date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-11-15 09:50:00,23.0,39.95,21.03,23.41,2673200.0,20.4218,35.4718,18.6726,20.7858,2673200.0
2007-11-15 10:00:00,23.31,24.93,22.25,24.26,2082200.0,20.697,22.1355,19.7559,21.5406,2082200.0
2007-11-15 10:10:00,24.4,25.18,23.77,24.77,850800.0,21.6649,22.3574,21.1055,21.9934,850800.0
2007-11-15 10:20:00,24.84,25.0,24.11,24.38,758900.0,22.0555,22.1976,21.4074,21.6471,758900.0
2007-11-15 10:30:00,24.37,25.75,24.2,25.64,409700.0,21.6382,22.8635,21.4873,22.7659,409700.0
2007-11-15 10:40:00,25.64,25.75,24.85,25.13,315700.0,22.7659,22.8635,22.0644,22.313,315700.0
2007-11-15 10:50:00,25.15,25.5,24.59,25.38,306900.0,22.3308,22.6416,21.8336,22.535,306900.0
2007-11-15 11:00:00,25.39,25.5,25.0,25.11,99200.0,22.5439,22.6416,22.1976,22.2953,99200.0
2007-11-15 11:10:00,25.26,25.26,24.45,24.9,318300.0,22.4285,22.4285,21.7093,22.1088,318300.0
2007-11-15 11:20:00,24.9,25.75,24.88,25.75,101300.0,22.1088,22.8635,22.0911,22.8635,101300.0
2007-11-15 11:30:00,25.75,26.0,25.16,25.6,187200.0,22.8635,23.0855,22.3397,22.7303,187200.0
2007-11-15 11:40:00,25.55,26.34,25.34,25.62,220400.0,22.686,23.3874,22.4995,22.7481,220400.0
2007-11-15 11:50:00,25.61,25.68,25.2,25.31,204800.0,22.7392,22.8014,22.3752,22.4729,204800.0
2007-11-15 12:00:00,25.32,26.45,25.15,26.4,264800.0,22.4817,23.4851,22.3308,23.4407,264800.0
2007-11-15 12:10:00,26.4,26.45,26.0,26.28,90200.0,23.4407,23.4851,23.0855,23.3341,90200.0
2007-11-15 12:20:00,26.25,26.71,26.0,26.2,152700.0,23.3075,23.7159,23.0855,23.2631,152700.0
2007-11-15 12:30:00,26.29,27.2,26.0,26.83,220100.0,23.343,24.151,23.0855,23.8225,220100.0
2007-11-15 12:40:00,26.8,26.94,26.16,26.46,119800.0,23.7958,23.9201,23.2276,23.4939,119800.0
2007-11-15 12:50:00,26.46,26.75,25.75,25.87,93600.0,23.4939,23.7514,22.8635,22.9701,93600.0
2007-11-15 13:00:00,26.1,26.7,26.01,26.33,52300.0,23.1743,23.707,23.0944,23.3785,52300.0
2007-11-15 13:10:00,26.34,27.13,26.24,27.0,88500.0,23.3874,24.0888,23.2986,23.9734,88500.0
2007-11-15 13:20:00,26.96,28.0,26.9,27.38,175300.0,23.9379,24.8613,23.8846,24.3108,175300.0
2007-11-15 13:30:00,27.42,27.93,27.15,27.54,214800.0,24.3463,24.7992,24.1066,24.4529,214800.0
2007-11-15 13:40:00,27.53,28.45,27.4,27.7,243500.0,24.444,25.2609,24.3286,24.5949,243500.0
2007-11-15 13:50:00,27.7,27.99,27.31,27.45,92500.0,24.5949,24.8524,24.2487,24.373,92500.0
2007-11-15 14:00:00,27.36,27.88,27.27,27.31,103500.0,24.2931,24.7548,24.2131,24.2487,103500.0
2007-11-15 14:10:00,27.55,28.34,27.16,28.16,119500.0,24.4618,25.1632,24.1155,25.0034,119500.0
2007-11-15 14:20:00,28.15,28.21,27.13,27.46,115100.0,24.9945,25.0478,24.0888,24.3818,115100.0
2007-11-15 14:30:00,27.43,27.9,27.2,27.36,101700.0,24.3552,24.7725,24.151,24.2931,101700.0
2007-11-15 14:40:00,27.37,27.85,27.05,27.25,243700.0,24.3019,24.7281,24.0178,24.1954,243700.0
2007-11-15 14:50:00,27.23,27.25,26.25,26.45,170800.0,24.1776,24.1954,23.3075,23.4851,170800.0
2007-11-15 15:00:00,26.45,26.59,25.9,26.31,137100.0,23.4851,23.6094,22.9967,23.3608,137100.0
2007-11-15 15:10:00,26.32,27.06,26.25,26.95,77100.0,23.3696,24.0267,23.3075,23.929,77100.0
2007-11-15 15:20:00,26.9,27.22,26.6,26.75,71200.0,23.8846,24.1688,23.6183,23.7514,71200.0
2007-11-15 15:30:00,26.75,26.75,26.16,26.66,34000.0,23.7514,23.7514,23.2276,23.6715,34000.0
2007-11-15 15:40:00,26.42,26.5,26.0,26.3,74700.0,23.4584,23.5295,23.0855,23.3519,74700.0
2007-11-15 15:50:00,26.25,26.4,25.75,26.23,119400.0,23.3075,23.4407,22.8635,23.2897,119400.0
2007-11-16 09:30:00,25.3,25.98,25.02,25.45,180800.0,22.464,23.0677,22.2154,22.5972,180800.0
2007-11-16 09:40:00,25.27,25.43,25.05,25.05,43900.0,22.4373,22.5794,22.242,22.242,43900.0
2007-11-16 09:50:00,25.05,25.2,24.8,24.8,54400.0,22.242,22.3752,22.02,22.02,54400.0
2007-11-16 10:00:00,24.8,24.8,23.5,24.5,152800.0,22.02,22.02,20.8657,21.7537,152800.0
2007-11-16 10:10:00,24.57,24.9,24.5,24.8,55300.0,21.8158,22.1088,21.7537,22.02,55300.0
2007-11-16 10:20:00,24.71,25.15,24.59,24.59,90000.0,21.9401,22.3308,21.8336,21.8336,90000.0
2007-11-16 10:30:00,24.54,24.7,24.25,24.34,46100.0,21.7892,21.9312,21.5317,21.6116,46100.0
2007-11-16 10:40:00,24.19,25.0,24.13,24.76,31700.0,21.4784,22.1976,21.4251,21.9845,31700.0
2007-11-16 10:50:00,24.76,24.9,24.75,24.75,5600.0,21.9845,22.1088,21.9756,21.9756,5600.0
2007-11-16 11:00:00,24.77,25.7,24.75,24.89,41400.0,21.9934,22.8191,21.9756,22.0999,41400.0
2007-11-16 11:10:00,24.9,25.19,24.8,25.1,35600.0,22.1088,22.3663,22.02,22.2864,35600.0
2007-11-16 11:20:00,25.1,25.35,25.1,25.28,38900.0,22.2864,22.5084,22.2864,22.4462,38900.0
2007-11-16 11:30:00,25.28,25.75,25.19,25.65,33400.0,22.4462,22.8635,22.3663,22.7747,33400.0
2007-11-16 11:40:00,25.65,25.7,25.0,25.3,53500.0,22.7747,22.8191,22.1976,22.464,53500.0
2007-11-16 11:50:00,25.35,25.4,25.13,25.14,22500.0,22.5084,22.5528,22.313,22.3219,22500.0
2007-11-16 12:00:00,25.15,25.25,24.51,25.25,73700.0,22.3308,22.4196,21.7625,22.4196,73700.0
2007-11-16 12:10:00,25.12,25.25,24.99,25.0,12600.0,22.3042,22.4196,22.1887,22.1976,12600.0
2007-11-16 12:20:00,25.0,25.05,24.96,25.0,16400.0,22.1976,22.242,22.1621,22.1976,16400.0
2007-11-16 12:30:00,25.0,25.5,25.0,25.37,17600.0,22.1976,22.6416,22.1976,22.5261,17600.0
2007-11-16 12:40:00,25.45,25.45,25.25,25.25,2700.0,22.5972,22.5972,22.4196,22.4196,2700.0
2007-11-16 12:50:00,25.23,25.26,25.23,25.25,2200.0,22.4018,22.4285,22.4018,22.4196,2200.0
2007-11-16 13:00:00,25.25,25.39,25.2,25.35,3700.0,22.4196,22.5439,22.3752,22.5084,3700.0
2007-11-16 13:10:00,25.35,25.4,25.15,25.38,4900.0,22.5084,22.5528,22.3308,22.535,4900.0
2007-11-16 13:20:00,25.35,25.4,25.18,25.18,6400.0,22.5084,22.5528,22.3574,22.3574,6400.0
2007-11-16 13:30:00,25.16,25.16,25.15,25.15,400.0,22.3397,22.3397,22.3308,22.3308,400.0
2007-11-16 13:40:00,25.15,25.4,25.0,25.4,16100.0,22.3308,22.5528,22.1976,22.5528,16100.0
2007-11-16 13:50:00,25.16,25.16,25.1,25.1,1700.0,22.3397,22.3397,22.2864,22.2864,1700.0
2007-11-16 14:00:00,25.06,25.14,25.0,25.01,7500.0,22.2509,22.3219,22.1976,22.2065,7500.0
2007-11-16 14:10:00,25.02,25.15,25.02,25.02,2500.0,22.2154,22.3308,22.2154,22.2154,2500.0
2007-11-16 14:20:00,25.01,25.01,24.65,24.75,10200.0,22.2065,22.2065,21.8868,21.9756,10200.0
2007-11-16 14:30:00,24.84,25.25,24.84,25.2,16100.0,22.0555,22.4196,22.0555,22.3752,16100.0
2007-11-16 14:40:00,25.2,25.25,25.05,25.22,4100.0,22.3752,22.4196,22.242,22.3929,4100.0
2007-11-16 14:50:00,25.19,25.45,25.18,25.21,6300.0,22.3663,22.5972,22.3574,22.3841,6300.0
2007-11-16 15:00:00,25.22,25.22,25.11,25.2,2800.0,22.3929,22.3929,22.2953,22.3752,2800.0
2007-11-16 15:10:00,25.24,25.4,25.24,25.38,2500.0,22.4107,22.5528,22.4107,22.535,2500.0
2007-11-16 15:20:00,25.4,25.4,24.8,24.8,34200.0,22.5528,22.5528,22.02,22.02,34200.0
2007-11-16 15:30:00,24.8,24.93,23.75,23.81,62300.0,22.02,22.1355,21.0877,21.141,62300.0
2007-11-16 15:40:00,23.94,24.64,23.86,24.41,35600.0,21.2564,21.878,21.1854,21.6737,35600.0
2007-11-16 15:50:00,24.49,24.97,24.49,24.97,10000.0,21.7448,22.171,21.7448,22.171,10000.0
2007-11-19 09:30:00,24.71,24.74,24.54,24.67,85300.0,21.9401,21.9667,21.7892,21.9046,85300.0
2007-11-19 09:40:00,24.66,24.81,24.62,24.65,6200.0,21.8957,22.0289,21.8602,21.8868,6200.0
2007-11-19 09:50:00,24.67,25.05,24.64,24.96,49600.0,21.9046,22.242,21.878,22.1621,49600.0
2007-11-19 10:00:00,25.05,25.35,24.95,25.06,5000.0,22.242,22.5084,22.1532,22.2509,5000.0
2007-11-19 10:10:00,25.02,25.04,24.9,24.92,10700.0,22.2154,22.2331,22.1088,22.1266,10700.0
2007-11-19 10:20:00,24.79,25.1,24.79,25.05,39500.0,22.0111,22.2864,22.0111,22.242,39500.0
2007-11-19 10:30:00,25.06,25.39,25.0,25.24,8400.0,22.2509,22.5439,22.1976,22.4107,8400.0
2007-11-19 10:40:00,25.29,25.29,25.15,25.15,10900.0,22.4551,22.4551,22.3308,22.3308,10900.0
2007-11-19 10:50:00,25.15,25.15,25.05,25.07,13900.0,22.3308,22.3308,22.242,22.2598,13900.0
2007-11-19 11:00:00,25.09,25.15,24.99,25.12,81200.0,22.2775,22.3308,22.1887,22.3042,81200.0
2007-11-19 11:10:00,25.15,25.5,25.05,25.36,17900.0,22.3308,22.6416,22.242,22.5172,17900.0
2007-11-19 11:20:00,25.36,25.7,25.3,25.3,3300.0,22.5172,22.8191,22.464,22.464,3300.0
2007-11-19 11:30:00,25.31,25.31,25.04,25.09,6400.0,22.4729,22.4729,22.2331,22.2775,6400.0
2007-11-19 11:40:00,25.04,25.2,25.04,25.14,1500.0,22.2331,22.3752,22.2331,22.3219,1500.0
2007-11-19 11:50:00,25.13,25.14,25.07,25.07,900.0,22.313,22.3219,22.2598,22.2598,900.0
2007-11-19 12:00:00,25.04,25.05,25.0,25.05,12400.0,22.2331,22.242,22.1976,22.242,12400.0
2007-11-19 12:10:00,25.05,25.05,25.0,25.0,8200.0,22.242,22.242,22.1976,22.1976,8200.0
2007-11-19 12:20:00,25.05,25.07,25.02,25.05,11000.0,22.242,22.2598,22.2154,22.242,11000.0
2007-11-19 12:30:00,25.0,25.0,24.99,25.0,1200.0,22.1976,22.1976,22.1887,22.1976,1200.0
2007-11-19 12:40:00,24.99,24.99,24.99,24.99,900.0,22.1887,22.1887,22.1887,22.1887,900.0
2007-11-19 12:50:00,25.0,25.0,25.0,25.0,1000.0,22.1976,22.1976,22.1976,22.1976,1000.0
2007-11-19 13:00:00,24.99,24.99,24.99,24.99,200.0,22.1887,22.1887,22.1887,22.1887,200.0
2007-11-19 13:10:00,24.99,24.99,24.89,24.98,10200.0,22.1887,22.1887,22.0999,22.1798,10200.0
2007-11-19 13:20:00,24.97,25.0,24.9,25.0,2200.0,22.171,22.1976,22.1088,22.1976,2200.0
2007-11-19 13:30:00,24.95,24.95,24.53,24.73,13200.0,22.1532,22.1532,21.7803,21.9579,13200.0
2007-11-19 13:40:00,24.78,25.0,24.78,24.99,6700.0,22.0023,22.1976,22.0023,22.1887,6700.0
2007-11-19 13:50:00,24.98,25.0,24.98,25.0,10000.0,22.1798,22.1976,22.1798,22.1976,10000.0
2007-11-19 14:00:00,25.0,25.02,24.98,25.02,5100.0,22.1976,22.2154,22.1798,22.2154,5100.0
2007-11-19 14:10:00,25.02,25.05,25.0,25.0,1300.0,22.2154,22.242,22.1976,22.1976,1300.0
2007-11-19 14:20:00,25.0,25.16,25.0,25.16,3700.0,22.1976,22.3397,22.1976,22.3397,3700.0
2007-11-19 14:30:00,25.17,25.18,25.1,25.1,1100.0,22.3485,22.3574,22.2864,22.2864,1100.0
2007-11-19 14:40:00,25.05,25.05,25.05,25.05,100.0,22.242,22.242,22.242,22.242,100.0
2007-11-19 14:50:00,25.0,25.33,24.99,24.99,4400.0,22.1976,22.4906,22.1887,22.1887,4400.0
2007-11-19 15:00:00,25.04,25.04,24.91,25.0,4800.0,22.2331,22.2331,22.1177,22.1976,4800.0
2007-11-19 15:10:00,25.01,25.01,25.0,25.0,800.0,22.2065,22.2065,22.1976,22.1976,800.0
2007-11-19 15:20:00,25.05,25.05,25.04,25.05,1100.0,22.242,22.242,22.2331,22.242,1100.0
2007-11-19 15:30:00,25.08,25.29,25.05,25.05,4700.0,22.2686,22.4551,22.242,22.242,4700.0
2007-11-19 15:40:00,25.06,25.12,25.0,25.11,1100.0,22.2509,22.3042,22.1976,22.2953,1100.0
2007-11-19 15:50:00,25.15,25.75,25.15,25.75,16800.0,22.3308,22.8635,22.3308,22.8635,16800.0
2007-11-20 09:30:00,25.42,26.0,25.26,26.0,19700.0,22.5705,23.0855,22.4285,23.0855,19700.0
2007-11-20 09:40:00,26.0,26.12,25.74,25.75,23200.0,23.0855,23.1921,22.8547,22.8635,23200.0
2007-11-20 09:50:00,25.75,25.8,25.5,25.8,8400.0,22.8635,22.9079,22.6416,22.9079,8400.0
2007-11-20 10:00:00,25.75,26.2,25.7,26.0,9500.0,22.8635,23.2631,22.8191,23.0855,9500.0
2007-11-20 10:10:00,26.05,26.35,26.05,26.19,5500.0,23.1299,23.3963,23.1299,23.2542,5500.0
2007-11-20 10:20:00,26.2,26.99,26.1,26.99,10800.0,23.2631,23.9645,23.1743,23.9645,10800.0
2007-11-20 10:30:00,27.0,27.86,26.92,27.6,27600.0,23.9734,24.737,23.9024,24.5062,27600.0
2007-11-20 10:40:00,27.55,29.21,27.35,28.42,38700.0,24.4618,25.9357,24.2842,25.2342,38700.0
2007-11-20 10:50:00,28.1,28.49,27.9,28.37,22400.0,24.9501,25.2964,24.7725,25.1898,22400.0
2007-11-20 11:00:00,28.44,28.47,28.11,28.11,5800.0,25.252,25.2786,24.959,24.959,5800.0
2007-11-20 11:10:00,28.02,28.03,27.25,27.44,36400.0,24.8791,24.888,24.1954,24.3641,36400.0
2007-11-20 11:20:00,27.5,27.9,27.44,27.45,9900.0,24.4174,24.7725,24.3641,24.373,9900.0
2007-11-20 11:30:00,27.3,27.4,27.1,27.39,7900.0,24.2398,24.3286,24.0622,24.3197,7900.0
2007-11-20 11:40:00,27.35,27.75,27.06,27.06,5600.0,24.2842,24.6393,24.0267,24.0267,5600.0
2007-11-20 11:50:00,27.01,27.9,26.83,27.55,8100.0,23.9823,24.7725,23.8225,24.4618,8100.0
2007-11-20 12:00:00,27.56,27.56,27.01,27.03,3800.0,24.4706,24.4706,23.9823,24.0,3800.0
2007-11-20 12:10:00,27.01,27.69,27.01,27.25,9500.0,23.9823,24.5861,23.9823,24.1954,9500.0
2007-11-20 12:20:00,27.21,27.66,27.06,27.5,6500.0,24.1599,24.5594,24.0267,24.4174,6500.0
2007-11-20 12:30:00,27.48,27.65,27.1,27.21,5100.0,24.3996,24.5505,24.0622,24.1599,5100.0
2007-11-20 12:40:00,27.15,27.46,27.09,27.23,3900.0,24.1066,24.3818,24.0533,24.1776,3900.0
2007-11-20 12:50:00,27.1,27.5,27.0,27.49,16900.0,24.0622,24.4174,23.9734,24.4085,16900.0
2007-11-20 13:00:00,27.42,27.42,26.98,27.11,8600.0,24.3463,24.3463,23.9557,24.0711,8600.0
2007-11-20 13:10:00,27.11,27.15,26.98,27.1,9600.0,24.0711,24.1066,23.9557,24.0622,9600.0
2007-11-20 13:20:00,27.1,27.3,26.97,27.12,7500.0,24.0622,24.2398,23.9468,24.08,7500.0
2007-11-20 13:30:00,27.2,27.55,27.1,27.55,8400.0,24.151,24.4618,24.0622,24.4618,8400.0
2007-11-20 13:40:00,27.55,27.74,27.49,27.64,5100.0,24.4618,24.6305,24.4085,24.5417,5100.0
2007-11-20 13:50:00,27.73,28.0,27.5,27.85,4300.0,24.6216,24.8613,24.4174,24.7281,4300.0
2007-11-20 14:00:00,27.9,28.0,27.8,27.9,9900.0,24.7725,24.8613,24.6837,24.7725,9900.0
2007-11-20 14:10:00,27.99,28.35,27.69,27.92,7400.0,24.8524,25.1721,24.5861,24.7903,7400.0
2007-11-20 14:20:00,27.93,28.02,27.49,27.49,6300.0,24.7992,24.8791,24.4085,24.4085,6300.0
2007-11-20 14:30:00,27.49,27.85,27.3,27.85,6300.0,24.4085,24.7281,24.2398,24.7281,6300.0
2007-11-20 14:40:00,27.69,27.88,27.46,27.5,6400.0,24.5861,24.7548,24.3818,24.4174,6400.0
2007-11-20 14:50:00,27.5,28.08,27.5,28.0,6500.0,24.4174,24.9323,24.4174,24.8613,6500.0
2007-11-20 15:00:00,28.05,28.3,27.84,28.09,9100.0,24.9057,25.1277,24.7193,24.9412,9100.0
2007-11-20 15:10:00,28.19,28.3,27.88,27.88,15800.0,25.03,25.1277,24.7548,24.7548,15800.0
2007-11-20 15:20:00,27.77,27.85,27.45,27.52,9000.0,24.6571,24.7281,24.373,24.4351,9000.0
2007-11-20 15:30:00,27.4,27.75,27.2,27.2,7900.0,24.3286,24.6393,24.151,24.151,7900.0
2007-11-20 15:40:00,27.1,27.1,26.98,27.0,22300.0,24.0622,24.0622,23.9557,23.9734,22300.0
2007-11-20 15:50:00,26.98,27.75,26.98,27.32,85600.0,23.9557,24.6393,23.9557,24.2575,85600.0
2007-11-21 09:30:00,27.0,27.13,26.3,26.4,8800.0,23.9734,24.0888,23.3519,23.4407,8800.0
2007-11-21 09:40:00,26.47,26.75,26.46,26.72,3200.0,23.5028,23.7514,23.4939,23.7248,3200.0
2007-11-21 09:50:00,26.7,26.7,26.4,26.46,21400.0,23.707,23.707,23.4407,23.4939,21400.0
2007-11-21 10:00:00,26.55,26.56,26.5,26.56,900.0,23.5739,23.5827,23.5295,23.5827,900.0
2007-11-21 10:10:00,26.58,26.75,26.52,26.75,10200.0,23.6005,23.7514,23.5472,23.7514,10200.0
2007-11-21 10:20:00,26.66,26.75,26.56,26.62,3400.0,23.6715,23.7514,23.5827,23.636,3400.0
2007-11-21 10:30:00,26.7,26.75,26.57,26.75,8200.0,23.707,23.7514,23.5916,23.7514,8200.0
2007-11-21 10:40:00,26.73,27.0,26.73,26.82,14300.0,23.7337,23.9734,23.7337,23.8136,14300.0
2007-11-21 10:50:00,26.91,26.91,26.83,26.91,1400.0,23.8935,23.8935,23.8225,23.8935,1400.0
2007-11-21 11:00:00,26.68,26.74,26.51,26.51,3600.0,23.6893,23.7426,23.5383,23.5383,3600.0
2007-11-21 11:10:00,26.51,26.53,26.25,26.25,13300.0,23.5383,23.5561,23.3075,23.3075,13300.0
2007-11-21 11:20:00,26.25,26.25,26.05,26.24,3800.0,23.3075,23.3075,23.1299,23.2986,3800.0
2007-11-21 11:30:00,26.2,26.23,26.07,26.23,1400.0,23.2631,23.2897,23.1477,23.2897,1400.0
2007-11-21 11:40:00,26.2,26.25,26.2,26.25,300.0,23.2631,23.3075,23.2631,23.3075,300.0
2007-11-21 11:50:00,26.23,26.23,26.06,26.11,1800.0,23.2897,23.2897,23.1388,23.1832,1800.0
2007-11-21 12:00:00,26.09,26.09,25.94,26.09,5600.0,23.1654,23.1654,23.0322,23.1654,5600.0
2007-11-21 12:10:00,26.14,26.42,26.14,26.29,1100.0,23.2098,23.4584,23.2098,23.343,1100.0
2007-11-21 12:20:00,26.07,26.12,26.05,26.05,1000.0,23.1477,23.1921,23.1299,23.1299,1000.0
2007-11-21 12:30:00,26.07,26.07,26.05,26.07,1200.0,23.1477,23.1477,23.1299,23.1477,1200.0
2007-11-21 12:40:00,26.08,26.1,26.05,26.05,1000.0,23.1565,23.1743,23.1299,23.1299,1000.0
2007-11-21 12:50:00,26.13,26.6,26.13,26.45,2100.0,23.2009,23.6183,23.2009,23.4851,2100.0
2007-11-21 13:00:00,26.4,26.6,26.4,26.6,6100.0,23.4407,23.6183,23.4407,23.6183,6100.0
2007-11-21 13:10:00,26.6,26.6,26.4,26.4,1000.0,23.6183,23.6183,23.4407,23.4407,1000.0
2007-11-21 13:20:00,26.4,26.58,26.4,26.55,1500.0,23.4407,23.6005,23.4407,23.5739,1500.0
2007-11-21 13:30:00,26.48,26.48,26.47,26.48,700.0,23.5117,23.5117,23.5028,23.5117,700.0
2007-11-21 13:40:00,26.56,26.59,26.55,26.59,1400.0,23.5827,23.6094,23.5739,23.6094,1400.0
2007-11-21 13:50:00,26.41,26.41,26.41,26.41,100.0,23.4495,23.4495,23.4495,23.4495,100.0
2007-11-21 14:00:00,26.51,26.59,26.51,26.59,200.0,23.5383,23.6094,23.5383,23.6094,200.0
2007-11-21 14:10:00,26.5,26.5,26.5,26.5,800.0,23.5295,23.5295,23.5295,23.5295,800.0
2007-11-21 14:20:00,26.5,26.5,26.5,26.5,0.0,23.5295,23.5295,23.5295,23.5295,0.0
2007-11-21 14:30:00,26.48,26.5,26.48,26.5,1200.0,23.5117,23.5295,23.5117,23.5295,1200.0
2007-11-21 14:40:00,26.47,26.5,26.36,26.5,600.0,23.5028,23.5295,23.4052,23.5295,600.0
2007-11-21 14:50:00,26.41,26.89,26.41,26.68,11200.0,23.4495,23.8757,23.4495,23.6893,11200.0
2007-11-21 15:00:00,26.68,26.91,26.68,26.69,10000.0,23.6893,23.8935,23.6893,23.6982,10000.0
2007-11-21 15:10:00,26.6,26.71,26.6,26.71,2000.0,23.6183,23.7159,23.6183,23.7159,2000.0
2007-11-21 15:20:00,26.61,26.71,26.5,26.7,4600.0,23.6271,23.7159,23.5295,23.707,4600.0
2007-11-21 15:30:00,26.7,26.7,26.62,26.7,2400.0,23.707,23.707,23.636,23.707,2400.0
2007-11-21 15:40:00,26.58,26.6,26.49,26.6,2500.0,23.6005,23.6183,23.5206,23.6183,2500.0
2007-11-21 15:50:00,26.5,26.71,26.26,26.71,13000.0,23.5295,23.7159,23.3164,23.7159,13000.0
2007-11-23 09:30:00,27.3,27.32,27.0,27.32,6100.0,24.2398,24.2575,23.9734,24.2575,6100.0
2007-11-23 09:40:00,27.31,27.85,27.22,27.63,10500.0,24.2487,24.7281,24.1688,24.5328,10500.0
2007-11-23 09:50:00,27.5,27.5,27.47,27.47,2400.0,24.4174,24.4174,24.3907,24.3907,2400.0
2007-11-23 10:00:00,27.24,27.45,27.24,27.45,37700.0,24.1865,24.373,24.1865,24.373,37700.0
2007-11-23 10:10:00,27.28,27.28,27.28,27.28,300.0,24.222,24.222,24.222,24.222,300.0
2007-11-23 10:20:00,27.24,28.02,27.24,27.5,2100.0,24.1865,24.8791,24.1865,24.4174,2100.0
2007-11-23 10:30:00,27.69,28.33,27.69,28.24,4700.0,24.5861,25.1543,24.5861,25.0744,4700.0
2007-11-23 10:40:00,28.32,28.32,27.34,27.34,3600.0,25.1454,25.1454,24.2753,24.2753,3600.0
2007-11-23 10:50:00,27.25,27.56,27.2,27.41,7700.0,24.1954,24.4706,24.151,24.3375,7700.0
2007-11-23 11:00:00,27.27,27.39,27.19,27.35,1200.0,24.2131,24.3197,24.1421,24.2842,1200.0
2007-11-23 11:10:00,27.45,27.55,27.34,27.34,1800.0,24.373,24.4618,24.2753,24.2753,1800.0
2007-11-23 11:20:00,27.44,27.52,27.21,27.34,6400.0,24.3641,24.4351,24.1599,24.2753,6400.0
2007-11-23 11:30:00,27.43,27.43,27.43,27.43,100.0,24.3552,24.3552,24.3552,24.3552,100.0
2007-11-23 11:40:00,27.35,27.35,27.35,27.35,100.0,24.2842,24.2842,24.2842,24.2842,100.0
2007-11-23 11:50:00,27.1,27.45,26.85,27.2,3400.0,24.0622,24.373,23.8402,24.151,3400.0
2007-11-23 12:00:00,27.2,27.2,27.2,27.2,0.0,24.151,24.151,24.151,24.151,0.0
2007-11-23 12:10:00,27.3,27.3,27.3,27.3,200.0,24.2398,24.2398,24.2398,24.2398,200.0
2007-11-23 12:20:00,27.2,27.2,27.2,27.2,1000.0,24.151,24.151,24.151,24.151,1000.0
2007-11-23 12:30:00,27.3,27.3,27.3,27.3,100.0,24.2398,24.2398,24.2398,24.2398,100.0
2007-11-23 12:40:00,27.4,27.52,27.06,27.06,6300.0,24.3286,24.4351,24.0267,24.0267,6300.0
2007-11-23 12:50:00,26.82,27.4,26.82,27.4,4500.0,23.8136,24.3286,23.8136,24.3286,4500.0
2007-11-26 09:30:00,27.99,28.05,27.53,27.89,9500.0,24.8524,24.9057,24.444,24.7636,9500.0
2007-11-26 09:40:00,27.9,28.19,27.82,27.93,9200.0,24.7725,25.03,24.7015,24.7992,9200.0
2007-11-26 09:50:00,27.93,28.35,27.6,28.35,14100.0,24.7992,25.1721,24.5062,25.1721,14100.0
2007-11-26 10:00:00,28.45,28.5,28.38,28.47,2300.0,25.2609,25.3053,25.1987,25.2786,2300.0
2007-11-26 10:10:00,28.31,28.49,28.26,28.38,33300.0,25.1366,25.2964,25.0922,25.1987,33300.0
2007-11-26 10:20:00,28.38,28.48,28.07,28.1,13800.0,25.1987,25.2875,24.9235,24.9501,13800.0
2007-11-26 10:30:00,28.14,28.23,28.09,28.1,15500.0,24.9856,25.0655,24.9412,24.9501,15500.0
2007-11-26 10:40:00,28.17,28.17,28.02,28.08,2300.0,25.0123,25.0123,24.8791,24.9323,2300.0
2007-11-26 10:50:00,28.18,28.69,28.18,28.65,4100.0,25.0211,25.474,25.0211,25.4385,4100.0
2007-11-26 11:00:00,28.62,28.62,28.49,28.59,2400.0,25.4118,25.4118,25.2964,25.3852,2400.0
2007-11-26 11:10:00,28.64,29.25,28.63,29.13,10800.0,25.4296,25.9712,25.4207,25.8646,10800.0
2007-11-26 11:20:00,29.23,29.49,28.96,29.2,33300.0,25.9534,26.1843,25.7137,25.9268,33300.0
2007-11-26 11:30:00,29.09,29.09,28.5,28.81,25500.0,25.8291,25.8291,25.3053,25.5805,25500.0
2007-11-26 11:40:00,28.85,28.85,28.7,28.7,2000.0,25.616,25.616,25.4828,25.4828,2000.0
2007-11-26 11:50:00,28.71,28.74,28.69,28.69,1400.0,25.4917,25.5184,25.474,25.474,1400.0
2007-11-26 12:00:00,28.71,28.71,28.68,28.68,1300.0,25.4917,25.4917,25.4651,25.4651,1300.0
2007-11-26 12:10:00,28.68,28.68,28.67,28.67,700.0,25.4651,25.4651,25.4562,25.4562,700.0
2007-11-26 12:20:00,28.6,28.6,28.0,28.4,8400.0,25.3941,25.3941,24.8613,25.2165,8400.0
2007-11-26 12:30:00,28.2,28.5,28.15,28.5,7800.0,25.0389,25.3053,24.9945,25.3053,7800.0
2007-11-26 12:40:00,28.5,28.75,28.42,28.73,4400.0,25.3053,25.5272,25.2342,25.5095,4400.0
2007-11-26 12:50:00,28.7,28.9,28.65,28.8,11100.0,25.4828,25.6604,25.4385,25.5716,11100.0
2007-11-26 13:00:00,28.78,28.82,28.18,28.7,7500.0,25.5539,25.5894,25.0211,25.4828,7500.0
2007-11-26 13:10:00,28.74,28.74,28.65,28.65,3000.0,25.5184,25.5184,25.4385,25.4385,3000.0
2007-11-26 13:20:00,28.66,28.68,28.17,28.35,8500.0,25.4473,25.4651,25.0123,25.1721,8500.0
2007-11-26 13:30:00,28.34,28.46,28.2,28.24,2400.0,25.1632,25.2698,25.0389,25.0744,2400.0
2007-11-26 13:40:00,28.25,28.25,28.25,28.25,600.0,25.0833,25.0833,25.0833,25.0833,600.0
2007-11-26 13:50:00,28.23,28.31,28.23,28.28,900.0,25.0655,25.1366,25.0655,25.1099,900.0
2007-11-26 14:00:00,28.33,28.38,28.26,28.26,2600.0,25.1543,25.1987,25.0922,25.0922,2600.0
2007-11-26 14:10:00,28.28,28.29,28.16,28.17,2100.0,25.1099,25.1188,25.0034,25.0123,2100.0
2007-11-26 14:20:00,28.17,28.32,28.17,28.32,2000.0,25.0123,25.1454,25.0123,25.1454,2000.0
2007-11-26 14:30:00,28.28,28.46,28.28,28.45,8100.0,25.1099,25.2698,25.1099,25.2609,8100.0
2007-11-26 14:40:00,28.35,28.67,28.28,28.65,9200.0,25.1721,25.4562,25.1099,25.4385,9200.0
2007-11-26 14:50:00,28.55,28.75,28.43,28.44,12400.0,25.3497,25.5272,25.2431,25.252,12400.0
2007-11-26 15:00:00,28.43,28.43,27.75,27.82,132200.0,25.2431,25.2431,24.6393,24.7015,132200.0
2007-11-26 15:10:00,27.9,27.91,27.8,27.8,8300.0,24.7725,24.7814,24.6837,24.6837,8300.0
2007-11-26 15:20:00,27.8,27.93,27.8,27.93,2900.0,24.6837,24.7992,24.6837,24.7992,2900.0
2007-11-26 15:30:00,27.92,28.0,27.81,27.83,6700.0,24.7903,24.8613,24.6926,24.7104,6700.0
2007-11-26 15:40:00,27.83,28.1,27.8,28.1,7100.0,24.7104,24.9501,24.6837,24.9501,7100.0
2007-11-26 15:50:00,28.04,28.16,27.8,27.8,7600.0,24.8968,25.0034,24.6837,24.6837,7600.0
2007-11-27 09:30:00,28.23,28.75,27.9,28.04,9800.0,25.0655,25.5272,24.7725,24.8968,9800.0
2007-11-27 09:40:00,28.0,28.25,26.82,27.35,16000.0,24.8613,25.0833,23.8136,24.2842,16000.0
2007-11-27 09:50:00,27.45,27.82,27.45,27.5,3500.0,24.373,24.7015,24.373,24.4174,3500.0
2007-11-27 10:00:00,27.55,27.55,27.17,27.24,5800.0,24.4618,24.4618,24.1244,24.1865,5800.0
2007-11-27 10:10:00,27.24,27.24,27.12,27.23,7800.0,24.1865,24.1865,24.08,24.1776,7800.0
2007-11-27 10:20:00,27.23,27.36,27.22,27.23,48900.0,24.1776,24.2931,24.1688,24.1776,48900.0
2007-11-27 10:30:00,27.13,27.27,26.77,26.8,7300.0,24.0888,24.2131,23.7692,23.7958,7300.0
2007-11-27 10:40:00,26.8,26.85,26.28,26.85,11000.0,23.7958,23.8402,23.3341,23.8402,11000.0
2007-11-27 10:50:00,26.61,26.94,26.61,26.93,3700.0,23.6271,23.9201,23.6271,23.9113,3700.0
2007-11-27 11:00:00,26.76,26.95,26.61,26.66,10900.0,23.7603,23.929,23.6271,23.6715,10900.0
2007-11-27 11:10:00,26.61,27.02,26.61,26.8,14700.0,23.6271,23.9912,23.6271,23.7958,14700.0
2007-11-27 11:20:00,26.99,26.99,26.61,26.61,23000.0,23.9645,23.9645,23.6271,23.6271,23000.0
2007-11-27 11:30:00,26.55,26.65,26.55,26.64,9000.0,23.5739,23.6626,23.5739,23.6538,9000.0
2007-11-27 11:40:00,26.64,26.66,26.55,26.61,3600.0,23.6538,23.6715,23.5739,23.6271,3600.0
2007-11-27 11:50:00,26.65,26.7,26.49,26.59,11000.0,23.6626,23.707,23.5206,23.6094,11000.0
2007-11-27 12:00:00,26.59,26.59,26.47,26.53,2200.0,23.6094,23.6094,23.5028,23.5561,2200.0
2007-11-27 12:10:00,26.55,26.58,26.55,26.57,4100.0,23.5739,23.6005,23.5739,23.5916,4100.0
2007-11-27 12:20:00,26.55,26.69,26.55,26.62,14000.0,23.5739,23.6982,23.5739,23.636,14000.0
2007-11-27 12:30:00,26.63,26.69,26.62,26.66,9200.0,23.6449,23.6982,23.636,23.6715,9200.0
2007-11-27 12:40:00,26.63,26.66,26.6,26.6,3600.0,23.6449,23.6715,23.6183,23.6183,3600.0
2007-11-27 12:50:00,26.66,26.66,26.58,26.58,4100.0,23.6715,23.6715,23.6005,23.6005,4100.0
2007-11-27 13:00:00,26.58,26.65,26.55,26.55,6300.0,23.6005,23.6626,23.5739,23.5739,6300.0
2007-11-27 13:10:00,26.6,26.6,26.55,26.55,1200.0,23.6183,23.6183,23.5739,23.5739,1200.0
2007-11-27 13:20:00,26.55,26.64,26.55,26.61,4500.0,23.5739,23.6538,23.5739,23.6271,4500.0
2007-11-27 13:30:00,26.6,26.69,26.6,26.6,7200.0,23.6183,23.6982,23.6183,23.6183,7200.0
2007-11-27 13:40:00,26.64,26.65,26.6,26.6,1900.0,23.6538,23.6626,23.6183,23.6183,1900.0
2007-11-27 13:50:00,26.64,26.66,26.64,26.66,2600.0,23.6538,23.6715,23.6538,23.6715,2600.0
2007-11-27 14:00:00,26.69,26.75,26.65,26.67,3800.0,23.6982,23.7514,23.6626,23.6804,3800.0
2007-11-27 14:10:00,26.68,26.85,26.67,26.82,6500.0,23.6893,23.8402,23.6804,23.8136,6500.0
2007-11-27 14:20:00,26.92,27.02,26.9,27.02,5300.0,23.9024,23.9912,23.8846,23.9912,5300.0
2007-11-27 14:30:00,26.96,27.02,26.96,27.02,2100.0,23.9379,23.9912,23.9379,23.9912,2100.0
2007-11-27 14:40:00,27.0,27.02,26.59,26.66,2900.0,23.9734,23.9912,23.6094,23.6715,2900.0
2007-11-27 14:50:00,26.76,27.06,26.76,26.9,8700.0,23.7603,24.0267,23.7603,23.8846,8700.0
2007-11-27 15:00:00,26.89,26.89,26.81,26.83,2600.0,23.8757,23.8757,23.8047,23.8225,2600.0
2007-11-27 15:10:00,26.85,26.88,26.81,26.85,1800.0,23.8402,23.8669,23.8047,23.8402,1800.0
2007-11-27 15:20:00,26.83,26.91,26.81,26.91,6900.0,23.8225,23.8935,23.8047,23.8935,6900.0
2007-11-27 15:30:00,26.83,26.93,26.82,26.82,3300.0,23.8225,23.9113,23.8136,23.8136,3300.0
2007-11-27 15:40:00,26.87,27.0,26.81,27.0,3800.0,23.858,23.9734,23.8047,23.9734,3800.0
2007-11-27 15:50:00,27.01,27.18,26.93,26.93,9700.0,23.9823,24.1332,23.9113,23.9113,9700.0
2007-11-28 09:30:00,27.12,27.38,27.12,27.35,3900.0,24.08,24.3108,24.08,24.2842,3900.0
2007-11-28 09:40:00,27.31,27.31,27.0,27.08,10200.0,24.2487,24.2487,23.9734,24.0444,10200.0
2007-11-28 09:50:00,27.15,27.5,27.05,27.5,4200.0,24.1066,24.4174,24.0178,24.4174,4200.0
2007-11-28 10:00:00,27.52,27.62,27.49,27.49,76800.0,24.4351,24.5239,24.4085,24.4085,76800.0
2007-11-28 10:10:00,27.56,27.58,27.02,27.06,13300.0,24.4706,24.4884,23.9912,24.0267,13300.0
2007-11-28 10:20:00,27.1,27.19,27.09,27.19,2600.0,24.0622,24.1421,24.0533,24.1421,2600.0
2007-11-28 10:30:00,27.2,27.3,27.15,27.23,1700.0,24.151,24.2398,24.1066,24.1776,1700.0
2007-11-28 10:40:00,27.3,27.4,27.22,27.33,2000.0,24.2398,24.3286,24.1688,24.2664,2000.0
2007-11-28 10:50:00,27.37,27.45,27.25,27.3,2200.0,24.3019,24.373,24.1954,24.2398,2200.0
2007-11-28 11:00:00,27.3,27.35,27.25,27.33,1400.0,24.2398,24.2842,24.1954,24.2664,1400.0
2007-11-28 11:10:00,27.3,27.34,27.3,27.34,3800.0,24.2398,24.2753,24.2398,24.2753,3800.0
2007-11-28 11:20:00,27.32,27.32,27.3,27.32,1600.0,24.2575,24.2575,24.2398,24.2575,1600.0
2007-11-28 11:30:00,27.32,27.32,27.0,27.0,58500.0,24.2575,24.2575,23.9734,23.9734,58500.0
2007-11-28 11:40:00,27.0,27.0,26.68,26.99,3200.0,23.9734,23.9734,23.6893,23.9645,3200.0
2007-11-28 11:50:00,26.76,27.0,26.7,26.88,7200.0,23.7603,23.9734,23.707,23.8669,7200.0
2007-11-28 12:00:00,26.84,27.06,26.84,27.0,4000.0,23.8313,24.0267,23.8313,23.9734,4000.0
2007-11-28 12:10:00,27.01,27.05,27.01,27.05,2800.0,23.9823,24.0178,23.9823,24.0178,2800.0
2007-11-28 12:20:00,27.0,27.01,27.0,27.01,600.0,23.9734,23.9823,23.9734,23.9823,600.0
2007-11-28 12:30:00,27.0,27.04,27.0,27.01,1500.0,23.9734,24.0089,23.9734,23.9823,1500.0
2007-11-28 12:40:00,27.01,27.1,27.01,27.01,1500.0,23.9823,24.0622,23.9823,23.9823,1500.0
2007-11-28 12:50:00,27.07,27.25,27.05,27.05,3000.0,24.0356,24.1954,24.0178,24.0178,3000.0
2007-11-28 13:00:00,27.05,27.06,27.05,27.05,900.0,24.0178,24.0267,24.0178,24.0178,900.0
2007-11-28 13:10:00,27.05,27.06,27.05,27.06,900.0,24.0178,24.0267,24.0178,24.0267,900.0
2007-11-28 13:20:00,27.05,27.1,27.05,27.07,2500.0,24.0178,24.0622,24.0178,24.0356,2500.0
2007-11-28 13:30:00,27.08,27.08,27.05,27.05,2000.0,24.0444,24.0444,24.0178,24.0178,2000.0
2007-11-28 13:40:00,27.05,27.05,27.05,27.05,1200.0,24.0178,24.0178,24.0178,24.0178,1200.0
2007-11-28 13:50:00,27.05,27.06,26.9,27.06,18200.0,24.0178,24.0267,23.8846,24.0267,18200.0
2007-11-28 14:00:00,27.05,27.07,27.04,27.06,3000.0,24.0178,24.0356,24.0089,24.0267,3000.0
2007-11-28 14:10:00,27.05,27.06,27.05,27.06,3100.0,24.0178,24.0267,24.0178,24.0267,3100.0
2007-11-28 14:20:00,27.06,27.34,27.03,27.17,4500.0,24.0267,24.2753,24.0,24.1244,4500.0
2007-11-28 14:30:00,27.11,27.17,27.06,27.11,2500.0,24.0711,24.1244,24.0267,24.0711,2500.0
2007-11-28 14:40:00,27.11,27.15,27.1,27.15,4200.0,24.0711,24.1066,24.0622,24.1066,4200.0
2007-11-28 14:50:00,27.15,27.2,27.15,27.2,1800.0,24.1066,24.151,24.1066,24.151,1800.0
2007-11-28 15:00:00,27.15,27.21,27.13,27.21,2600.0,24.1066,24.1599,24.0888,24.1599,2600.0
2007-11-28 15:10:00,27.21,27.23,27.14,27.18,3800.0,24.1599,24.1776,24.0977,24.1332,3800.0
2007-11-28 15:20:00,27.19,27.25,27.19,27.25,400.0,24.1421,24.1954,24.1421,24.1954,400.0
2007-11-28 15:30:00,27.2,27.25,27.13,27.24,4600.0,24.151,24.1954,24.0888,24.1865,4600.0
2007-11-28 15:40:00,27.29,27.3,27.25,27.25,2200.0,24.2309,24.2398,24.1954,24.1954,2200.0
2007-11-28 15:50:00,27.23,27.29,27.19,27.29,6700.0,24.1776,24.2309,24.1421,24.2309,6700.0
2007-11-29 09:30:00,26.61,26.87,26.6,26.87,24200.0,23.6271,23.858,23.6183,23.858,24200.0
2007-11-29 09:40:00,27.06,27.22,27.06,27.22,4600.0,24.0267,24.1688,24.0267,24.1688,4600.0
2007-11-29 09:50:00,27.22,27.24,26.9,26.9,1500.0,24.1688,24.1865,23.8846,23.8846,1500.0
2007-11-29 10:00:00,26.95,27.0,26.85,26.85,4100.0,23.929,23.9734,23.8402,23.8402,4100.0
2007-11-29 10:10:00,26.91,27.04,26.88,26.98,6600.0,23.8935,24.0089,23.8669,23.9557,6600.0
2007-11-29 10:20:00,27.0,27.0,27.0,27.0,500.0,23.9734,23.9734,23.9734,23.9734,500.0
2007-11-29 10:30:00,27.05,27.1,27.05,27.1,1200.0,24.0178,24.0622,24.0178,24.0622,1200.0
2007-11-29 10:40:00,27.1,27.16,27.08,27.16,1200.0,24.0622,24.1155,24.0444,24.1155,1200.0
2007-11-29 10:50:00,27.16,27.16,27.16,27.16,900.0,24.1155,24.1155,24.1155,24.1155,900.0
2007-11-29 11:00:00,27.16,27.18,27.09,27.16,1500.0,24.1155,24.1332,24.0533,24.1155,1500.0
2007-11-29 11:10:00,27.19,27.2,27.19,27.2,400.0,24.1421,24.151,24.1421,24.151,400.0
2007-11-29 11:20:00,27.27,27.3,27.27,27.3,800.0,24.2131,24.2398,24.2131,24.2398,800.0
2007-11-29 11:30:00,27.32,27.32,27.25,27.28,1800.0,24.2575,24.2575,24.1954,24.222,1800.0
2007-11-29 11:40:00,27.25,27.26,27.25,27.26,2700.0,24.1954,24.2043,24.1954,24.2043,2700.0
2007-11-29 11:50:00,27.25,27.31,27.2,27.31,1000.0,24.1954,24.2487,24.151,24.2487,1000.0
2007-11-29 12:00:00,27.25,27.25,27.05,27.15,600.0,24.1954,24.1954,24.0178,24.1066,600.0
2007-11-29 12:10:00,27.18,27.18,27.18,27.18,200.0,24.1332,24.1332,24.1332,24.1332,200.0
2007-11-29 12:20:00,27.22,27.27,27.22,27.25,900.0,24.1688,24.2131,24.1688,24.1954,900.0
2007-11-29 12:30:00,27.26,27.27,27.1,27.2,33800.0,24.2043,24.2131,24.0622,24.151,33800.0
2007-11-29 12:40:00,27.27,27.27,27.27,27.27,100.0,24.2131,24.2131,24.2131,24.2131,100.0
2007-11-29 12:50:00,27.26,27.26,27.25,27.25,300.0,24.2043,24.2043,24.1954,24.1954,300.0
2007-11-29 13:00:00,27.23,27.23,27.23,27.23,100.0,24.1776,24.1776,24.1776,24.1776,100.0
2007-11-29 13:10:00,27.25,27.25,27.25,27.25,200.0,24.1954,24.1954,24.1954,24.1954,200.0
2007-11-29 13:20:00,27.25,27.25,27.25,27.25,0.0,24.1954,24.1954,24.1954,24.1954,0.0
2007-11-29 13:30:00,27.25,27.25,27.2,27.2,500.0,24.1954,24.1954,24.151,24.151,500.0
2007-11-29 13:40:00,27.2,27.2,27.2,27.2,100.0,24.151,24.151,24.151,24.151,100.0
2007-11-29 13:50:00,27.26,27.27,27.21,27.21,800.0,24.2043,24.2131,24.1599,24.1599,800.0
2007-11-29 14:00:00,27.2,27.2,27.2,27.2,100.0,24.151,24.151,24.151,24.151,100.0
2007-11-29 14:10:00,27.23,27.23,27.2,27.22,1100.0,24.1776,24.1776,24.151,24.1688,1100.0
2007-11-29 14:20:00,27.22,27.22,27.22,27.22,0.0,24.1688,24.1688,24.1688,24.1688,0.0
2007-11-29 14:30:00,27.27,27.45,27.25,27.32,3200.0,24.2131,24.373,24.1954,24.2575,3200.0
2007-11-29 14:40:00,27.45,27.5,27.35,27.5,1800.0,24.373,24.4174,24.2842,24.4174,1800.0
2007-11-29 14:50:00,27.48,27.62,27.48,27.58,2300.0,24.3996,24.5239,24.3996,24.4884,2300.0
2007-11-29 15:00:00,27.58,27.6,27.53,27.6,400.0,24.4884,24.5062,24.444,24.5062,400.0
2007-11-29 15:10:00,27.62,27.72,27.62,27.72,200.0,24.5239,24.6127,24.5239,24.6127,200.0
2007-11-29 15:20:00,27.77,27.99,27.67,27.78,1700.0,24.6571,24.8524,24.5683,24.666,1700.0
2007-11-29 15:30:00,27.71,27.71,27.4,27.4,1000.0,24.6038,24.6038,24.3286,24.3286,1000.0
2007-11-29 15:40:00,27.5,27.5,27.25,27.32,1100.0,24.4174,24.4174,24.1954,24.2575,1100.0
2007-11-29 15:50:00,27.39,27.53,27.29,27.3,7100.0,24.3197,24.444,24.2309,24.2398,7100.0
2007-11-30 09:30:00,27.6,27.7,27.48,27.48,3900.0,24.5062,24.5949,24.3996,24.3996,3900.0
2007-11-30 09:40:00,27.32,27.36,27.1,27.26,38400.0,24.2575,24.2931,24.0622,24.2043,38400.0
2007-11-30 09:50:00,27.27,27.39,27.27,27.39,900.0,24.2131,24.3197,24.2131,24.3197,900.0
2007-11-30 10:00:00,27.43,27.43,27.4,27.4,900.0,24.3552,24.3552,24.3286,24.3286,900.0
2007-11-30 10:10:00,27.45,27.5,27.3,27.45,1000.0,24.373,24.4174,24.2398,24.373,1000.0
2007-11-30 10:20:00,27.5,27.5,27.43,27.43,900.0,24.4174,24.4174,24.3552,24.3552,900.0
2007-11-30 10:30:00,27.43,27.48,27.43,27.45,1000.0,24.3552,24.3996,24.3552,24.373,1000.0
2007-11-30 10:40:00,27.45,27.5,27.45,27.45,500.0,24.373,24.4174,24.373,24.373,500.0
2007-11-30 10:50:00,27.5,27.7,27.5,27.64,1400.0,24.4174,24.5949,24.4174,24.5417,1400.0
2007-11-30 11:00:00,27.68,27.88,27.68,27.88,400.0,24.5772,24.7548,24.5772,24.7548,400.0
2007-11-30 11:10:00,27.78,27.95,27.71,27.88,2400.0,24.666,24.8169,24.6038,24.7548,2400.0
2007-11-30 11:20:00,27.84,27.9,27.74,27.9,66400.0,24.7193,24.7725,24.6305,24.7725,66400.0
2007-11-30 11:30:00,27.99,28.0,27.91,27.91,800.0,24.8524,24.8613,24.7814,24.7814,800.0
2007-11-30 11:40:00,27.84,28.7,27.84,28.6,27500.0,24.7193,25.4828,24.7193,25.3941,27500.0
2007-11-30 11:50:00,28.45,28.45,28.09,28.09,2600.0,25.2609,25.2609,24.9412,24.9412,2600.0
2007-11-30 12:00:00,27.93,27.93,27.91,27.91,900.0,24.7992,24.7992,24.7814,24.7814,900.0
2007-11-30 12:10:00,27.91,27.91,27.91,27.91,900.0,24.7814,24.7814,24.7814,24.7814,900.0
2007-11-30 12:20:00,27.91,27.93,27.91,27.91,400.0,24.7814,24.7992,24.7814,24.7814,400.0
2007-11-30 12:30:00,27.91,28.0,27.91,28.0,19100.0,24.7814,24.8613,24.7814,24.8613,19100.0
2007-11-30 12:40:00,28.0,28.0,27.92,27.95,37900.0,24.8613,24.8613,24.7903,24.8169,37900.0
2007-11-30 12:50:00,27.95,28.0,27.95,28.0,300.0,24.8169,24.8613,24.8169,24.8613,300.0
2007-11-30 13:00:00,28.08,28.1,27.97,28.07,10800.0,24.9323,24.9501,24.8347,24.9235,10800.0
2007-11-30 13:10:00,28.07,28.09,28.07,28.09,200.0,24.9235,24.9412,24.9235,24.9412,200.0
2007-11-30 13:20:00,27.99,28.37,27.98,28.3,4200.0,24.8524,25.1898,24.8436,25.1277,4200.0
2007-11-30 13:30:00,28.2,28.2,28.12,28.2,13200.0,25.0389,25.0389,24.9679,25.0389,13200.0
2007-11-30 13:40:00,28.08,28.15,28.05,28.15,700.0,24.9323,24.9945,24.9057,24.9945,700.0
2007-11-30 13:50:00,28.2,28.29,28.13,28.23,400.0,25.0389,25.1188,24.9767,25.0655,400.0
2007-11-30 14:00:00,28.08,28.08,28.05,28.05,2100.0,24.9323,24.9323,24.9057,24.9057,2100.0
2007-11-30 14:10:00,28.09,28.09,28.05,28.05,112500.0,24.9412,24.9412,24.9057,24.9057,112500.0
2007-11-30 14:20:00,28.09,28.09,28.09,28.09,85200.0,24.9412,24.9412,24.9412,24.9412,85200.0
2007-11-30 14:30:00,28.05,28.06,28.05,28.06,200.0,24.9057,24.9146,24.9057,24.9146,200.0
2007-11-30 14:40:00,28.06,28.06,28.06,28.06,100.0,24.9146,24.9146,24.9146,24.9146,100.0
2007-11-30 14:50:00,28.06,28.25,28.05,28.13,3800.0,24.9146,25.0833,24.9057,24.9767,3800.0
2007-11-30 15:00:00,28.13,28.2,27.25,27.33,25100.0,24.9767,25.0389,24.1954,24.2664,25100.0
2007-11-30 15:10:00,27.32,27.61,27.31,27.4,7200.0,24.2575,24.515,24.2487,24.3286,7200.0
2007-11-30 15:20:00,27.59,28.42,27.38,28.0,8600.0,24.4973,25.2342,24.3108,24.8613,8600.0
2007-11-30 15:30:00,28.0,28.01,27.75,27.75,16900.0,24.8613,24.8702,24.6393,24.6393,16900.0
2007-11-30 15:40:00,27.62,28.0,27.62,27.86,2300.0,24.5239,24.8613,24.5239,24.737,2300.0
2007-11-30 15:50:00,27.96,27.96,27.61,27.71,18700.0,24.8258,24.8258,24.515,24.6038,18700.0
2007-12-03 09:30:00,27.7,27.7,27.62,27.62,2600.0,24.5949,24.5949,24.5239,24.5239,2600.0
2007-12-03 09:40:00,27.64,27.67,27.64,27.66,500.0,24.5417,24.5683,24.5417,24.5594,500.0
2007-12-03 09:50:00,27.65,27.7,27.65,27.65,700.0,24.5505,24.5949,24.5505,24.5505,700.0
2007-12-03 10:00:00,27.65,27.65,27.6,27.6,1000.0,24.5505,24.5505,24.5062,24.5062,1000.0
2007-12-03 10:10:00,27.6,27.6,27.5,27.58,2900.0,24.5062,24.5062,24.4174,24.4884,2900.0
2007-12-03 10:20:00,27.63,27.7,27.53,27.53,2600.0,24.5328,24.5949,24.444,24.444,2600.0
2007-12-03 10:30:00,27.53,27.53,27.4,27.46,1700.0,24.444,24.444,24.3286,24.3818,1700.0
2007-12-03 10:40:00,27.44,27.5,27.4,27.47,1400.0,24.3641,24.4174,24.3286,24.3907,1400.0
2007-12-03 10:50:00,27.49,27.88,27.49,27.88,2800.0,24.4085,24.7548,24.4085,24.7548,2800.0
2007-12-03 11:00:00,27.9,28.0,27.8,27.96,5700.0,24.7725,24.8613,24.6837,24.8258,5700.0
2007-12-03 11:10:00,27.96,28.2,27.96,28.05,2000.0,24.8258,25.0389,24.8258,24.9057,2000.0
2007-12-03 11:20:00,28.04,28.05,28.0,28.04,1200.0,24.8968,24.9057,24.8613,24.8968,1200.0
2007-12-03 11:30:00,27.95,27.95,27.73,27.73,4500.0,24.8169,24.8169,24.6216,24.6216,4500.0
2007-12-03 11:40:00,27.8,27.92,27.67,27.92,1800.0,24.6837,24.7903,24.5683,24.7903,1800.0
2007-12-03 11:50:00,27.88,27.94,27.84,27.94,900.0,24.7548,24.808,24.7193,24.808,900.0
2007-12-03 12:00:00,27.95,27.95,27.94,27.94,400.0,24.8169,24.8169,24.808,24.808,400.0
2007-12-03 12:10:00,27.94,27.95,27.89,27.89,400.0,24.808,24.8169,24.7636,24.7636,400.0
2007-12-03 12:20:00,27.89,27.99,27.89,27.99,800.0,24.7636,24.8524,24.7636,24.8524,800.0
2007-12-03 12:30:00,27.93,28.05,27.93,28.05,700.0,24.7992,24.9057,24.7992,24.9057,700.0
2007-12-03 12:40:00,28.03,28.03,28.02,28.02,200.0,24.888,24.888,24.8791,24.8791,200.0
2007-12-03 12:50:00,28.01,28.01,28.01,28.01,200.0,24.8702,24.8702,24.8702,24.8702,200.0
2007-12-03 13:00:00,28.01,28.01,28.01,28.01,0.0,24.8702,24.8702,24.8702,24.8702,0.0
2007-12-03 13:10:00,27.96,27.96,27.95,27.95,500.0,24.8258,24.8258,24.8169,24.8169,500.0
2007-12-03 13:20:00,27.95,27.95,27.7,27.79,3900.0,24.8169,24.8169,24.5949,24.6749,3900.0
2007-12-03 13:30:00,27.67,27.71,27.55,27.65,1500.0,24.5683,24.6038,24.4618,24.5505,1500.0
2007-12-03 13:40:00,27.65,27.68,27.55,27.68,700.0,24.5505,24.5772,24.4618,24.5772,700.0
2007-12-03 13:50:00,27.73,27.91,27.73,27.87,1300.0,24.6216,24.7814,24.6216,24.7459,1300.0
2007-12-03 14:00:00,27.97,27.97,27.87,27.9,1100.0,24.8347,24.8347,24.7459,24.7725,1100.0
2007-12-03 14:10:00,27.9,27.94,27.89,27.89,3100.0,24.7725,24.808,24.7636,24.7636,3100.0
2007-12-03 14:20:00,27.93,27.99,27.89,27.99,3400.0,24.7992,24.8524,24.7636,24.8524,3400.0
2007-12-03 14:30:00,28.01,28.01,27.74,27.74,3900.0,24.8702,24.8702,24.6305,24.6305,3900.0
2007-12-03 14:40:00,27.68,27.68,27.52,27.61,1900.0,24.5772,24.5772,24.4351,24.515,1900.0
2007-12-03 14:50:00,27.63,27.85,27.63,27.85,2000.0,24.5328,24.7281,24.5328,24.7281,2000.0
2007-12-03 15:00:00,27.85,27.88,27.85,27.88,900.0,24.7281,24.7548,24.7281,24.7548,900.0
2007-12-03 15:10:00,27.88,27.88,27.86,27.86,500.0,24.7548,24.7548,24.737,24.737,500.0
2007-12-03 15:20:00,27.85,27.88,27.76,27.76,4300.0,24.7281,24.7548,24.6482,24.6482,4300.0
2007-12-03 15:30:00,27.78,27.81,27.75,27.8,3400.0,24.666,24.6926,24.6393,24.6837,3400.0
2007-12-03 15:40:00,27.8,27.82,27.7,27.82,6900.0,24.6837,24.7015,24.5949,24.7015,6900.0
2007-12-03 15:50:00,27.87,28.05,27.53,28.0,9100.0,24.7459,24.9057,24.444,24.8613,9100.0
2007-12-04 09:30:00,27.71,27.71,27.24,27.69,800.0,24.6038,24.6038,24.1865,24.5861,800.0
2007-12-04 09:40:00,27.7,28.0,27.65,27.95,7000.0,24.5949,24.8613,24.5505,24.8169,7000.0
2007-12-04 09:50:00,27.95,28.3,27.91,28.05,10900.0,24.8169,25.1277,24.7814,24.9057,10900.0
2007-12-04 10:00:00,28.0,28.2,27.97,28.2,7100.0,24.8613,25.0389,24.8347,25.0389,7100.0
2007-12-04 10:10:00,28.2,28.44,28.2,28.4,16100.0,25.0389,25.252,25.0389,25.2165,16100.0
2007-12-04 10:20:00,28.45,28.5,28.45,28.49,4500.0,25.2609,25.3053,25.2609,25.2964,4500.0
2007-12-04 10:30:00,28.5,28.58,28.38,28.4,12900.0,25.3053,25.3763,25.1987,25.2165,12900.0
2007-12-04 10:40:00,28.49,28.8,28.45,28.56,10200.0,25.2964,25.5716,25.2609,25.3585,10200.0
2007-12-04 10:50:00,28.46,28.46,28.46,28.46,100.0,25.2698,25.2698,25.2698,25.2698,100.0
2007-12-04 11:00:00,28.47,28.47,28.47,28.47,100.0,25.2786,25.2786,25.2786,25.2786,100.0
2007-12-04 11:10:00,28.45,28.63,28.45,28.58,2200.0,25.2609,25.4207,25.2609,25.3763,2200.0
2007-12-04 11:20:00,28.66,28.75,28.46,28.54,19300.0,25.4473,25.5272,25.2698,25.3408,19300.0
2007-12-04 11:30:00,28.54,28.65,28.54,28.65,41800.0,25.3408,25.4385,25.3408,25.4385,41800.0
2007-12-04 11:40:00,28.7,29.05,28.7,28.94,10900.0,25.4828,25.7936,25.4828,25.6959,10900.0
2007-12-04 11:50:00,28.91,29.27,28.85,29.06,9400.0,25.6693,25.989,25.616,25.8025,9400.0
2007-12-04 12:00:00,29.06,29.15,28.9,29.0,14500.0,25.8025,25.8824,25.6604,25.7492,14500.0
2007-12-04 12:10:00,28.95,28.95,28.91,28.91,800.0,25.7048,25.7048,25.6693,25.6693,800.0
2007-12-04 12:20:00,28.9,28.9,28.9,28.9,1500.0,25.6604,25.6604,25.6604,25.6604,1500.0
2007-12-04 12:30:00,28.88,28.88,28.5,28.5,4900.0,25.6427,25.6427,25.3053,25.3053,4900.0
2007-12-04 12:40:00,28.6,28.67,28.51,28.51,1400.0,25.3941,25.4562,25.3141,25.3141,1400.0
2007-12-04 12:50:00,28.61,28.81,28.54,28.54,1900.0,25.4029,25.5805,25.3408,25.3408,1900.0
2007-12-04 13:00:00,28.63,28.75,28.5,28.75,6200.0,25.4207,25.5272,25.3053,25.5272,6200.0
2007-12-04 13:10:00,28.75,29.02,28.75,28.99,18100.0,25.5272,25.767,25.5272,25.7403,18100.0
2007-12-04 13:20:00,29.0,29.0,28.88,28.96,10100.0,25.7492,25.7492,25.6427,25.7137,10100.0
2007-12-04 13:30:00,28.92,28.92,28.86,28.86,400.0,25.6782,25.6782,25.6249,25.6249,400.0
2007-12-04 13:40:00,28.85,28.85,28.85,28.85,200.0,25.616,25.616,25.616,25.616,200.0
2007-12-04 13:50:00,28.95,29.0,28.81,28.81,8800.0,25.7048,25.7492,25.5805,25.5805,8800.0
2007-12-04 14:00:00,28.91,29.26,28.91,29.26,6000.0,25.6693,25.9801,25.6693,25.9801,6000.0
2007-12-04 14:10:00,29.1,29.1,28.92,29.0,47400.0,25.838,25.838,25.6782,25.7492,47400.0
2007-12-04 14:20:00,29.1,29.3,29.1,29.25,6400.0,25.838,26.0156,25.838,25.9712,6400.0
2007-12-04 14:30:00,29.15,29.25,29.1,29.25,5800.0,25.8824,25.9712,25.838,25.9712,5800.0
2007-12-04 14:40:00,29.25,29.38,29.15,29.35,7500.0,25.9712,26.0866,25.8824,26.06,7500.0
2007-12-04 14:50:00,29.35,29.48,29.33,29.48,8900.0,26.06,26.1754,26.0422,26.1754,8900.0
2007-12-04 15:00:00,29.48,29.59,29.35,29.55,13200.0,26.1754,26.2731,26.06,26.2376,13200.0
2007-12-04 15:10:00,29.56,29.65,29.48,29.65,11100.0,26.2464,26.3264,26.1754,26.3264,11100.0
2007-12-04 15:20:00,29.56,29.63,29.56,29.63,900.0,26.2464,26.3086,26.2464,26.3086,900.0
2007-12-04 15:30:00,29.56,29.56,29.31,29.42,5200.0,26.2464,26.2464,26.0245,26.1221,5200.0
2007-12-04 15:40:00,29.42,29.65,29.31,29.65,11600.0,26.1221,26.3264,26.0245,26.3264,11600.0
2007-12-04 15:50:00,29.65,29.75,29.22,29.31,39700.0,26.3264,26.4151,25.9446,26.0245,39700.0
2007-12-05 09:30:00,32.68,32.68,30.02,30.1,19300.0,29.0167,29.0167,26.6549,26.7259,19300.0
2007-12-05 09:40:00,30.11,30.6,30.1,30.37,25800.0,26.7348,27.1699,26.7259,26.9656,25800.0
2007-12-05 09:50:00,30.32,30.32,30.09,30.24,15600.0,26.9213,26.9213,26.717,26.8502,15600.0
2007-12-05 10:00:00,30.25,30.75,30.15,30.5,19500.0,26.8591,27.3031,26.7703,27.0811,19500.0
2007-12-05 10:10:00,30.5,30.5,30.31,30.34,5100.0,27.0811,27.0811,26.9124,26.939,5100.0
2007-12-05 10:20:00,30.3,30.33,30.0,30.1,3700.0,26.9035,26.9301,26.6371,26.7259,3700.0
2007-12-05 10:30:00,29.94,29.94,29.94,29.94,500.0,26.5838,26.5838,26.5838,26.5838,500.0
2007-12-05 10:40:00,29.9,30.0,29.9,29.91,2200.0,26.5483,26.6371,26.5483,26.5572,2200.0
2007-12-05 10:50:00,30.0,30.06,29.94,29.95,4200.0,26.6371,26.6904,26.5838,26.5927,4200.0
2007-12-05 11:00:00,29.95,30.09,29.95,30.0,8800.0,26.5927,26.717,26.5927,26.6371,8800.0
2007-12-05 11:10:00,29.99,30.09,29.99,30.0,2900.0,26.6282,26.717,26.6282,26.6371,2900.0
2007-12-05 11:20:00,30.01,30.01,30.0,30.0,1100.0,26.646,26.646,26.6371,26.6371,1100.0
2007-12-05 11:30:00,30.01,30.06,30.0,30.0,4200.0,26.646,26.6904,26.6371,26.6371,4200.0
2007-12-05 11:40:00,30.05,30.05,29.99,29.99,3500.0,26.6815,26.6815,26.6282,26.6282,3500.0
2007-12-05 11:50:00,30.0,30.0,29.81,29.81,11600.0,26.6371,26.6371,26.4684,26.4684,11600.0
2007-12-05 12:00:00,29.78,29.78,29.78,29.78,100.0,26.4418,26.4418,26.4418,26.4418,100.0
2007-12-05 12:10:00,29.81,29.81,29.79,29.8,900.0,26.4684,26.4684,26.4507,26.4595,900.0
2007-12-05 12:20:00,29.81,29.87,29.77,29.87,8400.0,26.4684,26.5217,26.4329,26.5217,8400.0
2007-12-05 12:30:00,29.93,29.93,29.93,29.93,200.0,26.575,26.575,26.575,26.575,200.0
2007-12-05 12:40:00,29.93,29.93,29.93,29.93,700.0,26.575,26.575,26.575,26.575,700.0
2007-12-05 12:50:00,29.93,29.93,29.85,29.85,1500.0,26.575,26.575,26.5039,26.5039,1500.0
2007-12-05 13:00:00,29.86,29.87,29.81,29.81,2000.0,26.5128,26.5217,26.4684,26.4684,2000.0
2007-12-05 13:10:00,29.81,29.81,29.66,29.67,4600.0,26.4684,26.4684,26.3352,26.3441,4600.0
2007-12-05 13:20:00,29.65,29.65,29.21,29.3,7300.0,26.3264,26.3264,25.9357,26.0156,7300.0
2007-12-05 13:30:00,29.23,29.23,29.04,29.04,3600.0,25.9534,25.9534,25.7847,25.7847,3600.0
2007-12-05 13:40:00,29.09,29.15,28.89,29.15,5200.0,25.8291,25.8824,25.6516,25.8824,5200.0
2007-12-05 13:50:00,29.15,29.15,29.15,29.15,0.0,25.8824,25.8824,25.8824,25.8824,0.0
2007-12-05 14:00:00,29.12,29.25,29.12,29.17,4500.0,25.8558,25.9712,25.8558,25.9002,4500.0
2007-12-05 14:10:00,29.25,29.41,29.25,29.34,3700.0,25.9712,26.1133,25.9712,26.0511,3700.0
2007-12-05 14:20:00,29.25,29.25,29.25,29.25,2700.0,25.9712,25.9712,25.9712,25.9712,2700.0
2007-12-05 14:30:00,29.25,29.3,29.25,29.25,1400.0,25.9712,26.0156,25.9712,25.9712,1400.0
2007-12-05 14:40:00,29.35,29.63,29.35,29.51,5600.0,26.06,26.3086,26.06,26.2021,5600.0
2007-12-05 14:50:00,29.54,29.55,29.51,29.51,1000.0,26.2287,26.2376,26.2021,26.2021,1000.0
2007-12-05 15:00:00,29.38,29.43,29.29,29.38,5300.0,26.0866,26.131,26.0067,26.0866,5300.0
2007-12-05 15:10:00,29.43,29.48,29.38,29.38,3400.0,26.131,26.1754,26.0866,26.0866,3400.0
2007-12-05 15:20:00,29.36,29.36,29.25,29.25,4700.0,26.0689,26.0689,25.9712,25.9712,4700.0
2007-12-05 15:30:00,29.26,29.33,29.23,29.33,3000.0,25.9801,26.0422,25.9534,26.0422,3000.0
2007-12-05 15:40:00,29.33,29.35,29.16,29.16,3900.0,26.0422,26.06,25.8913,25.8913,3900.0
2007-12-05 15:50:00,29.19,29.29,29.0,29.29,3900.0,25.9179,26.0067,25.7492,26.0067,3900.0
2007-12-06 09:30:00,29.0,29.0,28.51,28.8,6400.0,25.7492,25.7492,25.3141,25.5716,6400.0
2007-12-06 09:40:00,28.86,28.86,28.68,28.68,700.0,25.6249,25.6249,25.4651,25.4651,700.0
2007-12-06 09:50:00,28.75,28.76,28.75,28.76,1700.0,25.5272,25.5361,25.5272,25.5361,1700.0
2007-12-06 10:00:00,28.6,28.61,28.57,28.57,400.0,25.3941,25.4029,25.3674,25.3674,400.0
2007-12-06 10:10:00,28.57,28.73,28.44,28.73,5300.0,25.3674,25.5095,25.252,25.5095,5300.0
2007-12-06 10:20:00,28.74,28.74,28.67,28.73,400.0,25.5184,25.5184,25.4562,25.5095,400.0
2007-12-06 10:30:00,28.73,28.73,28.7,28.7,500.0,25.5095,25.5095,25.4828,25.4828,500.0
2007-12-06 10:40:00,28.7,28.7,28.7,28.7,100.0,25.4828,25.4828,25.4828,25.4828,100.0
2007-12-06 10:50:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-06 11:00:00,28.75,28.75,28.75,28.75,300.0,25.5272,25.5272,25.5272,25.5272,300.0
2007-12-06 11:10:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 11:20:00,28.85,28.9,28.76,28.9,1600.0,25.616,25.6604,25.5361,25.6604,1600.0
2007-12-06 11:30:00,28.8,28.8,28.8,28.8,200.0,25.5716,25.5716,25.5716,25.5716,200.0
2007-12-06 11:40:00,28.82,28.93,28.82,28.91,25100.0,25.5894,25.6871,25.5894,25.6693,25100.0
2007-12-06 11:50:00,28.8,28.8,28.79,28.79,700.0,25.5716,25.5716,25.5628,25.5628,700.0
2007-12-06 12:00:00,28.79,28.93,28.79,28.93,900.0,25.5628,25.6871,25.5628,25.6871,900.0
2007-12-06 12:10:00,28.93,29.18,28.93,29.18,3500.0,25.6871,25.909,25.6871,25.909,3500.0
2007-12-06 12:20:00,29.28,29.42,29.28,29.4,5500.0,25.9978,26.1221,25.9978,26.1044,5500.0
2007-12-06 12:30:00,29.24,29.24,29.24,29.24,600.0,25.9623,25.9623,25.9623,25.9623,600.0
2007-12-06 12:40:00,29.24,29.24,29.24,29.24,0.0,25.9623,25.9623,25.9623,25.9623,0.0
2007-12-06 12:50:00,29.12,29.12,29.06,29.06,800.0,25.8558,25.8558,25.8025,25.8025,800.0
2007-12-06 13:00:00,29.12,29.12,28.96,28.96,3600.0,25.8558,25.8558,25.7137,25.7137,3600.0
2007-12-06 13:10:00,28.95,28.99,28.95,28.99,1300.0,25.7048,25.7403,25.7048,25.7403,1300.0
2007-12-06 13:20:00,28.92,28.92,28.9,28.9,500.0,25.6782,25.6782,25.6604,25.6604,500.0
2007-12-06 13:30:00,28.94,28.94,28.94,28.94,1900.0,25.6959,25.6959,25.6959,25.6959,1900.0
2007-12-06 13:40:00,28.94,28.94,28.75,28.75,3200.0,25.6959,25.6959,25.5272,25.5272,3200.0
2007-12-06 13:50:00,28.75,28.85,28.55,28.85,15700.0,25.5272,25.616,25.3497,25.616,15700.0
2007-12-06 14:00:00,28.72,28.78,28.72,28.75,1900.0,25.5006,25.5539,25.5006,25.5272,1900.0
2007-12-06 14:10:00,28.75,28.75,28.75,28.75,0.0,25.5272,25.5272,25.5272,25.5272,0.0
2007-12-06 14:20:00,28.78,28.78,28.73,28.73,400.0,25.5539,25.5539,25.5095,25.5095,400.0
2007-12-06 14:30:00,28.8,29.0,28.61,29.0,2700.0,25.5716,25.7492,25.4029,25.7492,2700.0
2007-12-06 14:40:00,28.84,28.88,28.8,28.82,1200.0,25.6072,25.6427,25.5716,25.5894,1200.0
2007-12-06 14:50:00,28.82,28.82,28.82,28.82,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2007-12-06 15:00:00,28.82,28.82,28.82,28.82,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2007-12-06 15:10:00,28.8,28.8,28.8,28.8,300.0,25.5716,25.5716,25.5716,25.5716,300.0
2007-12-06 15:20:00,28.8,28.9,28.8,28.83,1300.0,25.5716,25.6604,25.5716,25.5983,1300.0
2007-12-06 15:30:00,28.9,28.9,28.65,28.71,3100.0,25.6604,25.6604,25.4385,25.4917,3100.0
2007-12-06 15:40:00,28.8,28.82,28.7,28.76,1100.0,25.5716,25.5894,25.4828,25.5361,1100.0
2007-12-06 15:50:00,28.86,28.9,28.76,28.9,2800.0,25.6249,25.6604,25.5361,25.6604,2800.0
2007-12-07 09:30:00,29.06,29.06,28.75,28.89,2900.0,25.8025,25.8025,25.5272,25.6516,2900.0
2007-12-07 09:40:00,28.89,29.01,28.89,29.01,400.0,25.6516,25.7581,25.6516,25.7581,400.0
2007-12-07 09:50:00,28.85,28.85,28.85,28.85,100.0,25.616,25.616,25.616,25.616,100.0
2007-12-07 10:00:00,28.95,29.0,28.9,28.9,700.0,25.7048,25.7492,25.6604,25.6604,700.0
2007-12-07 10:10:00,28.84,28.84,28.84,28.84,100.0,25.6072,25.6072,25.6072,25.6072,100.0
2007-12-07 10:20:00,28.75,28.75,28.67,28.67,1600.0,25.5272,25.5272,25.4562,25.4562,1600.0
2007-12-07 10:30:00,28.74,28.96,28.66,28.9,2400.0,25.5184,25.7137,25.4473,25.6604,2400.0
2007-12-07 10:40:00,28.9,28.91,28.9,28.9,3400.0,25.6604,25.6693,25.6604,25.6604,3400.0
2007-12-07 10:50:00,28.76,28.9,28.74,28.9,600.0,25.5361,25.6604,25.5184,25.6604,600.0
2007-12-07 11:00:00,28.9,28.99,28.68,28.83,800.0,25.6604,25.7403,25.4651,25.5983,800.0
2007-12-07 11:10:00,28.93,28.99,28.7,28.91,2900.0,25.6871,25.7403,25.4828,25.6693,2900.0
2007-12-07 11:20:00,28.91,28.91,28.91,28.91,500.0,25.6693,25.6693,25.6693,25.6693,500.0
2007-12-07 11:30:00,28.75,29.0,28.75,29.0,2600.0,25.5272,25.7492,25.5272,25.7492,2600.0
2007-12-07 11:40:00,29.01,29.01,29.0,29.0,600.0,25.7581,25.7581,25.7492,25.7492,600.0
2007-12-07 11:50:00,28.84,29.1,28.79,28.79,1100.0,25.6072,25.838,25.5628,25.5628,1100.0
2007-12-07 12:00:00,28.79,28.79,28.79,28.79,100.0,25.5628,25.5628,25.5628,25.5628,100.0
2007-12-07 12:10:00,28.78,28.78,28.65,28.66,38500.0,25.5539,25.5539,25.4385,25.4473,38500.0
2007-12-07 12:20:00,28.66,28.68,28.65,28.68,700.0,25.4473,25.4651,25.4385,25.4651,700.0
2007-12-07 12:30:00,28.65,28.65,28.65,28.65,200.0,25.4385,25.4385,25.4385,25.4385,200.0
2007-12-07 12:40:00,28.74,28.74,28.63,28.73,600.0,25.5184,25.5184,25.4207,25.5095,600.0
2007-12-07 12:50:00,28.73,28.73,28.52,28.52,600.0,25.5095,25.5095,25.323,25.323,600.0
2007-12-07 13:00:00,28.62,28.62,28.56,28.56,400.0,25.4118,25.4118,25.3585,25.3585,400.0
2007-12-07 13:10:00,28.56,28.56,28.56,28.56,0.0,25.3585,25.3585,25.3585,25.3585,0.0
2007-12-07 13:20:00,28.59,28.68,28.59,28.62,3400.0,25.3852,25.4651,25.3852,25.4118,3400.0
2007-12-07 13:30:00,28.77,28.79,28.61,28.61,2300.0,25.545,25.5628,25.4029,25.4029,2300.0
2007-12-07 13:40:00,28.51,28.6,28.5,28.6,1500.0,25.3141,25.3941,25.3053,25.3941,1500.0
2007-12-07 13:50:00,28.6,28.6,28.6,28.6,0.0,25.3941,25.3941,25.3941,25.3941,0.0
2007-12-07 14:00:00,28.68,28.69,28.55,28.55,1500.0,25.4651,25.474,25.3497,25.3497,1500.0
2007-12-07 14:10:00,28.56,28.59,28.5,28.59,1600.0,25.3585,25.3852,25.3053,25.3852,1600.0
2007-12-07 14:20:00,28.59,28.59,28.59,28.59,0.0,25.3852,25.3852,25.3852,25.3852,0.0
2007-12-07 14:30:00,28.54,28.69,28.54,28.69,800.0,25.3408,25.474,25.3408,25.474,800.0
2007-12-07 14:40:00,28.69,28.69,28.69,28.69,100.0,25.474,25.474,25.474,25.474,100.0
2007-12-07 14:50:00,28.69,28.69,28.52,28.52,1300.0,25.474,25.474,25.323,25.323,1300.0
2007-12-07 15:00:00,28.6,28.6,28.6,28.6,200.0,25.3941,25.3941,25.3941,25.3941,200.0
2007-12-07 15:10:00,28.6,28.6,28.6,28.6,300.0,25.3941,25.3941,25.3941,25.3941,300.0
2007-12-07 15:20:00,28.53,28.59,28.5,28.56,2100.0,25.3319,25.3852,25.3053,25.3585,2100.0
2007-12-07 15:30:00,28.59,28.69,28.56,28.56,700.0,25.3852,25.474,25.3585,25.3585,700.0
2007-12-07 15:40:00,28.56,28.69,28.56,28.69,800.0,25.3585,25.474,25.3585,25.474,800.0
2007-12-07 15:50:00,28.62,28.88,28.61,28.88,4200.0,25.4118,25.6427,25.4029,25.6427,4200.0
2007-12-10 09:30:00,28.59,28.59,28.59,28.59,200.0,25.3852,25.3852,25.3852,25.3852,200.0
2007-12-10 09:40:00,28.72,29.2,28.72,29.2,1400.0,25.5006,25.9268,25.5006,25.9268,1400.0
2007-12-10 09:50:00,29.2,29.2,29.18,29.2,1400.0,25.9268,25.9268,25.909,25.9268,1400.0
2007-12-10 10:00:00,29.2,29.2,29.2,29.2,100.0,25.9268,25.9268,25.9268,25.9268,100.0
2007-12-10 10:10:00,29.2,29.2,29.2,29.2,0.0,25.9268,25.9268,25.9268,25.9268,0.0
2007-12-10 10:20:00,29.2,29.3,29.15,29.3,2900.0,25.9268,26.0156,25.8824,26.0156,2900.0
2007-12-10 10:30:00,29.27,29.45,29.2,29.4,12200.0,25.989,26.1488,25.9268,26.1044,12200.0
2007-12-10 10:40:00,29.45,29.73,29.45,29.5,8200.0,26.1488,26.3974,26.1488,26.1932,8200.0
2007-12-10 10:50:00,29.45,29.45,29.45,29.45,400.0,26.1488,26.1488,26.1488,26.1488,400.0
2007-12-10 11:00:00,29.45,29.69,29.4,29.69,3600.0,26.1488,26.3619,26.1044,26.3619,3600.0
2007-12-10 11:10:00,29.53,29.69,29.4,29.52,2000.0,26.2198,26.3619,26.1044,26.2109,2000.0
2007-12-10 11:20:00,29.47,29.9,29.3,29.9,12100.0,26.1665,26.5483,26.0156,26.5483,12100.0
2007-12-10 11:30:00,29.9,29.9,29.89,29.89,600.0,26.5483,26.5483,26.5395,26.5395,600.0
2007-12-10 11:40:00,29.89,29.9,29.83,29.89,3300.0,26.5395,26.5483,26.4862,26.5395,3300.0
2007-12-10 11:50:00,29.7,29.79,29.59,29.62,5900.0,26.3708,26.4507,26.2731,26.2997,5900.0
2007-12-10 12:00:00,29.62,29.9,29.58,29.82,5300.0,26.2997,26.5483,26.2642,26.4773,5300.0
2007-12-10 12:10:00,29.79,29.95,29.64,29.84,6400.0,26.4507,26.5927,26.3175,26.4951,6400.0
2007-12-10 12:20:00,29.63,29.82,29.63,29.78,400.0,26.3086,26.4773,26.3086,26.4418,400.0
2007-12-10 12:30:00,29.74,29.8,29.74,29.8,500.0,26.4063,26.4595,26.4063,26.4595,500.0
2007-12-10 12:40:00,29.76,29.79,29.73,29.79,600.0,26.424,26.4507,26.3974,26.4507,600.0
2007-12-10 12:50:00,29.73,29.73,29.4,29.5,4700.0,26.3974,26.3974,26.1044,26.1932,4700.0
2007-12-10 13:00:00,29.5,29.5,29.46,29.5,3200.0,26.1932,26.1932,26.1577,26.1932,3200.0
2007-12-10 13:10:00,29.5,29.5,29.45,29.45,2500.0,26.1932,26.1932,26.1488,26.1488,2500.0
2007-12-10 13:20:00,29.45,29.45,29.44,29.45,800.0,26.1488,26.1488,26.1399,26.1488,800.0
2007-12-10 13:30:00,29.45,29.45,29.44,29.44,600.0,26.1488,26.1488,26.1399,26.1399,600.0
2007-12-10 13:40:00,29.5,29.55,29.45,29.48,6100.0,26.1932,26.2376,26.1488,26.1754,6100.0
2007-12-10 13:50:00,29.5,29.61,29.44,29.61,13700.0,26.1932,26.2908,26.1399,26.2908,13700.0
2007-12-10 14:00:00,29.52,29.52,29.32,29.4,2400.0,26.2109,26.2109,26.0333,26.1044,2400.0
2007-12-10 14:10:00,29.47,29.48,29.4,29.42,4100.0,26.1665,26.1754,26.1044,26.1221,4100.0
2007-12-10 14:20:00,29.49,29.5,29.49,29.5,700.0,26.1843,26.1932,26.1843,26.1932,700.0
2007-12-10 14:30:00,29.5,29.76,29.3,29.42,10000.0,26.1932,26.424,26.0156,26.1221,10000.0
2007-12-10 14:40:00,29.48,29.49,29.48,29.49,500.0,26.1754,26.1843,26.1754,26.1843,500.0
2007-12-10 14:50:00,29.48,29.5,29.4,29.4,3500.0,26.1754,26.1932,26.1044,26.1044,3500.0
2007-12-10 15:00:00,29.48,29.48,29.25,29.28,2400.0,26.1754,26.1754,25.9712,25.9978,2400.0
2007-12-10 15:10:00,29.28,29.36,29.0,29.29,8300.0,25.9978,26.0689,25.7492,26.0067,8300.0
2007-12-10 15:20:00,29.33,29.33,29.0,29.19,16500.0,26.0422,26.0422,25.7492,25.9179,16500.0
2007-12-10 15:30:00,29.19,29.24,29.0,29.1,9500.0,25.9179,25.9623,25.7492,25.838,9500.0
2007-12-10 15:40:00,29.16,29.18,28.91,29.0,6900.0,25.8913,25.909,25.6693,25.7492,6900.0
2007-12-10 15:50:00,28.99,29.0,28.97,29.0,9000.0,25.7403,25.7492,25.7226,25.7492,9000.0
2007-12-11 09:30:00,28.99,29.19,28.92,28.92,3500.0,25.7403,25.9179,25.6782,25.6782,3500.0
2007-12-11 09:40:00,28.92,28.92,28.51,28.6,19400.0,25.6782,25.6782,25.3141,25.3941,19400.0
2007-12-11 09:50:00,28.54,28.7,28.45,28.7,33400.0,25.3408,25.4828,25.2609,25.4828,33400.0
2007-12-11 10:00:00,28.6,28.78,28.5,28.52,25200.0,25.3941,25.5539,25.3053,25.323,25200.0
2007-12-11 10:10:00,28.59,28.63,28.59,28.62,4100.0,25.3852,25.4207,25.3852,25.4118,4100.0
2007-12-11 10:20:00,28.66,28.7,28.58,28.62,10300.0,25.4473,25.4828,25.3763,25.4118,10300.0
2007-12-11 10:30:00,28.62,28.7,28.62,28.7,1100.0,25.4118,25.4828,25.4118,25.4828,1100.0
2007-12-11 10:40:00,28.7,28.75,28.64,28.72,2800.0,25.4828,25.5272,25.4296,25.5006,2800.0
2007-12-11 10:50:00,28.69,28.79,28.69,28.76,1100.0,25.474,25.5628,25.474,25.5361,1100.0
2007-12-11 11:00:00,28.76,28.76,28.7,28.73,1000.0,25.5361,25.5361,25.4828,25.5095,1000.0
2007-12-11 11:10:00,28.7,28.76,28.52,28.64,3800.0,25.4828,25.5361,25.323,25.4296,3800.0
2007-12-11 11:20:00,28.63,28.63,28.63,28.63,300.0,25.4207,25.4207,25.4207,25.4207,300.0
2007-12-11 11:30:00,28.65,28.65,28.65,28.65,200.0,25.4385,25.4385,25.4385,25.4385,200.0
2007-12-11 11:40:00,28.66,28.83,28.63,28.83,1300.0,25.4473,25.5983,25.4207,25.5983,1300.0
2007-12-11 11:50:00,28.9,28.92,28.9,28.91,28200.0,25.6604,25.6782,25.6604,25.6693,28200.0
2007-12-11 12:00:00,28.9,28.9,28.89,28.89,700.0,25.6604,25.6604,25.6516,25.6516,700.0
2007-12-11 12:10:00,28.9,28.9,28.88,28.9,4600.0,25.6604,25.6604,25.6427,25.6604,4600.0
2007-12-11 12:20:00,28.86,28.89,28.59,28.89,3300.0,25.6249,25.6516,25.3852,25.6516,3300.0
2007-12-11 12:30:00,28.87,28.92,28.55,28.67,5600.0,25.6338,25.6782,25.3497,25.4562,5600.0
2007-12-11 12:40:00,28.67,28.67,28.67,28.67,0.0,25.4562,25.4562,25.4562,25.4562,0.0
2007-12-11 12:50:00,28.64,28.66,28.63,28.63,700.0,25.4296,25.4473,25.4207,25.4207,700.0
2007-12-11 13:00:00,28.61,28.86,28.54,28.85,6400.0,25.4029,25.6249,25.3408,25.616,6400.0
2007-12-11 13:10:00,28.83,28.98,28.83,28.94,1900.0,25.5983,25.7315,25.5983,25.6959,1900.0
2007-12-11 13:20:00,28.88,28.88,28.79,28.84,1300.0,25.6427,25.6427,25.5628,25.6072,1300.0
2007-12-11 13:30:00,28.87,28.98,28.75,28.79,3400.0,25.6338,25.7315,25.5272,25.5628,3400.0
2007-12-11 13:40:00,28.8,28.85,28.76,28.85,1500.0,25.5716,25.616,25.5361,25.616,1500.0
2007-12-11 13:50:00,28.78,28.78,28.74,28.74,300.0,25.5539,25.5539,25.5184,25.5184,300.0
2007-12-11 14:00:00,28.79,28.79,28.75,28.75,900.0,25.5628,25.5628,25.5272,25.5272,900.0
2007-12-11 14:10:00,28.78,28.86,28.78,28.86,3000.0,25.5539,25.6249,25.5539,25.6249,3000.0
2007-12-11 14:20:00,28.86,28.86,28.25,28.78,3100.0,25.6249,25.6249,25.0833,25.5539,3100.0
2007-12-11 14:30:00,28.76,28.79,28.58,28.71,2600.0,25.5361,25.5628,25.3763,25.4917,2600.0
2007-12-11 14:40:00,28.7,28.75,28.6,28.74,2400.0,25.4828,25.5272,25.3941,25.5184,2400.0
2007-12-11 14:50:00,28.75,28.75,28.75,28.75,600.0,25.5272,25.5272,25.5272,25.5272,600.0
2007-12-11 15:00:00,28.85,28.85,28.43,28.53,2100.0,25.616,25.616,25.2431,25.3319,2100.0
2007-12-11 15:10:00,28.5,28.66,28.5,28.6,8500.0,25.3053,25.4473,25.3053,25.3941,8500.0
2007-12-11 15:20:00,28.7,28.99,28.7,28.99,7600.0,25.4828,25.7403,25.4828,25.7403,7600.0
2007-12-11 15:30:00,28.99,29.02,28.95,29.0,5600.0,25.7403,25.767,25.7048,25.7492,5600.0
2007-12-11 15:40:00,29.0,29.4,29.0,29.32,7800.0,25.7492,26.1044,25.7492,26.0333,7800.0
2007-12-11 15:50:00,29.11,29.24,28.63,29.0,10800.0,25.8469,25.9623,25.4207,25.7492,10800.0
2007-12-12 09:30:00,29.36,29.36,29.36,29.36,300.0,26.0689,26.0689,26.0689,26.0689,300.0
2007-12-12 09:40:00,29.04,29.04,28.66,29.04,2800.0,25.7847,25.7847,25.4473,25.7847,2800.0
2007-12-12 09:50:00,29.04,29.04,28.7,28.81,6000.0,25.7847,25.7847,25.4828,25.5805,6000.0
2007-12-12 10:00:00,29.09,29.09,28.97,28.97,300.0,25.8291,25.8291,25.7226,25.7226,300.0
2007-12-12 10:10:00,28.97,28.97,28.97,28.97,0.0,25.7226,25.7226,25.7226,25.7226,0.0
2007-12-12 10:20:00,29.08,29.1,28.8,28.8,2500.0,25.8203,25.838,25.5716,25.5716,2500.0
2007-12-12 10:30:00,28.89,29.1,28.81,29.0,1500.0,25.6516,25.838,25.5805,25.7492,1500.0
2007-12-12 10:40:00,28.85,28.9,28.85,28.9,200.0,25.616,25.6604,25.616,25.6604,200.0
2007-12-12 10:50:00,28.9,28.99,28.8,28.99,600.0,25.6604,25.7403,25.5716,25.7403,600.0
2007-12-12 11:00:00,28.85,28.89,28.7,28.7,1000.0,25.616,25.6516,25.4828,25.4828,1000.0
2007-12-12 11:10:00,28.7,28.94,28.7,28.94,800.0,25.4828,25.6959,25.4828,25.6959,800.0
2007-12-12 11:20:00,28.9,28.94,28.83,28.83,2000.0,25.6604,25.6959,25.5983,25.5983,2000.0
2007-12-12 11:30:00,28.95,28.97,28.88,28.96,1700.0,25.7048,25.7226,25.6427,25.7137,1700.0
2007-12-12 11:40:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2007-12-12 11:50:00,28.96,28.96,28.96,28.96,0.0,25.7137,25.7137,25.7137,25.7137,0.0
2007-12-12 12:00:00,28.9,28.9,28.7,28.89,1600.0,25.6604,25.6604,25.4828,25.6516,1600.0
2007-12-12 12:10:00,28.89,28.89,28.89,28.89,0.0,25.6516,25.6516,25.6516,25.6516,0.0
2007-12-12 12:20:00,28.76,28.76,28.76,28.76,100.0,25.5361,25.5361,25.5361,25.5361,100.0
2007-12-12 12:30:00,28.81,28.81,28.74,28.75,11800.0,25.5805,25.5805,25.5184,25.5272,11800.0
2007-12-12 12:40:00,28.74,28.74,28.5,28.68,6300.0,25.5184,25.5184,25.3053,25.4651,6300.0
2007-12-12 12:50:00,28.68,28.68,28.68,28.68,100.0,25.4651,25.4651,25.4651,25.4651,100.0
2007-12-12 13:00:00,28.75,28.84,28.5,28.52,3200.0,25.5272,25.6072,25.3053,25.323,3200.0
2007-12-12 13:10:00,28.5,28.5,28.3,28.35,3800.0,25.3053,25.3053,25.1277,25.1721,3800.0
2007-12-12 13:20:00,28.42,28.53,28.35,28.4,4400.0,25.2342,25.3319,25.1721,25.2165,4400.0
2007-12-12 13:30:00,28.58,28.6,28.5,28.5,1000.0,25.3763,25.3941,25.3053,25.3053,1000.0
2007-12-12 13:40:00,28.6,28.64,28.6,28.64,200.0,25.3941,25.4296,25.3941,25.4296,200.0
2007-12-12 13:50:00,28.56,28.56,28.55,28.55,400.0,25.3585,25.3585,25.3497,25.3497,400.0
2007-12-12 14:00:00,28.55,28.55,28.55,28.55,200.0,25.3497,25.3497,25.3497,25.3497,200.0
2007-12-12 14:10:00,28.65,28.67,28.51,28.51,1600.0,25.4385,25.4562,25.3141,25.3141,1600.0
2007-12-12 14:20:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-12 14:30:00,28.63,28.63,28.55,28.55,1100.0,25.4207,25.4207,25.3497,25.3497,1100.0
2007-12-12 14:40:00,28.63,28.64,28.63,28.64,200.0,25.4207,25.4296,25.4207,25.4296,200.0
2007-12-12 14:50:00,28.56,28.56,28.52,28.52,500.0,25.3585,25.3585,25.323,25.323,500.0
2007-12-12 15:00:00,28.7,28.7,28.69,28.69,400.0,25.4828,25.4828,25.474,25.474,400.0
2007-12-12 15:10:00,28.69,28.69,28.69,28.69,0.0,25.474,25.474,25.474,25.474,0.0
2007-12-12 15:20:00,28.71,28.71,28.58,28.58,3200.0,25.4917,25.4917,25.3763,25.3763,3200.0
2007-12-12 15:30:00,28.63,28.67,28.53,28.67,1000.0,25.4207,25.4562,25.3319,25.4562,1000.0
2007-12-12 15:40:00,28.67,28.67,28.67,28.67,0.0,25.4562,25.4562,25.4562,25.4562,0.0
2007-12-12 15:50:00,28.52,28.72,28.48,28.48,3900.0,25.323,25.5006,25.2875,25.2875,3900.0
2007-12-13 09:30:00,27.93,28.45,27.93,28.31,2100.0,24.7992,25.2609,24.7992,25.1366,2100.0
2007-12-13 09:40:00,28.31,29.0,28.16,29.0,1500.0,25.1366,25.7492,25.0034,25.7492,1500.0
2007-12-13 09:50:00,29.0,29.0,28.97,28.97,200.0,25.7492,25.7492,25.7226,25.7226,200.0
2007-12-13 10:00:00,28.86,28.86,28.86,28.86,100.0,25.6249,25.6249,25.6249,25.6249,100.0
2007-12-13 10:10:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-13 10:20:00,28.86,28.86,28.86,28.86,0.0,25.6249,25.6249,25.6249,25.6249,0.0
2007-12-13 10:30:00,28.8,28.8,28.8,28.8,200.0,25.5716,25.5716,25.5716,25.5716,200.0
2007-12-13 10:40:00,28.8,28.87,28.8,28.86,700.0,25.5716,25.6338,25.5716,25.6249,700.0
2007-12-13 10:50:00,28.87,28.87,28.87,28.87,300.0,25.6338,25.6338,25.6338,25.6338,300.0
2007-12-13 11:00:00,28.83,28.87,28.71,28.78,3500.0,25.5983,25.6338,25.4917,25.5539,3500.0
2007-12-13 11:10:00,28.77,28.88,28.77,28.88,700.0,25.545,25.6427,25.545,25.6427,700.0
2007-12-13 11:20:00,28.88,28.93,28.76,28.76,2300.0,25.6427,25.6871,25.5361,25.5361,2300.0
2007-12-13 11:30:00,28.75,28.75,28.75,28.75,300.0,25.5272,25.5272,25.5272,25.5272,300.0
2007-12-13 11:40:00,28.75,28.75,28.75,28.75,300.0,25.5272,25.5272,25.5272,25.5272,300.0
2007-12-13 11:50:00,28.75,28.99,28.75,28.99,4100.0,25.5272,25.7403,25.5272,25.7403,4100.0
2007-12-13 12:00:00,28.83,28.99,28.8,28.95,600.0,25.5983,25.7403,25.5716,25.7048,600.0
2007-12-13 12:10:00,28.86,28.95,28.84,28.94,400.0,25.6249,25.7048,25.6072,25.6959,400.0
2007-12-13 12:20:00,28.94,28.95,28.94,28.95,200.0,25.6959,25.7048,25.6959,25.7048,200.0
2007-12-13 12:30:00,28.99,28.99,28.98,28.99,300.0,25.7403,25.7403,25.7315,25.7403,300.0
2007-12-13 12:40:00,28.99,28.99,28.99,28.99,300.0,25.7403,25.7403,25.7403,25.7403,300.0
2007-12-13 12:50:00,28.91,28.91,28.74,28.74,800.0,25.6693,25.6693,25.5184,25.5184,800.0
2007-12-13 13:00:00,28.95,28.95,28.74,28.74,1600.0,25.7048,25.7048,25.5184,25.5184,1600.0
2007-12-13 13:10:00,28.95,28.95,28.77,28.77,400.0,25.7048,25.7048,25.545,25.545,400.0
2007-12-13 13:20:00,28.88,28.88,28.75,28.75,400.0,25.6427,25.6427,25.5272,25.5272,400.0
2007-12-13 13:30:00,28.8,28.8,28.75,28.75,800.0,25.5716,25.5716,25.5272,25.5272,800.0
2007-12-13 13:40:00,28.77,28.77,28.5,28.5,1000.0,25.545,25.545,25.3053,25.3053,1000.0
2007-12-13 13:50:00,28.55,28.74,28.55,28.74,1100.0,25.3497,25.5184,25.3497,25.5184,1100.0
2007-12-13 14:00:00,28.69,28.78,28.69,28.78,800.0,25.474,25.5539,25.474,25.5539,800.0
2007-12-13 14:10:00,28.77,28.87,28.73,28.73,800.0,25.545,25.6338,25.5095,25.5095,800.0
2007-12-13 14:20:00,28.81,28.9,28.79,28.79,400.0,25.5805,25.6604,25.5628,25.5628,400.0
2007-12-13 14:30:00,28.79,28.83,28.72,28.79,900.0,25.5628,25.5983,25.5006,25.5628,900.0
2007-12-13 14:40:00,28.87,28.87,28.74,28.74,400.0,25.6338,25.6338,25.5184,25.5184,400.0
2007-12-13 14:50:00,28.86,28.86,28.72,28.72,500.0,25.6249,25.6249,25.5006,25.5006,500.0
2007-12-13 15:00:00,28.86,28.87,28.86,28.87,600.0,25.6249,25.6338,25.6249,25.6338,600.0
2007-12-13 15:10:00,28.87,28.87,28.37,28.8,2500.0,25.6338,25.6338,25.1898,25.5716,2500.0
2007-12-13 15:20:00,28.83,28.83,28.79,28.83,8000.0,25.5983,25.5983,25.5628,25.5983,8000.0
2007-12-13 15:30:00,28.82,29.0,28.82,29.0,36400.0,25.5894,25.7492,25.5894,25.7492,36400.0
2007-12-13 15:40:00,28.99,28.99,28.84,28.98,900.0,25.7403,25.7403,25.6072,25.7315,900.0
2007-12-13 15:50:00,28.89,28.99,28.89,28.94,1600.0,25.6516,25.7403,25.6516,25.6959,1600.0
2007-12-14 09:30:00,28.83,28.83,28.67,28.77,300.0,25.5983,25.5983,25.4562,25.545,300.0
2007-12-14 09:40:00,28.77,28.77,28.77,28.77,0.0,25.545,25.545,25.545,25.545,0.0
2007-12-14 09:50:00,28.77,28.77,28.77,28.77,0.0,25.545,25.545,25.545,25.545,0.0
2007-12-14 10:00:00,28.61,28.76,28.61,28.75,1000.0,25.4029,25.5361,25.4029,25.5272,1000.0
2007-12-14 10:10:00,28.75,28.78,28.75,28.75,600.0,25.5272,25.5539,25.5272,25.5272,600.0
2007-12-14 10:20:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-14 10:30:00,28.75,28.78,28.75,28.78,200.0,25.5272,25.5539,25.5272,25.5539,200.0
2007-12-14 10:40:00,28.78,28.78,28.78,28.78,0.0,25.5539,25.5539,25.5539,25.5539,0.0
2007-12-14 10:50:00,28.75,28.75,28.75,28.75,100.0,25.5272,25.5272,25.5272,25.5272,100.0
2007-12-14 11:00:00,28.75,28.76,28.75,28.76,11900.0,25.5272,25.5361,25.5272,25.5361,11900.0
2007-12-14 11:10:00,28.75,28.78,28.75,28.75,5700.0,25.5272,25.5539,25.5272,25.5272,5700.0
2007-12-14 11:20:00,28.75,28.75,28.52,28.55,16800.0,25.5272,25.5272,25.323,25.3497,16800.0
2007-12-14 11:30:00,28.55,28.55,28.53,28.53,1800.0,25.3497,25.3497,25.3319,25.3319,1800.0
2007-12-14 11:40:00,28.51,28.51,28.5,28.5,700.0,25.3141,25.3141,25.3053,25.3053,700.0
2007-12-14 11:50:00,28.5,28.5,28.5,28.5,1000.0,25.3053,25.3053,25.3053,25.3053,1000.0
2007-12-14 12:00:00,28.55,28.55,28.5,28.5,2800.0,25.3497,25.3497,25.3053,25.3053,2800.0
2007-12-14 12:10:00,28.49,28.5,28.49,28.5,24700.0,25.2964,25.3053,25.2964,25.3053,24700.0
2007-12-14 12:20:00,28.5,28.5,28.5,28.5,0.0,25.3053,25.3053,25.3053,25.3053,0.0
2007-12-14 12:30:00,28.54,28.54,28.52,28.52,1200.0,25.3408,25.3408,25.323,25.323,1200.0
2007-12-14 12:40:00,28.52,28.54,28.5,28.54,2200.0,25.323,25.3408,25.3053,25.3408,2200.0
2007-12-14 12:50:00,28.5,28.54,28.5,28.5,2200.0,25.3053,25.3408,25.3053,25.3053,2200.0
2007-12-14 13:00:00,28.52,28.54,28.52,28.54,5400.0,25.323,25.3408,25.323,25.3408,5400.0
2007-12-14 13:10:00,28.51,28.51,28.5,28.51,300.0,25.3141,25.3141,25.3053,25.3141,300.0
2007-12-14 13:20:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-14 13:30:00,28.51,28.51,28.51,28.51,200.0,25.3141,25.3141,25.3141,25.3141,200.0
2007-12-14 13:40:00,28.51,28.51,28.5,28.5,300.0,25.3141,25.3141,25.3053,25.3053,300.0
2007-12-14 13:50:00,28.5,28.54,28.5,28.54,200.0,25.3053,25.3408,25.3053,25.3408,200.0
2007-12-14 14:00:00,28.53,28.66,28.53,28.64,5000.0,25.3319,25.4473,25.3319,25.4296,5000.0
2007-12-14 14:10:00,28.52,28.52,28.52,28.52,100.0,25.323,25.323,25.323,25.323,100.0
2007-12-14 14:20:00,28.5,28.6,28.5,28.6,1400.0,25.3053,25.3941,25.3053,25.3941,1400.0
2007-12-14 14:30:00,28.5,28.5,28.33,28.33,2100.0,25.3053,25.3053,25.1543,25.1543,2100.0
2007-12-14 14:40:00,28.39,28.6,28.39,28.6,10400.0,25.2076,25.3941,25.2076,25.3941,10400.0
2007-12-14 14:50:00,28.6,28.94,28.58,28.58,1000.0,25.3941,25.6959,25.3763,25.3763,1000.0
2007-12-14 15:00:00,28.56,28.78,28.33,28.46,3000.0,25.3585,25.5539,25.1543,25.2698,3000.0
2007-12-14 15:10:00,28.4,28.89,28.4,28.89,1800.0,25.2165,25.6516,25.2165,25.6516,1800.0
2007-12-14 15:20:00,28.73,28.73,28.61,28.62,400.0,25.5095,25.5095,25.4029,25.4118,400.0
2007-12-14 15:30:00,28.61,28.61,28.61,28.61,100.0,25.4029,25.4029,25.4029,25.4029,100.0
2007-12-14 15:40:00,28.6,28.6,28.6,28.6,100.0,25.3941,25.3941,25.3941,25.3941,100.0
2007-12-14 15:50:00,28.57,28.94,28.57,28.72,4100.0,25.3674,25.6959,25.3674,25.5006,4100.0
2007-12-17 09:30:00,27.94,29.06,27.94,29.0,8900.0,24.808,25.8025,24.808,25.7492,8900.0
2007-12-17 09:40:00,28.95,28.95,28.95,28.95,100.0,25.7048,25.7048,25.7048,25.7048,100.0
2007-12-17 09:50:00,28.99,29.0,28.9,28.9,2700.0,25.7403,25.7492,25.6604,25.6604,2700.0
2007-12-17 10:00:00,28.9,28.9,28.79,28.79,900.0,25.6604,25.6604,25.5628,25.5628,900.0
2007-12-17 10:10:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-17 10:20:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2007-12-17 10:30:00,28.78,28.78,28.78,28.78,100.0,25.5539,25.5539,25.5539,25.5539,100.0
2007-12-17 10:40:00,28.68,28.68,28.68,28.68,600.0,25.4651,25.4651,25.4651,25.4651,600.0
2007-12-17 10:50:00,28.78,28.78,28.78,28.78,100.0,25.5539,25.5539,25.5539,25.5539,100.0
2007-12-17 11:00:00,28.87,28.88,28.87,28.88,400.0,25.6338,25.6427,25.6338,25.6427,400.0
2007-12-17 11:10:00,28.73,28.73,28.53,28.53,600.0,25.5095,25.5095,25.3319,25.3319,600.0
2007-12-17 11:20:00,28.53,28.53,28.53,28.53,0.0,25.3319,25.3319,25.3319,25.3319,0.0
2007-12-17 11:30:00,28.75,28.75,28.75,28.75,1100.0,25.5272,25.5272,25.5272,25.5272,1100.0
2007-12-17 11:40:00,28.75,28.75,28.75,28.75,400.0,25.5272,25.5272,25.5272,25.5272,400.0
2007-12-17 11:50:00,28.77,28.79,28.72,28.72,3300.0,25.545,25.5628,25.5006,25.5006,3300.0
2007-12-17 12:00:00,28.75,28.75,28.51,28.51,25100.0,25.5272,25.5272,25.3141,25.3141,25100.0
2007-12-17 12:10:00,28.51,28.51,28.51,28.51,200.0,25.3141,25.3141,25.3141,25.3141,200.0
2007-12-17 12:20:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-17 12:30:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-17 12:40:00,28.5,28.5,28.5,28.5,500.0,25.3053,25.3053,25.3053,25.3053,500.0
2007-12-17 12:50:00,28.5,28.5,28.5,28.5,400.0,25.3053,25.3053,25.3053,25.3053,400.0
2007-12-17 13:00:00,28.5,28.5,28.5,28.5,100.0,25.3053,25.3053,25.3053,25.3053,100.0
2007-12-17 13:10:00,28.5,28.5,28.5,28.5,600.0,25.3053,25.3053,25.3053,25.3053,600.0
2007-12-17 13:20:00,28.5,28.58,28.5,28.5,8700.0,25.3053,25.3763,25.3053,25.3053,8700.0
2007-12-17 13:30:00,28.4,28.41,28.25,28.25,1700.0,25.2165,25.2254,25.0833,25.0833,1700.0
2007-12-17 13:40:00,28.21,28.4,28.17,28.37,1400.0,25.0478,25.2165,25.0123,25.1898,1400.0
2007-12-17 13:50:00,28.3,28.3,28.3,28.3,1000.0,25.1277,25.1277,25.1277,25.1277,1000.0
2007-12-17 14:00:00,28.4,28.5,28.27,28.28,3000.0,25.2165,25.3053,25.101,25.1099,3000.0
2007-12-17 14:10:00,28.38,28.39,28.35,28.35,400.0,25.1987,25.2076,25.1721,25.1721,400.0
2007-12-17 14:20:00,28.4,28.51,27.93,27.93,9200.0,25.2165,25.3141,24.7992,24.7992,9200.0
2007-12-17 14:30:00,27.93,28.05,27.93,28.05,1500.0,24.7992,24.9057,24.7992,24.9057,1500.0
2007-12-17 14:40:00,28.13,28.17,27.97,28.17,1500.0,24.9767,25.0123,24.8347,25.0123,1500.0
2007-12-17 14:50:00,28.14,28.29,27.94,28.15,5400.0,24.9856,25.1188,24.808,24.9945,5400.0
2007-12-17 15:00:00,28.04,28.29,28.02,28.27,2300.0,24.8968,25.1188,24.8791,25.101,2300.0
2007-12-17 15:10:00,28.19,28.35,28.19,28.3,3500.0,25.03,25.1721,25.03,25.1277,3500.0
2007-12-17 15:20:00,28.3,28.3,27.95,27.95,3200.0,25.1277,25.1277,24.8169,24.8169,3200.0
2007-12-17 15:30:00,27.99,28.02,27.93,27.95,5700.0,24.8524,24.8791,24.7992,24.8169,5700.0
2007-12-17 15:40:00,27.86,27.96,27.74,27.91,11800.0,24.737,24.8258,24.6305,24.7814,11800.0
2007-12-17 15:50:00,27.85,28.14,27.67,27.93,21500.0,24.7281,24.9856,24.5683,24.7992,21500.0
2007-12-18 09:30:00,28.0,28.6,28.0,28.5,4200.0,24.8613,25.3941,24.8613,25.3053,4200.0
2007-12-18 09:40:00,28.59,28.68,28.59,28.6,1000.0,25.3852,25.4651,25.3852,25.3941,1000.0
2007-12-18 09:50:00,28.64,28.73,28.64,28.72,1300.0,25.4296,25.5095,25.4296,25.5006,1300.0
2007-12-18 10:00:00,28.76,28.76,28.75,28.75,600.0,25.5361,25.5361,25.5272,25.5272,600.0
2007-12-18 10:10:00,28.75,28.8,28.75,28.75,1500.0,25.5272,25.5716,25.5272,25.5272,1500.0
2007-12-18 10:20:00,28.75,28.75,28.66,28.75,8200.0,25.5272,25.5272,25.4473,25.5272,8200.0
2007-12-18 10:30:00,28.66,28.75,28.5,28.65,4100.0,25.4473,25.5272,25.3053,25.4385,4100.0
2007-12-18 10:40:00,28.74,28.74,28.5,28.68,1000.0,25.5184,25.5184,25.3053,25.4651,1000.0
2007-12-18 10:50:00,28.59,28.59,28.5,28.58,400.0,25.3852,25.3852,25.3053,25.3763,400.0
2007-12-18 11:00:00,28.67,28.75,28.65,28.65,3200.0,25.4562,25.5272,25.4385,25.4385,3200.0
2007-12-18 11:10:00,28.65,28.74,28.56,28.66,2000.0,25.4385,25.5184,25.3585,25.4473,2000.0
2007-12-18 11:20:00,28.57,28.57,28.5,28.54,1700.0,25.3674,25.3674,25.3053,25.3408,1700.0
2007-12-18 11:30:00,28.59,28.59,28.49,28.58,4500.0,25.3852,25.3852,25.2964,25.3763,4500.0
2007-12-18 11:40:00,28.51,28.6,28.51,28.6,800.0,25.3141,25.3941,25.3141,25.3941,800.0
2007-12-18 11:50:00,28.65,28.74,28.65,28.65,4100.0,25.4385,25.5184,25.4385,25.4385,4100.0
2007-12-18 12:00:00,28.67,28.69,28.65,28.67,1100.0,25.4562,25.474,25.4385,25.4562,1100.0
2007-12-18 12:10:00,28.65,28.68,28.56,28.65,1100.0,25.4385,25.4651,25.3585,25.4385,1100.0
2007-12-18 12:20:00,28.65,28.68,28.61,28.61,1000.0,25.4385,25.4651,25.4029,25.4029,1000.0
2007-12-18 12:30:00,28.64,28.67,28.5,28.59,900.0,25.4296,25.4562,25.3053,25.3852,900.0
2007-12-18 12:40:00,28.56,28.65,28.5,28.5,1000.0,25.3585,25.4385,25.3053,25.3053,1000.0
2007-12-18 12:50:00,28.5,28.5,28.4,28.5,2700.0,25.3053,25.3053,25.2165,25.3053,2700.0
2007-12-18 13:00:00,28.57,28.61,28.5,28.51,800.0,25.3674,25.4029,25.3053,25.3141,800.0
2007-12-18 13:10:00,28.51,28.51,28.51,28.51,0.0,25.3141,25.3141,25.3141,25.3141,0.0
2007-12-18 13:20:00,28.59,28.67,28.59,28.67,1300.0,25.3852,25.4562,25.3852,25.4562,1300.0
2007-12-18 13:30:00,28.64,28.7,28.64,28.68,400.0,25.4296,25.4828,25.4296,25.4651,400.0
2007-12-18 13:40:00,28.71,28.75,28.65,28.67,2600.0,25.4917,25.5272,25.4385,25.4562,2600.0
2007-12-18 13:50:00,28.67,28.79,28.67,28.79,500.0,25.4562,25.5628,25.4562,25.5628,500.0
2007-12-18 14:00:00,28.71,28.8,28.5,28.5,5500.0,25.4917,25.5716,25.3053,25.3053,5500.0
2007-12-18 14:10:00,28.5,28.5,28.26,28.33,1200.0,25.3053,25.3053,25.0922,25.1543,1200.0
2007-12-18 14:20:00,28.4,28.49,28.4,28.4,900.0,25.2165,25.2964,25.2165,25.2165,900.0
2007-12-18 14:30:00,28.49,28.75,28.4,28.4,2000.0,25.2964,25.5272,25.2165,25.2165,2000.0
2007-12-18 14:40:00,28.4,28.43,28.11,28.4,3400.0,25.2165,25.2431,24.959,25.2165,3400.0
2007-12-18 14:50:00,28.38,28.49,28.35,28.35,2800.0,25.1987,25.2964,25.1721,25.1721,2800.0
2007-12-18 15:00:00,28.4,28.57,28.35,28.4,5100.0,25.2165,25.3674,25.1721,25.2165,5100.0
2007-12-18 15:10:00,28.37,28.64,28.37,28.62,2500.0,25.1898,25.4296,25.1898,25.4118,2500.0
2007-12-18 15:20:00,28.62,28.71,28.5,28.53,3200.0,25.4118,25.4917,25.3053,25.3319,3200.0
2007-12-18 15:30:00,28.5,28.74,28.31,28.5,15600.0,25.3053,25.5184,25.1366,25.3053,15600.0
2007-12-18 15:40:00,28.5,28.6,28.31,28.4,14000.0,25.3053,25.3941,25.1366,25.2165,14000.0
2007-12-18 15:50:00,28.41,28.66,28.4,28.5,15300.0,25.2254,25.4473,25.2165,25.3053,15300.0
2007-12-19 09:30:00,28.56,28.65,28.56,28.65,200.0,25.3585,25.4385,25.3585,25.4385,200.0
2007-12-19 09:40:00,28.74,29.0,28.74,29.0,1100.0,25.5184,25.7492,25.5184,25.7492,1100.0
2007-12-19 09:50:00,28.97,29.0,28.97,28.99,2100.0,25.7226,25.7492,25.7226,25.7403,2100.0
2007-12-19 10:00:00,28.94,29.0,28.9,29.0,10300.0,25.6959,25.7492,25.6604,25.7492,10300.0
2007-12-19 10:10:00,29.0,29.18,29.0,29.18,6300.0,25.7492,25.909,25.7492,25.909,6300.0
2007-12-19 10:20:00,29.18,29.35,29.0,29.0,13300.0,25.909,26.06,25.7492,25.7492,13300.0
2007-12-19 10:30:00,29.0,29.0,28.99,29.0,2100.0,25.7492,25.7492,25.7403,25.7492,2100.0
2007-12-19 10:40:00,29.0,29.1,29.0,29.09,2200.0,25.7492,25.838,25.7492,25.8291,2200.0
2007-12-19 10:50:00,29.08,29.09,28.96,29.07,55400.0,25.8203,25.8291,25.7137,25.8114,55400.0
2007-12-19 11:00:00,29.06,29.07,28.85,28.85,2400.0,25.8025,25.8114,25.616,25.616,2400.0
2007-12-19 11:10:00,28.93,29.0,28.93,28.99,51000.0,25.6871,25.7492,25.6871,25.7403,51000.0
2007-12-19 11:20:00,29.0,29.0,28.99,28.99,1500.0,25.7492,25.7492,25.7403,25.7403,1500.0
2007-12-19 11:30:00,29.0,29.0,28.99,29.0,1200.0,25.7492,25.7492,25.7403,25.7492,1200.0
2007-12-19 11:40:00,29.0,29.0,28.79,28.79,3300.0,25.7492,25.7492,25.5628,25.5628,3300.0
2007-12-19 11:50:00,28.79,28.95,28.78,28.94,700.0,25.5628,25.7048,25.5539,25.6959,700.0
2007-12-19 12:00:00,28.95,28.95,28.85,28.94,1500.0,25.7048,25.7048,25.616,25.6959,1500.0
2007-12-19 12:10:00,28.92,28.94,28.83,28.92,1500.0,25.6782,25.6959,25.5983,25.6782,1500.0
2007-12-19 12:20:00,28.94,29.0,28.91,28.91,5400.0,25.6959,25.7492,25.6693,25.6693,5400.0
2007-12-19 12:30:00,28.93,28.95,28.93,28.95,1200.0,25.6871,25.7048,25.6871,25.7048,1200.0
2007-12-19 12:40:00,28.95,28.95,28.94,28.94,700.0,25.7048,25.7048,25.6959,25.6959,700.0
2007-12-19 12:50:00,28.94,28.95,28.93,28.95,1000.0,25.6959,25.7048,25.6871,25.7048,1000.0
2007-12-19 13:00:00,28.94,28.94,28.93,28.94,1200.0,25.6959,25.6959,25.6871,25.6959,1200.0
2007-12-19 13:10:00,28.95,28.95,28.84,28.9,1700.0,25.7048,25.7048,25.6072,25.6604,1700.0
2007-12-19 13:20:00,28.95,28.95,28.94,28.95,1500.0,25.7048,25.7048,25.6959,25.7048,1500.0
2007-12-19 13:30:00,28.95,28.95,28.95,28.95,1200.0,25.7048,25.7048,25.7048,25.7048,1200.0
2007-12-19 13:40:00,28.95,28.95,28.91,28.91,500.0,25.7048,25.7048,25.6693,25.6693,500.0
2007-12-19 13:50:00,28.94,28.95,28.94,28.94,300.0,25.6959,25.7048,25.6959,25.6959,300.0
2007-12-19 14:00:00,28.95,28.95,28.63,28.72,2700.0,25.7048,25.7048,25.4207,25.5006,2700.0
2007-12-19 14:10:00,28.7,28.82,28.7,28.81,600.0,25.4828,25.5894,25.4828,25.5805,600.0
2007-12-19 14:20:00,28.89,28.92,28.89,28.92,200.0,25.6516,25.6782,25.6516,25.6782,200.0
2007-12-19 14:30:00,28.92,28.95,28.92,28.95,4700.0,25.6782,25.7048,25.6782,25.7048,4700.0
2007-12-19 14:40:00,28.95,29.0,28.95,29.0,1900.0,25.7048,25.7492,25.7048,25.7492,1900.0
2007-12-19 14:50:00,29.0,29.0,28.95,28.95,3800.0,25.7492,25.7492,25.7048,25.7048,3800.0
2007-12-19 15:00:00,28.95,28.96,28.9,28.92,3700.0,25.7048,25.7137,25.6604,25.6782,3700.0
2007-12-19 15:10:00,28.95,28.95,28.95,28.95,1000.0,25.7048,25.7048,25.7048,25.7048,1000.0
2007-12-19 15:20:00,28.95,28.95,28.94,28.95,1600.0,25.7048,25.7048,25.6959,25.7048,1600.0
2007-12-19 15:30:00,28.95,28.95,28.94,28.94,2700.0,25.7048,25.7048,25.6959,25.6959,2700.0
2007-12-19 15:40:00,28.94,28.95,28.9,28.9,1500.0,25.6959,25.7048,25.6604,25.6604,1500.0
2007-12-19 15:50:00,28.95,28.95,28.94,28.95,2400.0,25.7048,25.7048,25.6959,25.7048,2400.0
2007-12-20 09:30:00,28.95,29.0,28.95,28.95,600.0,25.7048,25.7492,25.7048,25.7048,600.0
2007-12-20 09:40:00,29.0,29.0,28.99,28.99,1400.0,25.7492,25.7492,25.7403,25.7403,1400.0
2007-12-20 09:50:00,29.0,29.0,28.95,28.95,1500.0,25.7492,25.7492,25.7048,25.7048,1500.0
2007-12-20 10:00:00,28.96,28.96,28.95,28.95,200.0,25.7137,25.7137,25.7048,25.7048,200.0
2007-12-20 10:10:00,28.99,29.0,28.99,29.0,500.0,25.7403,25.7492,25.7403,25.7492,500.0
2007-12-20 10:20:00,29.0,29.0,29.0,29.0,25600.0,25.7492,25.7492,25.7492,25.7492,25600.0
2007-12-20 10:30:00,29.0,29.0,28.99,29.0,1300.0,25.7492,25.7492,25.7403,25.7492,1300.0
2007-12-20 10:40:00,29.0,29.0,29.0,29.0,1100.0,25.7492,25.7492,25.7492,25.7492,1100.0
2007-12-20 10:50:00,29.0,29.0,29.0,29.0,2600.0,25.7492,25.7492,25.7492,25.7492,2600.0
2007-12-20 11:00:00,29.0,29.0,28.99,29.0,1300.0,25.7492,25.7492,25.7403,25.7492,1300.0
2007-12-20 11:10:00,29.0,29.0,29.0,29.0,1100.0,25.7492,25.7492,25.7492,25.7492,1100.0
2007-12-20 11:20:00,29.0,29.0,28.97,28.97,3000.0,25.7492,25.7492,25.7226,25.7226,3000.0
2007-12-20 11:30:00,29.0,29.0,28.97,29.0,900.0,25.7492,25.7492,25.7226,25.7492,900.0
2007-12-20 11:40:00,28.93,29.0,28.93,29.0,700.0,25.6871,25.7492,25.6871,25.7492,700.0
2007-12-20 11:50:00,28.99,29.0,28.94,28.98,3500.0,25.7403,25.7492,25.6959,25.7315,3500.0
2007-12-20 12:00:00,28.97,29.0,28.97,29.0,1300.0,25.7226,25.7492,25.7226,25.7492,1300.0
2007-12-20 12:10:00,28.98,29.0,28.97,28.98,2100.0,25.7315,25.7492,25.7226,25.7315,2100.0
2007-12-20 12:20:00,29.0,29.0,28.98,29.0,2200.0,25.7492,25.7492,25.7315,25.7492,2200.0
2007-12-20 12:30:00,29.0,29.0,29.0,29.0,26000.0,25.7492,25.7492,25.7492,25.7492,26000.0
2007-12-20 12:40:00,29.0,29.0,28.97,28.98,2000.0,25.7492,25.7492,25.7226,25.7315,2000.0
2007-12-20 12:50:00,28.99,29.0,28.99,29.0,800.0,25.7403,25.7492,25.7403,25.7492,800.0
2007-12-20 13:00:00,28.99,29.0,28.98,28.99,1300.0,25.7403,25.7492,25.7315,25.7403,1300.0
2007-12-20 13:10:00,29.0,29.0,28.99,28.99,2600.0,25.7492,25.7492,25.7403,25.7403,2600.0
2007-12-20 13:20:00,29.0,29.0,28.99,29.0,2000.0,25.7492,25.7492,25.7403,25.7492,2000.0
2007-12-20 13:30:00,29.0,29.0,28.98,28.98,3700.0,25.7492,25.7492,25.7315,25.7315,3700.0
2007-12-20 13:40:00,28.98,29.0,28.98,29.0,4300.0,25.7315,25.7492,25.7315,25.7492,4300.0
2007-12-20 13:50:00,29.0,29.01,28.99,29.0,29700.0,25.7492,25.7581,25.7403,25.7492,29700.0
2007-12-20 14:00:00,29.0,29.0,28.99,29.0,3800.0,25.7492,25.7492,25.7403,25.7492,3800.0
2007-12-20 14:10:00,29.0,29.0,28.98,28.98,2900.0,25.7492,25.7492,25.7315,25.7315,2900.0
2007-12-20 14:20:00,29.0,29.0,28.96,28.98,2000.0,25.7492,25.7492,25.7137,25.7315,2000.0
2007-12-20 14:30:00,28.98,29.0,28.96,28.96,2500.0,25.7315,25.7492,25.7137,25.7137,2500.0
2007-12-20 14:40:00,29.0,29.0,28.95,28.97,2900.0,25.7492,25.7492,25.7048,25.7226,2900.0
2007-12-20 14:50:00,28.95,28.99,28.95,28.97,3900.0,25.7048,25.7403,25.7048,25.7226,3900.0
2007-12-20 15:00:00,28.97,28.99,28.95,28.97,2600.0,25.7226,25.7403,25.7048,25.7226,2600.0
2007-12-20 15:10:00,28.98,28.99,28.97,28.98,3300.0,25.7315,25.7403,25.7226,25.7315,3300.0
2007-12-20 15:20:00,29.0,29.0,28.94,29.0,10300.0,25.7492,25.7492,25.6959,25.7492,10300.0
2007-12-20 15:30:00,29.0,29.0,29.0,29.0,20700.0,25.7492,25.7492,25.7492,25.7492,20700.0
2007-12-20 15:40:00,29.0,29.0,28.99,29.0,5800.0,25.7492,25.7492,25.7403,25.7492,5800.0
2007-12-20 15:50:00,28.99,29.0,28.89,28.89,13900.0,25.7403,25.7492,25.6516,25.6516,13900.0
2007-12-21 09:30:00,29.5,29.5,29.42,29.42,6000.0,26.1932,26.1932,26.1221,26.1221,6000.0
2007-12-21 09:40:00,29.42,29.49,29.4,29.4,2500.0,26.1221,26.1843,26.1044,26.1044,2500.0
2007-12-21 09:50:00,29.49,29.5,29.41,29.47,2700.0,26.1843,26.1932,26.1133,26.1665,2700.0
2007-12-21 10:00:00,29.45,29.5,29.44,29.49,2900.0,26.1488,26.1932,26.1399,26.1843,2900.0
2007-12-21 10:10:00,29.49,29.5,29.47,29.5,2600.0,26.1843,26.1932,26.1665,26.1932,2600.0
2007-12-21 10:20:00,29.49,29.56,29.44,29.46,7700.0,26.1843,26.2464,26.1399,26.1577,7700.0
2007-12-21 10:30:00,29.48,29.5,29.48,29.49,5200.0,26.1754,26.1932,26.1754,26.1843,5200.0
2007-12-21 10:40:00,29.49,29.49,29.43,29.43,1900.0,26.1843,26.1843,26.131,26.131,1900.0
2007-12-21 10:50:00,29.48,29.48,29.42,29.48,2500.0,26.1754,26.1754,26.1221,26.1754,2500.0
2007-12-21 11:00:00,29.42,29.49,29.42,29.49,2600.0,26.1221,26.1843,26.1221,26.1843,2600.0
2007-12-21 11:10:00,29.5,29.66,29.5,29.66,2200.0,26.1932,26.3352,26.1932,26.3352,2200.0
2007-12-21 11:20:00,29.68,29.89,29.63,29.89,2500.0,26.353,26.5395,26.3086,26.5395,2500.0
2007-12-21 11:30:00,29.88,30.33,29.88,30.33,2800.0,26.5306,26.9301,26.5306,26.9301,2800.0
2007-12-21 11:40:00,30.17,30.29,29.69,29.78,6700.0,26.7881,26.8946,26.3619,26.4418,6700.0
2007-12-21 11:50:00,29.78,30.06,29.78,30.0,16200.0,26.4418,26.6904,26.4418,26.6371,16200.0
2007-12-21 12:00:00,30.0,30.04,29.99,30.0,7800.0,26.6371,26.6726,26.6282,26.6371,7800.0
2007-12-21 12:10:00,30.03,30.21,30.03,30.13,4800.0,26.6638,26.8236,26.6638,26.7526,4800.0
2007-12-21 12:20:00,30.13,30.2,30.05,30.05,3100.0,26.7526,26.8147,26.6815,26.6815,3100.0
2007-12-21 12:30:00,30.0,30.09,30.0,30.09,2800.0,26.6371,26.717,26.6371,26.717,2800.0
2007-12-21 12:40:00,30.01,30.08,30.0,30.08,1500.0,26.646,26.7082,26.6371,26.7082,1500.0
2007-12-21 12:50:00,30.07,30.07,30.0,30.07,3100.0,26.6993,26.6993,26.6371,26.6993,3100.0
2007-12-21 13:00:00,30.05,30.09,30.05,30.09,2500.0,26.6815,26.717,26.6815,26.717,2500.0
2007-12-21 13:10:00,30.09,30.16,30.09,30.16,3500.0,26.717,26.7792,26.717,26.7792,3500.0
2007-12-21 13:20:00,30.14,30.2,30.11,30.2,2200.0,26.7614,26.8147,26.7348,26.8147,2200.0
2007-12-21 13:30:00,30.2,30.22,30.01,30.1,2700.0,26.8147,26.8325,26.646,26.7259,2700.0
2007-12-21 13:40:00,30.13,30.13,30.09,30.09,400.0,26.7526,26.7526,26.717,26.717,400.0
2007-12-21 13:50:00,30.13,30.13,30.07,30.07,200.0,26.7526,26.7526,26.6993,26.6993,200.0
2007-12-21 14:00:00,30.13,30.13,30.11,30.13,1500.0,26.7526,26.7526,26.7348,26.7526,1500.0
2007-12-21 14:10:00,30.13,30.13,30.05,30.13,900.0,26.7526,26.7526,26.6815,26.7526,900.0
2007-12-21 14:20:00,30.13,30.3,30.13,30.29,3300.0,26.7526,26.9035,26.7526,26.8946,3300.0
2007-12-21 14:30:00,30.29,30.3,30.29,30.29,900.0,26.8946,26.9035,26.8946,26.8946,900.0
2007-12-21 14:40:00,30.29,30.45,30.01,30.3,26600.0,26.8946,27.0367,26.646,26.9035,26600.0
2007-12-21 14:50:00,30.37,30.5,30.28,30.5,6800.0,26.9656,27.0811,26.8857,27.0811,6800.0
2007-12-21 15:00:00,30.58,31.25,30.58,31.16,16200.0,27.1521,27.747,27.1521,27.6671,16200.0
2007-12-21 15:10:00,31.07,31.91,31.07,31.57,9800.0,27.5872,28.333,27.5872,28.0311,9800.0
2007-12-21 15:20:00,31.66,32.38,31.66,32.19,32900.0,28.111,28.7503,28.111,28.5816,32900.0
2007-12-21 15:30:00,32.25,33.48,32.25,33.05,15400.0,28.6349,29.727,28.6349,29.3452,15400.0
2007-12-21 15:40:00,33.14,33.5,33.07,33.36,10800.0,29.4251,29.7448,29.363,29.6205,10800.0
2007-12-21 15:50:00,33.45,34.33,33.0,33.27,19400.0,29.7004,30.4817,29.3008,29.5406,19400.0
2007-12-24 09:30:00,33.6,33.72,33.15,33.16,9300.0,29.8336,29.9401,29.434,29.4429,9300.0
2007-12-24 09:40:00,33.27,33.27,33.05,33.05,5400.0,29.5406,29.5406,29.3452,29.3452,5400.0
2007-12-24 09:50:00,33.0,33.05,32.55,33.05,22300.0,29.3008,29.3452,28.9013,29.3452,22300.0
2007-12-24 10:00:00,33.05,33.05,32.75,32.85,700.0,29.3452,29.3452,29.0789,29.1677,700.0
2007-12-24 10:10:00,33.01,33.05,32.95,32.98,1000.0,29.3097,29.3452,29.2564,29.2831,1000.0
2007-12-24 10:20:00,33.0,33.3,32.98,33.19,27200.0,29.3008,29.5672,29.2831,29.4695,27200.0
2007-12-24 10:30:00,33.17,33.49,33.0,33.49,18300.0,29.4518,29.7359,29.3008,29.7359,18300.0
2007-12-24 10:40:00,33.49,34.4,33.49,34.0,6300.0,29.7359,30.5439,29.7359,30.1887,6300.0
2007-12-24 10:50:00,33.89,33.94,33.05,33.4,13900.0,30.0911,30.1355,29.3452,29.656,13900.0
2007-12-24 11:00:00,33.34,33.5,33.34,33.47,600.0,29.6027,29.7448,29.6027,29.7182,600.0
2007-12-24 11:10:00,33.39,33.47,33.17,33.31,7700.0,29.6471,29.7182,29.4518,29.5761,7700.0
2007-12-24 11:20:00,33.33,33.35,33.29,33.35,1200.0,29.5938,29.6116,29.5583,29.6116,1200.0
2007-12-24 11:30:00,33.32,33.5,33.32,33.49,2000.0,29.585,29.7448,29.585,29.7359,2000.0
2007-12-24 11:40:00,33.5,33.98,33.5,33.98,4100.0,29.7448,30.171,29.7448,30.171,4100.0
2007-12-24 11:50:00,33.94,33.94,33.86,33.86,1000.0,30.1355,30.1355,30.0644,30.0644,1000.0
2007-12-24 12:00:00,33.86,33.86,33.31,33.34,4500.0,30.0644,30.0644,29.5761,29.6027,4500.0
2007-12-24 12:10:00,33.4,33.85,33.4,33.55,3100.0,29.656,30.0556,29.656,29.7892,3100.0
2007-12-24 12:20:00,33.6,33.67,33.57,33.63,2700.0,29.8336,29.8957,29.8069,29.8602,2700.0
2007-12-24 12:30:00,33.63,33.63,33.58,33.63,1500.0,29.8602,29.8602,29.8158,29.8602,1500.0
2007-12-24 12:40:00,33.68,33.75,33.51,33.69,3200.0,29.9046,29.9668,29.7537,29.9135,3200.0
2007-12-24 12:50:00,33.68,33.99,33.6,33.99,5600.0,29.9046,30.1799,29.8336,30.1799,5600.0
2007-12-24 13:00:00,33.96,33.96,33.92,33.92,600.0,30.1532,30.1532,30.1177,30.1177,600.0
2007-12-24 13:10:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:20:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:40:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 13:50:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:00:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:10:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:20:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:40:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:50:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:00:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:10:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:20:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:40:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:50:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-26 09:30:00,33.92,35.9,33.92,35.59,55000.0,30.1177,31.8758,30.1177,31.6005,55000.0
2007-12-26 09:40:00,35.68,35.68,34.81,34.81,3400.0,31.6804,31.6804,30.9079,30.9079,3400.0
2007-12-26 09:50:00,34.75,34.75,34.25,34.3,5200.0,30.8547,30.8547,30.4107,30.4551,5200.0
2007-12-26 10:00:00,34.3,34.3,34.0,34.0,3200.0,30.4551,30.4551,30.1887,30.1887,3200.0
2007-12-26 10:10:00,34.01,34.01,33.8,33.81,3500.0,30.1976,30.1976,30.0112,30.02,3500.0
2007-12-26 10:20:00,33.8,33.91,33.8,33.91,3900.0,30.0112,30.1088,30.0112,30.1088,3900.0
2007-12-26 10:30:00,33.95,34.44,33.95,34.35,4500.0,30.1443,30.5794,30.1443,30.4995,4500.0
2007-12-26 10:40:00,34.55,36.0,34.55,35.25,19400.0,30.6771,31.9645,30.6771,31.2986,19400.0
2007-12-26 10:50:00,35.15,35.15,34.65,34.87,13200.0,31.2098,31.2098,30.7659,30.9612,13200.0
2007-12-26 11:00:00,34.95,35.24,34.68,35.02,2000.0,31.0322,31.2897,30.7925,31.0944,2000.0
2007-12-26 11:10:00,35.42,35.45,35.0,35.0,2900.0,31.4496,31.4762,31.0766,31.0766,2900.0
2007-12-26 11:20:00,34.95,35.17,34.8,35.0,4600.0,31.0322,31.2276,30.8991,31.0766,4600.0
2007-12-26 11:30:00,35.02,35.02,34.8,34.85,7800.0,31.0944,31.0944,30.8991,30.9435,7800.0
2007-12-26 11:40:00,34.9,34.9,34.81,34.87,3200.0,30.9879,30.9879,30.9079,30.9612,3200.0
2007-12-26 11:50:00,34.85,34.9,34.85,34.88,2400.0,30.9435,30.9879,30.9435,30.9701,2400.0
2007-12-26 12:00:00,34.86,34.86,34.8,34.8,400.0,30.9523,30.9523,30.8991,30.8991,400.0
2007-12-26 12:10:00,34.71,34.75,34.6,34.65,3900.0,30.8192,30.8547,30.7215,30.7659,3900.0
2007-12-26 12:20:00,34.55,34.55,34.2,34.21,4800.0,30.6771,30.6771,30.3663,30.3752,4800.0
2007-12-26 12:30:00,34.15,34.27,34.06,34.17,4700.0,30.3219,30.4285,30.242,30.3397,4700.0
2007-12-26 12:40:00,34.14,34.42,34.07,34.25,3400.0,30.313,30.5617,30.2509,30.4107,3400.0
2007-12-26 12:50:00,34.25,34.26,34.0,34.26,5100.0,30.4107,30.4196,30.1887,30.4196,5100.0
2007-12-26 13:00:00,34.3,34.33,34.2,34.33,800.0,30.4551,30.4817,30.3663,30.4817,800.0
2007-12-26 13:10:00,34.3,34.33,34.25,34.28,800.0,30.4551,30.4817,30.4107,30.4374,800.0
2007-12-26 13:20:00,34.3,34.33,34.26,34.33,1400.0,30.4551,30.4817,30.4196,30.4817,1400.0
2007-12-26 13:30:00,34.38,34.5,34.38,34.5,200.0,30.5261,30.6327,30.5261,30.6327,200.0
2007-12-26 13:40:00,34.43,34.99,34.43,34.65,3800.0,30.5705,31.0678,30.5705,30.7659,3800.0
2007-12-26 13:50:00,34.66,34.74,34.66,34.72,1400.0,30.7748,30.8458,30.7748,30.828,1400.0
2007-12-26 14:00:00,34.74,34.75,34.65,34.65,2600.0,30.8458,30.8547,30.7659,30.7659,2600.0
2007-12-26 14:10:00,34.73,34.73,34.26,34.38,3100.0,30.8369,30.8369,30.4196,30.5261,3100.0
2007-12-26 14:20:00,34.38,34.41,34.24,34.26,2800.0,30.5261,30.5528,30.4018,30.4196,2800.0
2007-12-26 14:30:00,34.2,34.29,34.16,34.25,1900.0,30.3663,30.4462,30.3308,30.4107,1900.0
2007-12-26 14:40:00,34.28,34.31,34.2,34.2,3900.0,30.4374,30.464,30.3663,30.3663,3900.0
2007-12-26 14:50:00,34.21,34.27,34.21,34.27,2300.0,30.3752,30.4285,30.3752,30.4285,2300.0
2007-12-26 15:00:00,34.27,34.35,34.27,34.35,1800.0,30.4285,30.4995,30.4285,30.4995,1800.0
2007-12-26 15:10:00,34.37,34.51,34.33,34.33,2800.0,30.5173,30.6416,30.4817,30.4817,2800.0
2007-12-26 15:20:00,34.44,34.64,34.44,34.62,1200.0,30.5794,30.757,30.5794,30.7392,1200.0
2007-12-26 15:30:00,34.66,34.67,34.45,34.45,2500.0,30.7748,30.7836,30.5883,30.5883,2500.0
2007-12-26 15:40:00,34.58,34.58,34.4,34.4,3000.0,30.7037,30.7037,30.5439,30.5439,3000.0
2007-12-26 15:50:00,34.49,34.5,34.16,34.16,32000.0,30.6238,30.6327,30.3308,30.3308,32000.0
2007-12-27 09:30:00,34.35,35.4,34.25,34.25,800.0,30.4995,31.4318,30.4107,30.4107,800.0
2007-12-27 09:40:00,34.22,34.23,34.05,34.09,16600.0,30.3841,30.393,30.2331,30.2687,16600.0
2007-12-27 09:50:00,34.09,34.09,33.8,34.03,2300.0,30.2687,30.2687,30.0112,30.2154,2300.0
2007-12-27 10:00:00,34.05,34.35,34.05,34.25,12800.0,30.2331,30.4995,30.2331,30.4107,12800.0
2007-12-27 10:10:00,34.2,34.35,34.11,34.29,5100.0,30.3663,30.4995,30.2864,30.4462,5100.0
2007-12-27 10:20:00,34.29,34.5,34.11,34.48,8000.0,30.4462,30.6327,30.2864,30.6149,8000.0
2007-12-27 10:30:00,34.5,34.5,34.16,34.37,11100.0,30.6327,30.6327,30.3308,30.5173,11100.0
2007-12-27 10:40:00,34.39,34.39,34.15,34.25,5700.0,30.535,30.535,30.3219,30.4107,5700.0
2007-12-27 10:50:00,34.37,34.37,34.3,34.37,600.0,30.5173,30.5173,30.4551,30.5173,600.0
2007-12-27 11:00:00,34.2,34.37,34.2,34.22,3700.0,30.3663,30.5173,30.3663,30.3841,3700.0
2007-12-27 11:10:00,34.23,34.5,34.2,34.48,12000.0,30.393,30.6327,30.3663,30.6149,12000.0
2007-12-27 11:20:00,34.5,34.63,34.5,34.55,5600.0,30.6327,30.7481,30.6327,30.6771,5600.0
2007-12-27 11:30:00,34.7,34.7,34.7,34.7,100.0,30.8103,30.8103,30.8103,30.8103,100.0
2007-12-27 11:40:00,34.9,34.9,34.55,34.6,1600.0,30.9879,30.9879,30.6771,30.7215,1600.0
2007-12-27 11:50:00,34.8,35.25,34.8,35.25,2800.0,30.8991,31.2986,30.8991,31.2986,2800.0
2007-12-27 12:00:00,35.13,35.25,35.13,35.25,300.0,31.1921,31.2986,31.1921,31.2986,300.0
2007-12-27 12:10:00,35.21,35.3,34.92,34.92,1400.0,31.2631,31.343,31.0056,31.0056,1400.0
2007-12-27 12:20:00,34.91,35.0,34.89,34.92,1000.0,30.9967,31.0766,30.979,31.0056,1000.0
2007-12-27 12:30:00,35.05,35.05,35.04,35.04,200.0,31.121,31.121,31.1122,31.1122,200.0
2007-12-27 12:40:00,35.05,35.15,35.03,35.05,1000.0,31.121,31.2098,31.1033,31.121,1000.0
2007-12-27 12:50:00,35.05,35.05,35.05,35.05,0.0,31.121,31.121,31.121,31.121,0.0
2007-12-27 13:00:00,34.97,35.0,34.97,35.0,700.0,31.05,31.0766,31.05,31.0766,700.0
2007-12-27 13:10:00,35.0,35.01,34.76,34.76,5200.0,31.0766,31.0855,30.8635,30.8635,5200.0
2007-12-27 13:20:00,34.76,35.35,34.75,35.21,6700.0,30.8635,31.3874,30.8547,31.2631,6700.0
2007-12-27 13:30:00,35.21,35.35,35.13,35.15,700.0,31.2631,31.3874,31.1921,31.2098,700.0
2007-12-27 13:40:00,34.95,35.15,34.92,35.15,1000.0,31.0322,31.2098,31.0056,31.2098,1000.0
2007-12-27 13:50:00,34.95,34.95,34.67,34.67,1700.0,31.0322,31.0322,30.7836,30.7836,1700.0
2007-12-27 14:00:00,34.67,35.25,34.63,35.25,1500.0,30.7836,31.2986,30.7481,31.2986,1500.0
2007-12-27 14:10:00,35.05,35.05,34.92,34.95,1500.0,31.121,31.121,31.0056,31.0322,1500.0
2007-12-27 14:20:00,35.2,35.5,35.2,35.5,1000.0,31.2542,31.5206,31.2542,31.5206,1000.0
2007-12-27 14:30:00,35.5,35.75,35.15,35.24,4300.0,31.5206,31.7426,31.2098,31.2897,4300.0
2007-12-27 14:40:00,35.15,35.15,34.61,35.09,5700.0,31.2098,31.2098,30.7304,31.1566,5700.0
2007-12-27 14:50:00,35.09,35.55,34.63,35.21,5300.0,31.1566,31.565,30.7481,31.2631,5300.0
2007-12-27 15:00:00,35.19,35.39,35.11,35.35,6300.0,31.2453,31.4229,31.1743,31.3874,6300.0
2007-12-27 15:10:00,35.39,35.59,35.34,35.34,4300.0,31.4229,31.6005,31.3785,31.3785,4300.0
2007-12-27 15:20:00,35.35,35.75,35.35,35.49,7600.0,31.3874,31.7426,31.3874,31.5117,7600.0
2007-12-27 15:30:00,35.45,36.0,35.45,36.0,4600.0,31.4762,31.9645,31.4762,31.9645,4600.0
2007-12-27 15:40:00,35.99,36.9,35.88,36.9,10800.0,31.9557,32.7637,31.858,32.7637,10800.0
2007-12-27 15:50:00,36.9,37.19,36.02,36.53,26400.0,32.7637,33.0212,31.9823,32.4351,26400.0
2007-12-28 09:30:00,37.13,37.13,36.45,36.9,15600.0,32.9679,32.9679,32.3641,32.7637,15600.0
2007-12-28 09:40:00,36.89,37.5,36.89,37.49,3700.0,32.7548,33.2964,32.7548,33.2875,3700.0
2007-12-28 09:50:00,37.5,37.7,36.56,36.81,4900.0,33.2964,33.474,32.4618,32.6838,4900.0
2007-12-28 10:00:00,37.0,37.0,36.75,36.84,1100.0,32.8525,32.8525,32.6305,32.7104,1100.0
2007-12-28 10:10:00,36.84,36.9,36.77,36.9,300.0,32.7104,32.7637,32.6482,32.7637,300.0
2007-12-28 10:20:00,36.75,37.08,36.75,37.0,800.0,32.6305,32.9235,32.6305,32.8525,800.0
2007-12-28 10:30:00,37.19,37.6,37.19,37.6,2100.0,33.0212,33.3852,33.0212,33.3852,2100.0
2007-12-28 10:40:00,37.6,37.6,37.6,37.6,0.0,33.3852,33.3852,33.3852,33.3852,0.0
2007-12-28 10:50:00,38.2,38.27,38.2,38.27,200.0,33.9179,33.9801,33.9179,33.9801,200.0
2007-12-28 11:00:00,38.0,38.0,37.7,37.8,5000.0,33.7404,33.7404,33.474,33.5628,5000.0
2007-12-28 11:10:00,37.7,37.8,37.54,37.54,7100.0,33.474,33.5628,33.3319,33.3319,7100.0
2007-12-28 11:20:00,37.53,37.82,37.33,37.42,5500.0,33.323,33.5805,33.1455,33.2254,5500.0
2007-12-28 11:30:00,37.4,37.46,37.35,37.35,1400.0,33.2076,33.2609,33.1632,33.1632,1400.0
2007-12-28 11:40:00,37.46,37.58,37.27,37.58,8900.0,33.2609,33.3674,33.0922,33.3674,8900.0
2007-12-28 11:50:00,37.8,37.8,37.26,37.26,1900.0,33.5628,33.5628,33.0833,33.0833,1900.0
2007-12-28 12:00:00,37.32,37.39,37.26,37.3,2100.0,33.1366,33.1987,33.0833,33.1188,2100.0
2007-12-28 12:10:00,37.3,37.39,37.19,37.25,3500.0,33.1188,33.1987,33.0212,33.0744,3500.0
2007-12-28 12:20:00,37.29,37.29,37.29,37.29,200.0,33.1099,33.1099,33.1099,33.1099,200.0
2007-12-28 12:30:00,37.19,37.26,37.19,37.26,200.0,33.0212,33.0833,33.0212,33.0833,200.0
2007-12-28 12:40:00,37.46,37.6,37.36,37.36,3800.0,33.2609,33.3852,33.1721,33.1721,3800.0
2007-12-28 12:50:00,37.28,37.45,37.27,37.45,700.0,33.1011,33.252,33.0922,33.252,700.0
2007-12-28 13:00:00,37.25,37.5,37.11,37.5,16900.0,33.0744,33.2964,32.9501,33.2964,16900.0
2007-12-28 13:10:00,37.36,37.64,37.11,37.11,10600.0,33.1721,33.4207,32.9501,32.9501,10600.0
2007-12-28 13:20:00,37.14,37.4,37.11,37.17,2200.0,32.9768,33.2076,32.9501,33.0034,2200.0
2007-12-28 13:30:00,37.17,37.52,37.17,37.48,16400.0,33.0034,33.3142,33.0034,33.2786,16400.0
2007-12-28 13:40:00,37.48,37.52,37.43,37.43,2000.0,33.2786,33.3142,33.2343,33.2343,2000.0
2007-12-28 13:50:00,37.43,37.47,37.42,37.47,1000.0,33.2343,33.2698,33.2254,33.2698,1000.0
2007-12-28 14:00:00,37.47,37.47,37.4,37.4,5700.0,33.2698,33.2698,33.2076,33.2076,5700.0
2007-12-28 14:10:00,37.42,37.42,37.25,37.25,3100.0,33.2254,33.2254,33.0744,33.0744,3100.0
2007-12-28 14:20:00,37.33,37.33,37.22,37.22,900.0,33.1455,33.1455,33.0478,33.0478,900.0
2007-12-28 14:30:00,37.33,37.5,37.33,37.36,4200.0,33.1455,33.2964,33.1455,33.1721,4200.0
2007-12-28 14:40:00,37.44,37.44,37.25,37.26,700.0,33.2431,33.2431,33.0744,33.0833,700.0
2007-12-28 14:50:00,37.26,37.44,37.21,37.44,1200.0,33.0833,33.2431,33.0389,33.2431,1200.0
2007-12-28 15:00:00,37.48,37.5,37.3,37.34,1500.0,33.2786,33.2964,33.1188,33.1543,1500.0
2007-12-28 15:10:00,37.34,37.42,37.34,37.42,900.0,33.1543,33.2254,33.1543,33.2254,900.0
2007-12-28 15:20:00,37.41,37.47,37.34,37.38,1000.0,33.2165,33.2698,33.1543,33.1899,1000.0
2007-12-28 15:30:00,37.36,37.49,37.34,37.34,3100.0,33.1721,33.2875,33.1543,33.1543,3100.0
2007-12-28 15:40:00,37.34,37.41,37.34,37.41,2000.0,33.1543,33.2165,33.1543,33.2165,2000.0
2007-12-28 15:50:00,37.44,37.5,37.21,37.23,8600.0,33.2431,33.2964,33.0389,33.0567,8600.0
2007-12-31 09:30:00,37.45,37.5,37.3,37.3,2600.0,33.252,33.2964,33.1188,33.1188,2600.0
2007-12-31 09:40:00,37.3,37.4,37.3,37.32,2800.0,33.1188,33.2076,33.1188,33.1366,2800.0
2007-12-31 09:50:00,37.32,37.47,37.31,37.32,1400.0,33.1366,33.2698,33.1277,33.1366,1400.0
2007-12-31 10:00:00,37.31,37.46,37.21,37.32,1100.0,33.1277,33.2609,33.0389,33.1366,1100.0
2007-12-31 10:10:00,37.22,37.22,36.65,36.65,4400.0,33.0478,33.0478,32.5417,32.5417,4400.0
2007-12-31 10:20:00,36.75,37.0,36.75,36.92,2900.0,32.6305,32.8525,32.6305,32.7814,2900.0
2007-12-31 10:30:00,36.9,36.9,36.9,36.9,200.0,32.7637,32.7637,32.7637,32.7637,200.0
2007-12-31 10:40:00,36.91,37.0,36.91,37.0,600.0,32.7725,32.8525,32.7725,32.8525,600.0
2007-12-31 10:50:00,37.0,37.0,36.65,36.67,3100.0,32.8525,32.8525,32.5417,32.5594,3100.0
2007-12-31 11:00:00,36.81,36.81,36.06,36.45,5100.0,32.6838,32.6838,32.0178,32.3641,5100.0
2007-12-31 11:10:00,36.31,36.31,36.0,36.0,4600.0,32.2398,32.2398,31.9645,31.9645,4600.0
2007-12-31 11:20:00,36.0,36.6,36.0,36.6,1100.0,31.9645,32.4973,31.9645,32.4973,1100.0
2007-12-31 11:30:00,36.6,36.96,36.6,36.92,500.0,32.4973,32.8169,32.4973,32.7814,500.0
2007-12-31 11:40:00,36.97,37.0,36.94,36.94,2200.0,32.8258,32.8525,32.7992,32.7992,2200.0
2007-12-31 11:50:00,36.95,36.97,36.91,36.91,300.0,32.8081,32.8258,32.7725,32.7725,300.0
2007-12-31 12:00:00,36.91,36.91,36.5,36.7,2800.0,32.7725,32.7725,32.4085,32.5861,2800.0
2007-12-31 12:10:00,36.51,36.51,36.38,36.38,400.0,32.4174,32.4174,32.302,32.302,400.0
2007-12-31 12:20:00,36.43,36.6,36.43,36.48,1200.0,32.3463,32.4973,32.3463,32.3907,1200.0
2007-12-31 12:30:00,36.54,36.55,36.47,36.55,1100.0,32.444,32.4529,32.3819,32.4529,1100.0
2007-12-31 12:40:00,36.53,36.61,36.53,36.61,700.0,32.4351,32.5062,32.4351,32.5062,700.0
2007-12-31 12:50:00,36.61,36.61,36.61,36.61,0.0,32.5062,32.5062,32.5062,32.5062,0.0
2007-12-31 13:00:00,36.66,36.66,36.57,36.57,1400.0,32.5506,32.5506,32.4707,32.4707,1400.0
2007-12-31 13:10:00,36.64,37.0,36.64,36.9,4400.0,32.5328,32.8525,32.5328,32.7637,4400.0
2007-12-31 13:20:00,36.88,37.0,36.8,37.0,2700.0,32.7459,32.8525,32.6749,32.8525,2700.0
2007-12-31 13:30:00,36.85,36.85,36.83,36.83,1400.0,32.7193,32.7193,32.7015,32.7015,1400.0
2007-12-31 13:40:00,36.84,36.88,36.84,36.87,1000.0,32.7104,32.7459,32.7104,32.737,1000.0
2007-12-31 13:50:00,36.85,36.85,36.52,36.68,2400.0,32.7193,32.7193,32.4263,32.5683,2400.0
2007-12-31 14:00:00,36.66,36.67,36.55,36.55,800.0,32.5506,32.5594,32.4529,32.4529,800.0
2007-12-31 14:10:00,36.55,36.65,36.54,36.57,1400.0,32.4529,32.5417,32.444,32.4707,1400.0
2007-12-31 14:20:00,36.65,36.85,36.59,36.85,1200.0,32.5417,32.7193,32.4884,32.7193,1200.0
2007-12-31 14:30:00,36.82,37.0,36.76,36.95,2100.0,32.6926,32.8525,32.6394,32.8081,2100.0
2007-12-31 14:40:00,37.0,37.0,36.82,36.83,1500.0,32.8525,32.8525,32.6926,32.7015,1500.0
2007-12-31 14:50:00,36.79,36.97,36.79,36.96,2600.0,32.666,32.8258,32.666,32.8169,2600.0
2007-12-31 15:00:00,36.99,37.0,36.91,36.93,2100.0,32.8436,32.8525,32.7725,32.7903,2100.0
2007-12-31 15:10:00,36.89,36.96,36.89,36.96,1100.0,32.7548,32.8169,32.7548,32.8169,1100.0
2007-12-31 15:20:00,36.94,37.0,36.88,36.91,2000.0,32.7992,32.8525,32.7459,32.7725,2000.0
2007-12-31 15:30:00,36.95,36.95,36.59,36.8,9800.0,32.8081,32.8081,32.4884,32.6749,9800.0
2007-12-31 15:40:00,36.8,36.8,36.69,36.69,3700.0,32.6749,32.6749,32.5772,32.5772,3700.0
2007-12-31 15:50:00,36.65,36.74,36.5,36.71,9200.0,32.5417,32.6216,32.4085,32.595,9200.0
2008-01-02 09:30:00,37.82,37.95,37.25,37.25,14700.0,33.5805,33.696,33.0744,33.0744,14700.0
2008-01-02 09:40:00,37.17,37.17,36.8,36.8,2100.0,33.0034,33.0034,32.6749,32.6749,2100.0
2008-01-02 09:50:00,36.8,36.9,36.7,36.77,4900.0,32.6749,32.7637,32.5861,32.6482,4900.0
2008-01-02 10:00:00,36.7,36.7,36.25,36.25,6700.0,32.5861,32.5861,32.1865,32.1865,6700.0
2008-01-02 10:10:00,36.21,36.58,36.16,36.56,23200.0,32.151,32.4795,32.1066,32.4618,23200.0
2008-01-02 10:20:00,36.56,36.56,36.35,36.36,34400.0,32.4618,32.4618,32.2753,32.2842,34400.0
2008-01-02 10:30:00,36.4,36.46,36.27,36.45,17300.0,32.3197,32.373,32.2043,32.3641,17300.0
2008-01-02 10:40:00,36.44,36.46,36.4,36.4,7000.0,32.3552,32.373,32.3197,32.3197,7000.0
2008-01-02 10:50:00,36.42,36.43,36.3,36.3,22900.0,32.3375,32.3463,32.2309,32.2309,22900.0
2008-01-02 11:00:00,36.3,36.43,36.25,36.43,13900.0,32.2309,32.3463,32.1865,32.3463,13900.0
2008-01-02 11:10:00,36.38,36.43,36.38,36.38,7700.0,32.302,32.3463,32.302,32.302,7700.0
2008-01-02 11:20:00,36.38,36.42,36.25,36.3,15800.0,32.302,32.3375,32.1865,32.2309,15800.0
2008-01-02 11:30:00,36.25,36.25,35.65,35.77,8400.0,32.1865,32.1865,31.6538,31.7603,8400.0
2008-01-02 11:40:00,35.67,35.74,35.1,35.1,9000.0,31.6715,31.7337,31.1654,31.1654,9000.0
2008-01-02 11:50:00,35.08,35.08,34.51,34.75,10900.0,31.1477,31.1477,30.6416,30.8547,10900.0
2008-01-02 12:00:00,34.78,34.91,34.75,34.8,4800.0,30.8813,30.9967,30.8547,30.8991,4800.0
2008-01-02 12:10:00,34.9,34.91,34.8,34.81,3100.0,30.9879,30.9967,30.8991,30.9079,3100.0
2008-01-02 12:20:00,34.96,35.0,34.8,34.86,2800.0,31.0411,31.0766,30.8991,30.9523,2800.0
2008-01-02 12:30:00,34.86,35.2,34.68,35.0,8500.0,30.9523,31.2542,30.7925,31.0766,8500.0
2008-01-02 12:40:00,35.1,35.18,35.08,35.13,3500.0,31.1654,31.2365,31.1477,31.1921,3500.0
2008-01-02 12:50:00,35.13,35.13,34.69,34.8,6700.0,31.1921,31.1921,30.8014,30.8991,6700.0
2008-01-02 13:00:00,34.8,34.85,34.71,34.8,7400.0,30.8991,30.9435,30.8192,30.8991,7400.0
2008-01-02 13:10:00,34.8,34.8,34.51,34.51,10100.0,30.8991,30.8991,30.6416,30.6416,10100.0
2008-01-02 13:20:00,34.51,34.51,34.08,34.09,8500.0,30.6416,30.6416,30.2598,30.2687,8500.0
2008-01-02 13:30:00,34.08,34.1,33.78,33.89,9200.0,30.2598,30.2775,29.9934,30.0911,9200.0
2008-01-02 13:40:00,33.94,34.08,33.8,34.01,5600.0,30.1355,30.2598,30.0112,30.1976,5600.0
2008-01-02 13:50:00,33.82,34.36,33.51,33.68,14200.0,30.0289,30.5084,29.7537,29.9046,14200.0
2008-01-02 14:00:00,33.69,33.99,33.51,33.96,9700.0,29.9135,30.1799,29.7537,30.1532,9700.0
2008-01-02 14:10:00,33.94,33.99,33.75,33.91,6400.0,30.1355,30.1799,29.9668,30.1088,6400.0
2008-01-02 14:20:00,33.9,33.91,33.8,33.81,1400.0,30.1,30.1088,30.0112,30.02,1400.0
2008-01-02 14:30:00,33.88,33.88,33.47,33.47,12900.0,30.0822,30.0822,29.7182,29.7182,12900.0
2008-01-02 14:40:00,33.46,33.5,33.12,33.49,21900.0,29.7093,29.7448,29.4074,29.7359,21900.0
2008-01-02 14:50:00,33.5,33.88,33.5,33.6,8900.0,29.7448,30.0822,29.7448,29.8336,8900.0
2008-01-02 15:00:00,33.6,33.8,33.18,33.25,20600.0,29.8336,30.0112,29.4607,29.5228,20600.0
2008-01-02 15:10:00,33.26,33.35,33.19,33.35,6800.0,29.5317,29.6116,29.4695,29.6116,6800.0
2008-01-02 15:20:00,33.53,33.65,33.3,33.65,5300.0,29.7714,29.878,29.5672,29.878,5300.0
2008-01-02 15:30:00,33.65,34.04,33.62,33.9,7200.0,29.878,30.2243,29.8513,30.1,7200.0
2008-01-02 15:40:00,33.94,33.96,33.5,33.5,4600.0,30.1355,30.1532,29.7448,29.7448,4600.0
2008-01-02 15:50:00,33.59,33.95,33.55,33.84,12800.0,29.8247,30.1443,29.7892,30.0467,12800.0
2008-01-03 09:30:00,33.85,33.85,32.75,32.75,8200.0,30.0556,30.0556,29.0789,29.0789,8200.0
2008-01-03 09:40:00,32.79,32.84,32.02,32.3,19700.0,29.1144,29.1588,28.4307,28.6793,19700.0
2008-01-03 09:50:00,32.18,32.7,32.08,32.7,33800.0,28.5728,29.0345,28.484,29.0345,33800.0
2008-01-03 10:00:00,32.63,32.63,32.53,32.6,5900.0,28.9723,28.9723,28.8835,28.9457,5900.0
2008-01-03 10:10:00,32.6,33.5,32.58,33.2,9900.0,28.9457,29.7448,28.9279,29.4784,9900.0
2008-01-03 10:20:00,33.01,33.06,32.25,32.35,49000.0,29.3097,29.3541,28.6349,28.7237,49000.0
2008-01-03 10:30:00,32.35,32.37,32.27,32.37,1600.0,28.7237,28.7415,28.6527,28.7415,1600.0
2008-01-03 10:40:00,32.4,32.51,32.37,32.37,1800.0,28.7681,28.8658,28.7415,28.7415,1800.0
2008-01-03 10:50:00,32.34,32.52,32.34,32.52,2900.0,28.7148,28.8746,28.7148,28.8746,2900.0
2008-01-03 11:00:00,32.51,33.3,32.51,33.23,7400.0,28.8658,29.5672,28.8658,29.5051,7400.0
2008-01-03 11:10:00,33.1,33.12,33.0,33.02,2200.0,29.3896,29.4074,29.3008,29.3186,2200.0
2008-01-03 11:20:00,33.01,33.37,33.01,33.23,3000.0,29.3097,29.6294,29.3097,29.5051,3000.0
2008-01-03 11:30:00,33.23,33.37,32.98,33.0,23500.0,29.5051,29.6294,29.2831,29.3008,23500.0
2008-01-03 11:40:00,32.99,32.99,32.76,32.76,6200.0,29.292,29.292,29.0877,29.0877,6200.0
2008-01-03 11:50:00,32.79,32.79,32.26,32.27,7700.0,29.1144,29.1144,28.6438,28.6527,7700.0
2008-01-03 12:00:00,32.37,32.37,32.0,32.01,9100.0,28.7415,28.7415,28.4129,28.4218,9100.0
2008-01-03 12:10:00,32.16,32.16,31.82,32.0,18400.0,28.555,28.555,28.2531,28.4129,18400.0
2008-01-03 12:20:00,31.95,32.0,31.92,32.0,3200.0,28.3685,28.4129,28.3419,28.4129,3200.0
2008-01-03 12:30:00,32.0,32.0,31.86,31.86,5700.0,28.4129,28.4129,28.2886,28.2886,5700.0
2008-01-03 12:40:00,31.97,31.97,31.89,31.9,3500.0,28.3863,28.3863,28.3153,28.3241,3500.0
2008-01-03 12:50:00,31.9,31.9,31.4,31.65,8300.0,28.3241,28.3241,27.8802,28.1022,8300.0
2008-01-03 13:00:00,31.5,31.5,30.9,30.92,17600.0,27.969,27.969,27.4362,27.454,17600.0
2008-01-03 13:10:00,30.99,31.0,30.72,30.85,7100.0,27.5161,27.525,27.2764,27.3918,7100.0
2008-01-03 13:20:00,30.97,31.0,30.56,30.56,30400.0,27.4984,27.525,27.1344,27.1344,30400.0
2008-01-03 13:30:00,30.57,31.13,30.57,31.13,6200.0,27.1432,27.6405,27.1432,27.6405,6200.0
2008-01-03 13:40:00,31.1,31.2,31.07,31.19,2100.0,27.6138,27.7026,27.5872,27.6937,2100.0
2008-01-03 13:50:00,31.2,31.2,31.1,31.1,1300.0,27.7026,27.7026,27.6138,27.6138,1300.0
2008-01-03 14:00:00,31.18,31.2,31.18,31.19,1500.0,27.6849,27.7026,27.6849,27.6937,1500.0
2008-01-03 14:10:00,31.19,31.2,30.8,30.93,5000.0,27.6937,27.7026,27.3474,27.4629,5000.0
2008-01-03 14:20:00,30.98,31.0,30.98,30.98,2500.0,27.5073,27.525,27.5073,27.5073,2500.0
2008-01-03 14:30:00,31.0,31.0,30.8,30.8,1700.0,27.525,27.525,27.3474,27.3474,1700.0
2008-01-03 14:40:00,31.0,31.0,30.98,31.0,1900.0,27.525,27.525,27.5073,27.525,1900.0
2008-01-03 14:50:00,31.0,31.0,30.99,31.0,2000.0,27.525,27.525,27.5161,27.525,2000.0
2008-01-03 15:00:00,30.99,30.99,30.8,30.9,2800.0,27.5161,27.5161,27.3474,27.4362,2800.0
2008-01-03 15:10:00,30.92,31.0,30.9,30.95,3400.0,27.454,27.525,27.4362,27.4806,3400.0
2008-01-03 15:20:00,31.0,31.02,30.88,30.97,14900.0,27.525,27.5428,27.4185,27.4984,14900.0
2008-01-03 15:30:00,30.99,31.04,30.95,30.95,2200.0,27.5161,27.5605,27.4806,27.4806,2200.0
2008-01-03 15:40:00,31.0,31.2,30.94,30.94,15400.0,27.525,27.7026,27.4718,27.4718,15400.0
2008-01-03 15:50:00,30.96,31.01,30.9,31.0,32300.0,27.4895,27.5339,27.4362,27.525,32300.0
2008-01-04 09:30:00,28.74,29.9,28.11,28.75,61500.0,25.5184,26.5483,24.959,25.5272,61500.0
2008-01-04 09:40:00,28.72,29.08,28.6,28.83,18400.0,25.5006,25.8203,25.3941,25.5983,18400.0
2008-01-04 09:50:00,28.84,29.25,28.74,28.76,17700.0,25.6072,25.9712,25.5184,25.5361,17700.0
2008-01-04 10:00:00,28.76,29.49,28.75,29.49,18700.0,25.5361,26.1843,25.5272,26.1843,18700.0
2008-01-04 10:10:00,29.5,29.75,29.27,29.58,12600.0,26.1932,26.4151,25.989,26.2642,12600.0
2008-01-04 10:20:00,29.5,29.5,29.05,29.05,7000.0,26.1932,26.1932,25.7936,25.7936,7000.0
2008-01-04 10:30:00,29.05,29.16,29.0,29.0,2400.0,25.7936,25.8913,25.7492,25.7492,2400.0
2008-01-04 10:40:00,29.01,29.09,29.0,29.0,1700.0,25.7581,25.8291,25.7492,25.7492,1700.0
2008-01-04 10:50:00,29.0,29.0,28.85,28.9,11600.0,25.7492,25.7492,25.616,25.6604,11600.0
2008-01-04 11:00:00,29.0,29.0,28.81,28.81,5400.0,25.7492,25.7492,25.5805,25.5805,5400.0
2008-01-04 11:10:00,28.89,28.98,28.75,28.82,10100.0,25.6516,25.7315,25.5272,25.5894,10100.0
2008-01-04 11:20:00,28.78,28.89,28.75,28.8,8900.0,25.5539,25.6516,25.5272,25.5716,8900.0
2008-01-04 11:30:00,28.8,28.98,28.76,28.88,7100.0,25.5716,25.7315,25.5361,25.6427,7100.0
2008-01-04 11:40:00,28.78,28.95,28.78,28.87,1800.0,25.5539,25.7048,25.5539,25.6338,1800.0
2008-01-04 11:50:00,28.9,29.29,28.9,28.9,7800.0,25.6604,26.0067,25.6604,25.6604,7800.0
2008-01-04 12:00:00,28.97,29.1,28.97,29.02,9300.0,25.7226,25.838,25.7226,25.767,9300.0
2008-01-04 12:10:00,29.02,29.15,29.0,29.03,9000.0,25.767,25.8824,25.7492,25.7759,9000.0
2008-01-04 12:20:00,29.01,29.04,29.0,29.03,5700.0,25.7581,25.7847,25.7492,25.7759,5700.0
2008-01-04 12:30:00,29.03,29.09,29.03,29.05,1100.0,25.7759,25.8291,25.7759,25.7936,1100.0
2008-01-04 12:40:00,29.09,29.25,29.04,29.25,4100.0,25.8291,25.9712,25.7847,25.9712,4100.0
2008-01-04 12:50:00,29.16,29.16,29.15,29.15,1600.0,25.8913,25.8913,25.8824,25.8824,1600.0
2008-01-04 13:00:00,29.15,29.24,29.15,29.2,1000.0,25.8824,25.9623,25.8824,25.9268,1000.0
2008-01-04 13:10:00,29.25,29.29,29.18,29.2,4300.0,25.9712,26.0067,25.909,25.9268,4300.0
2008-01-04 13:20:00,29.2,29.21,29.15,29.16,3600.0,25.9268,25.9357,25.8824,25.8913,3600.0
2008-01-04 13:30:00,29.16,29.24,29.16,29.24,3300.0,25.8913,25.9623,25.8913,25.9623,3300.0
2008-01-04 13:40:00,29.23,29.24,29.2,29.22,3900.0,25.9534,25.9623,25.9268,25.9446,3900.0
2008-01-04 13:50:00,29.25,29.25,29.2,29.2,3800.0,25.9712,25.9712,25.9268,25.9268,3800.0
2008-01-04 14:00:00,29.2,29.34,29.2,29.31,3100.0,25.9268,26.0511,25.9268,26.0245,3100.0
2008-01-04 14:10:00,29.36,29.73,29.36,29.71,13300.0,26.0689,26.3974,26.0689,26.3796,13300.0
2008-01-04 14:20:00,29.6,29.68,29.45,29.57,3700.0,26.282,26.353,26.1488,26.2553,3700.0
2008-01-04 14:30:00,29.5,30.0,29.48,30.0,5600.0,26.1932,26.6371,26.1754,26.6371,5600.0
2008-01-04 14:40:00,29.7,30.24,29.7,30.16,5900.0,26.3708,26.8502,26.3708,26.7792,5900.0
2008-01-04 14:50:00,30.2,30.65,30.2,30.49,8200.0,26.8147,27.2143,26.8147,27.0722,8200.0
2008-01-04 15:00:00,30.71,31.0,30.2,30.57,14600.0,27.2675,27.525,26.8147,27.1432,14600.0
2008-01-04 15:10:00,30.65,30.75,30.5,30.5,5800.0,27.2143,27.3031,27.0811,27.0811,5800.0
2008-01-04 15:20:00,30.52,30.54,30.24,30.5,7800.0,27.0988,27.1166,26.8502,27.0811,7800.0
2008-01-04 15:30:00,30.5,30.6,30.37,30.44,3800.0,27.0811,27.1699,26.9656,27.0278,3800.0
2008-01-04 15:40:00,30.36,30.36,29.6,29.8,14200.0,26.9568,26.9568,26.282,26.4595,14200.0
2008-01-04 15:50:00,29.65,30.19,29.65,30.16,13200.0,26.3264,26.8058,26.3264,26.7792,13200.0
2008-01-07 09:30:00,29.75,29.75,29.56,29.62,3400.0,26.4151,26.4151,26.2464,26.2997,3400.0
2008-01-07 09:40:00,29.65,29.75,28.97,29.21,8200.0,26.3264,26.4151,25.7226,25.9357,8200.0
2008-01-07 09:50:00,29.25,29.25,29.01,29.16,9700.0,25.9712,25.9712,25.7581,25.8913,9700.0
2008-01-07 10:00:00,29.16,29.28,29.0,29.05,9900.0,25.8913,25.9978,25.7492,25.7936,9900.0
2008-01-07 10:10:00,29.18,29.18,28.5,28.74,13500.0,25.909,25.909,25.3053,25.5184,13500.0
2008-01-07 10:20:00,28.75,28.86,28.1,28.11,21000.0,25.5272,25.6249,24.9501,24.959,21000.0
2008-01-07 10:30:00,28.09,28.28,27.75,28.0,44400.0,24.9412,25.1099,24.6393,24.8613,44400.0
2008-01-07 10:40:00,28.0,28.14,28.0,28.13,5900.0,24.8613,24.9856,24.8613,24.9767,5900.0
2008-01-07 10:50:00,28.14,28.19,28.14,28.19,7300.0,24.9856,25.03,24.9856,25.03,7300.0
2008-01-07 11:00:00,28.17,28.4,28.17,28.4,7800.0,25.0123,25.2165,25.0123,25.2165,7800.0
2008-01-07 11:10:00,28.35,28.5,28.35,28.47,21400.0,25.1721,25.3053,25.1721,25.2786,21400.0
2008-01-07 11:20:00,28.47,28.55,28.46,28.46,13000.0,25.2786,25.3497,25.2698,25.2698,13000.0
2008-01-07 11:30:00,28.46,28.6,28.46,28.49,35700.0,25.2698,25.3941,25.2698,25.2964,35700.0
2008-01-07 11:40:00,28.48,28.55,28.36,28.43,18400.0,25.2875,25.3497,25.181,25.2431,18400.0
2008-01-07 11:50:00,28.5,28.51,28.43,28.43,6700.0,25.3053,25.3141,25.2431,25.2431,6700.0
2008-01-07 12:00:00,28.46,28.5,28.43,28.43,5100.0,25.2698,25.3053,25.2431,25.2431,5100.0
2008-01-07 12:10:00,28.43,28.5,28.43,28.43,5600.0,25.2431,25.3053,25.2431,25.2431,5600.0
2008-01-07 12:20:00,28.46,28.5,28.43,28.43,3500.0,25.2698,25.3053,25.2431,25.2431,3500.0
2008-01-07 12:30:00,28.46,28.49,28.43,28.46,5000.0,25.2698,25.2964,25.2431,25.2698,5000.0
2008-01-07 12:40:00,28.46,28.5,28.46,28.47,3900.0,25.2698,25.3053,25.2698,25.2786,3900.0
2008-01-07 12:50:00,28.47,29.0,28.43,28.9,11400.0,25.2786,25.7492,25.2431,25.6604,11400.0
2008-01-07 13:00:00,29.0,29.25,28.6,28.7,27900.0,25.7492,25.9712,25.3941,25.4828,27900.0
2008-01-07 13:10:00,28.62,29.16,28.61,29.0,20500.0,25.4118,25.8913,25.4029,25.7492,20500.0
2008-01-07 13:20:00,29.0,29.0,28.6,28.61,8100.0,25.7492,25.7492,25.3941,25.4029,8100.0
2008-01-07 13:30:00,28.7,28.7,28.61,28.61,1300.0,25.4828,25.4828,25.4029,25.4029,1300.0
2008-01-07 13:40:00,28.61,28.61,28.45,28.45,700.0,25.4029,25.4029,25.2609,25.2609,700.0
2008-01-07 13:50:00,28.45,28.45,28.26,28.28,1500.0,25.2609,25.2609,25.0922,25.1099,1500.0
2008-01-07 14:00:00,28.28,28.28,28.25,28.25,500.0,25.1099,25.1099,25.0833,25.0833,500.0
2008-01-07 14:10:00,28.25,28.25,28.25,28.25,500.0,25.0833,25.0833,25.0833,25.0833,500.0
2008-01-07 14:20:00,28.15,28.28,28.0,28.0,2300.0,24.9945,25.1099,24.8613,24.8613,2300.0
2008-01-07 14:30:00,28.16,28.16,28.0,28.01,600.0,25.0034,25.0034,24.8613,24.8702,600.0
2008-01-07 14:40:00,28.12,28.21,28.12,28.21,500.0,24.9679,25.0478,24.9679,25.0478,500.0
2008-01-07 14:50:00,28.19,28.19,27.95,27.95,5400.0,25.03,25.03,24.8169,24.8169,5400.0
2008-01-07 15:00:00,28.0,28.26,27.75,28.0,26700.0,24.8613,25.0922,24.6393,24.8613,26700.0
2008-01-07 15:10:00,28.05,28.05,28.0,28.04,3700.0,24.9057,24.9057,24.8613,24.8968,3700.0
2008-01-07 15:20:00,28.05,28.05,27.93,28.05,3600.0,24.9057,24.9057,24.7992,24.9057,3600.0
2008-01-07 15:30:00,28.05,28.43,28.05,28.28,4500.0,24.9057,25.2431,24.9057,25.1099,4500.0
2008-01-07 15:40:00,28.28,28.28,28.0,28.14,6200.0,25.1099,25.1099,24.8613,24.9856,6200.0
2008-01-07 15:50:00,28.18,28.24,28.0,28.15,7300.0,25.0211,25.0744,24.8613,24.9945,7300.0
2008-01-08 09:30:00,28.0,28.0,27.76,27.92,5700.0,24.8613,24.8613,24.6482,24.7903,5700.0
2008-01-08 09:40:00,27.91,27.94,27.79,27.83,6100.0,24.7814,24.808,24.6749,24.7104,6100.0
2008-01-08 09:50:00,27.82,28.04,27.78,27.89,4300.0,24.7015,24.8968,24.666,24.7636,4300.0
2008-01-08 10:00:00,27.78,28.1,27.78,27.95,10800.0,24.666,24.9501,24.666,24.8169,10800.0
2008-01-08 10:10:00,27.92,28.05,27.92,28.05,2500.0,24.7903,24.9057,24.7903,24.9057,2500.0
2008-01-08 10:20:00,28.05,28.15,28.05,28.1,5700.0,24.9057,24.9945,24.9057,24.9501,5700.0
2008-01-08 10:30:00,28.05,28.05,28.04,28.04,1000.0,24.9057,24.9057,24.8968,24.8968,1000.0
2008-01-08 10:40:00,28.04,28.09,28.03,28.04,2800.0,24.8968,24.9412,24.888,24.8968,2800.0
2008-01-08 10:50:00,28.06,28.06,28.04,28.04,300.0,24.9146,24.9146,24.8968,24.8968,300.0
2008-01-08 11:00:00,28.04,28.09,28.04,28.09,800.0,24.8968,24.9412,24.8968,24.9412,800.0
2008-01-08 11:10:00,28.05,28.09,28.03,28.03,4500.0,24.9057,24.9412,24.888,24.888,4500.0
2008-01-08 11:20:00,28.03,28.03,28.03,28.03,100.0,24.888,24.888,24.888,24.888,100.0
2008-01-08 11:30:00,28.03,28.08,28.03,28.05,1700.0,24.888,24.9323,24.888,24.9057,1700.0
2008-01-08 11:40:00,28.01,28.04,28.0,28.04,700.0,24.8702,24.8968,24.8613,24.8968,700.0
2008-01-08 11:50:00,28.01,28.05,27.98,28.05,3000.0,24.8702,24.9057,24.8436,24.9057,3000.0
2008-01-08 12:00:00,28.05,28.05,27.98,27.98,400.0,24.9057,24.9057,24.8436,24.8436,400.0
2008-01-08 12:10:00,28.0,28.09,28.0,28.09,1300.0,24.8613,24.9412,24.8613,24.9412,1300.0
2008-01-08 12:20:00,27.95,28.01,27.95,28.01,1700.0,24.8169,24.8702,24.8169,24.8702,1700.0
2008-01-08 12:30:00,28.05,28.05,28.0,28.0,500.0,24.9057,24.9057,24.8613,24.8613,500.0
2008-01-08 12:40:00,28.0,28.0,28.0,28.0,0.0,24.8613,24.8613,24.8613,24.8613,0.0
2008-01-08 12:50:00,27.94,27.94,27.93,27.93,600.0,24.808,24.808,24.7992,24.7992,600.0
2008-01-08 13:00:00,27.84,27.97,27.81,27.97,800.0,24.7193,24.8347,24.6926,24.8347,800.0
2008-01-08 13:10:00,27.95,27.95,27.95,27.95,100.0,24.8169,24.8169,24.8169,24.8169,100.0
2008-01-08 13:20:00,27.81,27.81,27.75,27.79,1100.0,24.6926,24.6926,24.6393,24.6749,1100.0
2008-01-08 13:30:00,27.69,27.82,27.67,27.8,3600.0,24.5861,24.7015,24.5683,24.6837,3600.0
2008-01-08 13:40:00,27.8,27.87,27.71,27.81,2800.0,24.6837,24.7459,24.6038,24.6926,2800.0
2008-01-08 13:50:00,27.96,28.0,27.81,28.0,3500.0,24.8258,24.8613,24.6926,24.8613,3500.0
2008-01-08 14:00:00,28.0,28.0,26.77,27.11,33400.0,24.8613,24.8613,23.7692,24.0711,33400.0
2008-01-08 14:10:00,27.09,27.4,27.09,27.4,2700.0,24.0533,24.3286,24.0533,24.3286,2700.0
2008-01-08 14:20:00,27.35,27.45,27.15,27.15,2500.0,24.2842,24.373,24.1066,24.1066,2500.0
2008-01-08 14:30:00,27.27,27.27,26.89,27.0,1200.0,24.2131,24.2131,23.8757,23.9734,1200.0
2008-01-08 14:40:00,27.0,27.01,26.91,26.97,3800.0,23.9734,23.9823,23.8935,23.9468,3800.0
2008-01-08 14:50:00,26.91,26.91,26.01,26.27,9700.0,23.8935,23.8935,23.0944,23.3252,9700.0
2008-01-08 15:00:00,26.27,26.8,26.11,26.66,8900.0,23.3252,23.7958,23.1832,23.6715,8900.0
2008-01-08 15:10:00,26.66,27.0,26.41,26.81,16700.0,23.6715,23.9734,23.4495,23.8047,16700.0
2008-01-08 15:20:00,26.68,27.0,26.37,26.37,6200.0,23.6893,23.9734,23.414,23.414,6200.0
2008-01-08 15:30:00,26.52,27.09,26.52,26.94,5400.0,23.5472,24.0533,23.5472,23.9201,5400.0
2008-01-08 15:40:00,26.88,26.88,26.1,26.63,12400.0,23.8669,23.8669,23.1743,23.6449,12400.0
2008-01-08 15:50:00,26.65,26.84,26.62,26.62,9700.0,23.6626,23.8313,23.636,23.636,9700.0
2008-01-09 09:30:00,27.3,27.3,26.1,26.2,5500.0,24.2398,24.2398,23.1743,23.2631,5500.0
2008-01-09 09:40:00,26.25,26.57,26.2,26.42,3300.0,23.3075,23.5916,23.2631,23.4584,3300.0
2008-01-09 09:50:00,26.47,26.64,26.34,26.34,2900.0,23.5028,23.6538,23.3874,23.3874,2900.0
2008-01-09 10:00:00,26.48,26.76,26.34,26.73,3800.0,23.5117,23.7603,23.3874,23.7337,3800.0
2008-01-09 10:10:00,26.78,27.35,26.78,27.25,3900.0,23.7781,24.2842,23.7781,24.1954,3900.0
2008-01-09 10:20:00,27.31,27.44,27.0,27.08,4700.0,24.2487,24.3641,23.9734,24.0444,4700.0
2008-01-09 10:30:00,27.02,27.69,26.91,27.43,15700.0,23.9912,24.5861,23.8935,24.3552,15700.0
2008-01-09 10:40:00,27.39,27.77,27.38,27.77,4100.0,24.3197,24.6571,24.3108,24.6571,4100.0
2008-01-09 10:50:00,27.77,29.75,27.77,28.5,70100.0,24.6571,26.4151,24.6571,25.3053,70100.0
2008-01-09 11:00:00,28.5,29.19,28.25,28.29,30400.0,25.3053,25.9179,25.0833,25.1188,30400.0
2008-01-09 11:10:00,28.27,28.27,28.05,28.17,4700.0,25.101,25.101,24.9057,25.0123,4700.0
2008-01-09 11:20:00,28.12,28.12,27.69,27.69,2800.0,24.9679,24.9679,24.5861,24.5861,2800.0
2008-01-09 11:30:00,27.6,27.6,27.25,27.5,3000.0,24.5062,24.5062,24.1954,24.4174,3000.0
2008-01-09 11:40:00,27.5,27.74,27.35,27.58,1900.0,24.4174,24.6305,24.2842,24.4884,1900.0
2008-01-09 11:50:00,27.69,27.75,27.58,27.75,1000.0,24.5861,24.6393,24.4884,24.6393,1000.0
2008-01-09 12:00:00,27.61,27.61,27.36,27.41,2800.0,24.515,24.515,24.2931,24.3375,2800.0
2008-01-09 12:10:00,27.35,27.41,27.2,27.35,1000.0,24.2842,24.3375,24.151,24.2842,1000.0
2008-01-09 12:20:00,27.2,27.41,27.2,27.41,2300.0,24.151,24.3375,24.151,24.3375,2300.0
2008-01-09 12:30:00,27.41,27.41,27.41,27.41,0.0,24.3375,24.3375,24.3375,24.3375,0.0
2008-01-09 12:40:00,27.26,27.32,27.11,27.25,1700.0,24.2043,24.2575,24.0711,24.1954,1700.0
2008-01-09 12:50:00,27.38,27.5,27.37,27.5,3100.0,24.3108,24.4174,24.3019,24.4174,3100.0
2008-01-09 13:00:00,27.31,27.31,27.29,27.29,200.0,24.2487,24.2487,24.2309,24.2309,200.0
2008-01-09 13:10:00,27.44,27.51,27.34,27.5,3400.0,24.3641,24.4262,24.2753,24.4174,3400.0
2008-01-09 13:20:00,27.47,27.57,27.46,27.5,11000.0,24.3907,24.4795,24.3818,24.4174,11000.0
2008-01-09 13:30:00,27.5,27.53,27.44,27.44,2800.0,24.4174,24.444,24.3641,24.3641,2800.0
2008-01-09 13:40:00,27.42,27.42,27.42,27.42,100.0,24.3463,24.3463,24.3463,24.3463,100.0
2008-01-09 13:50:00,27.28,27.37,27.28,27.37,1100.0,24.222,24.3019,24.222,24.3019,1100.0
2008-01-09 14:00:00,27.47,27.56,27.34,27.4,4900.0,24.3907,24.4706,24.2753,24.3286,4900.0
2008-01-09 14:10:00,27.4,27.48,27.4,27.47,1500.0,24.3286,24.3996,24.3286,24.3907,1500.0
2008-01-09 14:20:00,27.43,27.43,27.43,27.43,200.0,24.3552,24.3552,24.3552,24.3552,200.0
2008-01-09 14:30:00,27.43,27.43,27.43,27.43,0.0,24.3552,24.3552,24.3552,24.3552,0.0
2008-01-09 14:40:00,27.43,28.0,27.43,27.81,6600.0,24.3552,24.8613,24.3552,24.6926,6600.0
2008-01-09 14:50:00,27.95,27.99,27.5,27.6,27500.0,24.8169,24.8524,24.4174,24.5062,27500.0
2008-01-09 15:00:00,27.46,27.95,27.46,27.83,13700.0,24.3818,24.8169,24.3818,24.7104,13700.0
2008-01-09 15:10:00,27.75,27.94,27.6,27.75,14100.0,24.6393,24.808,24.5062,24.6393,14100.0
2008-01-09 15:20:00,27.75,28.0,27.75,27.93,20300.0,24.6393,24.8613,24.6393,24.7992,20300.0
2008-01-09 15:30:00,27.96,28.9,27.75,27.81,51200.0,24.8258,25.6604,24.6393,24.6926,51200.0
2008-01-09 15:40:00,27.81,27.96,27.75,27.8,18600.0,24.6926,24.8258,24.6393,24.6837,18600.0
2008-01-09 15:50:00,27.8,27.89,27.6,27.75,35200.0,24.6837,24.7636,24.5062,24.6393,35200.0
2008-01-10 09:30:00,29.3,29.3,27.88,28.0,17100.0,26.0156,26.0156,24.7548,24.8613,17100.0
2008-01-10 09:40:00,28.01,28.01,26.8,26.9,26200.0,24.8702,24.8702,23.7958,23.8846,26200.0
2008-01-10 09:50:00,26.9,27.73,26.9,27.72,24800.0,23.8846,24.6216,23.8846,24.6127,24800.0
2008-01-10 10:00:00,27.72,28.21,27.51,27.92,68900.0,24.6127,25.0478,24.4262,24.7903,68900.0
2008-01-10 10:10:00,27.92,28.39,27.86,28.18,25700.0,24.7903,25.2076,24.737,25.0211,25700.0
2008-01-10 10:20:00,28.18,28.5,28.17,28.41,6400.0,25.0211,25.3053,25.0123,25.2254,6400.0
2008-01-10 10:30:00,28.5,28.57,28.5,28.57,800.0,25.3053,25.3674,25.3053,25.3674,800.0
2008-01-10 10:40:00,28.45,28.75,28.45,28.75,8300.0,25.2609,25.5272,25.2609,25.5272,8300.0
2008-01-10 10:50:00,28.74,29.25,28.7,29.01,3800.0,25.5184,25.9712,25.4828,25.7581,3800.0
2008-01-10 11:00:00,29.1,29.69,28.82,29.69,15300.0,25.838,26.3619,25.5894,26.3619,15300.0
2008-01-10 11:10:00,29.75,29.75,29.41,29.7,36900.0,26.4151,26.4151,26.1133,26.3708,36900.0
2008-01-10 11:20:00,29.7,31.21,29.7,31.2,15400.0,26.3708,27.7115,26.3708,27.7026,15400.0
2008-01-10 11:30:00,31.38,31.4,30.25,31.13,7400.0,27.8624,27.8802,26.8591,27.6405,7400.0
2008-01-10 11:40:00,31.19,31.25,30.76,30.94,46500.0,27.6937,27.747,27.3119,27.4718,46500.0
2008-01-10 11:50:00,30.95,30.95,30.25,30.43,6700.0,27.4806,27.4806,26.8591,27.0189,6700.0
2008-01-10 12:00:00,30.43,30.43,30.15,30.27,4800.0,27.0189,27.0189,26.7703,26.8769,4800.0
2008-01-10 12:10:00,30.16,30.28,29.99,30.04,18700.0,26.7792,26.8857,26.6282,26.6726,18700.0
2008-01-10 12:20:00,30.05,30.09,29.98,30.0,3700.0,26.6815,26.717,26.6194,26.6371,3700.0
2008-01-10 12:30:00,30.0,30.02,29.86,30.0,2200.0,26.6371,26.6549,26.5128,26.6371,2200.0
2008-01-10 12:40:00,29.9,30.04,29.9,30.04,8800.0,26.5483,26.6726,26.5483,26.6726,8800.0
2008-01-10 12:50:00,30.0,30.06,29.82,30.0,6300.0,26.6371,26.6904,26.4773,26.6371,6300.0
2008-01-10 13:00:00,29.99,30.1,29.92,29.92,1500.0,26.6282,26.7259,26.5661,26.5661,1500.0
2008-01-10 13:10:00,30.0,30.0,29.9,29.9,10800.0,26.6371,26.6371,26.5483,26.5483,10800.0
2008-01-10 13:20:00,29.9,29.99,29.72,29.84,9500.0,26.5483,26.6282,26.3885,26.4951,9500.0
2008-01-10 13:30:00,29.86,29.91,29.39,29.7,18200.0,26.5128,26.5572,26.0955,26.3708,18200.0
2008-01-10 13:40:00,29.58,29.71,29.56,29.7,4300.0,26.2642,26.3796,26.2464,26.3708,4300.0
2008-01-10 13:50:00,29.66,29.88,29.55,29.6,6400.0,26.3352,26.5306,26.2376,26.282,6400.0
2008-01-10 14:00:00,29.7,29.71,29.61,29.7,1900.0,26.3708,26.3796,26.2908,26.3708,1900.0
2008-01-10 14:10:00,29.88,30.0,29.7,29.85,1400.0,26.5306,26.6371,26.3708,26.5039,1400.0
2008-01-10 14:20:00,29.76,29.82,29.68,29.69,800.0,26.424,26.4773,26.353,26.3619,800.0
2008-01-10 14:30:00,29.7,30.0,29.69,29.93,8900.0,26.3708,26.6371,26.3619,26.575,8900.0
2008-01-10 14:40:00,29.93,30.0,29.52,29.94,5800.0,26.575,26.6371,26.2109,26.5838,5800.0
2008-01-10 14:50:00,29.77,29.8,29.61,29.7,12900.0,26.4329,26.4595,26.2908,26.3708,12900.0
2008-01-10 15:00:00,29.61,29.69,29.5,29.6,8700.0,26.2908,26.3619,26.1932,26.282,8700.0
2008-01-10 15:10:00,29.6,29.69,29.52,29.61,6900.0,26.282,26.3619,26.2109,26.2908,6900.0
2008-01-10 15:20:00,29.61,29.65,29.54,29.6,13300.0,26.2908,26.3264,26.2287,26.282,13300.0
2008-01-10 15:30:00,29.59,29.61,29.5,29.59,23800.0,26.2731,26.2908,26.1932,26.2731,23800.0
2008-01-10 15:40:00,29.54,29.81,29.4,29.81,19200.0,26.2287,26.4684,26.1044,26.4684,19200.0
2008-01-10 15:50:00,29.65,29.85,29.46,29.46,20500.0,26.3264,26.5039,26.1577,26.1577,20500.0
2008-01-11 09:30:00,29.59,29.59,29.42,29.5,3900.0,26.2731,26.2731,26.1221,26.1932,3900.0
2008-01-11 09:40:00,29.55,29.75,29.21,29.75,2600.0,26.2376,26.4151,25.9357,26.4151,2600.0
2008-01-11 09:50:00,29.93,30.8,29.93,30.79,4900.0,26.575,27.3474,26.575,27.3386,4900.0
2008-01-11 10:00:00,30.8,30.8,30.38,30.5,2400.0,27.3474,27.3474,26.9745,27.0811,2400.0
2008-01-11 10:10:00,30.45,30.45,30.12,30.35,1400.0,27.0367,27.0367,26.7437,26.9479,1400.0
2008-01-11 10:20:00,30.38,30.38,30.0,30.36,800.0,26.9745,26.9745,26.6371,26.9568,800.0
2008-01-11 10:30:00,30.35,30.61,30.35,30.56,1800.0,26.9479,27.1787,26.9479,27.1344,1800.0
2008-01-11 10:40:00,30.56,30.56,30.48,30.48,700.0,27.1344,27.1344,27.0633,27.0633,700.0
2008-01-11 10:50:00,30.5,30.5,30.47,30.47,600.0,27.0811,27.0811,27.0544,27.0544,600.0
2008-01-11 11:00:00,30.51,30.8,30.51,30.8,1500.0,27.09,27.3474,27.09,27.3474,1500.0
2008-01-11 11:10:00,30.77,30.8,30.56,30.77,1300.0,27.3208,27.3474,27.1344,27.3208,1300.0
2008-01-11 11:20:00,30.75,31.03,30.71,31.03,1900.0,27.3031,27.5517,27.2675,27.5517,1900.0
2008-01-11 11:30:00,31.03,31.67,31.03,31.53,3600.0,27.5517,28.1199,27.5517,27.9956,3600.0
2008-01-11 11:40:00,31.62,32.19,31.62,32.19,2600.0,28.0755,28.5816,28.0755,28.5816,2600.0
2008-01-11 11:50:00,32.21,32.77,32.15,32.15,3600.0,28.5994,29.0966,28.5461,28.5461,3600.0
2008-01-11 12:00:00,32.0,32.0,31.8,31.93,5900.0,28.4129,28.4129,28.2354,28.3508,5900.0
2008-01-11 12:10:00,32.0,32.0,31.95,32.0,3300.0,28.4129,28.4129,28.3685,28.4129,3300.0
2008-01-11 12:20:00,32.0,32.01,31.98,32.01,1200.0,28.4129,28.4218,28.3952,28.4218,1200.0
2008-01-11 12:30:00,31.9,32.01,31.8,31.97,2900.0,28.3241,28.4218,28.2354,28.3863,2900.0
2008-01-11 12:40:00,31.92,32.28,31.88,32.07,4800.0,28.3419,28.6615,28.3064,28.4751,4800.0
2008-01-11 12:50:00,32.1,32.1,30.91,31.63,10000.0,28.5017,28.5017,27.4451,28.0844,10000.0
2008-01-11 13:00:00,31.81,31.81,29.74,30.77,18100.0,28.2442,28.2442,26.4063,27.3208,18100.0
2008-01-11 13:10:00,30.75,30.94,30.75,30.89,1500.0,27.3031,27.4718,27.3031,27.4274,1500.0
2008-01-11 13:20:00,30.93,30.93,30.66,30.74,5500.0,27.4629,27.4629,27.2231,27.2942,5500.0
2008-01-11 13:30:00,30.72,30.78,30.63,30.67,1500.0,27.2764,27.3297,27.1965,27.232,1500.0
2008-01-11 13:40:00,30.77,30.77,30.56,30.58,1300.0,27.3208,27.3208,27.1344,27.1521,1300.0
2008-01-11 13:50:00,30.5,30.58,30.41,30.5,1500.0,27.0811,27.1521,27.0012,27.0811,1500.0
2008-01-11 14:00:00,30.5,30.55,30.39,30.5,4200.0,27.0811,27.1255,26.9834,27.0811,4200.0
2008-01-11 14:10:00,30.5,30.5,30.47,30.47,1400.0,27.0811,27.0811,27.0544,27.0544,1400.0
2008-01-11 14:20:00,30.5,30.55,30.47,30.55,2000.0,27.0811,27.1255,27.0544,27.1255,2000.0
2008-01-11 14:30:00,30.53,30.78,30.53,30.78,2500.0,27.1077,27.3297,27.1077,27.3297,2500.0
2008-01-11 14:40:00,30.78,30.78,30.61,30.78,1400.0,27.3297,27.3297,27.1787,27.3297,1400.0
2008-01-11 14:50:00,30.78,30.78,30.4,30.55,3100.0,27.3297,27.3297,26.9923,27.1255,3100.0
2008-01-11 15:00:00,30.57,30.6,30.53,30.53,1100.0,27.1432,27.1699,27.1077,27.1077,1100.0
2008-01-11 15:10:00,30.55,30.59,30.49,30.49,1500.0,27.1255,27.161,27.0722,27.0722,1500.0
2008-01-11 15:20:00,30.49,30.56,30.4,30.47,2900.0,27.0722,27.1344,26.9923,27.0544,2900.0
2008-01-11 15:30:00,30.5,30.56,30.48,30.5,3400.0,27.0811,27.1344,27.0633,27.0811,3400.0
2008-01-11 15:40:00,30.5,30.5,30.38,30.38,3600.0,27.0811,27.0811,26.9745,26.9745,3600.0
2008-01-11 15:50:00,30.5,30.5,30.25,30.44,3500.0,27.0811,27.0811,26.8591,27.0278,3500.0
2008-01-14 09:30:00,30.1,30.28,30.1,30.11,2600.0,26.7259,26.8857,26.7259,26.7348,2600.0
2008-01-14 09:40:00,30.11,30.16,30.1,30.14,1600.0,26.7348,26.7792,26.7259,26.7614,1600.0
2008-01-14 09:50:00,30.31,30.31,30.15,30.15,700.0,26.9124,26.9124,26.7703,26.7703,700.0
2008-01-14 10:00:00,30.24,30.26,30.24,30.26,200.0,26.8502,26.868,26.8502,26.868,200.0
2008-01-14 10:10:00,30.26,30.44,30.21,30.3,4100.0,26.868,27.0278,26.8236,26.9035,4100.0
2008-01-14 10:20:00,30.3,30.3,30.13,30.2,4700.0,26.9035,26.9035,26.7526,26.8147,4700.0
2008-01-14 10:30:00,30.2,30.3,30.2,30.25,2000.0,26.8147,26.9035,26.8147,26.8591,2000.0
2008-01-14 10:40:00,30.27,30.3,30.19,30.25,6500.0,26.8769,26.9035,26.8058,26.8591,6500.0
2008-01-14 10:50:00,30.27,30.27,30.11,30.18,10400.0,26.8769,26.8769,26.7348,26.7969,10400.0
2008-01-14 11:00:00,30.18,30.3,30.15,30.3,4500.0,26.7969,26.9035,26.7703,26.9035,4500.0
2008-01-14 11:10:00,30.3,30.3,30.14,30.15,5300.0,26.9035,26.9035,26.7614,26.7703,5300.0
2008-01-14 11:20:00,30.29,30.3,30.17,30.29,4800.0,26.8946,26.9035,26.7881,26.8946,4800.0
2008-01-14 11:30:00,30.28,30.3,30.2,30.25,3700.0,26.8857,26.9035,26.8147,26.8591,3700.0
2008-01-14 11:40:00,30.21,30.29,30.21,30.29,1800.0,26.8236,26.8946,26.8236,26.8946,1800.0
2008-01-14 11:50:00,30.25,30.25,30.25,30.25,400.0,26.8591,26.8591,26.8591,26.8591,400.0
2008-01-14 12:00:00,30.25,30.25,30.1,30.22,6200.0,26.8591,26.8591,26.7259,26.8325,6200.0
2008-01-14 12:10:00,30.23,30.27,30.23,30.27,800.0,26.8413,26.8769,26.8413,26.8769,800.0
2008-01-14 12:20:00,30.25,30.48,30.23,30.33,20800.0,26.8591,27.0633,26.8413,26.9301,20800.0
2008-01-14 12:30:00,30.33,30.33,30.25,30.33,3500.0,26.9301,26.9301,26.8591,26.9301,3500.0
2008-01-14 12:40:00,30.37,30.42,30.28,30.33,1500.0,26.9656,27.01,26.8857,26.9301,1500.0
2008-01-14 12:50:00,30.28,30.33,30.23,30.31,1500.0,26.8857,26.9301,26.8413,26.9124,1500.0
2008-01-14 13:00:00,30.3,30.35,30.25,30.35,1700.0,26.9035,26.9479,26.8591,26.9479,1700.0
2008-01-14 13:10:00,30.25,30.3,30.19,30.3,8100.0,26.8591,26.9035,26.8058,26.9035,8100.0
2008-01-14 13:20:00,30.29,30.3,30.29,30.3,300.0,26.8946,26.9035,26.8946,26.9035,300.0
2008-01-14 13:30:00,30.22,30.22,29.75,29.76,13700.0,26.8325,26.8325,26.4151,26.424,13700.0
2008-01-14 13:40:00,29.8,29.9,29.75,29.9,6200.0,26.4595,26.5483,26.4151,26.5483,6200.0
2008-01-14 13:50:00,29.98,30.0,29.98,30.0,7600.0,26.6194,26.6371,26.6194,26.6371,7600.0
2008-01-14 14:00:00,30.13,30.13,30.13,30.13,100.0,26.7526,26.7526,26.7526,26.7526,100.0
2008-01-14 14:10:00,30.1,30.1,30.05,30.05,500.0,26.7259,26.7259,26.6815,26.6815,500.0
2008-01-14 14:20:00,30.03,30.13,29.95,29.95,20100.0,26.6638,26.7526,26.5927,26.5927,20100.0
2008-01-14 14:30:00,29.77,30.03,29.77,30.03,5400.0,26.4329,26.6638,26.4329,26.6638,5400.0
2008-01-14 14:40:00,30.07,30.15,30.0,30.0,1400.0,26.6993,26.7703,26.6371,26.6371,1400.0
2008-01-14 14:50:00,30.14,30.16,30.14,30.16,2000.0,26.7614,26.7792,26.7614,26.7792,2000.0
2008-01-14 15:00:00,30.16,30.23,29.76,29.93,6600.0,26.7792,26.8413,26.424,26.575,6600.0
2008-01-14 15:10:00,29.94,30.0,29.76,29.94,3200.0,26.5838,26.6371,26.424,26.5838,3200.0
2008-01-14 15:20:00,29.89,30.0,29.79,30.0,3500.0,26.5395,26.6371,26.4507,26.6371,3500.0
2008-01-14 15:30:00,30.18,30.3,30.02,30.22,7300.0,26.7969,26.9035,26.6549,26.8325,7300.0
2008-01-14 15:40:00,30.25,30.5,29.89,30.32,11100.0,26.8591,27.0811,26.5395,26.9213,11100.0
2008-01-14 15:50:00,30.32,30.5,30.07,30.5,11700.0,26.9213,27.0811,26.6993,27.0811,11700.0
2008-01-15 09:30:00,30.5,30.68,30.5,30.52,600.0,27.0811,27.2409,27.0811,27.0988,600.0
2008-01-15 09:40:00,30.5,30.5,30.5,30.5,1200.0,27.0811,27.0811,27.0811,27.0811,1200.0
2008-01-15 09:50:00,30.68,30.68,30.5,30.68,400.0,27.2409,27.2409,27.0811,27.2409,400.0
2008-01-15 10:00:00,30.68,30.87,30.68,30.87,1200.0,27.2409,27.4096,27.2409,27.4096,1200.0
2008-01-15 10:10:00,30.71,30.71,30.37,30.45,6000.0,27.2675,27.2675,26.9656,27.0367,6000.0
2008-01-15 10:20:00,30.41,30.57,30.35,30.35,5200.0,27.0012,27.1432,26.9479,26.9479,5200.0
2008-01-15 10:30:00,30.2,30.2,29.72,29.85,3700.0,26.8147,26.8147,26.3885,26.5039,3700.0
2008-01-15 10:40:00,29.98,30.18,29.98,30.06,2600.0,26.6194,26.7969,26.6194,26.6904,2600.0
2008-01-15 10:50:00,30.07,30.74,30.03,30.74,2100.0,26.6993,27.2942,26.6638,27.2942,2100.0
2008-01-15 11:00:00,30.71,30.71,30.71,30.71,200.0,27.2675,27.2675,27.2675,27.2675,200.0
2008-01-15 11:10:00,30.7,30.8,30.7,30.8,500.0,27.2587,27.3474,27.2587,27.3474,500.0
2008-01-15 11:20:00,30.8,30.8,30.8,30.8,0.0,27.3474,27.3474,27.3474,27.3474,0.0
2008-01-15 11:30:00,30.8,30.8,30.7,30.7,1100.0,27.3474,27.3474,27.2587,27.2587,1100.0
2008-01-15 11:40:00,30.78,30.87,30.7,30.71,3900.0,27.3297,27.4096,27.2587,27.2675,3900.0
2008-01-15 11:50:00,30.76,30.76,30.7,30.71,900.0,27.3119,27.3119,27.2587,27.2675,900.0
2008-01-15 12:00:00,30.72,30.72,30.7,30.7,200.0,27.2764,27.2764,27.2587,27.2587,200.0
2008-01-15 12:10:00,30.7,30.75,30.7,30.75,200.0,27.2587,27.3031,27.2587,27.3031,200.0
2008-01-15 12:20:00,30.75,30.75,30.75,30.75,0.0,27.3031,27.3031,27.3031,27.3031,0.0
2008-01-15 12:30:00,30.75,30.75,30.75,30.75,200.0,27.3031,27.3031,27.3031,27.3031,200.0
2008-01-15 12:40:00,30.78,30.78,30.77,30.77,700.0,27.3297,27.3297,27.3208,27.3208,700.0
2008-01-15 12:50:00,30.77,30.77,30.7,30.71,1500.0,27.3208,27.3208,27.2587,27.2675,1500.0
2008-01-15 13:00:00,30.71,30.73,30.7,30.73,1000.0,27.2675,27.2853,27.2587,27.2853,1000.0
2008-01-15 13:10:00,30.78,30.78,30.71,30.71,700.0,27.3297,27.3297,27.2675,27.2675,700.0
2008-01-15 13:20:00,30.7,30.7,30.7,30.7,800.0,27.2587,27.2587,27.2587,27.2587,800.0
2008-01-15 13:30:00,30.72,30.72,30.67,30.71,1800.0,27.2764,27.2764,27.232,27.2675,1800.0
2008-01-15 13:40:00,30.7,30.72,30.7,30.7,400.0,27.2587,27.2764,27.2587,27.2587,400.0
2008-01-15 13:50:00,30.7,30.7,30.58,30.6,2900.0,27.2587,27.2587,27.1521,27.1699,2900.0
2008-01-15 14:00:00,30.7,30.7,30.57,30.57,3800.0,27.2587,27.2587,27.1432,27.1432,3800.0
2008-01-15 14:10:00,30.55,30.57,30.52,30.52,2800.0,27.1255,27.1432,27.0988,27.0988,2800.0
2008-01-15 14:20:00,30.51,30.51,30.46,30.46,3600.0,27.09,27.09,27.0456,27.0456,3600.0
2008-01-15 14:30:00,30.46,30.51,30.28,30.48,2700.0,27.0456,27.09,26.8857,27.0633,2700.0
2008-01-15 14:40:00,30.48,30.78,30.48,30.78,2800.0,27.0633,27.3297,27.0633,27.3297,2800.0
2008-01-15 14:50:00,30.64,30.88,30.64,30.74,1900.0,27.2054,27.4185,27.2054,27.2942,1900.0
2008-01-15 15:00:00,30.81,30.81,30.81,30.81,200.0,27.3563,27.3563,27.3563,27.3563,200.0
2008-01-15 15:10:00,30.8,30.8,30.7,30.8,2800.0,27.3474,27.3474,27.2587,27.3474,2800.0
2008-01-15 15:20:00,30.78,30.78,30.63,30.7,2300.0,27.3297,27.3297,27.1965,27.2587,2300.0
2008-01-15 15:30:00,30.75,30.75,30.75,30.75,300.0,27.3031,27.3031,27.3031,27.3031,300.0
2008-01-15 15:40:00,30.74,30.93,30.72,30.86,1600.0,27.2942,27.4629,27.2764,27.4007,1600.0
2008-01-15 15:50:00,30.84,30.84,30.7,30.7,1400.0,27.383,27.383,27.2587,27.2587,1400.0
2008-01-16 09:30:00,30.76,30.76,30.4,30.4,1800.0,27.3119,27.3119,26.9923,26.9923,1800.0
2008-01-16 09:40:00,30.74,30.74,30.39,30.6,2200.0,27.2942,27.2942,26.9834,27.1699,2200.0
2008-01-16 09:50:00,30.74,30.74,30.74,30.74,200.0,27.2942,27.2942,27.2942,27.2942,200.0
2008-01-16 10:00:00,30.6,30.6,30.6,30.6,500.0,27.1699,27.1699,27.1699,27.1699,500.0
2008-01-16 10:10:00,30.56,30.57,30.21,30.51,4500.0,27.1344,27.1432,26.8236,27.09,4500.0
2008-01-16 10:20:00,30.49,30.49,30.22,30.29,3500.0,27.0722,27.0722,26.8325,26.8946,3500.0
2008-01-16 10:30:00,30.29,30.32,30.29,30.3,6800.0,26.8946,26.9213,26.8946,26.9035,6800.0
2008-01-16 10:40:00,30.35,30.4,30.21,30.21,1300.0,26.9479,26.9923,26.8236,26.8236,1300.0
2008-01-16 10:50:00,30.22,30.22,30.22,30.22,1800.0,26.8325,26.8325,26.8325,26.8325,1800.0
2008-01-16 11:00:00,30.04,30.04,29.75,30.03,7600.0,26.6726,26.6726,26.4151,26.6638,7600.0
2008-01-16 11:10:00,30.03,30.06,29.92,30.04,5800.0,26.6638,26.6904,26.5661,26.6726,5800.0
2008-01-16 11:20:00,29.98,30.03,29.97,30.0,6000.0,26.6194,26.6638,26.6105,26.6371,6000.0
2008-01-16 11:30:00,30.04,30.04,30.0,30.0,600.0,26.6726,26.6726,26.6371,26.6371,600.0
2008-01-16 11:40:00,29.99,29.99,29.79,29.79,700.0,26.6282,26.6282,26.4507,26.4507,700.0
2008-01-16 11:50:00,29.79,29.79,29.79,29.79,0.0,26.4507,26.4507,26.4507,26.4507,0.0
2008-01-16 12:00:00,29.96,30.14,29.96,30.14,600.0,26.6016,26.7614,26.6016,26.7614,600.0
2008-01-16 12:10:00,30.14,30.14,30.14,30.14,300.0,26.7614,26.7614,26.7614,26.7614,300.0
2008-01-16 12:20:00,30.13,30.13,30.13,30.13,400.0,26.7526,26.7526,26.7526,26.7526,400.0
2008-01-16 12:30:00,30.13,30.13,30.04,30.04,2600.0,26.7526,26.7526,26.6726,26.6726,2600.0
2008-01-16 12:40:00,30.04,30.05,30.04,30.04,5900.0,26.6726,26.6815,26.6726,26.6726,5900.0
2008-01-16 12:50:00,30.04,30.04,29.99,29.99,500.0,26.6726,26.6726,26.6282,26.6282,500.0
2008-01-16 13:00:00,29.98,29.98,29.75,29.75,700.0,26.6194,26.6194,26.4151,26.4151,700.0
2008-01-16 13:10:00,29.75,29.75,29.25,29.25,1900.0,26.4151,26.4151,25.9712,25.9712,1900.0
2008-01-16 13:20:00,29.25,29.3,29.14,29.3,3700.0,25.9712,26.0156,25.8735,26.0156,3700.0
2008-01-16 13:30:00,29.3,29.3,29.3,29.3,0.0,26.0156,26.0156,26.0156,26.0156,0.0
2008-01-16 13:40:00,29.34,29.65,29.34,29.65,1400.0,26.0511,26.3264,26.0511,26.3264,1400.0
2008-01-16 13:50:00,29.64,29.64,29.61,29.61,300.0,26.3175,26.3175,26.2908,26.2908,300.0
2008-01-16 14:00:00,29.56,29.59,29.21,29.21,2900.0,26.2464,26.2731,25.9357,25.9357,2900.0
2008-01-16 14:10:00,29.18,29.28,29.17,29.2,9300.0,25.909,25.9978,25.9002,25.9268,9300.0
2008-01-16 14:20:00,29.2,29.2,28.5,28.5,7500.0,25.9268,25.9268,25.3053,25.3053,7500.0
2008-01-16 14:30:00,28.52,28.99,28.52,28.75,3600.0,25.323,25.7403,25.323,25.5272,3600.0
2008-01-16 14:40:00,28.88,29.06,28.88,29.06,2000.0,25.6427,25.8025,25.6427,25.8025,2000.0
2008-01-16 14:50:00,29.17,29.32,29.15,29.2,16600.0,25.9002,26.0333,25.8824,25.9268,16600.0
2008-01-16 15:00:00,29.2,29.31,29.2,29.25,6600.0,25.9268,26.0245,25.9268,25.9712,6600.0
2008-01-16 15:10:00,29.32,29.41,29.26,29.26,500.0,26.0333,26.1133,25.9801,25.9801,500.0
2008-01-16 15:20:00,29.08,29.25,29.08,29.13,1700.0,25.8203,25.9712,25.8203,25.8646,1700.0
2008-01-16 15:30:00,29.3,29.31,29.23,29.31,1400.0,26.0156,26.0245,25.9534,26.0245,1400.0
2008-01-16 15:40:00,29.13,29.29,29.0,29.11,3700.0,25.8646,26.0067,25.7492,25.8469,3700.0
2008-01-16 15:50:00,29.1,29.22,28.89,29.22,5700.0,25.838,25.9446,25.6516,25.9446,5700.0
2008-01-17 09:30:00,29.45,29.45,29.27,29.27,1600.0,26.1488,26.1488,25.989,25.989,1600.0
2008-01-17 09:40:00,29.21,29.21,28.92,28.99,8300.0,25.9357,25.9357,25.6782,25.7403,8300.0
2008-01-17 09:50:00,28.91,28.94,28.91,28.94,6000.0,25.6693,25.6959,25.6693,25.6959,6000.0
2008-01-17 10:00:00,29.17,29.17,29.0,29.0,400.0,25.9002,25.9002,25.7492,25.7492,400.0
2008-01-17 10:10:00,29.0,29.0,29.0,29.0,200.0,25.7492,25.7492,25.7492,25.7492,200.0
2008-01-17 10:20:00,29.0,29.0,28.97,28.97,600.0,25.7492,25.7492,25.7226,25.7226,600.0
2008-01-17 10:30:00,28.91,28.91,28.91,28.91,100.0,25.6693,25.6693,25.6693,25.6693,100.0
2008-01-17 10:40:00,28.91,28.91,28.79,28.79,900.0,25.6693,25.6693,25.5628,25.5628,900.0
2008-01-17 10:50:00,28.79,28.79,28.79,28.79,0.0,25.5628,25.5628,25.5628,25.5628,0.0
2008-01-17 11:00:00,28.65,28.76,28.65,28.76,300.0,25.4385,25.5361,25.4385,25.5361,300.0
2008-01-17 11:10:00,28.9,28.9,28.67,28.76,800.0,25.6604,25.6604,25.4562,25.5361,800.0
2008-01-17 11:20:00,28.8,28.89,28.8,28.87,1300.0,25.5716,25.6516,25.5716,25.6338,1300.0
2008-01-17 11:30:00,28.89,28.97,28.87,28.87,6200.0,25.6516,25.7226,25.6338,25.6338,6200.0
2008-01-17 11:40:00,28.93,28.95,28.83,28.9,6200.0,25.6871,25.7048,25.5983,25.6604,6200.0
2008-01-17 11:50:00,28.89,28.9,28.88,28.88,1700.0,25.6516,25.6604,25.6427,25.6427,1700.0
2008-01-17 12:00:00,28.9,28.9,28.9,28.9,2000.0,25.6604,25.6604,25.6604,25.6604,2000.0
2008-01-17 12:10:00,28.9,29.09,28.9,29.09,4300.0,25.6604,25.8291,25.6604,25.8291,4300.0
2008-01-17 12:20:00,29.01,29.01,28.87,28.87,1500.0,25.7581,25.7581,25.6338,25.6338,1500.0
2008-01-17 12:30:00,28.91,28.95,28.83,28.83,800.0,25.6693,25.7048,25.5983,25.5983,800.0
2008-01-17 12:40:00,28.83,28.83,28.83,28.83,0.0,25.5983,25.5983,25.5983,25.5983,0.0
2008-01-17 12:50:00,28.98,29.13,28.87,28.97,2700.0,25.7315,25.8646,25.6338,25.7226,2700.0
2008-01-17 13:00:00,28.96,29.09,28.96,28.97,2200.0,25.7137,25.8291,25.7137,25.7226,2200.0
2008-01-17 13:10:00,28.97,29.04,28.97,28.98,800.0,25.7226,25.7847,25.7226,25.7315,800.0
2008-01-17 13:20:00,29.12,29.12,29.02,29.12,700.0,25.8558,25.8558,25.767,25.8558,700.0
2008-01-17 13:30:00,28.98,29.05,28.84,28.98,1900.0,25.7315,25.7936,25.6072,25.7315,1900.0
2008-01-17 13:40:00,28.98,28.98,28.88,28.98,400.0,25.7315,25.7315,25.6427,25.7315,400.0
2008-01-17 13:50:00,28.98,28.98,28.98,28.98,100.0,25.7315,25.7315,25.7315,25.7315,100.0
2008-01-17 14:00:00,29.04,29.4,28.98,29.11,3800.0,25.7847,26.1044,25.7315,25.8469,3800.0
2008-01-17 14:10:00,28.95,29.1,28.89,28.98,25800.0,25.7048,25.838,25.6516,25.7315,25800.0
2008-01-17 14:20:00,28.98,28.98,28.98,28.98,100.0,25.7315,25.7315,25.7315,25.7315,100.0
2008-01-17 14:30:00,29.06,29.07,28.95,29.01,1000.0,25.8025,25.8114,25.7048,25.7581,1000.0
2008-01-17 14:40:00,28.96,29.0,28.96,29.0,5800.0,25.7137,25.7492,25.7137,25.7492,5800.0
2008-01-17 14:50:00,28.99,29.23,28.95,29.23,1800.0,25.7403,25.9534,25.7048,25.9534,1800.0
2008-01-17 15:00:00,28.99,29.08,28.99,29.0,3900.0,25.7403,25.8203,25.7403,25.7492,3900.0
2008-01-17 15:10:00,29.1,29.1,28.95,28.95,200.0,25.838,25.838,25.7048,25.7048,200.0
2008-01-17 15:20:00,28.99,28.99,28.97,28.97,200.0,25.7403,25.7403,25.7226,25.7226,200.0
2008-01-17 15:30:00,28.97,29.24,28.96,29.01,13800.0,25.7226,25.9623,25.7137,25.7581,13800.0
2008-01-17 15:40:00,29.03,29.09,28.89,28.89,6000.0,25.7759,25.8291,25.6516,25.6516,6000.0
2008-01-17 15:50:00,29.06,29.1,28.84,29.1,5400.0,25.8025,25.838,25.6072,25.838,5400.0
2008-01-18 09:30:00,29.71,29.71,29.53,29.53,1900.0,26.3796,26.3796,26.2198,26.2198,1900.0
2008-01-18 09:40:00,29.38,29.52,29.35,29.35,400.0,26.0866,26.2109,26.06,26.06,400.0
2008-01-18 09:50:00,29.17,29.32,29.17,29.32,600.0,25.9002,26.0333,25.9002,26.0333,600.0
2008-01-18 10:00:00,29.33,29.39,29.0,29.0,500.0,26.0422,26.0955,25.7492,25.7492,500.0
2008-01-18 10:10:00,29.02,29.02,29.02,29.02,100.0,25.767,25.767,25.767,25.767,100.0
2008-01-18 10:20:00,29.08,29.14,29.0,29.0,38000.0,25.8203,25.8735,25.7492,25.7492,38000.0
2008-01-18 10:30:00,29.11,29.11,29.11,29.11,100.0,25.8469,25.8469,25.8469,25.8469,100.0
2008-01-18 10:40:00,29.12,29.14,29.12,29.14,1200.0,25.8558,25.8735,25.8558,25.8735,1200.0
2008-01-18 10:50:00,29.25,29.28,29.2,29.28,2300.0,25.9712,25.9978,25.9268,25.9978,2300.0
2008-01-18 11:00:00,29.24,29.24,29.24,29.24,1500.0,25.9623,25.9623,25.9623,25.9623,1500.0
2008-01-18 11:10:00,29.33,29.5,29.24,29.49,2200.0,26.0422,26.1932,25.9623,26.1843,2200.0
2008-01-18 11:20:00,29.49,29.49,29.49,29.49,1900.0,26.1843,26.1843,26.1843,26.1843,1900.0
2008-01-18 11:30:00,29.5,29.52,29.49,29.52,800.0,26.1932,26.2109,26.1843,26.2109,800.0
2008-01-18 11:40:00,29.51,29.53,29.51,29.53,1100.0,26.2021,26.2198,26.2021,26.2198,1100.0
2008-01-18 11:50:00,29.52,29.61,29.44,29.44,2300.0,26.2109,26.2908,26.1399,26.1399,2300.0
2008-01-18 12:00:00,29.54,29.54,29.36,29.36,2500.0,26.2287,26.2287,26.0689,26.0689,2500.0
2008-01-18 12:10:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 12:20:00,29.36,29.36,29.36,29.36,0.0,26.0689,26.0689,26.0689,26.0689,0.0
2008-01-18 12:30:00,29.23,29.39,29.23,29.39,400.0,25.9534,26.0955,25.9534,26.0955,400.0
2008-01-18 12:40:00,29.39,29.39,29.39,29.39,200.0,26.0955,26.0955,26.0955,26.0955,200.0
2008-01-18 12:50:00,29.5,29.5,29.5,29.5,400.0,26.1932,26.1932,26.1932,26.1932,400.0
2008-01-18 13:00:00,29.45,29.45,29.45,29.45,500.0,26.1488,26.1488,26.1488,26.1488,500.0
2008-01-18 13:10:00,29.36,29.36,29.36,29.36,400.0,26.0689,26.0689,26.0689,26.0689,400.0
2008-01-18 13:20:00,29.35,29.35,29.3,29.3,900.0,26.06,26.06,26.0156,26.0156,900.0
2008-01-18 13:30:00,29.48,29.48,29.4,29.4,1100.0,26.1754,26.1754,26.1044,26.1044,1100.0
2008-01-18 13:40:00,29.48,29.55,29.43,29.48,4000.0,26.1754,26.2376,26.131,26.1754,4000.0
2008-01-18 13:50:00,29.42,29.45,29.22,29.41,53200.0,26.1221,26.1488,25.9446,26.1133,53200.0
2008-01-18 14:00:00,29.39,29.48,29.39,29.41,2000.0,26.0955,26.1754,26.0955,26.1133,2000.0
2008-01-18 14:10:00,29.43,29.43,29.36,29.41,4100.0,26.131,26.131,26.0689,26.1133,4100.0
2008-01-18 14:20:00,29.37,29.42,29.29,29.29,7500.0,26.0777,26.1221,26.0067,26.0067,7500.0
2008-01-18 14:30:00,29.31,29.33,29.3,29.32,4000.0,26.0245,26.0422,26.0156,26.0333,4000.0
2008-01-18 14:40:00,29.32,29.33,29.3,29.33,4100.0,26.0333,26.0422,26.0156,26.0422,4100.0
2008-01-18 14:50:00,29.33,29.33,29.31,29.32,6100.0,26.0422,26.0422,26.0245,26.0333,6100.0
2008-01-18 15:00:00,29.33,29.33,29.32,29.32,8400.0,26.0422,26.0422,26.0333,26.0333,8400.0
2008-01-18 15:10:00,29.33,29.75,29.33,29.6,5500.0,26.0422,26.4151,26.0422,26.282,5500.0
2008-01-18 15:20:00,29.74,29.75,29.36,29.36,4600.0,26.4063,26.4151,26.0689,26.0689,4600.0
2008-01-18 15:30:00,29.56,29.6,29.55,29.59,2100.0,26.2464,26.282,26.2376,26.2731,2100.0
2008-01-18 15:40:00,29.61,29.63,29.51,29.51,5500.0,26.2908,26.3086,26.2021,26.2021,5500.0
2008-01-18 15:50:00,29.52,29.75,29.32,29.32,12800.0,26.2109,26.4151,26.0333,26.0333,12800.0
2008-01-22 09:30:00,28.15,28.15,27.33,28.04,11500.0,24.9945,24.9945,24.2664,24.8968,11500.0
2008-01-22 09:40:00,27.85,28.34,27.85,28.05,1600.0,24.7281,25.1632,24.7281,24.9057,1600.0
2008-01-22 09:50:00,28.06,28.1,27.8,27.9,14500.0,24.9146,24.9501,24.6837,24.7725,14500.0
2008-01-22 10:00:00,27.9,28.1,27.89,28.0,4900.0,24.7725,24.9501,24.7636,24.8613,4900.0
2008-01-22 10:10:00,28.0,28.13,28.0,28.13,1900.0,24.8613,24.9767,24.8613,24.9767,1900.0
2008-01-22 10:20:00,28.26,28.26,28.16,28.16,300.0,25.0922,25.0922,25.0034,25.0034,300.0
2008-01-22 10:30:00,28.21,28.33,28.21,28.25,600.0,25.0478,25.1543,25.0478,25.0833,600.0
2008-01-22 10:40:00,28.4,28.41,28.3,28.3,900.0,25.2165,25.2254,25.1277,25.1277,900.0
2008-01-22 10:50:00,28.3,28.31,28.25,28.25,1800.0,25.1277,25.1366,25.0833,25.0833,1800.0
2008-01-22 11:00:00,28.3,28.7,28.3,28.65,2500.0,25.1277,25.4828,25.1277,25.4385,2500.0
2008-01-22 11:10:00,28.62,29.0,28.53,28.95,2100.0,25.4118,25.7492,25.3319,25.7048,2100.0
2008-01-22 11:20:00,28.75,29.0,28.75,28.95,3500.0,25.5272,25.7492,25.5272,25.7048,3500.0
2008-01-22 11:30:00,28.95,28.95,28.61,28.61,25000.0,25.7048,25.7048,25.4029,25.4029,25000.0
2008-01-22 11:40:00,28.49,28.5,27.96,28.11,31500.0,25.2964,25.3053,24.8258,24.959,31500.0
2008-01-22 11:50:00,28.16,28.36,28.12,28.26,1400.0,25.0034,25.181,24.9679,25.0922,1400.0
2008-01-22 12:00:00,28.29,28.3,28.29,28.3,200.0,25.1188,25.1277,25.1188,25.1277,200.0
2008-01-22 12:10:00,28.34,28.34,28.34,28.34,100.0,25.1632,25.1632,25.1632,25.1632,100.0
2008-01-22 12:20:00,28.5,28.77,28.5,28.55,3900.0,25.3053,25.545,25.3053,25.3497,3900.0
2008-01-22 12:30:00,28.55,28.61,28.55,28.56,700.0,25.3497,25.4029,25.3497,25.3585,700.0
2008-01-22 12:40:00,28.66,28.66,28.64,28.64,300.0,25.4473,25.4473,25.4296,25.4296,300.0
2008-01-22 12:50:00,28.72,28.91,28.72,28.86,1100.0,25.5006,25.6693,25.5006,25.6249,1100.0
2008-01-22 13:00:00,28.86,28.86,28.75,28.8,800.0,25.6249,25.6249,25.5272,25.5716,800.0
2008-01-22 13:10:00,28.91,28.92,28.81,28.82,700.0,25.6693,25.6782,25.5805,25.5894,700.0
2008-01-22 13:20:00,28.82,28.9,28.78,28.78,2300.0,25.5894,25.6604,25.5539,25.5539,2300.0
2008-01-22 13:30:00,28.78,28.78,27.94,28.12,10000.0,25.5539,25.5539,24.808,24.9679,10000.0
2008-01-22 13:40:00,28.3,28.43,28.25,28.26,18400.0,25.1277,25.2431,25.0833,25.0922,18400.0
2008-01-22 13:50:00,28.25,28.6,28.14,28.59,4800.0,25.0833,25.3941,24.9856,25.3852,4800.0
2008-01-22 14:00:00,28.55,28.66,28.55,28.65,2500.0,25.3497,25.4473,25.3497,25.4385,2500.0
2008-01-22 14:10:00,28.7,28.83,28.62,28.65,2800.0,25.4828,25.5983,25.4118,25.4385,2800.0
2008-01-22 14:20:00,28.79,28.89,28.76,28.76,700.0,25.5628,25.6516,25.5361,25.5361,700.0
2008-01-22 14:30:00,28.7,28.78,28.65,28.77,2100.0,25.4828,25.5539,25.4385,25.545,2100.0
2008-01-22 14:40:00,28.88,28.88,28.8,28.82,400.0,25.6427,25.6427,25.5716,25.5894,400.0
2008-01-22 14:50:00,28.82,28.82,28.72,28.72,1100.0,25.5894,25.5894,25.5006,25.5006,1100.0
2008-01-22 15:00:00,28.65,28.83,28.55,28.69,5800.0,25.4385,25.5983,25.3497,25.474,5800.0
2008-01-22 15:10:00,28.67,28.85,28.64,28.85,900.0,25.4562,25.616,25.4296,25.616,900.0
2008-01-22 15:20:00,28.96,29.2,28.96,29.2,1500.0,25.7137,25.9268,25.7137,25.9268,1500.0
2008-01-22 15:30:00,29.2,29.2,29.11,29.13,1700.0,25.9268,25.9268,25.8469,25.8646,1700.0
2008-01-22 15:40:00,29.13,29.14,29.04,29.04,1200.0,25.8646,25.8735,25.7847,25.7847,1200.0
2008-01-22 15:50:00,29.04,29.05,28.7,28.75,24500.0,25.7847,25.7936,25.4828,25.5272,24500.0
2008-01-23 09:30:00,28.98,29.12,28.92,28.98,4500.0,25.7315,25.8558,25.6782,25.7315,4500.0
2008-01-23 09:40:00,29.0,29.0,28.83,28.83,5200.0,25.7492,25.7492,25.5983,25.5983,5200.0
2008-01-23 09:50:00,28.8,28.95,28.64,28.95,3900.0,25.5716,25.7048,25.4296,25.7048,3900.0
2008-01-23 10:00:00,28.95,28.95,28.86,28.92,2300.0,25.7048,25.7048,25.6249,25.6782,2300.0
2008-01-23 10:10:00,28.84,29.0,28.84,28.9,6800.0,25.6072,25.7492,25.6072,25.6604,6800.0
2008-01-23 10:20:00,28.9,28.9,28.86,28.9,2100.0,25.6604,25.6604,25.6249,25.6604,2100.0
2008-01-23 10:30:00,28.9,28.9,28.85,28.85,2000.0,25.6604,25.6604,25.616,25.616,2000.0
2008-01-23 10:40:00,28.9,28.9,28.85,28.9,1400.0,25.6604,25.6604,25.616,25.6604,1400.0
2008-01-23 10:50:00,28.9,28.92,28.84,28.89,10800.0,25.6604,25.6782,25.6072,25.6516,10800.0
2008-01-23 11:00:00,28.95,28.96,28.85,28.95,8200.0,25.7048,25.7137,25.616,25.7048,8200.0
2008-01-23 11:10:00,28.91,28.93,28.64,28.93,6500.0,25.6693,25.6871,25.4296,25.6871,6500.0
2008-01-23 11:20:00,28.9,28.94,28.87,28.87,2400.0,25.6604,25.6959,25.6338,25.6338,2400.0
2008-01-23 11:30:00,28.83,28.95,28.82,28.95,9400.0,25.5983,25.7048,25.5894,25.7048,9400.0
2008-01-23 11:40:00,28.94,29.0,28.94,28.97,1000.0,25.6959,25.7492,25.6959,25.7226,1000.0
2008-01-23 11:50:00,29.0,29.0,28.92,28.99,1400.0,25.7492,25.7492,25.6782,25.7403,1400.0
2008-01-23 12:00:00,28.99,28.99,28.94,28.98,2600.0,25.7403,25.7403,25.6959,25.7315,2600.0
2008-01-23 12:10:00,28.99,28.99,28.92,28.99,700.0,25.7403,25.7403,25.6782,25.7403,700.0
2008-01-23 12:20:00,28.99,28.99,28.65,28.99,3400.0,25.7403,25.7403,25.4385,25.7403,3400.0
2008-01-23 12:30:00,28.9,28.95,28.38,28.38,2600.0,25.6604,25.7048,25.1987,25.1987,2600.0
2008-01-23 12:40:00,28.63,28.79,28.5,28.61,1800.0,25.4207,25.5628,25.3053,25.4029,1800.0
2008-01-23 12:50:00,28.62,28.98,28.5,28.65,5600.0,25.4118,25.7315,25.3053,25.4385,5600.0
2008-01-23 13:00:00,28.8,28.9,28.67,28.78,3200.0,25.5716,25.6604,25.4562,25.5539,3200.0
2008-01-23 13:10:00,28.78,28.78,28.43,28.54,16200.0,25.5539,25.5539,25.2431,25.3408,16200.0
2008-01-23 13:20:00,28.52,28.7,28.49,28.7,3500.0,25.323,25.4828,25.2964,25.4828,3500.0
2008-01-23 13:30:00,28.75,28.8,28.52,28.52,2400.0,25.5272,25.5716,25.323,25.323,2400.0
2008-01-23 13:40:00,28.7,28.8,28.62,28.8,1100.0,25.4828,25.5716,25.4118,25.5716,1100.0
2008-01-23 13:50:00,28.74,28.8,28.65,28.74,1700.0,25.5184,25.5716,25.4385,25.5184,1700.0
2008-01-23 14:00:00,28.76,28.9,28.76,28.85,2700.0,25.5361,25.6604,25.5361,25.616,2700.0
2008-01-23 14:10:00,28.88,28.95,28.82,28.9,7900.0,25.6427,25.7048,25.5894,25.6604,7900.0
2008-01-23 14:20:00,28.84,29.0,28.79,28.86,5500.0,25.6072,25.7492,25.5628,25.6249,5500.0
2008-01-23 14:30:00,28.85,28.99,28.78,28.89,6900.0,25.616,25.7403,25.5539,25.6516,6900.0
2008-01-23 14:40:00,28.89,28.89,28.71,28.81,3900.0,25.6516,25.6516,25.4917,25.5805,3900.0
2008-01-23 14:50:00,28.72,28.97,28.72,28.97,6200.0,25.5006,25.7226,25.5006,25.7226,6200.0
2008-01-23 15:00:00,28.91,29.44,28.9,29.22,7800.0,25.6693,26.1399,25.6604,25.9446,7800.0
2008-01-23 15:10:00,29.22,29.43,29.04,29.43,8100.0,25.9446,26.131,25.7847,26.131,8100.0
2008-01-23 15:20:00,29.25,30.06,29.25,30.06,8100.0,25.9712,26.6904,25.9712,26.6904,8100.0
2008-01-23 15:30:00,30.06,31.51,30.06,31.37,7800.0,26.6904,27.9779,26.6904,27.8536,7800.0
2008-01-23 15:40:00,31.34,32.47,31.34,32.29,4200.0,27.8269,28.8302,27.8269,28.6704,4200.0
2008-01-23 15:50:00,32.09,32.25,31.0,31.15,5000.0,28.4928,28.6349,27.525,27.6582,5000.0
2008-01-24 09:30:00,30.78,31.0,30.38,30.45,3900.0,27.3297,27.525,26.9745,27.0367,3900.0
2008-01-24 09:40:00,30.43,30.54,30.24,30.52,9300.0,27.0189,27.1166,26.8502,27.0988,9300.0
2008-01-24 09:50:00,30.54,31.36,30.5,31.13,6800.0,27.1166,27.8447,27.0811,27.6405,6800.0
2008-01-24 10:00:00,31.33,32.25,31.33,31.97,11600.0,27.818,28.6349,27.818,28.3863,11600.0
2008-01-24 10:10:00,31.94,33.0,31.94,33.0,11000.0,28.3597,29.3008,28.3597,29.3008,11000.0
2008-01-24 10:20:00,32.99,33.0,32.52,32.98,5500.0,29.292,29.3008,28.8746,29.2831,5500.0
2008-01-24 10:30:00,32.99,33.0,32.58,32.58,3900.0,29.292,29.3008,28.9279,28.9279,3900.0
2008-01-24 10:40:00,32.5,32.71,32.41,32.46,4700.0,28.8569,29.0433,28.777,28.8214,4700.0
2008-01-24 10:50:00,32.49,32.5,32.26,32.5,4900.0,28.848,28.8569,28.6438,28.8569,4900.0
2008-01-24 11:00:00,32.49,32.5,32.41,32.49,10800.0,28.848,28.8569,28.777,28.848,10800.0
2008-01-24 11:10:00,32.49,32.71,32.48,32.71,3000.0,28.848,29.0433,28.8391,29.0433,3000.0
2008-01-24 11:20:00,32.71,32.99,32.64,32.77,6300.0,29.0433,29.292,28.9812,29.0966,6300.0
2008-01-24 11:30:00,32.87,32.88,32.7,32.88,3200.0,29.1854,29.1943,29.0345,29.1943,3200.0
2008-01-24 11:40:00,32.85,32.97,32.59,32.6,3200.0,29.1677,29.2742,28.9368,28.9457,3200.0
2008-01-24 11:50:00,32.51,32.68,32.5,32.59,3900.0,28.8658,29.0167,28.8569,28.9368,3900.0
2008-01-24 12:00:00,32.58,32.6,32.56,32.58,1700.0,28.9279,28.9457,28.9102,28.9279,1700.0
2008-01-24 12:10:00,32.56,32.6,32.56,32.57,2300.0,28.9102,28.9457,28.9102,28.919,2300.0
2008-01-24 12:20:00,32.57,32.64,32.5,32.59,3000.0,28.919,28.9812,28.8569,28.9368,3000.0
2008-01-24 12:30:00,32.61,32.65,31.64,31.67,9100.0,28.9546,28.9901,28.0933,28.1199,9100.0
2008-01-24 12:40:00,31.74,32.33,31.29,31.3,8300.0,28.1821,28.7059,27.7825,27.7914,8300.0
2008-01-24 12:50:00,31.26,32.24,31.26,32.0,18600.0,27.7559,28.626,27.7559,28.4129,18600.0
2008-01-24 13:00:00,32.0,32.11,31.71,31.73,10500.0,28.4129,28.5106,28.1554,28.1732,10500.0
2008-01-24 13:10:00,31.59,31.95,31.4,31.77,6400.0,28.0489,28.3685,27.8802,28.2087,6400.0
2008-01-24 13:20:00,31.59,31.73,31.5,31.51,3200.0,28.0489,28.1732,27.969,27.9779,3200.0
2008-01-24 13:30:00,31.51,32.13,31.5,31.88,5500.0,27.9779,28.5284,27.969,28.3064,5500.0
2008-01-24 13:40:00,31.88,32.15,31.88,32.01,3000.0,28.3064,28.5461,28.3064,28.4218,3000.0
2008-01-24 13:50:00,32.01,32.37,31.88,32.22,4300.0,28.4218,28.7415,28.3064,28.6083,4300.0
2008-01-24 14:00:00,32.33,32.35,32.0,32.22,4500.0,28.7059,28.7237,28.4129,28.6083,4500.0
2008-01-24 14:10:00,32.3,32.69,32.18,32.29,12200.0,28.6793,29.0256,28.5728,28.6704,12200.0
2008-01-24 14:20:00,32.35,32.75,32.29,32.4,5600.0,28.7237,29.0789,28.6704,28.7681,5600.0
2008-01-24 14:30:00,32.4,32.46,32.16,32.27,5800.0,28.7681,28.8214,28.555,28.6527,5800.0
2008-01-24 14:40:00,32.27,32.68,32.17,32.35,7000.0,28.6527,29.0167,28.5639,28.7237,7000.0
2008-01-24 14:50:00,32.23,32.4,32.01,32.31,7100.0,28.6172,28.7681,28.4218,28.6882,7100.0
2008-01-24 15:00:00,32.14,32.33,31.35,31.38,6300.0,28.5372,28.7059,27.8358,27.8624,6300.0
2008-01-24 15:10:00,31.53,31.79,31.41,31.64,5800.0,27.9956,28.2265,27.8891,28.0933,5800.0
2008-01-24 15:20:00,31.5,31.8,31.5,31.61,7200.0,27.969,28.2354,27.969,28.0666,7200.0
2008-01-24 15:30:00,31.62,31.73,31.45,31.62,8800.0,28.0755,28.1732,27.9246,28.0755,8800.0
2008-01-24 15:40:00,31.54,32.03,31.4,31.99,12000.0,28.0045,28.4396,27.8802,28.4041,12000.0
2008-01-24 15:50:00,31.98,32.24,31.94,32.17,23800.0,28.3952,28.626,28.3597,28.5639,23800.0
2008-01-25 09:30:00,32.97,32.97,31.13,31.51,5600.0,29.2742,29.2742,27.6405,27.9779,5600.0
2008-01-25 09:40:00,31.71,32.21,31.68,32.0,3800.0,28.1554,28.5994,28.1288,28.4129,3800.0
2008-01-25 09:50:00,32.15,32.2,32.05,32.16,1000.0,28.5461,28.5905,28.4573,28.555,1000.0
2008-01-25 10:00:00,32.18,32.4,32.0,32.04,8500.0,28.5728,28.7681,28.4129,28.4484,8500.0
2008-01-25 10:10:00,32.17,32.35,32.11,32.2,7300.0,28.5639,28.7237,28.5106,28.5905,7300.0
2008-01-25 10:20:00,32.21,32.58,32.09,32.4,5400.0,28.5994,28.9279,28.4928,28.7681,5400.0
2008-01-25 10:30:00,32.39,32.39,32.25,32.26,700.0,28.7592,28.7592,28.6349,28.6438,700.0
2008-01-25 10:40:00,32.25,32.44,32.23,32.39,2300.0,28.6349,28.8036,28.6172,28.7592,2300.0
2008-01-25 10:50:00,32.27,32.31,32.16,32.16,3000.0,28.6527,28.6882,28.555,28.555,3000.0
2008-01-25 11:00:00,32.14,32.19,32.14,32.17,700.0,28.5372,28.5816,28.5372,28.5639,700.0
2008-01-25 11:10:00,32.18,32.19,32.16,32.18,1800.0,28.5728,28.5816,28.555,28.5728,1800.0
2008-01-25 11:20:00,32.18,32.18,32.02,32.02,2600.0,28.5728,28.5728,28.4307,28.4307,2600.0
2008-01-25 11:30:00,31.88,32.03,31.78,31.8,19300.0,28.3064,28.4396,28.2176,28.2354,19300.0
2008-01-25 11:40:00,31.72,32.0,31.62,31.98,10300.0,28.1643,28.4129,28.0755,28.3952,10300.0
2008-01-25 11:50:00,31.89,31.97,31.82,31.93,500.0,28.3153,28.3863,28.2531,28.3508,500.0
2008-01-25 12:00:00,31.93,32.0,31.81,31.92,8400.0,28.3508,28.4129,28.2442,28.3419,8400.0
2008-01-25 12:10:00,31.92,31.98,31.82,31.82,1000.0,28.3419,28.3952,28.2531,28.2531,1000.0
2008-01-25 12:20:00,31.87,32.0,31.84,31.84,500.0,28.2975,28.4129,28.2709,28.2709,500.0
2008-01-25 12:30:00,31.97,32.0,31.97,32.0,700.0,28.3863,28.4129,28.3863,28.4129,700.0
2008-01-25 12:40:00,31.98,32.0,31.98,32.0,200.0,28.3952,28.4129,28.3952,28.4129,200.0
2008-01-25 12:50:00,31.98,31.98,31.88,31.96,1400.0,28.3952,28.3952,28.3064,28.3774,1400.0
2008-01-25 13:00:00,31.96,31.96,31.82,31.93,600.0,28.3774,28.3774,28.2531,28.3508,600.0
2008-01-25 13:10:00,31.84,31.88,31.58,31.59,7200.0,28.2709,28.3064,28.04,28.0489,7200.0
2008-01-25 13:20:00,31.65,31.78,31.54,31.75,13700.0,28.1022,28.2176,28.0045,28.191,13700.0
2008-01-25 13:30:00,31.75,31.77,31.5,31.5,4200.0,28.191,28.2087,27.969,27.969,4200.0
2008-01-25 13:40:00,31.6,31.6,31.3,31.48,6700.0,28.0578,28.0578,27.7914,27.9512,6700.0
2008-01-25 13:50:00,31.49,31.71,31.49,31.63,1400.0,27.9601,28.1554,27.9601,28.0844,1400.0
2008-01-25 14:00:00,31.62,31.74,31.62,31.68,500.0,28.0755,28.1821,28.0755,28.1288,500.0
2008-01-25 14:10:00,31.68,31.68,31.63,31.63,600.0,28.1288,28.1288,28.0844,28.0844,600.0
2008-01-25 14:20:00,31.52,31.75,31.52,31.75,1500.0,27.9867,28.191,27.9867,28.191,1500.0
2008-01-25 14:30:00,31.55,31.6,31.55,31.6,500.0,28.0134,28.0578,28.0134,28.0578,500.0
2008-01-25 14:40:00,31.6,31.6,31.6,31.6,0.0,28.0578,28.0578,28.0578,28.0578,0.0
2008-01-25 14:50:00,31.66,31.77,31.66,31.75,4600.0,28.111,28.2087,28.111,28.191,4600.0
2008-01-25 15:00:00,31.83,31.86,31.81,31.84,1200.0,28.262,28.2886,28.2442,28.2709,1200.0
2008-01-25 15:10:00,31.78,31.92,31.74,31.92,2300.0,28.2176,28.3419,28.1821,28.3419,2300.0
2008-01-25 15:20:00,32.03,32.04,31.95,31.97,900.0,28.4396,28.4484,28.3685,28.3863,900.0
2008-01-25 15:30:00,32.0,32.0,31.82,31.82,1100.0,28.4129,28.4129,28.2531,28.2531,1100.0
2008-01-25 15:40:00,31.82,32.02,31.81,32.0,4000.0,28.2531,28.4307,28.2442,28.4129,4000.0
2008-01-25 15:50:00,32.0,32.0,31.34,31.34,7700.0,28.4129,28.4129,27.8269,27.8269,7700.0
2008-01-28 09:30:00,31.3,31.3,30.85,30.95,5200.0,27.7914,27.7914,27.3918,27.4806,5200.0
2008-01-28 09:40:00,30.95,31.0,30.03,31.0,10400.0,27.4806,27.525,26.6638,27.525,10400.0
2008-01-28 09:50:00,30.93,30.99,30.93,30.97,300.0,27.4629,27.5161,27.4629,27.4984,300.0
2008-01-28 10:00:00,30.99,30.99,30.71,30.71,2300.0,27.5161,27.5161,27.2675,27.2675,2300.0
2008-01-28 10:10:00,30.66,30.89,30.6,30.76,1800.0,27.2231,27.4274,27.1699,27.3119,1800.0
2008-01-28 10:20:00,30.74,31.11,30.52,31.11,4100.0,27.2942,27.6227,27.0988,27.6227,4100.0
2008-01-28 10:30:00,31.1,31.13,31.1,31.1,3700.0,27.6138,27.6405,27.6138,27.6138,3700.0
2008-01-28 10:40:00,31.1,31.14,30.9,31.14,4000.0,27.6138,27.6493,27.4362,27.6493,4000.0
2008-01-28 10:50:00,31.14,31.25,31.11,31.25,2700.0,27.6493,27.747,27.6227,27.747,2700.0
2008-01-28 11:00:00,31.33,31.33,31.12,31.12,2600.0,27.818,27.818,27.6316,27.6316,2600.0
2008-01-28 11:10:00,31.13,31.74,31.13,31.54,3100.0,27.6405,28.1821,27.6405,28.0045,3100.0
2008-01-28 11:20:00,31.54,31.54,31.33,31.33,1500.0,28.0045,28.0045,27.818,27.818,1500.0
2008-01-28 11:30:00,31.18,31.18,31.18,31.18,100.0,27.6849,27.6849,27.6849,27.6849,100.0
2008-01-28 11:40:00,31.19,31.19,31.09,31.09,900.0,27.6937,27.6937,27.6049,27.6049,900.0
2008-01-28 11:50:00,31.18,31.27,31.07,31.07,1000.0,27.6849,27.7648,27.5872,27.5872,1000.0
2008-01-28 12:00:00,31.17,31.24,31.17,31.2,1000.0,27.676,27.7381,27.676,27.7026,1000.0
2008-01-28 12:10:00,31.16,31.25,31.15,31.25,2500.0,27.6671,27.747,27.6582,27.747,2500.0
2008-01-28 12:20:00,31.25,31.25,31.25,31.25,0.0,27.747,27.747,27.747,27.747,0.0
2008-01-28 12:30:00,31.37,31.62,31.36,31.62,3100.0,27.8536,28.0755,27.8447,28.0755,3100.0
2008-01-28 12:40:00,31.52,31.52,31.5,31.5,400.0,27.9867,27.9867,27.969,27.969,400.0
2008-01-28 12:50:00,31.58,31.6,31.58,31.59,500.0,28.04,28.0578,28.04,28.0489,500.0
2008-01-28 13:00:00,31.74,32.7,31.74,32.7,5700.0,28.1821,29.0345,28.1821,29.0345,5700.0
2008-01-28 13:10:00,32.9,33.0,32.28,32.38,2600.0,29.212,29.3008,28.6615,28.7503,2600.0
2008-01-28 13:20:00,32.47,32.5,32.45,32.5,2000.0,28.8302,28.8569,28.8125,28.8569,2000.0
2008-01-28 13:30:00,32.5,32.7,32.41,32.7,3100.0,28.8569,29.0345,28.777,29.0345,3100.0
2008-01-28 13:40:00,32.67,32.8,32.23,32.39,6700.0,29.0078,29.1233,28.6172,28.7592,6700.0
2008-01-28 13:50:00,32.39,32.73,32.01,32.73,8100.0,28.7592,29.0611,28.4218,29.0611,8100.0
2008-01-28 14:00:00,32.77,32.97,32.77,32.94,2400.0,29.0966,29.2742,29.0966,29.2476,2400.0
2008-01-28 14:10:00,32.98,33.0,32.88,32.99,4400.0,29.2831,29.3008,29.1943,29.292,4400.0
2008-01-28 14:20:00,33.0,33.0,32.96,32.98,5000.0,29.3008,29.3008,29.2653,29.2831,5000.0
2008-01-28 14:30:00,32.94,33.04,32.94,33.04,57600.0,29.2476,29.3364,29.2476,29.3364,57600.0
2008-01-28 14:40:00,33.19,33.88,33.1,33.79,3600.0,29.4695,30.0822,29.3896,30.0023,3600.0
2008-01-28 14:50:00,33.78,33.78,33.46,33.75,4400.0,29.9934,29.9934,29.7093,29.9668,4400.0
2008-01-28 15:00:00,33.65,33.75,32.93,33.01,7800.0,29.878,29.9668,29.2387,29.3097,7800.0
2008-01-28 15:10:00,33.0,33.08,32.97,32.98,2600.0,29.3008,29.3719,29.2742,29.2831,2600.0
2008-01-28 15:20:00,32.99,33.55,32.99,33.55,5500.0,29.292,29.7892,29.292,29.7892,5500.0
2008-01-28 15:30:00,33.51,34.0,33.44,33.99,10900.0,29.7537,30.1887,29.6915,30.1799,10900.0
2008-01-28 15:40:00,33.94,34.0,33.87,33.87,13800.0,30.1355,30.1887,30.0733,30.0733,13800.0
2008-01-28 15:50:00,33.77,33.77,32.95,33.05,22900.0,29.9845,29.9845,29.2564,29.3452,22900.0
2008-01-29 09:30:00,32.67,33.46,32.61,33.28,25000.0,29.0078,29.7093,28.9546,29.5494,25000.0
2008-01-29 09:40:00,32.9,33.11,32.76,33.11,1000.0,29.212,29.3985,29.0877,29.3985,1000.0
2008-01-29 09:50:00,33.04,33.13,32.98,33.0,3400.0,29.3364,29.4163,29.2831,29.3008,3400.0
2008-01-29 10:00:00,33.13,33.13,33.0,33.0,1500.0,29.4163,29.4163,29.3008,29.3008,1500.0
2008-01-29 10:10:00,33.14,33.14,33.01,33.01,1100.0,29.4251,29.4251,29.3097,29.3097,1100.0
2008-01-29 10:20:00,33.06,33.08,33.01,33.08,700.0,29.3541,29.3719,29.3097,29.3719,700.0
2008-01-29 10:30:00,33.07,33.07,33.07,33.07,300.0,29.363,29.363,29.363,29.363,300.0
2008-01-29 10:40:00,33.07,33.07,32.7,32.7,1300.0,29.363,29.363,29.0345,29.0345,1300.0
2008-01-29 10:50:00,32.64,32.9,32.62,32.84,3100.0,28.9812,29.212,28.9634,29.1588,3100.0
2008-01-29 11:00:00,32.87,32.94,32.85,32.85,13100.0,29.1854,29.2476,29.1677,29.1677,13100.0
2008-01-29 11:10:00,32.83,32.87,32.81,32.81,1800.0,29.1499,29.1854,29.1321,29.1321,1800.0
2008-01-29 11:20:00,32.79,32.8,32.67,32.67,500.0,29.1144,29.1233,29.0078,29.0078,500.0
2008-01-29 11:30:00,32.63,32.7,32.63,32.64,900.0,28.9723,29.0345,28.9723,28.9812,900.0
2008-01-29 11:40:00,32.58,32.61,32.35,32.35,1500.0,28.9279,28.9546,28.7237,28.7237,1500.0
2008-01-29 11:50:00,32.37,32.56,32.35,32.56,2400.0,28.7415,28.9102,28.7237,28.9102,2400.0
2008-01-29 12:00:00,32.51,32.84,32.51,32.81,4500.0,28.8658,29.1588,28.8658,29.1321,4500.0
2008-01-29 12:10:00,32.81,32.82,32.42,32.5,4300.0,29.1321,29.141,28.7859,28.8569,4300.0
2008-01-29 12:20:00,32.46,32.72,32.46,32.68,1900.0,28.8214,29.0522,28.8214,29.0167,1900.0
2008-01-29 12:30:00,32.66,32.66,32.55,32.59,1100.0,28.9989,28.9989,28.9013,28.9368,1100.0
2008-01-29 12:40:00,32.53,32.72,32.5,32.62,5000.0,28.8835,29.0522,28.8569,28.9634,5000.0
2008-01-29 12:50:00,32.65,32.65,32.54,32.59,2200.0,28.9901,28.9901,28.8924,28.9368,2200.0
2008-01-29 13:00:00,32.6,32.72,32.6,32.6,800.0,28.9457,29.0522,28.9457,28.9457,800.0
2008-01-29 13:10:00,32.59,32.79,32.49,32.74,8600.0,28.9368,29.1144,28.848,29.07,8600.0
2008-01-29 13:20:00,32.74,32.93,32.73,32.76,2200.0,29.07,29.2387,29.0611,29.0877,2200.0
2008-01-29 13:30:00,32.72,32.93,32.72,32.93,1800.0,29.0522,29.2387,29.0522,29.2387,1800.0
2008-01-29 13:40:00,32.97,33.18,32.97,33.14,1000.0,29.2742,29.4607,29.2742,29.4251,1000.0
2008-01-29 13:50:00,33.13,33.16,33.1,33.1,1500.0,29.4163,29.4429,29.3896,29.3896,1500.0
2008-01-29 14:00:00,33.05,33.05,32.87,32.88,2000.0,29.3452,29.3452,29.1854,29.1943,2000.0
2008-01-29 14:10:00,32.81,32.81,32.79,32.8,1100.0,29.1321,29.1321,29.1144,29.1233,1100.0
2008-01-29 14:20:00,32.76,32.76,32.71,32.71,1100.0,29.0877,29.0877,29.0433,29.0433,1100.0
2008-01-29 14:30:00,32.69,32.69,32.39,32.4,2400.0,29.0256,29.0256,28.7592,28.7681,2400.0
2008-01-29 14:40:00,32.35,32.42,32.35,32.42,1400.0,28.7237,28.7859,28.7237,28.7859,1400.0
2008-01-29 14:50:00,32.42,32.83,32.42,32.69,5400.0,28.7859,29.1499,28.7859,29.0256,5400.0
2008-01-29 15:00:00,32.63,32.67,32.52,32.62,4400.0,28.9723,29.0078,28.8746,28.9634,4400.0
2008-01-29 15:10:00,32.52,32.52,32.49,32.5,1000.0,28.8746,28.8746,28.848,28.8569,1000.0
2008-01-29 15:20:00,32.5,32.77,32.5,32.65,4600.0,28.8569,29.0966,28.8569,28.9901,4600.0
2008-01-29 15:30:00,32.61,32.72,32.6,32.6,3500.0,28.9546,29.0522,28.9457,28.9457,3500.0
2008-01-29 15:40:00,32.6,32.75,32.54,32.61,9200.0,28.9457,29.0789,28.8924,28.9546,9200.0
2008-01-29 15:50:00,32.61,32.92,32.59,32.78,8800.0,28.9546,29.2298,28.9368,29.1055,8800.0
2008-01-30 09:30:00,32.77,32.77,32.65,32.65,300.0,29.0966,29.0966,28.9901,28.9901,300.0
2008-01-30 09:40:00,32.69,32.93,32.69,32.87,27600.0,29.0256,29.2387,29.0256,29.1854,27600.0
2008-01-30 09:50:00,32.83,32.83,31.35,31.73,10300.0,29.1499,29.1499,27.8358,28.1732,10300.0
2008-01-30 10:00:00,31.68,32.28,31.0,32.28,3800.0,28.1288,28.6615,27.525,28.6615,3800.0
2008-01-30 10:10:00,32.34,32.55,32.34,32.51,2600.0,28.7148,28.9013,28.7148,28.8658,2600.0
2008-01-30 10:20:00,32.52,32.63,32.3,32.44,2400.0,28.8746,28.9723,28.6793,28.8036,2400.0
2008-01-30 10:30:00,32.47,32.99,32.42,32.95,3300.0,28.8302,29.292,28.7859,29.2564,3300.0
2008-01-30 10:40:00,32.99,32.99,32.9,32.97,2600.0,29.292,29.292,29.212,29.2742,2600.0
2008-01-30 10:50:00,32.97,33.0,32.9,33.0,3700.0,29.2742,29.3008,29.212,29.3008,3700.0
2008-01-30 11:00:00,32.95,32.99,32.6,32.81,3500.0,29.2564,29.292,28.9457,29.1321,3500.0
2008-01-30 11:10:00,32.91,32.92,32.52,32.52,800.0,29.2209,29.2298,28.8746,28.8746,800.0
2008-01-30 11:20:00,32.51,32.56,32.5,32.5,1200.0,28.8658,28.9102,28.8569,28.8569,1200.0
2008-01-30 11:30:00,32.55,32.55,32.47,32.55,900.0,28.9013,28.9013,28.8302,28.9013,900.0
2008-01-30 11:40:00,32.5,32.57,32.5,32.51,1000.0,28.8569,28.919,28.8569,28.8658,1000.0
2008-01-30 11:50:00,32.56,32.76,32.42,32.42,2400.0,28.9102,29.0877,28.7859,28.7859,2400.0
2008-01-30 12:00:00,32.5,32.56,32.5,32.5,300.0,28.8569,28.9102,28.8569,28.8569,300.0
2008-01-30 12:10:00,32.52,32.52,32.51,32.51,200.0,28.8746,28.8746,28.8658,28.8658,200.0
2008-01-30 12:20:00,32.49,32.57,32.49,32.5,1400.0,28.848,28.919,28.848,28.8569,1400.0
2008-01-30 12:30:00,32.48,32.59,32.48,32.59,700.0,28.8391,28.9368,28.8391,28.9368,700.0
2008-01-30 12:40:00,32.57,32.57,32.57,32.57,200.0,28.919,28.919,28.919,28.919,200.0
2008-01-30 12:50:00,32.57,32.59,32.57,32.57,700.0,28.919,28.9368,28.919,28.919,700.0
2008-01-30 13:00:00,32.57,32.73,32.55,32.73,900.0,28.919,29.0611,28.9013,29.0611,900.0
2008-01-30 13:10:00,32.62,32.74,32.62,32.73,1100.0,28.9634,29.07,28.9634,29.0611,1100.0
2008-01-30 13:20:00,32.72,32.72,32.66,32.67,800.0,29.0522,29.0522,28.9989,29.0078,800.0
2008-01-30 13:30:00,32.68,32.68,32.68,32.68,300.0,29.0167,29.0167,29.0167,29.0167,300.0
2008-01-30 13:40:00,32.77,32.77,32.77,32.77,200.0,29.0966,29.0966,29.0966,29.0966,200.0
2008-01-30 13:50:00,32.7,32.8,32.58,32.58,6200.0,29.0345,29.1233,28.9279,28.9279,6200.0
2008-01-30 14:00:00,32.58,32.58,31.67,32.51,2500.0,28.9279,28.9279,28.1199,28.8658,2500.0
2008-01-30 14:10:00,32.56,32.75,32.56,32.75,1100.0,28.9102,29.0789,28.9102,29.0789,1100.0
2008-01-30 14:20:00,32.66,32.79,32.66,32.74,400.0,28.9989,29.1144,28.9989,29.07,400.0
2008-01-30 14:30:00,32.74,32.99,32.74,32.87,400.0,29.07,29.292,29.07,29.1854,400.0
2008-01-30 14:40:00,32.96,33.0,32.95,32.95,2000.0,29.2653,29.3008,29.2564,29.2564,2000.0
2008-01-30 14:50:00,32.83,32.9,32.83,32.83,1000.0,29.1499,29.212,29.1499,29.1499,1000.0
2008-01-30 15:00:00,32.93,33.0,32.84,32.84,8800.0,29.2387,29.3008,29.1588,29.1588,8800.0
2008-01-30 15:10:00,32.83,33.0,32.83,32.87,10400.0,29.1499,29.3008,29.1499,29.1854,10400.0
2008-01-30 15:20:00,32.79,32.81,32.4,32.4,5600.0,29.1144,29.1321,28.7681,28.7681,5600.0
2008-01-30 15:30:00,32.82,32.9,32.8,32.8,800.0,29.141,29.212,29.1233,29.1233,800.0
2008-01-30 15:40:00,32.82,32.94,32.82,32.92,1600.0,29.141,29.2476,29.141,29.2298,1600.0
2008-01-30 15:50:00,32.84,32.97,32.69,32.69,3100.0,29.1588,29.2742,29.0256,29.0256,3100.0
2008-01-31 09:30:00,32.5,32.51,32.4,32.5,600.0,28.8569,28.8658,28.7681,28.8569,600.0
2008-01-31 09:40:00,32.6,32.7,32.1,32.15,1200.0,28.9457,29.0345,28.5017,28.5461,1200.0
2008-01-31 09:50:00,32.3,32.3,32.2,32.2,500.0,28.6793,28.6793,28.5905,28.5905,500.0
2008-01-31 10:00:00,32.2,32.2,32.2,32.2,0.0,28.5905,28.5905,28.5905,28.5905,0.0
2008-01-31 10:10:00,32.29,32.38,32.19,32.19,2000.0,28.6704,28.7503,28.5816,28.5816,2000.0
2008-01-31 10:20:00,32.19,32.19,32.18,32.19,300.0,28.5816,28.5816,28.5728,28.5816,300.0
2008-01-31 10:30:00,32.26,32.29,32.18,32.18,500.0,28.6438,28.6704,28.5728,28.5728,500.0
2008-01-31 10:40:00,32.22,32.33,32.18,32.29,2500.0,28.6083,28.7059,28.5728,28.6704,2500.0
2008-01-31 10:50:00,32.29,32.29,32.29,32.29,100.0,28.6704,28.6704,28.6704,28.6704,100.0
2008-01-31 11:00:00,32.33,32.46,32.32,32.46,1000.0,28.7059,28.8214,28.6971,28.8214,1000.0
2008-01-31 11:10:00,32.46,32.49,32.44,32.49,2900.0,28.8214,28.848,28.8036,28.848,2900.0
2008-01-31 11:20:00,32.49,32.5,32.49,32.5,700.0,28.848,28.8569,28.848,28.8569,700.0
2008-01-31 11:30:00,32.52,32.72,32.52,32.59,22000.0,28.8746,29.0522,28.8746,28.9368,22000.0
2008-01-31 11:40:00,32.59,32.59,32.59,32.59,0.0,28.9368,28.9368,28.9368,28.9368,0.0
2008-01-31 11:50:00,32.69,32.7,32.62,32.62,2400.0,29.0256,29.0345,28.9634,28.9634,2400.0
2008-01-31 12:00:00,32.69,32.69,32.55,32.55,3000.0,29.0256,29.0256,28.9013,28.9013,3000.0
2008-01-31 12:10:00,32.7,32.71,32.61,32.65,3600.0,29.0345,29.0433,28.9546,28.9901,3600.0
2008-01-31 12:20:00,32.67,32.67,32.6,32.6,25000.0,29.0078,29.0078,28.9457,28.9457,25000.0
2008-01-31 12:30:00,32.62,32.62,32.62,32.62,200.0,28.9634,28.9634,28.9634,28.9634,200.0
2008-01-31 12:40:00,32.71,32.72,32.64,32.72,1000.0,29.0433,29.0522,28.9812,29.0522,1000.0
2008-01-31 12:50:00,32.74,32.74,32.67,32.69,5100.0,29.07,29.07,29.0078,29.0256,5100.0
2008-01-31 13:00:00,32.72,32.74,32.72,32.74,300.0,29.0522,29.07,29.0522,29.07,300.0
2008-01-31 13:10:00,32.71,32.71,32.69,32.69,200.0,29.0433,29.0433,29.0256,29.0256,200.0
2008-01-31 13:20:00,32.69,32.74,32.69,32.74,200.0,29.0256,29.07,29.0256,29.07,200.0
2008-01-31 13:30:00,32.7,32.7,32.7,32.7,100.0,29.0345,29.0345,29.0345,29.0345,100.0
2008-01-31 13:40:00,32.74,32.75,32.74,32.75,800.0,29.07,29.0789,29.07,29.0789,800.0
2008-01-31 13:50:00,32.71,32.71,32.71,32.71,100.0,29.0433,29.0433,29.0433,29.0433,100.0
2008-01-31 14:00:00,32.7,32.7,32.7,32.7,400.0,29.0345,29.0345,29.0345,29.0345,400.0
2008-01-31 14:10:00,32.72,32.72,32.72,32.72,200.0,29.0522,29.0522,29.0522,29.0522,200.0
2008-01-31 14:20:00,32.75,32.75,32.75,32.75,200.0,29.0789,29.0789,29.0789,29.0789,200.0
2008-01-31 14:30:00,32.75,32.75,32.72,32.72,300.0,29.0789,29.0789,29.0522,29.0522,300.0
2008-01-31 14:40:00,32.74,32.74,32.7,32.7,1100.0,29.07,29.07,29.0345,29.0345,1100.0
2008-01-31 14:50:00,32.7,32.83,32.7,32.83,2700.0,29.0345,29.1499,29.0345,29.1499,2700.0
2008-01-31 15:00:00,32.86,32.96,32.85,32.96,3400.0,29.1765,29.2653,29.1677,29.2653,3400.0
2008-01-31 15:10:00,32.96,33.0,32.91,32.91,2200.0,29.2653,29.3008,29.2209,29.2209,2200.0
2008-01-31 15:20:00,32.98,33.0,32.86,32.91,5600.0,29.2831,29.3008,29.1765,29.2209,5600.0
2008-01-31 15:30:00,32.98,32.99,32.9,32.95,600.0,29.2831,29.292,29.212,29.2564,600.0
2008-01-31 15:40:00,32.99,33.0,32.77,32.83,3300.0,29.292,29.3008,29.0966,29.1499,3300.0
2008-01-31 15:50:00,32.93,33.0,32.78,32.88,2200.0,29.2387,29.3008,29.1055,29.1943,2200.0
2008-02-01 09:30:00,32.97,32.97,32.74,32.74,1300.0,29.2742,29.2742,29.07,29.07,1300.0
2008-02-01 09:40:00,32.64,32.64,32.4,32.5,1500.0,28.9812,28.9812,28.7681,28.8569,1500.0
2008-02-01 09:50:00,32.5,32.8,32.41,32.8,3300.0,28.8569,29.1233,28.777,29.1233,3300.0
2008-02-01 10:00:00,32.8,32.98,32.72,32.92,5100.0,29.1233,29.2831,29.0522,29.2298,5100.0
2008-02-01 10:10:00,32.92,32.98,32.83,32.86,3700.0,29.2298,29.2831,29.1499,29.1765,3700.0
2008-02-01 10:20:00,32.94,33.0,32.88,33.0,9500.0,29.2476,29.3008,29.1943,29.3008,9500.0
2008-02-01 10:30:00,33.0,33.6,32.98,33.48,8000.0,29.3008,29.8336,29.2831,29.727,8000.0
2008-02-01 10:40:00,33.4,33.68,33.35,33.35,2800.0,29.656,29.9046,29.6116,29.6116,2800.0
2008-02-01 10:50:00,33.45,33.52,33.39,33.52,700.0,29.7004,29.7625,29.6471,29.7625,700.0
2008-02-01 11:00:00,33.52,33.52,32.86,33.11,8600.0,29.7625,29.7625,29.1765,29.3985,8600.0
2008-02-01 11:10:00,33.08,33.44,33.08,33.34,2200.0,29.3719,29.6915,29.3719,29.6027,2200.0
2008-02-01 11:20:00,33.34,33.39,33.23,33.23,2200.0,29.6027,29.6471,29.5051,29.5051,2200.0
2008-02-01 11:30:00,33.23,33.23,33.23,33.23,0.0,29.5051,29.5051,29.5051,29.5051,0.0
2008-02-01 11:40:00,33.27,33.33,33.23,33.33,2300.0,29.5406,29.5938,29.5051,29.5938,2300.0
2008-02-01 11:50:00,33.33,33.37,33.33,33.37,700.0,29.5938,29.6294,29.5938,29.6294,700.0
2008-02-01 12:00:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2008-02-01 12:10:00,33.37,33.37,33.37,33.37,0.0,29.6294,29.6294,29.6294,29.6294,0.0
2008-02-01 12:20:00,33.36,33.36,33.36,33.36,100.0,29.6205,29.6205,29.6205,29.6205,100.0
2008-02-01 12:30:00,33.4,33.42,33.4,33.42,200.0,29.656,29.6738,29.656,29.6738,200.0
2008-02-01 12:40:00,33.42,33.42,33.41,33.41,200.0,29.6738,29.6738,29.6649,29.6649,200.0
2008-02-01 12:50:00,33.42,33.58,33.42,33.58,2600.0,29.6738,29.8158,29.6738,29.8158,2600.0
2008-02-01 13:00:00,33.67,34.0,33.67,33.97,2400.0,29.8957,30.1887,29.8957,30.1621,2400.0
2008-02-01 13:10:00,33.95,33.95,33.88,33.89,500.0,30.1443,30.1443,30.0822,30.0911,500.0
2008-02-01 13:20:00,33.89,33.89,33.89,33.89,0.0,30.0911,30.0911,30.0911,30.0911,0.0
2008-02-01 13:30:00,33.97,34.39,33.91,34.39,4700.0,30.1621,30.535,30.1088,30.535,4700.0
2008-02-01 13:40:00,34.35,34.37,34.18,34.2,8200.0,30.4995,30.5173,30.3486,30.3663,8200.0
2008-02-01 13:50:00,34.29,34.29,34.11,34.18,4400.0,30.4462,30.4462,30.2864,30.3486,4400.0
2008-02-01 14:00:00,34.11,34.16,33.78,33.84,4000.0,30.2864,30.3308,29.9934,30.0467,4000.0
2008-02-01 14:10:00,33.84,33.84,33.68,33.7,2400.0,30.0467,30.0467,29.9046,29.9224,2400.0
2008-02-01 14:20:00,33.69,33.73,33.49,33.49,1700.0,29.9135,29.949,29.7359,29.7359,1700.0
2008-02-01 14:30:00,33.54,33.67,33.53,33.67,3400.0,29.7803,29.8957,29.7714,29.8957,3400.0
2008-02-01 14:40:00,33.67,33.95,33.67,33.91,4000.0,29.8957,30.1443,29.8957,30.1088,4000.0
2008-02-01 14:50:00,33.94,34.02,33.94,34.01,1000.0,30.1355,30.2065,30.1355,30.1976,1000.0
2008-02-01 15:00:00,34.03,34.53,34.0,34.53,6600.0,30.2154,30.6593,30.1887,30.6593,6600.0
2008-02-01 15:10:00,34.63,34.71,34.57,34.6,4500.0,30.7481,30.8192,30.6948,30.7215,4500.0
2008-02-01 15:20:00,34.58,35.09,34.58,34.96,6500.0,30.7037,31.1566,30.7037,31.0411,6500.0
2008-02-01 15:30:00,34.94,35.97,34.94,35.85,8600.0,31.0234,31.9379,31.0234,31.8314,8600.0
2008-02-01 15:40:00,35.75,35.75,34.99,34.99,9900.0,31.7426,31.7426,31.0678,31.0678,9900.0
2008-02-01 15:50:00,35.0,35.0,34.53,34.59,6600.0,31.0766,31.0766,30.6593,30.7126,6600.0
2008-02-04 09:30:00,34.6,34.9,34.6,34.9,1500.0,30.7215,30.9879,30.7215,30.9879,1500.0
2008-02-04 09:40:00,34.89,34.89,34.66,34.66,900.0,30.979,30.979,30.7748,30.7748,900.0
2008-02-04 09:50:00,34.67,34.67,34.36,34.36,2000.0,30.7836,30.7836,30.5084,30.5084,2000.0
2008-02-04 10:00:00,34.42,34.42,34.03,34.21,2800.0,30.5617,30.5617,30.2154,30.3752,2800.0
2008-02-04 10:10:00,34.28,34.28,34.12,34.12,1300.0,30.4374,30.4374,30.2953,30.2953,1300.0
2008-02-04 10:20:00,34.17,34.17,34.12,34.17,500.0,30.3397,30.3397,30.2953,30.3397,500.0
2008-02-04 10:30:00,34.2,34.2,34.2,34.2,100.0,30.3663,30.3663,30.3663,30.3663,100.0
2008-02-04 10:40:00,34.17,34.17,33.8,33.8,4200.0,30.3397,30.3397,30.0112,30.0112,4200.0
2008-02-04 10:50:00,33.8,33.8,33.8,33.8,0.0,30.0112,30.0112,30.0112,30.0112,0.0
2008-02-04 11:00:00,33.9,34.0,33.84,33.84,1500.0,30.1,30.1887,30.0467,30.0467,1500.0
2008-02-04 11:10:00,33.84,33.84,33.84,33.84,0.0,30.0467,30.0467,30.0467,30.0467,0.0
2008-02-04 11:20:00,33.89,33.89,33.65,33.65,600.0,30.0911,30.0911,29.878,29.878,600.0
2008-02-04 11:30:00,33.64,33.64,33.51,33.51,1400.0,29.8691,29.8691,29.7537,29.7537,1400.0
2008-02-04 11:40:00,33.55,33.59,33.3,33.3,1900.0,29.7892,29.8247,29.5672,29.5672,1900.0
2008-02-04 11:50:00,33.25,33.32,33.09,33.32,2100.0,29.5228,29.585,29.3807,29.585,2100.0
2008-02-04 12:00:00,33.22,33.22,33.21,33.21,400.0,29.4962,29.4962,29.4873,29.4873,400.0
2008-02-04 12:10:00,33.24,33.24,33.18,33.18,1800.0,29.5139,29.5139,29.4607,29.4607,1800.0
2008-02-04 12:20:00,33.16,33.18,33.16,33.18,400.0,29.4429,29.4607,29.4429,29.4607,400.0
2008-02-04 12:30:00,33.28,33.3,33.27,33.27,500.0,29.5494,29.5672,29.5406,29.5406,500.0
2008-02-04 12:40:00,33.37,33.37,33.05,33.05,900.0,29.6294,29.6294,29.3452,29.3452,900.0
2008-02-04 12:50:00,33.01,33.23,33.0,33.11,3100.0,29.3097,29.5051,29.3008,29.3985,3100.0
2008-02-04 13:00:00,33.09,33.53,33.08,33.53,2500.0,29.3807,29.7714,29.3719,29.7714,2500.0
2008-02-04 13:10:00,33.62,33.94,33.62,33.94,1300.0,29.8513,30.1355,29.8513,30.1355,1300.0
2008-02-04 13:20:00,33.91,34.0,33.32,33.6,4100.0,30.1088,30.1887,29.585,29.8336,4100.0
2008-02-04 13:30:00,33.7,33.8,33.7,33.74,500.0,29.9224,30.0112,29.9224,29.9579,500.0
2008-02-04 13:40:00,33.84,33.93,33.84,33.93,400.0,30.0467,30.1266,30.0467,30.1266,400.0
2008-02-04 13:50:00,33.99,34.0,33.97,33.97,1200.0,30.1799,30.1887,30.1621,30.1621,1200.0
2008-02-04 14:00:00,33.9,33.9,33.66,33.67,1600.0,30.1,30.1,29.8869,29.8957,1600.0
2008-02-04 14:10:00,33.72,33.72,33.72,33.72,100.0,29.9401,29.9401,29.9401,29.9401,100.0
2008-02-04 14:20:00,33.8,34.0,33.8,34.0,1000.0,30.0112,30.1887,30.0112,30.1887,1000.0
2008-02-04 14:30:00,34.02,34.1,33.56,33.56,5500.0,30.2065,30.2775,29.7981,29.7981,5500.0
2008-02-04 14:40:00,33.6,33.62,33.45,33.62,2200.0,29.8336,29.8513,29.7004,29.8513,2200.0
2008-02-04 14:50:00,33.72,33.87,33.57,33.57,1400.0,29.9401,30.0733,29.8069,29.8069,1400.0
2008-02-04 15:00:00,33.59,33.59,33.29,33.34,2900.0,29.8247,29.8247,29.5583,29.6027,2900.0
2008-02-04 15:10:00,33.28,33.34,33.19,33.34,1200.0,29.5494,29.6027,29.4695,29.6027,1200.0
2008-02-04 15:20:00,33.28,33.28,33.19,33.27,1600.0,29.5494,29.5494,29.4695,29.5406,1600.0
2008-02-04 15:30:00,33.28,33.56,33.28,33.56,2100.0,29.5494,29.7981,29.5494,29.7981,2100.0
2008-02-04 15:40:00,33.62,33.82,33.55,33.55,1400.0,29.8513,30.0289,29.7892,29.7892,1400.0
2008-02-04 15:50:00,33.46,33.57,33.36,33.48,1700.0,29.7093,29.8069,29.6205,29.727,1700.0
2008-02-05 09:30:00,33.48,33.48,32.5,32.5,2800.0,29.727,29.727,28.8569,28.8569,2800.0
2008-02-05 09:40:00,32.51,32.59,32.3,32.42,2500.0,28.8658,28.9368,28.6793,28.7859,2500.0
2008-02-05 09:50:00,32.48,32.66,32.41,32.48,1500.0,28.8391,28.9989,28.777,28.8391,1500.0
2008-02-05 10:00:00,32.46,32.68,32.46,32.61,1000.0,28.8214,29.0167,28.8214,28.9546,1000.0
2008-02-05 10:10:00,32.6,32.8,32.6,32.6,1200.0,28.9457,29.1233,28.9457,28.9457,1200.0
2008-02-05 10:20:00,32.61,32.74,32.6,32.6,1400.0,28.9546,29.07,28.9457,28.9457,1400.0
2008-02-05 10:30:00,32.72,32.8,32.62,32.8,3400.0,29.0522,29.1233,28.9634,29.1233,3400.0
2008-02-05 10:40:00,32.68,32.68,32.48,32.48,800.0,29.0167,29.0167,28.8391,28.8391,800.0
2008-02-05 10:50:00,32.46,32.46,32.08,32.3,4000.0,28.8214,28.8214,28.484,28.6793,4000.0
2008-02-05 11:00:00,32.3,32.3,32.0,32.0,2500.0,28.6793,28.6793,28.4129,28.4129,2500.0
2008-02-05 11:10:00,32.1,32.18,32.01,32.02,1100.0,28.5017,28.5728,28.4218,28.4307,1100.0
2008-02-05 11:20:00,32.02,32.02,32.0,32.0,8100.0,28.4307,28.4307,28.4129,28.4129,8100.0
2008-02-05 11:30:00,32.0,32.25,31.99,32.25,9000.0,28.4129,28.6349,28.4041,28.6349,9000.0
2008-02-05 11:40:00,32.3,32.3,32.27,32.27,700.0,28.6793,28.6793,28.6527,28.6527,700.0
2008-02-05 11:50:00,32.27,32.3,32.27,32.3,400.0,28.6527,28.6793,28.6527,28.6793,400.0
2008-02-05 12:00:00,32.27,32.3,32.27,32.3,700.0,28.6527,28.6793,28.6527,28.6793,700.0
2008-02-05 12:10:00,32.27,32.27,32.24,32.24,200.0,28.6527,28.6527,28.626,28.626,200.0
2008-02-05 12:20:00,32.17,32.17,32.17,32.17,100.0,28.5639,28.5639,28.5639,28.5639,100.0
2008-02-05 12:30:00,32.17,32.17,32.17,32.17,0.0,28.5639,28.5639,28.5639,28.5639,0.0
2008-02-05 12:40:00,32.21,32.29,32.21,32.29,500.0,28.5994,28.6704,28.5994,28.6704,500.0
2008-02-05 12:50:00,32.28,32.29,32.18,32.2,1900.0,28.6615,28.6704,28.5728,28.5905,1900.0
2008-02-05 13:00:00,32.22,32.26,32.2,32.2,1800.0,28.6083,28.6438,28.5905,28.5905,1800.0
2008-02-05 13:10:00,32.2,32.2,31.99,32.04,2700.0,28.5905,28.5905,28.4041,28.4484,2700.0
2008-02-05 13:20:00,32.1,32.1,32.1,32.1,1200.0,28.5017,28.5017,28.5017,28.5017,1200.0
2008-02-05 13:30:00,32.1,32.1,32.1,32.1,1300.0,28.5017,28.5017,28.5017,28.5017,1300.0
2008-02-05 13:40:00,32.09,32.1,31.98,32.04,4200.0,28.4928,28.5017,28.3952,28.4484,4200.0
2008-02-05 13:50:00,32.1,32.1,32.02,32.1,4800.0,28.5017,28.5017,28.4307,28.5017,4800.0
2008-02-05 14:00:00,32.1,32.12,32.06,32.12,9800.0,28.5017,28.5195,28.4662,28.5195,9800.0
2008-02-05 14:10:00,32.15,32.29,32.15,32.29,2300.0,28.5461,28.6704,28.5461,28.6704,2300.0
2008-02-05 14:20:00,32.3,32.3,32.16,32.25,1600.0,28.6793,28.6793,28.555,28.6349,1600.0
2008-02-05 14:30:00,32.26,32.3,32.24,32.24,2400.0,28.6438,28.6793,28.626,28.626,2400.0
2008-02-05 14:40:00,32.2,32.27,32.17,32.26,2300.0,28.5905,28.6527,28.5639,28.6438,2300.0
2008-02-05 14:50:00,32.26,32.3,32.25,32.3,3000.0,28.6438,28.6793,28.6349,28.6793,3000.0
2008-02-05 15:00:00,32.27,32.36,32.15,32.33,11500.0,28.6527,28.7326,28.5461,28.7059,11500.0
2008-02-05 15:10:00,32.42,32.71,32.42,32.65,1000.0,28.7859,29.0433,28.7859,28.9901,1000.0
2008-02-05 15:20:00,32.71,32.81,32.71,32.81,3200.0,29.0433,29.1321,29.0433,29.1321,3200.0
2008-02-05 15:30:00,32.81,33.09,32.81,33.09,1600.0,29.1321,29.3807,29.1321,29.3807,1600.0
2008-02-05 15:40:00,33.07,33.07,32.86,32.86,2300.0,29.363,29.363,29.1765,29.1765,2300.0
2008-02-05 15:50:00,32.88,32.95,32.6,32.72,6600.0,29.1943,29.2564,28.9457,29.0522,6600.0
2008-02-06 09:30:00,32.7,32.72,32.62,32.62,700.0,29.0345,29.0522,28.9634,28.9634,700.0
2008-02-06 09:40:00,32.72,32.72,32.63,32.69,3600.0,29.0522,29.0522,28.9723,29.0256,3600.0
2008-02-06 09:50:00,32.69,32.69,32.69,32.69,0.0,29.0256,29.0256,29.0256,29.0256,0.0
2008-02-06 10:00:00,32.57,32.6,32.44,32.44,2200.0,28.919,28.9457,28.8036,28.8036,2200.0
2008-02-06 10:10:00,32.48,32.48,32.34,32.34,400.0,28.8391,28.8391,28.7148,28.7148,400.0
2008-02-06 10:20:00,32.35,32.35,32.34,32.34,400.0,28.7237,28.7237,28.7148,28.7148,400.0
2008-02-06 10:30:00,32.34,32.34,32.34,32.34,0.0,28.7148,28.7148,28.7148,28.7148,0.0
2008-02-06 10:40:00,32.28,32.28,32.26,32.26,400.0,28.6615,28.6615,28.6438,28.6438,400.0
2008-02-06 10:50:00,32.26,32.26,32.26,32.26,100.0,28.6438,28.6438,28.6438,28.6438,100.0
2008-02-06 11:00:00,32.26,32.26,32.15,32.15,800.0,28.6438,28.6438,28.5461,28.5461,800.0
2008-02-06 11:10:00,32.14,32.14,31.83,31.91,30500.0,28.5372,28.5372,28.262,28.333,30500.0
2008-02-06 11:20:00,31.85,32.0,31.65,31.87,53900.0,28.2797,28.4129,28.1022,28.2975,53900.0
2008-02-06 11:30:00,31.87,31.9,31.73,31.73,1600.0,28.2975,28.3241,28.1732,28.1732,1600.0
2008-02-06 11:40:00,31.68,31.92,31.68,31.89,800.0,28.1288,28.3419,28.1288,28.3153,800.0
2008-02-06 11:50:00,31.82,31.88,31.63,31.76,3400.0,28.2531,28.3064,28.0844,28.1998,3400.0
2008-02-06 12:00:00,31.77,31.96,31.76,31.96,600.0,28.2087,28.3774,28.1998,28.3774,600.0
2008-02-06 12:10:00,31.87,31.95,31.86,31.95,400.0,28.2975,28.3685,28.2886,28.3685,400.0
2008-02-06 12:20:00,31.86,31.86,31.85,31.85,300.0,28.2886,28.2886,28.2797,28.2797,300.0
2008-02-06 12:30:00,31.9,31.9,31.86,31.86,200.0,28.3241,28.3241,28.2886,28.2886,200.0
2008-02-06 12:40:00,31.82,31.83,31.72,31.72,1500.0,28.2531,28.262,28.1643,28.1643,1500.0
2008-02-06 12:50:00,31.66,31.8,31.09,31.78,8200.0,28.111,28.2354,27.6049,28.2176,8200.0
2008-02-06 13:00:00,31.78,31.78,31.78,31.78,0.0,28.2176,28.2176,28.2176,28.2176,0.0
2008-02-06 13:10:00,31.78,31.78,31.78,31.78,0.0,28.2176,28.2176,28.2176,28.2176,0.0
2008-02-06 13:20:00,31.8,31.86,31.7,31.85,5900.0,28.2354,28.2886,28.1466,28.2797,5900.0
2008-02-06 13:30:00,31.8,31.8,31.8,31.8,100.0,28.2354,28.2354,28.2354,28.2354,100.0
2008-02-06 13:40:00,31.8,31.8,31.76,31.76,400.0,28.2354,28.2354,28.1998,28.1998,400.0
2008-02-06 13:50:00,31.66,31.66,31.4,31.4,1300.0,28.111,28.111,27.8802,27.8802,1300.0
2008-02-06 14:00:00,31.4,31.71,31.4,31.56,4000.0,27.8802,28.1554,27.8802,28.0223,4000.0
2008-02-06 14:10:00,31.66,31.66,31.16,31.26,3400.0,28.111,28.111,27.6671,27.7559,3400.0
2008-02-06 14:20:00,31.36,31.59,31.26,31.59,4500.0,27.8447,28.0489,27.7559,28.0489,4500.0
2008-02-06 14:30:00,31.59,31.74,31.37,31.37,900.0,28.0489,28.1821,27.8536,27.8536,900.0
2008-02-06 14:40:00,31.34,31.85,31.34,31.68,3000.0,27.8269,28.2797,27.8269,28.1288,3000.0
2008-02-06 14:50:00,31.76,31.76,31.76,31.76,100.0,28.1998,28.1998,28.1998,28.1998,100.0
2008-02-06 15:00:00,31.74,31.75,31.74,31.75,200.0,28.1821,28.191,28.1821,28.191,200.0
2008-02-06 15:10:00,31.73,31.73,31.52,31.52,900.0,28.1732,28.1732,27.9867,27.9867,900.0
2008-02-06 15:20:00,31.49,31.79,31.43,31.69,1600.0,27.9601,28.2265,27.9068,28.1377,1600.0
2008-02-06 15:30:00,31.86,31.99,31.63,31.72,4800.0,28.2886,28.4041,28.0844,28.1643,4800.0
2008-02-06 15:40:00,31.62,31.62,31.34,31.47,1800.0,28.0755,28.0755,27.8269,27.9423,1800.0
2008-02-06 15:50:00,31.42,31.46,31.31,31.37,3200.0,27.8979,27.9335,27.8003,27.8536,3200.0
2008-02-07 09:30:00,31.4,31.78,31.4,31.78,5100.0,27.8802,28.2176,27.8802,28.2176,5100.0
2008-02-07 09:40:00,31.7,32.0,31.7,31.94,1900.0,28.1466,28.4129,28.1466,28.3597,1900.0
2008-02-07 09:50:00,31.95,31.98,31.43,31.43,3500.0,28.3685,28.3952,27.9068,27.9068,3500.0
2008-02-07 10:00:00,31.48,31.7,31.48,31.6,11800.0,27.9512,28.1466,27.9512,28.0578,11800.0
2008-02-07 10:10:00,31.7,31.89,31.69,31.87,4800.0,28.1466,28.3153,28.1377,28.2975,4800.0
2008-02-07 10:20:00,31.89,31.89,31.54,31.65,3600.0,28.3153,28.3153,28.0045,28.1022,3600.0
2008-02-07 10:30:00,31.64,31.66,31.47,31.52,2200.0,28.0933,28.111,27.9423,27.9867,2200.0
2008-02-07 10:40:00,31.54,31.6,31.54,31.56,1200.0,28.0045,28.0578,28.0045,28.0223,1200.0
2008-02-07 10:50:00,31.56,31.56,31.56,31.56,0.0,28.0223,28.0223,28.0223,28.0223,0.0
2008-02-07 11:00:00,31.56,31.6,31.44,31.49,2400.0,28.0223,28.0578,27.9157,27.9601,2400.0
2008-02-07 11:10:00,31.47,31.5,31.47,31.5,200.0,27.9423,27.969,27.9423,27.969,200.0
2008-02-07 11:20:00,31.6,31.73,31.59,31.6,3900.0,28.0578,28.1732,28.0489,28.0578,3900.0
2008-02-07 11:30:00,31.62,31.75,31.62,31.75,500.0,28.0755,28.191,28.0755,28.191,500.0
2008-02-07 11:40:00,31.74,31.88,31.69,31.85,5200.0,28.1821,28.3064,28.1377,28.2797,5200.0
2008-02-07 11:50:00,31.84,31.9,31.65,31.83,3400.0,28.2709,28.3241,28.1022,28.262,3400.0
2008-02-07 12:00:00,31.85,31.9,31.75,31.75,2700.0,28.2797,28.3241,28.191,28.191,2700.0
2008-02-07 12:10:00,31.74,31.79,31.74,31.77,1500.0,28.1821,28.2265,28.1821,28.2087,1500.0
2008-02-07 12:20:00,31.8,31.89,31.8,31.89,1700.0,28.2354,28.3153,28.2354,28.3153,1700.0
2008-02-07 12:30:00,31.9,31.9,31.75,31.75,2200.0,28.3241,28.3241,28.191,28.191,2200.0
2008-02-07 12:40:00,31.75,31.83,31.74,31.83,1500.0,28.191,28.262,28.1821,28.262,1500.0
2008-02-07 12:50:00,31.85,31.87,31.74,31.8,3600.0,28.2797,28.2975,28.1821,28.2354,3600.0
2008-02-07 13:00:00,31.8,31.81,31.75,31.77,3400.0,28.2354,28.2442,28.191,28.2087,3400.0
2008-02-07 13:10:00,31.75,31.76,31.65,31.7,1100.0,28.191,28.1998,28.1022,28.1466,1100.0
2008-02-07 13:20:00,31.75,31.78,31.75,31.78,500.0,28.191,28.2176,28.191,28.2176,500.0
2008-02-07 13:30:00,31.7,31.73,31.7,31.73,300.0,28.1466,28.1732,28.1466,28.1732,300.0
2008-02-07 13:40:00,31.78,31.79,31.67,31.67,1100.0,28.2176,28.2265,28.1199,28.1199,1100.0
2008-02-07 13:50:00,31.68,31.8,31.48,31.56,6100.0,28.1288,28.2354,27.9512,28.0223,6100.0
2008-02-07 14:00:00,31.66,31.67,31.6,31.6,1300.0,28.111,28.1199,28.0578,28.0578,1300.0
2008-02-07 14:10:00,31.5,31.5,31.21,31.32,3200.0,27.969,27.969,27.7115,27.8092,3200.0
2008-02-07 14:20:00,31.37,31.37,31.02,31.11,6500.0,27.8536,27.8536,27.5428,27.6227,6500.0
2008-02-07 14:30:00,31.11,31.11,30.27,30.27,8600.0,27.6227,27.6227,26.8769,26.8769,8600.0
2008-02-07 14:40:00,30.27,30.27,30.18,30.2,800.0,26.8769,26.8769,26.7969,26.8147,800.0
2008-02-07 14:50:00,30.19,30.19,30.02,30.13,2700.0,26.8058,26.8058,26.6549,26.7526,2700.0
2008-02-07 15:00:00,30.08,30.17,30.07,30.17,5100.0,26.7082,26.7881,26.6993,26.7881,5100.0
2008-02-07 15:10:00,30.16,30.29,30.11,30.29,2700.0,26.7792,26.8946,26.7348,26.8946,2700.0
2008-02-07 15:20:00,30.38,30.39,30.15,30.15,2800.0,26.9745,26.9834,26.7703,26.7703,2800.0
2008-02-07 15:30:00,30.09,30.35,30.08,30.35,4600.0,26.717,26.9479,26.7082,26.9479,4600.0
2008-02-07 15:40:00,30.4,30.5,30.24,30.27,3000.0,26.9923,27.0811,26.8502,26.8769,3000.0
2008-02-07 15:50:00,30.22,30.3,29.52,29.72,10600.0,26.8325,26.9035,26.2109,26.3885,10600.0
2008-02-08 09:30:00,29.26,30.64,29.26,30.64,5600.0,25.9801,27.2054,25.9801,27.2054,5600.0
2008-02-08 09:40:00,30.64,30.86,30.55,30.81,2600.0,27.2054,27.4007,27.1255,27.3563,2600.0
2008-02-08 09:50:00,30.81,30.95,30.8,30.8,4600.0,27.3563,27.4806,27.3474,27.3474,4600.0
2008-02-08 10:00:00,30.79,30.93,30.75,30.85,3000.0,27.3386,27.4629,27.3031,27.3918,3000.0
2008-02-08 10:10:00,30.94,31.01,30.78,30.91,4000.0,27.4718,27.5339,27.3297,27.4451,4000.0
2008-02-08 10:20:00,30.97,31.21,30.96,30.99,2000.0,27.4984,27.7115,27.4895,27.5161,2000.0
2008-02-08 10:30:00,30.98,31.02,30.85,30.94,13600.0,27.5073,27.5428,27.3918,27.4718,13600.0
2008-02-08 10:40:00,30.99,31.02,30.93,30.97,3400.0,27.5161,27.5428,27.4629,27.4984,3400.0
2008-02-08 10:50:00,30.95,31.01,30.93,31.0,3300.0,27.4806,27.5339,27.4629,27.525,3300.0
2008-02-08 11:00:00,31.0,31.07,30.99,31.01,8800.0,27.525,27.5872,27.5161,27.5339,8800.0
2008-02-08 11:10:00,31.01,31.02,30.99,31.02,1100.0,27.5339,27.5428,27.5161,27.5428,1100.0
2008-02-08 11:20:00,30.98,31.02,30.97,31.02,1800.0,27.5073,27.5428,27.4984,27.5428,1800.0
2008-02-08 11:30:00,30.97,31.1,30.97,31.1,600.0,27.4984,27.6138,27.4984,27.6138,600.0
2008-02-08 11:40:00,31.08,31.08,31.0,31.02,800.0,27.5961,27.5961,27.525,27.5428,800.0
2008-02-08 11:50:00,31.04,31.11,31.02,31.02,600.0,27.5605,27.6227,27.5428,27.5428,600.0
2008-02-08 12:00:00,31.12,31.15,31.1,31.15,400.0,27.6316,27.6582,27.6138,27.6582,400.0
2008-02-08 12:10:00,31.14,31.14,31.08,31.08,900.0,27.6493,27.6493,27.5961,27.5961,900.0
2008-02-08 12:20:00,31.1,31.1,31.1,31.1,100.0,27.6138,27.6138,27.6138,27.6138,100.0
2008-02-08 12:30:00,31.11,31.14,31.11,31.14,300.0,27.6227,27.6493,27.6227,27.6493,300.0
2008-02-08 12:40:00,31.09,31.13,31.02,31.12,2200.0,27.6049,27.6405,27.5428,27.6316,2200.0
2008-02-08 12:50:00,31.01,31.08,31.01,31.08,300.0,27.5339,27.5961,27.5339,27.5961,300.0
2008-02-08 13:00:00,31.12,31.12,31.08,31.08,400.0,27.6316,27.6316,27.5961,27.5961,400.0
2008-02-08 13:10:00,31.07,31.14,31.07,31.14,300.0,27.5872,27.6493,27.5872,27.6493,300.0
2008-02-08 13:20:00,31.15,31.15,31.12,31.15,400.0,27.6582,27.6582,27.6316,27.6582,400.0
2008-02-08 13:30:00,31.11,31.12,31.08,31.12,300.0,27.6227,27.6316,27.5961,27.6316,300.0
2008-02-08 13:40:00,31.11,31.15,31.05,31.12,1000.0,27.6227,27.6582,27.5694,27.6316,1000.0
2008-02-08 13:50:00,31.07,31.13,31.01,31.01,3600.0,27.5872,27.6405,27.5339,27.5339,3600.0
2008-02-08 14:00:00,31.0,31.07,30.96,30.96,6400.0,27.525,27.5872,27.4895,27.4895,6400.0
2008-02-08 14:10:00,31.0,31.02,30.84,30.85,10500.0,27.525,27.5428,27.383,27.3918,10500.0
2008-02-08 14:20:00,30.82,30.88,30.81,30.88,1400.0,27.3652,27.4185,27.3563,27.4185,1400.0
2008-02-08 14:30:00,30.87,30.95,30.82,30.86,2000.0,27.4096,27.4806,27.3652,27.4007,2000.0
2008-02-08 14:40:00,30.94,30.98,30.89,30.89,500.0,27.4718,27.5073,27.4274,27.4274,500.0
2008-02-08 14:50:00,30.88,30.9,30.88,30.9,400.0,27.4185,27.4362,27.4185,27.4362,400.0
2008-02-08 15:00:00,30.88,31.0,30.88,30.96,3900.0,27.4185,27.525,27.4185,27.4895,3900.0
2008-02-08 15:10:00,30.93,30.93,30.92,30.92,200.0,27.4629,27.4629,27.454,27.454,200.0
2008-02-08 15:20:00,30.93,30.94,30.9,30.9,4300.0,27.4629,27.4718,27.4362,27.4362,4300.0
2008-02-08 15:30:00,31.0,31.03,31.0,31.03,700.0,27.525,27.5517,27.525,27.5517,700.0
2008-02-08 15:40:00,31.01,31.11,31.01,31.01,1100.0,27.5339,27.6227,27.5339,27.5339,1100.0
2008-02-08 15:50:00,31.05,31.24,31.05,31.24,2900.0,27.5694,27.7381,27.5694,27.7381,2900.0
2008-02-11 09:30:00,31.35,31.59,31.26,31.53,3500.0,27.8358,28.0489,27.7559,27.9956,3500.0
2008-02-11 09:40:00,31.49,31.83,31.49,31.77,1300.0,27.9601,28.262,27.9601,28.2087,1300.0
2008-02-11 09:50:00,31.77,31.8,31.57,31.64,1100.0,28.2087,28.2354,28.0311,28.0933,1100.0
2008-02-11 10:00:00,31.67,31.77,31.63,31.75,900.0,28.1199,28.2087,28.0844,28.191,900.0
2008-02-11 10:10:00,31.77,31.95,31.76,31.79,2800.0,28.2087,28.3685,28.1998,28.2265,2800.0
2008-02-11 10:20:00,31.79,31.79,31.31,31.35,2700.0,28.2265,28.2265,27.8003,27.8358,2700.0
2008-02-11 10:30:00,31.4,31.41,31.29,31.31,2200.0,27.8802,27.8891,27.7825,27.8003,2200.0
2008-02-11 10:40:00,31.41,31.59,31.35,31.4,2700.0,27.8891,28.0489,27.8358,27.8802,2700.0
2008-02-11 10:50:00,31.45,31.56,31.45,31.46,1500.0,27.9246,28.0223,27.9246,27.9335,1500.0
2008-02-11 11:00:00,31.49,31.5,31.4,31.44,1300.0,27.9601,27.969,27.8802,27.9157,1300.0
2008-02-11 11:10:00,31.42,31.54,31.42,31.54,800.0,27.8979,28.0045,27.8979,28.0045,800.0
2008-02-11 11:20:00,31.54,31.56,31.39,31.39,2700.0,28.0045,28.0223,27.8713,27.8713,2700.0
2008-02-11 11:30:00,31.43,31.47,31.4,31.47,500.0,27.9068,27.9423,27.8802,27.9423,500.0
2008-02-11 11:40:00,31.47,31.5,31.46,31.46,600.0,27.9423,27.969,27.9335,27.9335,600.0
2008-02-11 11:50:00,31.46,31.56,31.45,31.53,2700.0,27.9335,28.0223,27.9246,27.9956,2700.0
2008-02-11 12:00:00,31.57,31.6,31.5,31.52,3400.0,28.0311,28.0578,27.969,27.9867,3400.0
2008-02-11 12:10:00,31.53,31.57,31.51,31.54,900.0,27.9956,28.0311,27.9779,28.0045,900.0
2008-02-11 12:20:00,31.57,31.57,31.52,31.54,500.0,28.0311,28.0311,27.9867,28.0045,500.0
2008-02-11 12:30:00,31.54,31.57,31.51,31.55,700.0,28.0045,28.0311,27.9779,28.0134,700.0
2008-02-11 12:40:00,31.5,31.59,31.45,31.45,1500.0,27.969,28.0489,27.9246,27.9246,1500.0
2008-02-11 12:50:00,31.45,31.49,31.32,31.36,1400.0,27.9246,27.9601,27.8092,27.8447,1400.0
2008-02-11 13:00:00,31.36,31.47,31.29,31.4,900.0,27.8447,27.9423,27.7825,27.8802,900.0
2008-02-11 13:10:00,31.39,31.39,31.17,31.2,1000.0,27.8713,27.8713,27.676,27.7026,1000.0
2008-02-11 13:20:00,31.17,31.25,31.17,31.21,1000.0,27.676,27.747,27.676,27.7115,1000.0
2008-02-11 13:30:00,31.25,31.25,31.24,31.24,800.0,27.747,27.747,27.7381,27.7381,800.0
2008-02-11 13:40:00,31.23,31.25,31.21,31.25,900.0,27.7292,27.747,27.7115,27.747,900.0
2008-02-11 13:50:00,31.25,31.25,31.0,31.05,3200.0,27.747,27.747,27.525,27.5694,3200.0
2008-02-11 14:00:00,31.05,31.24,31.05,31.16,2500.0,27.5694,27.7381,27.5694,27.6671,2500.0
2008-02-11 14:10:00,31.15,31.22,31.13,31.13,1100.0,27.6582,27.7204,27.6405,27.6405,1100.0
2008-02-11 14:20:00,31.17,31.39,31.02,31.21,18400.0,27.676,27.8713,27.5428,27.7115,18400.0
2008-02-11 14:30:00,31.26,31.35,31.26,31.34,900.0,27.7559,27.8358,27.7559,27.8269,900.0
2008-02-11 14:40:00,31.32,31.56,31.32,31.38,4900.0,27.8092,28.0223,27.8092,27.8624,4900.0
2008-02-11 14:50:00,31.37,31.41,31.34,31.38,1500.0,27.8536,27.8891,27.8269,27.8624,1500.0
2008-02-11 15:00:00,31.36,31.39,31.36,31.36,900.0,27.8447,27.8713,27.8447,27.8447,900.0
2008-02-11 15:10:00,31.36,31.4,31.34,31.39,1300.0,27.8447,27.8802,27.8269,27.8713,1300.0
2008-02-11 15:20:00,31.39,31.4,31.36,31.36,2000.0,27.8713,27.8802,27.8447,27.8447,2000.0
2008-02-11 15:30:00,31.34,31.54,31.34,31.44,3000.0,27.8269,28.0045,27.8269,27.9157,3000.0
2008-02-11 15:40:00,31.47,31.47,31.29,31.39,3700.0,27.9423,27.9423,27.7825,27.8713,3700.0
2008-02-11 15:50:00,31.34,31.4,31.24,31.25,1700.0,27.8269,27.8802,27.7381,27.747,1700.0
2008-02-12 09:30:00,31.25,31.71,31.16,31.7,5100.0,27.747,28.1554,27.6671,28.1466,5100.0
2008-02-12 09:40:00,31.7,31.94,31.11,31.7,3100.0,28.1466,28.3597,27.6227,28.1466,3100.0
2008-02-12 09:50:00,31.67,31.67,31.44,31.58,2600.0,28.1199,28.1199,27.9157,28.04,2600.0
2008-02-12 10:00:00,31.55,31.63,31.5,31.63,4400.0,28.0134,28.0844,27.969,28.0844,4400.0
2008-02-12 10:10:00,31.65,31.65,31.33,31.34,2500.0,28.1022,28.1022,27.818,27.8269,2500.0
2008-02-12 10:20:00,31.41,31.41,31.25,31.39,900.0,27.8891,27.8891,27.747,27.8713,900.0
2008-02-12 10:30:00,31.41,31.43,31.31,31.37,1200.0,27.8891,27.9068,27.8003,27.8536,1200.0
2008-02-12 10:40:00,31.34,31.39,31.26,31.32,1200.0,27.8269,27.8713,27.7559,27.8092,1200.0
2008-02-12 10:50:00,31.31,31.4,31.11,31.11,1700.0,27.8003,27.8802,27.6227,27.6227,1700.0
2008-02-12 11:00:00,31.03,31.03,30.81,30.82,2300.0,27.5517,27.5517,27.3563,27.3652,2300.0
2008-02-12 11:10:00,30.82,30.9,30.69,30.9,4900.0,27.3652,27.4362,27.2498,27.4362,4900.0
2008-02-12 11:20:00,30.9,31.06,30.9,31.01,2200.0,27.4362,27.5783,27.4362,27.5339,2200.0
2008-02-12 11:30:00,31.02,31.05,30.97,31.05,2700.0,27.5428,27.5694,27.4984,27.5694,2700.0
2008-02-12 11:40:00,31.14,31.23,30.93,31.19,2900.0,27.6493,27.7292,27.4629,27.6937,2900.0
2008-02-12 11:50:00,31.29,31.53,31.26,31.3,5700.0,27.7825,27.9956,27.7559,27.7914,5700.0
2008-02-12 12:00:00,31.28,31.32,31.24,31.32,1700.0,27.7736,27.8092,27.7381,27.8092,1700.0
2008-02-12 12:10:00,31.34,31.37,31.29,31.34,1100.0,27.8269,27.8536,27.7825,27.8269,1100.0
2008-02-12 12:20:00,31.36,31.36,31.22,31.28,2000.0,27.8447,27.8447,27.7204,27.7736,2000.0
2008-02-12 12:30:00,31.28,31.28,31.04,31.06,4400.0,27.7736,27.7736,27.5605,27.5783,4400.0
2008-02-12 12:40:00,31.08,31.25,31.08,31.25,3600.0,27.5961,27.747,27.5961,27.747,3600.0
2008-02-12 12:50:00,31.26,31.36,31.26,31.31,2000.0,27.7559,27.8447,27.7559,27.8003,2000.0
2008-02-12 13:00:00,31.3,31.3,31.27,31.27,2400.0,27.7914,27.7914,27.7648,27.7648,2400.0
2008-02-12 13:10:00,31.26,31.3,31.25,31.3,3500.0,27.7559,27.7914,27.747,27.7914,3500.0
2008-02-12 13:20:00,31.3,31.32,31.23,31.27,2100.0,27.7914,27.8092,27.7292,27.7648,2100.0
2008-02-12 13:30:00,31.31,31.38,31.29,31.32,4800.0,27.8003,27.8624,27.7825,27.8092,4800.0
2008-02-12 13:40:00,31.29,31.46,31.29,31.4,11300.0,27.7825,27.9335,27.7825,27.8802,11300.0
2008-02-12 13:50:00,31.42,31.46,31.4,31.4,1500.0,27.8979,27.9335,27.8802,27.8802,1500.0
2008-02-12 14:00:00,31.39,31.44,31.33,31.37,2100.0,27.8713,27.9157,27.818,27.8536,2100.0
2008-02-12 14:10:00,31.39,31.43,31.32,31.42,1700.0,27.8713,27.9068,27.8092,27.8979,1700.0
2008-02-12 14:20:00,31.39,31.39,31.19,31.23,16400.0,27.8713,27.8713,27.6937,27.7292,16400.0
2008-02-12 14:30:00,31.28,31.35,31.24,31.24,5100.0,27.7736,27.8358,27.7381,27.7381,5100.0
2008-02-12 14:40:00,31.18,31.28,31.18,31.2,1300.0,27.6849,27.7736,27.6849,27.7026,1300.0
2008-02-12 14:50:00,31.2,31.32,31.19,31.27,1900.0,27.7026,27.8092,27.6937,27.7648,1900.0
2008-02-12 15:00:00,31.25,31.28,30.87,31.23,2600.0,27.747,27.7736,27.4096,27.7292,2600.0
2008-02-12 15:10:00,31.2,31.28,31.16,31.28,3500.0,27.7026,27.7736,27.6671,27.7736,3500.0
2008-02-12 15:20:00,31.25,31.25,30.88,31.0,5900.0,27.747,27.747,27.4185,27.525,5900.0
2008-02-12 15:30:00,31.0,31.14,30.98,31.14,2200.0,27.525,27.6493,27.5073,27.6493,2200.0
2008-02-12 15:40:00,31.08,31.18,31.05,31.14,2800.0,27.5961,27.6849,27.5694,27.6493,2800.0
2008-02-12 15:50:00,31.11,31.18,30.43,30.8,7500.0,27.6227,27.6849,27.0189,27.3474,7500.0
2008-02-13 09:30:00,31.2,31.7,31.2,31.7,1400.0,27.7026,28.1466,27.7026,28.1466,1400.0
2008-02-13 09:40:00,31.8,31.9,31.8,31.89,1100.0,28.2354,28.3241,28.2354,28.3153,1100.0
2008-02-13 09:50:00,31.98,32.18,31.98,32.18,1600.0,28.3952,28.5728,28.3952,28.5728,1600.0
2008-02-13 10:00:00,32.28,32.62,32.28,32.62,1100.0,28.6615,28.9634,28.6615,28.9634,1100.0
2008-02-13 10:10:00,32.62,32.62,32.58,32.62,700.0,28.9634,28.9634,28.9279,28.9634,700.0
2008-02-13 10:20:00,32.64,32.67,32.48,32.67,700.0,28.9812,29.0078,28.8391,29.0078,700.0
2008-02-13 10:30:00,32.67,32.69,32.65,32.65,1000.0,29.0078,29.0256,28.9901,28.9901,1000.0
2008-02-13 10:40:00,32.68,32.68,32.44,32.5,1300.0,29.0167,29.0167,28.8036,28.8569,1300.0
2008-02-13 10:50:00,32.5,32.6,32.5,32.6,300.0,28.8569,28.9457,28.8569,28.9457,300.0
2008-02-13 11:00:00,32.61,32.69,32.53,32.69,1400.0,28.9546,29.0256,28.8835,29.0256,1400.0
2008-02-13 11:10:00,32.72,32.84,32.72,32.82,900.0,29.0522,29.1588,29.0522,29.141,900.0
2008-02-13 11:20:00,32.92,33.17,32.92,33.02,3100.0,29.2298,29.4518,29.2298,29.3186,3100.0
2008-02-13 11:30:00,33.02,33.11,32.72,32.72,1800.0,29.3186,29.3985,29.0522,29.0522,1800.0
2008-02-13 11:40:00,32.63,32.63,32.22,32.3,1200.0,28.9723,28.9723,28.6083,28.6793,1200.0
2008-02-13 11:50:00,32.31,32.31,32.26,32.26,600.0,28.6882,28.6882,28.6438,28.6438,600.0
2008-02-13 12:00:00,32.19,32.19,31.89,31.89,1400.0,28.5816,28.5816,28.3153,28.3153,1400.0
2008-02-13 12:10:00,31.9,31.91,31.58,31.6,4300.0,28.3241,28.333,28.04,28.0578,4300.0
2008-02-13 12:20:00,31.6,31.64,31.5,31.64,1800.0,28.0578,28.0933,27.969,28.0933,1800.0
2008-02-13 12:30:00,31.74,32.0,31.74,32.0,3100.0,28.1821,28.4129,28.1821,28.4129,3100.0
2008-02-13 12:40:00,32.1,32.5,32.1,32.4,4600.0,28.5017,28.8569,28.5017,28.7681,4600.0
2008-02-13 12:50:00,32.44,32.49,32.43,32.49,400.0,28.8036,28.848,28.7947,28.848,400.0
2008-02-13 13:00:00,32.49,32.5,32.27,32.27,1700.0,28.848,28.8569,28.6527,28.6527,1700.0
2008-02-13 13:10:00,32.27,32.43,32.17,32.43,2700.0,28.6527,28.7947,28.5639,28.7947,2700.0
2008-02-13 13:20:00,32.44,32.44,32.39,32.4,700.0,28.8036,28.8036,28.7592,28.7681,700.0
2008-02-13 13:30:00,32.39,32.45,32.39,32.45,400.0,28.7592,28.8125,28.7592,28.8125,400.0
2008-02-13 13:40:00,32.48,32.49,32.48,32.49,300.0,28.8391,28.848,28.8391,28.848,300.0
2008-02-13 13:50:00,32.5,32.97,32.49,32.88,9100.0,28.8569,29.2742,28.848,29.1943,9100.0
2008-02-13 14:00:00,32.85,32.85,32.61,32.77,11700.0,29.1677,29.1677,28.9546,29.0966,11700.0
2008-02-13 14:10:00,32.85,32.94,32.85,32.9,1600.0,29.1677,29.2476,29.1677,29.212,1600.0
2008-02-13 14:20:00,32.92,33.21,32.92,33.18,2800.0,29.2298,29.4873,29.2298,29.4607,2800.0
2008-02-13 14:30:00,33.14,33.64,33.14,33.64,2200.0,29.4251,29.8691,29.4251,29.8691,2200.0
2008-02-13 14:40:00,33.65,33.65,33.0,33.09,4500.0,29.878,29.878,29.3008,29.3807,4500.0
2008-02-13 14:50:00,33.14,33.17,32.95,33.03,2400.0,29.4251,29.4518,29.2564,29.3275,2400.0
2008-02-13 15:00:00,33.01,33.2,32.96,32.97,11700.0,29.3097,29.4784,29.2653,29.2742,11700.0
2008-02-13 15:10:00,32.97,33.09,32.96,33.08,2700.0,29.2742,29.3807,29.2653,29.3719,2700.0
2008-02-13 15:20:00,33.25,33.55,33.08,33.38,3900.0,29.5228,29.7892,29.3719,29.6382,3900.0
2008-02-13 15:30:00,33.44,33.61,33.15,33.15,6600.0,29.6915,29.8425,29.434,29.434,6600.0
2008-02-13 15:40:00,33.09,33.58,33.09,33.45,3800.0,29.3807,29.8158,29.3807,29.7004,3800.0
2008-02-13 15:50:00,33.45,33.87,33.25,33.87,6500.0,29.7004,30.0733,29.5228,30.0733,6500.0
2008-02-14 09:30:00,33.59,33.8,33.56,33.56,800.0,29.8247,30.0112,29.7981,29.7981,800.0
2008-02-14 09:40:00,33.53,33.59,33.43,33.43,500.0,29.7714,29.8247,29.6826,29.6826,500.0
2008-02-14 09:50:00,33.37,33.37,32.73,32.73,2000.0,29.6294,29.6294,29.0611,29.0611,2000.0
2008-02-14 10:00:00,32.71,32.71,32.15,32.51,5300.0,29.0433,29.0433,28.5461,28.8658,5300.0
2008-02-14 10:10:00,32.6,32.87,32.6,32.87,1000.0,28.9457,29.1854,28.9457,29.1854,1000.0
2008-02-14 10:20:00,32.88,33.24,32.88,33.24,1900.0,29.1943,29.5139,29.1943,29.5139,1900.0
2008-02-14 10:30:00,33.25,33.45,33.1,33.1,7300.0,29.5228,29.7004,29.3896,29.3896,7300.0
2008-02-14 10:40:00,33.2,33.3,32.94,33.02,3000.0,29.4784,29.5672,29.2476,29.3186,3000.0
2008-02-14 10:50:00,32.97,32.98,32.85,32.94,5300.0,29.2742,29.2831,29.1677,29.2476,5300.0
2008-02-14 11:00:00,32.91,32.92,32.84,32.92,2100.0,29.2209,29.2298,29.1588,29.2298,2100.0
2008-02-14 11:10:00,32.87,32.87,32.6,32.7,1600.0,29.1854,29.1854,28.9457,29.0345,1600.0
2008-02-14 11:20:00,32.68,32.68,32.31,32.31,6400.0,29.0167,29.0167,28.6882,28.6882,6400.0
2008-02-14 11:30:00,32.27,32.47,32.27,32.4,700.0,28.6527,28.8302,28.6527,28.7681,700.0
2008-02-14 11:40:00,32.38,32.79,32.38,32.79,2300.0,28.7503,29.1144,28.7503,29.1144,2300.0
2008-02-14 11:50:00,32.74,32.83,32.74,32.83,500.0,29.07,29.1499,29.07,29.1499,500.0
2008-02-14 12:00:00,32.84,32.9,32.79,32.79,400.0,29.1588,29.212,29.1144,29.1144,400.0
2008-02-14 12:10:00,32.84,32.94,32.75,32.81,2900.0,29.1588,29.2476,29.0789,29.1321,2900.0
2008-02-14 12:20:00,32.86,32.86,32.71,32.71,1400.0,29.1765,29.1765,29.0433,29.0433,1400.0
2008-02-14 12:30:00,32.69,32.69,32.69,32.69,200.0,29.0256,29.0256,29.0256,29.0256,200.0
2008-02-14 12:40:00,32.66,32.66,32.58,32.58,1100.0,28.9989,28.9989,28.9279,28.9279,1100.0
2008-02-14 12:50:00,32.59,32.65,32.53,32.65,2900.0,28.9368,28.9901,28.8835,28.9901,2900.0
2008-02-14 13:00:00,32.69,32.8,32.67,32.71,1600.0,29.0256,29.1233,29.0078,29.0433,1600.0
2008-02-14 13:10:00,32.64,32.73,32.51,32.55,1200.0,28.9812,29.0611,28.8658,28.9013,1200.0
2008-02-14 13:20:00,32.56,32.76,32.56,32.62,1300.0,28.9102,29.0877,28.9102,28.9634,1300.0
2008-02-14 13:30:00,32.85,32.91,32.67,32.91,7800.0,29.1677,29.2209,29.0078,29.2209,7800.0
2008-02-14 13:40:00,32.82,32.9,32.66,32.66,1100.0,29.141,29.212,28.9989,28.9989,1100.0
2008-02-14 13:50:00,32.64,32.8,32.64,32.67,900.0,28.9812,29.1233,28.9812,29.0078,900.0
2008-02-14 14:00:00,32.8,32.86,32.65,32.86,2300.0,29.1233,29.1765,28.9901,29.1765,2300.0
2008-02-14 14:10:00,32.83,32.83,32.65,32.78,1000.0,29.1499,29.1499,28.9901,29.1055,1000.0
2008-02-14 14:20:00,32.67,32.94,32.67,32.77,5000.0,29.0078,29.2476,29.0078,29.0966,5000.0
2008-02-14 14:30:00,32.79,32.79,32.58,32.58,1500.0,29.1144,29.1144,28.9279,28.9279,1500.0
2008-02-14 14:40:00,32.68,32.91,32.68,32.68,600.0,29.0167,29.2209,29.0167,29.0167,600.0
2008-02-14 14:50:00,32.75,33.37,32.75,33.24,1300.0,29.0789,29.6294,29.0789,29.5139,1300.0
2008-02-14 15:00:00,32.92,33.15,32.92,33.11,1000.0,29.2298,29.434,29.2298,29.3985,1000.0
2008-02-14 15:10:00,33.1,33.14,33.07,33.1,2200.0,29.3896,29.4251,29.363,29.3896,2200.0
2008-02-14 15:20:00,32.99,32.99,32.75,32.81,1600.0,29.292,29.292,29.0789,29.1321,1600.0
2008-02-14 15:30:00,32.82,33.13,32.79,33.04,3000.0,29.141,29.4163,29.1144,29.3364,3000.0
2008-02-14 15:40:00,33.11,33.11,32.79,32.98,1500.0,29.3985,29.3985,29.1144,29.2831,1500.0
2008-02-14 15:50:00,33.07,33.16,32.82,33.0,11900.0,29.363,29.4429,29.141,29.3008,11900.0
2008-02-15 09:30:00,33.28,33.32,32.81,32.91,4200.0,29.5494,29.585,29.1321,29.2209,4200.0
2008-02-15 09:40:00,32.82,32.82,31.94,31.94,3600.0,29.141,29.141,28.3597,28.3597,3600.0
2008-02-15 09:50:00,31.84,32.13,31.22,32.13,5000.0,28.2709,28.5284,27.7204,28.5284,5000.0
2008-02-15 10:00:00,32.21,32.21,31.42,31.52,2400.0,28.5994,28.5994,27.8979,27.9867,2400.0
2008-02-15 10:10:00,31.42,32.0,31.41,31.76,5000.0,27.8979,28.4129,27.8891,28.1998,5000.0
2008-02-15 10:20:00,31.69,31.72,31.5,31.72,2400.0,28.1377,28.1643,27.969,28.1643,2400.0
2008-02-15 10:30:00,31.71,31.71,31.22,31.22,4600.0,28.1554,28.1554,27.7204,27.7204,4600.0
2008-02-15 10:40:00,31.26,31.26,30.66,30.75,9600.0,27.7559,27.7559,27.2231,27.3031,9600.0
2008-02-15 10:50:00,30.71,30.91,30.33,30.54,8500.0,27.2675,27.4451,26.9301,27.1166,8500.0
2008-02-15 11:00:00,30.46,30.5,30.46,30.49,1300.0,27.0456,27.0811,27.0456,27.0722,1300.0
2008-02-15 11:10:00,30.56,31.04,30.46,31.04,3000.0,27.1344,27.5605,27.0456,27.5605,3000.0
2008-02-15 11:20:00,31.14,31.22,31.11,31.17,4400.0,27.6493,27.7204,27.6227,27.676,4400.0
2008-02-15 11:30:00,31.15,31.22,31.1,31.22,3800.0,27.6582,27.7204,27.6138,27.7204,3800.0
2008-02-15 11:40:00,31.19,31.34,31.19,31.34,1100.0,27.6937,27.8269,27.6937,27.8269,1100.0
2008-02-15 11:50:00,31.38,31.44,31.36,31.36,800.0,27.8624,27.9157,27.8447,27.8447,800.0
2008-02-15 12:00:00,31.36,31.46,31.29,31.4,6600.0,27.8447,27.9335,27.7825,27.8802,6600.0
2008-02-15 12:10:00,31.36,31.48,31.36,31.48,300.0,27.8447,27.9512,27.8447,27.9512,300.0
2008-02-15 12:20:00,31.49,31.5,31.05,31.5,7200.0,27.9601,27.969,27.5694,27.969,7200.0
2008-02-15 12:30:00,31.46,31.66,31.09,31.37,13900.0,27.9335,28.111,27.6049,27.8536,13900.0
2008-02-15 12:40:00,31.46,31.72,31.25,31.62,12400.0,27.9335,28.1643,27.747,28.0755,12400.0
2008-02-15 12:50:00,31.53,31.83,31.31,31.46,10000.0,27.9956,28.262,27.8003,27.9335,10000.0
2008-02-15 13:00:00,31.47,31.48,31.36,31.36,3600.0,27.9423,27.9512,27.8447,27.8447,3600.0
2008-02-15 13:10:00,31.45,31.46,31.35,31.45,1000.0,27.9246,27.9335,27.8358,27.9246,1000.0
2008-02-15 13:20:00,31.55,31.55,31.55,31.55,100.0,28.0134,28.0134,28.0134,28.0134,100.0
2008-02-15 13:30:00,31.51,31.55,31.5,31.53,2200.0,27.9779,28.0134,27.969,27.9956,2200.0
2008-02-15 13:40:00,31.53,31.6,31.53,31.6,700.0,27.9956,28.0578,27.9956,28.0578,700.0
2008-02-15 13:50:00,31.64,31.64,31.64,31.64,100.0,28.0933,28.0933,28.0933,28.0933,100.0
2008-02-15 14:00:00,31.68,31.68,31.54,31.55,2100.0,28.1288,28.1288,28.0045,28.0134,2100.0
2008-02-15 14:10:00,31.47,31.47,31.45,31.45,300.0,27.9423,27.9423,27.9246,27.9246,300.0
2008-02-15 14:20:00,31.5,31.5,31.3,31.4,1600.0,27.969,27.969,27.7914,27.8802,1600.0
2008-02-15 14:30:00,31.35,31.81,31.35,31.5,10700.0,27.8358,28.2442,27.8358,27.969,10700.0
2008-02-15 14:40:00,31.51,31.65,31.45,31.5,4100.0,27.9779,28.1022,27.9246,27.969,4100.0
2008-02-15 14:50:00,31.49,31.49,31.49,31.49,500.0,27.9601,27.9601,27.9601,27.9601,500.0
2008-02-15 15:00:00,31.43,31.43,31.4,31.4,200.0,27.9068,27.9068,27.8802,27.8802,200.0
2008-02-15 15:10:00,31.4,31.5,31.4,31.5,700.0,27.8802,27.969,27.8802,27.969,700.0
2008-02-15 15:20:00,31.51,31.57,31.51,31.57,500.0,27.9779,28.0311,27.9779,28.0311,500.0
2008-02-15 15:30:00,31.47,31.5,31.44,31.44,600.0,27.9423,27.969,27.9157,27.9157,600.0
2008-02-15 15:40:00,31.41,31.41,31.27,31.4,1900.0,27.8891,27.8891,27.7648,27.8802,1900.0
2008-02-15 15:50:00,31.39,31.81,31.38,31.59,1600.0,27.8713,28.2442,27.8624,28.0489,1600.0
2008-02-19 09:30:00,31.7,32.05,31.7,31.99,1300.0,28.1466,28.4573,28.1466,28.4041,1300.0
2008-02-19 09:40:00,32.34,32.34,32.03,32.17,3000.0,28.7148,28.7148,28.4396,28.5639,3000.0
2008-02-19 09:50:00,32.15,32.44,32.15,32.15,1800.0,28.5461,28.8036,28.5461,28.5461,1800.0
2008-02-19 10:00:00,32.05,32.05,31.65,31.74,2300.0,28.4573,28.4573,28.1022,28.1821,2300.0
2008-02-19 10:10:00,31.65,31.66,31.48,31.56,7900.0,28.1022,28.111,27.9512,28.0223,7900.0
2008-02-19 10:20:00,31.56,31.6,31.48,31.5,4900.0,28.0223,28.0578,27.9512,27.969,4900.0
2008-02-19 10:30:00,31.5,31.5,30.92,30.92,10100.0,27.969,27.969,27.454,27.454,10100.0
2008-02-19 10:40:00,30.9,30.9,30.5,30.78,4400.0,27.4362,27.4362,27.0811,27.3297,4400.0
2008-02-19 10:50:00,30.88,31.01,30.88,30.9,1600.0,27.4185,27.5339,27.4185,27.4362,1600.0
2008-02-19 11:00:00,30.9,31.0,30.8,30.91,3800.0,27.4362,27.525,27.3474,27.4451,3800.0
2008-02-19 11:10:00,30.83,30.97,30.7,30.93,4500.0,27.3741,27.4984,27.2587,27.4629,4500.0
2008-02-19 11:20:00,30.98,31.0,30.66,30.75,4100.0,27.5073,27.525,27.2231,27.3031,4100.0
2008-02-19 11:30:00,30.66,30.66,30.36,30.49,2200.0,27.2231,27.2231,26.9568,27.0722,2200.0
2008-02-19 11:40:00,30.45,30.75,30.39,30.75,1800.0,27.0367,27.3031,26.9834,27.3031,1800.0
2008-02-19 11:50:00,30.74,31.0,30.73,30.97,1700.0,27.2942,27.525,27.2853,27.4984,1700.0
2008-02-19 12:00:00,30.91,31.03,30.78,30.97,11400.0,27.4451,27.5517,27.3297,27.4984,11400.0
2008-02-19 12:10:00,30.99,31.0,30.88,31.0,33100.0,27.5161,27.525,27.4185,27.525,33100.0
2008-02-19 12:20:00,30.89,31.05,30.88,31.0,5000.0,27.4274,27.5694,27.4185,27.525,5000.0
2008-02-19 12:30:00,31.0,31.03,31.0,31.03,2300.0,27.525,27.5517,27.525,27.5517,2300.0
2008-02-19 12:40:00,31.01,31.07,30.97,31.0,7300.0,27.5339,27.5872,27.4984,27.525,7300.0
2008-02-19 12:50:00,30.97,31.04,30.97,31.02,4000.0,27.4984,27.5605,27.4984,27.5428,4000.0
2008-02-19 13:00:00,31.06,31.44,31.06,31.42,3000.0,27.5783,27.9157,27.5783,27.8979,3000.0
2008-02-19 13:10:00,31.44,31.46,31.19,31.25,6100.0,27.9157,27.9335,27.6937,27.747,6100.0
2008-02-19 13:20:00,31.25,31.25,31.25,31.25,200.0,27.747,27.747,27.747,27.747,200.0
2008-02-19 13:30:00,31.24,31.37,31.06,31.07,2300.0,27.7381,27.8536,27.5783,27.5872,2300.0
2008-02-19 13:40:00,31.06,31.2,30.91,31.2,7800.0,27.5783,27.7026,27.4451,27.7026,7800.0
2008-02-19 13:50:00,31.3,31.43,31.07,31.19,3400.0,27.7914,27.9068,27.5872,27.6937,3400.0
2008-02-19 14:00:00,31.14,31.25,31.14,31.22,500.0,27.6493,27.747,27.6493,27.7204,500.0
2008-02-19 14:10:00,31.28,31.29,31.21,31.29,1500.0,27.7736,27.7825,27.7115,27.7825,1500.0
2008-02-19 14:20:00,31.29,31.49,31.27,31.43,3800.0,27.7825,27.9601,27.7648,27.9068,3800.0
2008-02-19 14:30:00,31.4,31.49,31.33,31.48,3500.0,27.8802,27.9601,27.818,27.9512,3500.0
2008-02-19 14:40:00,31.49,31.5,31.39,31.47,1700.0,27.9601,27.969,27.8713,27.9423,1700.0
2008-02-19 14:50:00,31.39,31.39,31.26,31.29,2800.0,27.8713,27.8713,27.7559,27.7825,2800.0
2008-02-19 15:00:00,31.29,31.29,31.09,31.23,7300.0,27.7825,27.7825,27.6049,27.7292,7300.0
2008-02-19 15:10:00,31.21,31.32,31.21,31.3,3000.0,27.7115,27.8092,27.7115,27.7914,3000.0
2008-02-19 15:20:00,31.32,31.71,31.32,31.68,4200.0,27.8092,28.1554,27.8092,28.1288,4200.0
2008-02-19 15:30:00,31.69,31.75,31.5,31.72,7500.0,28.1377,28.191,27.969,28.1643,7500.0
2008-02-19 15:40:00,31.73,32.25,31.73,32.25,3300.0,28.1732,28.6349,28.1732,28.6349,3300.0
2008-02-19 15:50:00,32.32,32.41,32.0,32.0,2500.0,28.6971,28.777,28.4129,28.4129,2500.0
2008-02-20 09:30:00,31.84,32.05,31.4,31.85,4200.0,28.2709,28.4573,27.8802,28.2797,4200.0
2008-02-20 09:40:00,31.83,31.97,31.56,31.64,1800.0,28.262,28.3863,28.0223,28.0933,1800.0
2008-02-20 09:50:00,31.64,31.97,31.64,31.93,1700.0,28.0933,28.3863,28.0933,28.3508,1700.0
2008-02-20 10:00:00,31.83,31.83,31.19,31.19,2800.0,28.262,28.262,27.6937,27.6937,2800.0
2008-02-20 10:10:00,31.18,31.56,30.94,31.5,4900.0,27.6849,28.0223,27.4718,27.969,4900.0
2008-02-20 10:20:00,31.45,31.47,31.34,31.44,2700.0,27.9246,27.9423,27.8269,27.9157,2700.0
2008-02-20 10:30:00,31.47,31.85,31.44,31.85,1700.0,27.9423,28.2797,27.9157,28.2797,1700.0
2008-02-20 10:40:00,31.86,31.92,31.76,31.91,1700.0,28.2886,28.3419,28.1998,28.333,1700.0
2008-02-20 10:50:00,31.91,32.03,31.91,32.03,2900.0,28.333,28.4396,28.333,28.4396,2900.0
2008-02-20 11:00:00,32.05,32.4,32.05,32.27,8000.0,28.4573,28.7681,28.4573,28.6527,8000.0
2008-02-20 11:10:00,32.31,32.31,31.99,32.07,1900.0,28.6882,28.6882,28.4041,28.4751,1900.0
2008-02-20 11:20:00,31.9,32.36,31.9,32.36,4100.0,28.3241,28.7326,28.3241,28.7326,4100.0
2008-02-20 11:30:00,32.39,32.63,32.29,32.42,3900.0,28.7592,28.9723,28.6704,28.7859,3900.0
2008-02-20 11:40:00,32.52,33.1,32.47,33.05,4000.0,28.8746,29.3896,28.8302,29.3452,4000.0
2008-02-20 11:50:00,33.01,33.09,32.87,32.94,2800.0,29.3097,29.3807,29.1854,29.2476,2800.0
2008-02-20 12:00:00,32.94,34.34,32.91,34.16,8200.0,29.2476,30.4906,29.2209,30.3308,8200.0
2008-02-20 12:10:00,34.16,34.2,33.23,33.32,6000.0,30.3308,30.3663,29.5051,29.585,6000.0
2008-02-20 12:20:00,33.38,33.62,33.38,33.51,2300.0,29.6382,29.8513,29.6382,29.7537,2300.0
2008-02-20 12:30:00,33.46,33.48,33.35,33.46,2500.0,29.7093,29.727,29.6116,29.7093,2500.0
2008-02-20 12:40:00,33.44,33.44,32.95,33.24,4100.0,29.6915,29.6915,29.2564,29.5139,4100.0
2008-02-20 12:50:00,33.14,33.14,32.67,32.89,4900.0,29.4251,29.4251,29.0078,29.2032,4900.0
2008-02-20 13:00:00,32.86,32.9,32.78,32.89,2300.0,29.1765,29.212,29.1055,29.2032,2300.0
2008-02-20 13:10:00,32.84,32.89,32.84,32.87,1500.0,29.1588,29.2032,29.1588,29.1854,1500.0
2008-02-20 13:20:00,32.86,32.92,32.84,32.91,1500.0,29.1765,29.2298,29.1588,29.2209,1500.0
2008-02-20 13:30:00,33.0,33.24,32.8,33.0,11700.0,29.3008,29.5139,29.1233,29.3008,11700.0
2008-02-20 13:40:00,32.93,33.0,32.82,32.92,3900.0,29.2387,29.3008,29.141,29.2298,3900.0
2008-02-20 13:50:00,32.94,32.94,32.86,32.91,3800.0,29.2476,29.2476,29.1765,29.2209,3800.0
2008-02-20 14:00:00,32.9,32.9,32.78,32.82,1800.0,29.212,29.212,29.1055,29.141,1800.0
2008-02-20 14:10:00,32.84,32.99,32.84,32.85,4900.0,29.1588,29.292,29.1588,29.1677,4900.0
2008-02-20 14:20:00,32.86,32.89,32.78,32.78,2000.0,29.1765,29.2032,29.1055,29.1055,2000.0
2008-02-20 14:30:00,32.78,33.0,32.77,32.89,7200.0,29.1055,29.3008,29.0966,29.2032,7200.0
2008-02-20 14:40:00,32.89,32.9,32.86,32.9,2600.0,29.2032,29.212,29.1765,29.212,2600.0
2008-02-20 14:50:00,32.86,32.9,32.86,32.86,3600.0,29.1765,29.212,29.1765,29.1765,3600.0
2008-02-20 15:00:00,32.82,32.83,32.45,32.55,3100.0,29.141,29.1499,28.8125,28.9013,3100.0
2008-02-20 15:10:00,32.45,32.9,32.42,32.83,4900.0,28.8125,29.212,28.7859,29.1499,4900.0
2008-02-20 15:20:00,32.76,32.9,32.66,32.86,6500.0,29.0877,29.212,28.9989,29.1765,6500.0
2008-02-20 15:30:00,32.85,32.86,32.52,32.71,7200.0,29.1677,29.1765,28.8746,29.0433,7200.0
2008-02-20 15:40:00,32.74,32.89,32.55,32.62,5100.0,29.07,29.2032,28.9013,28.9634,5100.0
2008-02-20 15:50:00,32.72,32.8,32.45,32.45,3600.0,29.0522,29.1233,28.8125,28.8125,3600.0
2008-02-21 09:30:00,32.3,32.69,31.72,32.37,6500.0,28.6793,29.0256,28.1643,28.7415,6500.0
2008-02-21 09:40:00,32.39,32.54,31.99,32.11,4200.0,28.7592,28.8924,28.4041,28.5106,4200.0
2008-02-21 09:50:00,32.21,32.21,32.21,32.21,100.0,28.5994,28.5994,28.5994,28.5994,100.0
2008-02-21 10:00:00,32.11,32.19,31.6,32.19,4300.0,28.5106,28.5816,28.0578,28.5816,4300.0
2008-02-21 10:10:00,32.19,32.31,31.81,32.3,5300.0,28.5816,28.6882,28.2442,28.6793,5300.0
2008-02-21 10:20:00,32.36,32.61,32.07,32.32,7900.0,28.7326,28.9546,28.4751,28.6971,7900.0
2008-02-21 10:30:00,32.32,32.32,31.91,31.97,5300.0,28.6971,28.6971,28.333,28.3863,5300.0
2008-02-21 10:40:00,31.9,32.02,31.89,31.99,2800.0,28.3241,28.4307,28.3153,28.4041,2800.0
2008-02-21 10:50:00,31.99,32.0,31.99,32.0,400.0,28.4041,28.4129,28.4041,28.4129,400.0
2008-02-21 11:00:00,31.91,32.01,31.66,31.95,12700.0,28.333,28.4218,28.111,28.3685,12700.0
2008-02-21 11:10:00,31.85,31.99,31.75,31.88,6400.0,28.2797,28.4041,28.191,28.3064,6400.0
2008-02-21 11:20:00,31.92,32.0,31.79,31.87,2600.0,28.3419,28.4129,28.2265,28.2975,2600.0
2008-02-21 11:30:00,31.79,32.22,31.78,32.02,5700.0,28.2265,28.6083,28.2176,28.4307,5700.0
2008-02-21 11:40:00,32.02,32.22,31.93,32.18,2900.0,28.4307,28.6083,28.3508,28.5728,2900.0
2008-02-21 11:50:00,32.18,32.22,32.0,32.0,2400.0,28.5728,28.6083,28.4129,28.4129,2400.0
2008-02-21 12:00:00,32.13,32.17,32.05,32.06,3200.0,28.5284,28.5639,28.4573,28.4662,3200.0
2008-02-21 12:10:00,32.09,32.4,32.09,32.34,1300.0,28.4928,28.7681,28.4928,28.7148,1300.0
2008-02-21 12:20:00,32.32,32.4,32.32,32.37,800.0,28.6971,28.7681,28.6971,28.7415,800.0
2008-02-21 12:30:00,32.38,33.0,32.38,32.73,9200.0,28.7503,29.3008,28.7503,29.0611,9200.0
2008-02-21 12:40:00,32.73,32.91,32.5,32.78,3200.0,29.0611,29.2209,28.8569,29.1055,3200.0
2008-02-21 12:50:00,32.78,33.0,32.58,32.76,3800.0,29.1055,29.3008,28.9279,29.0877,3800.0
2008-02-21 13:00:00,32.84,33.0,32.74,32.99,3500.0,29.1588,29.3008,29.07,29.292,3500.0
2008-02-21 13:10:00,33.0,33.23,32.55,32.79,9900.0,29.3008,29.5051,28.9013,29.1144,9900.0
2008-02-21 13:20:00,32.89,33.5,32.88,33.5,12500.0,29.2032,29.7448,29.1943,29.7448,12500.0
2008-02-21 13:30:00,33.6,33.75,33.15,33.52,4800.0,29.8336,29.9668,29.434,29.7625,4800.0
2008-02-21 13:40:00,33.42,33.42,33.07,33.21,2000.0,29.6738,29.6738,29.363,29.4873,2000.0
2008-02-21 13:50:00,33.26,33.65,33.24,33.45,2700.0,29.5317,29.878,29.5139,29.7004,2700.0
2008-02-21 14:00:00,33.41,33.68,33.39,33.64,3300.0,29.6649,29.9046,29.6471,29.8691,3300.0
2008-02-21 14:10:00,33.54,33.75,33.29,33.47,10200.0,29.7803,29.9668,29.5583,29.7182,10200.0
2008-02-21 14:20:00,33.42,33.99,33.42,33.59,16800.0,29.6738,30.1799,29.6738,29.8247,16800.0
2008-02-21 14:30:00,33.62,33.66,33.39,33.65,2100.0,29.8513,29.8869,29.6471,29.878,2100.0
2008-02-21 14:40:00,33.61,33.66,33.33,33.47,5700.0,29.8425,29.8869,29.5938,29.7182,5700.0
2008-02-21 14:50:00,33.49,33.65,33.33,33.58,8800.0,29.7359,29.878,29.5938,29.8158,8800.0
2008-02-21 15:00:00,33.5,33.62,33.47,33.53,2200.0,29.7448,29.8513,29.7182,29.7714,2200.0
2008-02-21 15:10:00,33.52,33.61,33.5,33.56,2800.0,29.7625,29.8425,29.7448,29.7981,2800.0
2008-02-21 15:20:00,33.62,33.62,33.46,33.47,5200.0,29.8513,29.8513,29.7093,29.7182,5200.0
2008-02-21 15:30:00,33.52,33.62,33.32,33.32,6100.0,29.7625,29.8513,29.585,29.585,6100.0
2008-02-21 15:40:00,33.32,33.45,32.92,33.22,11500.0,29.585,29.7004,29.2298,29.4962,11500.0
2008-02-21 15:50:00,33.24,33.89,33.22,33.54,5600.0,29.5139,30.0911,29.4962,29.7803,5600.0
2008-02-22 09:30:00,33.5,34.15,33.06,34.05,5800.0,29.7448,30.3219,29.3541,30.2331,5800.0
2008-02-22 09:40:00,33.95,33.95,32.98,33.31,6800.0,30.1443,30.1443,29.2831,29.5761,6800.0
2008-02-22 09:50:00,33.41,33.41,32.48,32.95,7700.0,29.6649,29.6649,28.8391,29.2564,7700.0
2008-02-22 10:00:00,32.87,32.97,32.56,32.69,2800.0,29.1854,29.2742,28.9102,29.0256,2800.0
2008-02-22 10:10:00,32.69,32.85,32.67,32.85,1000.0,29.0256,29.1677,29.0078,29.1677,1000.0
2008-02-22 10:20:00,32.81,32.81,32.59,32.8,2300.0,29.1321,29.1321,28.9368,29.1233,2300.0
2008-02-22 10:30:00,32.9,33.23,32.9,33.13,4000.0,29.212,29.5051,29.212,29.4163,4000.0
2008-02-22 10:40:00,33.04,33.49,33.04,33.31,5100.0,29.3364,29.7359,29.3364,29.5761,5100.0
2008-02-22 10:50:00,33.39,33.54,33.36,33.54,3100.0,29.6471,29.7803,29.6205,29.7803,3100.0
2008-02-22 11:00:00,33.45,33.65,33.13,33.33,3000.0,29.7004,29.878,29.4163,29.5938,3000.0
2008-02-22 11:10:00,33.26,33.26,33.03,33.1,1300.0,29.5317,29.5317,29.3275,29.3896,1300.0
2008-02-22 11:20:00,33.13,33.26,32.75,32.75,4000.0,29.4163,29.5317,29.0789,29.0789,4000.0
2008-02-22 11:30:00,32.74,32.78,32.51,32.7,11800.0,29.07,29.1055,28.8658,29.0345,11800.0
2008-02-22 11:40:00,32.73,32.94,32.73,32.82,4300.0,29.0611,29.2476,29.0611,29.141,4300.0
2008-02-22 11:50:00,32.85,32.85,32.79,32.85,1500.0,29.1677,29.1677,29.1144,29.1677,1500.0
2008-02-22 12:00:00,32.77,32.89,32.75,32.8,2300.0,29.0966,29.2032,29.0789,29.1233,2300.0
2008-02-22 12:10:00,32.77,32.77,32.53,32.6,3700.0,29.0966,29.0966,28.8835,28.9457,3700.0
2008-02-22 12:20:00,32.56,33.32,32.56,33.32,3300.0,28.9102,29.585,28.9102,29.585,3300.0
2008-02-22 12:30:00,33.34,33.36,32.9,33.35,9000.0,29.6027,29.6205,29.212,29.6116,9000.0
2008-02-22 12:40:00,33.34,33.41,33.11,33.11,2100.0,29.6027,29.6649,29.3985,29.3985,2100.0
2008-02-22 12:50:00,33.02,33.06,32.92,32.94,1300.0,29.3186,29.3541,29.2298,29.2476,1300.0
2008-02-22 13:00:00,32.91,32.95,32.9,32.9,600.0,29.2209,29.2564,29.212,29.212,600.0
2008-02-22 13:10:00,32.93,32.93,32.86,32.93,1000.0,29.2387,29.2387,29.1765,29.2387,1000.0
2008-02-22 13:20:00,32.97,33.2,32.97,33.05,2000.0,29.2742,29.4784,29.2742,29.3452,2000.0
2008-02-22 13:30:00,33.05,33.05,32.94,33.03,800.0,29.3452,29.3452,29.2476,29.3275,800.0
2008-02-22 13:40:00,33.01,33.02,32.97,32.98,1100.0,29.3097,29.3186,29.2742,29.2831,1100.0
2008-02-22 13:50:00,32.98,32.99,32.97,32.98,900.0,29.2831,29.292,29.2742,29.2831,900.0
2008-02-22 14:00:00,32.94,33.24,32.92,33.08,3300.0,29.2476,29.5139,29.2298,29.3719,3300.0
2008-02-22 14:10:00,33.16,33.59,33.16,33.59,1100.0,29.4429,29.8247,29.4429,29.8247,1100.0
2008-02-22 14:20:00,33.59,33.59,33.32,33.58,2500.0,29.8247,29.8247,29.585,29.8158,2500.0
2008-02-22 14:30:00,33.57,33.78,33.57,33.62,2200.0,29.8069,29.9934,29.8069,29.8513,2200.0
2008-02-22 14:40:00,33.56,33.58,33.31,33.31,1900.0,29.7981,29.8158,29.5761,29.5761,1900.0
2008-02-22 14:50:00,33.29,33.44,33.29,33.39,1800.0,29.5583,29.6915,29.5583,29.6471,1800.0
2008-02-22 15:00:00,33.41,33.62,33.41,33.61,1600.0,29.6649,29.8513,29.6649,29.8425,1600.0
2008-02-22 15:10:00,33.57,33.57,33.31,33.31,1200.0,29.8069,29.8069,29.5761,29.5761,1200.0
2008-02-22 15:20:00,33.33,33.79,33.33,33.79,1000.0,29.5938,30.0023,29.5938,30.0023,1000.0
2008-02-22 15:30:00,33.79,34.0,33.62,33.9,2300.0,30.0023,30.1887,29.8513,30.1,2300.0
2008-02-22 15:40:00,33.9,33.9,33.63,33.79,1800.0,30.1,30.1,29.8602,30.0023,1800.0
2008-02-22 15:50:00,33.83,34.0,33.65,33.83,6400.0,30.0378,30.1887,29.878,30.0378,6400.0
2008-02-25 09:30:00,33.75,34.17,33.43,33.92,4900.0,29.9668,30.3397,29.6826,30.1177,4900.0
2008-02-25 09:40:00,34.02,34.08,33.51,33.68,3600.0,30.2065,30.2598,29.7537,29.9046,3600.0
2008-02-25 09:50:00,33.7,33.7,33.7,33.7,200.0,29.9224,29.9224,29.9224,29.9224,200.0
2008-02-25 10:00:00,33.78,33.78,33.7,33.71,500.0,29.9934,29.9934,29.9224,29.9312,500.0
2008-02-25 10:10:00,33.88,33.9,33.75,33.75,1600.0,30.0822,30.1,29.9668,29.9668,1600.0
2008-02-25 10:20:00,33.8,33.92,33.7,33.76,1800.0,30.0112,30.1177,29.9224,29.9756,1800.0
2008-02-25 10:30:00,33.77,33.78,33.14,33.44,10200.0,29.9845,29.9934,29.4251,29.6915,10200.0
2008-02-25 10:40:00,33.45,33.65,33.42,33.59,3100.0,29.7004,29.878,29.6738,29.8247,3100.0
2008-02-25 10:50:00,33.65,33.65,33.14,33.33,8300.0,29.878,29.878,29.4251,29.5938,8300.0
2008-02-25 11:00:00,33.41,33.56,33.29,33.38,2900.0,29.6649,29.7981,29.5583,29.6382,2900.0
2008-02-25 11:10:00,33.43,33.59,33.38,33.56,2000.0,29.6826,29.8247,29.6382,29.7981,2000.0
2008-02-25 11:20:00,33.56,33.62,33.54,33.54,2000.0,29.7981,29.8513,29.7803,29.7803,2000.0
2008-02-25 11:30:00,33.44,33.5,33.36,33.45,1600.0,29.6915,29.7448,29.6205,29.7004,1600.0
2008-02-25 11:40:00,33.48,33.57,33.48,33.49,3100.0,29.727,29.8069,29.727,29.7359,3100.0
2008-02-25 11:50:00,33.49,33.49,32.9,32.95,8200.0,29.7359,29.7359,29.212,29.2564,8200.0
2008-02-25 12:00:00,32.85,33.31,32.85,33.28,1300.0,29.1677,29.5761,29.1677,29.5494,1300.0
2008-02-25 12:10:00,33.26,33.31,33.23,33.31,3200.0,29.5317,29.5761,29.5051,29.5761,3200.0
2008-02-25 12:20:00,33.35,33.5,33.18,33.48,5100.0,29.6116,29.7448,29.4607,29.727,5100.0
2008-02-25 12:30:00,33.47,33.5,33.34,33.44,4300.0,29.7182,29.7448,29.6027,29.6915,4300.0
2008-02-25 12:40:00,33.43,33.46,33.35,33.36,1500.0,29.6826,29.7093,29.6116,29.6205,1500.0
2008-02-25 12:50:00,33.4,33.46,33.37,33.39,900.0,29.656,29.7093,29.6294,29.6471,900.0
2008-02-25 13:00:00,33.47,33.48,33.34,33.48,2100.0,29.7182,29.727,29.6027,29.727,2100.0
2008-02-25 13:10:00,33.38,33.71,33.38,33.71,1400.0,29.6382,29.9312,29.6382,29.9312,1400.0
2008-02-25 13:20:00,33.65,33.65,33.35,33.52,2900.0,29.878,29.878,29.6116,29.7625,2900.0
2008-02-25 13:30:00,33.58,33.67,33.51,33.51,7100.0,29.8158,29.8957,29.7537,29.7537,7100.0
2008-02-25 13:40:00,33.61,33.61,33.09,33.39,5500.0,29.8425,29.8425,29.3807,29.6471,5500.0
2008-02-25 13:50:00,33.43,33.65,33.43,33.6,1300.0,29.6826,29.878,29.6826,29.8336,1300.0
2008-02-25 14:00:00,33.55,33.6,33.46,33.59,3000.0,29.7892,29.8336,29.7093,29.8247,3000.0
2008-02-25 14:10:00,33.56,33.65,33.48,33.5,2500.0,29.7981,29.878,29.727,29.7448,2500.0
2008-02-25 14:20:00,33.5,33.57,33.47,33.49,3300.0,29.7448,29.8069,29.7182,29.7359,3300.0
2008-02-25 14:30:00,33.54,33.6,33.39,33.45,8900.0,29.7803,29.8336,29.6471,29.7004,8900.0
2008-02-25 14:40:00,33.43,33.49,33.4,33.49,2900.0,29.6826,29.7359,29.656,29.7359,2900.0
2008-02-25 14:50:00,33.47,33.68,33.44,33.5,10400.0,29.7182,29.9046,29.6915,29.7448,10400.0
2008-02-25 15:00:00,33.65,33.65,33.46,33.49,2700.0,29.878,29.878,29.7093,29.7359,2700.0
2008-02-25 15:10:00,33.45,33.51,33.36,33.42,2500.0,29.7004,29.7537,29.6205,29.6738,2500.0
2008-02-25 15:20:00,33.42,33.55,33.41,33.49,2400.0,29.6738,29.7892,29.6649,29.7359,2400.0
2008-02-25 15:30:00,33.55,33.65,33.46,33.62,5900.0,29.7892,29.878,29.7093,29.8513,5900.0
2008-02-25 15:40:00,33.49,33.65,33.42,33.53,11400.0,29.7359,29.878,29.6738,29.7714,11400.0
2008-02-25 15:50:00,33.43,33.56,33.11,33.12,11100.0,29.6826,29.7981,29.3985,29.4074,11100.0
2008-02-26 09:30:00,33.34,33.39,33.34,33.39,700.0,29.6027,29.6471,29.6027,29.6471,700.0
2008-02-26 09:40:00,33.4,33.68,32.62,33.68,12000.0,29.656,29.9046,28.9634,29.9046,12000.0
2008-02-26 09:50:00,33.71,33.72,33.38,33.4,4200.0,29.9312,29.9401,29.6382,29.656,4200.0
2008-02-26 10:00:00,33.42,33.66,33.4,33.4,2900.0,29.6738,29.8869,29.656,29.656,2900.0
2008-02-26 10:10:00,33.33,33.46,32.81,33.36,9600.0,29.5938,29.7093,29.1321,29.6205,9600.0
2008-02-26 10:20:00,33.26,33.4,33.2,33.39,1400.0,29.5317,29.656,29.4784,29.6471,1400.0
2008-02-26 10:30:00,33.39,33.45,33.37,33.45,1500.0,29.6471,29.7004,29.6294,29.7004,1500.0
2008-02-26 10:40:00,33.45,33.45,33.32,33.38,1100.0,29.7004,29.7004,29.585,29.6382,1100.0
2008-02-26 10:50:00,33.45,33.48,33.38,33.38,1500.0,29.7004,29.727,29.6382,29.6382,1500.0
2008-02-26 11:00:00,33.31,33.4,33.14,33.4,4000.0,29.5761,29.656,29.4251,29.656,4000.0
2008-02-26 11:10:00,33.45,33.45,33.29,33.29,2600.0,29.7004,29.7004,29.5583,29.5583,2600.0
2008-02-26 11:20:00,33.29,33.43,33.29,33.43,300.0,29.5583,29.6826,29.5583,29.6826,300.0
2008-02-26 11:30:00,33.36,33.87,33.31,33.47,3700.0,29.6205,30.0733,29.5761,29.7182,3700.0
2008-02-26 11:40:00,33.51,34.48,33.51,34.4,10700.0,29.7537,30.6149,29.7537,30.5439,10700.0
2008-02-26 11:50:00,34.37,34.52,33.99,34.1,7200.0,30.5173,30.6505,30.1799,30.2775,7200.0
2008-02-26 12:00:00,34.21,34.47,34.2,34.47,1300.0,30.3752,30.6061,30.3663,30.6061,1300.0
2008-02-26 12:10:00,34.45,34.86,34.45,34.83,2800.0,30.5883,30.9523,30.5883,30.9257,2800.0
2008-02-26 12:20:00,34.81,35.36,34.81,34.85,9600.0,30.9079,31.3963,30.9079,30.9435,9600.0
2008-02-26 12:30:00,34.76,34.76,33.89,34.29,10400.0,30.8635,30.8635,30.0911,30.4462,10400.0
2008-02-26 12:40:00,34.17,34.3,33.91,34.2,4500.0,30.3397,30.4551,30.1088,30.3663,4500.0
2008-02-26 12:50:00,34.22,34.22,34.12,34.12,800.0,30.3841,30.3841,30.2953,30.2953,800.0
2008-02-26 13:00:00,34.1,34.1,33.73,33.93,4300.0,30.2775,30.2775,29.949,30.1266,4300.0
2008-02-26 13:10:00,34.0,34.0,33.86,33.96,1000.0,30.1887,30.1887,30.0644,30.1532,1000.0
2008-02-26 13:20:00,33.86,33.86,33.86,33.86,700.0,30.0644,30.0644,30.0644,30.0644,700.0
2008-02-26 13:30:00,33.86,34.15,33.86,34.05,2000.0,30.0644,30.3219,30.0644,30.2331,2000.0
2008-02-26 13:40:00,34.09,34.09,34.0,34.0,500.0,30.2687,30.2687,30.1887,30.1887,500.0
2008-02-26 13:50:00,34.02,34.02,33.65,33.69,2900.0,30.2065,30.2065,29.878,29.9135,2900.0
2008-02-26 14:00:00,33.75,33.8,33.49,33.58,5100.0,29.9668,30.0112,29.7359,29.8158,5100.0
2008-02-26 14:10:00,33.6,33.82,33.6,33.8,4800.0,29.8336,30.0289,29.8336,30.0112,4800.0
2008-02-26 14:20:00,33.71,33.83,33.65,33.7,21300.0,29.9312,30.0378,29.878,29.9224,21300.0
2008-02-26 14:30:00,33.74,33.84,33.62,33.65,3400.0,29.9579,30.0467,29.8513,29.878,3400.0
2008-02-26 14:40:00,33.67,33.85,33.65,33.85,1600.0,29.8957,30.0556,29.878,30.0556,1600.0
2008-02-26 14:50:00,33.82,33.85,33.82,33.85,2000.0,30.0289,30.0556,30.0289,30.0556,2000.0
2008-02-26 15:00:00,33.78,33.94,33.78,33.92,1800.0,29.9934,30.1355,29.9934,30.1177,1800.0
2008-02-26 15:10:00,33.96,34.25,33.96,34.25,4800.0,30.1532,30.4107,30.1532,30.4107,4800.0
2008-02-26 15:20:00,34.25,34.5,33.94,34.04,11800.0,30.4107,30.6327,30.1355,30.2243,11800.0
2008-02-26 15:30:00,34.05,34.14,34.0,34.14,3400.0,30.2331,30.313,30.1887,30.313,3400.0
2008-02-26 15:40:00,34.13,34.49,33.9,34.0,15200.0,30.3042,30.6238,30.1,30.1887,15200.0
2008-02-26 15:50:00,34.0,34.0,33.7,33.99,6600.0,30.1887,30.1887,29.9224,30.1799,6600.0
2008-02-27 09:30:00,33.75,33.75,32.92,33.36,7100.0,29.9668,29.9668,29.2298,29.6205,7100.0
2008-02-27 09:40:00,33.26,34.29,33.02,34.29,11400.0,29.5317,30.4462,29.3186,30.4462,11400.0
2008-02-27 09:50:00,34.19,34.29,33.49,33.87,8900.0,30.3574,30.4462,29.7359,30.0733,8900.0
2008-02-27 10:00:00,33.77,33.9,33.65,33.78,1200.0,29.9845,30.1,29.878,29.9934,1200.0
2008-02-27 10:10:00,33.7,33.7,33.02,33.04,7000.0,29.9224,29.9224,29.3186,29.3364,7000.0
2008-02-27 10:20:00,33.04,33.51,33.04,33.13,6900.0,29.3364,29.7537,29.3364,29.4163,6900.0
2008-02-27 10:30:00,33.07,33.41,33.06,33.32,5900.0,29.363,29.6649,29.3541,29.585,5900.0
2008-02-27 10:40:00,33.22,33.22,32.92,32.98,3900.0,29.4962,29.4962,29.2298,29.2831,3900.0
2008-02-27 10:50:00,33.05,33.06,32.56,32.66,3600.0,29.3452,29.3541,28.9102,28.9989,3600.0
2008-02-27 11:00:00,32.64,32.76,32.2,32.2,5900.0,28.9812,29.0877,28.5905,28.5905,5900.0
2008-02-27 11:10:00,32.13,32.84,32.13,32.84,10400.0,28.5284,29.1588,28.5284,29.1588,10400.0
2008-02-27 11:20:00,32.84,32.97,32.51,32.7,5300.0,29.1588,29.2742,28.8658,29.0345,5300.0
2008-02-27 11:30:00,32.77,33.02,32.75,32.96,6000.0,29.0966,29.3186,29.0789,29.2653,6000.0
2008-02-27 11:40:00,32.98,33.12,32.9,33.01,7200.0,29.2831,29.4074,29.212,29.3097,7200.0
2008-02-27 11:50:00,33.08,33.19,33.04,33.09,5200.0,29.3719,29.4695,29.3364,29.3807,5200.0
2008-02-27 12:00:00,33.01,33.04,33.0,33.04,1300.0,29.3097,29.3364,29.3008,29.3364,1300.0
2008-02-27 12:10:00,33.02,33.02,32.61,32.69,5400.0,29.3186,29.3186,28.9546,29.0256,5400.0
2008-02-27 12:20:00,32.69,32.72,32.46,32.46,2700.0,29.0256,29.0522,28.8214,28.8214,2700.0
2008-02-27 12:30:00,32.42,32.48,32.17,32.32,3300.0,28.7859,28.8391,28.5639,28.6971,3300.0
2008-02-27 12:40:00,32.29,32.3,32.25,32.25,1300.0,28.6704,28.6793,28.6349,28.6349,1300.0
2008-02-27 12:50:00,32.18,32.65,32.17,32.24,6600.0,28.5728,28.9901,28.5639,28.626,6600.0
2008-02-27 13:00:00,32.34,32.58,32.17,32.53,3100.0,28.7148,28.9279,28.5639,28.8835,3100.0
2008-02-27 13:10:00,32.63,32.76,32.44,32.75,5100.0,28.9723,29.0877,28.8036,29.0789,5100.0
2008-02-27 13:20:00,32.76,33.01,32.73,32.85,7600.0,29.0877,29.3097,29.0611,29.1677,7600.0
2008-02-27 13:30:00,32.91,32.95,32.54,32.55,12700.0,29.2209,29.2564,28.8924,28.9013,12700.0
2008-02-27 13:40:00,32.55,32.65,32.34,32.47,5900.0,28.9013,28.9901,28.7148,28.8302,5900.0
2008-02-27 13:50:00,32.56,32.59,32.24,32.3,2500.0,28.9102,28.9368,28.626,28.6793,2500.0
2008-02-27 14:00:00,32.34,32.34,31.92,32.02,5200.0,28.7148,28.7148,28.3419,28.4307,5200.0
2008-02-27 14:10:00,32.02,32.64,32.02,32.4,5600.0,28.4307,28.9812,28.4307,28.7681,5600.0
2008-02-27 14:20:00,32.4,32.48,32.29,32.29,1800.0,28.7681,28.8391,28.6704,28.6704,1800.0
2008-02-27 14:30:00,32.29,32.57,32.29,32.48,2700.0,28.6704,28.919,28.6704,28.8391,2700.0
2008-02-27 14:40:00,32.43,32.75,32.43,32.51,2600.0,28.7947,29.0789,28.7947,28.8658,2600.0
2008-02-27 14:50:00,32.5,32.55,32.08,32.08,2800.0,28.8569,28.9013,28.484,28.484,2800.0
2008-02-27 15:00:00,32.14,32.39,32.04,32.22,3900.0,28.5372,28.7592,28.4484,28.6083,3900.0
2008-02-27 15:10:00,32.21,32.21,31.97,32.0,2500.0,28.5994,28.5994,28.3863,28.4129,2500.0
2008-02-27 15:20:00,31.9,31.9,31.49,31.84,5100.0,28.3241,28.3241,27.9601,28.2709,5100.0
2008-02-27 15:30:00,31.85,32.2,31.77,31.92,10800.0,28.2797,28.5905,28.2087,28.3419,10800.0
2008-02-27 15:40:00,31.89,32.06,31.32,31.42,10200.0,28.3153,28.4662,27.8092,27.8979,10200.0
2008-02-27 15:50:00,31.5,32.08,31.4,32.08,11900.0,27.969,28.484,27.8802,28.484,11900.0
2008-02-28 09:30:00,32.55,32.55,30.75,30.9,10200.0,28.9013,28.9013,27.3031,27.4362,10200.0
2008-02-28 09:40:00,30.88,30.88,30.01,30.73,14000.0,27.4185,27.4185,26.646,27.2853,14000.0
2008-02-28 09:50:00,30.78,31.22,30.68,31.06,23300.0,27.3297,27.7204,27.2409,27.5783,23300.0
2008-02-28 10:00:00,30.99,31.93,30.99,31.67,15300.0,27.5161,28.3508,27.5161,28.1199,15300.0
2008-02-28 10:10:00,31.59,31.72,31.1,31.22,4100.0,28.0489,28.1643,27.6138,27.7204,4100.0
2008-02-28 10:20:00,31.27,31.67,31.24,31.3,9400.0,27.7648,28.1199,27.7381,27.7914,9400.0
2008-02-28 10:30:00,31.26,31.26,30.75,30.75,6600.0,27.7559,27.7559,27.3031,27.3031,6600.0
2008-02-28 10:40:00,30.75,30.9,30.58,30.67,9000.0,27.3031,27.4362,27.1521,27.232,9000.0
2008-02-28 10:50:00,30.67,30.7,30.09,30.11,4000.0,27.232,27.2587,26.717,26.7348,4000.0
2008-02-28 11:00:00,30.14,30.31,30.02,30.09,8700.0,26.7614,26.9124,26.6549,26.717,8700.0
2008-02-28 11:10:00,30.13,30.2,29.9,30.2,15800.0,26.7526,26.8147,26.5483,26.8147,15800.0
2008-02-28 11:20:00,30.2,30.2,29.55,29.66,21800.0,26.8147,26.8147,26.2376,26.3352,21800.0
2008-02-28 11:30:00,29.63,29.87,29.18,29.83,8900.0,26.3086,26.5217,25.909,26.4862,8900.0
2008-02-28 11:40:00,29.81,29.87,29.38,29.46,4000.0,26.4684,26.5217,26.0866,26.1577,4000.0
2008-02-28 11:50:00,29.52,29.86,29.52,29.85,11000.0,26.2109,26.5128,26.2109,26.5039,11000.0
2008-02-28 12:00:00,29.85,29.85,29.69,29.69,4400.0,26.5039,26.5039,26.3619,26.3619,4400.0
2008-02-28 12:10:00,29.66,29.66,29.25,29.45,6900.0,26.3352,26.3352,25.9712,26.1488,6900.0
2008-02-28 12:20:00,29.49,29.87,29.49,29.61,2800.0,26.1843,26.5217,26.1843,26.2908,2800.0
2008-02-28 12:30:00,29.63,30.16,29.55,30.06,5200.0,26.3086,26.7792,26.2376,26.6904,5200.0
2008-02-28 12:40:00,29.99,30.25,29.89,30.24,5000.0,26.6282,26.8591,26.5395,26.8502,5000.0
2008-02-28 12:50:00,30.2,30.21,29.81,30.21,9100.0,26.8147,26.8236,26.4684,26.8236,9100.0
2008-02-28 13:00:00,30.2,30.27,30.12,30.25,5600.0,26.8147,26.8769,26.7437,26.8591,5600.0
2008-02-28 13:10:00,30.25,30.25,30.13,30.23,5900.0,26.8591,26.8591,26.7526,26.8413,5900.0
2008-02-28 13:20:00,30.25,30.25,29.88,30.19,10700.0,26.8591,26.8591,26.5306,26.8058,10700.0
2008-02-28 13:30:00,30.21,30.25,30.0,30.2,5000.0,26.8236,26.8591,26.6371,26.8147,5000.0
2008-02-28 13:40:00,30.21,30.25,30.09,30.23,2000.0,26.8236,26.8591,26.717,26.8413,2000.0
2008-02-28 13:50:00,30.23,30.59,30.22,30.49,17000.0,26.8413,27.161,26.8325,27.0722,17000.0
2008-02-28 14:00:00,30.5,30.5,30.42,30.42,6800.0,27.0811,27.0811,27.01,27.01,6800.0
2008-02-28 14:10:00,30.41,30.5,30.41,30.5,2500.0,27.0012,27.0811,27.0012,27.0811,2500.0
2008-02-28 14:20:00,30.5,30.84,30.49,30.71,8100.0,27.0811,27.383,27.0722,27.2675,8100.0
2008-02-28 14:30:00,30.77,30.85,30.7,30.7,7600.0,27.3208,27.3918,27.2587,27.2587,7600.0
2008-02-28 14:40:00,30.6,30.85,30.6,30.85,6400.0,27.1699,27.3918,27.1699,27.3918,6400.0
2008-02-28 14:50:00,30.85,31.27,30.83,31.1,9600.0,27.3918,27.7648,27.3741,27.6138,9600.0
2008-02-28 15:00:00,31.1,31.41,30.96,31.39,13300.0,27.6138,27.8891,27.4895,27.8713,13300.0
2008-02-28 15:10:00,31.41,31.41,31.37,31.39,5200.0,27.8891,27.8891,27.8536,27.8713,5200.0
2008-02-28 15:20:00,31.39,31.4,30.95,31.33,8200.0,27.8713,27.8802,27.4806,27.818,8200.0
2008-02-28 15:30:00,31.4,31.4,30.88,31.07,7100.0,27.8802,27.8802,27.4185,27.5872,7100.0
2008-02-28 15:40:00,31.07,31.1,30.9,31.09,9300.0,27.5872,27.6138,27.4362,27.6049,9300.0
2008-02-28 15:50:00,31.05,31.27,30.9,30.9,13000.0,27.5694,27.7648,27.4362,27.4362,13000.0
2008-02-29 09:30:00,32.36,32.36,30.04,30.14,7700.0,28.7326,28.7326,26.6726,26.7614,7700.0
2008-02-29 09:40:00,30.12,30.2,29.4,29.91,12200.0,26.7437,26.8147,26.1044,26.5572,12200.0
2008-02-29 09:50:00,29.87,29.95,29.35,29.91,9900.0,26.5217,26.5927,26.06,26.5572,9900.0
2008-02-29 10:00:00,29.82,29.98,29.33,29.84,10900.0,26.4773,26.6194,26.0422,26.4951,10900.0
2008-02-29 10:10:00,29.89,30.0,29.63,30.0,4700.0,26.5395,26.6371,26.3086,26.6371,4700.0
2008-02-29 10:20:00,30.0,30.0,29.61,29.9,7700.0,26.6371,26.6371,26.2908,26.5483,7700.0
2008-02-29 10:30:00,29.89,29.89,29.89,29.89,100.0,26.5395,26.5395,26.5395,26.5395,100.0
2008-02-29 10:40:00,29.9,30.16,29.85,29.85,6000.0,26.5483,26.7792,26.5039,26.5039,6000.0
2008-02-29 10:50:00,29.89,30.1,29.88,30.09,14900.0,26.5395,26.7259,26.5306,26.717,14900.0
2008-02-29 11:00:00,30.09,30.35,30.04,30.33,3200.0,26.717,26.9479,26.6726,26.9301,3200.0
2008-02-29 11:10:00,30.32,30.35,30.24,30.3,8500.0,26.9213,26.9479,26.8502,26.9035,8500.0
2008-02-29 11:20:00,30.29,30.3,29.92,29.99,6000.0,26.8946,26.9035,26.5661,26.6282,6000.0
2008-02-29 11:30:00,29.9,30.01,29.9,29.91,2000.0,26.5483,26.646,26.5483,26.5572,2000.0
2008-02-29 11:40:00,29.91,30.06,29.9,30.06,2300.0,26.5572,26.6904,26.5483,26.6904,2300.0
2008-02-29 11:50:00,29.99,30.11,29.99,30.11,800.0,26.6282,26.7348,26.6282,26.7348,800.0
2008-02-29 12:00:00,29.98,30.14,29.9,30.14,2500.0,26.6194,26.7614,26.5483,26.7614,2500.0
2008-02-29 12:10:00,30.11,30.2,30.09,30.11,2000.0,26.7348,26.8147,26.717,26.7348,2000.0
2008-02-29 12:20:00,30.12,30.2,30.11,30.17,3400.0,26.7437,26.8147,26.7348,26.7881,3400.0
2008-02-29 12:30:00,30.17,30.19,30.11,30.14,1800.0,26.7881,26.8058,26.7348,26.7614,1800.0
2008-02-29 12:40:00,30.11,30.11,30.07,30.08,1600.0,26.7348,26.7348,26.6993,26.7082,1600.0
2008-02-29 12:50:00,30.09,30.11,30.07,30.07,1500.0,26.717,26.7348,26.6993,26.6993,1500.0
2008-02-29 13:00:00,30.07,30.2,30.05,30.2,2200.0,26.6993,26.8147,26.6815,26.8147,2200.0
2008-02-29 13:10:00,30.16,30.2,30.14,30.2,5900.0,26.7792,26.8147,26.7614,26.8147,5900.0
2008-02-29 13:20:00,30.2,30.22,30.15,30.2,4400.0,26.8147,26.8325,26.7703,26.8147,4400.0
2008-02-29 13:30:00,30.21,30.21,30.17,30.17,3000.0,26.8236,26.8236,26.7881,26.7881,3000.0
2008-02-29 13:40:00,30.18,30.2,30.16,30.16,800.0,26.7969,26.8147,26.7792,26.7792,800.0
2008-02-29 13:50:00,30.16,30.18,30.15,30.15,1400.0,26.7792,26.7969,26.7703,26.7703,1400.0
2008-02-29 14:00:00,30.15,30.15,30.11,30.11,8100.0,26.7703,26.7703,26.7348,26.7348,8100.0
2008-02-29 14:10:00,30.15,30.15,30.11,30.15,4400.0,26.7703,26.7703,26.7348,26.7703,4400.0
2008-02-29 14:20:00,30.15,30.16,29.89,29.89,8400.0,26.7703,26.7792,26.5395,26.5395,8400.0
2008-02-29 14:30:00,29.89,30.05,29.8,29.96,2900.0,26.5395,26.6815,26.4595,26.6016,2900.0
2008-02-29 14:40:00,29.87,29.87,29.67,29.8,2700.0,26.5217,26.5217,26.3441,26.4595,2700.0
2008-02-29 14:50:00,29.85,30.05,29.77,30.05,1800.0,26.5039,26.6815,26.4329,26.6815,1800.0
2008-02-29 15:00:00,30.04,30.05,29.9,30.05,7800.0,26.6726,26.6815,26.5483,26.6815,7800.0
2008-02-29 15:10:00,30.02,30.05,29.89,29.95,3600.0,26.6549,26.6815,26.5395,26.5927,3600.0
2008-02-29 15:20:00,29.91,30.07,29.85,29.99,9700.0,26.5572,26.6993,26.5039,26.6282,9700.0
2008-02-29 15:30:00,29.99,30.08,29.99,30.06,9000.0,26.6282,26.7082,26.6282,26.6904,9000.0
2008-02-29 15:40:00,30.0,30.09,29.94,30.07,4700.0,26.6371,26.717,26.5838,26.6993,4700.0
2008-02-29 15:50:00,30.0,30.15,29.71,29.86,18100.0,26.6371,26.7703,26.3796,26.5128,18100.0
2008-03-03 09:30:00,29.5,29.6,29.18,29.23,4900.0,26.1932,26.282,25.909,25.9534,4900.0
2008-03-03 09:40:00,29.23,29.5,28.45,29.5,12300.0,25.9534,26.1932,25.2609,26.1932,12300.0
2008-03-03 09:50:00,29.52,29.69,28.92,28.98,3300.0,26.2109,26.3619,25.6782,25.7315,3300.0
2008-03-03 10:00:00,28.92,29.18,28.92,29.18,600.0,25.6782,25.909,25.6782,25.909,600.0
2008-03-03 10:10:00,29.27,29.5,29.03,29.34,3900.0,25.989,26.1932,25.7759,26.0511,3900.0
2008-03-03 10:20:00,29.38,29.39,29.32,29.39,400.0,26.0866,26.0955,26.0333,26.0955,400.0
2008-03-03 10:30:00,29.42,29.5,29.19,29.34,7400.0,26.1221,26.1932,25.9179,26.0511,7400.0
2008-03-03 10:40:00,29.39,29.53,29.39,29.5,5100.0,26.0955,26.2198,26.0955,26.1932,5100.0
2008-03-03 10:50:00,29.45,29.48,29.42,29.42,600.0,26.1488,26.1754,26.1221,26.1221,600.0
2008-03-03 11:00:00,29.44,29.5,29.4,29.49,4500.0,26.1399,26.1932,26.1044,26.1843,4500.0
2008-03-03 11:10:00,29.5,29.5,29.48,29.5,5100.0,26.1932,26.1932,26.1754,26.1932,5100.0
2008-03-03 11:20:00,29.5,29.87,29.47,29.8,4900.0,26.1932,26.5217,26.1665,26.4595,4900.0
2008-03-03 11:30:00,29.8,30.35,29.57,30.0,18600.0,26.4595,26.9479,26.2553,26.6371,18600.0
2008-03-03 11:40:00,30.01,30.29,30.01,30.09,4000.0,26.646,26.8946,26.646,26.717,4000.0
2008-03-03 11:50:00,30.13,30.13,30.09,30.09,1100.0,26.7526,26.7526,26.717,26.717,1100.0
2008-03-03 12:00:00,30.19,30.19,29.89,29.95,1700.0,26.8058,26.8058,26.5395,26.5927,1700.0
2008-03-03 12:10:00,29.65,29.86,29.65,29.85,1000.0,26.3264,26.5128,26.3264,26.5039,1000.0
2008-03-03 12:20:00,29.78,29.79,29.7,29.75,5500.0,26.4418,26.4507,26.3708,26.4151,5500.0
2008-03-03 12:30:00,29.66,29.66,29.52,29.6,5700.0,26.3352,26.3352,26.2109,26.282,5700.0
2008-03-03 12:40:00,29.52,29.52,29.29,29.29,700.0,26.2109,26.2109,26.0067,26.0067,700.0
2008-03-03 12:50:00,29.19,29.56,29.16,29.44,3200.0,25.9179,26.2464,25.8913,26.1399,3200.0
2008-03-03 13:00:00,29.54,29.9,29.54,29.83,2700.0,26.2287,26.5483,26.2287,26.4862,2700.0
2008-03-03 13:10:00,29.83,29.83,29.31,29.65,6100.0,26.4862,26.4862,26.0245,26.3264,6100.0
2008-03-03 13:20:00,29.6,29.66,29.57,29.65,3300.0,26.282,26.3352,26.2553,26.3264,3300.0
2008-03-03 13:30:00,29.64,29.64,29.38,29.39,2300.0,26.3175,26.3175,26.0866,26.0955,2300.0
2008-03-03 13:40:00,29.36,29.5,29.0,29.1,10100.0,26.0689,26.1932,25.7492,25.838,10100.0
2008-03-03 13:50:00,29.1,29.51,28.92,28.97,9400.0,25.838,26.2021,25.6782,25.7226,9400.0
2008-03-03 14:00:00,28.91,29.31,28.59,29.15,7400.0,25.6693,26.0245,25.3852,25.8824,7400.0
2008-03-03 14:10:00,29.05,29.15,28.29,28.34,4700.0,25.7936,25.8824,25.1188,25.1632,4700.0
2008-03-03 14:20:00,28.43,29.02,28.43,28.77,4700.0,25.2431,25.767,25.2431,25.545,4700.0
2008-03-03 14:30:00,28.87,29.24,28.87,29.09,2000.0,25.6338,25.9623,25.6338,25.8291,2000.0
2008-03-03 14:40:00,29.05,29.34,28.99,29.1,3800.0,25.7936,26.0511,25.7403,25.838,3800.0
2008-03-03 14:50:00,29.07,29.34,29.06,29.06,2400.0,25.8114,26.0511,25.8025,25.8025,2400.0
2008-03-03 15:00:00,29.14,29.34,29.14,29.34,2500.0,25.8735,26.0511,25.8735,26.0511,2500.0
2008-03-03 15:10:00,29.33,29.44,29.27,29.27,3100.0,26.0422,26.1399,25.989,25.989,3100.0
2008-03-03 15:20:00,29.28,29.33,29.2,29.33,2800.0,25.9978,26.0422,25.9268,26.0422,2800.0
2008-03-03 15:30:00,29.36,29.46,29.32,29.46,2300.0,26.0689,26.1577,26.0333,26.1577,2300.0
2008-03-03 15:40:00,29.55,29.62,29.21,29.3,6800.0,26.2376,26.2997,25.9357,26.0156,6800.0
2008-03-03 15:50:00,29.3,29.3,28.81,29.0,13800.0,26.0156,26.0156,25.5805,25.7492,13800.0
2008-03-04 09:30:00,27.82,29.2,27.82,29.2,3700.0,24.7015,25.9268,24.7015,25.9268,3700.0
2008-03-04 09:40:00,29.2,29.29,29.19,29.24,700.0,25.9268,26.0067,25.9179,25.9623,700.0
2008-03-04 09:50:00,29.39,29.73,29.39,29.62,1600.0,26.0955,26.3974,26.0955,26.2997,1600.0
2008-03-04 10:00:00,29.61,29.78,27.86,28.55,15500.0,26.2908,26.4418,24.737,25.3497,15500.0
2008-03-04 10:10:00,28.64,29.21,28.64,28.86,5600.0,25.4296,25.9357,25.4296,25.6249,5600.0
2008-03-04 10:20:00,28.82,29.21,28.82,29.13,2600.0,25.5894,25.9357,25.5894,25.8646,2600.0
2008-03-04 10:30:00,29.05,29.25,28.53,28.69,3800.0,25.7936,25.9712,25.3319,25.474,3800.0
2008-03-04 10:40:00,28.79,28.89,28.61,28.61,2000.0,25.5628,25.6516,25.4029,25.4029,2000.0
2008-03-04 10:50:00,28.61,28.61,28.21,28.33,5100.0,25.4029,25.4029,25.0478,25.1543,5100.0
2008-03-04 11:00:00,28.27,28.27,27.19,27.37,7800.0,25.101,25.101,24.1421,24.3019,7800.0
2008-03-04 11:10:00,27.42,27.97,27.3,27.83,12200.0,24.3463,24.8347,24.2398,24.7104,12200.0
2008-03-04 11:20:00,27.82,28.35,27.82,28.35,3600.0,24.7015,25.1721,24.7015,25.1721,3600.0
2008-03-04 11:30:00,28.26,28.26,27.94,28.19,3700.0,25.0922,25.0922,24.808,25.03,3700.0
2008-03-04 11:40:00,28.21,28.27,28.21,28.26,1200.0,25.0478,25.101,25.0478,25.0922,1200.0
2008-03-04 11:50:00,28.26,28.38,28.15,28.31,2200.0,25.0922,25.1987,24.9945,25.1366,2200.0
2008-03-04 12:00:00,28.28,28.35,27.84,27.85,13200.0,25.1099,25.1721,24.7193,24.7281,13200.0
2008-03-04 12:10:00,27.87,28.2,27.83,28.09,6200.0,24.7459,25.0389,24.7104,24.9412,6200.0
2008-03-04 12:20:00,28.07,28.12,27.84,27.96,4000.0,24.9235,24.9679,24.7193,24.8258,4000.0
2008-03-04 12:30:00,28.05,28.05,27.73,27.73,1300.0,24.9057,24.9057,24.6216,24.6216,1300.0
2008-03-04 12:40:00,27.73,27.75,27.59,27.67,1300.0,24.6216,24.6393,24.4973,24.5683,1300.0
2008-03-04 12:50:00,27.59,27.59,27.35,27.4,2400.0,24.4973,24.4973,24.2842,24.3286,2400.0
2008-03-04 13:00:00,27.45,27.47,27.27,27.4,1300.0,24.373,24.3907,24.2131,24.3286,1300.0
2008-03-04 13:10:00,27.34,27.68,27.28,27.68,1800.0,24.2753,24.5772,24.222,24.5772,1800.0
2008-03-04 13:20:00,27.59,27.94,27.53,27.74,3000.0,24.4973,24.808,24.444,24.6305,3000.0
2008-03-04 13:30:00,27.8,28.1,27.8,28.0,10500.0,24.6837,24.9501,24.6837,24.8613,10500.0
2008-03-04 13:40:00,28.0,28.0,27.8,27.8,6600.0,24.8613,24.8613,24.6837,24.6837,6600.0
2008-03-04 13:50:00,27.8,28.03,27.8,28.0,8200.0,24.6837,24.888,24.6837,24.8613,8200.0
2008-03-04 14:00:00,27.9,28.2,27.9,28.1,1300.0,24.7725,25.0389,24.7725,24.9501,1300.0
2008-03-04 14:10:00,28.12,28.23,28.12,28.23,1200.0,24.9679,25.0655,24.9679,25.0655,1200.0
2008-03-04 14:20:00,28.21,28.21,28.15,28.21,2200.0,25.0478,25.0478,24.9945,25.0478,2200.0
2008-03-04 14:30:00,28.31,28.31,28.18,28.26,600.0,25.1366,25.1366,25.0211,25.0922,600.0
2008-03-04 14:40:00,28.24,28.4,28.24,28.4,1100.0,25.0744,25.2165,25.0744,25.2165,1100.0
2008-03-04 14:50:00,28.46,28.71,28.37,28.57,3900.0,25.2698,25.4917,25.1898,25.3674,3900.0
2008-03-04 15:00:00,28.66,28.77,28.58,28.77,1600.0,25.4473,25.545,25.3763,25.545,1600.0
2008-03-04 15:10:00,28.87,29.08,28.77,29.04,2400.0,25.6338,25.8203,25.545,25.7847,2400.0
2008-03-04 15:20:00,28.97,29.52,28.95,29.4,4200.0,25.7226,26.2109,25.7048,26.1044,4200.0
2008-03-04 15:30:00,29.43,29.87,29.32,29.32,9300.0,26.131,26.5217,26.0333,26.0333,9300.0
2008-03-04 15:40:00,29.36,29.84,29.36,29.84,2600.0,26.0689,26.4951,26.0689,26.4951,2600.0
2008-03-04 15:50:00,29.75,29.75,29.27,29.27,16200.0,26.4151,26.4151,25.989,25.989,16200.0
2008-03-05 09:30:00,29.92,30.52,29.92,30.3,4900.0,26.5661,27.0988,26.5661,26.9035,4900.0
2008-03-05 09:40:00,30.21,30.21,30.07,30.07,600.0,26.8236,26.8236,26.6993,26.6993,600.0
2008-03-05 09:50:00,30.05,30.4,29.72,30.21,43400.0,26.6815,26.9923,26.3885,26.8236,43400.0
2008-03-05 10:00:00,30.22,30.75,30.22,30.72,5800.0,26.8325,27.3031,26.8325,27.2764,5800.0
2008-03-05 10:10:00,30.75,30.75,30.55,30.63,5800.0,27.3031,27.3031,27.1255,27.1965,5800.0
2008-03-05 10:20:00,30.7,30.7,30.67,30.67,200.0,27.2587,27.2587,27.232,27.232,200.0
2008-03-05 10:30:00,30.72,30.75,30.4,30.5,5600.0,27.2764,27.3031,26.9923,27.0811,5600.0
2008-03-05 10:40:00,30.51,30.73,30.4,30.69,6400.0,27.09,27.2853,26.9923,27.2498,6400.0
2008-03-05 10:50:00,30.74,30.75,30.68,30.74,3400.0,27.2942,27.3031,27.2409,27.2942,3400.0
2008-03-05 11:00:00,30.7,30.74,30.6,30.68,1600.0,27.2587,27.2942,27.1699,27.2409,1600.0
2008-03-05 11:10:00,30.7,30.75,30.61,30.7,2400.0,27.2587,27.3031,27.1787,27.2587,2400.0
2008-03-05 11:20:00,30.67,30.67,30.56,30.6,2400.0,27.232,27.232,27.1344,27.1699,2400.0
2008-03-05 11:30:00,30.57,30.69,30.37,30.62,6400.0,27.1432,27.2498,26.9656,27.1876,6400.0
2008-03-05 11:40:00,30.66,31.0,30.58,31.0,12700.0,27.2231,27.525,27.1521,27.525,12700.0
2008-03-05 11:50:00,31.0,31.0,30.91,30.96,4800.0,27.525,27.525,27.4451,27.4895,4800.0
2008-03-05 12:00:00,30.99,31.0,30.99,31.0,1800.0,27.5161,27.525,27.5161,27.525,1800.0
2008-03-05 12:10:00,30.98,31.4,30.98,31.4,6300.0,27.5073,27.8802,27.5073,27.8802,6300.0
2008-03-05 12:20:00,31.5,31.58,31.12,31.16,1600.0,27.969,28.04,27.6316,27.6671,1600.0
2008-03-05 12:30:00,31.11,31.5,31.11,31.5,3100.0,27.6227,27.969,27.6227,27.969,3100.0
2008-03-05 12:40:00,31.41,31.41,31.4,31.41,3400.0,27.8891,27.8891,27.8802,27.8891,3400.0
2008-03-05 12:50:00,31.41,31.41,31.35,31.41,800.0,27.8891,27.8891,27.8358,27.8891,800.0
2008-03-05 13:00:00,31.38,31.41,31.36,31.41,2600.0,27.8624,27.8891,27.8447,27.8891,2600.0
2008-03-05 13:10:00,31.41,31.41,31.03,31.16,2600.0,27.8891,27.8891,27.5517,27.6671,2600.0
2008-03-05 13:20:00,31.15,31.15,30.82,30.99,3300.0,27.6582,27.6582,27.3652,27.5161,3300.0
2008-03-05 13:30:00,30.92,31.37,30.92,31.07,7600.0,27.454,27.8536,27.454,27.5872,7600.0
2008-03-05 13:40:00,31.06,31.11,30.83,31.01,13200.0,27.5783,27.6227,27.3741,27.5339,13200.0
2008-03-05 13:50:00,31.0,31.04,30.87,30.95,2200.0,27.525,27.5605,27.4096,27.4806,2200.0
2008-03-05 14:00:00,30.95,30.98,30.76,30.91,5900.0,27.4806,27.5073,27.3119,27.4451,5900.0
2008-03-05 14:10:00,30.95,31.11,30.95,31.11,1500.0,27.4806,27.6227,27.4806,27.6227,1500.0
2008-03-05 14:20:00,31.1,31.1,30.94,30.98,3000.0,27.6138,27.6138,27.4718,27.5073,3000.0
2008-03-05 14:30:00,31.01,31.21,31.01,31.21,1400.0,27.5339,27.7115,27.5339,27.7115,1400.0
2008-03-05 14:40:00,31.25,31.45,31.25,31.41,5600.0,27.747,27.9246,27.747,27.8891,5600.0
2008-03-05 14:50:00,31.4,31.41,31.4,31.4,1100.0,27.8802,27.8891,27.8802,27.8802,1100.0
2008-03-05 15:00:00,31.38,31.93,31.38,31.93,3300.0,27.8624,28.3508,27.8624,28.3508,3300.0
2008-03-05 15:10:00,31.9,32.1,31.9,31.97,4600.0,28.3241,28.5017,28.3241,28.3863,4600.0
2008-03-05 15:20:00,31.92,32.05,31.7,31.88,2300.0,28.3419,28.4573,28.1466,28.3064,2300.0
2008-03-05 15:30:00,31.83,31.9,31.79,31.9,4300.0,28.262,28.3241,28.2265,28.3241,4300.0
2008-03-05 15:40:00,31.9,31.91,31.85,31.87,9000.0,28.3241,28.333,28.2797,28.2975,9000.0
2008-03-05 15:50:00,31.88,31.91,31.61,31.75,17700.0,28.3064,28.333,28.0666,28.191,17700.0
2008-03-06 09:30:00,31.64,31.84,31.15,31.5,3600.0,28.0933,28.2709,27.6582,27.969,3600.0
2008-03-06 09:40:00,31.6,31.6,30.65,31.07,5100.0,28.0578,28.0578,27.2143,27.5872,5100.0
2008-03-06 09:50:00,31.07,31.26,30.65,30.65,5600.0,27.5872,27.7559,27.2143,27.2143,5600.0
2008-03-06 10:00:00,30.6,31.01,30.55,30.8,6300.0,27.1699,27.5339,27.1255,27.3474,6300.0
2008-03-06 10:10:00,30.8,31.41,30.8,30.94,16500.0,27.3474,27.8891,27.3474,27.4718,16500.0
2008-03-06 10:20:00,30.89,30.91,30.84,30.84,4300.0,27.4274,27.4451,27.383,27.383,4300.0
2008-03-06 10:30:00,30.85,30.85,30.55,30.75,2900.0,27.3918,27.3918,27.1255,27.3031,2900.0
2008-03-06 10:40:00,30.69,31.03,30.65,30.86,2500.0,27.2498,27.5517,27.2143,27.4007,2500.0
2008-03-06 10:50:00,30.78,31.4,30.72,31.29,9300.0,27.3297,27.8802,27.2764,27.7825,9300.0
2008-03-06 11:00:00,31.27,31.28,30.98,31.22,9600.0,27.7648,27.7736,27.5073,27.7204,9600.0
2008-03-06 11:10:00,31.18,31.25,30.88,31.04,6000.0,27.6849,27.747,27.4185,27.5605,6000.0
2008-03-06 11:20:00,31.02,31.02,30.7,30.7,5000.0,27.5428,27.5428,27.2587,27.2587,5000.0
2008-03-06 11:30:00,30.65,31.0,30.63,30.85,4900.0,27.2143,27.525,27.1965,27.3918,4900.0
2008-03-06 11:40:00,30.83,30.85,30.5,30.6,9900.0,27.3741,27.3918,27.0811,27.1699,9900.0
2008-03-06 11:50:00,30.65,30.79,30.55,30.73,2400.0,27.2143,27.3386,27.1255,27.2853,2400.0
2008-03-06 12:00:00,30.71,30.71,30.32,30.35,7100.0,27.2675,27.2675,26.9213,26.9479,7100.0
2008-03-06 12:10:00,30.34,30.44,30.05,30.17,5300.0,26.939,27.0278,26.6815,26.7881,5300.0
2008-03-06 12:20:00,30.17,30.39,29.95,30.08,10300.0,26.7881,26.9834,26.5927,26.7082,10300.0
2008-03-06 12:30:00,30.03,30.33,30.0,30.2,9100.0,26.6638,26.9301,26.6371,26.8147,9100.0
2008-03-06 12:40:00,30.15,30.35,30.12,30.15,5700.0,26.7703,26.9479,26.7437,26.7703,5700.0
2008-03-06 12:50:00,30.13,30.16,30.01,30.01,2900.0,26.7526,26.7792,26.646,26.646,2900.0
2008-03-06 13:00:00,30.0,30.36,30.0,30.21,6300.0,26.6371,26.9568,26.6371,26.8236,6300.0
2008-03-06 13:10:00,30.09,30.16,30.05,30.11,1400.0,26.717,26.7792,26.6815,26.7348,1400.0
2008-03-06 13:20:00,30.06,30.2,30.05,30.13,1900.0,26.6904,26.8147,26.6815,26.7526,1900.0
2008-03-06 13:30:00,30.13,30.41,30.1,30.25,3200.0,26.7526,27.0012,26.7259,26.8591,3200.0
2008-03-06 13:40:00,30.26,30.26,30.15,30.15,1700.0,26.868,26.868,26.7703,26.7703,1700.0
2008-03-06 13:50:00,30.08,30.18,30.08,30.18,600.0,26.7082,26.7969,26.7082,26.7969,600.0
2008-03-06 14:00:00,30.1,30.42,30.1,30.3,3600.0,26.7259,27.01,26.7259,26.9035,3600.0
2008-03-06 14:10:00,30.27,30.35,30.24,30.33,900.0,26.8769,26.9479,26.8502,26.9301,900.0
2008-03-06 14:20:00,30.32,30.92,30.3,30.82,6800.0,26.9213,27.454,26.9035,27.3652,6800.0
2008-03-06 14:30:00,30.74,30.93,30.71,30.89,1900.0,27.2942,27.4629,27.2675,27.4274,1900.0
2008-03-06 14:40:00,30.96,30.97,30.3,30.38,4400.0,27.4895,27.4984,26.9035,26.9745,4400.0
2008-03-06 14:50:00,30.42,30.52,30.38,30.4,2600.0,27.01,27.0988,26.9745,26.9923,2600.0
2008-03-06 15:00:00,30.4,30.4,29.93,29.93,12100.0,26.9923,26.9923,26.575,26.575,12100.0
2008-03-06 15:10:00,29.89,30.18,29.78,29.94,6100.0,26.5395,26.7969,26.4418,26.5838,6100.0
2008-03-06 15:20:00,29.94,30.11,29.86,30.02,7400.0,26.5838,26.7348,26.5128,26.6549,7400.0
2008-03-06 15:30:00,30.0,30.05,29.9,29.91,2800.0,26.6371,26.6815,26.5483,26.5572,2800.0
2008-03-06 15:40:00,29.9,30.01,29.81,29.91,5200.0,26.5483,26.646,26.4684,26.5572,5200.0
2008-03-06 15:50:00,29.81,30.44,29.56,29.86,10200.0,26.4684,27.0278,26.2464,26.5128,10200.0
2008-03-07 09:30:00,29.76,29.76,29.16,29.16,1200.0,26.424,26.424,25.8913,25.8913,1200.0
2008-03-07 09:40:00,29.06,30.21,29.06,29.82,4900.0,25.8025,26.8236,25.8025,26.4773,4900.0
2008-03-07 09:50:00,29.72,29.78,29.52,29.78,2400.0,26.3885,26.4418,26.2109,26.4418,2400.0
2008-03-07 10:00:00,29.78,29.78,29.62,29.62,200.0,26.4418,26.4418,26.2997,26.2997,200.0
2008-03-07 10:10:00,29.55,29.55,29.37,29.37,300.0,26.2376,26.2376,26.0777,26.0777,300.0
2008-03-07 10:20:00,29.47,29.51,29.45,29.46,15800.0,26.1665,26.2021,26.1488,26.1577,15800.0
2008-03-07 10:30:00,29.46,29.46,29.43,29.43,1000.0,26.1577,26.1577,26.131,26.131,1000.0
2008-03-07 10:40:00,29.43,29.45,29.42,29.42,1900.0,26.131,26.1488,26.1221,26.1221,1900.0
2008-03-07 10:50:00,29.42,29.42,29.13,29.22,7400.0,26.1221,26.1221,25.8646,25.9446,7400.0
2008-03-07 11:00:00,29.2,29.2,28.74,28.87,3900.0,25.9268,25.9268,25.5184,25.6338,3900.0
2008-03-07 11:10:00,28.78,28.78,28.24,28.39,2800.0,25.5539,25.5539,25.0744,25.2076,2800.0
2008-03-07 11:20:00,28.43,28.74,28.21,28.32,20600.0,25.2431,25.5184,25.0478,25.1454,20600.0
2008-03-07 11:30:00,28.32,28.52,28.22,28.39,3500.0,25.1454,25.323,25.0567,25.2076,3500.0
2008-03-07 11:40:00,28.36,28.48,27.9,28.46,8200.0,25.181,25.2875,24.7725,25.2698,8200.0
2008-03-07 11:50:00,28.5,28.5,28.05,28.07,7000.0,25.3053,25.3053,24.9057,24.9235,7000.0
2008-03-07 12:00:00,28.05,28.11,28.01,28.01,3800.0,24.9057,24.959,24.8702,24.8702,3800.0
2008-03-07 12:10:00,28.07,28.18,28.04,28.14,3800.0,24.9235,25.0211,24.8968,24.9856,3800.0
2008-03-07 12:20:00,28.14,28.45,28.13,28.45,2300.0,24.9856,25.2609,24.9767,25.2609,2300.0
2008-03-07 12:30:00,28.45,28.45,28.2,28.32,1500.0,25.2609,25.2609,25.0389,25.1454,1500.0
2008-03-07 12:40:00,28.42,28.71,28.39,28.39,5100.0,25.2342,25.4917,25.2076,25.2076,5100.0
2008-03-07 12:50:00,28.49,28.59,28.16,28.24,6000.0,25.2964,25.3852,25.0034,25.0744,6000.0
2008-03-07 13:00:00,28.29,28.29,28.01,28.06,3800.0,25.1188,25.1188,24.8702,24.9146,3800.0
2008-03-07 13:10:00,28.07,28.07,27.9,27.9,2700.0,24.9235,24.9235,24.7725,24.7725,2700.0
2008-03-07 13:20:00,27.88,28.08,27.88,27.9,1600.0,24.7548,24.9323,24.7548,24.7725,1600.0
2008-03-07 13:30:00,27.87,27.94,27.5,27.5,5500.0,24.7459,24.808,24.4174,24.4174,5500.0
2008-03-07 13:40:00,27.41,27.52,26.81,26.91,12300.0,24.3375,24.4351,23.8047,23.8935,12300.0
2008-03-07 13:50:00,26.92,27.03,26.47,26.86,10800.0,23.9024,24.0,23.5028,23.8491,10800.0
2008-03-07 14:00:00,26.86,27.28,26.51,27.22,10400.0,23.8491,24.222,23.5383,24.1688,10400.0
2008-03-07 14:10:00,27.23,27.26,26.99,27.19,6900.0,24.1776,24.2043,23.9645,24.1421,6900.0
2008-03-07 14:20:00,27.14,27.5,26.98,27.5,9600.0,24.0977,24.4174,23.9557,24.4174,9600.0
2008-03-07 14:30:00,27.5,27.65,27.07,27.21,14200.0,24.4174,24.5505,24.0356,24.1599,14200.0
2008-03-07 14:40:00,27.22,27.79,27.22,27.78,5700.0,24.1688,24.6749,24.1688,24.666,5700.0
2008-03-07 14:50:00,27.84,27.99,27.48,27.99,1900.0,24.7193,24.8524,24.3996,24.8524,1900.0
2008-03-07 15:00:00,27.96,28.07,27.94,28.04,1900.0,24.8258,24.9235,24.808,24.8968,1900.0
2008-03-07 15:10:00,28.09,28.32,28.09,28.26,24800.0,24.9412,25.1454,24.9412,25.0922,24800.0
2008-03-07 15:20:00,28.31,28.37,28.25,28.34,16300.0,25.1366,25.1898,25.0833,25.1632,16300.0
2008-03-07 15:30:00,28.32,28.32,28.16,28.16,2500.0,25.1454,25.1454,25.0034,25.0034,2500.0
2008-03-07 15:40:00,28.19,28.49,28.19,28.36,9800.0,25.03,25.2964,25.03,25.181,9800.0
2008-03-07 15:50:00,28.3,28.45,28.14,28.14,14800.0,25.1277,25.2609,24.9856,24.9856,14800.0
2008-03-10 09:30:00,28.39,28.39,27.6,27.6,1800.0,25.2076,25.2076,24.5062,24.5062,1800.0
2008-03-10 09:40:00,27.6,27.6,27.11,27.3,2100.0,24.5062,24.5062,24.0711,24.2398,2100.0
2008-03-10 09:50:00,27.25,27.34,27.25,27.34,200.0,24.1954,24.2753,24.1954,24.2753,200.0
2008-03-10 10:00:00,27.25,27.26,27.24,27.24,400.0,24.1954,24.2043,24.1865,24.1865,400.0
2008-03-10 10:10:00,27.31,27.53,26.93,27.53,5400.0,24.2487,24.444,23.9113,24.444,5400.0
2008-03-10 10:20:00,27.53,27.87,27.53,27.81,4800.0,24.444,24.7459,24.444,24.6926,4800.0
2008-03-10 10:30:00,27.81,27.87,27.72,27.81,4100.0,24.6926,24.7459,24.6127,24.6926,4100.0
2008-03-10 10:40:00,27.87,28.07,27.87,28.07,500.0,24.7459,24.9235,24.7459,24.9235,500.0
2008-03-10 10:50:00,28.1,28.26,28.1,28.19,600.0,24.9501,25.0922,24.9501,25.03,600.0
2008-03-10 11:00:00,28.11,28.21,28.05,28.21,1800.0,24.959,25.0478,24.9057,25.0478,1800.0
2008-03-10 11:10:00,28.2,28.23,28.1,28.1,4000.0,25.0389,25.0655,24.9501,24.9501,4000.0
2008-03-10 11:20:00,28.04,28.06,28.04,28.04,1000.0,24.8968,24.9146,24.8968,24.8968,1000.0
2008-03-10 11:30:00,28.0,28.0,27.78,27.78,1200.0,24.8613,24.8613,24.666,24.666,1200.0
2008-03-10 11:40:00,27.7,27.84,27.61,27.83,4400.0,24.5949,24.7193,24.515,24.7104,4400.0
2008-03-10 11:50:00,27.81,27.91,27.81,27.91,400.0,24.6926,24.7814,24.6926,24.7814,400.0
2008-03-10 12:00:00,27.92,28.01,27.88,27.88,1800.0,24.7903,24.8702,24.7548,24.7548,1800.0
2008-03-10 12:10:00,27.79,27.84,27.79,27.83,900.0,24.6749,24.7193,24.6749,24.7104,900.0
2008-03-10 12:20:00,27.8,27.8,27.76,27.76,1200.0,24.6837,24.6837,24.6482,24.6482,1200.0
2008-03-10 12:30:00,27.71,27.76,27.71,27.74,2700.0,24.6038,24.6482,24.6038,24.6305,2700.0
2008-03-10 12:40:00,27.75,27.77,27.71,27.71,600.0,24.6393,24.6571,24.6038,24.6038,600.0
2008-03-10 12:50:00,27.66,27.73,27.66,27.73,400.0,24.5594,24.6216,24.5594,24.6216,400.0
2008-03-10 13:00:00,27.68,27.78,27.68,27.78,500.0,24.5772,24.666,24.5772,24.666,500.0
2008-03-10 13:10:00,27.81,27.81,27.81,27.81,200.0,24.6926,24.6926,24.6926,24.6926,200.0
2008-03-10 13:20:00,27.83,28.09,27.81,28.09,1100.0,24.7104,24.9412,24.6926,24.9412,1100.0
2008-03-10 13:30:00,28.02,28.02,27.99,27.99,300.0,24.8791,24.8791,24.8524,24.8524,300.0
2008-03-10 13:40:00,28.06,28.06,28.05,28.06,300.0,24.9146,24.9146,24.9057,24.9146,300.0
2008-03-10 13:50:00,28.06,28.12,28.01,28.05,600.0,24.9146,24.9679,24.8702,24.9057,600.0
2008-03-10 14:00:00,28.0,28.0,27.93,27.97,500.0,24.8613,24.8613,24.7992,24.8347,500.0
2008-03-10 14:10:00,28.01,28.07,28.01,28.04,1000.0,24.8702,24.9235,24.8702,24.8968,1000.0
2008-03-10 14:20:00,28.01,28.01,27.89,27.93,500.0,24.8702,24.8702,24.7636,24.7992,500.0
2008-03-10 14:30:00,27.91,27.91,27.86,27.86,1100.0,24.7814,24.7814,24.737,24.737,1100.0
2008-03-10 14:40:00,27.77,27.82,27.3,27.36,6600.0,24.6571,24.7015,24.2398,24.2931,6600.0
2008-03-10 14:50:00,27.36,27.39,27.35,27.38,1400.0,24.2931,24.3197,24.2842,24.3108,1400.0
2008-03-10 15:00:00,27.37,27.4,27.35,27.4,4100.0,24.3019,24.3286,24.2842,24.3286,4100.0
2008-03-10 15:10:00,27.38,27.38,27.35,27.35,400.0,24.3108,24.3108,24.2842,24.2842,400.0
2008-03-10 15:20:00,27.36,27.37,27.36,27.37,500.0,24.2931,24.3019,24.2931,24.3019,500.0
2008-03-10 15:30:00,27.37,27.37,26.92,27.1,3600.0,24.3019,24.3019,23.9024,24.0622,3600.0
2008-03-10 15:40:00,27.04,27.04,26.98,27.0,5400.0,24.0089,24.0089,23.9557,23.9734,5400.0
2008-03-10 15:50:00,26.99,27.11,26.84,27.1,15100.0,23.9645,24.0711,23.8313,24.0622,15100.0
2008-03-11 09:30:00,27.49,28.19,27.41,27.67,5100.0,24.4085,25.03,24.3375,24.5683,5100.0
2008-03-11 09:40:00,27.67,27.67,27.52,27.52,1100.0,24.5683,24.5683,24.4351,24.4351,1100.0
2008-03-11 09:50:00,27.54,27.54,27.54,27.54,1000.0,24.4529,24.4529,24.4529,24.4529,1000.0
2008-03-11 10:00:00,27.44,28.08,27.43,27.78,8200.0,24.3641,24.9323,24.3552,24.666,8200.0
2008-03-11 10:10:00,27.84,28.0,27.64,27.64,7600.0,24.7193,24.8613,24.5417,24.5417,7600.0
2008-03-11 10:20:00,27.56,27.88,27.25,27.64,9000.0,24.4706,24.7548,24.1954,24.5417,9000.0
2008-03-11 10:30:00,27.65,27.92,27.25,27.89,8100.0,24.5505,24.7903,24.1954,24.7636,8100.0
2008-03-11 10:40:00,27.86,27.95,27.57,27.75,17400.0,24.737,24.8169,24.4795,24.6393,17400.0
2008-03-11 10:50:00,27.74,27.9,27.68,27.87,2100.0,24.6305,24.7725,24.5772,24.7459,2100.0
2008-03-11 11:00:00,27.88,28.36,27.88,28.35,4900.0,24.7548,25.181,24.7548,25.1721,4900.0
2008-03-11 11:10:00,28.35,28.54,27.9,28.25,4900.0,25.1721,25.3408,24.7725,25.0833,4900.0
2008-03-11 11:20:00,28.35,28.68,28.26,28.43,6000.0,25.1721,25.4651,25.0922,25.2431,6000.0
2008-03-11 11:30:00,28.41,28.63,28.41,28.52,3000.0,25.2254,25.4207,25.2254,25.323,3000.0
2008-03-11 11:40:00,28.6,28.66,28.5,28.56,8000.0,25.3941,25.4473,25.3053,25.3585,8000.0
2008-03-11 11:50:00,28.66,28.78,28.47,28.57,4800.0,25.4473,25.5539,25.2786,25.3674,4800.0
2008-03-11 12:00:00,28.57,28.85,28.55,28.85,1100.0,25.3674,25.616,25.3497,25.616,1100.0
2008-03-11 12:10:00,28.88,29.21,28.71,28.79,5700.0,25.6427,25.9357,25.4917,25.5628,5700.0
2008-03-11 12:20:00,28.69,28.93,28.6,28.89,5800.0,25.474,25.6871,25.3941,25.6516,5800.0
2008-03-11 12:30:00,28.8,28.8,28.5,28.53,1800.0,25.5716,25.5716,25.3053,25.3319,1800.0
2008-03-11 12:40:00,28.53,28.59,28.5,28.53,5900.0,25.3319,25.3852,25.3053,25.3319,5900.0
2008-03-11 12:50:00,28.56,29.02,28.54,28.67,6200.0,25.3585,25.767,25.3408,25.4562,6200.0
2008-03-11 13:00:00,28.78,28.78,28.68,28.68,200.0,25.5539,25.5539,25.4651,25.4651,200.0
2008-03-11 13:10:00,28.62,28.65,28.5,28.54,1800.0,25.4118,25.4385,25.3053,25.3408,1800.0
2008-03-11 13:20:00,28.62,28.69,28.62,28.69,200.0,25.4118,25.474,25.4118,25.474,200.0
2008-03-11 13:30:00,28.57,28.57,28.5,28.5,1400.0,25.3674,25.3674,25.3053,25.3053,1400.0
2008-03-11 13:40:00,28.54,28.66,28.54,28.66,300.0,25.3408,25.4473,25.3408,25.4473,300.0
2008-03-11 13:50:00,28.64,28.64,28.64,28.64,200.0,25.4296,25.4296,25.4296,25.4296,200.0
2008-03-11 14:00:00,28.6,28.92,28.6,28.66,6700.0,25.3941,25.6782,25.3941,25.4473,6700.0
2008-03-11 14:10:00,28.69,28.74,28.66,28.67,2200.0,25.474,25.5184,25.4473,25.4562,2200.0
2008-03-11 14:20:00,28.66,29.03,28.66,29.0,4400.0,25.4473,25.7759,25.4473,25.7492,4400.0
2008-03-11 14:30:00,29.0,29.0,28.89,28.91,600.0,25.7492,25.7492,25.6516,25.6693,600.0
2008-03-11 14:40:00,29.04,29.29,29.02,29.11,2800.0,25.7847,26.0067,25.767,25.8469,2800.0
2008-03-11 14:50:00,29.1,29.1,28.96,29.04,2800.0,25.838,25.838,25.7137,25.7847,2800.0
2008-03-11 15:00:00,29.05,29.1,28.88,28.88,2100.0,25.7936,25.838,25.6427,25.6427,2100.0
2008-03-11 15:10:00,28.95,29.35,28.95,29.35,3100.0,25.7048,26.06,25.7048,26.06,3100.0
2008-03-11 15:20:00,29.35,29.85,29.31,29.74,4400.0,26.06,26.5039,26.0245,26.4063,4400.0
2008-03-11 15:30:00,29.74,30.33,29.72,30.33,6800.0,26.4063,26.9301,26.3885,26.9301,6800.0
2008-03-11 15:40:00,30.2,30.34,30.06,30.11,3800.0,26.8147,26.939,26.6904,26.7348,3800.0
2008-03-11 15:50:00,30.15,30.3,30.14,30.3,2800.0,26.7703,26.9035,26.7614,26.9035,2800.0
2008-03-12 09:30:00,28.51,30.75,28.4,30.5,11800.0,25.3141,27.3031,25.2165,27.0811,11800.0
2008-03-12 09:40:00,30.44,31.0,30.44,30.51,4500.0,27.0278,27.525,27.0278,27.09,4500.0
2008-03-12 09:50:00,30.54,30.55,30.3,30.3,2300.0,27.1166,27.1255,26.9035,26.9035,2300.0
2008-03-12 10:00:00,30.35,30.35,29.82,30.01,11300.0,26.9479,26.9479,26.4773,26.646,11300.0
2008-03-12 10:10:00,30.01,30.04,29.75,30.02,10600.0,26.646,26.6726,26.4151,26.6549,10600.0
2008-03-12 10:20:00,29.9,30.0,29.9,29.99,700.0,26.5483,26.6371,26.5483,26.6282,700.0
2008-03-12 10:30:00,29.99,30.0,29.85,29.99,700.0,26.6282,26.6371,26.5039,26.6282,700.0
2008-03-12 10:40:00,29.93,29.94,29.89,29.89,300.0,26.575,26.5838,26.5395,26.5395,300.0
2008-03-12 10:50:00,29.81,29.87,29.75,29.87,600.0,26.4684,26.5217,26.4151,26.5217,600.0
2008-03-12 11:00:00,29.86,29.9,29.86,29.86,18500.0,26.5128,26.5483,26.5128,26.5128,18500.0
2008-03-12 11:10:00,29.86,30.0,29.79,29.79,5200.0,26.5128,26.6371,26.4507,26.4507,5200.0
2008-03-12 11:20:00,29.76,30.19,29.7,30.18,17300.0,26.424,26.8058,26.3708,26.7969,17300.0
2008-03-12 11:30:00,30.18,30.18,30.08,30.13,2000.0,26.7969,26.7969,26.7082,26.7526,2000.0
2008-03-12 11:40:00,30.1,30.1,30.0,30.02,6000.0,26.7259,26.7259,26.6371,26.6549,6000.0
2008-03-12 11:50:00,30.1,30.16,30.1,30.12,2900.0,26.7259,26.7792,26.7259,26.7437,2900.0
2008-03-12 12:00:00,30.12,30.34,30.12,30.34,5000.0,26.7437,26.939,26.7437,26.939,5000.0
2008-03-12 12:10:00,30.32,30.49,30.18,30.18,1600.0,26.9213,27.0722,26.7969,26.7969,1600.0
2008-03-12 12:20:00,30.19,30.4,30.19,30.35,10000.0,26.8058,26.9923,26.8058,26.9479,10000.0
2008-03-12 12:30:00,30.31,30.39,30.25,30.38,2100.0,26.9124,26.9834,26.8591,26.9745,2100.0
2008-03-12 12:40:00,30.36,30.36,30.25,30.25,2000.0,26.9568,26.9568,26.8591,26.8591,2000.0
2008-03-12 12:50:00,30.25,30.28,30.25,30.28,1000.0,26.8591,26.8857,26.8591,26.8857,1000.0
2008-03-12 13:00:00,30.29,30.29,30.25,30.25,200.0,26.8946,26.8946,26.8591,26.8591,200.0
2008-03-12 13:10:00,30.25,30.29,30.25,30.29,900.0,26.8591,26.8946,26.8591,26.8946,900.0
2008-03-12 13:20:00,30.25,30.3,30.01,30.01,1500.0,26.8591,26.9035,26.646,26.646,1500.0
2008-03-12 13:30:00,30.01,30.26,29.95,30.01,27500.0,26.646,26.868,26.5927,26.646,27500.0
2008-03-12 13:40:00,30.08,30.17,30.02,30.13,5900.0,26.7082,26.7881,26.6549,26.7526,5900.0
2008-03-12 13:50:00,30.1,30.15,29.87,29.92,7100.0,26.7259,26.7703,26.5217,26.5661,7100.0
2008-03-12 14:00:00,29.92,30.2,29.92,30.18,1300.0,26.5661,26.8147,26.5661,26.7969,1300.0
2008-03-12 14:10:00,30.07,30.07,30.05,30.05,800.0,26.6993,26.6993,26.6815,26.6815,800.0
2008-03-12 14:20:00,30.05,30.19,30.05,30.19,4100.0,26.6815,26.8058,26.6815,26.8058,4100.0
2008-03-12 14:30:00,30.19,30.19,30.19,30.19,0.0,26.8058,26.8058,26.8058,26.8058,0.0
2008-03-12 14:40:00,30.08,30.1,30.07,30.07,400.0,26.7082,26.7259,26.6993,26.6993,400.0
2008-03-12 14:50:00,30.06,30.15,30.05,30.15,1700.0,26.6904,26.7703,26.6815,26.7703,1700.0
2008-03-12 15:00:00,30.11,30.11,30.06,30.07,600.0,26.7348,26.7348,26.6904,26.6993,600.0
2008-03-12 15:10:00,30.1,30.11,30.09,30.1,700.0,26.7259,26.7348,26.717,26.7259,700.0
2008-03-12 15:20:00,30.12,30.13,30.1,30.1,700.0,26.7437,26.7526,26.7259,26.7259,700.0
2008-03-12 15:30:00,30.1,30.1,30.04,30.04,3600.0,26.7259,26.7259,26.6726,26.6726,3600.0
2008-03-12 15:40:00,30.05,30.05,29.6,29.71,11900.0,26.6815,26.6815,26.282,26.3796,11900.0
2008-03-12 15:50:00,29.64,30.17,29.64,29.78,8000.0,26.3175,26.7881,26.3175,26.4418,8000.0
2008-03-13 09:30:00,29.6,29.6,28.76,28.9,4600.0,26.282,26.282,25.5361,25.6604,4600.0
2008-03-13 09:40:00,28.89,29.21,28.85,28.85,3000.0,25.6516,25.9357,25.616,25.616,3000.0
2008-03-13 09:50:00,28.95,29.05,28.95,28.96,1700.0,25.7048,25.7936,25.7048,25.7137,1700.0
2008-03-13 10:00:00,28.97,29.05,28.97,29.05,2100.0,25.7226,25.7936,25.7226,25.7936,2100.0
2008-03-13 10:10:00,29.05,29.43,28.99,29.34,8200.0,25.7936,26.131,25.7403,26.0511,8200.0
2008-03-13 10:20:00,29.43,29.81,29.41,29.59,2700.0,26.131,26.4684,26.1133,26.2731,2700.0
2008-03-13 10:30:00,29.6,29.61,29.5,29.5,1200.0,26.282,26.2908,26.1932,26.1932,1200.0
2008-03-13 10:40:00,29.52,29.52,29.0,29.0,4900.0,26.2109,26.2109,25.7492,25.7492,4900.0
2008-03-13 10:50:00,29.0,29.14,28.99,29.09,2000.0,25.7492,25.8735,25.7403,25.8291,2000.0
2008-03-13 11:00:00,29.15,29.17,29.09,29.11,1400.0,25.8824,25.9002,25.8291,25.8469,1400.0
2008-03-13 11:10:00,29.12,29.12,29.1,29.11,700.0,25.8558,25.8558,25.838,25.8469,700.0
2008-03-13 11:20:00,29.12,29.26,29.09,29.19,2800.0,25.8558,25.9801,25.8291,25.9179,2800.0
2008-03-13 11:30:00,29.18,29.49,29.18,29.45,2600.0,25.909,26.1843,25.909,26.1488,2600.0
2008-03-13 11:40:00,29.37,29.47,29.02,29.1,3300.0,26.0777,26.1665,25.767,25.838,3300.0
2008-03-13 11:50:00,29.1,29.18,29.1,29.13,1200.0,25.838,25.909,25.838,25.8646,1200.0
2008-03-13 12:00:00,29.14,29.18,29.1,29.18,2100.0,25.8735,25.909,25.838,25.909,2100.0
2008-03-13 12:10:00,29.18,29.36,29.18,29.36,500.0,25.909,26.0689,25.909,26.0689,500.0
2008-03-13 12:20:00,29.51,29.65,29.51,29.57,1000.0,26.2021,26.3264,26.2021,26.2553,1000.0
2008-03-13 12:30:00,29.63,29.66,29.63,29.66,200.0,26.3086,26.3352,26.3086,26.3352,200.0
2008-03-13 12:40:00,29.65,29.73,29.64,29.73,600.0,26.3264,26.3974,26.3175,26.3974,600.0
2008-03-13 12:50:00,29.84,29.98,29.69,29.73,32000.0,26.4951,26.6194,26.3619,26.3974,32000.0
2008-03-13 13:00:00,29.63,29.75,29.52,29.52,2400.0,26.3086,26.4151,26.2109,26.2109,2400.0
2008-03-13 13:10:00,29.52,29.54,29.5,29.54,18800.0,26.2109,26.2287,26.1932,26.2287,18800.0
2008-03-13 13:20:00,29.54,29.88,29.54,29.88,2000.0,26.2287,26.5306,26.2287,26.5306,2000.0
2008-03-13 13:30:00,29.89,29.9,29.72,29.72,2600.0,26.5395,26.5483,26.3885,26.3885,2600.0
2008-03-13 13:40:00,29.75,29.77,29.74,29.75,12000.0,26.4151,26.4329,26.4063,26.4151,12000.0
2008-03-13 13:50:00,29.69,29.73,29.69,29.73,500.0,26.3619,26.3974,26.3619,26.3974,500.0
2008-03-13 14:00:00,29.75,29.75,29.74,29.75,400.0,26.4151,26.4151,26.4063,26.4151,400.0
2008-03-13 14:10:00,29.75,29.75,29.74,29.75,1400.0,26.4151,26.4151,26.4063,26.4151,1400.0
2008-03-13 14:20:00,29.75,30.17,29.75,30.0,12900.0,26.4151,26.7881,26.4151,26.6371,12900.0
2008-03-13 14:30:00,29.97,30.25,29.97,30.24,1200.0,26.6105,26.8591,26.6105,26.8502,1200.0
2008-03-13 14:40:00,30.24,30.25,30.22,30.22,500.0,26.8502,26.8591,26.8325,26.8325,500.0
2008-03-13 14:50:00,30.21,30.36,30.21,30.22,1000.0,26.8236,26.9568,26.8236,26.8325,1000.0
2008-03-13 15:00:00,30.22,30.24,30.19,30.2,600.0,26.8325,26.8502,26.8058,26.8147,600.0
2008-03-13 15:10:00,30.21,30.23,30.19,30.19,400.0,26.8236,26.8413,26.8058,26.8058,400.0
2008-03-13 15:20:00,30.11,30.12,29.99,30.04,700.0,26.7348,26.7437,26.6282,26.6726,700.0
2008-03-13 15:30:00,29.97,30.04,29.91,29.99,2100.0,26.6105,26.6726,26.5572,26.6282,2100.0
2008-03-13 15:40:00,30.0,30.03,29.78,29.94,21100.0,26.6371,26.6638,26.4418,26.5838,21100.0
2008-03-13 15:50:00,29.9,29.99,29.63,29.9,17300.0,26.5483,26.6282,26.3086,26.5483,17300.0
2008-03-14 09:30:00,29.94,29.94,29.67,29.69,1100.0,26.5838,26.5838,26.3441,26.3619,1100.0
2008-03-14 09:40:00,29.73,29.8,29.73,29.8,500.0,26.3974,26.4595,26.3974,26.4595,500.0
2008-03-14 09:50:00,29.82,29.83,29.07,29.19,2600.0,26.4773,26.4862,25.8114,25.9179,2600.0
2008-03-14 10:00:00,29.16,29.4,28.85,29.4,31000.0,25.8913,26.1044,25.616,26.1044,31000.0
2008-03-14 10:10:00,29.45,29.45,29.15,29.15,1900.0,26.1488,26.1488,25.8824,25.8824,1900.0
2008-03-14 10:20:00,29.06,29.2,28.78,28.83,17300.0,25.8025,25.9268,25.5539,25.5983,17300.0
2008-03-14 10:30:00,28.83,29.3,28.79,29.19,9000.0,25.5983,26.0156,25.5628,25.9179,9000.0
2008-03-14 10:40:00,29.05,29.11,28.83,28.97,5800.0,25.7936,25.8469,25.5983,25.7226,5800.0
2008-03-14 10:50:00,28.98,28.98,28.69,28.71,3800.0,25.7315,25.7315,25.474,25.4917,3800.0
2008-03-14 11:00:00,28.76,28.83,28.69,28.69,4900.0,25.5361,25.5983,25.474,25.474,4900.0
2008-03-14 11:10:00,28.54,28.62,28.13,28.24,11400.0,25.3408,25.4118,24.9767,25.0744,11400.0
2008-03-14 11:20:00,28.26,28.43,28.02,28.43,1900.0,25.0922,25.2431,24.8791,25.2431,1900.0
2008-03-14 11:30:00,28.47,28.62,28.47,28.62,1000.0,25.2786,25.4118,25.2786,25.4118,1000.0
2008-03-14 11:40:00,28.5,28.5,28.41,28.41,700.0,25.3053,25.3053,25.2254,25.2254,700.0
2008-03-14 11:50:00,28.26,28.26,28.11,28.17,1100.0,25.0922,25.0922,24.959,25.0123,1100.0
2008-03-14 12:00:00,28.24,28.61,28.24,28.56,5300.0,25.0744,25.4029,25.0744,25.3585,5300.0
2008-03-14 12:10:00,28.5,28.56,28.46,28.56,900.0,25.3053,25.3585,25.2698,25.3585,900.0
2008-03-14 12:20:00,28.54,28.54,28.5,28.51,300.0,25.3408,25.3408,25.3053,25.3141,300.0
2008-03-14 12:30:00,28.5,28.51,28.35,28.35,1700.0,25.3053,25.3141,25.1721,25.1721,1700.0
2008-03-14 12:40:00,28.35,28.35,28.34,28.34,400.0,25.1721,25.1721,25.1632,25.1632,400.0
2008-03-14 12:50:00,28.33,28.36,28.3,28.36,2900.0,25.1543,25.181,25.1277,25.181,2900.0
2008-03-14 13:00:00,28.32,28.33,28.3,28.33,2600.0,25.1454,25.1543,25.1277,25.1543,2600.0
2008-03-14 13:10:00,28.32,28.32,28.31,28.32,800.0,25.1454,25.1454,25.1366,25.1454,800.0
2008-03-14 13:20:00,28.31,28.31,28.3,28.3,500.0,25.1366,25.1366,25.1277,25.1277,500.0
2008-03-14 13:30:00,28.3,28.31,28.3,28.31,1000.0,25.1277,25.1366,25.1277,25.1366,1000.0
2008-03-14 13:40:00,28.3,28.3,28.09,28.13,7000.0,25.1277,25.1277,24.9412,24.9767,7000.0
2008-03-14 13:50:00,28.12,28.12,27.41,27.63,58800.0,24.9679,24.9679,24.3375,24.5328,58800.0
2008-03-14 14:00:00,27.55,27.68,26.9,27.01,17000.0,24.4618,24.5772,23.8846,23.9823,17000.0
2008-03-14 14:10:00,27.04,27.07,27.04,27.07,1300.0,24.0089,24.0356,24.0089,24.0356,1300.0
2008-03-14 14:20:00,27.0,27.0,26.7,26.74,20000.0,23.9734,23.9734,23.707,23.7426,20000.0
2008-03-14 14:30:00,26.76,26.98,26.76,26.95,1500.0,23.7603,23.9557,23.7603,23.929,1500.0
2008-03-14 14:40:00,26.96,27.02,26.96,27.02,2100.0,23.9379,23.9912,23.9379,23.9912,2100.0
2008-03-14 14:50:00,26.98,27.03,26.92,27.03,1900.0,23.9557,24.0,23.9024,24.0,1900.0
2008-03-14 15:00:00,27.04,27.07,26.25,26.46,18500.0,24.0089,24.0356,23.3075,23.4939,18500.0
2008-03-14 15:10:00,26.47,27.0,26.47,26.92,7900.0,23.5028,23.9734,23.5028,23.9024,7900.0
2008-03-14 15:20:00,26.9,26.98,26.9,26.94,5000.0,23.8846,23.9557,23.8846,23.9201,5000.0
2008-03-14 15:30:00,26.95,27.0,26.56,26.85,17100.0,23.929,23.9734,23.5827,23.8402,17100.0
2008-03-14 15:40:00,26.85,26.85,26.48,26.63,11200.0,23.8402,23.8402,23.5117,23.6449,11200.0
2008-03-14 15:50:00,26.74,27.01,26.6,26.85,25200.0,23.7426,23.9823,23.6183,23.8402,25200.0
2008-03-17 09:30:00,26.33,26.35,25.65,26.35,5400.0,23.3785,23.3963,22.7747,23.3963,5400.0
2008-03-17 09:40:00,26.26,26.26,25.73,25.83,5400.0,23.3164,23.3164,22.8458,22.9346,5400.0
2008-03-17 09:50:00,25.97,26.06,25.8,25.8,28600.0,23.0589,23.1388,22.9079,22.9079,28600.0
2008-03-17 10:00:00,25.85,26.06,25.8,26.02,6100.0,22.9523,23.1388,22.9079,23.1033,6100.0
2008-03-17 10:10:00,26.02,26.03,25.92,25.92,3400.0,23.1033,23.1121,23.0145,23.0145,3400.0
2008-03-17 10:20:00,25.93,26.0,25.91,26.0,1600.0,23.0234,23.0855,23.0056,23.0855,1600.0
2008-03-17 10:30:00,26.01,26.12,25.98,26.12,5400.0,23.0944,23.1921,23.0677,23.1921,5400.0
2008-03-17 10:40:00,26.2,26.5,26.16,26.5,4300.0,23.2631,23.5295,23.2276,23.5295,4300.0
2008-03-17 10:50:00,26.48,26.54,26.25,26.26,5300.0,23.5117,23.565,23.3075,23.3164,5300.0
2008-03-17 11:00:00,26.25,26.39,26.1,26.18,9200.0,23.3075,23.4318,23.1743,23.2453,9200.0
2008-03-17 11:10:00,26.2,26.23,26.19,26.23,7400.0,23.2631,23.2897,23.2542,23.2897,7400.0
2008-03-17 11:20:00,26.21,26.23,26.1,26.1,10400.0,23.272,23.2897,23.1743,23.1743,10400.0
2008-03-17 11:30:00,26.1,26.12,25.82,25.92,17100.0,23.1743,23.1921,22.9257,23.0145,17100.0
2008-03-17 11:40:00,25.9,25.93,25.74,25.86,1300.0,22.9967,23.0234,22.8547,22.9612,1300.0
2008-03-17 11:50:00,25.76,25.84,25.7,25.76,900.0,22.8724,22.9434,22.8191,22.8724,900.0
2008-03-17 12:00:00,25.7,25.75,25.07,25.13,5300.0,22.8191,22.8635,22.2598,22.313,5300.0
2008-03-17 12:10:00,25.19,25.3,25.01,25.14,31600.0,22.3663,22.464,22.2065,22.3219,31600.0
2008-03-17 12:20:00,25.15,25.33,25.01,25.23,5900.0,22.3308,22.4906,22.2065,22.4018,5900.0
2008-03-17 12:30:00,25.25,25.35,24.38,24.88,28100.0,22.4196,22.5084,21.6471,22.0911,28100.0
2008-03-17 12:40:00,24.93,25.0,24.66,24.66,3100.0,22.1355,22.1976,21.8957,21.8957,3100.0
2008-03-17 12:50:00,24.63,24.67,24.5,24.51,2700.0,21.8691,21.9046,21.7537,21.7625,2700.0
2008-03-17 13:00:00,24.52,24.52,24.12,24.3,5600.0,21.7714,21.7714,21.4162,21.5761,5600.0
2008-03-17 13:10:00,24.35,24.56,24.24,24.56,37600.0,21.6205,21.8069,21.5228,21.8069,37600.0
2008-03-17 13:20:00,24.5,24.52,24.28,24.5,14600.0,21.7537,21.7714,21.5583,21.7537,14600.0
2008-03-17 13:30:00,24.58,24.58,24.51,24.56,3600.0,21.8247,21.8247,21.7625,21.8069,3600.0
2008-03-17 13:40:00,24.57,24.72,24.56,24.68,6400.0,21.8158,21.949,21.8069,21.9135,6400.0
2008-03-17 13:50:00,24.71,24.71,24.51,24.51,1100.0,21.9401,21.9401,21.7625,21.7625,1100.0
2008-03-17 14:00:00,24.57,24.57,24.52,24.56,43000.0,21.8158,21.8158,21.7714,21.8069,43000.0
2008-03-17 14:10:00,24.6,24.6,24.18,24.18,8300.0,21.8424,21.8424,21.4695,21.4695,8300.0
2008-03-17 14:20:00,24.29,24.29,24.21,24.23,2500.0,21.5672,21.5672,21.4962,21.5139,2500.0
2008-03-17 14:30:00,24.24,24.24,24.23,24.23,200.0,21.5228,21.5228,21.5139,21.5139,200.0
2008-03-17 14:40:00,24.23,24.44,24.23,24.44,2500.0,21.5139,21.7004,21.5139,21.7004,2500.0
2008-03-17 14:50:00,24.43,24.47,24.29,24.43,3200.0,21.6915,21.727,21.5672,21.6915,3200.0
2008-03-17 15:00:00,24.41,24.42,24.15,24.29,2100.0,21.6737,21.6826,21.4429,21.5672,2100.0
2008-03-17 15:10:00,24.31,24.53,24.31,24.48,3600.0,21.5849,21.7803,21.5849,21.7359,3600.0
2008-03-17 15:20:00,24.42,24.42,24.3,24.31,7800.0,21.6826,21.6826,21.5761,21.5849,7800.0
2008-03-17 15:30:00,24.29,24.34,24.21,24.25,5900.0,21.5672,21.6116,21.4962,21.5317,5900.0
2008-03-17 15:40:00,24.25,24.25,23.64,23.7,14300.0,21.5317,21.5317,20.9901,21.0433,14300.0
2008-03-17 15:50:00,23.7,23.77,23.29,23.36,11100.0,21.0433,21.1055,20.6793,20.7414,11100.0
2008-03-18 09:30:00,25.78,25.78,24.24,24.35,17600.0,22.8902,22.8902,21.5228,21.6205,17600.0
2008-03-18 09:40:00,24.33,24.55,24.33,24.33,58000.0,21.6027,21.798,21.6027,21.6027,58000.0
2008-03-18 09:50:00,24.31,24.4,24.08,24.15,33200.0,21.5849,21.6649,21.3807,21.4429,33200.0
2008-03-18 10:00:00,24.18,24.35,24.15,24.28,9400.0,21.4695,21.6205,21.4429,21.5583,9400.0
2008-03-18 10:10:00,24.27,24.34,24.25,24.32,28200.0,21.5494,21.6116,21.5317,21.5938,28200.0
2008-03-18 10:20:00,24.3,24.4,23.99,24.06,41100.0,21.5761,21.6649,21.3008,21.363,41100.0
2008-03-18 10:30:00,24.02,24.05,23.98,24.05,1700.0,21.3275,21.3541,21.2919,21.3541,1700.0
2008-03-18 10:40:00,24.0,24.16,23.84,24.06,5000.0,21.3097,21.4518,21.1676,21.363,5000.0
2008-03-18 10:50:00,24.09,24.94,24.07,24.79,20000.0,21.3896,22.1443,21.3719,22.0111,20000.0
2008-03-18 11:00:00,24.74,25.07,24.5,24.57,41100.0,21.9667,22.2598,21.7537,21.8158,41100.0
2008-03-18 11:10:00,24.56,24.73,23.73,24.5,57200.0,21.8069,21.9579,21.07,21.7537,57200.0
2008-03-18 11:20:00,24.5,24.71,24.44,24.6,15400.0,21.7537,21.9401,21.7004,21.8424,15400.0
2008-03-18 11:30:00,24.61,24.61,24.59,24.59,200.0,21.8513,21.8513,21.8336,21.8336,200.0
2008-03-18 11:40:00,24.68,24.74,24.47,24.47,17200.0,21.9135,21.9667,21.727,21.727,17200.0
2008-03-18 11:50:00,24.49,24.84,24.49,24.81,14400.0,21.7448,22.0555,21.7448,22.0289,14400.0
2008-03-18 12:00:00,24.78,24.97,24.78,24.8,4100.0,22.0023,22.171,22.0023,22.02,4100.0
2008-03-18 12:10:00,24.8,25.24,24.8,25.09,3300.0,22.02,22.4107,22.02,22.2775,3300.0
2008-03-18 12:20:00,25.14,25.22,24.7,24.86,11700.0,22.3219,22.3929,21.9312,22.0733,11700.0
2008-03-18 12:30:00,25.0,25.0,24.6,24.6,25400.0,22.1976,22.1976,21.8424,21.8424,25400.0
2008-03-18 12:40:00,24.55,24.9,24.55,24.86,6700.0,21.798,22.1088,21.798,22.0733,6700.0
2008-03-18 12:50:00,24.84,25.1,24.82,25.1,12700.0,22.0555,22.2864,22.0378,22.2864,12700.0
2008-03-18 13:00:00,25.2,25.24,24.89,25.24,2100.0,22.3752,22.4107,22.0999,22.4107,2100.0
2008-03-18 13:10:00,25.12,25.15,24.93,25.15,1900.0,22.3042,22.3308,22.1355,22.3308,1900.0
2008-03-18 13:20:00,25.15,25.18,25.1,25.1,6100.0,22.3308,22.3574,22.2864,22.2864,6100.0
2008-03-18 13:30:00,25.24,25.52,25.24,25.51,1800.0,22.4107,22.6593,22.4107,22.6504,1800.0
2008-03-18 13:40:00,25.56,25.82,25.52,25.73,34000.0,22.6948,22.9257,22.6593,22.8458,34000.0
2008-03-18 13:50:00,25.74,26.0,25.65,26.0,5800.0,22.8547,23.0855,22.7747,23.0855,5800.0
2008-03-18 14:00:00,25.95,25.95,25.79,25.79,2000.0,23.0411,23.0411,22.899,22.899,2000.0
2008-03-18 14:10:00,25.79,25.97,25.69,25.7,7500.0,22.899,23.0589,22.8103,22.8191,7500.0
2008-03-18 14:20:00,25.75,26.29,25.75,26.14,5200.0,22.8635,23.343,22.8635,23.2098,5200.0
2008-03-18 14:30:00,26.15,26.19,26.0,26.17,6100.0,23.2187,23.2542,23.0855,23.2365,6100.0
2008-03-18 14:40:00,26.45,26.66,26.41,26.66,3800.0,23.4851,23.6715,23.4495,23.6715,3800.0
2008-03-18 14:50:00,26.95,27.17,26.95,27.17,2200.0,23.929,24.1244,23.929,24.1244,2200.0
2008-03-18 15:00:00,27.31,27.48,27.24,27.24,2500.0,24.2487,24.3996,24.1865,24.1865,2500.0
2008-03-18 15:10:00,27.2,27.2,26.83,26.98,4200.0,24.151,24.151,23.8225,23.9557,4200.0
2008-03-18 15:20:00,27.0,27.29,27.0,27.26,3300.0,23.9734,24.2309,23.9734,24.2043,3300.0
2008-03-18 15:30:00,27.26,27.35,26.78,26.81,6700.0,24.2043,24.2842,23.7781,23.8047,6700.0
2008-03-18 15:40:00,26.89,27.54,26.82,27.5,31000.0,23.8757,24.4529,23.8136,24.4174,31000.0
2008-03-18 15:50:00,27.49,27.54,26.89,26.94,12800.0,24.4085,24.4529,23.8757,23.9201,12800.0
2008-03-19 09:30:00,26.62,27.75,26.62,27.22,15300.0,23.636,24.6393,23.636,24.1688,15300.0
2008-03-19 09:40:00,27.21,27.45,27.21,27.33,13500.0,24.1599,24.373,24.1599,24.2664,13500.0
2008-03-19 09:50:00,27.22,27.22,27.0,27.0,2200.0,24.1688,24.1688,23.9734,23.9734,2200.0
2008-03-19 10:00:00,27.0,27.05,26.88,27.0,3900.0,23.9734,24.0178,23.8669,23.9734,3900.0
2008-03-19 10:10:00,27.02,27.11,26.98,27.05,9400.0,23.9912,24.0711,23.9557,24.0178,9400.0
2008-03-19 10:20:00,27.08,27.33,27.06,27.32,6700.0,24.0444,24.2664,24.0267,24.2575,6700.0
2008-03-19 10:30:00,27.36,27.42,27.11,27.15,8400.0,24.2931,24.3463,24.0711,24.1066,8400.0
2008-03-19 10:40:00,27.15,27.21,26.81,26.81,6000.0,24.1066,24.1599,23.8047,23.8047,6000.0
2008-03-19 10:50:00,26.79,27.06,26.79,27.06,4400.0,23.787,24.0267,23.787,24.0267,4400.0
2008-03-19 11:00:00,27.03,27.03,27.0,27.01,1000.0,24.0,24.0,23.9734,23.9823,1000.0
2008-03-19 11:10:00,27.0,27.05,26.94,26.94,4500.0,23.9734,24.0178,23.9201,23.9201,4500.0
2008-03-19 11:20:00,26.94,27.21,26.87,27.11,3700.0,23.9201,24.1599,23.858,24.0711,3700.0
2008-03-19 11:30:00,27.08,27.12,26.98,27.0,3400.0,24.0444,24.08,23.9557,23.9734,3400.0
2008-03-19 11:40:00,27.0,27.07,27.0,27.0,1300.0,23.9734,24.0356,23.9734,23.9734,1300.0
2008-03-19 11:50:00,26.96,27.11,26.9,26.9,2100.0,23.9379,24.0711,23.8846,23.8846,2100.0
2008-03-19 12:00:00,26.97,27.0,26.91,27.0,4800.0,23.9468,23.9734,23.8935,23.9734,4800.0
2008-03-19 12:10:00,26.91,27.02,26.9,27.0,4800.0,23.8935,23.9912,23.8846,23.9734,4800.0
2008-03-19 12:20:00,26.95,27.01,26.94,26.98,13100.0,23.929,23.9823,23.9201,23.9557,13100.0
2008-03-19 12:30:00,26.98,27.02,26.93,27.0,5600.0,23.9557,23.9912,23.9113,23.9734,5600.0
2008-03-19 12:40:00,26.99,27.03,26.92,27.03,2800.0,23.9645,24.0,23.9024,24.0,2800.0
2008-03-19 12:50:00,27.03,27.07,26.96,27.07,1600.0,24.0,24.0356,23.9379,24.0356,1600.0
2008-03-19 13:00:00,27.07,27.07,26.94,27.01,3900.0,24.0356,24.0356,23.9201,23.9823,3900.0
2008-03-19 13:10:00,26.93,27.1,26.93,26.97,14700.0,23.9113,24.0622,23.9113,23.9468,14700.0
2008-03-19 13:20:00,27.07,27.07,26.92,27.01,1900.0,24.0356,24.0356,23.9024,23.9823,1900.0
2008-03-19 13:30:00,26.92,27.01,26.92,26.98,4800.0,23.9024,23.9823,23.9024,23.9557,4800.0
2008-03-19 13:40:00,26.95,27.03,26.95,26.99,3000.0,23.929,24.0,23.929,23.9645,3000.0
2008-03-19 13:50:00,27.01,27.01,26.88,26.88,3300.0,23.9823,23.9823,23.8669,23.8669,3300.0
2008-03-19 14:00:00,26.88,26.92,26.59,26.59,7300.0,23.8669,23.9024,23.6094,23.6094,7300.0
2008-03-19 14:10:00,26.59,26.61,26.1,26.2,23700.0,23.6094,23.6271,23.1743,23.2631,23700.0
2008-03-19 14:20:00,26.15,26.34,26.13,26.19,4600.0,23.2187,23.3874,23.2009,23.2542,4600.0
2008-03-19 14:30:00,26.19,26.23,25.95,25.95,2800.0,23.2542,23.2897,23.0411,23.0411,2800.0
2008-03-19 14:40:00,25.95,26.04,25.9,25.94,5000.0,23.0411,23.121,22.9967,23.0322,5000.0
2008-03-19 14:50:00,25.98,26.29,25.94,26.29,6600.0,23.0677,23.343,23.0322,23.343,6600.0
2008-03-19 15:00:00,26.21,26.27,26.19,26.27,10300.0,23.272,23.3252,23.2542,23.3252,10300.0
2008-03-19 15:10:00,26.35,26.62,26.35,26.54,4300.0,23.3963,23.636,23.3963,23.565,4300.0
2008-03-19 15:20:00,26.58,26.88,26.54,26.81,8600.0,23.6005,23.8669,23.565,23.8047,8600.0
2008-03-19 15:30:00,26.86,27.05,26.77,26.95,13200.0,23.8491,24.0178,23.7692,23.929,13200.0
2008-03-19 15:40:00,26.9,26.91,26.33,26.76,22900.0,23.8846,23.8935,23.3785,23.7603,22900.0
2008-03-19 15:50:00,26.76,26.85,26.53,26.57,13800.0,23.7603,23.8402,23.5561,23.5916,13800.0
2008-03-20 09:30:00,26.44,26.44,26.13,26.13,2400.0,23.4762,23.4762,23.2009,23.2009,2400.0
2008-03-20 09:40:00,26.13,26.31,25.96,26.3,5400.0,23.2009,23.3608,23.05,23.3519,5400.0
2008-03-20 09:50:00,26.3,26.31,26.3,26.31,300.0,23.3519,23.3608,23.3519,23.3608,300.0
2008-03-20 10:00:00,26.31,26.31,26.03,26.1,1200.0,23.3608,23.3608,23.1121,23.1743,1200.0
2008-03-20 10:10:00,26.03,26.12,26.03,26.09,2900.0,23.1121,23.1921,23.1121,23.1654,2900.0
2008-03-20 10:20:00,26.11,26.3,26.11,26.3,400.0,23.1832,23.3519,23.1832,23.3519,400.0
2008-03-20 10:30:00,26.29,26.29,26.23,26.27,8100.0,23.343,23.343,23.2897,23.3252,8100.0
2008-03-20 10:40:00,26.28,26.29,25.9,26.01,6900.0,23.3341,23.343,22.9967,23.0944,6900.0
2008-03-20 10:50:00,26.09,26.2,25.99,26.2,2000.0,23.1654,23.2631,23.0766,23.2631,2000.0
2008-03-20 11:00:00,26.13,26.14,26.1,26.13,600.0,23.2009,23.2098,23.1743,23.2009,600.0
2008-03-20 11:10:00,26.07,26.23,26.06,26.06,800.0,23.1477,23.2897,23.1388,23.1388,800.0
2008-03-20 11:20:00,26.16,26.16,26.16,26.16,100.0,23.2276,23.2276,23.2276,23.2276,100.0
2008-03-20 11:30:00,26.09,26.5,26.09,26.17,7100.0,23.1654,23.5295,23.1654,23.2365,7100.0
2008-03-20 11:40:00,26.18,26.28,26.17,26.22,9400.0,23.2453,23.3341,23.2365,23.2808,9400.0
2008-03-20 11:50:00,26.19,26.23,26.07,26.17,7500.0,23.2542,23.2897,23.1477,23.2365,7500.0
2008-03-20 12:00:00,26.13,26.36,26.1,26.24,2400.0,23.2009,23.4052,23.1743,23.2986,2400.0
2008-03-20 12:10:00,26.26,26.26,26.09,26.23,2300.0,23.3164,23.3164,23.1654,23.2897,2300.0
2008-03-20 12:20:00,26.29,26.29,26.25,26.25,300.0,23.343,23.343,23.3075,23.3075,300.0
2008-03-20 12:30:00,26.26,26.41,26.26,26.41,5200.0,23.3164,23.4495,23.3164,23.4495,5200.0
2008-03-20 12:40:00,26.4,26.69,26.4,26.69,2700.0,23.4407,23.6982,23.4407,23.6982,2700.0
2008-03-20 12:50:00,26.73,26.73,26.32,26.38,12400.0,23.7337,23.7337,23.3696,23.4229,12400.0
2008-03-20 13:00:00,26.42,26.51,26.41,26.51,700.0,23.4584,23.5383,23.4495,23.5383,700.0
2008-03-20 13:10:00,26.55,26.82,26.55,26.71,2500.0,23.5739,23.8136,23.5739,23.7159,2500.0
2008-03-20 13:20:00,26.78,27.1,26.67,26.99,1600.0,23.7781,24.0622,23.6804,23.9645,1600.0
2008-03-20 13:30:00,26.95,26.95,26.79,26.86,3100.0,23.929,23.929,23.787,23.8491,3100.0
2008-03-20 13:40:00,26.93,27.05,26.83,26.83,3000.0,23.9113,24.0178,23.8225,23.8225,3000.0
2008-03-20 13:50:00,26.82,27.08,26.79,26.92,2700.0,23.8136,24.0444,23.787,23.9024,2700.0
2008-03-20 14:00:00,26.93,26.93,26.74,26.74,3400.0,23.9113,23.9113,23.7426,23.7426,3400.0
2008-03-20 14:10:00,26.74,26.93,26.74,26.93,2200.0,23.7426,23.9113,23.7426,23.9113,2200.0
2008-03-20 14:20:00,26.91,27.34,26.9,27.26,1700.0,23.8935,24.2753,23.8846,24.2043,1700.0
2008-03-20 14:30:00,27.25,27.3,27.06,27.14,7200.0,24.1954,24.2398,24.0267,24.0977,7200.0
2008-03-20 14:40:00,27.14,27.55,27.12,27.55,4200.0,24.0977,24.4618,24.08,24.4618,4200.0
2008-03-20 14:50:00,27.57,27.69,27.44,27.56,5700.0,24.4795,24.5861,24.3641,24.4706,5700.0
2008-03-20 15:00:00,27.53,27.53,27.47,27.53,3000.0,24.444,24.444,24.3907,24.444,3000.0
2008-03-20 15:10:00,27.53,28.03,27.51,27.82,9900.0,24.444,24.888,24.4262,24.7015,9900.0
2008-03-20 15:20:00,27.84,27.92,27.76,27.92,2600.0,24.7193,24.7903,24.6482,24.7903,2600.0
2008-03-20 15:30:00,27.95,28.15,27.89,28.09,4100.0,24.8169,24.9945,24.7636,24.9412,4100.0
2008-03-20 15:40:00,28.08,28.13,27.87,28.11,6300.0,24.9323,24.9767,24.7459,24.959,6300.0
2008-03-20 15:50:00,28.1,28.2,28.03,28.2,4600.0,24.9501,25.0389,24.888,25.0389,4600.0
2008-03-24 09:30:00,28.36,28.46,28.22,28.46,500.0,25.181,25.2698,25.0567,25.2698,500.0
2008-03-24 09:40:00,28.34,28.45,28.22,28.33,1900.0,25.1632,25.2609,25.0567,25.1543,1900.0
2008-03-24 09:50:00,28.34,28.4,28.34,28.4,200.0,25.1632,25.2165,25.1632,25.2165,200.0
2008-03-24 10:00:00,28.4,28.52,28.39,28.5,400.0,25.2165,25.323,25.2076,25.3053,400.0
2008-03-24 10:10:00,28.45,28.61,28.45,28.61,400.0,25.2609,25.4029,25.2609,25.4029,400.0
2008-03-24 10:20:00,28.74,28.77,28.71,28.77,600.0,25.5184,25.545,25.4917,25.545,600.0
2008-03-24 10:30:00,28.91,29.47,28.84,29.2,9500.0,25.6693,26.1665,25.6072,25.9268,9500.0
2008-03-24 10:40:00,29.35,29.35,28.75,28.75,6800.0,26.06,26.06,25.5272,25.5272,6800.0
2008-03-24 10:50:00,28.87,29.22,28.87,29.11,2800.0,25.6338,25.9446,25.6338,25.8469,2800.0
2008-03-24 11:00:00,29.17,29.19,28.84,28.84,3800.0,25.9002,25.9179,25.6072,25.6072,3800.0
2008-03-24 11:10:00,28.98,29.23,28.96,28.99,4800.0,25.7315,25.9534,25.7137,25.7403,4800.0
2008-03-24 11:20:00,28.96,29.0,28.58,28.99,6100.0,25.7137,25.7492,25.3763,25.7403,6100.0
2008-03-24 11:30:00,29.0,29.0,28.57,28.76,5100.0,25.7492,25.7492,25.3674,25.5361,5100.0
2008-03-24 11:40:00,28.84,29.0,28.84,28.97,4100.0,25.6072,25.7492,25.6072,25.7226,4100.0
2008-03-24 11:50:00,28.98,29.17,28.67,29.09,4400.0,25.7315,25.9002,25.4562,25.8291,4400.0
2008-03-24 12:00:00,29.14,29.75,29.13,29.72,3200.0,25.8735,26.4151,25.8646,26.3885,3200.0
2008-03-24 12:10:00,29.6,30.17,29.6,30.17,8400.0,26.282,26.7881,26.282,26.7881,8400.0
2008-03-24 12:20:00,30.21,30.42,29.63,30.09,11000.0,26.8236,27.01,26.3086,26.717,11000.0
2008-03-24 12:30:00,29.94,30.11,29.56,30.11,3900.0,26.5838,26.7348,26.2464,26.7348,3900.0
2008-03-24 12:40:00,30.14,30.17,29.63,29.75,3200.0,26.7614,26.7881,26.3086,26.4151,3200.0
2008-03-24 12:50:00,29.79,29.85,29.79,29.85,1100.0,26.4507,26.5039,26.4507,26.5039,1100.0
2008-03-24 13:00:00,29.95,30.0,29.93,29.95,2300.0,26.5927,26.6371,26.575,26.5927,2300.0
2008-03-24 13:10:00,29.86,29.86,29.74,29.74,1000.0,26.5128,26.5128,26.4063,26.4063,1000.0
2008-03-24 13:20:00,29.74,29.75,29.65,29.67,1700.0,26.4063,26.4151,26.3264,26.3441,1700.0
2008-03-24 13:30:00,29.66,29.93,29.56,29.78,5200.0,26.3352,26.575,26.2464,26.4418,5200.0
2008-03-24 13:40:00,29.91,29.96,29.91,29.91,1100.0,26.5572,26.6016,26.5572,26.5572,1100.0
2008-03-24 13:50:00,29.91,29.94,29.91,29.94,500.0,26.5572,26.5838,26.5572,26.5838,500.0
2008-03-24 14:00:00,29.94,29.94,29.79,29.79,1900.0,26.5838,26.5838,26.4507,26.4507,1900.0
2008-03-24 14:10:00,29.77,29.77,29.62,29.62,900.0,26.4329,26.4329,26.2997,26.2997,900.0
2008-03-24 14:20:00,29.67,29.79,29.38,29.52,12700.0,26.3441,26.4507,26.0866,26.2109,12700.0
2008-03-24 14:30:00,29.54,29.55,29.32,29.43,2600.0,26.2287,26.2376,26.0333,26.131,2600.0
2008-03-24 14:40:00,29.42,29.5,29.41,29.47,2300.0,26.1221,26.1932,26.1133,26.1665,2300.0
2008-03-24 14:50:00,29.38,29.48,29.38,29.48,1600.0,26.0866,26.1754,26.0866,26.1754,1600.0
2008-03-24 15:00:00,29.44,29.49,29.43,29.49,1300.0,26.1399,26.1843,26.131,26.1843,1300.0
2008-03-24 15:10:00,29.49,29.8,28.92,29.51,41800.0,26.1843,26.4595,25.6782,26.2021,41800.0
2008-03-24 15:20:00,29.57,29.96,29.53,29.9,5700.0,26.2553,26.6016,26.2198,26.5483,5700.0
2008-03-24 15:30:00,29.94,30.39,29.94,29.95,39200.0,26.5838,26.9834,26.5838,26.5927,39200.0
2008-03-24 15:40:00,30.1,30.91,30.1,30.35,8100.0,26.7259,27.4451,26.7259,26.9479,8100.0
2008-03-24 15:50:00,30.34,30.35,30.03,30.18,6100.0,26.939,26.9479,26.6638,26.7969,6100.0
2008-03-25 09:30:00,29.74,29.74,29.42,29.42,1300.0,26.4063,26.4063,26.1221,26.1221,1300.0
2008-03-25 09:40:00,29.27,29.27,28.62,28.73,4700.0,25.989,25.989,25.4118,25.5095,4700.0
2008-03-25 09:50:00,28.75,29.88,28.63,29.88,8600.0,25.5272,26.5306,25.4207,26.5306,8600.0
2008-03-25 10:00:00,29.88,29.94,29.63,29.94,5300.0,26.5306,26.5838,26.3086,26.5838,5300.0
2008-03-25 10:10:00,29.91,30.38,29.89,30.22,34200.0,26.5572,26.9745,26.5395,26.8325,34200.0
2008-03-25 10:20:00,30.27,30.45,30.2,30.21,3800.0,26.8769,27.0367,26.8147,26.8236,3800.0
2008-03-25 10:30:00,30.21,30.21,29.86,29.89,1800.0,26.8236,26.8236,26.5128,26.5395,1800.0
2008-03-25 10:40:00,29.85,30.02,29.85,30.0,2700.0,26.5039,26.6549,26.5039,26.6371,2700.0
2008-03-25 10:50:00,30.05,30.05,29.99,30.0,700.0,26.6815,26.6815,26.6282,26.6371,700.0
2008-03-25 11:00:00,30.04,30.17,30.0,30.0,1500.0,26.6726,26.7881,26.6371,26.6371,1500.0
2008-03-25 11:10:00,30.0,30.01,30.0,30.01,400.0,26.6371,26.646,26.6371,26.646,400.0
2008-03-25 11:20:00,30.02,30.1,30.02,30.1,700.0,26.6549,26.7259,26.6549,26.7259,700.0
2008-03-25 11:30:00,30.12,30.12,30.1,30.11,700.0,26.7437,26.7437,26.7259,26.7348,700.0
2008-03-25 11:40:00,30.11,30.12,30.11,30.11,1100.0,26.7348,26.7437,26.7348,26.7348,1100.0
2008-03-25 11:50:00,30.07,30.11,30.05,30.1,1300.0,26.6993,26.7348,26.6815,26.7259,1300.0
2008-03-25 12:00:00,30.1,30.11,30.08,30.1,800.0,26.7259,26.7348,26.7082,26.7259,800.0
2008-03-25 12:10:00,30.1,30.18,30.1,30.14,1100.0,26.7259,26.7969,26.7259,26.7614,1100.0
2008-03-25 12:20:00,30.18,30.29,30.16,30.29,1500.0,26.7969,26.8946,26.7792,26.8946,1500.0
2008-03-25 12:30:00,30.29,30.33,30.25,30.31,1900.0,26.8946,26.9301,26.8591,26.9124,1900.0
2008-03-25 12:40:00,30.26,30.36,30.24,30.36,3100.0,26.868,26.9568,26.8502,26.9568,3100.0
2008-03-25 12:50:00,30.38,30.67,30.38,30.67,2100.0,26.9745,27.232,26.9745,27.232,2100.0
2008-03-25 13:00:00,30.67,30.7,30.64,30.64,2400.0,27.232,27.2587,27.2054,27.2054,2400.0
2008-03-25 13:10:00,30.54,30.55,30.25,30.27,1400.0,27.1166,27.1255,26.8591,26.8769,1400.0
2008-03-25 13:20:00,30.28,30.35,30.25,30.25,1300.0,26.8857,26.9479,26.8591,26.8591,1300.0
2008-03-25 13:30:00,30.26,30.42,30.26,30.28,24300.0,26.868,27.01,26.868,26.8857,24300.0
2008-03-25 13:40:00,30.41,30.41,30.31,30.31,1300.0,27.0012,27.0012,26.9124,26.9124,1300.0
2008-03-25 13:50:00,30.31,30.33,30.26,30.27,1900.0,26.9124,26.9301,26.868,26.8769,1900.0
2008-03-25 14:00:00,30.32,30.42,30.26,30.42,5300.0,26.9213,27.01,26.868,27.01,5300.0
2008-03-25 14:10:00,30.43,30.53,30.37,30.47,4200.0,27.0189,27.1077,26.9656,27.0544,4200.0
2008-03-25 14:20:00,30.46,30.58,30.41,30.51,2800.0,27.0456,27.1521,27.0012,27.09,2800.0
2008-03-25 14:30:00,30.47,30.47,30.1,30.19,3900.0,27.0544,27.0544,26.7259,26.8058,3900.0
2008-03-25 14:40:00,30.26,30.26,30.25,30.25,1100.0,26.868,26.868,26.8591,26.8591,1100.0
2008-03-25 14:50:00,30.28,30.28,30.25,30.26,1400.0,26.8857,26.8857,26.8591,26.868,1400.0
2008-03-25 15:00:00,30.26,30.38,30.26,30.29,1700.0,26.868,26.9745,26.868,26.8946,1700.0
2008-03-25 15:10:00,30.29,30.79,30.28,30.79,5600.0,26.8946,27.3386,26.8857,27.3386,5600.0
2008-03-25 15:20:00,30.9,30.9,30.25,30.31,5900.0,27.4362,27.4362,26.8591,26.9124,5900.0
2008-03-25 15:30:00,30.25,30.27,30.23,30.25,3700.0,26.8591,26.8769,26.8413,26.8591,3700.0
2008-03-25 15:40:00,30.25,30.34,30.25,30.31,3800.0,26.8591,26.939,26.8591,26.9124,3800.0
2008-03-25 15:50:00,30.31,30.51,30.24,30.5,10100.0,26.9124,27.09,26.8502,27.0811,10100.0
2008-03-26 09:30:00,30.49,30.73,30.49,30.64,4700.0,27.0722,27.2853,27.0722,27.2054,4700.0
2008-03-26 09:40:00,30.65,30.79,30.41,30.41,2200.0,27.2143,27.3386,27.0012,27.0012,2200.0
2008-03-26 09:50:00,30.32,30.41,30.18,30.18,2400.0,26.9213,27.0012,26.7969,26.7969,2400.0
2008-03-26 10:00:00,30.17,30.28,30.15,30.28,700.0,26.7881,26.8857,26.7703,26.8857,700.0
2008-03-26 10:10:00,30.27,30.27,30.08,30.12,900.0,26.8769,26.8769,26.7082,26.7437,900.0
2008-03-26 10:20:00,30.15,30.2,30.15,30.19,3400.0,26.7703,26.8147,26.7703,26.8058,3400.0
2008-03-26 10:30:00,30.19,30.26,30.19,30.26,4300.0,26.8058,26.868,26.8058,26.868,4300.0
2008-03-26 10:40:00,30.26,30.43,30.2,30.43,4900.0,26.868,27.0189,26.8147,27.0189,4900.0
2008-03-26 10:50:00,30.5,30.72,30.45,30.64,3000.0,27.0811,27.2764,27.0367,27.2054,3000.0
2008-03-26 11:00:00,30.59,30.64,30.44,30.57,1300.0,27.161,27.2054,27.0278,27.1432,1300.0
2008-03-26 11:10:00,30.59,30.69,30.58,30.58,48500.0,27.161,27.2498,27.1521,27.1521,48500.0
2008-03-26 11:20:00,30.65,30.66,30.2,30.21,6000.0,27.2143,27.2231,26.8147,26.8236,6000.0
2008-03-26 11:30:00,30.25,30.29,30.25,30.25,300.0,26.8591,26.8946,26.8591,26.8591,300.0
2008-03-26 11:40:00,30.23,30.37,30.23,30.32,3500.0,26.8413,26.9656,26.8413,26.9213,3500.0
2008-03-26 11:50:00,30.35,30.53,30.31,30.35,9300.0,26.9479,27.1077,26.9124,26.9479,9300.0
2008-03-26 12:00:00,30.4,30.48,30.31,30.38,3400.0,26.9923,27.0633,26.9124,26.9745,3400.0
2008-03-26 12:10:00,30.25,30.53,30.22,30.36,8500.0,26.8591,27.1077,26.8325,26.9568,8500.0
2008-03-26 12:20:00,30.37,30.37,30.25,30.27,2100.0,26.9656,26.9656,26.8591,26.8769,2100.0
2008-03-26 12:30:00,30.26,30.47,30.26,30.31,3800.0,26.868,27.0544,26.868,26.9124,3800.0
2008-03-26 12:40:00,30.37,30.4,30.36,30.4,300.0,26.9656,26.9923,26.9568,26.9923,300.0
2008-03-26 12:50:00,30.5,30.6,30.25,30.27,3800.0,27.0811,27.1699,26.8591,26.8769,3800.0
2008-03-26 13:00:00,30.36,30.36,30.36,30.36,300.0,26.9568,26.9568,26.9568,26.9568,300.0
2008-03-26 13:10:00,30.34,30.39,30.08,30.08,23300.0,26.939,26.9834,26.7082,26.7082,23300.0
2008-03-26 13:20:00,30.21,30.24,29.44,29.84,26200.0,26.8236,26.8502,26.1399,26.4951,26200.0
2008-03-26 13:30:00,29.93,29.93,29.63,29.66,25500.0,26.575,26.575,26.3086,26.3352,25500.0
2008-03-26 13:40:00,29.7,30.03,29.7,29.9,3200.0,26.3708,26.6638,26.3708,26.5483,3200.0
2008-03-26 13:50:00,29.75,29.75,29.51,29.74,3200.0,26.4151,26.4151,26.2021,26.4063,3200.0
2008-03-26 14:00:00,29.78,29.86,29.56,29.86,3900.0,26.4418,26.5128,26.2464,26.5128,3900.0
2008-03-26 14:10:00,29.93,30.0,29.67,29.81,4900.0,26.575,26.6371,26.3441,26.4684,4900.0
2008-03-26 14:20:00,29.84,29.86,29.7,29.82,1300.0,26.4951,26.5128,26.3708,26.4773,1300.0
2008-03-26 14:30:00,29.91,29.91,29.77,29.77,800.0,26.5572,26.5572,26.4329,26.4329,800.0
2008-03-26 14:40:00,29.79,29.86,29.74,29.78,2600.0,26.4507,26.5128,26.4063,26.4418,2600.0
2008-03-26 14:50:00,29.7,29.82,29.7,29.81,3500.0,26.3708,26.4773,26.3708,26.4684,3500.0
2008-03-26 15:00:00,29.81,29.96,29.65,29.65,2400.0,26.4684,26.6016,26.3264,26.3264,2400.0
2008-03-26 15:10:00,29.72,29.78,29.67,29.72,1600.0,26.3885,26.4418,26.3441,26.3885,1600.0
2008-03-26 15:20:00,29.72,29.79,29.68,29.68,1100.0,26.3885,26.4507,26.353,26.353,1100.0
2008-03-26 15:30:00,29.75,29.75,29.48,29.59,3800.0,26.4151,26.4151,26.1754,26.2731,3800.0
2008-03-26 15:40:00,29.64,29.7,29.48,29.6,7000.0,26.3175,26.3708,26.1754,26.282,7000.0
2008-03-26 15:50:00,29.59,29.6,29.4,29.42,10300.0,26.2731,26.282,26.1044,26.1221,10300.0
2008-03-27 09:30:00,29.7,30.55,29.7,30.47,14500.0,26.3708,27.1255,26.3708,27.0544,14500.0
2008-03-27 09:40:00,30.62,30.85,30.09,30.4,9300.0,27.1876,27.3918,26.717,26.9923,9300.0
2008-03-27 09:50:00,30.48,30.48,30.1,30.22,8900.0,27.0633,27.0633,26.7259,26.8325,8900.0
2008-03-27 10:00:00,30.25,30.32,29.86,29.86,5900.0,26.8591,26.9213,26.5128,26.5128,5900.0
2008-03-27 10:10:00,29.84,30.07,29.53,30.07,4900.0,26.4951,26.6993,26.2198,26.6993,4900.0
2008-03-27 10:20:00,30.09,30.09,29.73,29.73,4800.0,26.717,26.717,26.3974,26.3974,4800.0
2008-03-27 10:30:00,29.65,29.65,29.4,29.44,2100.0,26.3264,26.3264,26.1044,26.1399,2100.0
2008-03-27 10:40:00,29.51,29.71,29.51,29.71,500.0,26.2021,26.3796,26.2021,26.3796,500.0
2008-03-27 10:50:00,29.66,29.91,29.66,29.91,1500.0,26.3352,26.5572,26.3352,26.5572,1500.0
2008-03-27 11:00:00,29.85,29.91,29.8,29.81,700.0,26.5039,26.5572,26.4595,26.4684,700.0
2008-03-27 11:10:00,29.83,29.84,29.81,29.84,700.0,26.4862,26.4951,26.4684,26.4951,700.0
2008-03-27 11:20:00,29.85,29.98,29.85,29.92,300.0,26.5039,26.6194,26.5039,26.5661,300.0
2008-03-27 11:30:00,29.91,29.92,29.86,29.9,1200.0,26.5572,26.5661,26.5128,26.5483,1200.0
2008-03-27 11:40:00,29.89,30.1,29.87,30.02,5700.0,26.5395,26.7259,26.5217,26.6549,5700.0
2008-03-27 11:50:00,30.03,30.34,30.0,30.01,3000.0,26.6638,26.939,26.6371,26.646,3000.0
2008-03-27 12:00:00,30.01,30.07,29.83,29.95,5000.0,26.646,26.6993,26.4862,26.5927,5000.0
2008-03-27 12:10:00,29.95,30.05,29.84,30.04,3200.0,26.5927,26.6815,26.4951,26.6726,3200.0
2008-03-27 12:20:00,30.01,30.02,29.81,29.97,4400.0,26.646,26.6549,26.4684,26.6105,4400.0
2008-03-27 12:30:00,29.96,30.25,29.9,30.17,4600.0,26.6016,26.8591,26.5483,26.7881,4600.0
2008-03-27 12:40:00,30.27,30.32,30.08,30.2,4200.0,26.8769,26.9213,26.7082,26.8147,4200.0
2008-03-27 12:50:00,30.22,30.22,30.01,30.08,2200.0,26.8325,26.8325,26.646,26.7082,2200.0
2008-03-27 13:00:00,30.08,30.24,29.99,30.2,2400.0,26.7082,26.8502,26.6282,26.8147,2400.0
2008-03-27 13:10:00,30.21,30.28,30.03,30.05,2100.0,26.8236,26.8857,26.6638,26.6815,2100.0
2008-03-27 13:20:00,30.05,30.13,29.93,29.93,1600.0,26.6815,26.7526,26.575,26.575,1600.0
2008-03-27 13:30:00,29.94,30.06,29.94,29.98,1000.0,26.5838,26.6904,26.5838,26.6194,1000.0
2008-03-27 13:40:00,29.98,30.1,29.92,29.93,3500.0,26.6194,26.7259,26.5661,26.575,3500.0
2008-03-27 13:50:00,29.97,29.97,29.9,29.9,200.0,26.6105,26.6105,26.5483,26.5483,200.0
2008-03-27 14:00:00,29.85,29.86,29.55,29.75,4000.0,26.5039,26.5128,26.2376,26.4151,4000.0
2008-03-27 14:10:00,29.73,29.74,29.73,29.74,700.0,26.3974,26.4063,26.3974,26.4063,700.0
2008-03-27 14:20:00,29.67,29.67,29.48,29.48,4500.0,26.3441,26.3441,26.1754,26.1754,4500.0
2008-03-27 14:30:00,29.5,29.68,29.33,29.66,6400.0,26.1932,26.353,26.0422,26.3352,6400.0
2008-03-27 14:40:00,29.65,29.76,29.48,29.6,7200.0,26.3264,26.424,26.1754,26.282,7200.0
2008-03-27 14:50:00,29.64,29.74,29.52,29.62,5900.0,26.3175,26.4063,26.2109,26.2997,5900.0
2008-03-27 15:00:00,29.59,29.68,29.59,29.66,4400.0,26.2731,26.353,26.2731,26.3352,4400.0
2008-03-27 15:10:00,29.61,29.93,29.57,29.91,8900.0,26.2908,26.575,26.2553,26.5572,8900.0
2008-03-27 15:20:00,29.8,29.91,29.73,29.79,3300.0,26.4595,26.5572,26.3974,26.4507,3300.0
2008-03-27 15:30:00,29.82,30.04,29.81,29.87,1800.0,26.4773,26.6726,26.4684,26.5217,1800.0
2008-03-27 15:40:00,29.8,30.07,29.77,29.95,5500.0,26.4595,26.6993,26.4329,26.5927,5500.0
2008-03-27 15:50:00,29.93,29.96,29.48,29.74,13700.0,26.575,26.6016,26.1754,26.4063,13700.0
2008-03-28 09:30:00,29.6,30.21,29.58,30.14,3200.0,26.282,26.8236,26.2642,26.7614,3200.0
2008-03-28 09:40:00,30.0,30.1,29.38,29.69,9400.0,26.6371,26.7259,26.0866,26.3619,9400.0
2008-03-28 09:50:00,29.74,30.0,29.47,29.68,5600.0,26.4063,26.6371,26.1665,26.353,5600.0
2008-03-28 10:00:00,29.67,30.04,29.66,30.0,4600.0,26.3441,26.6726,26.3352,26.6371,4600.0
2008-03-28 10:10:00,30.0,30.09,29.99,29.99,1200.0,26.6371,26.717,26.6282,26.6282,1200.0
2008-03-28 10:20:00,29.97,29.99,29.67,29.99,3800.0,26.6105,26.6282,26.3441,26.6282,3800.0
2008-03-28 10:30:00,29.98,30.09,29.98,30.0,2100.0,26.6194,26.717,26.6194,26.6371,2100.0
2008-03-28 10:40:00,30.02,30.13,30.0,30.02,3400.0,26.6549,26.7526,26.6371,26.6549,3400.0
2008-03-28 10:50:00,30.0,30.08,29.9,29.99,3500.0,26.6371,26.7082,26.5483,26.6282,3500.0
2008-03-28 11:00:00,29.9,29.91,29.88,29.91,600.0,26.5483,26.5572,26.5306,26.5572,600.0
2008-03-28 11:10:00,29.92,29.99,29.92,29.95,2000.0,26.5661,26.6282,26.5661,26.5927,2000.0
2008-03-28 11:20:00,29.95,30.04,29.94,30.01,5200.0,26.5927,26.6726,26.5838,26.646,5200.0
2008-03-28 11:30:00,30.0,30.01,29.98,30.01,1100.0,26.6371,26.646,26.6194,26.646,1100.0
2008-03-28 11:40:00,30.02,30.06,30.0,30.0,2200.0,26.6549,26.6904,26.6371,26.6371,2200.0
2008-03-28 11:50:00,30.03,30.04,29.98,30.0,1400.0,26.6638,26.6726,26.6194,26.6371,1400.0
2008-03-28 12:00:00,30.02,30.02,29.99,30.0,1200.0,26.6549,26.6549,26.6282,26.6371,1200.0
2008-03-28 12:10:00,30.0,30.06,30.0,30.0,4700.0,26.6371,26.6904,26.6371,26.6371,4700.0
2008-03-28 12:20:00,30.0,30.0,29.97,30.0,500.0,26.6371,26.6371,26.6105,26.6371,500.0
2008-03-28 12:30:00,30.02,30.02,30.0,30.0,1200.0,26.6549,26.6549,26.6371,26.6371,1200.0
2008-03-28 12:40:00,30.0,30.05,29.99,29.99,1500.0,26.6371,26.6815,26.6282,26.6282,1500.0
2008-03-28 12:50:00,30.0,30.03,29.96,29.98,2600.0,26.6371,26.6638,26.6016,26.6194,2600.0
2008-03-28 13:00:00,30.01,30.02,29.97,29.99,500.0,26.646,26.6549,26.6105,26.6282,500.0
2008-03-28 13:10:00,30.0,30.02,29.94,30.0,3100.0,26.6371,26.6549,26.5838,26.6371,3100.0
2008-03-28 13:20:00,30.0,30.05,30.0,30.0,2500.0,26.6371,26.6815,26.6371,26.6371,2500.0
2008-03-28 13:30:00,30.01,30.29,30.0,30.29,2000.0,26.646,26.8946,26.6371,26.8946,2000.0
2008-03-28 13:40:00,30.33,30.38,30.24,30.38,5300.0,26.9301,26.9745,26.8502,26.9745,5300.0
2008-03-28 13:50:00,30.38,30.96,30.38,30.94,4800.0,26.9745,27.4895,26.9745,27.4718,4800.0
2008-03-28 14:00:00,30.89,30.9,30.62,30.62,1800.0,27.4274,27.4362,27.1876,27.1876,1800.0
2008-03-28 14:10:00,30.62,30.85,30.58,30.82,1500.0,27.1876,27.3918,27.1521,27.3652,1500.0
2008-03-28 14:20:00,30.82,30.99,30.81,30.97,2000.0,27.3652,27.5161,27.3563,27.4984,2000.0
2008-03-28 14:30:00,30.96,31.12,30.9,31.04,4600.0,27.4895,27.6316,27.4362,27.5605,4600.0
2008-03-28 14:40:00,31.06,31.15,31.01,31.01,3300.0,27.5783,27.6582,27.5339,27.5339,3300.0
2008-03-28 14:50:00,31.01,31.02,31.0,31.0,1000.0,27.5339,27.5428,27.525,27.525,1000.0
2008-03-28 15:00:00,30.99,31.5,30.99,31.32,3200.0,27.5161,27.969,27.5161,27.8092,3200.0
2008-03-28 15:10:00,31.46,31.46,31.19,31.25,3900.0,27.9335,27.9335,27.6937,27.747,3900.0
2008-03-28 15:20:00,31.27,31.27,31.14,31.14,5400.0,27.7648,27.7648,27.6493,27.6493,5400.0
2008-03-28 15:30:00,31.14,31.15,31.02,31.14,3700.0,27.6493,27.6582,27.5428,27.6493,3700.0
2008-03-28 15:40:00,31.15,31.16,30.8,30.85,15800.0,27.6582,27.6671,27.3474,27.3918,15800.0
2008-03-28 15:50:00,30.89,31.4,30.89,31.21,8800.0,27.4274,27.8802,27.4274,27.7115,8800.0
2008-03-31 09:30:00,30.91,30.91,29.67,29.81,4500.0,27.4451,27.4451,26.3441,26.4684,4500.0
2008-03-31 09:40:00,29.96,30.13,29.41,29.53,10500.0,26.6016,26.7526,26.1133,26.2198,10500.0
2008-03-31 09:50:00,29.44,29.55,29.3,29.33,4000.0,26.1399,26.2376,26.0156,26.0422,4000.0
2008-03-31 10:00:00,29.33,29.66,29.33,29.33,3800.0,26.0422,26.3352,26.0422,26.0422,3800.0
2008-03-31 10:10:00,29.39,29.39,29.33,29.39,2000.0,26.0955,26.0955,26.0422,26.0955,2000.0
2008-03-31 10:20:00,29.35,29.36,28.22,28.35,11900.0,26.06,26.0689,25.0567,25.1721,11900.0
2008-03-31 10:30:00,28.34,28.91,28.07,28.29,16900.0,25.1632,25.6693,24.9235,25.1188,16900.0
2008-03-31 10:40:00,28.41,28.66,28.3,28.49,5600.0,25.2254,25.4473,25.1277,25.2964,5600.0
2008-03-31 10:50:00,28.48,28.69,28.46,28.67,3100.0,25.2875,25.474,25.2698,25.4562,3100.0
2008-03-31 11:00:00,28.7,29.58,28.57,29.4,12700.0,25.4828,26.2642,25.3674,26.1044,12700.0
2008-03-31 11:10:00,29.26,29.26,28.55,28.57,5200.0,25.9801,25.9801,25.3497,25.3674,5200.0
2008-03-31 11:20:00,28.46,28.73,28.46,28.73,700.0,25.2698,25.5095,25.2698,25.5095,700.0
2008-03-31 11:30:00,28.78,29.22,28.67,29.04,1700.0,25.5539,25.9446,25.4562,25.7847,1700.0
2008-03-31 11:40:00,29.09,29.16,29.0,29.16,600.0,25.8291,25.8913,25.7492,25.8913,600.0
2008-03-31 11:50:00,29.03,29.03,28.82,28.87,1000.0,25.7759,25.7759,25.5894,25.6338,1000.0
2008-03-31 12:00:00,28.87,28.91,28.85,28.91,600.0,25.6338,25.6693,25.616,25.6693,600.0
2008-03-31 12:10:00,28.91,28.91,28.55,28.55,1800.0,25.6693,25.6693,25.3497,25.3497,1800.0
2008-03-31 12:20:00,28.53,28.6,28.5,28.58,1100.0,25.3319,25.3941,25.3053,25.3763,1100.0
2008-03-31 12:30:00,28.64,28.69,28.49,28.62,2500.0,25.4296,25.474,25.2964,25.4118,2500.0
2008-03-31 12:40:00,28.61,28.63,28.59,28.59,1100.0,25.4029,25.4207,25.3852,25.3852,1100.0
2008-03-31 12:50:00,28.59,28.65,28.52,28.65,600.0,25.3852,25.4385,25.323,25.4385,600.0
2008-03-31 13:00:00,28.59,28.89,28.59,28.89,1100.0,25.3852,25.6516,25.3852,25.6516,1100.0
2008-03-31 13:10:00,28.92,29.19,28.92,29.13,1000.0,25.6782,25.9179,25.6782,25.8646,1000.0
2008-03-31 13:20:00,29.18,29.25,28.9,29.07,6200.0,25.909,25.9712,25.6604,25.8114,6200.0
2008-03-31 13:30:00,29.07,29.35,29.07,29.26,3100.0,25.8114,26.06,25.8114,25.9801,3100.0
2008-03-31 13:40:00,29.33,29.43,29.21,29.38,1700.0,26.0422,26.131,25.9357,26.0866,1700.0
2008-03-31 13:50:00,29.39,29.39,29.35,29.37,1000.0,26.0955,26.0955,26.06,26.0777,1000.0
2008-03-31 14:00:00,29.37,29.5,29.3,29.5,1200.0,26.0777,26.1932,26.0156,26.1932,1200.0
2008-03-31 14:10:00,29.47,29.61,29.37,29.59,2300.0,26.1665,26.2908,26.0777,26.2731,2300.0
2008-03-31 14:20:00,29.64,29.75,29.5,29.5,13200.0,26.3175,26.4151,26.1932,26.1932,13200.0
2008-03-31 14:30:00,29.39,29.6,29.23,29.42,2500.0,26.0955,26.282,25.9534,26.1221,2500.0
2008-03-31 14:40:00,29.37,29.37,29.13,29.2,1100.0,26.0777,26.0777,25.8646,25.9268,1100.0
2008-03-31 14:50:00,29.29,29.35,29.25,29.31,700.0,26.0067,26.06,25.9712,26.0245,700.0
2008-03-31 15:00:00,29.39,29.39,29.34,29.34,300.0,26.0955,26.0955,26.0511,26.0511,300.0
2008-03-31 15:10:00,29.31,29.4,29.31,29.36,800.0,26.0245,26.1044,26.0245,26.0689,800.0
2008-03-31 15:20:00,29.34,29.46,29.32,29.46,1400.0,26.0511,26.1577,26.0333,26.1577,1400.0
2008-03-31 15:30:00,29.47,29.6,29.45,29.53,3400.0,26.1665,26.282,26.1488,26.2198,3400.0
2008-03-31 15:40:00,29.55,29.63,29.48,29.63,9400.0,26.2376,26.3086,26.1754,26.3086,9400.0
2008-03-31 15:50:00,29.6,29.75,29.59,29.75,20800.0,26.282,26.4151,26.2731,26.4151,20800.0
2008-04-01 09:30:00,29.82,29.82,29.66,29.81,1000.0,26.4773,26.4773,26.3352,26.4684,1000.0
2008-04-01 09:40:00,29.81,29.81,29.81,29.81,0.0,26.4684,26.4684,26.4684,26.4684,0.0
2008-04-01 09:50:00,29.93,30.64,29.93,30.63,4600.0,26.575,27.2054,26.575,27.1965,4600.0
2008-04-01 10:00:00,30.64,31.16,30.17,31.05,10700.0,27.2054,27.6671,26.7881,27.5694,10700.0
2008-04-01 10:10:00,31.15,31.15,30.4,30.74,6200.0,27.6582,27.6582,26.9923,27.2942,6200.0
2008-04-01 10:20:00,30.64,30.75,30.54,30.54,1100.0,27.2054,27.3031,27.1166,27.1166,1100.0
2008-04-01 10:30:00,30.54,30.54,30.52,30.52,200.0,27.1166,27.1166,27.0988,27.0988,200.0
2008-04-01 10:40:00,30.52,30.52,29.82,30.19,7000.0,27.0988,27.0988,26.4773,26.8058,7000.0
2008-04-01 10:50:00,30.23,30.23,30.11,30.15,700.0,26.8413,26.8413,26.7348,26.7703,700.0
2008-04-01 11:00:00,30.14,30.68,30.08,30.56,5700.0,26.7614,27.2409,26.7082,27.1344,5700.0
2008-04-01 11:10:00,30.49,30.84,30.25,30.5,7600.0,27.0722,27.383,26.8591,27.0811,7600.0
2008-04-01 11:20:00,30.5,31.01,30.48,30.74,4100.0,27.0811,27.5339,27.0633,27.2942,4100.0
2008-04-01 11:30:00,30.76,31.03,30.76,30.8,1700.0,27.3119,27.5517,27.3119,27.3474,1700.0
2008-04-01 11:40:00,30.93,31.01,30.92,30.95,800.0,27.4629,27.5339,27.454,27.4806,800.0
2008-04-01 11:50:00,31.0,31.0,30.88,30.93,500.0,27.525,27.525,27.4185,27.4629,500.0
2008-04-01 12:00:00,30.91,30.91,30.84,30.84,500.0,27.4451,27.4451,27.383,27.383,500.0
2008-04-01 12:10:00,30.82,30.86,30.61,30.61,1900.0,27.3652,27.4007,27.1787,27.1787,1900.0
2008-04-01 12:20:00,30.5,30.7,30.46,30.58,6900.0,27.0811,27.2587,27.0456,27.1521,6900.0
2008-04-01 12:30:00,30.58,30.73,30.54,30.59,2900.0,27.1521,27.2853,27.1166,27.161,2900.0
2008-04-01 12:40:00,30.54,30.66,30.53,30.62,2500.0,27.1166,27.2231,27.1077,27.1876,2500.0
2008-04-01 12:50:00,30.62,31.09,30.53,30.86,6200.0,27.1876,27.6049,27.1077,27.4007,6200.0
2008-04-01 13:00:00,30.86,30.86,30.81,30.86,1000.0,27.4007,27.4007,27.3563,27.4007,1000.0
2008-04-01 13:10:00,30.92,30.95,30.9,30.95,300.0,27.454,27.4806,27.4362,27.4806,300.0
2008-04-01 13:20:00,30.97,30.98,30.86,30.89,700.0,27.4984,27.5073,27.4007,27.4274,700.0
2008-04-01 13:30:00,30.93,30.93,30.74,30.74,1300.0,27.4629,27.4629,27.2942,27.2942,1300.0
2008-04-01 13:40:00,30.81,30.81,30.75,30.75,800.0,27.3563,27.3563,27.3031,27.3031,800.0
2008-04-01 13:50:00,30.74,30.85,30.58,30.81,4500.0,27.2942,27.3918,27.1521,27.3563,4500.0
2008-04-01 14:00:00,30.81,30.94,30.76,30.83,2900.0,27.3563,27.4718,27.3119,27.3741,2900.0
2008-04-01 14:10:00,30.83,30.91,30.72,30.91,1600.0,27.3741,27.4451,27.2764,27.4451,1600.0
2008-04-01 14:20:00,30.86,31.27,30.83,31.08,4900.0,27.4007,27.7648,27.3741,27.5961,4900.0
2008-04-01 14:30:00,31.0,31.51,30.89,31.46,2900.0,27.525,27.9779,27.4274,27.9335,2900.0
2008-04-01 14:40:00,31.4,31.5,31.23,31.36,3400.0,27.8802,27.969,27.7292,27.8447,3400.0
2008-04-01 14:50:00,31.31,31.36,31.13,31.13,2000.0,27.8003,27.8447,27.6405,27.6405,2000.0
2008-04-01 15:00:00,30.99,31.01,30.83,30.83,2900.0,27.5161,27.5339,27.3741,27.3741,2900.0
2008-04-01 15:10:00,30.77,30.85,30.64,30.67,3000.0,27.3208,27.3918,27.2054,27.232,3000.0
2008-04-01 15:20:00,30.66,30.91,30.66,30.91,2200.0,27.2231,27.4451,27.2231,27.4451,2200.0
2008-04-01 15:30:00,30.91,30.91,30.76,30.81,1400.0,27.4451,27.4451,27.3119,27.3563,1400.0
2008-04-01 15:40:00,30.79,30.99,30.79,30.83,3200.0,27.3386,27.5161,27.3386,27.3741,3200.0
2008-04-01 15:50:00,30.81,30.92,30.8,30.82,4300.0,27.3563,27.454,27.3474,27.3652,4300.0
2008-04-02 09:30:00,31.0,31.0,30.58,30.6,1900.0,27.525,27.525,27.1521,27.1699,1900.0
2008-04-02 09:40:00,30.45,30.45,29.68,30.12,6100.0,27.0367,27.0367,26.353,26.7437,6100.0
2008-04-02 09:50:00,30.21,30.81,30.21,30.56,3200.0,26.8236,27.3563,26.8236,27.1344,3200.0
2008-04-02 10:00:00,30.54,30.65,30.51,30.63,1600.0,27.1166,27.2143,27.09,27.1965,1600.0
2008-04-02 10:10:00,30.63,30.63,30.63,30.63,0.0,27.1965,27.1965,27.1965,27.1965,0.0
2008-04-02 10:20:00,30.68,30.72,30.68,30.72,200.0,27.2409,27.2764,27.2409,27.2764,200.0
2008-04-02 10:30:00,30.8,30.85,30.8,30.85,200.0,27.3474,27.3918,27.3474,27.3918,200.0
2008-04-02 10:40:00,30.94,30.94,30.94,30.94,200.0,27.4718,27.4718,27.4718,27.4718,200.0
2008-04-02 10:50:00,30.91,31.0,30.91,31.0,300.0,27.4451,27.525,27.4451,27.525,300.0
2008-04-02 11:00:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-04-02 11:10:00,31.0,31.0,31.0,31.0,0.0,27.525,27.525,27.525,27.525,0.0
2008-04-02 11:20:00,31.15,31.8,31.15,31.78,3600.0,27.6582,28.2354,27.6582,28.2176,3600.0
2008-04-02 11:30:00,31.87,32.0,31.39,31.85,6900.0,28.2975,28.4129,27.8713,28.2797,6900.0
2008-04-02 11:40:00,31.74,31.74,31.05,31.41,5600.0,28.1821,28.1821,27.5694,27.8891,5600.0
2008-04-02 11:50:00,31.56,32.25,31.43,31.86,14200.0,28.0223,28.6349,27.9068,28.2886,14200.0
2008-04-02 12:00:00,32.0,32.24,31.27,31.66,8700.0,28.4129,28.626,27.7648,28.111,8700.0
2008-04-02 12:10:00,31.66,31.66,31.66,31.66,0.0,28.111,28.111,28.111,28.111,0.0
2008-04-02 12:20:00,31.62,31.62,31.47,31.47,500.0,28.0755,28.0755,27.9423,27.9423,500.0
2008-04-02 12:30:00,31.46,31.5,31.46,31.5,200.0,27.9335,27.969,27.9335,27.969,200.0
2008-04-02 12:40:00,31.35,31.35,31.27,31.27,700.0,27.8358,27.8358,27.7648,27.7648,700.0
2008-04-02 12:50:00,31.25,31.25,31.1,31.22,1400.0,27.747,27.747,27.6138,27.7204,1400.0
2008-04-02 13:00:00,31.18,31.31,31.14,31.14,1100.0,27.6849,27.8003,27.6493,27.6493,1100.0
2008-04-02 13:10:00,31.07,31.14,30.76,30.97,6000.0,27.5872,27.6493,27.3119,27.4984,6000.0
2008-04-02 13:20:00,30.98,31.09,30.75,30.98,5400.0,27.5073,27.6049,27.3031,27.5073,5400.0
2008-04-02 13:30:00,30.98,31.01,30.82,30.96,1900.0,27.5073,27.5339,27.3652,27.4895,1900.0
2008-04-02 13:40:00,31.08,31.45,31.0,31.27,9100.0,27.5961,27.9246,27.525,27.7648,9100.0
2008-04-02 13:50:00,31.27,31.28,31.03,31.05,1500.0,27.7648,27.7736,27.5517,27.5694,1500.0
2008-04-02 14:00:00,31.01,31.74,31.01,31.28,6200.0,27.5339,28.1821,27.5339,27.7736,6200.0
2008-04-02 14:10:00,31.34,31.34,31.15,31.15,1500.0,27.8269,27.8269,27.6582,27.6582,1500.0
2008-04-02 14:20:00,31.15,31.35,31.1,31.35,1300.0,27.6582,27.8358,27.6138,27.8358,1300.0
2008-04-02 14:30:00,31.36,31.79,31.31,31.6,3100.0,27.8447,28.2265,27.8003,28.0578,3100.0
2008-04-02 14:40:00,31.6,31.6,31.36,31.36,1800.0,28.0578,28.0578,27.8447,27.8447,1800.0
2008-04-02 14:50:00,31.36,31.46,31.32,31.33,500.0,27.8447,27.9335,27.8092,27.818,500.0
2008-04-02 15:00:00,31.35,31.35,31.26,31.27,1300.0,27.8358,27.8358,27.7559,27.7648,1300.0
2008-04-02 15:10:00,31.16,31.36,31.07,31.36,1400.0,27.6671,27.8447,27.5872,27.8447,1400.0
2008-04-02 15:20:00,31.31,31.31,31.17,31.17,500.0,27.8003,27.8003,27.676,27.676,500.0
2008-04-02 15:30:00,31.17,31.25,31.13,31.25,1400.0,27.676,27.747,27.6405,27.747,1400.0
2008-04-02 15:40:00,31.24,31.58,30.91,31.46,13700.0,27.7381,28.04,27.4451,27.9335,13700.0
2008-04-02 15:50:00,31.58,31.75,31.36,31.75,6000.0,28.04,28.191,27.8447,28.191,6000.0
2008-04-03 09:30:00,31.6,31.75,30.7,31.64,3700.0,28.0578,28.191,27.2587,28.0933,3700.0
2008-04-03 09:40:00,31.62,31.82,31.18,31.71,2800.0,28.0755,28.2531,27.6849,28.1554,2800.0
2008-04-03 09:50:00,31.7,31.7,31.67,31.7,600.0,28.1466,28.1466,28.1199,28.1466,600.0
2008-04-03 10:00:00,31.7,32.23,31.64,32.1,2800.0,28.1466,28.6172,28.0933,28.5017,2800.0
2008-04-03 10:10:00,32.04,32.17,32.0,32.08,1000.0,28.4484,28.5639,28.4129,28.484,1000.0
2008-04-03 10:20:00,32.1,32.94,32.1,32.43,4200.0,28.5017,29.2476,28.5017,28.7947,4200.0
2008-04-03 10:30:00,32.54,32.73,32.46,32.53,2600.0,28.8924,29.0611,28.8214,28.8835,2600.0
2008-04-03 10:40:00,32.41,32.71,32.41,32.54,1800.0,28.777,29.0433,28.777,28.8924,1800.0
2008-04-03 10:50:00,32.45,32.45,32.21,32.21,800.0,28.8125,28.8125,28.5994,28.5994,800.0
2008-04-03 11:00:00,32.16,32.28,31.86,32.14,5900.0,28.555,28.6615,28.2886,28.5372,5900.0
2008-04-03 11:10:00,32.16,32.59,31.98,31.98,6600.0,28.555,28.9368,28.3952,28.3952,6600.0
2008-04-03 11:20:00,31.96,32.02,31.86,31.86,3200.0,28.3774,28.4307,28.2886,28.2886,3200.0
2008-04-03 11:30:00,31.91,31.97,31.83,31.94,800.0,28.333,28.3863,28.262,28.3597,800.0
2008-04-03 11:40:00,31.89,31.95,31.89,31.95,500.0,28.3153,28.3685,28.3153,28.3685,500.0
2008-04-03 11:50:00,31.95,32.14,31.89,31.89,3700.0,28.3685,28.5372,28.3153,28.3153,3700.0
2008-04-03 12:00:00,31.89,32.0,31.89,32.0,1100.0,28.3153,28.4129,28.3153,28.4129,1100.0
2008-04-03 12:10:00,31.97,32.11,31.97,32.11,600.0,28.3863,28.5106,28.3863,28.5106,600.0
2008-04-03 12:20:00,31.98,32.03,31.96,32.0,700.0,28.3952,28.4396,28.3774,28.4129,700.0
2008-04-03 12:30:00,32.11,32.12,32.0,32.0,1600.0,28.5106,28.5195,28.4129,28.4129,1600.0
2008-04-03 12:40:00,32.03,32.34,32.03,32.11,2400.0,28.4396,28.7148,28.4396,28.5106,2400.0
2008-04-03 12:50:00,32.11,32.15,32.1,32.12,2100.0,28.5106,28.5461,28.5017,28.5195,2100.0
2008-04-03 13:00:00,32.1,32.18,31.98,32.03,7300.0,28.5017,28.5728,28.3952,28.4396,7300.0
2008-04-03 13:10:00,32.14,32.14,32.05,32.07,1500.0,28.5372,28.5372,28.4573,28.4751,1500.0
2008-04-03 13:20:00,32.08,32.36,32.08,32.36,1400.0,28.484,28.7326,28.484,28.7326,1400.0
2008-04-03 13:30:00,32.45,32.9,32.31,32.65,3600.0,28.8125,29.212,28.6882,28.9901,3600.0
2008-04-03 13:40:00,32.56,32.56,32.35,32.4,1500.0,28.9102,28.9102,28.7237,28.7681,1500.0
2008-04-03 13:50:00,32.36,32.4,32.33,32.38,700.0,28.7326,28.7681,28.7059,28.7503,700.0
2008-04-03 14:00:00,32.32,32.32,32.12,32.21,2800.0,28.6971,28.6971,28.5195,28.5994,2800.0
2008-04-03 14:10:00,32.26,32.26,31.98,31.99,4000.0,28.6438,28.6438,28.3952,28.4041,4000.0
2008-04-03 14:20:00,31.99,32.16,31.99,32.09,2300.0,28.4041,28.555,28.4041,28.4928,2300.0
2008-04-03 14:30:00,32.1,32.15,32.0,32.01,1700.0,28.5017,28.5461,28.4129,28.4218,1700.0
2008-04-03 14:40:00,32.0,32.08,32.0,32.02,2200.0,28.4129,28.484,28.4129,28.4307,2200.0
2008-04-03 14:50:00,32.0,32.09,32.0,32.09,2000.0,28.4129,28.4928,28.4129,28.4928,2000.0
2008-04-03 15:00:00,32.15,32.15,31.97,31.97,5600.0,28.5461,28.5461,28.3863,28.3863,5600.0
2008-04-03 15:10:00,31.97,32.07,31.97,32.04,2600.0,28.3863,28.4751,28.3863,28.4484,2600.0
2008-04-03 15:20:00,32.07,32.31,32.03,32.31,2500.0,28.4751,28.6882,28.4396,28.6882,2500.0
2008-04-03 15:30:00,32.16,32.45,32.07,32.33,2900.0,28.555,28.8125,28.4751,28.7059,2900.0
2008-04-03 15:40:00,32.3,32.31,32.0,32.18,8400.0,28.6793,28.6882,28.4129,28.5728,8400.0
2008-04-03 15:50:00,32.13,32.2,32.03,32.09,5700.0,28.5284,28.5905,28.4396,28.4928,5700.0
2008-04-04 09:30:00,31.81,32.26,31.67,32.26,1500.0,28.2442,28.6438,28.1199,28.6438,1500.0
2008-04-04 09:40:00,32.15,32.15,31.82,31.91,2500.0,28.5461,28.5461,28.2531,28.333,2500.0
2008-04-04 09:50:00,31.87,31.94,31.86,31.89,1600.0,28.2975,28.3597,28.2886,28.3153,1600.0
2008-04-04 10:00:00,31.85,31.93,31.81,31.93,300.0,28.2797,28.3508,28.2442,28.3508,300.0
2008-04-04 10:10:00,31.94,31.94,31.86,31.86,400.0,28.3597,28.3597,28.2886,28.2886,400.0
2008-04-04 10:20:00,31.81,31.81,31.77,31.77,1200.0,28.2442,28.2442,28.2087,28.2087,1200.0
2008-04-04 10:30:00,31.76,31.89,31.74,31.79,600.0,28.1998,28.3153,28.1821,28.2265,600.0
2008-04-04 10:40:00,31.81,31.81,31.74,31.74,300.0,28.2442,28.2442,28.1821,28.1821,300.0
2008-04-04 10:50:00,31.79,31.98,31.77,31.92,900.0,28.2265,28.3952,28.2087,28.3419,900.0
2008-04-04 11:00:00,32.0,32.0,32.0,32.0,400.0,28.4129,28.4129,28.4129,28.4129,400.0
2008-04-04 11:10:00,31.99,31.99,31.99,31.99,300.0,28.4041,28.4041,28.4041,28.4041,300.0
2008-04-04 11:20:00,31.99,32.0,31.99,32.0,200.0,28.4041,28.4129,28.4041,28.4129,200.0
2008-04-04 11:30:00,31.99,32.0,31.99,31.99,500.0,28.4041,28.4129,28.4041,28.4041,500.0
2008-04-04 11:40:00,32.0,32.0,31.99,32.0,1300.0,28.4129,28.4129,28.4041,28.4129,1300.0
2008-04-04 11:50:00,32.0,32.25,32.0,32.24,1500.0,28.4129,28.6349,28.4129,28.626,1500.0
2008-04-04 12:00:00,32.27,32.79,32.27,32.79,2900.0,28.6527,29.1144,28.6527,29.1144,2900.0
2008-04-04 12:10:00,32.81,33.38,32.81,32.93,5800.0,29.1321,29.6382,29.1321,29.2387,5800.0
2008-04-04 12:20:00,32.96,33.64,32.74,32.74,5500.0,29.2653,29.8691,29.07,29.07,5500.0
2008-04-04 12:30:00,32.77,33.07,32.77,32.97,2000.0,29.0966,29.363,29.0966,29.2742,2000.0
2008-04-04 12:40:00,32.91,33.22,32.91,33.18,3400.0,29.2209,29.4962,29.2209,29.4607,3400.0
2008-04-04 12:50:00,33.06,33.13,33.03,33.03,600.0,29.3541,29.4163,29.3275,29.3275,600.0
2008-04-04 13:00:00,33.14,33.14,33.04,33.1,400.0,29.4251,29.4251,29.3364,29.3896,400.0
2008-04-04 13:10:00,33.09,33.43,33.09,33.13,2500.0,29.3807,29.6826,29.3807,29.4163,2500.0
2008-04-04 13:20:00,33.15,33.15,33.02,33.02,300.0,29.434,29.434,29.3186,29.3186,300.0
2008-04-04 13:30:00,33.1,33.13,33.0,33.13,1200.0,29.3896,29.4163,29.3008,29.4163,1200.0
2008-04-04 13:40:00,33.09,33.13,33.09,33.09,500.0,29.3807,29.4163,29.3807,29.3807,500.0
2008-04-04 13:50:00,33.07,33.1,32.99,33.1,1000.0,29.363,29.3896,29.292,29.3896,1000.0
2008-04-04 14:00:00,33.11,33.15,33.06,33.15,500.0,29.3985,29.434,29.3541,29.434,500.0
2008-04-04 14:10:00,33.15,33.16,33.06,33.16,800.0,29.434,29.4429,29.3541,29.4429,800.0
2008-04-04 14:20:00,33.2,33.61,33.2,33.49,2100.0,29.4784,29.8425,29.4784,29.7359,2100.0
2008-04-04 14:30:00,33.45,33.45,33.25,33.25,1100.0,29.7004,29.7004,29.5228,29.5228,1100.0
2008-04-04 14:40:00,33.25,33.25,33.19,33.19,200.0,29.5228,29.5228,29.4695,29.4695,200.0
2008-04-04 14:50:00,33.21,33.24,33.18,33.22,600.0,29.4873,29.5139,29.4607,29.4962,600.0
2008-04-04 15:00:00,33.23,33.23,33.1,33.1,800.0,29.5051,29.5051,29.3896,29.3896,800.0
2008-04-04 15:10:00,33.1,33.14,33.09,33.13,1200.0,29.3896,29.4251,29.3807,29.4163,1200.0
2008-04-04 15:20:00,33.1,33.1,33.06,33.1,1300.0,29.3896,29.3896,29.3541,29.3896,1300.0
2008-04-04 15:30:00,33.05,33.1,33.04,33.1,1000.0,29.3452,29.3896,29.3364,29.3896,1000.0
2008-04-04 15:40:00,33.04,33.1,32.76,32.76,1500.0,29.3364,29.3896,29.0877,29.0877,1500.0
2008-04-04 15:50:00,32.86,32.89,32.63,32.8,3000.0,29.1765,29.2032,28.9723,29.1233,3000.0
2008-04-07 09:30:00,32.82,32.82,31.48,31.66,2500.0,29.141,29.141,27.9512,28.111,2500.0
2008-04-07 09:40:00,31.73,32.5,31.4,32.33,5600.0,28.1732,28.8569,27.8802,28.7059,5600.0
2008-04-07 09:50:00,32.29,32.37,32.29,32.37,400.0,28.6704,28.7415,28.6704,28.7415,400.0
2008-04-07 10:00:00,32.37,32.49,32.34,32.49,800.0,28.7415,28.848,28.7148,28.848,800.0
2008-04-07 10:10:00,32.58,32.58,32.43,32.44,500.0,28.9279,28.9279,28.7947,28.8036,500.0
2008-04-07 10:20:00,32.47,32.47,32.27,32.27,300.0,28.8302,28.8302,28.6527,28.6527,300.0
2008-04-07 10:30:00,32.29,32.46,32.29,32.39,1200.0,28.6704,28.8214,28.6704,28.7592,1200.0
2008-04-07 10:40:00,32.46,32.46,32.3,32.3,600.0,28.8214,28.8214,28.6793,28.6793,600.0
2008-04-07 10:50:00,32.18,32.25,32.13,32.13,600.0,28.5728,28.6349,28.5284,28.5284,600.0
2008-04-07 11:00:00,32.0,32.02,32.0,32.02,400.0,28.4129,28.4307,28.4129,28.4307,400.0
2008-04-07 11:10:00,31.99,31.99,31.91,31.91,400.0,28.4041,28.4041,28.333,28.333,400.0
2008-04-07 11:20:00,31.83,32.02,31.76,31.96,1500.0,28.262,28.4307,28.1998,28.3774,1500.0
2008-04-07 11:30:00,31.86,31.86,31.71,31.71,300.0,28.2886,28.2886,28.1554,28.1554,300.0
2008-04-07 11:40:00,31.85,31.93,31.78,31.78,1000.0,28.2797,28.3508,28.2176,28.2176,1000.0
2008-04-07 11:50:00,31.7,31.76,31.64,31.64,300.0,28.1466,28.1998,28.0933,28.0933,300.0
2008-04-07 12:00:00,31.66,31.79,31.66,31.79,300.0,28.111,28.2265,28.111,28.2265,300.0
2008-04-07 12:10:00,31.81,31.87,31.74,31.74,400.0,28.2442,28.2975,28.1821,28.1821,400.0
2008-04-07 12:20:00,31.75,31.92,31.75,31.92,400.0,28.191,28.3419,28.191,28.3419,400.0
2008-04-07 12:30:00,31.92,31.92,31.9,31.92,300.0,28.3419,28.3419,28.3241,28.3419,300.0
2008-04-07 12:40:00,31.95,31.95,31.86,31.87,600.0,28.3685,28.3685,28.2886,28.2975,600.0
2008-04-07 12:50:00,31.85,31.85,31.79,31.79,200.0,28.2797,28.2797,28.2265,28.2265,200.0
2008-04-07 13:00:00,31.78,31.98,31.78,31.98,1300.0,28.2176,28.3952,28.2176,28.3952,1300.0
2008-04-07 13:10:00,31.95,31.99,31.9,31.9,800.0,28.3685,28.4041,28.3241,28.3241,800.0
2008-04-07 13:20:00,31.9,31.9,31.86,31.86,300.0,28.3241,28.3241,28.2886,28.2886,300.0
2008-04-07 13:30:00,31.87,31.87,31.83,31.83,700.0,28.2975,28.2975,28.262,28.262,700.0
2008-04-07 13:40:00,31.77,31.77,31.77,31.77,100.0,28.2087,28.2087,28.2087,28.2087,100.0
2008-04-07 13:50:00,31.77,31.77,31.77,31.77,0.0,28.2087,28.2087,28.2087,28.2087,0.0
2008-04-07 14:00:00,31.85,31.85,31.79,31.83,600.0,28.2797,28.2797,28.2265,28.262,600.0
2008-04-07 14:10:00,31.9,31.93,31.84,31.93,800.0,28.3241,28.3508,28.2709,28.3508,800.0
2008-04-07 14:20:00,31.93,31.94,31.81,31.81,1600.0,28.3508,28.3597,28.2442,28.2442,1600.0
2008-04-07 14:30:00,31.81,31.93,31.81,31.93,700.0,28.2442,28.3508,28.2442,28.3508,700.0
2008-04-07 14:40:00,31.94,31.95,31.91,31.95,700.0,28.3597,28.3685,28.333,28.3685,700.0
2008-04-07 14:50:00,31.95,31.95,31.87,31.88,1800.0,28.3685,28.3685,28.2975,28.3064,1800.0
2008-04-07 15:00:00,31.88,31.88,31.81,31.85,2900.0,28.3064,28.3064,28.2442,28.2797,2900.0
2008-04-07 15:10:00,31.85,31.86,31.62,31.64,5600.0,28.2797,28.2886,28.0755,28.0933,5600.0
2008-04-07 15:20:00,31.67,31.73,31.66,31.68,1400.0,28.1199,28.1732,28.111,28.1288,1400.0
2008-04-07 15:30:00,31.69,31.72,31.5,31.59,3100.0,28.1377,28.1643,27.969,28.0489,3100.0
2008-04-07 15:40:00,31.5,31.53,31.15,31.32,3700.0,27.969,27.9956,27.6582,27.8092,3700.0
2008-04-07 15:50:00,31.36,31.57,31.3,31.3,2100.0,27.8447,28.0311,27.7914,27.7914,2100.0
2008-04-08 09:30:00,31.28,31.48,30.64,31.02,3900.0,27.7736,27.9512,27.2054,27.5428,3900.0
2008-04-08 09:40:00,30.88,31.03,30.88,31.03,700.0,27.4185,27.5517,27.4185,27.5517,700.0
2008-04-08 09:50:00,31.02,31.02,30.71,30.71,4400.0,27.5428,27.5428,27.2675,27.2675,4400.0
2008-04-08 10:00:00,30.86,31.22,30.64,31.0,13900.0,27.4007,27.7204,27.2054,27.525,13900.0
2008-04-08 10:10:00,31.05,31.05,31.03,31.04,800.0,27.5694,27.5694,27.5517,27.5605,800.0
2008-04-08 10:20:00,31.05,31.05,31.05,31.05,300.0,27.5694,27.5694,27.5694,27.5694,300.0
2008-04-08 10:30:00,31.03,31.2,30.98,31.14,2100.0,27.5517,27.7026,27.5073,27.6493,2100.0
2008-04-08 10:40:00,31.11,31.29,31.06,31.09,3200.0,27.6227,27.7825,27.5783,27.6049,3200.0
2008-04-08 10:50:00,31.05,31.12,31.0,31.04,3100.0,27.5694,27.6316,27.525,27.5605,3100.0
2008-04-08 11:00:00,31.02,31.54,31.02,31.51,9700.0,27.5428,28.0045,27.5428,27.9779,9700.0
2008-04-08 11:10:00,31.52,31.52,31.04,31.29,2100.0,27.9867,27.9867,27.5605,27.7825,2100.0
2008-04-08 11:20:00,31.34,31.46,31.12,31.31,4500.0,27.8269,27.9335,27.6316,27.8003,4500.0
2008-04-08 11:30:00,31.32,31.41,31.26,31.26,1100.0,27.8092,27.8891,27.7559,27.7559,1100.0
2008-04-08 11:40:00,31.36,31.4,31.25,31.31,2200.0,27.8447,27.8802,27.747,27.8003,2200.0
2008-04-08 11:50:00,31.3,31.38,31.29,31.32,3100.0,27.7914,27.8624,27.7825,27.8092,3100.0
2008-04-08 12:00:00,31.36,31.36,31.31,31.31,900.0,27.8447,27.8447,27.8003,27.8003,900.0
2008-04-08 12:10:00,31.31,31.41,31.31,31.41,400.0,27.8003,27.8891,27.8003,27.8891,400.0
2008-04-08 12:20:00,31.34,31.41,31.26,31.34,2800.0,27.8269,27.8891,27.7559,27.8269,2800.0
2008-04-08 12:30:00,31.35,31.51,31.35,31.51,5000.0,27.8358,27.9779,27.8358,27.9779,5000.0
2008-04-08 12:40:00,31.45,31.86,31.4,31.69,7000.0,27.9246,28.2886,27.8802,28.1377,7000.0
2008-04-08 12:50:00,31.61,31.99,31.5,31.57,17000.0,28.0666,28.4041,27.969,28.0311,17000.0
2008-04-08 13:00:00,31.72,31.72,31.42,31.45,5000.0,28.1643,28.1643,27.8979,27.9246,5000.0
2008-04-08 13:10:00,31.39,31.5,31.39,31.48,2300.0,27.8713,27.969,27.8713,27.9512,2300.0
2008-04-08 13:20:00,31.43,31.48,31.41,31.48,1100.0,27.9068,27.9512,27.8891,27.9512,1100.0
2008-04-08 13:30:00,31.48,31.61,31.48,31.54,2500.0,27.9512,28.0666,27.9512,28.0045,2500.0
2008-04-08 13:40:00,31.46,31.52,31.45,31.5,2000.0,27.9335,27.9867,27.9246,27.969,2000.0
2008-04-08 13:50:00,31.51,31.51,31.31,31.31,1300.0,27.9779,27.9779,27.8003,27.8003,1300.0
2008-04-08 14:00:00,31.31,31.39,31.17,31.39,2300.0,27.8003,27.8713,27.676,27.8713,2300.0
2008-04-08 14:10:00,31.17,31.22,31.11,31.13,1700.0,27.676,27.7204,27.6227,27.6405,1700.0
2008-04-08 14:20:00,31.14,31.14,30.77,30.77,2800.0,27.6493,27.6493,27.3208,27.3208,2800.0
2008-04-08 14:30:00,30.77,30.9,30.66,30.79,1900.0,27.3208,27.4362,27.2231,27.3386,1900.0
2008-04-08 14:40:00,30.8,30.8,30.66,30.66,1300.0,27.3474,27.3474,27.2231,27.2231,1300.0
2008-04-08 14:50:00,30.66,30.66,30.35,30.5,4300.0,27.2231,27.2231,26.9479,27.0811,4300.0
2008-04-08 15:00:00,30.61,30.65,30.17,30.17,3800.0,27.1787,27.2143,26.7881,26.7881,3800.0
2008-04-08 15:10:00,30.27,30.92,30.17,30.9,7600.0,26.8769,27.454,26.7881,27.4362,7600.0
2008-04-08 15:20:00,30.91,31.12,30.83,31.02,7900.0,27.4451,27.6316,27.3741,27.5428,7900.0
2008-04-08 15:30:00,31.05,31.2,31.02,31.2,6600.0,27.5694,27.7026,27.5428,27.7026,6600.0
2008-04-08 15:40:00,31.17,31.17,30.64,30.76,6000.0,27.676,27.676,27.2054,27.3119,6000.0
2008-04-08 15:50:00,30.67,30.83,30.5,30.64,7400.0,27.232,27.3741,27.0811,27.2054,7400.0
2008-04-09 09:30:00,28.95,28.95,27.01,28.19,33200.0,25.7048,25.7048,23.9823,25.03,33200.0
2008-04-09 09:40:00,28.19,29.38,28.08,28.59,77600.0,25.03,26.0866,24.9323,25.3852,77600.0
2008-04-09 09:50:00,28.54,28.79,28.08,28.79,27200.0,25.3408,25.5628,24.9323,25.5628,27200.0
2008-04-09 10:00:00,28.7,28.72,28.21,28.21,12000.0,25.4828,25.5006,25.0478,25.0478,12000.0
2008-04-09 10:10:00,28.15,28.23,27.65,28.05,19500.0,24.9945,25.0655,24.5505,24.9057,19500.0
2008-04-09 10:20:00,28.04,28.06,27.32,27.54,9400.0,24.8968,24.9146,24.2575,24.4529,9400.0
2008-04-09 10:30:00,27.63,27.63,27.33,27.49,3200.0,24.5328,24.5328,24.2664,24.4085,3200.0
2008-04-09 10:40:00,27.52,27.52,27.21,27.31,7900.0,24.4351,24.4351,24.1599,24.2487,7900.0
2008-04-09 10:50:00,27.33,27.33,26.8,27.05,18200.0,24.2664,24.2664,23.7958,24.0178,18200.0
2008-04-09 11:00:00,27.03,27.27,27.0,27.01,9100.0,24.0,24.2131,23.9734,23.9823,9100.0
2008-04-09 11:10:00,27.1,27.1,26.75,26.75,2100.0,24.0622,24.0622,23.7514,23.7514,2100.0
2008-04-09 11:20:00,26.75,26.99,26.5,26.67,7500.0,23.7514,23.9645,23.5295,23.6804,7500.0
2008-04-09 11:30:00,26.72,26.72,26.22,26.49,15600.0,23.7248,23.7248,23.2808,23.5206,15600.0
2008-04-09 11:40:00,26.65,26.79,26.3,26.32,7300.0,23.6626,23.787,23.3519,23.3696,7300.0
2008-04-09 11:50:00,26.16,26.38,25.87,26.2,8000.0,23.2276,23.4229,22.9701,23.2631,8000.0
2008-04-09 12:00:00,26.31,26.48,26.24,26.39,6500.0,23.3608,23.5117,23.2986,23.4318,6500.0
2008-04-09 12:10:00,26.36,26.54,26.04,26.45,15500.0,23.4052,23.565,23.121,23.4851,15500.0
2008-04-09 12:20:00,26.28,26.28,26.01,26.13,23100.0,23.3341,23.3341,23.0944,23.2009,23100.0
2008-04-09 12:30:00,26.13,26.21,25.84,26.0,1700.0,23.2009,23.272,22.9434,23.0855,1700.0
2008-04-09 12:40:00,26.0,26.0,25.75,25.77,3600.0,23.0855,23.0855,22.8635,22.8813,3600.0
2008-04-09 12:50:00,25.73,25.8,25.33,25.34,3900.0,22.8458,22.9079,22.4906,22.4995,3900.0
2008-04-09 13:00:00,25.26,25.26,24.65,24.89,7900.0,22.4285,22.4285,21.8868,22.0999,7900.0
2008-04-09 13:10:00,24.88,25.12,24.76,24.92,31400.0,22.0911,22.3042,21.9845,22.1266,31400.0
2008-04-09 13:20:00,24.99,25.75,24.95,25.6,30900.0,22.1887,22.8635,22.1532,22.7303,30900.0
2008-04-09 13:30:00,25.6,25.76,25.52,25.76,3000.0,22.7303,22.8724,22.6593,22.8724,3000.0
2008-04-09 13:40:00,25.72,26.18,25.72,25.92,13600.0,22.8369,23.2453,22.8369,23.0145,13600.0
2008-04-09 13:50:00,26.01,26.9,25.9,26.87,28900.0,23.0944,23.8846,22.9967,23.858,28900.0
2008-04-09 14:00:00,26.9,27.15,26.42,27.07,96500.0,23.8846,24.1066,23.4584,24.0356,96500.0
2008-04-09 14:10:00,27.05,27.5,26.9,27.5,65000.0,24.0178,24.4174,23.8846,24.4174,65000.0
2008-04-09 14:20:00,27.5,27.8,27.1,27.25,29100.0,24.4174,24.6837,24.0622,24.1954,29100.0
2008-04-09 14:30:00,27.23,27.74,27.23,27.54,3300.0,24.1776,24.6305,24.1776,24.4529,3300.0
2008-04-09 14:40:00,27.44,27.79,27.22,27.4,28200.0,24.3641,24.6749,24.1688,24.3286,28200.0
2008-04-09 14:50:00,27.36,27.37,27.0,27.23,15300.0,24.2931,24.3019,23.9734,24.1776,15300.0
2008-04-09 15:00:00,27.19,27.25,27.19,27.25,1300.0,24.1421,24.1954,24.1421,24.1954,1300.0
2008-04-09 15:10:00,27.24,27.25,27.24,27.25,24800.0,24.1865,24.1954,24.1865,24.1954,24800.0
2008-04-09 15:20:00,27.24,27.5,27.17,27.43,12600.0,24.1865,24.4174,24.1244,24.3552,12600.0
2008-04-09 15:30:00,27.44,27.51,27.44,27.5,29200.0,24.3641,24.4262,24.3641,24.4174,29200.0
2008-04-09 15:40:00,27.48,27.56,27.4,27.49,42600.0,24.3996,24.4706,24.3286,24.4085,42600.0
2008-04-09 15:50:00,27.55,27.85,27.55,27.77,50500.0,24.4618,24.7281,24.4618,24.6571,50500.0
2008-04-10 09:30:00,30.14,30.14,27.57,27.99,5600.0,26.7614,26.7614,24.4795,24.8524,5600.0
2008-04-10 09:40:00,28.0,28.26,27.64,28.0,8700.0,24.8613,25.0922,24.5417,24.8613,8700.0
2008-04-10 09:50:00,27.83,27.89,27.72,27.88,6700.0,24.7104,24.7636,24.6127,24.7548,6700.0
2008-04-10 10:00:00,27.82,27.99,27.65,27.83,5000.0,24.7015,24.8524,24.5505,24.7104,5000.0
2008-04-10 10:10:00,27.9,27.93,27.8,27.84,14500.0,24.7725,24.7992,24.6837,24.7193,14500.0
2008-04-10 10:20:00,27.99,28.24,27.87,28.24,7400.0,24.8524,25.0744,24.7459,25.0744,7400.0
2008-04-10 10:30:00,28.2,28.5,27.84,28.32,12800.0,25.0389,25.3053,24.7193,25.1454,12800.0
2008-04-10 10:40:00,28.45,28.45,28.31,28.31,6200.0,25.2609,25.2609,25.1366,25.1366,6200.0
2008-04-10 10:50:00,28.42,28.45,28.27,28.27,2500.0,25.2342,25.2609,25.101,25.101,2500.0
2008-04-10 11:00:00,28.29,28.45,28.29,28.43,3900.0,25.1188,25.2609,25.1188,25.2431,3900.0
2008-04-10 11:10:00,28.42,28.45,28.38,28.45,1500.0,25.2342,25.2609,25.1987,25.2609,1500.0
2008-04-10 11:20:00,28.44,28.45,28.38,28.38,3100.0,25.252,25.2609,25.1987,25.1987,3100.0
2008-04-10 11:30:00,28.43,28.45,28.36,28.4,1300.0,25.2431,25.2609,25.181,25.2165,1300.0
2008-04-10 11:40:00,28.4,28.5,28.38,28.38,1400.0,25.2165,25.3053,25.1987,25.1987,1400.0
2008-04-10 11:50:00,28.38,28.45,28.38,28.38,1400.0,25.1987,25.2609,25.1987,25.1987,1400.0
2008-04-10 12:00:00,28.38,28.38,28.31,28.36,1400.0,25.1987,25.1987,25.1366,25.181,1400.0
2008-04-10 12:10:00,28.32,28.32,28.0,28.06,2300.0,25.1454,25.1454,24.8613,24.9146,2300.0
2008-04-10 12:20:00,28.06,28.06,28.04,28.04,700.0,24.9146,24.9146,24.8968,24.8968,700.0
2008-04-10 12:30:00,28.06,28.1,28.0,28.09,3000.0,24.9146,24.9501,24.8613,24.9412,3000.0
2008-04-10 12:40:00,28.03,28.03,27.98,27.98,3200.0,24.888,24.888,24.8436,24.8436,3200.0
2008-04-10 12:50:00,27.85,28.12,27.78,28.12,2700.0,24.7281,24.9679,24.666,24.9679,2700.0
2008-04-10 13:00:00,28.12,28.14,28.0,28.11,2000.0,24.9679,24.9856,24.8613,24.959,2000.0
2008-04-10 13:10:00,28.14,28.17,28.14,28.17,800.0,24.9856,25.0123,24.9856,25.0123,800.0
2008-04-10 13:20:00,28.2,28.2,28.14,28.15,900.0,25.0389,25.0389,24.9856,24.9945,900.0
2008-04-10 13:30:00,28.16,28.24,28.15,28.2,6200.0,25.0034,25.0744,24.9945,25.0389,6200.0
2008-04-10 13:40:00,28.2,28.2,28.1,28.1,1500.0,25.0389,25.0389,24.9501,24.9501,1500.0
2008-04-10 13:50:00,28.2,28.2,28.1,28.18,2200.0,25.0389,25.0389,24.9501,25.0211,2200.0
2008-04-10 14:00:00,28.2,28.2,28.13,28.13,1100.0,25.0389,25.0389,24.9767,24.9767,1100.0
2008-04-10 14:10:00,28.12,28.12,27.97,27.99,4300.0,24.9679,24.9679,24.8347,24.8524,4300.0
2008-04-10 14:20:00,27.99,28.03,27.99,28.03,5700.0,24.8524,24.888,24.8524,24.888,5700.0
2008-04-10 14:30:00,28.07,28.31,28.07,28.26,3000.0,24.9235,25.1366,24.9235,25.0922,3000.0
2008-04-10 14:40:00,28.4,28.41,28.11,28.11,3400.0,25.2165,25.2254,24.959,24.959,3400.0
2008-04-10 14:50:00,28.25,28.35,28.25,28.35,900.0,25.0833,25.1721,25.0833,25.1721,900.0
2008-04-10 15:00:00,28.39,28.5,28.39,28.41,2600.0,25.2076,25.3053,25.2076,25.2254,2600.0
2008-04-10 15:10:00,28.4,28.4,28.18,28.25,3300.0,25.2165,25.2165,25.0211,25.0833,3300.0
2008-04-10 15:20:00,28.25,28.25,28.07,28.23,3800.0,25.0833,25.0833,24.9235,25.0655,3800.0
2008-04-10 15:30:00,28.31,28.31,28.24,28.26,2400.0,25.1366,25.1366,25.0744,25.0922,2400.0
2008-04-10 15:40:00,28.24,28.32,28.2,28.2,7200.0,25.0744,25.1454,25.0389,25.0389,7200.0
2008-04-10 15:50:00,28.21,28.4,28.08,28.35,7800.0,25.0478,25.2165,24.9323,25.1721,7800.0
2008-04-11 09:30:00,28.0,28.0,27.13,27.43,5700.0,24.8613,24.8613,24.0888,24.3552,5700.0
2008-04-11 09:40:00,27.62,28.0,27.49,27.49,10800.0,24.5239,24.8613,24.4085,24.4085,10800.0
2008-04-11 09:50:00,27.5,28.53,27.5,28.42,13400.0,24.4174,25.3319,24.4174,25.2342,13400.0
2008-04-11 10:00:00,28.25,28.44,28.04,28.32,4700.0,25.0833,25.252,24.8968,25.1454,4700.0
2008-04-11 10:10:00,28.28,28.99,28.28,28.75,8900.0,25.1099,25.7403,25.1099,25.5272,8900.0
2008-04-11 10:20:00,28.52,28.52,27.91,27.91,7100.0,25.323,25.323,24.7814,24.7814,7100.0
2008-04-11 10:30:00,27.94,28.0,27.57,27.88,3400.0,24.808,24.8613,24.4795,24.7548,3400.0
2008-04-11 10:40:00,27.85,27.85,27.67,27.67,2300.0,24.7281,24.7281,24.5683,24.5683,2300.0
2008-04-11 10:50:00,27.68,27.98,27.66,27.97,4600.0,24.5772,24.8436,24.5594,24.8347,4600.0
2008-04-11 11:00:00,27.97,28.0,27.94,27.97,3500.0,24.8347,24.8613,24.808,24.8347,3500.0
2008-04-11 11:10:00,28.0,28.0,27.86,27.89,1300.0,24.8613,24.8613,24.737,24.7636,1300.0
2008-04-11 11:20:00,27.91,27.91,27.73,27.88,3500.0,24.7814,24.7814,24.6216,24.7548,3500.0
2008-04-11 11:30:00,27.87,28.09,27.87,28.09,19200.0,24.7459,24.9412,24.7459,24.9412,19200.0
2008-04-11 11:40:00,28.09,28.33,27.98,28.33,10800.0,24.9412,25.1543,24.8436,25.1543,10800.0
2008-04-11 11:50:00,28.42,28.44,28.28,28.28,1400.0,25.2342,25.252,25.1099,25.1099,1400.0
2008-04-11 12:00:00,28.4,28.4,28.0,28.02,1900.0,25.2165,25.2165,24.8613,24.8791,1900.0
2008-04-11 12:10:00,28.01,28.01,27.98,27.99,2400.0,24.8702,24.8702,24.8436,24.8524,2400.0
2008-04-11 12:20:00,28.01,28.01,27.95,28.0,1800.0,24.8702,24.8702,24.8169,24.8613,1800.0
2008-04-11 12:30:00,28.0,28.01,27.98,28.01,7500.0,24.8613,24.8702,24.8436,24.8702,7500.0
2008-04-11 12:40:00,27.98,28.3,27.98,28.3,1900.0,24.8436,25.1277,24.8436,25.1277,1900.0
2008-04-11 12:50:00,28.25,28.38,28.08,28.19,2700.0,25.0833,25.1987,24.9323,25.03,2700.0
2008-04-11 13:00:00,28.19,28.19,27.97,28.01,7400.0,25.03,25.03,24.8347,24.8702,7400.0
2008-04-11 13:10:00,28.03,28.09,28.0,28.03,11400.0,24.888,24.9412,24.8613,24.888,11400.0
2008-04-11 13:20:00,28.11,28.17,28.0,28.04,1900.0,24.959,25.0123,24.8613,24.8968,1900.0
2008-04-11 13:30:00,28.0,28.06,27.94,27.96,4800.0,24.8613,24.9146,24.808,24.8258,4800.0
2008-04-11 13:40:00,27.96,27.96,27.96,27.96,0.0,24.8258,24.8258,24.8258,24.8258,0.0
2008-04-11 13:50:00,27.91,27.91,27.88,27.88,400.0,24.7814,24.7814,24.7548,24.7548,400.0
2008-04-11 14:00:00,27.81,27.83,27.81,27.83,500.0,24.6926,24.7104,24.6926,24.7104,500.0
2008-04-11 14:10:00,27.85,27.85,27.74,27.78,3900.0,24.7281,24.7281,24.6305,24.666,3900.0
2008-04-11 14:20:00,27.87,27.88,27.83,27.83,600.0,24.7459,24.7548,24.7104,24.7104,600.0
2008-04-11 14:30:00,27.89,28.03,27.89,28.01,900.0,24.7636,24.888,24.7636,24.8702,900.0
2008-04-11 14:40:00,28.03,28.19,28.03,28.15,600.0,24.888,25.03,24.888,24.9945,600.0
2008-04-11 14:50:00,28.13,28.17,28.0,28.04,1400.0,24.9767,25.0123,24.8613,24.8968,1400.0
2008-04-11 15:00:00,28.03,28.03,27.85,27.9,5600.0,24.888,24.888,24.7281,24.7725,5600.0
2008-04-11 15:10:00,27.88,27.96,27.88,27.96,600.0,24.7548,24.8258,24.7548,24.8258,600.0
2008-04-11 15:20:00,27.98,28.0,27.89,27.91,3500.0,24.8436,24.8613,24.7636,24.7814,3500.0
2008-04-11 15:30:00,27.92,27.95,27.9,27.94,1400.0,24.7903,24.8169,24.7725,24.808,1400.0
2008-04-11 15:40:00,27.94,27.99,27.85,27.88,2400.0,24.808,24.8524,24.7281,24.7548,2400.0
2008-04-11 15:50:00,27.91,28.0,27.91,27.98,2300.0,24.7814,24.8613,24.7814,24.8436,2300.0
2008-04-14 09:30:00,27.8,27.8,27.69,27.69,400.0,24.6837,24.6837,24.5861,24.5861,400.0
2008-04-14 09:40:00,27.67,27.73,27.63,27.72,2700.0,24.5683,24.6216,24.5328,24.6127,2700.0
2008-04-14 09:50:00,27.76,28.01,27.76,27.93,1000.0,24.6482,24.8702,24.6482,24.7992,1000.0
2008-04-14 10:00:00,27.96,28.11,27.96,28.11,400.0,24.8258,24.959,24.8258,24.959,400.0
2008-04-14 10:10:00,28.19,28.29,27.81,27.88,12200.0,25.03,25.1188,24.6926,24.7548,12200.0
2008-04-14 10:20:00,27.84,27.93,27.41,27.69,21300.0,24.7193,24.7992,24.3375,24.5861,21300.0
2008-04-14 10:30:00,27.69,27.8,27.63,27.8,2200.0,24.5861,24.6837,24.5328,24.6837,2200.0
2008-04-14 10:40:00,27.79,27.85,27.79,27.81,2600.0,24.6749,24.7281,24.6749,24.6926,2600.0
2008-04-14 10:50:00,27.83,27.85,27.8,27.8,1000.0,24.7104,24.7281,24.6837,24.6837,1000.0
2008-04-14 11:00:00,27.84,27.91,27.84,27.89,800.0,24.7193,24.7814,24.7193,24.7636,800.0
2008-04-14 11:10:00,27.92,27.92,27.71,27.71,1300.0,24.7903,24.7903,24.6038,24.6038,1300.0
2008-04-14 11:20:00,27.69,27.69,27.65,27.67,600.0,24.5861,24.5861,24.5505,24.5683,600.0
2008-04-14 11:30:00,27.64,27.67,27.64,27.67,700.0,24.5417,24.5683,24.5417,24.5683,700.0
2008-04-14 11:40:00,27.66,27.75,27.66,27.71,2100.0,24.5594,24.6393,24.5594,24.6038,2100.0
2008-04-14 11:50:00,27.7,27.71,27.7,27.7,3500.0,24.5949,24.6038,24.5949,24.5949,3500.0
2008-04-14 12:00:00,27.71,27.9,27.7,27.8,8200.0,24.6038,24.7725,24.5949,24.6837,8200.0
2008-04-14 12:10:00,27.8,27.84,27.75,27.8,2800.0,24.6837,24.7193,24.6393,24.6837,2800.0
2008-04-14 12:20:00,27.8,27.83,27.76,27.79,3000.0,24.6837,24.7104,24.6482,24.6749,3000.0
2008-04-14 12:30:00,27.77,27.79,27.73,27.78,2600.0,24.6571,24.6749,24.6216,24.666,2600.0
2008-04-14 12:40:00,27.71,27.76,27.71,27.75,600.0,24.6038,24.6482,24.6038,24.6393,600.0
2008-04-14 12:50:00,27.72,27.77,27.7,27.74,2700.0,24.6127,24.6571,24.5949,24.6305,2700.0
2008-04-14 13:00:00,27.75,27.85,27.75,27.84,2000.0,24.6393,24.7281,24.6393,24.7193,2000.0
2008-04-14 13:10:00,27.82,27.83,27.57,27.71,2900.0,24.7015,24.7104,24.4795,24.6038,2900.0
2008-04-14 13:20:00,27.71,27.8,27.67,27.72,10600.0,24.6038,24.6837,24.5683,24.6127,10600.0
2008-04-14 13:30:00,27.74,27.84,27.71,27.84,2700.0,24.6305,24.7193,24.6038,24.7193,2700.0
2008-04-14 13:40:00,27.83,27.94,27.83,27.84,7100.0,24.7104,24.808,24.7104,24.7193,7100.0
2008-04-14 13:50:00,27.85,27.91,27.84,27.84,2600.0,24.7281,24.7814,24.7193,24.7193,2600.0
2008-04-14 14:00:00,27.87,27.87,27.79,27.84,1500.0,24.7459,24.7459,24.6749,24.7193,1500.0
2008-04-14 14:10:00,27.82,27.83,27.8,27.83,900.0,24.7015,24.7104,24.6837,24.7104,900.0
2008-04-14 14:20:00,27.84,27.85,27.83,27.84,500.0,24.7193,24.7281,24.7104,24.7193,500.0
2008-04-14 14:30:00,27.85,27.94,27.84,27.89,9700.0,24.7281,24.808,24.7193,24.7636,9700.0
2008-04-14 14:40:00,27.88,27.9,27.85,27.89,1200.0,24.7548,24.7725,24.7281,24.7636,1200.0
2008-04-14 14:50:00,27.89,27.9,27.89,27.9,1600.0,24.7636,24.7725,24.7636,24.7725,1600.0
2008-04-14 15:00:00,27.89,27.99,27.75,27.82,22600.0,24.7636,24.8524,24.6393,24.7015,22600.0
2008-04-14 15:10:00,27.83,27.85,27.82,27.83,3700.0,24.7104,24.7281,24.7015,24.7104,3700.0
2008-04-14 15:20:00,27.84,27.85,27.7,27.75,2900.0,24.7193,24.7281,24.5949,24.6393,2900.0
2008-04-14 15:30:00,27.75,27.76,27.66,27.66,2600.0,24.6393,24.6482,24.5594,24.5594,2600.0
2008-04-14 15:40:00,27.64,27.65,27.55,27.59,800.0,24.5417,24.5505,24.4618,24.4973,800.0
2008-04-14 15:50:00,27.56,27.82,27.55,27.72,2200.0,24.4706,24.7015,24.4618,24.6127,2200.0
2008-04-15 09:30:00,27.91,28.06,27.91,27.96,15400.0,24.7814,24.9146,24.7814,24.8258,15400.0
2008-04-15 09:40:00,27.91,27.91,27.91,27.91,100.0,24.7814,24.7814,24.7814,24.7814,100.0
2008-04-15 09:50:00,27.78,27.78,27.77,27.77,200.0,24.666,24.666,24.6571,24.6571,200.0
2008-04-15 10:00:00,27.72,27.72,27.72,27.72,100.0,24.6127,24.6127,24.6127,24.6127,100.0
2008-04-15 10:10:00,27.86,28.03,27.84,28.03,1200.0,24.737,24.888,24.7193,24.888,1200.0
2008-04-15 10:20:00,27.93,28.01,27.92,27.96,3000.0,24.7992,24.8702,24.7903,24.8258,3000.0
2008-04-15 10:30:00,27.95,27.98,27.74,27.81,1400.0,24.8169,24.8436,24.6305,24.6926,1400.0
2008-04-15 10:40:00,27.81,28.0,27.81,27.99,1600.0,24.6926,24.8613,24.6926,24.8524,1600.0
2008-04-15 10:50:00,28.0,28.13,27.96,28.0,4900.0,24.8613,24.9767,24.8258,24.8613,4900.0
2008-04-15 11:00:00,28.02,28.02,27.89,27.92,3000.0,24.8791,24.8791,24.7636,24.7903,3000.0
2008-04-15 11:10:00,27.92,28.0,27.74,27.74,1700.0,24.7903,24.8613,24.6305,24.6305,1700.0
2008-04-15 11:20:00,27.6,27.6,27.37,27.4,700.0,24.5062,24.5062,24.3019,24.3286,700.0
2008-04-15 11:30:00,27.4,27.4,27.35,27.4,800.0,24.3286,24.3286,24.2842,24.3286,800.0
2008-04-15 11:40:00,27.4,27.4,27.4,27.4,100.0,24.3286,24.3286,24.3286,24.3286,100.0
2008-04-15 11:50:00,27.58,27.66,27.58,27.66,200.0,24.4884,24.5594,24.4884,24.5594,200.0
2008-04-15 12:00:00,27.65,27.65,27.44,27.44,600.0,24.5505,24.5505,24.3641,24.3641,600.0
2008-04-15 12:10:00,27.34,27.34,27.23,27.3,1200.0,24.2753,24.2753,24.1776,24.2398,1200.0
2008-04-15 12:20:00,27.27,27.3,27.27,27.28,300.0,24.2131,24.2398,24.2131,24.222,300.0
2008-04-15 12:30:00,27.29,27.29,27.29,27.29,100.0,24.2309,24.2309,24.2309,24.2309,100.0
2008-04-15 12:40:00,27.29,27.3,27.26,27.29,1300.0,24.2309,24.2398,24.2043,24.2309,1300.0
2008-04-15 12:50:00,27.0,27.24,26.97,27.24,1500.0,23.9734,24.1865,23.9468,24.1865,1500.0
2008-04-15 13:00:00,27.29,27.52,27.29,27.5,2200.0,24.2309,24.4351,24.2309,24.4174,2200.0
2008-04-15 13:10:00,27.53,27.61,27.53,27.61,200.0,24.444,24.515,24.444,24.515,200.0
2008-04-15 13:20:00,27.63,27.73,27.63,27.71,1500.0,24.5328,24.6216,24.5328,24.6038,1500.0
2008-04-15 13:30:00,27.7,27.74,27.7,27.7,1600.0,24.5949,24.6305,24.5949,24.5949,1600.0
2008-04-15 13:40:00,27.48,27.55,27.48,27.55,400.0,24.3996,24.4618,24.3996,24.4618,400.0
2008-04-15 13:50:00,27.55,27.55,27.53,27.53,400.0,24.4618,24.4618,24.444,24.444,400.0
2008-04-15 14:00:00,27.62,27.65,27.49,27.49,4400.0,24.5239,24.5505,24.4085,24.4085,4400.0
2008-04-15 14:10:00,27.55,27.56,27.53,27.53,800.0,24.4618,24.4706,24.444,24.444,800.0
2008-04-15 14:20:00,27.54,27.56,27.54,27.56,500.0,24.4529,24.4706,24.4529,24.4706,500.0
2008-04-15 14:30:00,27.56,27.56,27.54,27.54,600.0,24.4706,24.4706,24.4529,24.4529,600.0
2008-04-15 14:40:00,27.56,27.56,27.4,27.4,500.0,24.4706,24.4706,24.3286,24.3286,500.0
2008-04-15 14:50:00,27.39,27.49,27.39,27.43,500.0,24.3197,24.4085,24.3197,24.3552,500.0
2008-04-15 15:00:00,27.41,27.5,27.41,27.47,400.0,24.3375,24.4174,24.3375,24.3907,400.0
2008-04-15 15:10:00,27.5,27.5,27.2,27.2,6700.0,24.4174,24.4174,24.151,24.151,6700.0
2008-04-15 15:20:00,27.22,27.29,27.22,27.24,4700.0,24.1688,24.2309,24.1688,24.1865,4700.0
2008-04-15 15:30:00,27.24,27.38,27.24,27.38,1200.0,24.1865,24.3108,24.1865,24.3108,1200.0
2008-04-15 15:40:00,27.44,27.44,26.93,27.01,5800.0,24.3641,24.3641,23.9113,23.9823,5800.0
2008-04-15 15:50:00,27.0,27.24,26.76,27.17,12900.0,23.9734,24.1865,23.7603,24.1244,12900.0
2008-04-16 09:30:00,27.41,27.41,27.2,27.31,15900.0,24.3375,24.3375,24.151,24.2487,15900.0
2008-04-16 09:40:00,27.31,27.31,27.03,27.03,1300.0,24.2487,24.2487,24.0,24.0,1300.0
2008-04-16 09:50:00,27.01,27.03,26.72,26.74,2200.0,23.9823,24.0,23.7248,23.7426,2200.0
2008-04-16 10:00:00,26.75,26.78,26.5,26.56,7100.0,23.7514,23.7781,23.5295,23.5827,7100.0
2008-04-16 10:10:00,26.51,26.72,26.51,26.72,2100.0,23.5383,23.7248,23.5383,23.7248,2100.0
2008-04-16 10:20:00,26.72,26.93,26.64,26.93,10700.0,23.7248,23.9113,23.6538,23.9113,10700.0
2008-04-16 10:30:00,27.01,27.44,26.99,27.41,4300.0,23.9823,24.3641,23.9645,24.3375,4300.0
2008-04-16 10:40:00,27.4,27.77,27.35,27.59,4400.0,24.3286,24.6571,24.2842,24.4973,4400.0
2008-04-16 10:50:00,27.61,27.71,27.61,27.69,1500.0,24.515,24.6038,24.515,24.5861,1500.0
2008-04-16 11:00:00,27.69,27.69,27.29,27.29,3200.0,24.5861,24.5861,24.2309,24.2309,3200.0
2008-04-16 11:10:00,27.39,27.55,27.39,27.48,1700.0,24.3197,24.4618,24.3197,24.3996,1700.0
2008-04-16 11:20:00,27.48,27.48,27.23,27.24,1400.0,24.3996,24.3996,24.1776,24.1865,1400.0
2008-04-16 11:30:00,27.24,27.34,27.19,27.34,1700.0,24.1865,24.2753,24.1421,24.2753,1700.0
2008-04-16 11:40:00,27.3,27.49,27.3,27.4,900.0,24.2398,24.4085,24.2398,24.3286,900.0
2008-04-16 11:50:00,27.4,27.4,27.35,27.35,900.0,24.3286,24.3286,24.2842,24.2842,900.0
2008-04-16 12:00:00,27.32,27.46,27.31,27.36,800.0,24.2575,24.3818,24.2487,24.2931,800.0
2008-04-16 12:10:00,27.35,27.42,27.32,27.42,1300.0,24.2842,24.3463,24.2575,24.3463,1300.0
2008-04-16 12:20:00,27.46,27.51,27.45,27.48,800.0,24.3818,24.4262,24.373,24.3996,800.0
2008-04-16 12:30:00,27.41,27.6,27.41,27.6,1500.0,24.3375,24.5062,24.3375,24.5062,1500.0
2008-04-16 12:40:00,27.56,27.56,27.47,27.48,2200.0,24.4706,24.4706,24.3907,24.3996,2200.0
2008-04-16 12:50:00,27.5,27.65,27.5,27.64,1300.0,24.4174,24.5505,24.4174,24.5417,1300.0
2008-04-16 13:00:00,27.69,27.97,27.6,27.71,8800.0,24.5861,24.8347,24.5062,24.6038,8800.0
2008-04-16 13:10:00,27.71,27.73,27.52,27.53,4400.0,24.6038,24.6216,24.4351,24.444,4400.0
2008-04-16 13:20:00,27.57,27.71,27.57,27.71,1100.0,24.4795,24.6038,24.4795,24.6038,1100.0
2008-04-16 13:30:00,27.68,27.71,27.68,27.7,1700.0,24.5772,24.6038,24.5772,24.5949,1700.0
2008-04-16 13:40:00,27.68,27.7,27.65,27.65,1700.0,24.5772,24.5949,24.5505,24.5505,1700.0
2008-04-16 13:50:00,27.66,27.7,27.65,27.7,9600.0,24.5594,24.5949,24.5505,24.5949,9600.0
2008-04-16 14:00:00,27.8,27.82,27.62,27.75,12100.0,24.6837,24.7015,24.5239,24.6393,12100.0
2008-04-16 14:10:00,27.75,27.84,27.75,27.83,6000.0,24.6393,24.7193,24.6393,24.7104,6000.0
2008-04-16 14:20:00,27.83,28.05,27.83,28.05,4000.0,24.7104,24.9057,24.7104,24.9057,4000.0
2008-04-16 14:30:00,28.08,28.08,27.71,27.78,3300.0,24.9323,24.9323,24.6038,24.666,3300.0
2008-04-16 14:40:00,27.78,27.79,27.69,27.75,3000.0,24.666,24.6749,24.5861,24.6393,3000.0
2008-04-16 14:50:00,27.75,27.75,27.73,27.75,4500.0,24.6393,24.6393,24.6216,24.6393,4500.0
2008-04-16 15:00:00,27.75,28.14,27.75,28.0,3500.0,24.6393,24.9856,24.6393,24.8613,3500.0
2008-04-16 15:10:00,28.01,28.07,28.01,28.03,700.0,24.8702,24.9235,24.8702,24.888,700.0
2008-04-16 15:20:00,28.03,28.05,28.02,28.05,1700.0,24.888,24.9057,24.8791,24.9057,1700.0
2008-04-16 15:30:00,28.04,28.04,28.02,28.04,1800.0,24.8968,24.8968,24.8791,24.8968,1800.0
2008-04-16 15:40:00,28.04,28.43,28.04,28.27,8200.0,24.8968,25.2431,24.8968,25.101,8200.0
2008-04-16 15:50:00,28.25,28.26,27.81,27.99,16800.0,25.0833,25.0922,24.6926,24.8524,16800.0
2008-04-17 09:30:00,28.02,28.12,28.02,28.12,200.0,24.8791,24.9679,24.8791,24.9679,200.0
2008-04-17 09:40:00,28.12,28.12,28.05,28.05,900.0,24.9679,24.9679,24.9057,24.9057,900.0
2008-04-17 09:50:00,28.05,28.05,28.05,28.05,0.0,24.9057,24.9057,24.9057,24.9057,0.0
2008-04-17 10:00:00,27.97,28.11,27.44,28.07,3300.0,24.8347,24.959,24.3641,24.9235,3300.0
2008-04-17 10:10:00,28.08,28.53,28.08,28.15,6800.0,24.9323,25.3319,24.9323,24.9945,6800.0
2008-04-17 10:20:00,28.16,28.39,28.16,28.19,700.0,25.0034,25.2076,25.0034,25.03,700.0
2008-04-17 10:30:00,28.34,28.38,28.22,28.38,1900.0,25.1632,25.1987,25.0567,25.1987,1900.0
2008-04-17 10:40:00,28.3,28.42,28.05,28.42,4400.0,25.1277,25.2342,24.9057,25.2342,4400.0
2008-04-17 10:50:00,28.42,28.42,27.98,28.0,7000.0,25.2342,25.2342,24.8436,24.8613,7000.0
2008-04-17 11:00:00,28.0,28.02,27.94,28.02,2700.0,24.8613,24.8791,24.808,24.8791,2700.0
2008-04-17 11:10:00,28.21,28.37,28.21,28.37,1000.0,25.0478,25.1898,25.0478,25.1898,1000.0
2008-04-17 11:20:00,28.32,28.69,28.32,28.4,7200.0,25.1454,25.474,25.1454,25.2165,7200.0
2008-04-17 11:30:00,28.4,28.4,28.24,28.26,3600.0,25.2165,25.2165,25.0744,25.0922,3600.0
2008-04-17 11:40:00,28.24,28.37,28.24,28.37,1400.0,25.0744,25.1898,25.0744,25.1898,1400.0
2008-04-17 11:50:00,28.37,28.37,28.3,28.35,600.0,25.1898,25.1898,25.1277,25.1721,600.0
2008-04-17 12:00:00,28.35,28.41,28.32,28.32,2400.0,25.1721,25.2254,25.1454,25.1454,2400.0
2008-04-17 12:10:00,28.4,28.49,28.4,28.4,500.0,25.2165,25.2964,25.2165,25.2165,500.0
2008-04-17 12:20:00,28.4,28.4,28.4,28.4,400.0,25.2165,25.2165,25.2165,25.2165,400.0
2008-04-17 12:30:00,28.4,28.4,28.4,28.4,2400.0,25.2165,25.2165,25.2165,25.2165,2400.0
2008-04-17 12:40:00,28.4,28.4,28.35,28.35,300.0,25.2165,25.2165,25.1721,25.1721,300.0
2008-04-17 12:50:00,28.39,28.39,28.32,28.32,50800.0,25.2076,25.2076,25.1454,25.1454,50800.0
2008-04-17 13:00:00,28.36,28.37,28.31,28.36,1400.0,25.181,25.1898,25.1366,25.181,1400.0
2008-04-17 13:10:00,28.34,28.37,28.34,28.37,400.0,25.1632,25.1898,25.1632,25.1898,400.0
2008-04-17 13:20:00,28.4,28.4,28.36,28.4,600.0,25.2165,25.2165,25.181,25.2165,600.0
2008-04-17 13:30:00,28.5,28.56,28.5,28.54,1300.0,25.3053,25.3585,25.3053,25.3408,1300.0
2008-04-17 13:40:00,28.48,28.48,28.48,28.48,200.0,25.2875,25.2875,25.2875,25.2875,200.0
2008-04-17 13:50:00,28.49,28.49,28.46,28.46,900.0,25.2964,25.2964,25.2698,25.2698,900.0
2008-04-17 14:00:00,28.43,28.47,28.43,28.46,1200.0,25.2431,25.2786,25.2431,25.2698,1200.0
2008-04-17 14:10:00,28.51,28.51,28.5,28.5,300.0,25.3141,25.3141,25.3053,25.3053,300.0
2008-04-17 14:20:00,28.61,28.67,28.48,28.5,6100.0,25.4029,25.4562,25.2875,25.3053,6100.0
2008-04-17 14:30:00,28.5,28.5,28.28,28.39,3600.0,25.3053,25.3053,25.1099,25.2076,3600.0
2008-04-17 14:40:00,28.35,28.45,28.33,28.45,1300.0,25.1721,25.2609,25.1543,25.2609,1300.0
2008-04-17 14:50:00,28.39,28.51,28.39,28.51,800.0,25.2076,25.3141,25.2076,25.3141,800.0
2008-04-17 15:00:00,28.48,28.64,28.48,28.64,1500.0,25.2875,25.4296,25.2875,25.4296,1500.0
2008-04-17 15:10:00,28.59,28.59,28.48,28.59,2900.0,25.3852,25.3852,25.2875,25.3852,2900.0
2008-04-17 15:20:00,28.59,28.6,28.58,28.6,4100.0,25.3852,25.3941,25.3763,25.3941,4100.0
2008-04-17 15:30:00,28.59,28.77,28.59,28.67,5100.0,25.3852,25.545,25.3852,25.4562,5100.0
2008-04-17 15:40:00,28.67,28.67,28.45,28.46,5300.0,25.4562,25.4562,25.2609,25.2698,5300.0
2008-04-17 15:50:00,28.45,28.58,28.43,28.55,2400.0,25.2609,25.3763,25.2431,25.3497,2400.0
2008-04-18 09:30:00,28.83,29.42,28.5,28.5,1900.0,25.5983,26.1221,25.3053,25.3053,1900.0
2008-04-18 09:40:00,28.59,28.79,28.5,28.79,1500.0,25.3852,25.5628,25.3053,25.5628,1500.0
2008-04-18 09:50:00,28.89,28.96,28.59,28.64,2600.0,25.6516,25.7137,25.3852,25.4296,2600.0
2008-04-18 10:00:00,28.67,28.85,28.66,28.76,33700.0,25.4562,25.616,25.4473,25.5361,33700.0
2008-04-18 10:10:00,28.85,28.89,28.47,28.7,12200.0,25.616,25.6516,25.2786,25.4828,12200.0
2008-04-18 10:20:00,28.69,28.69,28.65,28.65,4000.0,25.474,25.474,25.4385,25.4385,4000.0
2008-04-18 10:30:00,28.66,28.66,28.1,28.1,2900.0,25.4473,25.4473,24.9501,24.9501,2900.0
2008-04-18 10:40:00,28.19,28.48,28.19,28.48,800.0,25.03,25.2875,25.03,25.2875,800.0
2008-04-18 10:50:00,28.5,28.58,28.5,28.55,800.0,25.3053,25.3763,25.3053,25.3497,800.0
2008-04-18 11:00:00,28.53,28.53,28.41,28.44,500.0,25.3319,25.3319,25.2254,25.252,500.0
2008-04-18 11:10:00,28.43,28.6,28.43,28.59,2200.0,25.2431,25.3941,25.2431,25.3852,2200.0
2008-04-18 11:20:00,28.62,28.64,28.6,28.6,1000.0,25.4118,25.4296,25.3941,25.3941,1000.0
2008-04-18 11:30:00,28.6,28.6,28.6,28.6,200.0,25.3941,25.3941,25.3941,25.3941,200.0
2008-04-18 11:40:00,28.7,28.75,28.45,28.55,3300.0,25.4828,25.5272,25.2609,25.3497,3300.0
2008-04-18 11:50:00,28.58,28.63,28.51,28.63,1400.0,25.3763,25.4207,25.3141,25.4207,1400.0
2008-04-18 12:00:00,28.62,28.64,28.55,28.59,2000.0,25.4118,25.4296,25.3497,25.3852,2000.0
2008-04-18 12:10:00,28.59,28.63,28.58,28.63,900.0,25.3852,25.4207,25.3763,25.4207,900.0
2008-04-18 12:20:00,28.6,28.6,28.6,28.6,1600.0,25.3941,25.3941,25.3941,25.3941,1600.0
2008-04-18 12:30:00,28.6,28.6,28.51,28.57,3000.0,25.3941,25.3941,25.3141,25.3674,3000.0
2008-04-18 12:40:00,28.6,28.63,28.59,28.59,800.0,25.3941,25.4207,25.3852,25.3852,800.0
2008-04-18 12:50:00,28.62,28.63,28.6,28.62,400.0,25.4118,25.4207,25.3941,25.4118,400.0
2008-04-18 13:00:00,28.6,28.61,28.59,28.59,2200.0,25.3941,25.4029,25.3852,25.3852,2200.0
2008-04-18 13:10:00,28.63,28.99,28.62,28.62,7000.0,25.4207,25.7403,25.4118,25.4118,7000.0
2008-04-18 13:20:00,28.62,28.62,28.54,28.62,1700.0,25.4118,25.4118,25.3408,25.4118,1700.0
2008-04-18 13:30:00,28.64,28.64,28.6,28.6,600.0,25.4296,25.4296,25.3941,25.3941,600.0
2008-04-18 13:40:00,28.6,28.66,28.58,28.66,1500.0,25.3941,25.4473,25.3763,25.4473,1500.0
2008-04-18 13:50:00,28.59,28.62,28.54,28.58,11600.0,25.3852,25.4118,25.3408,25.3763,11600.0
2008-04-18 14:00:00,28.62,28.88,28.6,28.88,8100.0,25.4118,25.6427,25.3941,25.6427,8100.0
2008-04-18 14:10:00,28.84,28.96,28.81,28.86,16200.0,25.6072,25.7137,25.5805,25.6249,16200.0
2008-04-18 14:20:00,28.94,28.96,28.87,28.87,5600.0,25.6959,25.7137,25.6338,25.6338,5600.0
2008-04-18 14:30:00,28.88,28.93,28.88,28.93,8000.0,25.6427,25.6871,25.6427,25.6871,8000.0
2008-04-18 14:40:00,28.96,29.25,28.96,29.25,2800.0,25.7137,25.9712,25.7137,25.9712,2800.0
2008-04-18 14:50:00,29.35,29.35,29.0,29.0,9100.0,26.06,26.06,25.7492,25.7492,9100.0
2008-04-18 15:00:00,29.0,29.1,28.9,29.1,6400.0,25.7492,25.838,25.6604,25.838,6400.0
2008-04-18 15:10:00,29.21,29.21,28.94,28.99,6000.0,25.9357,25.9357,25.6959,25.7403,6000.0
2008-04-18 15:20:00,28.99,29.06,28.85,28.92,7900.0,25.7403,25.8025,25.616,25.6782,7900.0
2008-04-18 15:30:00,28.94,29.09,28.94,28.96,4300.0,25.6959,25.8291,25.6959,25.7137,4300.0
2008-04-18 15:40:00,28.97,29.16,28.82,28.94,13100.0,25.7226,25.8913,25.5894,25.6959,13100.0
2008-04-18 15:50:00,28.94,29.03,28.79,28.79,8500.0,25.6959,25.7759,25.5628,25.5628,8500.0
2008-04-21 09:30:00,28.8,28.96,28.77,28.81,51500.0,25.5716,25.7137,25.545,25.5805,51500.0
2008-04-21 09:40:00,28.82,28.82,28.75,28.81,300.0,25.5894,25.5894,25.5272,25.5805,300.0
2008-04-21 09:50:00,28.79,28.79,28.53,28.53,1200.0,25.5628,25.5628,25.3319,25.3319,1200.0
2008-04-21 10:00:00,28.34,28.42,28.32,28.42,900.0,25.1632,25.2342,25.1454,25.2342,900.0
2008-04-21 10:10:00,28.5,28.53,28.39,28.46,3700.0,25.3053,25.3319,25.2076,25.2698,3700.0
2008-04-21 10:20:00,28.47,28.79,28.47,28.76,3800.0,25.2786,25.5628,25.2786,25.5361,3800.0
2008-04-21 10:30:00,28.79,28.79,28.71,28.77,1200.0,25.5628,25.5628,25.4917,25.545,1200.0
2008-04-21 10:40:00,28.71,28.78,28.52,28.78,3500.0,25.4917,25.5539,25.323,25.5539,3500.0
2008-04-21 10:50:00,28.72,28.72,28.67,28.68,1600.0,25.5006,25.5006,25.4562,25.4651,1600.0
2008-04-21 11:00:00,28.66,28.66,28.54,28.61,2100.0,25.4473,25.4473,25.3408,25.4029,2100.0
2008-04-21 11:10:00,28.43,28.49,28.33,28.37,56900.0,25.2431,25.2964,25.1543,25.1898,56900.0
2008-04-21 11:20:00,28.43,28.48,28.34,28.34,700.0,25.2431,25.2875,25.1632,25.1632,700.0
2008-04-21 11:30:00,28.32,28.44,28.32,28.42,1700.0,25.1454,25.252,25.1454,25.2342,1700.0
2008-04-21 11:40:00,28.49,28.53,28.48,28.53,2200.0,25.2964,25.3319,25.2875,25.3319,2200.0
2008-04-21 11:50:00,28.62,28.62,28.31,28.33,1100.0,25.4118,25.4118,25.1366,25.1543,1100.0
2008-04-21 12:00:00,28.39,28.51,28.37,28.45,2900.0,25.2076,25.3141,25.1898,25.2609,2900.0
2008-04-21 12:10:00,28.46,28.47,28.42,28.46,1000.0,25.2698,25.2786,25.2342,25.2698,1000.0
2008-04-21 12:20:00,28.48,28.51,28.48,28.49,3900.0,25.2875,25.3141,25.2875,25.2964,3900.0
2008-04-21 12:30:00,28.51,28.51,28.45,28.46,1000.0,25.3141,25.3141,25.2609,25.2698,1000.0
2008-04-21 12:40:00,28.47,28.51,28.47,28.5,4300.0,25.2786,25.3141,25.2786,25.3053,4300.0
2008-04-21 12:50:00,28.5,28.51,28.5,28.51,1900.0,25.3053,25.3141,25.3053,25.3141,1900.0
2008-04-21 13:00:00,28.53,28.53,28.49,28.52,31200.0,25.3319,25.3319,25.2964,25.323,31200.0
2008-04-21 13:10:00,28.52,28.61,28.52,28.61,3000.0,25.323,25.4029,25.323,25.4029,3000.0
2008-04-21 13:20:00,28.62,28.62,28.56,28.56,2300.0,25.4118,25.4118,25.3585,25.3585,2300.0
2008-04-21 13:30:00,28.52,28.52,28.46,28.46,26500.0,25.323,25.323,25.2698,25.2698,26500.0
2008-04-21 13:40:00,28.45,28.54,28.45,28.54,4400.0,25.2609,25.3408,25.2609,25.3408,4400.0
2008-04-21 13:50:00,28.54,28.57,28.53,28.56,3300.0,25.3408,25.3674,25.3319,25.3585,3300.0
2008-04-21 14:00:00,28.59,28.6,28.46,28.6,3700.0,25.3852,25.3941,25.2698,25.3941,3700.0
2008-04-21 14:10:00,28.6,28.6,28.27,28.38,35300.0,25.3941,25.3941,25.101,25.1987,35300.0
2008-04-21 14:20:00,28.25,28.25,28.12,28.25,3400.0,25.0833,25.0833,24.9679,25.0833,3400.0
2008-04-21 14:30:00,28.28,28.3,28.01,28.28,7600.0,25.1099,25.1277,24.8702,25.1099,7600.0
2008-04-21 14:40:00,28.26,28.3,28.21,28.3,1200.0,25.0922,25.1277,25.0478,25.1277,1200.0
2008-04-21 14:50:00,28.47,28.75,28.42,28.5,3300.0,25.2786,25.5272,25.2342,25.3053,3300.0
2008-04-21 15:00:00,28.45,28.45,28.37,28.37,500.0,25.2609,25.2609,25.1898,25.1898,500.0
2008-04-21 15:10:00,28.44,28.45,28.35,28.38,4700.0,25.252,25.2609,25.1721,25.1987,4700.0
2008-04-21 15:20:00,28.32,28.4,28.32,28.4,900.0,25.1454,25.2165,25.1454,25.2165,900.0
2008-04-21 15:30:00,28.47,28.49,28.43,28.43,2400.0,25.2786,25.2964,25.2431,25.2431,2400.0
2008-04-21 15:40:00,28.43,28.51,28.42,28.5,3500.0,25.2431,25.3141,25.2342,25.3053,3500.0
2008-04-21 15:50:00,28.5,28.51,28.45,28.49,3900.0,25.3053,25.3141,25.2609,25.2964,3900.0
2008-04-22 09:30:00,28.26,28.47,27.75,27.89,57800.0,25.0922,25.2786,24.6393,24.7636,57800.0
2008-04-22 09:40:00,28.05,28.12,27.99,28.08,21100.0,24.9057,24.9679,24.8524,24.9323,21100.0
2008-04-22 09:50:00,28.02,28.04,27.91,27.99,10600.0,24.8791,24.8968,24.7814,24.8524,10600.0
2008-04-22 10:00:00,28.04,28.11,27.84,27.84,3700.0,24.8968,24.959,24.7193,24.7193,3700.0
2008-04-22 10:10:00,27.87,28.47,27.61,28.47,30800.0,24.7459,25.2786,24.515,25.2786,30800.0
2008-04-22 10:20:00,28.43,28.45,28.01,28.25,23400.0,25.2431,25.2609,24.8702,25.0833,23400.0
2008-04-22 10:30:00,28.27,28.45,28.21,28.21,3400.0,25.101,25.2609,25.0478,25.0478,3400.0
2008-04-22 10:40:00,28.23,28.45,28.16,28.28,10500.0,25.0655,25.2609,25.0034,25.1099,10500.0
2008-04-22 10:50:00,28.27,28.45,28.14,28.2,9300.0,25.101,25.2609,24.9856,25.0389,9300.0
2008-04-22 11:00:00,28.21,28.29,28.2,28.29,1400.0,25.0478,25.1188,25.0389,25.1188,1400.0
2008-04-22 11:10:00,28.32,28.32,28.25,28.25,300.0,25.1454,25.1454,25.0833,25.0833,300.0
2008-04-22 11:20:00,28.21,28.21,28.19,28.19,400.0,25.0478,25.0478,25.03,25.03,400.0
2008-04-22 11:30:00,28.27,28.37,28.22,28.33,1400.0,25.101,25.1898,25.0567,25.1543,1400.0
2008-04-22 11:40:00,28.33,28.45,28.33,28.37,2200.0,25.1543,25.2609,25.1543,25.1898,2200.0
2008-04-22 11:50:00,28.27,28.34,28.2,28.2,900.0,25.101,25.1632,25.0389,25.0389,900.0
2008-04-22 12:00:00,28.16,28.24,28.15,28.19,1900.0,25.0034,25.0744,24.9945,25.03,1900.0
2008-04-22 12:10:00,28.23,28.27,28.0,28.0,7600.0,25.0655,25.101,24.8613,24.8613,7600.0
2008-04-22 12:20:00,28.0,28.07,28.0,28.03,6800.0,24.8613,24.9235,24.8613,24.888,6800.0
2008-04-22 12:30:00,28.02,28.02,27.97,27.98,2000.0,24.8791,24.8791,24.8347,24.8436,2000.0
2008-04-22 12:40:00,27.98,28.01,27.89,28.01,3000.0,24.8436,24.8702,24.7636,24.8702,3000.0
2008-04-22 12:50:00,28.0,28.0,27.89,27.97,1100.0,24.8613,24.8613,24.7636,24.8347,1100.0
2008-04-22 13:00:00,27.97,28.01,27.94,28.0,1600.0,24.8347,24.8702,24.808,24.8613,1600.0
2008-04-22 13:10:00,28.0,28.14,27.95,28.0,6300.0,24.8613,24.9856,24.8169,24.8613,6300.0
2008-04-22 13:20:00,27.99,28.02,27.91,28.02,1600.0,24.8524,24.8791,24.7814,24.8791,1600.0
2008-04-22 13:30:00,27.96,28.14,27.95,28.02,1500.0,24.8258,24.9856,24.8169,24.8791,1500.0
2008-04-22 13:40:00,28.01,28.01,27.9,27.9,700.0,24.8702,24.8702,24.7725,24.7725,700.0
2008-04-22 13:50:00,27.99,28.05,27.99,28.03,1900.0,24.8524,24.9057,24.8524,24.888,1900.0
2008-04-22 14:00:00,28.03,28.03,27.83,27.83,1900.0,24.888,24.888,24.7104,24.7104,1900.0
2008-04-22 14:10:00,27.92,27.92,27.83,27.83,1200.0,24.7903,24.7903,24.7104,24.7104,1200.0
2008-04-22 14:20:00,27.89,28.0,27.85,27.93,2500.0,24.7636,24.8613,24.7281,24.7992,2500.0
2008-04-22 14:30:00,27.93,27.99,27.91,27.91,1000.0,24.7992,24.8524,24.7814,24.7814,1000.0
2008-04-22 14:40:00,27.87,27.99,27.85,27.97,2500.0,24.7459,24.8524,24.7281,24.8347,2500.0
2008-04-22 14:50:00,28.0,28.04,27.99,28.0,2200.0,24.8613,24.8968,24.8524,24.8613,2200.0
2008-04-22 15:00:00,28.0,28.19,28.0,28.16,6000.0,24.8613,25.03,24.8613,25.0034,6000.0
2008-04-22 15:10:00,28.12,28.24,28.05,28.23,5600.0,24.9679,25.0744,24.9057,25.0655,5600.0
2008-04-22 15:20:00,28.23,28.24,28.15,28.24,5600.0,25.0655,25.0744,24.9945,25.0744,5600.0
2008-04-22 15:30:00,28.24,28.25,28.15,28.15,5600.0,25.0744,25.0833,24.9945,24.9945,5600.0
2008-04-22 15:40:00,28.15,28.15,28.0,28.0,6400.0,24.9945,24.9945,24.8613,24.8613,6400.0
2008-04-22 15:50:00,28.02,28.62,28.01,28.5,47700.0,24.8791,25.4118,24.8702,25.3053,47700.0
2008-04-23 09:30:00,28.52,28.8,27.91,28.6,11400.0,25.323,25.5716,24.7814,25.3941,11400.0
2008-04-23 09:40:00,28.6,28.68,28.39,28.49,6300.0,25.3941,25.4651,25.2076,25.2964,6300.0
2008-04-23 09:50:00,28.55,29.05,28.55,28.85,2800.0,25.3497,25.7936,25.3497,25.616,2800.0
2008-04-23 10:00:00,28.73,28.81,28.53,28.53,12300.0,25.5095,25.5805,25.3319,25.3319,12300.0
2008-04-23 10:10:00,28.54,28.84,28.5,28.72,17600.0,25.3408,25.6072,25.3053,25.5006,17600.0
2008-04-23 10:20:00,28.83,29.03,28.8,29.03,3900.0,25.5983,25.7759,25.5716,25.7759,3900.0
2008-04-23 10:30:00,29.05,29.1,28.92,28.98,4300.0,25.7936,25.838,25.6782,25.7315,4300.0
2008-04-23 10:40:00,28.99,29.0,28.97,28.97,3000.0,25.7403,25.7492,25.7226,25.7226,3000.0
2008-04-23 10:50:00,29.0,29.0,28.91,28.99,3400.0,25.7492,25.7492,25.6693,25.7403,3400.0
2008-04-23 11:00:00,29.0,29.0,28.55,28.61,9500.0,25.7492,25.7492,25.3497,25.4029,9500.0
2008-04-23 11:10:00,28.59,28.8,28.59,28.71,4900.0,25.3852,25.5716,25.3852,25.4917,4900.0
2008-04-23 11:20:00,28.71,28.71,28.48,28.54,3800.0,25.4917,25.4917,25.2875,25.3408,3800.0
2008-04-23 11:30:00,28.54,28.57,28.45,28.55,7000.0,25.3408,25.3674,25.2609,25.3497,7000.0
2008-04-23 11:40:00,28.54,28.75,28.47,28.53,5900.0,25.3408,25.5272,25.2786,25.3319,5900.0
2008-04-23 11:50:00,28.53,28.56,28.53,28.56,1900.0,25.3319,25.3585,25.3319,25.3585,1900.0
2008-04-23 12:00:00,28.6,28.7,28.54,28.7,3900.0,25.3941,25.4828,25.3408,25.4828,3900.0
2008-04-23 12:10:00,28.69,28.84,28.54,28.69,9200.0,25.474,25.6072,25.3408,25.474,9200.0
2008-04-23 12:20:00,28.79,29.0,28.54,28.81,9600.0,25.5628,25.7492,25.3408,25.5805,9600.0
2008-04-23 12:30:00,28.84,28.84,28.72,28.75,4900.0,25.6072,25.6072,25.5006,25.5272,4900.0
2008-04-23 12:40:00,28.76,28.9,28.76,28.88,3000.0,25.5361,25.6604,25.5361,25.6427,3000.0
2008-04-23 12:50:00,28.88,28.92,28.88,28.91,4100.0,25.6427,25.6782,25.6427,25.6693,4100.0
2008-04-23 13:00:00,28.91,29.08,28.85,29.08,4800.0,25.6693,25.8203,25.616,25.8203,4800.0
2008-04-23 13:10:00,29.08,29.34,29.06,29.31,8200.0,25.8203,26.0511,25.8025,26.0245,8200.0
2008-04-23 13:20:00,29.37,29.37,29.21,29.33,3000.0,26.0777,26.0777,25.9357,26.0422,3000.0
2008-04-23 13:30:00,29.32,29.59,29.28,29.32,5900.0,26.0333,26.2731,25.9978,26.0333,5900.0
2008-04-23 13:40:00,29.43,29.43,29.21,29.21,3000.0,26.131,26.131,25.9357,25.9357,3000.0
2008-04-23 13:50:00,29.21,29.22,29.15,29.22,1900.0,25.9357,25.9446,25.8824,25.9446,1900.0
2008-04-23 14:00:00,29.22,29.43,29.11,29.29,6200.0,25.9446,26.131,25.8469,26.0067,6200.0
2008-04-23 14:10:00,29.29,29.45,29.26,29.38,4400.0,26.0067,26.1488,25.9801,26.0866,4400.0
2008-04-23 14:20:00,29.44,29.44,29.25,29.41,2100.0,26.1399,26.1399,25.9712,26.1133,2100.0
2008-04-23 14:30:00,29.38,29.41,29.3,29.33,2700.0,26.0866,26.1133,26.0156,26.0422,2700.0
2008-04-23 14:40:00,29.3,29.34,29.3,29.33,1100.0,26.0156,26.0511,26.0156,26.0422,1100.0
2008-04-23 14:50:00,29.33,29.38,29.33,29.38,1400.0,26.0422,26.0866,26.0422,26.0866,1400.0
2008-04-23 15:00:00,29.38,29.51,29.38,29.51,5000.0,26.0866,26.2021,26.0866,26.2021,5000.0
2008-04-23 15:10:00,29.56,29.74,29.46,29.49,6800.0,26.2464,26.4063,26.1577,26.1843,6800.0
2008-04-23 15:20:00,29.58,29.58,29.42,29.48,5300.0,26.2642,26.2642,26.1221,26.1754,5300.0
2008-04-23 15:30:00,29.52,29.57,29.46,29.57,5600.0,26.2109,26.2553,26.1577,26.2553,5600.0
2008-04-23 15:40:00,29.67,29.9,29.45,29.55,5600.0,26.3441,26.5483,26.1488,26.2376,5600.0
2008-04-23 15:50:00,29.55,29.76,29.46,29.46,12500.0,26.2376,26.424,26.1577,26.1577,12500.0
2008-04-24 09:30:00,29.21,29.43,29.21,29.4,15400.0,25.9357,26.131,25.9357,26.1044,15400.0
2008-04-24 09:40:00,29.4,29.4,29.1,29.1,4600.0,26.1044,26.1044,25.838,25.838,4600.0
2008-04-24 09:50:00,29.1,29.1,28.85,28.95,7700.0,25.838,25.838,25.616,25.7048,7700.0
2008-04-24 10:00:00,29.0,29.03,28.93,28.93,13400.0,25.7492,25.7759,25.6871,25.6871,13400.0
2008-04-24 10:10:00,28.97,29.03,28.93,28.95,12600.0,25.7226,25.7759,25.6871,25.7048,12600.0
2008-04-24 10:20:00,28.96,29.14,28.95,29.14,12300.0,25.7137,25.8735,25.7048,25.8735,12300.0
2008-04-24 10:30:00,29.14,29.17,29.1,29.13,4100.0,25.8735,25.9002,25.838,25.8646,4100.0
2008-04-24 10:40:00,29.07,29.07,29.07,29.07,100.0,25.8114,25.8114,25.8114,25.8114,100.0
2008-04-24 10:50:00,29.07,29.07,28.96,28.96,600.0,25.8114,25.8114,25.7137,25.7137,600.0
2008-04-24 11:00:00,28.98,29.03,28.98,29.03,700.0,25.7315,25.7759,25.7315,25.7759,700.0
2008-04-24 11:10:00,29.04,29.05,29.0,29.0,2400.0,25.7847,25.7936,25.7492,25.7492,2400.0
2008-04-24 11:20:00,29.02,29.04,29.0,29.0,2200.0,25.767,25.7847,25.7492,25.7492,2200.0
2008-04-24 11:30:00,29.0,29.0,28.91,28.91,4900.0,25.7492,25.7492,25.6693,25.6693,4900.0
2008-04-24 11:40:00,28.9,29.0,28.9,29.0,2300.0,25.6604,25.7492,25.6604,25.7492,2300.0
2008-04-24 11:50:00,29.0,29.07,29.0,29.07,4300.0,25.7492,25.8114,25.7492,25.8114,4300.0
2008-04-24 12:00:00,29.15,29.19,29.15,29.19,200.0,25.8824,25.9179,25.8824,25.9179,200.0
2008-04-24 12:10:00,29.23,29.23,29.19,29.2,2500.0,25.9534,25.9534,25.9179,25.9268,2500.0
2008-04-24 12:20:00,29.15,29.3,29.15,29.25,4300.0,25.8824,26.0156,25.8824,25.9712,4300.0
2008-04-24 12:30:00,29.2,29.32,29.2,29.21,8300.0,25.9268,26.0333,25.9268,25.9357,8300.0
2008-04-24 12:40:00,29.31,29.32,29.29,29.29,800.0,26.0245,26.0333,26.0067,26.0067,800.0
2008-04-24 12:50:00,29.27,29.27,29.27,29.27,400.0,25.989,25.989,25.989,25.989,400.0
2008-04-24 13:00:00,29.27,29.27,29.27,29.27,0.0,25.989,25.989,25.989,25.989,0.0
2008-04-24 13:10:00,29.25,29.25,29.25,29.25,100.0,25.9712,25.9712,25.9712,25.9712,100.0
2008-04-24 13:20:00,29.25,29.25,29.24,29.25,1100.0,25.9712,25.9712,25.9623,25.9712,1100.0
2008-04-24 13:30:00,29.25,29.31,29.25,29.31,2100.0,25.9712,26.0245,25.9712,26.0245,2100.0
2008-04-24 13:40:00,29.31,29.31,29.31,29.31,300.0,26.0245,26.0245,26.0245,26.0245,300.0
2008-04-24 13:50:00,29.28,29.3,29.23,29.23,1800.0,25.9978,26.0156,25.9534,25.9534,1800.0
2008-04-24 14:00:00,29.22,29.22,29.22,29.22,300.0,25.9446,25.9446,25.9446,25.9446,300.0
2008-04-24 14:10:00,29.3,29.3,29.3,29.3,300.0,26.0156,26.0156,26.0156,26.0156,300.0
2008-04-24 14:20:00,29.3,29.32,29.29,29.29,1100.0,26.0156,26.0333,26.0067,26.0067,1100.0
2008-04-24 14:30:00,29.3,29.34,29.28,29.33,1300.0,26.0156,26.0511,25.9978,26.0422,1300.0
2008-04-24 14:40:00,29.39,29.39,29.35,29.35,900.0,26.0955,26.0955,26.06,26.06,900.0
2008-04-24 14:50:00,29.37,29.37,29.2,29.25,1000.0,26.0777,26.0777,25.9268,25.9712,1000.0
2008-04-24 15:00:00,29.37,29.37,29.37,29.37,100.0,26.0777,26.0777,26.0777,26.0777,100.0
2008-04-24 15:10:00,29.42,29.45,29.4,29.4,3200.0,26.1221,26.1488,26.1044,26.1044,3200.0
2008-04-24 15:20:00,29.31,29.32,29.25,29.32,2600.0,26.0245,26.0333,25.9712,26.0333,2600.0
2008-04-24 15:30:00,29.38,29.38,29.31,29.34,5600.0,26.0866,26.0866,26.0245,26.0511,5600.0
2008-04-24 15:40:00,29.36,29.42,29.23,29.25,10100.0,26.0689,26.1221,25.9534,25.9712,10100.0
2008-04-24 15:50:00,29.21,29.24,29.1,29.1,5000.0,25.9357,25.9623,25.838,25.838,5000.0
2008-04-25 09:30:00,29.39,29.39,29.0,29.37,7400.0,26.0955,26.0955,25.7492,26.0777,7400.0
2008-04-25 09:40:00,29.25,29.37,29.1,29.1,1200.0,25.9712,26.0777,25.838,25.838,1200.0
2008-04-25 09:50:00,29.0,29.1,28.74,28.74,2500.0,25.7492,25.838,25.5184,25.5184,2500.0
2008-04-25 10:00:00,28.8,28.95,28.76,28.92,5100.0,25.5716,25.7048,25.5361,25.6782,5100.0
2008-04-25 10:10:00,28.89,29.02,28.83,29.0,2100.0,25.6516,25.767,25.5983,25.7492,2100.0
2008-04-25 10:20:00,29.07,29.07,28.87,29.04,2700.0,25.8114,25.8114,25.6338,25.7847,2700.0
2008-04-25 10:30:00,29.0,29.0,28.85,28.96,3300.0,25.7492,25.7492,25.616,25.7137,3300.0
2008-04-25 10:40:00,28.96,29.02,28.85,28.85,3900.0,25.7137,25.767,25.616,25.616,3900.0
2008-04-25 10:50:00,28.87,28.94,28.8,28.82,1600.0,25.6338,25.6959,25.5716,25.5894,1600.0
2008-04-25 11:00:00,28.83,28.95,28.8,28.85,5400.0,25.5983,25.7048,25.5716,25.616,5400.0
2008-04-25 11:10:00,28.9,28.95,28.81,28.9,5300.0,25.6604,25.7048,25.5805,25.6604,5300.0
2008-04-25 11:20:00,28.86,28.95,28.85,28.9,4400.0,25.6249,25.7048,25.616,25.6604,4400.0
2008-04-25 11:30:00,28.93,28.93,28.71,28.72,3500.0,25.6871,25.6871,25.4917,25.5006,3500.0
2008-04-25 11:40:00,28.71,28.71,28.62,28.62,2300.0,25.4917,25.4917,25.4118,25.4118,2300.0
2008-04-25 11:50:00,28.55,28.61,28.41,28.5,7000.0,25.3497,25.4029,25.2254,25.3053,7000.0
2008-04-25 12:00:00,28.57,28.65,28.52,28.53,4200.0,25.3674,25.4385,25.323,25.3319,4200.0
2008-04-25 12:10:00,28.55,28.69,28.55,28.69,3900.0,25.3497,25.474,25.3497,25.474,3900.0
2008-04-25 12:20:00,28.69,28.69,28.62,28.64,2600.0,25.474,25.474,25.4118,25.4296,2600.0
2008-04-25 12:30:00,28.65,28.69,28.57,28.66,3900.0,25.4385,25.474,25.3674,25.4473,3900.0
2008-04-25 12:40:00,28.69,28.69,28.55,28.56,10400.0,25.474,25.474,25.3497,25.3585,10400.0
2008-04-25 12:50:00,28.58,28.7,28.56,28.7,30200.0,25.3763,25.4828,25.3585,25.4828,30200.0
2008-04-25 13:00:00,28.68,28.77,28.66,28.77,8400.0,25.4651,25.545,25.4473,25.545,8400.0
2008-04-25 13:10:00,28.76,28.8,28.66,28.79,8200.0,25.5361,25.5716,25.4473,25.5628,8200.0
2008-04-25 13:20:00,28.79,28.79,28.66,28.7,7100.0,25.5628,25.5628,25.4473,25.4828,7100.0
2008-04-25 13:30:00,28.7,28.77,28.59,28.77,10400.0,25.4828,25.545,25.3852,25.545,10400.0
2008-04-25 13:40:00,28.75,28.78,28.72,28.77,4800.0,25.5272,25.5539,25.5006,25.545,4800.0
2008-04-25 13:50:00,28.75,28.77,28.57,28.57,4300.0,25.5272,25.545,25.3674,25.3674,4300.0
2008-04-25 14:00:00,28.59,28.72,28.55,28.7,9600.0,25.3852,25.5006,25.3497,25.4828,9600.0
2008-04-25 14:10:00,28.73,28.77,28.67,28.77,7500.0,25.5095,25.545,25.4562,25.545,7500.0
2008-04-25 14:20:00,28.78,28.79,28.65,28.76,5100.0,25.5539,25.5628,25.4385,25.5361,5100.0
2008-04-25 14:30:00,28.77,28.8,28.56,28.78,14600.0,25.545,25.5716,25.3585,25.5539,14600.0
2008-04-25 14:40:00,28.8,28.8,28.67,28.73,7900.0,25.5716,25.5716,25.4562,25.5095,7900.0
2008-04-25 14:50:00,28.72,28.78,28.72,28.78,3800.0,25.5006,25.5539,25.5006,25.5539,3800.0
2008-04-25 15:00:00,28.78,28.79,28.67,28.79,12900.0,25.5539,25.5628,25.4562,25.5628,12900.0
2008-04-25 15:10:00,28.78,28.78,28.66,28.69,5900.0,25.5539,25.5539,25.4473,25.474,5900.0
2008-04-25 15:20:00,28.7,28.79,28.66,28.72,7300.0,25.4828,25.5628,25.4473,25.5006,7300.0
2008-04-25 15:30:00,28.71,28.75,28.68,28.75,5600.0,25.4917,25.5272,25.4651,25.5272,5600.0
2008-04-25 15:40:00,28.73,28.73,28.55,28.61,14300.0,25.5095,25.5095,25.3497,25.4029,14300.0
2008-04-25 15:50:00,28.61,28.63,28.29,28.4,18000.0,25.4029,25.4207,25.1188,25.2165,18000.0
2008-04-28 09:30:00,28.0,28.29,27.91,28.04,10800.0,24.8613,25.1188,24.7814,24.8968,10800.0
2008-04-28 09:40:00,27.97,28.19,27.76,28.14,16400.0,24.8347,25.03,24.6482,24.9856,16400.0
2008-04-28 09:50:00,28.06,28.56,28.04,28.16,17700.0,24.9146,25.3585,24.8968,25.0034,17700.0
2008-04-28 10:00:00,28.16,28.27,28.0,28.16,9700.0,25.0034,25.101,24.8613,25.0034,9700.0
2008-04-28 10:10:00,28.07,28.09,27.94,28.07,9200.0,24.9235,24.9412,24.808,24.9235,9200.0
2008-04-28 10:20:00,28.09,28.45,28.09,28.38,14600.0,24.9412,25.2609,24.9412,25.1987,14600.0
2008-04-28 10:30:00,28.38,28.41,28.3,28.37,6800.0,25.1987,25.2254,25.1277,25.1898,6800.0
2008-04-28 10:40:00,28.35,28.69,28.35,28.61,25100.0,25.1721,25.474,25.1721,25.4029,25100.0
2008-04-28 10:50:00,28.63,28.69,28.57,28.6,12800.0,25.4207,25.474,25.3674,25.3941,12800.0
2008-04-28 11:00:00,28.63,28.7,28.6,28.6,5900.0,25.4207,25.4828,25.3941,25.3941,5900.0
2008-04-28 11:10:00,28.6,28.6,28.53,28.53,5800.0,25.3941,25.3941,25.3319,25.3319,5800.0
2008-04-28 11:20:00,28.53,28.53,28.36,28.43,10200.0,25.3319,25.3319,25.181,25.2431,10200.0
2008-04-28 11:30:00,28.43,28.45,28.36,28.45,7700.0,25.2431,25.2609,25.181,25.2609,7700.0
2008-04-28 11:40:00,28.45,28.56,28.37,28.56,16500.0,25.2609,25.3585,25.1898,25.3585,16500.0
2008-04-28 11:50:00,28.56,28.74,28.56,28.72,38500.0,25.3585,25.5184,25.3585,25.5006,38500.0
2008-04-28 12:00:00,28.72,28.75,28.69,28.7,6400.0,25.5006,25.5272,25.474,25.4828,6400.0
2008-04-28 12:10:00,28.7,28.7,28.51,28.53,6200.0,25.4828,25.4828,25.3141,25.3319,6200.0
2008-04-28 12:20:00,28.53,28.61,28.51,28.61,2700.0,25.3319,25.4029,25.3141,25.4029,2700.0
2008-04-28 12:30:00,28.64,28.65,28.59,28.64,7200.0,25.4296,25.4385,25.3852,25.4296,7200.0
2008-04-28 12:40:00,28.64,28.78,28.59,28.75,12800.0,25.4296,25.5539,25.3852,25.5272,12800.0
2008-04-28 12:50:00,28.74,28.9,28.71,28.83,16300.0,25.5184,25.6604,25.4917,25.5983,16300.0
2008-04-28 13:00:00,28.83,28.83,28.65,28.65,4100.0,25.5983,25.5983,25.4385,25.4385,4100.0
2008-04-28 13:10:00,28.66,28.81,28.66,28.73,8300.0,25.4473,25.5805,25.4473,25.5095,8300.0
2008-04-28 13:20:00,28.73,28.8,28.66,28.77,11300.0,25.5095,25.5716,25.4473,25.545,11300.0
2008-04-28 13:30:00,28.76,28.99,28.75,28.92,23800.0,25.5361,25.7403,25.5272,25.6782,23800.0
2008-04-28 13:40:00,28.92,29.1,28.9,28.96,24500.0,25.6782,25.838,25.6604,25.7137,24500.0
2008-04-28 13:50:00,29.03,29.15,29.0,29.15,13700.0,25.7759,25.8824,25.7492,25.8824,13700.0
2008-04-28 14:00:00,29.13,29.2,29.05,29.1,35200.0,25.8646,25.9268,25.7936,25.838,35200.0
2008-04-28 14:10:00,29.15,29.25,29.15,29.23,5300.0,25.8824,25.9712,25.8824,25.9534,5300.0
2008-04-28 14:20:00,29.23,29.3,29.13,29.2,5100.0,25.9534,26.0156,25.8646,25.9268,5100.0
2008-04-28 14:30:00,29.16,29.24,29.0,29.05,19800.0,25.8913,25.9623,25.7492,25.7936,19800.0
2008-04-28 14:40:00,29.11,29.16,28.81,28.82,22700.0,25.8469,25.8913,25.5805,25.5894,22700.0
2008-04-28 14:50:00,28.91,29.0,28.76,28.79,11300.0,25.6693,25.7492,25.5361,25.5628,11300.0
2008-04-28 15:00:00,28.85,28.89,28.78,28.85,10200.0,25.616,25.6516,25.5539,25.616,10200.0
2008-04-28 15:10:00,28.81,28.92,28.79,28.83,16000.0,25.5805,25.6782,25.5628,25.5983,16000.0
2008-04-28 15:20:00,28.86,29.0,28.8,28.81,13100.0,25.6249,25.7492,25.5716,25.5805,13100.0
2008-04-28 15:30:00,28.8,28.87,28.79,28.87,19300.0,25.5716,25.6338,25.5628,25.6338,19300.0
2008-04-28 15:40:00,28.89,29.25,28.87,29.1,46300.0,25.6516,25.9712,25.6338,25.838,46300.0
2008-04-28 15:50:00,29.09,29.15,29.0,29.06,35000.0,25.8291,25.8824,25.7492,25.8025,35000.0
2008-04-29 09:30:00,29.49,29.74,29.35,29.53,1498500.0,26.1843,26.4063,26.06,26.2198,1498500.0
2008-04-29 09:40:00,29.53,30.04,29.5,29.99,572100.0,26.2198,26.6726,26.1932,26.6282,572100.0
2008-04-29 09:50:00,29.95,30.1,29.87,30.0,274700.0,26.5927,26.7259,26.5217,26.6371,274700.0
2008-04-29 10:00:00,30.0,30.38,30.0,30.25,185900.0,26.6371,26.9745,26.6371,26.8591,185900.0
2008-04-29 10:10:00,30.25,30.46,30.21,30.45,167100.0,26.8591,27.0456,26.8236,27.0367,167100.0
2008-04-29 10:20:00,30.45,30.49,30.11,30.3,131800.0,27.0367,27.0722,26.7348,26.9035,131800.0
2008-04-29 10:30:00,30.3,30.37,30.25,30.26,121600.0,26.9035,26.9656,26.8591,26.868,121600.0
2008-04-29 10:40:00,30.29,30.29,30.16,30.19,90500.0,26.8946,26.8946,26.7792,26.8058,90500.0
2008-04-29 10:50:00,30.19,30.19,30.03,30.05,135900.0,26.8058,26.8058,26.6638,26.6815,135900.0
2008-04-29 11:00:00,30.04,30.5,30.0,30.41,278900.0,26.6726,27.0811,26.6371,27.0012,278900.0
2008-04-29 11:10:00,30.41,30.41,30.3,30.35,55400.0,27.0012,27.0012,26.9035,26.9479,55400.0
2008-04-29 11:20:00,30.35,30.36,30.32,30.32,32700.0,26.9479,26.9568,26.9213,26.9213,32700.0
2008-04-29 11:30:00,30.32,30.32,30.15,30.25,33300.0,26.9213,26.9213,26.7703,26.8591,33300.0
2008-04-29 11:40:00,30.25,30.26,30.14,30.15,62000.0,26.8591,26.868,26.7614,26.7703,62000.0
2008-04-29 11:50:00,30.14,30.15,30.05,30.09,98800.0,26.7614,26.7703,26.6815,26.717,98800.0
2008-04-29 12:00:00,30.09,30.13,30.01,30.02,71700.0,26.717,26.7526,26.646,26.6549,71700.0
2008-04-29 12:10:00,30.02,30.09,30.02,30.06,35600.0,26.6549,26.717,26.6549,26.6904,35600.0
2008-04-29 12:20:00,30.07,30.37,30.06,30.22,60000.0,26.6993,26.9656,26.6904,26.8325,60000.0
2008-04-29 12:30:00,30.22,30.33,30.14,30.24,48100.0,26.8325,26.9301,26.7614,26.8502,48100.0
2008-04-29 12:40:00,30.25,30.27,30.14,30.15,36500.0,26.8591,26.8769,26.7614,26.7703,36500.0
2008-04-29 12:50:00,30.15,30.17,30.15,30.16,18900.0,26.7703,26.7881,26.7703,26.7792,18900.0
2008-04-29 13:00:00,30.16,30.37,30.11,30.37,103300.0,26.7792,26.9656,26.7348,26.9656,103300.0
2008-04-29 13:10:00,30.31,30.41,30.3,30.41,29700.0,26.9124,27.0012,26.9035,27.0012,29700.0
2008-04-29 13:20:00,30.42,30.47,30.36,30.45,53600.0,27.01,27.0544,26.9568,27.0367,53600.0
2008-04-29 13:30:00,30.45,30.68,30.4,30.4,48700.0,27.0367,27.2409,26.9923,26.9923,48700.0
2008-04-29 13:40:00,30.41,30.5,30.26,30.32,35700.0,27.0012,27.0811,26.868,26.9213,35700.0
2008-04-29 13:50:00,30.31,30.36,30.29,30.29,23700.0,26.9124,26.9568,26.8946,26.8946,23700.0
2008-04-29 14:00:00,30.29,30.37,30.28,30.28,18500.0,26.8946,26.9656,26.8857,26.8857,18500.0
2008-04-29 14:10:00,30.29,30.5,30.29,30.36,36300.0,26.8946,27.0811,26.8946,26.9568,36300.0
2008-04-29 14:20:00,30.36,30.4,30.3,30.33,23100.0,26.9568,26.9923,26.9035,26.9301,23100.0
2008-04-29 14:30:00,30.32,30.4,30.14,30.17,28800.0,26.9213,26.9923,26.7614,26.7881,28800.0
2008-04-29 14:40:00,30.19,30.34,30.19,30.34,24900.0,26.8058,26.939,26.8058,26.939,24900.0
2008-04-29 14:50:00,30.35,30.7,30.34,30.62,120700.0,26.9479,27.2587,26.939,27.1876,120700.0
2008-04-29 15:00:00,30.61,30.9,30.58,30.85,148000.0,27.1787,27.4362,27.1521,27.3918,148000.0
2008-04-29 15:10:00,30.8,30.91,30.7,30.91,91800.0,27.3474,27.4451,27.2587,27.4451,91800.0
2008-04-29 15:20:00,30.91,31.0,30.74,30.9,173400.0,27.4451,27.525,27.2942,27.4362,173400.0
2008-04-29 15:30:00,30.89,30.91,30.46,30.49,65700.0,27.4274,27.4451,27.0456,27.0722,65700.0
2008-04-29 15:40:00,30.47,30.63,30.35,30.36,73600.0,27.0544,27.1965,26.9479,26.9568,73600.0
2008-04-29 15:50:00,30.36,30.45,30.25,30.28,84000.0,26.9568,27.0367,26.8591,26.8857,84000.0
2008-04-30 09:30:00,30.02,30.8,30.0,30.66,36600.0,26.6549,27.3474,26.6371,27.2231,36600.0
2008-04-30 09:40:00,30.63,30.63,30.29,30.35,16100.0,27.1965,27.1965,26.8946,26.9479,16100.0
2008-04-30 09:50:00,30.36,30.36,30.34,30.35,9700.0,26.9568,26.9568,26.939,26.9479,9700.0
2008-04-30 10:00:00,30.35,30.38,30.29,30.38,37900.0,26.9479,26.9745,26.8946,26.9745,37900.0
2008-04-30 10:10:00,30.38,30.45,30.31,30.34,12400.0,26.9745,27.0367,26.9124,26.939,12400.0
2008-04-30 10:20:00,30.33,30.37,30.26,30.27,12000.0,26.9301,26.9656,26.868,26.8769,12000.0
2008-04-30 10:30:00,30.28,30.34,30.26,30.3,13600.0,26.8857,26.939,26.868,26.9035,13600.0
2008-04-30 10:40:00,30.28,30.31,30.23,30.24,16200.0,26.8857,26.9124,26.8413,26.8502,16200.0
2008-04-30 10:50:00,30.25,30.25,30.16,30.19,29400.0,26.8591,26.8591,26.7792,26.8058,29400.0
2008-04-30 11:00:00,30.22,30.35,30.19,30.34,14500.0,26.8325,26.9479,26.8058,26.939,14500.0
2008-04-30 11:10:00,30.36,30.45,30.21,30.34,12300.0,26.9568,27.0367,26.8236,26.939,12300.0
2008-04-30 11:20:00,30.32,30.39,30.22,30.27,6200.0,26.9213,26.9834,26.8325,26.8769,6200.0
2008-04-30 11:30:00,30.28,30.45,30.19,30.45,8400.0,26.8857,27.0367,26.8058,27.0367,8400.0
2008-04-30 11:40:00,30.41,30.44,30.2,30.43,11900.0,27.0012,27.0278,26.8147,27.0189,11900.0
2008-04-30 11:50:00,30.43,30.57,30.39,30.5,10300.0,27.0189,27.1432,26.9834,27.0811,10300.0
2008-04-30 12:00:00,30.56,30.57,30.31,30.53,12600.0,27.1344,27.1432,26.9124,27.1077,12600.0
2008-04-30 12:10:00,30.53,30.53,30.48,30.49,4300.0,27.1077,27.1077,27.0633,27.0722,4300.0
2008-04-30 12:20:00,30.46,30.57,30.34,30.35,7100.0,27.0456,27.1432,26.939,26.9479,7100.0
2008-04-30 12:30:00,30.48,30.57,30.42,30.51,5800.0,27.0633,27.1432,27.01,27.09,5800.0
2008-04-30 12:40:00,30.52,30.54,30.51,30.54,11000.0,27.0988,27.1166,27.09,27.1166,11000.0
2008-04-30 12:50:00,30.54,30.57,30.46,30.51,4100.0,27.1166,27.1432,27.0456,27.09,4100.0
2008-04-30 13:00:00,30.52,30.52,30.45,30.45,6100.0,27.0988,27.0988,27.0367,27.0367,6100.0
2008-04-30 13:10:00,30.39,30.51,30.36,30.51,9400.0,26.9834,27.09,26.9568,27.09,9400.0
2008-04-30 13:20:00,30.5,30.54,30.5,30.54,5300.0,27.0811,27.1166,27.0811,27.1166,5300.0
2008-04-30 13:30:00,30.53,30.65,30.53,30.57,12500.0,27.1077,27.2143,27.1077,27.1432,12500.0
2008-04-30 13:40:00,30.55,30.67,30.44,30.6,8800.0,27.1255,27.232,27.0278,27.1699,8800.0
2008-04-30 13:50:00,30.61,30.64,30.61,30.62,3800.0,27.1787,27.2054,27.1787,27.1876,3800.0
2008-04-30 14:00:00,30.62,30.69,30.47,30.61,16700.0,27.1876,27.2498,27.0544,27.1787,16700.0
2008-04-30 14:10:00,30.61,30.68,30.5,30.57,9600.0,27.1787,27.2409,27.0811,27.1432,9600.0
2008-04-30 14:20:00,30.57,30.68,30.48,30.66,11400.0,27.1432,27.2409,27.0633,27.2231,11400.0
2008-04-30 14:30:00,30.67,30.94,30.67,30.94,46200.0,27.232,27.4718,27.232,27.4718,46200.0
2008-04-30 14:40:00,30.91,31.2,30.91,31.0,72000.0,27.4451,27.7026,27.4451,27.525,72000.0
2008-04-30 14:50:00,31.0,31.12,30.92,31.0,31500.0,27.525,27.6316,27.454,27.525,31500.0
2008-04-30 15:00:00,31.02,31.13,31.0,31.12,77800.0,27.5428,27.6405,27.525,27.6316,77800.0
2008-04-30 15:10:00,31.12,31.17,30.92,31.05,44300.0,27.6316,27.676,27.454,27.5694,44300.0
2008-04-30 15:20:00,31.05,31.09,31.0,31.06,26300.0,27.5694,27.6049,27.525,27.5783,26300.0
2008-04-30 15:30:00,31.07,31.1,30.99,31.05,26200.0,27.5872,27.6138,27.5161,27.5694,26200.0
2008-04-30 15:40:00,31.05,31.23,31.05,31.07,40500.0,27.5694,27.7292,27.5694,27.5872,40500.0
2008-04-30 15:50:00,31.08,31.11,31.0,31.1,25900.0,27.5961,27.6227,27.525,27.6138,25900.0
2008-05-01 09:30:00,31.01,31.11,29.2,31.06,51000.0,27.5339,27.6227,25.9268,27.5783,51000.0
2008-05-01 09:40:00,31.15,31.23,30.95,31.09,18600.0,27.6582,27.7292,27.4806,27.6049,18600.0
2008-05-01 09:50:00,31.09,31.65,31.09,31.65,51800.0,27.6049,28.1022,27.6049,28.1022,51800.0
2008-05-01 10:00:00,31.69,31.74,31.61,31.67,20600.0,28.1377,28.1821,28.0666,28.1199,20600.0
2008-05-01 10:10:00,31.64,31.68,31.38,31.47,13800.0,28.0933,28.1288,27.8624,27.9423,13800.0
2008-05-01 10:20:00,31.45,31.45,31.13,31.29,17100.0,27.9246,27.9246,27.6405,27.7825,17100.0
2008-05-01 10:30:00,31.33,31.33,31.06,31.06,6600.0,27.818,27.818,27.5783,27.5783,6600.0
2008-05-01 10:40:00,31.16,31.16,30.91,31.05,6000.0,27.6671,27.6671,27.4451,27.5694,6000.0
2008-05-01 10:50:00,31.03,31.2,31.0,31.19,8700.0,27.5517,27.7026,27.525,27.6937,8700.0
2008-05-01 11:00:00,31.19,31.35,31.11,31.3,7000.0,27.6937,27.8358,27.6227,27.7914,7000.0
2008-05-01 11:10:00,31.3,31.34,31.05,31.22,7100.0,27.7914,27.8269,27.5694,27.7204,7100.0
2008-05-01 11:20:00,31.22,31.23,31.04,31.07,7200.0,27.7204,27.7292,27.5605,27.5872,7200.0
2008-05-01 11:30:00,31.08,31.35,31.08,31.23,9700.0,27.5961,27.8358,27.5961,27.7292,9700.0
2008-05-01 11:40:00,31.28,31.41,31.28,31.38,10000.0,27.7736,27.8891,27.7736,27.8624,10000.0
2008-05-01 11:50:00,31.4,31.42,31.19,31.36,5800.0,27.8802,27.8979,27.6937,27.8447,5800.0
2008-05-01 12:00:00,31.36,31.4,31.36,31.39,1700.0,27.8447,27.8802,27.8447,27.8713,1700.0
2008-05-01 12:10:00,31.39,31.4,31.17,31.36,3000.0,27.8713,27.8802,27.676,27.8447,3000.0
2008-05-01 12:20:00,31.39,31.4,31.26,31.4,15100.0,27.8713,27.8802,27.7559,27.8802,15100.0
2008-05-01 12:30:00,31.4,31.59,31.4,31.47,15400.0,27.8802,28.0489,27.8802,27.9423,15400.0
2008-05-01 12:40:00,31.55,31.55,31.49,31.5,9100.0,28.0134,28.0134,27.9601,27.969,9100.0
2008-05-01 12:50:00,31.51,31.59,31.51,31.59,5900.0,27.9779,28.0489,27.9779,28.0489,5900.0
2008-05-01 13:00:00,31.59,31.73,31.55,31.72,5900.0,28.0489,28.1732,28.0134,28.1643,5900.0
2008-05-01 13:10:00,31.71,31.85,31.52,31.85,11500.0,28.1554,28.2797,27.9867,28.2797,11500.0
2008-05-01 13:20:00,31.85,32.16,31.85,32.14,32500.0,28.2797,28.555,28.2797,28.5372,32500.0
2008-05-01 13:30:00,32.13,32.7,32.11,32.69,40200.0,28.5284,29.0345,28.5106,29.0256,40200.0
2008-05-01 13:40:00,32.61,32.95,32.57,32.95,37200.0,28.9546,29.2564,28.919,29.2564,37200.0
2008-05-01 13:50:00,32.95,33.2,32.76,32.88,66800.0,29.2564,29.4784,29.0877,29.1943,66800.0
2008-05-01 14:00:00,32.84,33.15,32.76,32.98,31700.0,29.1588,29.434,29.0877,29.2831,31700.0
2008-05-01 14:10:00,32.9,32.9,32.55,32.55,10800.0,29.212,29.212,28.9013,28.9013,10800.0
2008-05-01 14:20:00,32.55,32.6,32.27,32.57,11500.0,28.9013,28.9457,28.6527,28.919,11500.0
2008-05-01 14:30:00,32.57,32.74,32.57,32.58,3700.0,28.919,29.07,28.919,28.9279,3700.0
2008-05-01 14:40:00,32.61,32.93,32.58,32.58,34200.0,28.9546,29.2387,28.9279,28.9279,34200.0
2008-05-01 14:50:00,32.6,33.0,32.58,33.0,34100.0,28.9457,29.3008,28.9279,29.3008,34100.0
2008-05-01 15:00:00,33.05,33.05,32.75,33.03,17700.0,29.3452,29.3452,29.0789,29.3275,17700.0
2008-05-01 15:10:00,33.01,33.05,32.81,32.84,19100.0,29.3097,29.3452,29.1321,29.1588,19100.0
2008-05-01 15:20:00,32.84,32.94,32.75,32.8,11700.0,29.1588,29.2476,29.0789,29.1233,11700.0
2008-05-01 15:30:00,32.78,32.8,32.59,32.61,29700.0,29.1055,29.1233,28.9368,28.9546,29700.0
2008-05-01 15:40:00,32.64,32.7,32.52,32.7,30200.0,28.9812,29.0345,28.8746,29.0345,30200.0
2008-05-01 15:50:00,32.7,32.83,32.55,32.57,147300.0,29.0345,29.1499,28.9013,28.919,147300.0
2008-05-02 09:30:00,32.68,32.83,32.1,32.47,26400.0,29.0167,29.1499,28.5017,28.8302,26400.0
2008-05-02 09:40:00,32.37,32.37,32.15,32.24,16400.0,28.7415,28.7415,28.5461,28.626,16400.0
2008-05-02 09:50:00,32.2,32.71,32.17,32.71,9400.0,28.5905,29.0433,28.5639,29.0433,9400.0
2008-05-02 10:00:00,32.7,32.7,32.31,32.37,7300.0,29.0345,29.0345,28.6882,28.7415,7300.0
2008-05-02 10:10:00,32.49,32.61,32.4,32.47,3800.0,28.848,28.9546,28.7681,28.8302,3800.0
2008-05-02 10:20:00,32.48,32.6,32.41,32.48,7500.0,28.8391,28.9457,28.777,28.8391,7500.0
2008-05-02 10:30:00,32.47,32.5,32.4,32.45,6600.0,28.8302,28.8569,28.7681,28.8125,6600.0
2008-05-02 10:40:00,32.45,32.48,32.31,32.32,19100.0,28.8125,28.8391,28.6882,28.6971,19100.0
2008-05-02 10:50:00,32.32,32.32,31.97,32.01,19500.0,28.6971,28.6971,28.3863,28.4218,19500.0
2008-05-02 11:00:00,31.95,32.0,31.42,31.87,22600.0,28.3685,28.4129,27.8979,28.2975,22600.0
2008-05-02 11:10:00,31.91,32.06,31.9,31.9,5900.0,28.333,28.4662,28.3241,28.3241,5900.0
2008-05-02 11:20:00,31.92,31.94,31.77,31.87,17000.0,28.3419,28.3597,28.2087,28.2975,17000.0
2008-05-02 11:30:00,31.89,31.89,31.77,31.79,3000.0,28.3153,28.3153,28.2087,28.2265,3000.0
2008-05-02 11:40:00,31.82,31.84,31.78,31.78,5200.0,28.2531,28.2709,28.2176,28.2176,5200.0
2008-05-02 11:50:00,31.78,31.79,31.74,31.76,6800.0,28.2176,28.2265,28.1821,28.1998,6800.0
2008-05-02 12:00:00,31.75,31.75,31.59,31.59,8200.0,28.191,28.191,28.0489,28.0489,8200.0
2008-05-02 12:10:00,31.55,31.64,31.55,31.56,1400.0,28.0134,28.0933,28.0134,28.0223,1400.0
2008-05-02 12:20:00,31.54,31.72,31.54,31.71,2500.0,28.0045,28.1643,28.0045,28.1554,2500.0
2008-05-02 12:30:00,31.71,31.75,31.61,31.69,5400.0,28.1554,28.191,28.0666,28.1377,5400.0
2008-05-02 12:40:00,31.69,31.73,31.6,31.62,3700.0,28.1377,28.1732,28.0578,28.0755,3700.0
2008-05-02 12:50:00,31.62,31.72,31.62,31.72,2300.0,28.0755,28.1643,28.0755,28.1643,2300.0
2008-05-02 13:00:00,31.73,31.73,31.52,31.53,4800.0,28.1732,28.1732,27.9867,27.9956,4800.0
2008-05-02 13:10:00,31.51,31.64,31.51,31.51,5500.0,27.9779,28.0933,27.9779,27.9779,5500.0
2008-05-02 13:20:00,31.57,31.65,31.35,31.55,10500.0,28.0311,28.1022,27.8358,28.0134,10500.0
2008-05-02 13:30:00,31.61,31.68,31.61,31.68,900.0,28.0666,28.1288,28.0666,28.1288,900.0
2008-05-02 13:40:00,31.72,31.96,31.68,31.75,5100.0,28.1643,28.3774,28.1288,28.191,5100.0
2008-05-02 13:50:00,31.75,31.75,31.67,31.73,1200.0,28.191,28.191,28.1199,28.1732,1200.0
2008-05-02 14:00:00,31.72,31.73,31.68,31.7,1600.0,28.1643,28.1732,28.1288,28.1466,1600.0
2008-05-02 14:10:00,31.71,31.82,31.56,31.66,15600.0,28.1554,28.2531,28.0223,28.111,15600.0
2008-05-02 14:20:00,31.67,31.7,31.67,31.7,200.0,28.1199,28.1466,28.1199,28.1466,200.0
2008-05-02 14:30:00,31.69,31.76,31.66,31.75,7600.0,28.1377,28.1998,28.111,28.191,7600.0
2008-05-02 14:40:00,31.74,31.85,31.51,31.75,15500.0,28.1821,28.2797,27.9779,28.191,15500.0
2008-05-02 14:50:00,31.73,31.76,31.68,31.75,5900.0,28.1732,28.1998,28.1288,28.191,5900.0
2008-05-02 15:00:00,31.74,31.78,31.68,31.7,7200.0,28.1821,28.2176,28.1288,28.1466,7200.0
2008-05-02 15:10:00,31.7,31.89,31.7,31.77,21600.0,28.1466,28.3153,28.1466,28.2087,21600.0
2008-05-02 15:20:00,31.77,31.77,31.51,31.65,3900.0,28.2087,28.2087,27.9779,28.1022,3900.0
2008-05-02 15:30:00,31.68,31.68,31.59,31.67,5500.0,28.1288,28.1288,28.0489,28.1199,5500.0
2008-05-02 15:40:00,31.68,31.75,31.58,31.7,11800.0,28.1288,28.191,28.04,28.1466,11800.0
2008-05-02 15:50:00,31.7,31.9,31.58,31.89,30100.0,28.1466,28.3241,28.04,28.3153,30100.0
2008-05-05 09:30:00,32.27,32.27,31.31,31.66,22500.0,28.6527,28.6527,27.8003,28.111,22500.0
2008-05-05 09:40:00,31.68,31.68,31.31,31.36,6700.0,28.1288,28.1288,27.8003,27.8447,6700.0
2008-05-05 09:50:00,31.35,31.47,31.33,31.43,2300.0,27.8358,27.9423,27.818,27.9068,2300.0
2008-05-05 10:00:00,31.39,31.66,31.39,31.61,4700.0,27.8713,28.111,27.8713,28.0666,4700.0
2008-05-05 10:10:00,31.5,31.5,31.4,31.42,2300.0,27.969,27.969,27.8802,27.8979,2300.0
2008-05-05 10:20:00,31.4,31.4,31.33,31.34,3800.0,27.8802,27.8802,27.818,27.8269,3800.0
2008-05-05 10:30:00,31.33,31.36,31.33,31.33,2700.0,27.818,27.8447,27.818,27.818,2700.0
2008-05-05 10:40:00,31.33,31.61,31.21,31.45,8100.0,27.818,28.0666,27.7115,27.9246,8100.0
2008-05-05 10:50:00,31.44,31.46,31.44,31.46,3200.0,27.9157,27.9335,27.9157,27.9335,3200.0
2008-05-05 11:00:00,31.49,31.55,31.49,31.49,2500.0,27.9601,28.0134,27.9601,27.9601,2500.0
2008-05-05 11:10:00,31.49,31.62,31.49,31.58,21600.0,27.9601,28.0755,27.9601,28.04,21600.0
2008-05-05 11:20:00,31.58,31.62,31.57,31.59,3900.0,28.04,28.0755,28.0311,28.0489,3900.0
2008-05-05 11:30:00,31.59,31.59,31.51,31.54,2000.0,28.0489,28.0489,27.9779,28.0045,2000.0
2008-05-05 11:40:00,31.54,31.54,31.5,31.5,3600.0,28.0045,28.0045,27.969,27.969,3600.0
2008-05-05 11:50:00,31.5,31.56,31.5,31.5,9300.0,27.969,28.0223,27.969,27.969,9300.0
2008-05-05 12:00:00,31.5,31.58,31.24,31.54,6200.0,27.969,28.04,27.7381,28.0045,6200.0
2008-05-05 12:10:00,31.55,31.57,31.38,31.55,4500.0,28.0134,28.0311,27.8624,28.0134,4500.0
2008-05-05 12:20:00,31.47,31.56,31.47,31.51,3300.0,27.9423,28.0223,27.9423,27.9779,3300.0
2008-05-05 12:30:00,31.51,31.56,31.5,31.5,12700.0,27.9779,28.0223,27.969,27.969,12700.0
2008-05-05 12:40:00,31.5,31.5,31.47,31.47,500.0,27.969,27.969,27.9423,27.9423,500.0
2008-05-05 12:50:00,31.47,31.63,31.47,31.62,6600.0,27.9423,28.0844,27.9423,28.0755,6600.0
2008-05-05 13:00:00,31.54,31.69,31.49,31.5,4100.0,28.0045,28.1377,27.9601,27.969,4100.0
2008-05-05 13:10:00,31.5,31.65,31.5,31.61,3500.0,27.969,28.1022,27.969,28.0666,3500.0
2008-05-05 13:20:00,31.48,31.57,31.26,31.4,30300.0,27.9512,28.0311,27.7559,27.8802,30300.0
2008-05-05 13:30:00,31.4,31.42,31.26,31.29,14400.0,27.8802,27.8979,27.7559,27.7825,14400.0
2008-05-05 13:40:00,31.29,31.29,31.29,31.29,1300.0,27.7825,27.7825,27.7825,27.7825,1300.0
2008-05-05 13:50:00,31.29,31.31,31.29,31.31,1600.0,27.7825,27.8003,27.7825,27.8003,1600.0
2008-05-05 14:00:00,31.33,31.35,31.31,31.35,4500.0,27.818,27.8358,27.8003,27.8358,4500.0
2008-05-05 14:10:00,31.38,31.39,31.33,31.33,3300.0,27.8624,27.8713,27.818,27.818,3300.0
2008-05-05 14:20:00,31.33,31.5,31.11,31.5,34900.0,27.818,27.969,27.6227,27.969,34900.0
2008-05-05 14:30:00,31.45,31.49,31.45,31.45,2100.0,27.9246,27.9601,27.9246,27.9246,2100.0
2008-05-05 14:40:00,31.49,31.49,31.34,31.41,3500.0,27.9601,27.9601,27.8269,27.8891,3500.0
2008-05-05 14:50:00,31.41,31.53,31.41,31.5,18900.0,27.8891,27.9956,27.8891,27.969,18900.0
2008-05-05 15:00:00,31.5,31.51,31.5,31.51,3000.0,27.969,27.9779,27.969,27.9779,3000.0
2008-05-05 15:10:00,31.5,31.53,31.45,31.45,3200.0,27.969,27.9956,27.9246,27.9246,3200.0
2008-05-05 15:20:00,31.48,31.66,31.27,31.5,33000.0,27.9512,28.111,27.7648,27.969,33000.0
2008-05-05 15:30:00,31.44,31.65,31.4,31.6,18400.0,27.9157,28.1022,27.8802,28.0578,18400.0
2008-05-05 15:40:00,31.6,31.63,31.49,31.59,55500.0,28.0578,28.0844,27.9601,28.0489,55500.0
2008-05-05 15:50:00,31.6,31.81,31.52,31.66,22900.0,28.0578,28.2442,27.9867,28.111,22900.0
2008-05-06 09:30:00,32.04,32.17,31.91,32.0,20100.0,28.4484,28.5639,28.333,28.4129,20100.0
2008-05-06 09:40:00,32.0,32.02,31.93,31.98,8300.0,28.4129,28.4307,28.3508,28.3952,8300.0
2008-05-06 09:50:00,31.95,32.02,31.89,31.93,10200.0,28.3685,28.4307,28.3153,28.3508,10200.0
2008-05-06 10:00:00,31.89,32.0,31.89,31.95,2000.0,28.3153,28.4129,28.3153,28.3685,2000.0
2008-05-06 10:10:00,31.94,32.17,31.94,32.1,3100.0,28.3597,28.5639,28.3597,28.5017,3100.0
2008-05-06 10:20:00,32.15,32.2,31.86,31.9,9300.0,28.5461,28.5905,28.2886,28.3241,9300.0
2008-05-06 10:30:00,31.89,32.0,31.86,31.86,1800.0,28.3153,28.4129,28.2886,28.2886,1800.0
2008-05-06 10:40:00,31.86,31.99,31.86,31.99,2300.0,28.2886,28.4041,28.2886,28.4041,2300.0
2008-05-06 10:50:00,31.98,31.98,31.88,31.98,5200.0,28.3952,28.3952,28.3064,28.3952,5200.0
2008-05-06 11:00:00,31.93,31.97,31.62,31.74,4200.0,28.3508,28.3863,28.0755,28.1821,4200.0
2008-05-06 11:10:00,31.8,31.8,31.78,31.78,500.0,28.2354,28.2354,28.2176,28.2176,500.0
2008-05-06 11:20:00,31.78,31.9,31.78,31.9,6200.0,28.2176,28.3241,28.2176,28.3241,6200.0
2008-05-06 11:30:00,31.87,31.87,31.83,31.85,4100.0,28.2975,28.2975,28.262,28.2797,4100.0
2008-05-06 11:40:00,31.88,31.97,31.88,31.97,2900.0,28.3064,28.3863,28.3064,28.3863,2900.0
2008-05-06 11:50:00,31.95,31.97,31.9,31.97,900.0,28.3685,28.3863,28.3241,28.3863,900.0
2008-05-06 12:00:00,31.95,31.98,31.94,31.96,2900.0,28.3685,28.3952,28.3597,28.3774,2900.0
2008-05-06 12:10:00,32.0,32.0,31.92,31.99,6600.0,28.4129,28.4129,28.3419,28.4041,6600.0
2008-05-06 12:20:00,31.95,32.0,31.77,31.99,15500.0,28.3685,28.4129,28.2087,28.4041,15500.0
2008-05-06 12:30:00,31.96,31.96,31.96,31.96,200.0,28.3774,28.3774,28.3774,28.3774,200.0
2008-05-06 12:40:00,31.95,31.99,31.89,31.92,8100.0,28.3685,28.4041,28.3153,28.3419,8100.0
2008-05-06 12:50:00,31.95,31.99,31.92,31.99,1800.0,28.3685,28.4041,28.3419,28.4041,1800.0
2008-05-06 13:00:00,31.96,32.0,31.94,31.96,21100.0,28.3774,28.4129,28.3597,28.3774,21100.0
2008-05-06 13:10:00,32.0,32.1,31.88,31.98,17800.0,28.4129,28.5017,28.3064,28.3952,17800.0
2008-05-06 13:20:00,31.99,32.0,31.96,31.96,5500.0,28.4041,28.4129,28.3774,28.3774,5500.0
2008-05-06 13:30:00,31.98,32.0,31.98,31.98,10000.0,28.3952,28.4129,28.3952,28.3952,10000.0
2008-05-06 13:40:00,31.97,31.97,31.89,31.89,2000.0,28.3863,28.3863,28.3153,28.3153,2000.0
2008-05-06 13:50:00,31.9,31.95,31.87,31.95,20700.0,28.3241,28.3685,28.2975,28.3685,20700.0
2008-05-06 14:00:00,31.91,31.91,31.87,31.9,6400.0,28.333,28.333,28.2975,28.3241,6400.0
2008-05-06 14:10:00,31.87,31.88,31.87,31.87,8500.0,28.2975,28.3064,28.2975,28.2975,8500.0
2008-05-06 14:20:00,31.86,31.88,31.84,31.84,2500.0,28.2886,28.3064,28.2709,28.2709,2500.0
2008-05-06 14:30:00,31.76,31.76,31.76,31.76,900.0,28.1998,28.1998,28.1998,28.1998,900.0
2008-05-06 14:40:00,31.76,31.84,31.76,31.84,3300.0,28.1998,28.2709,28.1998,28.2709,3300.0
2008-05-06 14:50:00,31.87,31.95,31.82,31.94,6000.0,28.2975,28.3685,28.2531,28.3597,6000.0
2008-05-06 15:00:00,31.94,31.95,31.82,31.9,7500.0,28.3597,28.3685,28.2531,28.3241,7500.0
2008-05-06 15:10:00,31.89,31.93,31.86,31.9,6100.0,28.3153,28.3508,28.2886,28.3241,6100.0
2008-05-06 15:20:00,31.91,31.94,31.72,31.9,6400.0,28.333,28.3597,28.1643,28.3241,6400.0
2008-05-06 15:30:00,31.9,31.93,31.88,31.93,6800.0,28.3241,28.3508,28.3064,28.3508,6800.0
2008-05-06 15:40:00,31.93,32.02,31.89,32.02,11200.0,28.3508,28.4307,28.3153,28.4307,11200.0
2008-05-06 15:50:00,32.02,32.13,31.94,31.94,31000.0,28.4307,28.5284,28.3597,28.3597,31000.0
2008-05-07 09:30:00,31.52,31.56,31.26,31.27,10300.0,27.9867,28.0223,27.7559,27.7648,10300.0
2008-05-07 09:40:00,31.38,31.38,31.18,31.37,100900.0,27.8624,27.8624,27.6849,27.8536,100900.0
2008-05-07 09:50:00,31.3,31.71,31.21,31.32,43200.0,27.7914,28.1554,27.7115,27.8092,43200.0
2008-05-07 10:00:00,31.43,31.51,31.21,31.21,5200.0,27.9068,27.9779,27.7115,27.7115,5200.0
2008-05-07 10:10:00,31.23,31.23,30.74,31.01,14500.0,27.7292,27.7292,27.2942,27.5339,14500.0
2008-05-07 10:20:00,30.96,31.05,30.87,31.0,5000.0,27.4895,27.5694,27.4096,27.525,5000.0
2008-05-07 10:30:00,31.0,31.18,31.0,31.18,16800.0,27.525,27.6849,27.525,27.6849,16800.0
2008-05-07 10:40:00,31.24,31.38,31.16,31.22,3800.0,27.7381,27.8624,27.6671,27.7204,3800.0
2008-05-07 10:50:00,31.22,31.45,31.22,31.44,3500.0,27.7204,27.9246,27.7204,27.9157,3500.0
2008-05-07 11:00:00,31.37,31.38,31.15,31.15,4800.0,27.8536,27.8624,27.6582,27.6582,4800.0
2008-05-07 11:10:00,31.14,31.24,31.13,31.24,3200.0,27.6493,27.7381,27.6405,27.7381,3200.0
2008-05-07 11:20:00,31.24,31.46,31.2,31.35,9700.0,27.7381,27.9335,27.7026,27.8358,9700.0
2008-05-07 11:30:00,31.34,31.35,31.17,31.18,105900.0,27.8269,27.8358,27.676,27.6849,105900.0
2008-05-07 11:40:00,31.18,31.18,31.18,31.18,100.0,27.6849,27.6849,27.6849,27.6849,100.0
2008-05-07 11:50:00,31.21,31.25,31.21,31.25,800.0,27.7115,27.747,27.7115,27.747,800.0
2008-05-07 12:00:00,31.23,31.24,31.21,31.21,4200.0,27.7292,27.7381,27.7115,27.7115,4200.0
2008-05-07 12:10:00,31.2,31.21,31.17,31.18,1400.0,27.7026,27.7115,27.676,27.6849,1400.0
2008-05-07 12:20:00,31.16,31.26,31.16,31.26,6600.0,27.6671,27.7559,27.6671,27.7559,6600.0
2008-05-07 12:30:00,31.26,31.35,31.26,31.35,2700.0,27.7559,27.8358,27.7559,27.8358,2700.0
2008-05-07 12:40:00,31.35,31.43,31.28,31.43,4700.0,27.8358,27.9068,27.7736,27.9068,4700.0
2008-05-07 12:50:00,31.43,31.44,31.37,31.44,2600.0,27.9068,27.9157,27.8536,27.9157,2600.0
2008-05-07 13:00:00,31.44,31.45,31.4,31.45,3100.0,27.9157,27.9246,27.8802,27.9246,3100.0
2008-05-07 13:10:00,31.42,31.6,31.42,31.6,5500.0,27.8979,28.0578,27.8979,28.0578,5500.0
2008-05-07 13:20:00,31.6,31.81,31.6,31.8,5200.0,28.0578,28.2442,28.0578,28.2354,5200.0
2008-05-07 13:30:00,31.8,31.8,31.71,31.79,3100.0,28.2354,28.2354,28.1554,28.2265,3100.0
2008-05-07 13:40:00,31.78,31.96,31.73,31.73,110400.0,28.2176,28.3774,28.1732,28.1732,110400.0
2008-05-07 13:50:00,31.81,31.81,31.73,31.75,6200.0,28.2442,28.2442,28.1732,28.191,6200.0
2008-05-07 14:00:00,31.72,31.72,31.5,31.53,3900.0,28.1643,28.1643,27.969,27.9956,3900.0
2008-05-07 14:10:00,31.56,31.67,31.53,31.63,4200.0,28.0223,28.1199,27.9956,28.0844,4200.0
2008-05-07 14:20:00,31.59,31.59,31.44,31.56,12800.0,28.0489,28.0489,27.9157,28.0223,12800.0
2008-05-07 14:30:00,31.54,31.8,31.23,31.75,37300.0,28.0045,28.2354,27.7292,28.191,37300.0
2008-05-07 14:40:00,31.77,31.8,31.74,31.76,12400.0,28.2087,28.2354,28.1821,28.1998,12400.0
2008-05-07 14:50:00,31.74,31.79,31.5,31.76,10400.0,28.1821,28.2265,27.969,28.1998,10400.0
2008-05-07 15:00:00,31.75,31.94,31.7,31.94,69400.0,28.191,28.3597,28.1466,28.3597,69400.0
2008-05-07 15:10:00,31.92,31.94,31.68,31.77,13900.0,28.3419,28.3597,28.1288,28.2087,13900.0
2008-05-07 15:20:00,31.78,31.89,31.76,31.85,15300.0,28.2176,28.3153,28.1998,28.2797,15300.0
2008-05-07 15:30:00,31.85,32.0,31.79,32.0,57600.0,28.2797,28.4129,28.2265,28.4129,57600.0
2008-05-07 15:40:00,32.0,32.12,31.95,32.12,26200.0,28.4129,28.5195,28.3685,28.5195,26200.0
2008-05-07 15:50:00,32.12,32.15,31.82,32.14,19900.0,28.5195,28.5461,28.2531,28.5372,19900.0
2008-05-08 09:30:00,32.0,32.0,30.25,31.84,5500.0,28.4129,28.4129,26.8591,28.2709,5500.0
2008-05-08 09:40:00,31.84,32.13,31.83,32.09,14100.0,28.2709,28.5284,28.262,28.4928,14100.0
2008-05-08 09:50:00,31.92,32.12,31.92,31.97,3600.0,28.3419,28.5195,28.3419,28.3863,3600.0
2008-05-08 10:00:00,31.97,31.98,31.94,31.95,1200.0,28.3863,28.3952,28.3597,28.3685,1200.0
2008-05-08 10:10:00,31.99,32.0,31.95,32.0,1100.0,28.4041,28.4129,28.3685,28.4129,1100.0
2008-05-08 10:20:00,31.95,32.1,31.92,32.01,7000.0,28.3685,28.5017,28.3419,28.4218,7000.0
2008-05-08 10:30:00,32.0,32.05,31.96,32.0,2600.0,28.4129,28.4573,28.3774,28.4129,2600.0
2008-05-08 10:40:00,32.03,32.1,32.03,32.1,2100.0,28.4396,28.5017,28.4396,28.5017,2100.0
2008-05-08 10:50:00,32.1,32.1,32.07,32.1,1800.0,28.5017,28.5017,28.4751,28.5017,1800.0
2008-05-08 11:00:00,32.1,32.1,32.06,32.08,3000.0,28.5017,28.5017,28.4662,28.484,3000.0
2008-05-08 11:10:00,32.1,32.12,32.07,32.07,2300.0,28.5017,28.5195,28.4751,28.4751,2300.0
2008-05-08 11:20:00,32.09,32.13,32.09,32.09,2900.0,28.4928,28.5284,28.4928,28.4928,2900.0
2008-05-08 11:30:00,32.04,32.13,32.04,32.07,6800.0,28.4484,28.5284,28.4484,28.4751,6800.0
2008-05-08 11:40:00,32.04,32.04,32.04,32.04,400.0,28.4484,28.4484,28.4484,28.4484,400.0
2008-05-08 11:50:00,32.08,32.08,32.03,32.03,1500.0,28.484,28.484,28.4396,28.4396,1500.0
2008-05-08 12:00:00,32.05,32.05,32.0,32.04,2600.0,28.4573,28.4573,28.4129,28.4484,2600.0
2008-05-08 12:10:00,32.01,32.01,31.98,31.98,1500.0,28.4218,28.4218,28.3952,28.3952,1500.0
2008-05-08 12:20:00,31.85,31.9,31.85,31.87,1500.0,28.2797,28.3241,28.2797,28.2975,1500.0
2008-05-08 12:30:00,31.83,31.87,31.8,31.87,2100.0,28.262,28.2975,28.2354,28.2975,2100.0
2008-05-08 12:40:00,31.96,32.07,31.96,32.07,1800.0,28.3774,28.4751,28.3774,28.4751,1800.0
2008-05-08 12:50:00,32.0,32.01,31.9,31.94,3100.0,28.4129,28.4218,28.3241,28.3597,3100.0
2008-05-08 13:00:00,31.92,32.0,31.92,32.0,2900.0,28.3419,28.4129,28.3419,28.4129,2900.0
2008-05-08 13:10:00,32.03,32.03,31.9,32.0,6700.0,28.4396,28.4396,28.3241,28.4129,6700.0
2008-05-08 13:20:00,32.0,32.09,31.89,32.08,3700.0,28.4129,28.4928,28.3153,28.484,3700.0
2008-05-08 13:30:00,32.23,32.25,32.01,32.08,9500.0,28.6172,28.6349,28.4218,28.484,9500.0
2008-05-08 13:40:00,32.07,32.07,31.96,31.96,900.0,28.4751,28.4751,28.3774,28.3774,900.0
2008-05-08 13:50:00,32.08,32.08,31.95,31.98,2100.0,28.484,28.484,28.3685,28.3952,2100.0
2008-05-08 14:00:00,31.93,31.98,31.9,31.98,3200.0,28.3508,28.3952,28.3241,28.3952,3200.0
2008-05-08 14:10:00,31.94,32.1,31.91,32.06,3700.0,28.3597,28.5017,28.333,28.4662,3700.0
2008-05-08 14:20:00,32.0,32.02,31.88,32.02,6100.0,28.4129,28.4307,28.3064,28.4307,6100.0
2008-05-08 14:30:00,32.0,32.07,32.0,32.01,1700.0,28.4129,28.4751,28.4129,28.4218,1700.0
2008-05-08 14:40:00,32.03,32.1,31.88,31.98,10000.0,28.4396,28.5017,28.3064,28.3952,10000.0
2008-05-08 14:50:00,32.01,32.01,31.98,31.99,2700.0,28.4218,28.4218,28.3952,28.4041,2700.0
2008-05-08 15:00:00,32.0,32.0,31.92,32.0,2500.0,28.4129,28.4129,28.3419,28.4129,2500.0
2008-05-08 15:10:00,32.0,32.0,31.89,31.89,1100.0,28.4129,28.4129,28.3153,28.3153,1100.0
2008-05-08 15:20:00,31.92,32.06,31.89,32.01,5200.0,28.3419,28.4662,28.3153,28.4218,5200.0
2008-05-08 15:30:00,32.0,32.0,31.98,31.99,6100.0,28.4129,28.4129,28.3952,28.4041,6100.0
2008-05-08 15:40:00,31.98,32.01,31.93,32.0,16800.0,28.3952,28.4218,28.3508,28.4129,16800.0
2008-05-08 15:50:00,32.0,32.17,31.97,32.09,9100.0,28.4129,28.5639,28.3863,28.4928,9100.0
2008-05-09 09:30:00,31.7,31.93,31.7,31.92,3300.0,28.1466,28.3508,28.1466,28.3419,3300.0
2008-05-09 09:40:00,31.98,32.0,31.47,31.84,10200.0,28.3952,28.4129,27.9423,28.2709,10200.0
2008-05-09 09:50:00,31.84,32.02,31.75,31.98,3400.0,28.2709,28.4307,28.191,28.3952,3400.0
2008-05-09 10:00:00,31.98,32.03,31.94,31.98,10800.0,28.3952,28.4396,28.3597,28.3952,10800.0
2008-05-09 10:10:00,31.97,32.0,31.8,31.98,5100.0,28.3863,28.4129,28.2354,28.3952,5100.0
2008-05-09 10:20:00,32.02,32.09,31.99,32.0,3500.0,28.4307,28.4928,28.4041,28.4129,3500.0
2008-05-09 10:30:00,32.0,32.16,31.99,32.05,9300.0,28.4129,28.555,28.4041,28.4573,9300.0
2008-05-09 10:40:00,32.1,32.25,32.05,32.2,10900.0,28.5017,28.6349,28.4573,28.5905,10900.0
2008-05-09 10:50:00,32.18,32.18,32.01,32.01,2000.0,28.5728,28.5728,28.4218,28.4218,2000.0
2008-05-09 11:00:00,32.01,32.06,32.01,32.06,600.0,28.4218,28.4662,28.4218,28.4662,600.0
2008-05-09 11:10:00,32.06,32.06,32.0,32.04,1300.0,28.4662,28.4662,28.4129,28.4484,1300.0
2008-05-09 11:20:00,32.02,32.03,31.97,32.0,2200.0,28.4307,28.4396,28.3863,28.4129,2200.0
2008-05-09 11:30:00,32.01,32.01,31.94,32.0,1900.0,28.4218,28.4218,28.3597,28.4129,1900.0
2008-05-09 11:40:00,31.91,32.0,31.9,32.0,1900.0,28.333,28.4129,28.3241,28.4129,1900.0
2008-05-09 11:50:00,32.0,32.0,31.84,31.86,1500.0,28.4129,28.4129,28.2709,28.2886,1500.0
2008-05-09 12:00:00,31.89,32.0,31.82,32.0,3100.0,28.3153,28.4129,28.2531,28.4129,3100.0
2008-05-09 12:10:00,31.93,31.97,31.93,31.97,400.0,28.3508,28.3863,28.3508,28.3863,400.0
2008-05-09 12:20:00,31.99,32.0,31.93,31.94,2400.0,28.4041,28.4129,28.3508,28.3597,2400.0
2008-05-09 12:30:00,32.04,32.04,32.01,32.03,500.0,28.4484,28.4484,28.4218,28.4396,500.0
2008-05-09 12:40:00,32.04,32.04,32.02,32.04,800.0,28.4484,28.4484,28.4307,28.4484,800.0
2008-05-09 12:50:00,32.04,32.07,32.04,32.04,1200.0,28.4484,28.4751,28.4484,28.4484,1200.0
2008-05-09 13:00:00,32.04,32.1,32.03,32.06,1800.0,28.4484,28.5017,28.4396,28.4662,1800.0
2008-05-09 13:10:00,32.06,32.1,32.06,32.08,1700.0,28.4662,28.5017,28.4662,28.484,1700.0
2008-05-09 13:20:00,32.07,32.07,32.06,32.06,800.0,28.4751,28.4751,28.4662,28.4662,800.0
2008-05-09 13:30:00,32.06,32.06,32.05,32.06,1500.0,28.4662,28.4662,28.4573,28.4662,1500.0
2008-05-09 13:40:00,32.06,32.1,32.04,32.04,29100.0,28.4662,28.5017,28.4484,28.4484,29100.0
2008-05-09 13:50:00,32.06,32.09,32.04,32.04,700.0,28.4662,28.4928,28.4484,28.4484,700.0
2008-05-09 14:00:00,32.04,32.04,32.0,32.0,1900.0,28.4484,28.4484,28.4129,28.4129,1900.0
2008-05-09 14:10:00,31.99,32.09,31.99,32.08,2900.0,28.4041,28.4928,28.4041,28.484,2900.0
2008-05-09 14:20:00,32.05,32.1,31.99,32.07,6700.0,28.4573,28.5017,28.4041,28.4751,6700.0
2008-05-09 14:30:00,32.07,32.2,31.95,32.2,20500.0,28.4751,28.5905,28.3685,28.5905,20500.0
2008-05-09 14:40:00,32.05,32.1,32.03,32.03,2200.0,28.4573,28.5017,28.4396,28.4396,2200.0
2008-05-09 14:50:00,32.03,32.03,32.0,32.0,1500.0,28.4396,28.4396,28.4129,28.4129,1500.0
2008-05-09 15:00:00,32.0,32.19,32.0,32.02,6000.0,28.4129,28.5816,28.4129,28.4307,6000.0
2008-05-09 15:10:00,32.06,32.14,32.01,32.14,3700.0,28.4662,28.5372,28.4218,28.5372,3700.0
2008-05-09 15:20:00,32.16,32.18,32.1,32.11,3400.0,28.555,28.5728,28.5017,28.5106,3400.0
2008-05-09 15:30:00,32.18,32.25,32.15,32.18,10800.0,28.5728,28.6349,28.5461,28.5728,10800.0
2008-05-09 15:40:00,32.15,32.22,32.15,32.19,1700.0,28.5461,28.6083,28.5461,28.5816,1700.0
2008-05-09 15:50:00,32.16,32.18,32.05,32.13,3700.0,28.555,28.5728,28.4573,28.5284,3700.0
2008-05-12 09:30:00,32.23,32.23,31.98,31.98,3700.0,28.6172,28.6172,28.3952,28.3952,3700.0
2008-05-12 09:40:00,32.12,32.12,31.9,32.01,6200.0,28.5195,28.5195,28.3241,28.4218,6200.0
2008-05-12 09:50:00,32.03,32.06,31.98,32.02,3200.0,28.4396,28.4662,28.3952,28.4307,3200.0
2008-05-12 10:00:00,31.98,32.05,31.93,32.0,10900.0,28.3952,28.4573,28.3508,28.4129,10900.0
2008-05-12 10:10:00,32.0,32.17,31.91,32.13,11000.0,28.4129,28.5639,28.333,28.5284,11000.0
2008-05-12 10:20:00,32.2,32.25,31.96,32.09,9700.0,28.5905,28.6349,28.3774,28.4928,9700.0
2008-05-12 10:30:00,32.14,32.41,32.12,32.15,9300.0,28.5372,28.777,28.5195,28.5461,9300.0
2008-05-12 10:40:00,32.16,32.25,32.0,32.0,10100.0,28.555,28.6349,28.4129,28.4129,10100.0
2008-05-12 10:50:00,32.0,32.21,32.0,32.13,5100.0,28.4129,28.5994,28.4129,28.5284,5100.0
2008-05-12 11:00:00,32.15,32.41,32.15,32.4,9000.0,28.5461,28.777,28.5461,28.7681,9000.0
2008-05-12 11:10:00,32.26,32.45,32.26,32.29,3600.0,28.6438,28.8125,28.6438,28.6704,3600.0
2008-05-12 11:20:00,32.21,32.45,32.21,32.3,5900.0,28.5994,28.8125,28.5994,28.6793,5900.0
2008-05-12 11:30:00,32.36,32.45,32.22,32.26,5700.0,28.7326,28.8125,28.6083,28.6438,5700.0
2008-05-12 11:40:00,32.39,32.4,32.27,32.33,3100.0,28.7592,28.7681,28.6527,28.7059,3100.0
2008-05-12 11:50:00,32.4,32.4,32.21,32.22,2600.0,28.7681,28.7681,28.5994,28.6083,2600.0
2008-05-12 12:00:00,32.18,32.4,32.18,32.4,1700.0,28.5728,28.7681,28.5728,28.7681,1700.0
2008-05-12 12:10:00,32.39,32.45,32.24,32.35,6400.0,28.7592,28.8125,28.626,28.7237,6400.0
2008-05-12 12:20:00,32.41,32.41,32.37,32.4,900.0,28.777,28.777,28.7415,28.7681,900.0
2008-05-12 12:30:00,32.32,32.32,32.17,32.24,15600.0,28.6971,28.6971,28.5639,28.626,15600.0
2008-05-12 12:40:00,32.17,32.41,32.17,32.38,3200.0,28.5639,28.777,28.5639,28.7503,3200.0
2008-05-12 12:50:00,32.38,32.38,32.15,32.15,1400.0,28.7503,28.7503,28.5461,28.5461,1400.0
2008-05-12 13:00:00,32.15,32.3,32.1,32.19,3600.0,28.5461,28.6793,28.5017,28.5816,3600.0
2008-05-12 13:10:00,32.22,32.31,32.04,32.23,9800.0,28.6083,28.6882,28.4484,28.6172,9800.0
2008-05-12 13:20:00,32.22,32.31,32.17,32.31,1100.0,28.6083,28.6882,28.5639,28.6882,1100.0
2008-05-12 13:30:00,32.28,32.28,32.07,32.1,3300.0,28.6615,28.6615,28.4751,28.5017,3300.0
2008-05-12 13:40:00,32.15,32.2,32.15,32.17,1000.0,28.5461,28.5905,28.5461,28.5639,1000.0
2008-05-12 13:50:00,32.12,32.19,31.96,32.12,2000.0,28.5195,28.5816,28.3774,28.5195,2000.0
2008-05-12 14:00:00,32.05,32.06,31.92,31.97,1900.0,28.4573,28.4662,28.3419,28.3863,1900.0
2008-05-12 14:10:00,32.01,32.14,32.0,32.1,4200.0,28.4218,28.5372,28.4129,28.5017,4200.0
2008-05-12 14:20:00,32.13,32.21,32.08,32.21,2300.0,28.5284,28.5994,28.484,28.5994,2300.0
2008-05-12 14:30:00,32.19,32.2,32.08,32.08,3500.0,28.5816,28.5905,28.484,28.484,3500.0
2008-05-12 14:40:00,32.06,32.15,32.03,32.14,5700.0,28.4662,28.5461,28.4396,28.5372,5700.0
2008-05-12 14:50:00,32.13,32.13,32.06,32.13,2600.0,28.5284,28.5284,28.4662,28.5284,2600.0
2008-05-12 15:00:00,32.13,32.44,32.1,32.41,16000.0,28.5284,28.8036,28.5017,28.777,16000.0
2008-05-12 15:10:00,32.42,32.44,32.37,32.44,2900.0,28.7859,28.8036,28.7415,28.8036,2900.0
2008-05-12 15:20:00,32.4,32.4,32.35,32.35,400.0,28.7681,28.7681,28.7237,28.7237,400.0
2008-05-12 15:30:00,32.32,32.44,32.32,32.42,1300.0,28.6971,28.8036,28.6971,28.7859,1300.0
2008-05-12 15:40:00,32.41,32.45,32.41,32.45,3700.0,28.777,28.8125,28.777,28.8125,3700.0
2008-05-12 15:50:00,32.45,32.49,32.41,32.48,3800.0,28.8125,28.848,28.777,28.8391,3800.0
2008-05-13 09:30:00,32.25,32.5,31.75,32.43,11800.0,28.6349,28.8569,28.191,28.7947,11800.0
2008-05-13 09:40:00,32.33,32.55,32.33,32.55,8300.0,28.7059,28.9013,28.7059,28.9013,8300.0
2008-05-13 09:50:00,32.51,32.51,32.26,32.44,11500.0,28.8658,28.8658,28.6438,28.8036,11500.0
2008-05-13 10:00:00,32.47,32.49,32.37,32.37,13600.0,28.8302,28.848,28.7415,28.7415,13600.0
2008-05-13 10:10:00,32.36,32.45,32.31,32.45,6800.0,28.7326,28.8125,28.6882,28.8125,6800.0
2008-05-13 10:20:00,32.43,32.44,32.42,32.42,1500.0,28.7947,28.8036,28.7859,28.7859,1500.0
2008-05-13 10:30:00,32.42,32.45,32.41,32.42,2400.0,28.7859,28.8125,28.777,28.7859,2400.0
2008-05-13 10:40:00,32.45,32.47,32.44,32.44,1300.0,28.8125,28.8302,28.8036,28.8036,1300.0
2008-05-13 10:50:00,32.46,32.46,32.42,32.45,1600.0,28.8214,28.8214,28.7859,28.8125,1600.0
2008-05-13 11:00:00,32.45,32.5,32.42,32.47,2900.0,28.8125,28.8569,28.7859,28.8302,2900.0
2008-05-13 11:10:00,32.47,32.48,32.41,32.42,3300.0,28.8302,28.8391,28.777,28.7859,3300.0
2008-05-13 11:20:00,32.42,32.5,32.42,32.45,1700.0,28.7859,28.8569,28.7859,28.8125,1700.0
2008-05-13 11:30:00,32.46,32.47,32.42,32.43,4700.0,28.8214,28.8302,28.7859,28.7947,4700.0
2008-05-13 11:40:00,32.44,32.45,32.42,32.43,4700.0,28.8036,28.8125,28.7859,28.7947,4700.0
2008-05-13 11:50:00,32.41,32.42,32.37,32.41,2500.0,28.777,28.7859,28.7415,28.777,2500.0
2008-05-13 12:00:00,32.39,32.49,32.35,32.38,6100.0,28.7592,28.848,28.7237,28.7503,6100.0
2008-05-13 12:10:00,32.36,32.49,32.36,32.38,3000.0,28.7326,28.848,28.7326,28.7503,3000.0
2008-05-13 12:20:00,32.38,32.48,32.35,32.44,5900.0,28.7503,28.8391,28.7237,28.8036,5900.0
2008-05-13 12:30:00,32.42,32.42,32.36,32.38,1700.0,28.7859,28.7859,28.7326,28.7503,1700.0
2008-05-13 12:40:00,32.4,32.49,32.4,32.44,4100.0,28.7681,28.848,28.7681,28.8036,4100.0
2008-05-13 12:50:00,32.43,32.49,32.42,32.43,3500.0,28.7947,28.848,28.7859,28.7947,3500.0
2008-05-13 13:00:00,32.43,32.45,32.33,32.33,2400.0,28.7947,28.8125,28.7059,28.7059,2400.0
2008-05-13 13:10:00,32.35,32.36,32.33,32.33,3000.0,28.7237,28.7326,28.7059,28.7059,3000.0
2008-05-13 13:20:00,32.33,32.36,32.33,32.33,3100.0,28.7059,28.7326,28.7059,28.7059,3100.0
2008-05-13 13:30:00,32.33,32.48,32.33,32.41,19500.0,28.7059,28.8391,28.7059,28.777,19500.0
2008-05-13 13:40:00,32.37,32.53,32.37,32.4,11000.0,28.7415,28.8835,28.7415,28.7681,11000.0
2008-05-13 13:50:00,32.39,32.49,32.39,32.39,9000.0,28.7592,28.848,28.7592,28.7592,9000.0
2008-05-13 14:00:00,32.39,32.44,32.39,32.44,4900.0,28.7592,28.8036,28.7592,28.8036,4900.0
2008-05-13 14:10:00,32.45,32.48,32.4,32.48,1800.0,28.8125,28.8391,28.7681,28.8391,1800.0
2008-05-13 14:20:00,32.44,32.44,32.36,32.36,4900.0,28.8036,28.8036,28.7326,28.7326,4900.0
2008-05-13 14:30:00,32.36,32.36,32.19,32.23,4300.0,28.7326,28.7326,28.5816,28.6172,4300.0
2008-05-13 14:40:00,32.23,32.23,32.05,32.07,2200.0,28.6172,28.6172,28.4573,28.4751,2200.0
2008-05-13 14:50:00,32.09,32.38,32.09,32.25,9000.0,28.4928,28.7503,28.4928,28.6349,9000.0
2008-05-13 15:00:00,32.31,32.34,32.28,32.32,2000.0,28.6882,28.7148,28.6615,28.6971,2000.0
2008-05-13 15:10:00,32.39,32.42,32.29,32.37,6800.0,28.7592,28.7859,28.6704,28.7415,6800.0
2008-05-13 15:20:00,32.36,32.41,32.36,32.38,3600.0,28.7326,28.777,28.7326,28.7503,3600.0
2008-05-13 15:30:00,32.38,32.41,32.35,32.41,4800.0,28.7503,28.777,28.7237,28.777,4800.0
2008-05-13 15:40:00,32.39,32.44,32.37,32.41,2300.0,28.7592,28.8036,28.7415,28.777,2300.0
2008-05-13 15:50:00,32.42,32.53,32.36,32.37,12300.0,28.7859,28.8835,28.7326,28.7415,12300.0
2008-05-14 09:30:00,32.23,32.23,31.56,31.98,10100.0,28.6172,28.6172,28.0223,28.3952,10100.0
2008-05-14 09:40:00,32.06,32.13,31.99,32.03,5300.0,28.4662,28.5284,28.4041,28.4396,5300.0
2008-05-14 09:50:00,32.09,32.42,32.09,32.33,4900.0,28.4928,28.7859,28.4928,28.7059,4900.0
2008-05-14 10:00:00,32.33,32.36,32.18,32.23,2600.0,28.7059,28.7326,28.5728,28.6172,2600.0
2008-05-14 10:10:00,32.24,32.3,32.17,32.21,1500.0,28.626,28.6793,28.5639,28.5994,1500.0
2008-05-14 10:20:00,32.21,32.25,32.09,32.17,5800.0,28.5994,28.6349,28.4928,28.5639,5800.0
2008-05-14 10:30:00,32.17,32.24,32.17,32.22,2500.0,28.5639,28.626,28.5639,28.6083,2500.0
2008-05-14 10:40:00,32.21,32.35,32.2,32.28,2400.0,28.5994,28.7237,28.5905,28.6615,2400.0
2008-05-14 10:50:00,32.28,32.33,32.27,32.28,2600.0,28.6615,28.7059,28.6527,28.6615,2600.0
2008-05-14 11:00:00,32.28,32.47,32.27,32.33,8300.0,28.6615,28.8302,28.6527,28.7059,8300.0
2008-05-14 11:10:00,32.34,32.4,32.27,32.28,5000.0,28.7148,28.7681,28.6527,28.6615,5000.0
2008-05-14 11:20:00,32.29,32.32,32.26,32.28,2700.0,28.6704,28.6971,28.6438,28.6615,2700.0
2008-05-14 11:30:00,32.28,32.34,32.27,32.29,1900.0,28.6615,28.7148,28.6527,28.6704,1900.0
2008-05-14 11:40:00,32.29,32.34,32.29,32.31,1400.0,28.6704,28.7148,28.6704,28.6882,1400.0
2008-05-14 11:50:00,32.29,32.34,32.29,32.29,3800.0,28.6704,28.7148,28.6704,28.6704,3800.0
2008-05-14 12:00:00,32.29,32.41,32.29,32.37,53600.0,28.6704,28.777,28.6704,28.7415,53600.0
2008-05-14 12:10:00,32.41,32.42,32.38,32.38,600.0,28.777,28.7859,28.7503,28.7503,600.0
2008-05-14 12:20:00,32.38,32.39,32.37,32.37,1000.0,28.7503,28.7592,28.7415,28.7415,1000.0
2008-05-14 12:30:00,32.37,32.38,32.36,32.36,900.0,28.7415,28.7503,28.7326,28.7326,900.0
2008-05-14 12:40:00,32.36,32.37,32.29,32.29,2000.0,28.7326,28.7415,28.6704,28.6704,2000.0
2008-05-14 12:50:00,32.34,32.37,32.29,32.37,2200.0,28.7148,28.7415,28.6704,28.7415,2200.0
2008-05-14 13:00:00,32.37,32.4,32.36,32.36,1000.0,28.7415,28.7681,28.7326,28.7326,1000.0
2008-05-14 13:10:00,32.35,32.35,32.27,32.32,1400.0,28.7237,28.7237,28.6527,28.6971,1400.0
2008-05-14 13:20:00,32.28,32.38,32.28,32.29,3000.0,28.6615,28.7503,28.6615,28.6704,3000.0
2008-05-14 13:30:00,32.31,32.45,32.3,32.42,4800.0,28.6882,28.8125,28.6793,28.7859,4800.0
2008-05-14 13:40:00,32.42,32.53,32.42,32.52,5300.0,28.7859,28.8835,28.7859,28.8746,5300.0
2008-05-14 13:50:00,32.52,32.6,32.5,32.56,7100.0,28.8746,28.9457,28.8569,28.9102,7100.0
2008-05-14 14:00:00,32.56,32.56,32.5,32.5,3900.0,28.9102,28.9102,28.8569,28.8569,3900.0
2008-05-14 14:10:00,32.5,32.57,32.48,32.55,5000.0,28.8569,28.919,28.8391,28.9013,5000.0
2008-05-14 14:20:00,32.55,32.6,32.54,32.54,4100.0,28.9013,28.9457,28.8924,28.8924,4100.0
2008-05-14 14:30:00,32.54,32.56,32.53,32.53,1300.0,28.8924,28.9102,28.8835,28.8835,1300.0
2008-05-14 14:40:00,32.53,32.55,32.51,32.53,1600.0,28.8835,28.9013,28.8658,28.8835,1600.0
2008-05-14 14:50:00,32.55,32.55,32.5,32.5,2200.0,28.9013,28.9013,28.8569,28.8569,2200.0
2008-05-14 15:00:00,32.5,32.55,32.5,32.5,2700.0,28.8569,28.9013,28.8569,28.8569,2700.0
2008-05-14 15:10:00,32.51,32.51,32.5,32.5,4500.0,28.8658,28.8658,28.8569,28.8569,4500.0
2008-05-14 15:20:00,32.5,32.55,32.49,32.5,10500.0,28.8569,28.9013,28.848,28.8569,10500.0
2008-05-14 15:30:00,32.5,32.51,32.41,32.5,12000.0,28.8569,28.8658,28.777,28.8569,12000.0
2008-05-14 15:40:00,32.5,32.52,32.48,32.48,13600.0,28.8569,28.8746,28.8391,28.8391,13600.0
2008-05-14 15:50:00,32.5,32.59,32.47,32.59,18000.0,28.8569,28.9368,28.8302,28.9368,18000.0
2008-05-15 09:30:00,32.52,32.52,32.13,32.13,4700.0,28.8746,28.8746,28.5284,28.5284,4700.0
2008-05-15 09:40:00,32.13,32.6,32.1,32.56,8000.0,28.5284,28.9457,28.5017,28.9102,8000.0
2008-05-15 09:50:00,32.45,32.83,32.45,32.77,14000.0,28.8125,29.1499,28.8125,29.0966,14000.0
2008-05-15 10:00:00,32.78,32.8,32.58,32.63,3300.0,29.1055,29.1233,28.9279,28.9723,3300.0
2008-05-15 10:10:00,32.63,32.63,32.6,32.6,700.0,28.9723,28.9723,28.9457,28.9457,700.0
2008-05-15 10:20:00,32.58,32.75,32.58,32.72,1200.0,28.9279,29.0789,28.9279,29.0522,1200.0
2008-05-15 10:30:00,32.71,32.81,32.6,32.81,2700.0,29.0433,29.1321,28.9457,29.1321,2700.0
2008-05-15 10:40:00,32.77,32.99,32.77,32.98,2700.0,29.0966,29.292,29.0966,29.2831,2700.0
2008-05-15 10:50:00,32.97,32.99,32.77,32.84,4200.0,29.2742,29.292,29.0966,29.1588,4200.0
2008-05-15 11:00:00,32.86,32.89,32.86,32.88,1200.0,29.1765,29.2032,29.1765,29.1943,1200.0
2008-05-15 11:10:00,32.86,32.96,32.86,32.95,1100.0,29.1765,29.2653,29.1765,29.2564,1100.0
2008-05-15 11:20:00,32.94,33.23,32.9,33.23,9200.0,29.2476,29.5051,29.212,29.5051,9200.0
2008-05-15 11:30:00,33.23,33.3,33.22,33.22,2900.0,29.5051,29.5672,29.4962,29.4962,2900.0
2008-05-15 11:40:00,33.25,33.33,33.24,33.26,2100.0,29.5228,29.5938,29.5139,29.5317,2100.0
2008-05-15 11:50:00,33.26,33.35,33.24,33.3,6600.0,29.5317,29.6116,29.5139,29.5672,6600.0
2008-05-15 12:00:00,33.33,33.35,33.33,33.35,400.0,29.5938,29.6116,29.5938,29.6116,400.0
2008-05-15 12:10:00,33.33,33.65,33.33,33.49,15400.0,29.5938,29.878,29.5938,29.7359,15400.0
2008-05-15 12:20:00,33.5,33.5,33.43,33.5,3000.0,29.7448,29.7448,29.6826,29.7448,3000.0
2008-05-15 12:30:00,33.5,33.5,33.37,33.45,4400.0,29.7448,29.7448,29.6294,29.7004,4400.0
2008-05-15 12:40:00,33.45,33.49,33.43,33.45,2200.0,29.7004,29.7359,29.6826,29.7004,2200.0
2008-05-15 12:50:00,33.44,33.77,33.43,33.63,11000.0,29.6915,29.9845,29.6826,29.8602,11000.0
2008-05-15 13:00:00,33.63,33.63,33.31,33.38,14400.0,29.8602,29.8602,29.5761,29.6382,14400.0
2008-05-15 13:10:00,33.37,33.38,33.24,33.28,8300.0,29.6294,29.6382,29.5139,29.5494,8300.0
2008-05-15 13:20:00,33.25,33.38,33.22,33.32,4800.0,29.5228,29.6382,29.4962,29.585,4800.0
2008-05-15 13:30:00,33.33,33.4,33.21,33.35,3000.0,29.5938,29.656,29.4873,29.6116,3000.0
2008-05-15 13:40:00,33.38,33.42,33.34,33.42,1900.0,29.6382,29.6738,29.6027,29.6738,1900.0
2008-05-15 13:50:00,33.38,33.49,33.38,33.43,900.0,29.6382,29.7359,29.6382,29.6826,900.0
2008-05-15 14:00:00,33.48,33.75,33.48,33.66,11700.0,29.727,29.9668,29.727,29.8869,11700.0
2008-05-15 14:10:00,33.65,33.67,33.59,33.67,1800.0,29.878,29.8957,29.8247,29.8957,1800.0
2008-05-15 14:20:00,33.75,33.75,33.65,33.7,2700.0,29.9668,29.9668,29.878,29.9224,2700.0
2008-05-15 14:30:00,33.66,33.75,33.66,33.75,3300.0,29.8869,29.9668,29.8869,29.9668,3300.0
2008-05-15 14:40:00,33.73,33.75,33.57,33.57,7400.0,29.949,29.9668,29.8069,29.8069,7400.0
2008-05-15 14:50:00,33.59,33.65,33.57,33.6,5200.0,29.8247,29.878,29.8069,29.8336,5200.0
2008-05-15 15:00:00,33.61,33.75,33.6,33.7,5100.0,29.8425,29.9668,29.8336,29.9224,5100.0
2008-05-15 15:10:00,33.69,33.7,33.66,33.7,6100.0,29.9135,29.9224,29.8869,29.9224,6100.0
2008-05-15 15:20:00,33.66,33.7,33.61,33.7,4500.0,29.8869,29.9224,29.8425,29.9224,4500.0
2008-05-15 15:30:00,33.7,33.7,33.67,33.7,4500.0,29.9224,29.9224,29.8957,29.9224,4500.0
2008-05-15 15:40:00,33.69,33.8,33.68,33.77,44400.0,29.9135,30.0112,29.9046,29.9845,44400.0
2008-05-15 15:50:00,33.73,33.8,33.64,33.7,12600.0,29.949,30.0112,29.8691,29.9224,12600.0
2008-05-16 09:30:00,33.17,33.26,32.69,32.7,28000.0,29.4518,29.5317,29.0256,29.0345,28000.0
2008-05-16 09:40:00,32.69,32.7,32.42,32.59,9200.0,29.0256,29.0345,28.7859,28.9368,9200.0
2008-05-16 09:50:00,32.6,32.66,32.38,32.54,10100.0,28.9457,28.9989,28.7503,28.8924,10100.0
2008-05-16 10:00:00,32.48,32.7,32.4,32.69,6300.0,28.8391,29.0345,28.7681,29.0256,6300.0
2008-05-16 10:10:00,32.7,32.84,32.66,32.77,2900.0,29.0345,29.1588,28.9989,29.0966,2900.0
2008-05-16 10:20:00,32.8,33.1,32.77,33.1,8100.0,29.1233,29.3896,29.0966,29.3896,8100.0
2008-05-16 10:30:00,33.11,33.25,32.77,32.79,8900.0,29.3985,29.5228,29.0966,29.1144,8900.0
2008-05-16 10:40:00,32.83,33.12,32.78,33.08,3100.0,29.1499,29.4074,29.1055,29.3719,3100.0
2008-05-16 10:50:00,33.08,33.11,33.04,33.05,3000.0,29.3719,29.3985,29.3364,29.3452,3000.0
2008-05-16 11:00:00,33.03,33.05,32.98,33.0,4300.0,29.3275,29.3452,29.2831,29.3008,4300.0
2008-05-16 11:10:00,33.0,33.14,32.89,33.03,8600.0,29.3008,29.4251,29.2032,29.3275,8600.0
2008-05-16 11:20:00,33.06,33.23,33.03,33.23,5000.0,29.3541,29.5051,29.3275,29.5051,5000.0
2008-05-16 11:30:00,33.3,33.3,33.05,33.08,9900.0,29.5672,29.5672,29.3452,29.3719,9900.0
2008-05-16 11:40:00,33.09,33.2,33.07,33.1,12600.0,29.3807,29.4784,29.363,29.3896,12600.0
2008-05-16 11:50:00,33.08,33.1,33.04,33.1,3100.0,29.3719,29.3896,29.3364,29.3896,3100.0
2008-05-16 12:00:00,33.08,33.08,33.02,33.03,2500.0,29.3719,29.3719,29.3186,29.3275,2500.0
2008-05-16 12:10:00,33.01,33.04,32.99,33.04,2300.0,29.3097,29.3364,29.292,29.3364,2300.0
2008-05-16 12:20:00,32.98,33.11,32.92,32.92,8500.0,29.2831,29.3985,29.2298,29.2298,8500.0
2008-05-16 12:30:00,32.98,33.0,32.82,32.96,5200.0,29.2831,29.3008,29.141,29.2653,5200.0
2008-05-16 12:40:00,32.9,32.97,32.79,32.83,3200.0,29.212,29.2742,29.1144,29.1499,3200.0
2008-05-16 12:50:00,32.82,32.85,32.8,32.8,1400.0,29.141,29.1677,29.1233,29.1233,1400.0
2008-05-16 13:00:00,32.83,32.83,32.76,32.76,2000.0,29.1499,29.1499,29.0877,29.0877,2000.0
2008-05-16 13:10:00,32.76,32.77,32.76,32.77,2600.0,29.0877,29.0966,29.0877,29.0966,2600.0
2008-05-16 13:20:00,32.76,32.76,32.6,32.6,4100.0,29.0877,29.0877,28.9457,28.9457,4100.0
2008-05-16 13:30:00,32.58,32.65,32.58,32.64,1600.0,28.9279,28.9901,28.9279,28.9812,1600.0
2008-05-16 13:40:00,32.6,32.72,32.6,32.62,1700.0,28.9457,29.0522,28.9457,28.9634,1700.0
2008-05-16 13:50:00,32.62,32.9,32.6,32.88,3100.0,28.9634,29.212,28.9457,29.1943,3100.0
2008-05-16 14:00:00,32.88,32.92,32.6,32.9,5000.0,29.1943,29.2298,28.9457,29.212,5000.0
2008-05-16 14:10:00,32.92,33.04,32.9,33.0,3100.0,29.2298,29.3364,29.212,29.3008,3100.0
2008-05-16 14:20:00,33.01,33.1,33.0,33.07,3300.0,29.3097,29.3896,29.3008,29.363,3300.0
2008-05-16 14:30:00,33.07,33.1,33.0,33.03,2500.0,29.363,29.3896,29.3008,29.3275,2500.0
2008-05-16 14:40:00,33.04,33.05,32.82,33.01,2900.0,29.3364,29.3452,29.141,29.3097,2900.0
2008-05-16 14:50:00,32.99,33.05,32.8,33.01,4500.0,29.292,29.3452,29.1233,29.3097,4500.0
2008-05-16 15:00:00,33.01,33.21,33.01,33.21,9600.0,29.3097,29.4873,29.3097,29.4873,9600.0
2008-05-16 15:10:00,33.19,33.21,33.16,33.21,2000.0,29.4695,29.4873,29.4429,29.4873,2000.0
2008-05-16 15:20:00,33.17,33.19,32.8,32.9,3400.0,29.4518,29.4695,29.1233,29.212,3400.0
2008-05-16 15:30:00,32.98,32.98,32.67,32.87,18400.0,29.2831,29.2831,29.0078,29.1854,18400.0
2008-05-16 15:40:00,32.92,33.11,32.92,33.08,4100.0,29.2298,29.3985,29.2298,29.3719,4100.0
2008-05-16 15:50:00,33.04,33.14,33.0,33.14,6000.0,29.3364,29.4251,29.3008,29.4251,6000.0
2008-05-19 09:30:00,32.65,32.96,32.61,32.82,6800.0,28.9901,29.2653,28.9546,29.141,6800.0
2008-05-19 09:40:00,32.9,32.97,32.9,32.9,1000.0,29.212,29.2742,29.212,29.212,1000.0
2008-05-19 09:50:00,32.93,33.1,32.93,33.1,3800.0,29.2387,29.3896,29.2387,29.3896,3800.0
2008-05-19 10:00:00,33.1,33.2,33.06,33.06,3000.0,29.3896,29.4784,29.3541,29.3541,3000.0
2008-05-19 10:10:00,33.05,33.09,33.01,33.03,2100.0,29.3452,29.3807,29.3097,29.3275,2100.0
2008-05-19 10:20:00,33.03,33.06,33.01,33.06,2500.0,29.3275,29.3541,29.3097,29.3541,2500.0
2008-05-19 10:30:00,33.06,33.13,33.06,33.13,2700.0,29.3541,29.4163,29.3541,29.4163,2700.0
2008-05-19 10:40:00,33.13,33.15,33.13,33.13,2100.0,29.4163,29.434,29.4163,29.4163,2100.0
2008-05-19 10:50:00,33.13,33.16,33.13,33.13,2700.0,29.4163,29.4429,29.4163,29.4163,2700.0
2008-05-19 11:00:00,33.13,33.16,33.13,33.16,2500.0,29.4163,29.4429,29.4163,29.4429,2500.0
2008-05-19 11:10:00,33.15,33.17,33.13,33.13,2100.0,29.434,29.4518,29.4163,29.4163,2100.0
2008-05-19 11:20:00,33.13,33.15,33.13,33.15,1400.0,29.4163,29.434,29.4163,29.434,1400.0
2008-05-19 11:30:00,33.15,33.16,33.15,33.16,1000.0,29.434,29.4429,29.434,29.4429,1000.0
2008-05-19 11:40:00,33.16,33.16,33.16,33.16,400.0,29.4429,29.4429,29.4429,29.4429,400.0
2008-05-19 11:50:00,33.16,33.17,33.16,33.17,3300.0,29.4429,29.4518,29.4429,29.4518,3300.0
2008-05-19 12:00:00,33.16,33.17,33.16,33.16,3100.0,29.4429,29.4518,29.4429,29.4429,3100.0
2008-05-19 12:10:00,33.16,33.19,33.16,33.16,2200.0,29.4429,29.4695,29.4429,29.4429,2200.0
2008-05-19 12:20:00,33.18,33.18,33.16,33.16,2100.0,29.4607,29.4607,29.4429,29.4429,2100.0
2008-05-19 12:30:00,33.17,33.2,33.17,33.19,5200.0,29.4518,29.4784,29.4518,29.4695,5200.0
2008-05-19 12:40:00,33.18,33.25,33.18,33.24,1700.0,29.4607,29.5228,29.4607,29.5139,1700.0
2008-05-19 12:50:00,33.24,33.24,33.22,33.23,2100.0,29.5139,29.5139,29.4962,29.5051,2100.0
2008-05-19 13:00:00,33.24,33.25,33.22,33.22,8900.0,29.5139,29.5228,29.4962,29.4962,8900.0
2008-05-19 13:10:00,33.22,33.25,33.22,33.24,4300.0,29.4962,29.5228,29.4962,29.5139,4300.0
2008-05-19 13:20:00,33.24,33.24,33.23,33.24,900.0,29.5139,29.5139,29.5051,29.5139,900.0
2008-05-19 13:30:00,33.23,33.25,33.23,33.24,1000.0,29.5051,29.5228,29.5051,29.5139,1000.0
2008-05-19 13:40:00,33.24,33.27,33.24,33.25,4000.0,29.5139,29.5406,29.5139,29.5228,4000.0
2008-05-19 13:50:00,33.25,33.27,33.2,33.23,3500.0,29.5228,29.5406,29.4784,29.5051,3500.0
2008-05-19 14:00:00,33.2,33.29,33.18,33.2,8000.0,29.4784,29.5583,29.4607,29.4784,8000.0
2008-05-19 14:10:00,33.16,33.2,33.15,33.2,7100.0,29.4429,29.4784,29.434,29.4784,7100.0
2008-05-19 14:20:00,33.21,33.21,33.14,33.16,11800.0,29.4873,29.4873,29.4251,29.4429,11800.0
2008-05-19 14:30:00,33.15,33.18,33.12,33.15,8000.0,29.434,29.4607,29.4074,29.434,8000.0
2008-05-19 14:40:00,33.16,33.17,33.14,33.16,5400.0,29.4429,29.4518,29.4251,29.4429,5400.0
2008-05-19 14:50:00,33.16,33.2,33.14,33.14,5300.0,29.4429,29.4784,29.4251,29.4251,5300.0
2008-05-19 15:00:00,33.16,33.19,33.13,33.17,75300.0,29.4429,29.4695,29.4163,29.4518,75300.0
2008-05-19 15:10:00,33.21,33.28,33.21,33.24,4100.0,29.4873,29.5494,29.4873,29.5139,4100.0
2008-05-19 15:20:00,33.25,33.26,33.23,33.25,4500.0,29.5228,29.5317,29.5051,29.5228,4500.0
2008-05-19 15:30:00,33.25,33.26,33.22,33.25,11900.0,29.5228,29.5317,29.4962,29.5228,11900.0
2008-05-19 15:40:00,33.25,33.26,33.23,33.25,8300.0,29.5228,29.5317,29.5051,29.5228,8300.0
2008-05-19 15:50:00,33.25,33.28,33.19,33.2,16600.0,29.5228,29.5494,29.4695,29.4784,16600.0
2008-05-20 09:30:00,33.01,33.22,32.51,32.86,58700.0,29.3097,29.4962,28.8658,29.1765,58700.0
2008-05-20 09:40:00,32.86,33.1,32.86,33.1,12400.0,29.1765,29.3896,29.1765,29.3896,12400.0
2008-05-20 09:50:00,33.1,33.15,32.97,33.03,14400.0,29.3896,29.434,29.2742,29.3275,14400.0
2008-05-20 10:00:00,33.05,33.15,32.93,33.07,41200.0,29.3452,29.434,29.2387,29.363,41200.0
2008-05-20 10:10:00,33.09,33.12,32.97,33.0,17500.0,29.3807,29.4074,29.2742,29.3008,17500.0
2008-05-20 10:20:00,33.04,33.04,32.55,32.67,11100.0,29.3364,29.3364,28.9013,29.0078,11100.0
2008-05-20 10:30:00,32.67,32.75,32.51,32.52,9300.0,29.0078,29.0789,28.8658,28.8746,9300.0
2008-05-20 10:40:00,32.64,32.64,32.25,32.53,8900.0,28.9812,28.9812,28.6349,28.8835,8900.0
2008-05-20 10:50:00,32.61,32.61,32.28,32.42,3200.0,28.9546,28.9546,28.6615,28.7859,3200.0
2008-05-20 11:00:00,32.34,32.42,32.27,32.27,2600.0,28.7148,28.7859,28.6527,28.6527,2600.0
2008-05-20 11:10:00,32.27,32.27,31.88,32.01,2800.0,28.6527,28.6527,28.3064,28.4218,2800.0
2008-05-20 11:20:00,32.03,32.08,31.69,32.0,8700.0,28.4396,28.484,28.1377,28.4129,8700.0
2008-05-20 11:30:00,31.97,32.16,31.97,32.16,3600.0,28.3863,28.555,28.3863,28.555,3600.0
2008-05-20 11:40:00,32.16,32.5,32.12,32.5,23500.0,28.555,28.8569,28.5195,28.8569,23500.0
2008-05-20 11:50:00,32.5,32.81,32.5,32.79,15600.0,28.8569,29.1321,28.8569,29.1144,15600.0
2008-05-20 12:00:00,32.8,32.98,32.8,32.85,8200.0,29.1233,29.2831,29.1233,29.1677,8200.0
2008-05-20 12:10:00,32.85,32.86,32.73,32.78,6100.0,29.1677,29.1765,29.0611,29.1055,6100.0
2008-05-20 12:20:00,32.78,33.17,32.76,33.06,11400.0,29.1055,29.4518,29.0877,29.3541,11400.0
2008-05-20 12:30:00,33.02,33.09,33.0,33.09,10600.0,29.3186,29.3807,29.3008,29.3807,10600.0
2008-05-20 12:40:00,33.04,33.06,33.03,33.05,3400.0,29.3364,29.3541,29.3275,29.3452,3400.0
2008-05-20 12:50:00,33.06,33.07,33.0,33.07,10900.0,29.3541,29.363,29.3008,29.363,10900.0
2008-05-20 13:00:00,33.08,33.08,33.0,33.01,10600.0,29.3719,29.3719,29.3008,29.3097,10600.0
2008-05-20 13:10:00,33.01,33.15,33.01,33.06,14600.0,29.3097,29.434,29.3097,29.3541,14600.0
2008-05-20 13:20:00,33.06,33.1,33.01,33.04,28400.0,29.3541,29.3896,29.3097,29.3364,28400.0
2008-05-20 13:30:00,33.05,33.1,33.01,33.09,11200.0,29.3452,29.3896,29.3097,29.3807,11200.0
2008-05-20 13:40:00,33.05,33.1,33.0,33.04,11700.0,29.3452,29.3896,29.3008,29.3364,11700.0
2008-05-20 13:50:00,33.02,33.05,32.98,33.01,9700.0,29.3186,29.3452,29.2831,29.3097,9700.0
2008-05-20 14:00:00,33.02,33.05,33.0,33.01,3100.0,29.3186,29.3452,29.3008,29.3097,3100.0
2008-05-20 14:10:00,33.03,33.05,33.0,33.05,16600.0,29.3275,29.3452,29.3008,29.3452,16600.0
2008-05-20 14:20:00,33.01,33.07,32.89,33.05,13600.0,29.3097,29.363,29.2032,29.3452,13600.0
2008-05-20 14:30:00,33.08,33.08,32.98,33.01,5000.0,29.3719,29.3719,29.2831,29.3097,5000.0
2008-05-20 14:40:00,33.0,33.04,32.98,33.04,4600.0,29.3008,29.3364,29.2831,29.3364,4600.0
2008-05-20 14:50:00,33.0,33.06,32.91,32.99,8600.0,29.3008,29.3541,29.2209,29.292,8600.0
2008-05-20 15:00:00,32.98,33.09,32.98,33.09,8000.0,29.2831,29.3807,29.2831,29.3807,8000.0
2008-05-20 15:10:00,33.04,33.09,33.01,33.08,3100.0,29.3364,29.3807,29.3097,29.3719,3100.0
2008-05-20 15:20:00,33.01,33.03,33.01,33.01,2800.0,29.3097,29.3275,29.3097,29.3097,2800.0
2008-05-20 15:30:00,33.04,33.05,32.86,33.05,18100.0,29.3364,29.3452,29.1765,29.3452,18100.0
2008-05-20 15:40:00,33.03,33.09,32.85,33.09,12000.0,29.3275,29.3807,29.1677,29.3807,12000.0
2008-05-20 15:50:00,33.1,33.1,32.9,32.97,10600.0,29.3896,29.3896,29.212,29.2742,10600.0
2008-05-21 09:30:00,32.57,32.6,32.27,32.6,6000.0,28.919,28.9457,28.6527,28.9457,6000.0
2008-05-21 09:40:00,32.62,32.74,32.59,32.73,4200.0,28.9634,29.07,28.9368,29.0611,4200.0
2008-05-21 09:50:00,32.65,32.76,32.26,32.41,55500.0,28.9901,29.0877,28.6438,28.777,55500.0
2008-05-21 10:00:00,32.25,32.26,32.1,32.1,3000.0,28.6349,28.6438,28.5017,28.5017,3000.0
2008-05-21 10:10:00,32.15,32.21,32.12,32.21,1800.0,28.5461,28.5994,28.5195,28.5994,1800.0
2008-05-21 10:20:00,32.17,32.19,32.07,32.11,2000.0,28.5639,28.5816,28.4751,28.5106,2000.0
2008-05-21 10:30:00,32.05,32.05,31.75,31.98,6100.0,28.4573,28.4573,28.191,28.3952,6100.0
2008-05-21 10:40:00,32.05,32.05,31.79,31.9,11400.0,28.4573,28.4573,28.2265,28.3241,11400.0
2008-05-21 10:50:00,31.86,31.92,31.78,31.82,1800.0,28.2886,28.3419,28.2176,28.2531,1800.0
2008-05-21 11:00:00,31.82,31.98,31.14,31.98,28500.0,28.2531,28.3952,27.6493,28.3952,28500.0
2008-05-21 11:10:00,31.84,31.99,31.84,31.9,2700.0,28.2709,28.4041,28.2709,28.3241,2700.0
2008-05-21 11:20:00,31.91,31.93,31.82,31.83,2900.0,28.333,28.3508,28.2531,28.262,2900.0
2008-05-21 11:30:00,31.84,31.89,31.75,31.87,11800.0,28.2709,28.3153,28.191,28.2975,11800.0
2008-05-21 11:40:00,31.84,32.0,31.8,31.98,2100.0,28.2709,28.4129,28.2354,28.3952,2100.0
2008-05-21 11:50:00,32.0,32.0,31.99,31.99,600.0,28.4129,28.4129,28.4041,28.4041,600.0
2008-05-21 12:00:00,32.02,32.07,31.98,31.98,2300.0,28.4307,28.4751,28.3952,28.3952,2300.0
2008-05-21 12:10:00,32.08,32.21,32.06,32.21,900.0,28.484,28.5994,28.4662,28.5994,900.0
2008-05-21 12:20:00,32.26,32.26,32.19,32.21,65500.0,28.6438,28.6438,28.5816,28.5994,65500.0
2008-05-21 12:30:00,32.22,32.32,32.22,32.26,1600.0,28.6083,28.6971,28.6083,28.6438,1600.0
2008-05-21 12:40:00,32.34,32.44,32.34,32.44,1900.0,28.7148,28.8036,28.7148,28.8036,1900.0
2008-05-21 12:50:00,32.41,32.42,32.4,32.4,400.0,28.777,28.7859,28.7681,28.7681,400.0
2008-05-21 13:00:00,32.4,32.46,32.36,32.36,1100.0,28.7681,28.8214,28.7326,28.7326,1100.0
2008-05-21 13:10:00,32.36,32.36,32.28,32.31,600.0,28.7326,28.7326,28.6615,28.6882,600.0
2008-05-21 13:20:00,32.3,32.31,32.04,32.04,2900.0,28.6793,28.6882,28.4484,28.4484,2900.0
2008-05-21 13:30:00,32.07,32.14,32.07,32.14,500.0,28.4751,28.5372,28.4751,28.5372,500.0
2008-05-21 13:40:00,32.13,32.25,32.06,32.24,2700.0,28.5284,28.6349,28.4662,28.626,2700.0
2008-05-21 13:50:00,32.28,32.28,32.14,32.14,500.0,28.6615,28.6615,28.5372,28.5372,500.0
2008-05-21 14:00:00,32.04,32.18,32.01,32.18,5100.0,28.4484,28.5728,28.4218,28.5728,5100.0
2008-05-21 14:10:00,32.24,32.26,32.2,32.21,13100.0,28.626,28.6438,28.5905,28.5994,13100.0
2008-05-21 14:20:00,32.25,32.25,32.11,32.15,8000.0,28.6349,28.6349,28.5106,28.5461,8000.0
2008-05-21 14:30:00,32.15,32.19,32.14,32.14,2500.0,28.5461,28.5816,28.5372,28.5372,2500.0
2008-05-21 14:40:00,32.17,32.17,32.05,32.14,21700.0,28.5639,28.5639,28.4573,28.5372,21700.0
2008-05-21 14:50:00,32.12,32.2,32.04,32.17,5700.0,28.5195,28.5905,28.4484,28.5639,5700.0
2008-05-21 15:00:00,32.24,32.29,32.23,32.29,4500.0,28.626,28.6704,28.6172,28.6704,4500.0
2008-05-21 15:10:00,32.26,32.35,32.25,32.31,4500.0,28.6438,28.7237,28.6349,28.6882,4500.0
2008-05-21 15:20:00,32.3,32.3,32.23,32.23,2600.0,28.6793,28.6793,28.6172,28.6172,2600.0
2008-05-21 15:30:00,32.26,32.26,32.07,32.15,2800.0,28.6438,28.6438,28.4751,28.5461,2800.0
2008-05-21 15:40:00,32.14,32.19,32.01,32.14,12500.0,28.5372,28.5816,28.4218,28.5372,12500.0
2008-05-21 15:50:00,32.14,32.2,32.07,32.12,22000.0,28.5372,28.5905,28.4751,28.5195,22000.0
2008-05-22 09:30:00,32.18,32.3,32.0,32.3,18300.0,28.5728,28.6793,28.4129,28.6793,18300.0
2008-05-22 09:40:00,32.3,32.34,32.19,32.34,2500.0,28.6793,28.7148,28.5816,28.7148,2500.0
2008-05-22 09:50:00,32.28,32.39,32.28,32.39,4200.0,28.6615,28.7592,28.6615,28.7592,4200.0
2008-05-22 10:00:00,32.34,32.4,32.34,32.4,1200.0,28.7148,28.7681,28.7148,28.7681,1200.0
2008-05-22 10:10:00,32.4,32.44,32.4,32.44,1400.0,28.7681,28.8036,28.7681,28.8036,1400.0
2008-05-22 10:20:00,32.44,32.5,32.4,32.49,7300.0,28.8036,28.8569,28.7681,28.848,7300.0
2008-05-22 10:30:00,32.49,32.59,32.49,32.58,6700.0,28.848,28.9368,28.848,28.9279,6700.0
2008-05-22 10:40:00,32.58,32.59,32.57,32.57,800.0,28.9279,28.9368,28.919,28.919,800.0
2008-05-22 10:50:00,32.59,32.59,32.4,32.5,5900.0,28.9368,28.9368,28.7681,28.8569,5900.0
2008-05-22 11:00:00,32.55,32.57,32.32,32.5,5800.0,28.9013,28.919,28.6971,28.8569,5800.0
2008-05-22 11:10:00,32.6,32.63,32.57,32.59,3400.0,28.9457,28.9723,28.919,28.9368,3400.0
2008-05-22 11:20:00,32.59,32.67,32.58,32.67,3000.0,28.9368,29.0078,28.9279,29.0078,3000.0
2008-05-22 11:30:00,32.67,32.68,32.46,32.61,3500.0,29.0078,29.0167,28.8214,28.9546,3500.0
2008-05-22 11:40:00,32.6,32.62,32.6,32.62,4300.0,28.9457,28.9634,28.9457,28.9634,4300.0
2008-05-22 11:50:00,32.62,32.7,32.61,32.68,1500.0,28.9634,29.0345,28.9546,29.0167,1500.0
2008-05-22 12:00:00,32.7,32.74,32.69,32.71,1200.0,29.0345,29.07,29.0256,29.0433,1200.0
2008-05-22 12:10:00,32.75,32.79,32.75,32.79,600.0,29.0789,29.1144,29.0789,29.1144,600.0
2008-05-22 12:20:00,32.76,32.79,32.75,32.75,1700.0,29.0877,29.1144,29.0789,29.0789,1700.0
2008-05-22 12:30:00,32.77,32.77,32.54,32.54,2700.0,29.0966,29.0966,28.8924,28.8924,2700.0
2008-05-22 12:40:00,32.54,32.54,32.34,32.54,1600.0,28.8924,28.8924,28.7148,28.8924,1600.0
2008-05-22 12:50:00,32.56,32.63,32.56,32.63,1000.0,28.9102,28.9723,28.9102,28.9723,1000.0
2008-05-22 13:00:00,32.63,32.68,32.6,32.6,1400.0,28.9723,29.0167,28.9457,28.9457,1400.0
2008-05-22 13:10:00,32.67,32.68,32.64,32.68,3000.0,29.0078,29.0167,28.9812,29.0167,3000.0
2008-05-22 13:20:00,32.68,32.68,32.65,32.68,700.0,29.0167,29.0167,28.9901,29.0167,700.0
2008-05-22 13:30:00,32.65,32.68,32.4,32.41,4200.0,28.9901,29.0167,28.7681,28.777,4200.0
2008-05-22 13:40:00,32.47,32.87,32.47,32.87,42200.0,28.8302,29.1854,28.8302,29.1854,42200.0
2008-05-22 13:50:00,32.85,32.88,32.65,32.73,5000.0,29.1677,29.1943,28.9901,29.0611,5000.0
2008-05-22 14:00:00,32.76,32.89,32.73,32.73,32400.0,29.0877,29.2032,29.0611,29.0611,32400.0
2008-05-22 14:10:00,32.76,32.9,32.74,32.9,3600.0,29.0877,29.212,29.07,29.212,3600.0
2008-05-22 14:20:00,32.9,32.92,32.89,32.92,3300.0,29.212,29.2298,29.2032,29.2298,3300.0
2008-05-22 14:30:00,32.92,32.94,32.82,32.82,3000.0,29.2298,29.2476,29.141,29.141,3000.0
2008-05-22 14:40:00,32.79,32.88,32.78,32.78,2700.0,29.1144,29.1943,29.1055,29.1055,2700.0
2008-05-22 14:50:00,32.87,32.87,32.75,32.77,1700.0,29.1854,29.1854,29.0789,29.0966,1700.0
2008-05-22 15:00:00,32.77,32.79,32.69,32.76,2700.0,29.0966,29.1144,29.0256,29.0877,2700.0
2008-05-22 15:10:00,32.76,32.78,32.57,32.74,15800.0,29.0877,29.1055,28.919,29.07,15800.0
2008-05-22 15:20:00,32.75,32.89,32.6,32.89,13500.0,29.0789,29.2032,28.9457,29.2032,13500.0
2008-05-22 15:30:00,32.89,33.08,32.87,32.97,19600.0,29.2032,29.3719,29.1854,29.2742,19600.0
2008-05-22 15:40:00,32.99,33.04,32.95,33.0,20100.0,29.292,29.3364,29.2564,29.3008,20100.0
2008-05-22 15:50:00,33.0,33.22,32.95,32.98,21400.0,29.3008,29.4962,29.2564,29.2831,21400.0
2008-05-23 09:30:00,32.86,33.0,32.76,32.99,2400.0,29.1765,29.3008,29.0877,29.292,2400.0
2008-05-23 09:40:00,32.9,33.25,32.86,33.21,6900.0,29.212,29.5228,29.1765,29.4873,6900.0
2008-05-23 09:50:00,33.25,33.5,33.03,33.36,7100.0,29.5228,29.7448,29.3275,29.6205,7100.0
2008-05-23 10:00:00,33.46,33.69,33.14,33.24,4300.0,29.7093,29.9135,29.4251,29.5139,4300.0
2008-05-23 10:10:00,33.3,33.3,33.11,33.19,3800.0,29.5672,29.5672,29.3985,29.4695,3800.0
2008-05-23 10:20:00,33.18,33.18,33.05,33.13,10300.0,29.4607,29.4607,29.3452,29.4163,10300.0
2008-05-23 10:30:00,33.12,33.12,33.07,33.1,5400.0,29.4074,29.4074,29.363,29.3896,5400.0
2008-05-23 10:40:00,33.08,33.22,33.08,33.14,14400.0,29.3719,29.4962,29.3719,29.4251,14400.0
2008-05-23 10:50:00,33.18,33.22,33.08,33.09,5000.0,29.4607,29.4962,29.3719,29.3807,5000.0
2008-05-23 11:00:00,33.08,33.15,33.06,33.13,5500.0,29.3719,29.434,29.3541,29.4163,5500.0
2008-05-23 11:10:00,33.11,33.13,33.09,33.1,2200.0,29.3985,29.4163,29.3807,29.3896,2200.0
2008-05-23 11:20:00,33.1,33.13,33.08,33.11,11400.0,29.3896,29.4163,29.3719,29.3985,11400.0
2008-05-23 11:30:00,33.13,33.13,33.08,33.11,2900.0,29.4163,29.4163,29.3719,29.3985,2900.0
2008-05-23 11:40:00,33.11,33.13,33.1,33.13,2900.0,29.3985,29.4163,29.3896,29.4163,2900.0
2008-05-23 11:50:00,33.11,33.15,33.08,33.15,8100.0,29.3985,29.434,29.3719,29.434,8100.0
2008-05-23 12:00:00,33.15,33.17,33.1,33.17,2500.0,29.434,29.4518,29.3896,29.4518,2500.0
2008-05-23 12:10:00,33.14,33.18,33.05,33.1,5100.0,29.4251,29.4607,29.3452,29.3896,5100.0
2008-05-23 12:20:00,33.08,33.1,33.07,33.1,2600.0,29.3719,29.3896,29.363,29.3896,2600.0
2008-05-23 12:30:00,33.09,33.11,33.09,33.1,5600.0,29.3807,29.3985,29.3807,29.3896,5600.0
2008-05-23 12:40:00,33.1,33.12,33.05,33.1,6200.0,29.3896,29.4074,29.3452,29.3896,6200.0
2008-05-23 12:50:00,33.1,33.18,33.07,33.13,7600.0,29.3896,29.4607,29.363,29.4163,7600.0
2008-05-23 13:00:00,33.13,33.23,33.1,33.14,13300.0,29.4163,29.5051,29.3896,29.4251,13300.0
2008-05-23 13:10:00,33.11,33.13,33.06,33.12,3000.0,29.3985,29.4163,29.3541,29.4074,3000.0
2008-05-23 13:20:00,33.1,33.15,33.08,33.1,2600.0,29.3896,29.434,29.3719,29.3896,2600.0
2008-05-23 13:30:00,33.1,33.24,33.09,33.17,10400.0,29.3896,29.5139,29.3807,29.4518,10400.0
2008-05-23 13:40:00,33.17,33.17,33.08,33.1,3200.0,29.4518,29.4518,29.3719,29.3896,3200.0
2008-05-23 13:50:00,33.09,33.26,33.09,33.2,22500.0,29.3807,29.5317,29.3807,29.4784,22500.0
2008-05-23 14:00:00,33.22,33.27,33.19,33.22,4000.0,29.4962,29.5406,29.4695,29.4962,4000.0
2008-05-23 14:10:00,33.26,33.31,33.23,33.31,4400.0,29.5317,29.5761,29.5051,29.5761,4400.0
2008-05-23 14:20:00,33.45,33.56,33.23,33.24,16600.0,29.7004,29.7981,29.5051,29.5139,16600.0
2008-05-23 14:30:00,33.3,33.36,33.19,33.3,6100.0,29.5672,29.6205,29.4695,29.5672,6100.0
2008-05-23 14:40:00,33.27,33.44,33.16,33.44,12000.0,29.5406,29.6915,29.4429,29.6915,12000.0
2008-05-23 14:50:00,33.44,33.49,33.38,33.42,6200.0,29.6915,29.7359,29.6382,29.6738,6200.0
2008-05-23 15:00:00,33.4,33.49,33.28,33.48,8100.0,29.656,29.7359,29.5494,29.727,8100.0
2008-05-23 15:10:00,33.42,33.5,33.37,33.49,4500.0,29.6738,29.7448,29.6294,29.7359,4500.0
2008-05-23 15:20:00,33.47,33.5,33.39,33.46,8500.0,29.7182,29.7448,29.6471,29.7093,8500.0
2008-05-23 15:30:00,33.46,33.67,33.38,33.58,23200.0,29.7093,29.8957,29.6382,29.8158,23200.0
2008-05-23 15:40:00,33.61,34.48,33.57,34.35,56200.0,29.8425,30.6149,29.8069,30.4995,56200.0
2008-05-23 15:50:00,34.3,34.59,33.99,34.54,63500.0,30.4551,30.7126,30.1799,30.6682,63500.0
2008-05-27 09:30:00,34.68,35.0,34.56,34.97,11000.0,30.7925,31.0766,30.686,31.05,11000.0
2008-05-27 09:40:00,34.97,35.55,34.87,35.39,11900.0,31.05,31.565,30.9612,31.4229,11900.0
2008-05-27 09:50:00,35.34,35.5,35.26,35.45,4200.0,31.3785,31.5206,31.3075,31.4762,4200.0
2008-05-27 10:00:00,35.5,36.06,35.43,36.0,14400.0,31.5206,32.0178,31.4584,31.9645,14400.0
2008-05-27 10:10:00,35.88,35.88,35.38,35.5,10600.0,31.858,31.858,31.414,31.5206,10600.0
2008-05-27 10:20:00,35.56,35.84,35.49,35.69,16300.0,31.5739,31.8225,31.5117,31.6893,16300.0
2008-05-27 10:30:00,35.7,35.86,35.65,35.85,8600.0,31.6982,31.8402,31.6538,31.8314,8600.0
2008-05-27 10:40:00,35.89,36.41,35.87,36.36,14000.0,31.8669,32.3286,31.8491,32.2842,14000.0
2008-05-27 10:50:00,36.37,36.37,36.11,36.2,34900.0,32.2931,32.2931,32.0622,32.1421,34900.0
2008-05-27 11:00:00,36.1,36.21,35.94,36.0,4600.0,32.0533,32.151,31.9113,31.9645,4600.0
2008-05-27 11:10:00,35.98,36.0,35.91,35.92,3800.0,31.9468,31.9645,31.8846,31.8935,3800.0
2008-05-27 11:20:00,35.92,35.98,35.75,35.77,11900.0,31.8935,31.9468,31.7426,31.7603,11900.0
2008-05-27 11:30:00,35.77,35.78,35.59,35.73,17300.0,31.7603,31.7692,31.6005,31.7248,17300.0
2008-05-27 11:40:00,35.76,35.76,35.65,35.72,5900.0,31.7515,31.7515,31.6538,31.7159,5900.0
2008-05-27 11:50:00,35.73,36.06,35.71,35.92,11700.0,31.7248,32.0178,31.7071,31.8935,11700.0
2008-05-27 12:00:00,35.93,35.94,35.83,35.9,5500.0,31.9024,31.9113,31.8136,31.8758,5500.0
2008-05-27 12:10:00,35.91,36.13,35.9,35.96,22400.0,31.8846,32.08,31.8758,31.929,22400.0
2008-05-27 12:20:00,35.93,35.93,35.9,35.93,3400.0,31.9024,31.9024,31.8758,31.9024,3400.0
2008-05-27 12:30:00,35.9,35.95,35.77,35.77,7900.0,31.8758,31.9202,31.7603,31.7603,7900.0
2008-05-27 12:40:00,35.8,35.8,35.76,35.79,4100.0,31.787,31.787,31.7515,31.7781,4100.0
2008-05-27 12:50:00,35.78,35.8,35.6,35.72,24000.0,31.7692,31.787,31.6094,31.7159,24000.0
2008-05-27 13:00:00,35.76,35.76,35.5,35.6,80800.0,31.7515,31.7515,31.5206,31.6094,80800.0
2008-05-27 13:10:00,35.6,35.64,35.14,35.14,120700.0,31.6094,31.6449,31.201,31.201,120700.0
2008-05-27 13:20:00,35.14,35.33,35.1,35.33,3900.0,31.201,31.3697,31.1654,31.3697,3900.0
2008-05-27 13:30:00,35.33,35.35,35.25,35.26,6000.0,31.3697,31.3874,31.2986,31.3075,6000.0
2008-05-27 13:40:00,35.26,35.43,35.26,35.4,5100.0,31.3075,31.4584,31.3075,31.4318,5100.0
2008-05-27 13:50:00,35.4,35.53,35.4,35.53,6200.0,31.4318,31.5472,31.4318,31.5472,6200.0
2008-05-27 14:00:00,35.53,35.6,35.53,35.59,5700.0,31.5472,31.6094,31.5472,31.6005,5700.0
2008-05-27 14:10:00,35.58,35.8,35.56,35.6,11100.0,31.5916,31.787,31.5739,31.6094,11100.0
2008-05-27 14:20:00,35.6,35.71,35.6,35.71,4200.0,31.6094,31.7071,31.6094,31.7071,4200.0
2008-05-27 14:30:00,35.71,35.81,35.66,35.79,4700.0,31.7071,31.7958,31.6627,31.7781,4700.0
2008-05-27 14:40:00,35.79,35.92,35.79,35.9,7200.0,31.7781,31.8935,31.7781,31.8758,7200.0
2008-05-27 14:50:00,35.9,36.0,35.9,36.0,11300.0,31.8758,31.9645,31.8758,31.9645,11300.0
2008-05-27 15:00:00,35.99,35.99,35.95,35.97,8200.0,31.9557,31.9557,31.9202,31.9379,8200.0
2008-05-27 15:10:00,35.97,36.0,35.97,36.0,12800.0,31.9379,31.9645,31.9379,31.9645,12800.0
2008-05-27 15:20:00,35.99,36.0,35.8,35.82,10400.0,31.9557,31.9645,31.787,31.8047,10400.0
2008-05-27 15:30:00,35.82,36.0,35.82,35.94,18100.0,31.8047,31.9645,31.8047,31.9113,18100.0
2008-05-27 15:40:00,35.92,35.92,35.73,35.8,29500.0,31.8935,31.8935,31.7248,31.787,29500.0
2008-05-27 15:50:00,35.8,36.01,35.77,36.0,43700.0,31.787,31.9734,31.7603,31.9645,43700.0
2008-05-28 09:30:00,36.28,36.36,36.02,36.16,6200.0,32.2132,32.2842,31.9823,32.1066,6200.0
2008-05-28 09:40:00,36.26,36.31,36.16,36.17,5700.0,32.1954,32.2398,32.1066,32.1155,5700.0
2008-05-28 09:50:00,36.27,36.36,36.26,36.28,1800.0,32.2043,32.2842,32.1954,32.2132,1800.0
2008-05-28 10:00:00,36.26,36.32,36.21,36.26,7200.0,32.1954,32.2487,32.151,32.1954,7200.0
2008-05-28 10:10:00,36.22,36.3,36.19,36.3,2000.0,32.1599,32.2309,32.1333,32.2309,2000.0
2008-05-28 10:20:00,36.27,36.3,36.16,36.28,5900.0,32.2043,32.2309,32.1066,32.2132,5900.0
2008-05-28 10:30:00,36.22,36.28,36.2,36.25,35000.0,32.1599,32.2132,32.1421,32.1865,35000.0
2008-05-28 10:40:00,36.23,36.36,36.23,36.27,3900.0,32.1688,32.2842,32.1688,32.2043,3900.0
2008-05-28 10:50:00,36.31,36.35,36.19,36.24,10300.0,32.2398,32.2753,32.1333,32.1776,10300.0
2008-05-28 11:00:00,36.24,36.31,36.24,36.3,2100.0,32.1776,32.2398,32.1776,32.2309,2100.0
2008-05-28 11:10:00,36.31,36.31,36.28,36.29,3700.0,32.2398,32.2398,32.2132,32.222,3700.0
2008-05-28 11:20:00,36.28,36.31,36.28,36.29,1900.0,32.2132,32.2398,32.2132,32.222,1900.0
2008-05-28 11:30:00,36.3,36.37,36.26,36.35,6400.0,32.2309,32.2931,32.1954,32.2753,6400.0
2008-05-28 11:40:00,36.36,36.36,36.31,36.35,2500.0,32.2842,32.2842,32.2398,32.2753,2500.0
2008-05-28 11:50:00,36.31,36.35,36.31,36.31,3700.0,32.2398,32.2753,32.2398,32.2398,3700.0
2008-05-28 12:00:00,36.33,36.33,36.25,36.25,120300.0,32.2576,32.2576,32.1865,32.1865,120300.0
2008-05-28 12:10:00,36.25,36.28,36.06,36.23,218600.0,32.1865,32.2132,32.0178,32.1688,218600.0
2008-05-28 12:20:00,36.26,36.3,36.25,36.3,3300.0,32.1954,32.2309,32.1865,32.2309,3300.0
2008-05-28 12:30:00,36.26,36.29,36.22,36.26,2200.0,32.1954,32.222,32.1599,32.1954,2200.0
2008-05-28 12:40:00,36.23,36.5,36.22,36.49,5500.0,32.1688,32.4085,32.1599,32.3996,5500.0
2008-05-28 12:50:00,36.53,36.93,36.5,36.88,30200.0,32.4351,32.7903,32.4085,32.7459,30200.0
2008-05-28 13:00:00,36.91,36.91,36.83,36.91,10000.0,32.7725,32.7725,32.7015,32.7725,10000.0
2008-05-28 13:10:00,36.91,37.17,36.89,36.99,9100.0,32.7725,33.0034,32.7548,32.8436,9100.0
2008-05-28 13:20:00,37.02,37.03,36.94,36.96,1600.0,32.8702,32.8791,32.7992,32.8169,1600.0
2008-05-28 13:30:00,36.96,36.96,36.63,36.63,5100.0,32.8169,32.8169,32.5239,32.5239,5100.0
2008-05-28 13:40:00,36.67,36.84,36.63,36.78,6800.0,32.5594,32.7104,32.5239,32.6571,6800.0
2008-05-28 13:50:00,36.8,36.8,36.78,36.78,1200.0,32.6749,32.6749,32.6571,32.6571,1200.0
2008-05-28 14:00:00,36.8,36.8,36.64,36.64,20000.0,32.6749,32.6749,32.5328,32.5328,20000.0
2008-05-28 14:10:00,36.67,36.68,36.64,36.68,2800.0,32.5594,32.5683,32.5328,32.5683,2800.0
2008-05-28 14:20:00,36.68,36.71,36.64,36.7,13000.0,32.5683,32.595,32.5328,32.5861,13000.0
2008-05-28 14:30:00,36.7,36.76,36.68,36.75,14500.0,32.5861,32.6394,32.5683,32.6305,14500.0
2008-05-28 14:40:00,36.74,36.76,36.69,36.69,7300.0,32.6216,32.6394,32.5772,32.5772,7300.0
2008-05-28 14:50:00,36.68,37.11,36.65,37.09,23600.0,32.5683,32.9501,32.5417,32.9324,23600.0
2008-05-28 15:00:00,37.09,37.73,37.06,37.64,24500.0,32.9324,33.5006,32.9057,33.4207,24500.0
2008-05-28 15:10:00,37.64,37.7,37.34,37.39,24600.0,33.4207,33.474,33.1543,33.1987,24600.0
2008-05-28 15:20:00,37.37,37.73,37.3,37.67,48900.0,33.181,33.5006,33.1188,33.4473,48900.0
2008-05-28 15:30:00,37.7,37.75,37.42,37.49,203100.0,33.474,33.5184,33.2254,33.2875,203100.0
2008-05-28 15:40:00,37.49,37.52,37.38,37.38,93100.0,33.2875,33.3142,33.1899,33.1899,93100.0
2008-05-28 15:50:00,37.27,37.45,37.18,37.19,33900.0,33.0922,33.252,33.0123,33.0212,33900.0
2008-05-29 09:30:00,36.95,36.95,36.59,36.59,4300.0,32.8081,32.8081,32.4884,32.4884,4300.0
2008-05-29 09:40:00,36.6,36.63,35.65,35.79,25200.0,32.4973,32.5239,31.6538,31.7781,25200.0
2008-05-29 09:50:00,35.7,35.7,35.21,35.21,9400.0,31.6982,31.6982,31.2631,31.2631,9400.0
2008-05-29 10:00:00,35.21,35.34,35.16,35.18,3100.0,31.2631,31.3785,31.2187,31.2365,3100.0
2008-05-29 10:10:00,35.08,35.14,35.0,35.14,6200.0,31.1477,31.201,31.0766,31.201,6200.0
2008-05-29 10:20:00,35.18,35.78,35.18,35.76,11800.0,31.2365,31.7692,31.2365,31.7515,11800.0
2008-05-29 10:30:00,35.7,35.7,35.3,35.54,30200.0,31.6982,31.6982,31.343,31.5561,30200.0
2008-05-29 10:40:00,35.51,35.54,35.13,35.13,10200.0,31.5295,31.5561,31.1921,31.1921,10200.0
2008-05-29 10:50:00,35.17,35.25,35.15,35.19,1200.0,31.2276,31.2986,31.2098,31.2453,1200.0
2008-05-29 11:00:00,35.14,35.16,34.97,35.02,76500.0,31.201,31.2187,31.05,31.0944,76500.0
2008-05-29 11:10:00,35.02,35.13,35.0,35.0,3500.0,31.0944,31.1921,31.0766,31.0766,3500.0
2008-05-29 11:20:00,35.07,35.17,35.0,35.04,5500.0,31.1388,31.2276,31.0766,31.1122,5500.0
2008-05-29 11:30:00,35.04,35.14,35.04,35.04,3200.0,31.1122,31.201,31.1122,31.1122,3200.0
2008-05-29 11:40:00,35.04,35.1,35.0,35.02,12500.0,31.1122,31.1654,31.0766,31.0944,12500.0
2008-05-29 11:50:00,35.08,35.16,35.06,35.16,2000.0,31.1477,31.2187,31.1299,31.2187,2000.0
2008-05-29 12:00:00,35.24,35.24,35.15,35.15,1300.0,31.2897,31.2897,31.2098,31.2098,1300.0
2008-05-29 12:10:00,35.09,35.13,35.09,35.11,600.0,31.1566,31.1921,31.1566,31.1743,600.0
2008-05-29 12:20:00,35.11,35.13,35.06,35.09,7200.0,31.1743,31.1921,31.1299,31.1566,7200.0
2008-05-29 12:30:00,35.08,35.13,35.08,35.09,1300.0,31.1477,31.1921,31.1477,31.1566,1300.0
2008-05-29 12:40:00,35.11,35.13,35.01,35.01,81300.0,31.1743,31.1921,31.0855,31.0855,81300.0
2008-05-29 12:50:00,35.03,35.2,35.0,35.2,40200.0,31.1033,31.2542,31.0766,31.2542,40200.0
2008-05-29 13:00:00,35.19,35.32,35.1,35.14,38500.0,31.2453,31.3608,31.1654,31.201,38500.0
2008-05-29 13:10:00,35.17,35.23,35.15,35.23,4900.0,31.2276,31.2809,31.2098,31.2809,4900.0
2008-05-29 13:20:00,35.19,35.26,35.1,35.17,13200.0,31.2453,31.3075,31.1654,31.2276,13200.0
2008-05-29 13:30:00,35.18,35.28,35.17,35.21,4200.0,31.2365,31.3253,31.2276,31.2631,4200.0
2008-05-29 13:40:00,35.24,35.28,35.22,35.22,3300.0,31.2897,31.3253,31.272,31.272,3300.0
2008-05-29 13:50:00,35.24,35.26,35.14,35.17,152000.0,31.2897,31.3075,31.201,31.2276,152000.0
2008-05-29 14:00:00,35.17,35.26,35.08,35.1,92800.0,31.2276,31.3075,31.1477,31.1654,92800.0
2008-05-29 14:10:00,35.08,35.1,35.0,35.07,2900.0,31.1477,31.1654,31.0766,31.1388,2900.0
2008-05-29 14:20:00,35.08,35.12,35.0,35.02,35800.0,31.1477,31.1832,31.0766,31.0944,35800.0
2008-05-29 14:30:00,35.05,35.08,35.01,35.05,2300.0,31.121,31.1477,31.0855,31.121,2300.0
2008-05-29 14:40:00,35.04,35.1,35.03,35.08,69900.0,31.1122,31.1654,31.1033,31.1477,69900.0
2008-05-29 14:50:00,35.08,35.09,35.01,35.06,3900.0,31.1477,31.1566,31.0855,31.1299,3900.0
2008-05-29 15:00:00,35.01,35.05,35.0,35.05,5200.0,31.0855,31.121,31.0766,31.121,5200.0
2008-05-29 15:10:00,35.03,35.1,35.0,35.1,3000.0,31.1033,31.1654,31.0766,31.1654,3000.0
2008-05-29 15:20:00,35.1,35.36,35.06,35.2,29500.0,31.1654,31.3963,31.1299,31.2542,29500.0
2008-05-29 15:30:00,35.2,35.23,35.05,35.1,23300.0,31.2542,31.2809,31.121,31.1654,23300.0
2008-05-29 15:40:00,35.1,35.33,35.06,35.28,68900.0,31.1654,31.3697,31.1299,31.3253,68900.0
2008-05-29 15:50:00,35.29,35.36,35.17,35.32,17800.0,31.3341,31.3963,31.2276,31.3608,17800.0
2008-05-30 09:30:00,35.58,35.78,35.39,35.71,8800.0,31.5916,31.7692,31.4229,31.7071,8800.0
2008-05-30 09:40:00,35.67,35.71,35.26,35.4,6800.0,31.6715,31.7071,31.3075,31.4318,6800.0
2008-05-30 09:50:00,35.42,35.6,35.42,35.58,2100.0,31.4496,31.6094,31.4496,31.5916,2100.0
2008-05-30 10:00:00,35.6,35.69,35.55,35.64,2200.0,31.6094,31.6893,31.565,31.6449,2200.0
2008-05-30 10:10:00,35.65,35.69,35.59,35.59,1800.0,31.6538,31.6893,31.6005,31.6005,1800.0
2008-05-30 10:20:00,35.65,35.69,35.42,35.51,9400.0,31.6538,31.6893,31.4496,31.5295,9400.0
2008-05-30 10:30:00,35.56,35.56,35.45,35.46,1600.0,31.5739,31.5739,31.4762,31.4851,1600.0
2008-05-30 10:40:00,35.51,35.51,35.35,35.36,2200.0,31.5295,31.5295,31.3874,31.3963,2200.0
2008-05-30 10:50:00,35.41,35.48,35.35,35.45,2000.0,31.4407,31.5028,31.3874,31.4762,2000.0
2008-05-30 11:00:00,35.42,35.93,35.4,35.6,37100.0,31.4496,31.9024,31.4318,31.6094,37100.0
2008-05-30 11:10:00,35.59,35.61,35.55,35.55,2100.0,31.6005,31.6183,31.565,31.565,2100.0
2008-05-30 11:20:00,35.53,35.7,35.47,35.51,10900.0,31.5472,31.6982,31.494,31.5295,10900.0
2008-05-30 11:30:00,35.5,35.52,35.43,35.5,3800.0,31.5206,31.5384,31.4584,31.5206,3800.0
2008-05-30 11:40:00,35.49,35.5,35.49,35.5,2000.0,31.5117,31.5206,31.5117,31.5206,2000.0
2008-05-30 11:50:00,35.5,35.6,35.5,35.6,2400.0,31.5206,31.6094,31.5206,31.6094,2400.0
2008-05-30 12:00:00,35.58,35.6,35.51,35.59,4200.0,31.5916,31.6094,31.5295,31.6005,4200.0
2008-05-30 12:10:00,35.59,35.6,35.52,35.57,2100.0,31.6005,31.6094,31.5384,31.5828,2100.0
2008-05-30 12:20:00,35.6,35.65,35.6,35.65,2600.0,31.6094,31.6538,31.6094,31.6538,2600.0
2008-05-30 12:30:00,35.64,35.75,35.63,35.74,5900.0,31.6449,31.7426,31.636,31.7337,5900.0
2008-05-30 12:40:00,35.75,35.75,35.73,35.73,900.0,31.7426,31.7426,31.7248,31.7248,900.0
2008-05-30 12:50:00,35.7,35.7,35.54,35.67,4100.0,31.6982,31.6982,31.5561,31.6715,4100.0
2008-05-30 13:00:00,35.61,35.7,35.61,35.7,12300.0,31.6183,31.6982,31.6183,31.6982,12300.0
2008-05-30 13:10:00,35.68,35.73,35.67,35.69,5900.0,31.6804,31.7248,31.6715,31.6893,5900.0
2008-05-30 13:20:00,35.68,35.69,35.68,35.69,900.0,31.6804,31.6893,31.6804,31.6893,900.0
2008-05-30 13:30:00,35.69,35.69,35.69,35.69,1000.0,31.6893,31.6893,31.6893,31.6893,1000.0
2008-05-30 13:40:00,35.68,35.68,35.51,35.58,5900.0,31.6804,31.6804,31.5295,31.5916,5900.0
2008-05-30 13:50:00,35.6,35.69,35.6,35.69,1500.0,31.6094,31.6893,31.6094,31.6893,1500.0
2008-05-30 14:00:00,35.7,35.71,35.69,35.7,11200.0,31.6982,31.7071,31.6893,31.6982,11200.0
2008-05-30 14:10:00,35.7,35.98,35.69,35.9,16000.0,31.6982,31.9468,31.6893,31.8758,16000.0
2008-05-30 14:20:00,35.9,36.02,35.9,35.98,18600.0,31.8758,31.9823,31.8758,31.9468,18600.0
2008-05-30 14:30:00,35.99,36.02,35.88,36.0,17400.0,31.9557,31.9823,31.858,31.9645,17400.0
2008-05-30 14:40:00,36.01,36.18,36.0,36.17,87500.0,31.9734,32.1244,31.9645,32.1155,87500.0
2008-05-30 14:50:00,36.18,36.23,36.06,36.12,48100.0,32.1244,32.1688,32.0178,32.0711,48100.0
2008-05-30 15:00:00,36.12,36.15,36.08,36.11,34700.0,32.0711,32.0977,32.0356,32.0622,34700.0
2008-05-30 15:10:00,36.14,36.22,36.11,36.16,20100.0,32.0889,32.1599,32.0622,32.1066,20100.0
2008-05-30 15:20:00,36.17,36.27,35.97,35.97,24700.0,32.1155,32.2043,31.9379,31.9379,24700.0
2008-05-30 15:30:00,36.01,36.01,35.96,36.0,4000.0,31.9734,31.9734,31.929,31.9645,4000.0
2008-05-30 15:40:00,36.01,36.01,35.72,35.72,15600.0,31.9734,31.9734,31.7159,31.7159,15600.0
2008-05-30 15:50:00,35.71,35.75,35.4,35.6,60000.0,31.7071,31.7426,31.4318,31.6094,60000.0
2008-06-02 09:30:00,35.48,35.8,34.58,34.64,12600.0,31.5028,31.787,30.7037,30.757,12600.0
2008-06-02 09:40:00,34.6,34.94,34.58,34.89,9400.0,30.7215,31.0234,30.7037,30.979,9400.0
2008-06-02 09:50:00,34.87,34.87,34.41,34.41,4700.0,30.9612,30.9612,30.5528,30.5528,4700.0
2008-06-02 10:00:00,34.35,34.4,33.9,34.09,7600.0,30.4995,30.5439,30.1,30.2687,7600.0
2008-06-02 10:10:00,34.03,34.82,33.97,34.81,11800.0,30.2154,30.9168,30.1621,30.9079,11800.0
2008-06-02 10:20:00,34.83,35.26,34.83,35.01,18200.0,30.9257,31.3075,30.9257,31.0855,18200.0
2008-06-02 10:30:00,35.09,35.16,34.95,35.14,4200.0,31.1566,31.2187,31.0322,31.201,4200.0
2008-06-02 10:40:00,35.16,36.0,35.16,35.97,15100.0,31.2187,31.9645,31.2187,31.9379,15100.0
2008-06-02 10:50:00,35.92,36.23,35.83,36.2,95200.0,31.8935,32.1688,31.8136,32.1421,95200.0
2008-06-02 11:00:00,36.3,36.65,36.02,36.2,50700.0,32.2309,32.5417,31.9823,32.1421,50700.0
2008-06-02 11:10:00,36.19,36.33,36.14,36.19,11600.0,32.1333,32.2576,32.0889,32.1333,11600.0
2008-06-02 11:20:00,36.2,36.2,35.8,36.12,5000.0,32.1421,32.1421,31.787,32.0711,5000.0
2008-06-02 11:30:00,36.13,36.24,36.06,36.22,2800.0,32.08,32.1776,32.0178,32.1599,2800.0
2008-06-02 11:40:00,36.19,36.23,36.14,36.14,3300.0,32.1333,32.1688,32.0889,32.0889,3300.0
2008-06-02 11:50:00,36.14,36.23,36.05,36.06,2900.0,32.0889,32.1688,32.0089,32.0178,2900.0
2008-06-02 12:00:00,36.06,36.14,35.88,35.95,7200.0,32.0178,32.0889,31.858,31.9202,7200.0
2008-06-02 12:10:00,35.97,36.09,35.63,35.76,20800.0,31.9379,32.0445,31.636,31.7515,20800.0
2008-06-02 12:20:00,35.7,35.81,35.55,35.81,5900.0,31.6982,31.7958,31.565,31.7958,5900.0
2008-06-02 12:30:00,35.77,35.77,35.48,35.48,1000.0,31.7603,31.7603,31.5028,31.5028,1000.0
2008-06-02 12:40:00,35.47,35.47,35.12,35.26,3800.0,31.494,31.494,31.1832,31.3075,3800.0
2008-06-02 12:50:00,35.3,35.58,35.3,35.54,2900.0,31.343,31.5916,31.343,31.5561,2900.0
2008-06-02 13:00:00,35.57,35.57,35.49,35.49,900.0,31.5828,31.5828,31.5117,31.5117,900.0
2008-06-02 13:10:00,35.48,35.7,35.48,35.65,2100.0,31.5028,31.6982,31.5028,31.6538,2100.0
2008-06-02 13:20:00,35.68,35.68,35.66,35.66,300.0,31.6804,31.6804,31.6627,31.6627,300.0
2008-06-02 13:30:00,35.63,35.65,35.51,35.51,2400.0,31.636,31.6538,31.5295,31.5295,2400.0
2008-06-02 13:40:00,35.47,35.5,35.47,35.5,2200.0,31.494,31.5206,31.494,31.5206,2200.0
2008-06-02 13:50:00,35.45,35.49,35.44,35.48,1700.0,31.4762,31.5117,31.4673,31.5028,1700.0
2008-06-02 14:00:00,35.47,35.54,35.47,35.54,10200.0,31.494,31.5561,31.494,31.5561,10200.0
2008-06-02 14:10:00,35.5,35.57,35.5,35.53,2400.0,31.5206,31.5828,31.5206,31.5472,2400.0
2008-06-02 14:20:00,35.54,35.63,35.52,35.61,1600.0,31.5561,31.636,31.5384,31.6183,1600.0
2008-06-02 14:30:00,35.67,35.72,35.67,35.68,1500.0,31.6715,31.7159,31.6715,31.6804,1500.0
2008-06-02 14:40:00,35.69,35.69,35.65,35.65,1200.0,31.6893,31.6893,31.6538,31.6538,1200.0
2008-06-02 14:50:00,35.65,35.78,35.65,35.78,2300.0,31.6538,31.7692,31.6538,31.7692,2300.0
2008-06-02 15:00:00,35.78,35.78,35.59,35.59,4400.0,31.7692,31.7692,31.6005,31.6005,4400.0
2008-06-02 15:10:00,35.63,35.86,35.49,35.8,9900.0,31.636,31.8402,31.5117,31.787,9900.0
2008-06-02 15:20:00,35.86,35.9,35.8,35.87,11900.0,31.8402,31.8758,31.787,31.8491,11900.0
2008-06-02 15:30:00,35.88,35.89,35.81,35.84,4100.0,31.858,31.8669,31.7958,31.8225,4100.0
2008-06-02 15:40:00,35.82,35.91,35.8,35.87,14900.0,31.8047,31.8846,31.787,31.8491,14900.0
2008-06-02 15:50:00,35.86,35.95,35.82,35.83,75400.0,31.8402,31.9202,31.8047,31.8136,75400.0
2008-06-03 09:30:00,36.0,36.35,35.81,36.15,3100.0,31.9645,32.2753,31.7958,32.0977,3100.0
2008-06-03 09:40:00,36.16,36.27,35.82,35.88,15300.0,32.1066,32.2043,31.8047,31.858,15300.0
2008-06-03 09:50:00,35.87,36.0,35.87,35.91,5800.0,31.8491,31.9645,31.8491,31.8846,5800.0
2008-06-03 10:00:00,35.95,36.0,35.93,35.95,6900.0,31.9202,31.9645,31.9024,31.9202,6900.0
2008-06-03 10:10:00,35.93,35.97,35.87,35.9,4700.0,31.9024,31.9379,31.8491,31.8758,4700.0
2008-06-03 10:20:00,35.91,36.04,35.9,36.04,1400.0,31.8846,32.0001,31.8758,32.0001,1400.0
2008-06-03 10:30:00,36.07,36.07,35.92,35.95,6700.0,32.0267,32.0267,31.8935,31.9202,6700.0
2008-06-03 10:40:00,35.95,35.98,35.9,35.9,4900.0,31.9202,31.9468,31.8758,31.8758,4900.0
2008-06-03 10:50:00,35.89,36.0,35.79,35.97,11500.0,31.8669,31.9645,31.7781,31.9379,11500.0
2008-06-03 11:00:00,35.92,36.02,35.8,35.88,11600.0,31.8935,31.9823,31.787,31.858,11600.0
2008-06-03 11:10:00,35.9,35.96,35.68,35.82,11200.0,31.8758,31.929,31.6804,31.8047,11200.0
2008-06-03 11:20:00,35.83,35.93,35.64,35.67,10500.0,31.8136,31.9024,31.6449,31.6715,10500.0
2008-06-03 11:30:00,35.63,35.67,35.46,35.55,8400.0,31.636,31.6715,31.4851,31.565,8400.0
2008-06-03 11:40:00,35.5,35.67,35.49,35.57,7000.0,31.5206,31.6715,31.5117,31.5828,7000.0
2008-06-03 11:50:00,35.65,35.75,35.65,35.73,1700.0,31.6538,31.7426,31.6538,31.7248,1700.0
2008-06-03 12:00:00,35.73,35.81,35.73,35.81,900.0,31.7248,31.7958,31.7248,31.7958,900.0
2008-06-03 12:10:00,35.88,35.98,35.8,35.85,4600.0,31.858,31.9468,31.787,31.8314,4600.0
2008-06-03 12:20:00,35.83,35.88,35.83,35.83,1200.0,31.8136,31.858,31.8136,31.8136,1200.0
2008-06-03 12:30:00,35.83,35.83,35.79,35.79,400.0,31.8136,31.8136,31.7781,31.7781,400.0
2008-06-03 12:40:00,35.8,35.8,35.76,35.8,1800.0,31.787,31.787,31.7515,31.787,1800.0
2008-06-03 12:50:00,35.8,35.9,35.71,35.88,9400.0,31.787,31.8758,31.7071,31.858,9400.0
2008-06-03 13:00:00,35.86,36.05,35.86,36.05,7500.0,31.8402,32.0089,31.8402,32.0089,7500.0
2008-06-03 13:10:00,36.12,36.22,36.0,36.0,5300.0,32.0711,32.1599,31.9645,31.9645,5300.0
2008-06-03 13:20:00,36.05,36.05,36.04,36.04,400.0,32.0089,32.0089,32.0001,32.0001,400.0
2008-06-03 13:30:00,36.01,36.08,35.99,36.08,4400.0,31.9734,32.0356,31.9557,32.0356,4400.0
2008-06-03 13:40:00,36.06,36.09,36.01,36.03,5700.0,32.0178,32.0445,31.9734,31.9912,5700.0
2008-06-03 13:50:00,36.05,36.05,35.89,35.94,11700.0,32.0089,32.0089,31.8669,31.9113,11700.0
2008-06-03 14:00:00,35.98,36.06,35.96,36.06,16500.0,31.9468,32.0178,31.929,32.0178,16500.0
2008-06-03 14:10:00,36.02,36.03,35.96,35.98,10300.0,31.9823,31.9912,31.929,31.9468,10300.0
2008-06-03 14:20:00,35.98,35.99,35.85,35.86,10500.0,31.9468,31.9557,31.8314,31.8402,10500.0
2008-06-03 14:30:00,35.85,35.91,35.8,35.82,17200.0,31.8314,31.8846,31.787,31.8047,17200.0
2008-06-03 14:40:00,35.8,35.86,35.8,35.83,5100.0,31.787,31.8402,31.787,31.8136,5100.0
2008-06-03 14:50:00,35.82,36.01,35.82,35.96,5700.0,31.8047,31.9734,31.8047,31.929,5700.0
2008-06-03 15:00:00,35.94,36.0,35.85,35.99,26500.0,31.9113,31.9645,31.8314,31.9557,26500.0
2008-06-03 15:10:00,35.98,36.02,35.95,35.98,7000.0,31.9468,31.9823,31.9202,31.9468,7000.0
2008-06-03 15:20:00,36.02,36.16,36.0,36.16,3600.0,31.9823,32.1066,31.9645,32.1066,3600.0
2008-06-03 15:30:00,36.2,36.28,36.18,36.23,1900.0,32.1421,32.2132,32.1244,32.1688,1900.0
2008-06-03 15:40:00,36.23,36.3,36.0,36.0,21600.0,32.1688,32.2309,31.9645,31.9645,21600.0
2008-06-03 15:50:00,36.01,36.16,36.0,36.01,50100.0,31.9734,32.1066,31.9645,31.9734,50100.0
2008-06-04 09:30:00,35.75,35.77,35.62,35.62,2000.0,31.7426,31.7603,31.6271,31.6271,2000.0
2008-06-04 09:40:00,35.71,35.71,35.6,35.6,1600.0,31.7071,31.7071,31.6094,31.6094,1600.0
2008-06-04 09:50:00,35.67,35.67,35.49,35.53,10000.0,31.6715,31.6715,31.5117,31.5472,10000.0
2008-06-04 10:00:00,35.56,35.57,35.49,35.56,2100.0,31.5739,31.5828,31.5117,31.5739,2100.0
2008-06-04 10:10:00,35.53,35.6,35.5,35.57,2000.0,31.5472,31.6094,31.5206,31.5828,2000.0
2008-06-04 10:20:00,35.61,35.85,35.58,35.85,1500.0,31.6183,31.8314,31.5916,31.8314,1500.0
2008-06-04 10:30:00,35.94,36.23,35.88,35.88,4500.0,31.9113,32.1688,31.858,31.858,4500.0
2008-06-04 10:40:00,35.86,36.09,35.86,36.03,1900.0,31.8402,32.0445,31.8402,31.9912,1900.0
2008-06-04 10:50:00,36.13,36.13,35.96,36.04,3200.0,32.08,32.08,31.929,32.0001,3200.0
2008-06-04 11:00:00,36.04,36.04,35.94,35.97,2500.0,32.0001,32.0001,31.9113,31.9379,2500.0
2008-06-04 11:10:00,35.97,36.13,35.97,36.05,2700.0,31.9379,32.08,31.9379,32.0089,2700.0
2008-06-04 11:20:00,36.18,36.24,36.16,36.2,1100.0,32.1244,32.1776,32.1066,32.1421,1100.0
2008-06-04 11:30:00,36.21,36.21,35.8,35.84,7000.0,32.151,32.151,31.787,31.8225,7000.0
2008-06-04 11:40:00,35.83,35.9,35.82,35.85,3700.0,31.8136,31.8758,31.8047,31.8314,3700.0
2008-06-04 11:50:00,35.87,35.88,35.79,35.8,6700.0,31.8491,31.858,31.7781,31.787,6700.0
2008-06-04 12:00:00,35.81,35.82,35.78,35.78,800.0,31.7958,31.8047,31.7692,31.7692,800.0
2008-06-04 12:10:00,35.81,35.9,35.77,35.86,5300.0,31.7958,31.8758,31.7603,31.8402,5300.0
2008-06-04 12:20:00,35.89,35.9,35.88,35.89,1100.0,31.8669,31.8758,31.858,31.8669,1100.0
2008-06-04 12:30:00,35.9,35.9,35.63,35.68,3700.0,31.8758,31.8758,31.636,31.6804,3700.0
2008-06-04 12:40:00,35.64,35.69,35.63,35.66,1000.0,31.6449,31.6893,31.636,31.6627,1000.0
2008-06-04 12:50:00,35.68,35.7,35.64,35.64,2800.0,31.6804,31.6982,31.6449,31.6449,2800.0
2008-06-04 13:00:00,35.69,35.7,35.67,35.68,1700.0,31.6893,31.6982,31.6715,31.6804,1700.0
2008-06-04 13:10:00,35.7,35.7,35.58,35.6,2800.0,31.6982,31.6982,31.5916,31.6094,2800.0
2008-06-04 13:20:00,35.59,35.59,35.52,35.54,3900.0,31.6005,31.6005,31.5384,31.5561,3900.0
2008-06-04 13:30:00,35.54,35.54,35.44,35.49,6400.0,31.5561,31.5561,31.4673,31.5117,6400.0
2008-06-04 13:40:00,35.54,35.54,35.48,35.5,5800.0,31.5561,31.5561,31.5028,31.5206,5800.0
2008-06-04 13:50:00,35.5,35.65,35.5,35.65,4100.0,31.5206,31.6538,31.5206,31.6538,4100.0
2008-06-04 14:00:00,35.68,35.84,35.68,35.83,6800.0,31.6804,31.8225,31.6804,31.8136,6800.0
2008-06-04 14:10:00,35.83,35.84,35.7,35.79,6800.0,31.8136,31.8225,31.6982,31.7781,6800.0
2008-06-04 14:20:00,35.79,35.83,35.74,35.83,5400.0,31.7781,31.8136,31.7337,31.8136,5400.0
2008-06-04 14:30:00,35.84,36.0,35.83,36.0,11100.0,31.8225,31.9645,31.8136,31.9645,11100.0
2008-06-04 14:40:00,35.99,36.0,35.88,35.91,10700.0,31.9557,31.9645,31.858,31.8846,10700.0
2008-06-04 14:50:00,35.94,36.0,35.93,35.99,8200.0,31.9113,31.9645,31.9024,31.9557,8200.0
2008-06-04 15:00:00,35.96,36.22,35.96,36.04,21600.0,31.929,32.1599,31.929,32.0001,21600.0
2008-06-04 15:10:00,36.04,36.07,35.89,35.95,16200.0,32.0001,32.0267,31.8669,31.9202,16200.0
2008-06-04 15:20:00,35.92,36.13,35.87,36.05,33600.0,31.8935,32.08,31.8491,32.0089,33600.0
2008-06-04 15:30:00,36.05,36.05,35.81,36.0,25000.0,32.0089,32.0089,31.7958,31.9645,25000.0
2008-06-04 15:40:00,36.0,36.03,35.78,35.84,46000.0,31.9645,31.9912,31.7692,31.8225,46000.0
2008-06-04 15:50:00,35.84,35.84,35.56,35.57,47500.0,31.8225,31.8225,31.5739,31.5828,47500.0
2008-06-05 09:30:00,35.55,35.84,35.45,35.84,3700.0,31.565,31.8225,31.4762,31.8225,3700.0
2008-06-05 09:40:00,35.94,36.13,35.84,36.12,2300.0,31.9113,32.08,31.8225,32.0711,2300.0
2008-06-05 09:50:00,36.12,36.34,36.06,36.18,58100.0,32.0711,32.2664,32.0178,32.1244,58100.0
2008-06-05 10:00:00,36.24,36.24,36.09,36.15,4400.0,32.1776,32.1776,32.0445,32.0977,4400.0
2008-06-05 10:10:00,36.15,36.19,36.03,36.15,5800.0,32.0977,32.1333,31.9912,32.0977,5800.0
2008-06-05 10:20:00,36.11,36.15,35.94,36.1,3600.0,32.0622,32.0977,31.9113,32.0533,3600.0
2008-06-05 10:30:00,36.05,36.05,35.78,35.99,1800.0,32.0089,32.0089,31.7692,31.9557,1800.0
2008-06-05 10:40:00,36.0,36.0,35.94,36.0,5500.0,31.9645,31.9645,31.9113,31.9645,5500.0
2008-06-05 10:50:00,35.98,36.0,35.97,35.97,4200.0,31.9468,31.9645,31.9379,31.9379,4200.0
2008-06-05 11:00:00,36.0,36.0,35.99,36.0,2000.0,31.9645,31.9645,31.9557,31.9645,2000.0
2008-06-05 11:10:00,36.0,36.09,35.98,36.09,10200.0,31.9645,32.0445,31.9468,32.0445,10200.0
2008-06-05 11:20:00,36.03,36.21,36.03,36.12,5400.0,31.9912,32.151,31.9912,32.0711,5400.0
2008-06-05 11:30:00,36.11,36.3,36.06,36.06,11500.0,32.0622,32.2309,32.0178,32.0178,11500.0
2008-06-05 11:40:00,36.06,36.11,35.95,36.01,19300.0,32.0178,32.0622,31.9202,31.9734,19300.0
2008-06-05 11:50:00,36.01,36.12,36.0,36.09,4100.0,31.9734,32.0711,31.9645,32.0445,4100.0
2008-06-05 12:00:00,36.09,36.11,36.01,36.01,2600.0,32.0445,32.0622,31.9734,31.9734,2600.0
2008-06-05 12:10:00,36.01,36.21,36.0,36.21,1800.0,31.9734,32.151,31.9645,32.151,1800.0
2008-06-05 12:20:00,36.31,36.5,36.23,36.47,10300.0,32.2398,32.4085,32.1688,32.3819,10300.0
2008-06-05 12:30:00,36.44,36.47,36.38,36.42,21000.0,32.3552,32.3819,32.302,32.3375,21000.0
2008-06-05 12:40:00,36.41,36.47,36.28,36.47,12800.0,32.3286,32.3819,32.2132,32.3819,12800.0
2008-06-05 12:50:00,36.46,36.87,36.46,36.6,15400.0,32.373,32.737,32.373,32.4973,15400.0
2008-06-05 13:00:00,36.62,37.13,36.62,37.13,7900.0,32.515,32.9679,32.515,32.9679,7900.0
2008-06-05 13:10:00,37.13,37.25,37.13,37.24,7900.0,32.9679,33.0744,32.9679,33.0656,7900.0
2008-06-05 13:20:00,37.25,37.34,37.24,37.28,8200.0,33.0744,33.1543,33.0656,33.1011,8200.0
2008-06-05 13:30:00,37.29,37.3,37.29,37.3,17200.0,33.1099,33.1188,33.1099,33.1188,17200.0
2008-06-05 13:40:00,37.3,37.35,37.24,37.27,18800.0,33.1188,33.1632,33.0656,33.0922,18800.0
2008-06-05 13:50:00,37.3,37.3,37.22,37.28,10100.0,33.1188,33.1188,33.0478,33.1011,10100.0
2008-06-05 14:00:00,37.28,37.3,36.96,37.1,10000.0,33.1011,33.1188,32.8169,32.9412,10000.0
2008-06-05 14:10:00,37.1,37.25,37.1,37.24,7900.0,32.9412,33.0744,32.9412,33.0656,7900.0
2008-06-05 14:20:00,37.24,37.25,37.14,37.14,9900.0,33.0656,33.0744,32.9768,32.9768,9900.0
2008-06-05 14:30:00,37.14,37.25,37.05,37.25,7300.0,32.9768,33.0744,32.8968,33.0744,7300.0
2008-06-05 14:40:00,37.25,37.25,37.24,37.25,6400.0,33.0744,33.0744,33.0656,33.0744,6400.0
2008-06-05 14:50:00,37.25,37.27,37.16,37.21,9600.0,33.0744,33.0922,32.9945,33.0389,9600.0
2008-06-05 15:00:00,37.21,37.25,37.12,37.25,9800.0,33.0389,33.0744,32.959,33.0744,9800.0
2008-06-05 15:10:00,37.25,37.25,37.17,37.18,9000.0,33.0744,33.0744,33.0034,33.0123,9000.0
2008-06-05 15:20:00,37.19,37.25,36.98,37.04,9600.0,33.0212,33.0744,32.8347,32.888,9600.0
2008-06-05 15:30:00,37.08,37.25,37.08,37.24,9300.0,32.9235,33.0744,32.9235,33.0656,9300.0
2008-06-05 15:40:00,37.24,37.35,37.18,37.18,18400.0,33.0656,33.1632,33.0123,33.0123,18400.0
2008-06-05 15:50:00,37.24,37.25,37.2,37.21,16400.0,33.0656,33.0744,33.03,33.0389,16400.0
2008-06-06 09:30:00,37.58,37.6,37.15,37.4,11600.0,33.3674,33.3852,32.9856,33.2076,11600.0
2008-06-06 09:40:00,37.39,37.54,37.24,37.25,14100.0,33.1987,33.3319,33.0656,33.0744,14100.0
2008-06-06 09:50:00,37.25,37.25,37.14,37.21,2300.0,33.0744,33.0744,32.9768,33.0389,2300.0
2008-06-06 10:00:00,37.21,37.21,36.89,36.89,3000.0,33.0389,33.0389,32.7548,32.7548,3000.0
2008-06-06 10:10:00,36.85,36.87,36.65,36.87,5800.0,32.7193,32.737,32.5417,32.737,5800.0
2008-06-06 10:20:00,36.87,37.26,36.86,37.25,3300.0,32.737,33.0833,32.7281,33.0744,3300.0
2008-06-06 10:30:00,37.24,37.25,37.22,37.24,1700.0,33.0656,33.0744,33.0478,33.0656,1700.0
2008-06-06 10:40:00,37.24,37.3,36.96,37.19,7800.0,33.0656,33.1188,32.8169,33.0212,7800.0
2008-06-06 10:50:00,37.22,37.28,37.14,37.25,7700.0,33.0478,33.1011,32.9768,33.0744,7700.0
2008-06-06 11:00:00,37.23,37.25,37.09,37.09,3900.0,33.0567,33.0744,32.9324,32.9324,3900.0
2008-06-06 11:10:00,37.15,37.25,37.15,37.24,2000.0,32.9856,33.0744,32.9856,33.0656,2000.0
2008-06-06 11:20:00,37.24,37.25,37.21,37.21,1800.0,33.0656,33.0744,33.0389,33.0389,1800.0
2008-06-06 11:30:00,37.22,37.25,37.21,37.25,2500.0,33.0478,33.0744,33.0389,33.0744,2500.0
2008-06-06 11:40:00,37.25,37.25,37.23,37.25,1100.0,33.0744,33.0744,33.0567,33.0744,1100.0
2008-06-06 11:50:00,37.24,37.25,37.23,37.25,1400.0,33.0656,33.0744,33.0567,33.0744,1400.0
2008-06-06 12:00:00,37.22,37.34,37.21,37.3,1600.0,33.0478,33.1543,33.0389,33.1188,1600.0
2008-06-06 12:10:00,37.28,37.3,37.28,37.3,4400.0,33.1011,33.1188,33.1011,33.1188,4400.0
2008-06-06 12:20:00,37.28,37.3,37.28,37.3,1100.0,33.1011,33.1188,33.1011,33.1188,1100.0
2008-06-06 12:30:00,37.28,37.29,37.24,37.25,4000.0,33.1011,33.1099,33.0656,33.0744,4000.0
2008-06-06 12:40:00,37.24,37.25,37.24,37.25,5200.0,33.0656,33.0744,33.0656,33.0744,5200.0
2008-06-06 12:50:00,37.24,37.25,37.21,37.25,3000.0,33.0656,33.0744,33.0389,33.0744,3000.0
2008-06-06 13:00:00,37.24,37.25,37.22,37.24,3900.0,33.0656,33.0744,33.0478,33.0656,3900.0
2008-06-06 13:10:00,37.21,37.22,37.18,37.2,2200.0,33.0389,33.0478,33.0123,33.03,2200.0
2008-06-06 13:20:00,37.19,37.25,37.17,37.25,2200.0,33.0212,33.0744,33.0034,33.0744,2200.0
2008-06-06 13:30:00,37.23,37.25,37.23,37.24,6600.0,33.0567,33.0744,33.0567,33.0656,6600.0
2008-06-06 13:40:00,37.24,37.25,37.22,37.25,2000.0,33.0656,33.0744,33.0478,33.0744,2000.0
2008-06-06 13:50:00,37.25,37.25,37.23,37.25,2700.0,33.0744,33.0744,33.0567,33.0744,2700.0
2008-06-06 14:00:00,37.24,37.25,37.22,37.25,3800.0,33.0656,33.0744,33.0478,33.0744,3800.0
2008-06-06 14:10:00,37.25,37.25,37.14,37.25,4800.0,33.0744,33.0744,32.9768,33.0744,4800.0
2008-06-06 14:20:00,37.25,37.25,37.2,37.23,5500.0,33.0744,33.0744,33.03,33.0567,5500.0
2008-06-06 14:30:00,37.24,37.25,37.21,37.25,3700.0,33.0656,33.0744,33.0389,33.0744,3700.0
2008-06-06 14:40:00,37.24,37.33,37.21,37.33,11700.0,33.0656,33.1455,33.0389,33.1455,11700.0
2008-06-06 14:50:00,37.35,37.35,37.16,37.16,12800.0,33.1632,33.1632,32.9945,32.9945,12800.0
2008-06-06 15:00:00,37.1,37.19,36.9,37.15,9200.0,32.9412,33.0212,32.7637,32.9856,9200.0
2008-06-06 15:10:00,37.18,37.19,37.11,37.14,6600.0,33.0123,33.0212,32.9501,32.9768,6600.0
2008-06-06 15:20:00,37.13,37.13,36.7,36.75,5800.0,32.9679,32.9679,32.5861,32.6305,5800.0
2008-06-06 15:30:00,36.75,36.76,36.65,36.65,7100.0,32.6305,32.6394,32.5417,32.5417,7100.0
2008-06-06 15:40:00,36.65,36.71,36.4,36.48,5500.0,32.5417,32.595,32.3197,32.3907,5500.0
2008-06-06 15:50:00,36.5,36.7,36.45,36.47,5600.0,32.4085,32.5861,32.3641,32.3819,5600.0
2008-06-09 09:30:00,36.22,36.22,35.69,35.77,9800.0,32.1599,32.1599,31.6893,31.7603,9800.0
2008-06-09 09:40:00,35.75,36.05,35.75,36.05,9700.0,31.7426,32.0089,31.7426,32.0089,9700.0
2008-06-09 09:50:00,36.05,36.42,35.87,36.42,13900.0,32.0089,32.3375,31.8491,32.3375,13900.0
2008-06-09 10:00:00,36.42,36.99,36.4,36.72,52600.0,32.3375,32.8436,32.3197,32.6038,52600.0
2008-06-09 10:10:00,36.77,36.84,36.25,36.46,33700.0,32.6482,32.7104,32.1865,32.373,33700.0
2008-06-09 10:20:00,36.45,36.46,35.9,35.94,5900.0,32.3641,32.373,31.8758,31.9113,5900.0
2008-06-09 10:30:00,35.94,36.0,35.86,35.9,3100.0,31.9113,31.9645,31.8402,31.8758,3100.0
2008-06-09 10:40:00,35.87,35.87,35.7,35.75,3300.0,31.8491,31.8491,31.6982,31.7426,3300.0
2008-06-09 10:50:00,35.78,35.87,35.77,35.84,1400.0,31.7692,31.8491,31.7603,31.8225,1400.0
2008-06-09 11:00:00,35.81,35.92,35.81,35.84,3500.0,31.7958,31.8935,31.7958,31.8225,3500.0
2008-06-09 11:10:00,35.84,35.88,35.84,35.85,9700.0,31.8225,31.858,31.8225,31.8314,9700.0
2008-06-09 11:20:00,35.85,35.89,35.84,35.86,8200.0,31.8314,31.8669,31.8225,31.8402,8200.0
2008-06-09 11:30:00,35.85,35.88,35.84,35.87,23300.0,31.8314,31.858,31.8225,31.8491,23300.0
2008-06-09 11:40:00,35.86,35.89,35.84,35.85,4700.0,31.8402,31.8669,31.8225,31.8314,4700.0
2008-06-09 11:50:00,35.84,35.88,35.84,35.85,6600.0,31.8225,31.858,31.8225,31.8314,6600.0
2008-06-09 12:00:00,35.85,35.87,35.84,35.84,3900.0,31.8314,31.8491,31.8225,31.8225,3900.0
2008-06-09 12:10:00,35.84,35.85,35.83,35.83,4800.0,31.8225,31.8314,31.8136,31.8136,4800.0
2008-06-09 12:20:00,35.82,35.85,35.81,35.82,12000.0,31.8047,31.8314,31.7958,31.8047,12000.0
2008-06-09 12:30:00,35.81,35.82,35.8,35.81,6500.0,31.7958,31.8047,31.787,31.7958,6500.0
2008-06-09 12:40:00,35.8,35.81,35.72,35.76,19200.0,31.787,31.7958,31.7159,31.7515,19200.0
2008-06-09 12:50:00,35.76,35.77,35.73,35.75,2200.0,31.7515,31.7603,31.7248,31.7426,2200.0
2008-06-09 13:00:00,35.75,35.75,35.73,35.73,10400.0,31.7426,31.7426,31.7248,31.7248,10400.0
2008-06-09 13:10:00,35.73,35.75,35.37,35.41,5300.0,31.7248,31.7426,31.4052,31.4407,5300.0
2008-06-09 13:20:00,35.4,35.4,35.27,35.31,3700.0,31.4318,31.4318,31.3164,31.3519,3700.0
2008-06-09 13:30:00,35.33,35.42,35.31,35.39,8400.0,31.3697,31.4496,31.3519,31.4229,8400.0
2008-06-09 13:40:00,35.37,35.42,35.25,35.34,4900.0,31.4052,31.4496,31.2986,31.3785,4900.0
2008-06-09 13:50:00,35.33,35.36,35.27,35.28,3100.0,31.3697,31.3963,31.3164,31.3253,3100.0
2008-06-09 14:00:00,35.28,35.28,34.92,34.92,3600.0,31.3253,31.3253,31.0056,31.0056,3600.0
2008-06-09 14:10:00,34.89,35.01,34.8,34.81,5700.0,30.979,31.0855,30.8991,30.9079,5700.0
2008-06-09 14:20:00,34.85,34.9,34.73,34.89,8900.0,30.9435,30.9879,30.8369,30.979,8900.0
2008-06-09 14:30:00,34.89,34.9,34.81,34.87,7600.0,30.979,30.9879,30.9079,30.9612,7600.0
2008-06-09 14:40:00,34.85,35.05,34.82,35.05,3300.0,30.9435,31.121,30.9168,31.121,3300.0
2008-06-09 14:50:00,35.05,35.13,34.76,34.8,6500.0,31.121,31.1921,30.8635,30.8991,6500.0
2008-06-09 15:00:00,34.83,34.96,34.74,34.92,5100.0,30.9257,31.0411,30.8458,31.0056,5100.0
2008-06-09 15:10:00,34.92,35.07,34.91,35.07,3200.0,31.0056,31.1388,30.9967,31.1388,3200.0
2008-06-09 15:20:00,35.06,35.15,34.99,35.13,7600.0,31.1299,31.2098,31.0678,31.1921,7600.0
2008-06-09 15:30:00,35.15,35.67,35.11,35.67,12800.0,31.2098,31.6715,31.1743,31.6715,12800.0
2008-06-09 15:40:00,35.63,35.9,35.62,35.7,12000.0,31.636,31.8758,31.6271,31.6982,12000.0
2008-06-09 15:50:00,35.71,35.88,35.59,35.64,17700.0,31.7071,31.858,31.6005,31.6449,17700.0
2008-06-10 09:30:00,35.39,35.77,34.88,34.88,9000.0,31.4229,31.7603,30.9701,30.9701,9000.0
2008-06-10 09:40:00,35.01,35.06,34.99,35.06,800.0,31.0855,31.1299,31.0678,31.1299,800.0
2008-06-10 09:50:00,35.06,35.06,35.06,35.06,0.0,31.1299,31.1299,31.1299,31.1299,0.0
2008-06-10 10:00:00,35.06,35.06,34.59,34.72,6400.0,31.1299,31.1299,30.7126,30.828,6400.0
2008-06-10 10:10:00,34.67,34.95,34.67,34.95,4700.0,30.7836,31.0322,30.7836,31.0322,4700.0
2008-06-10 10:20:00,35.06,35.42,35.01,35.16,13600.0,31.1299,31.4496,31.0855,31.2187,13600.0
2008-06-10 10:30:00,35.15,35.35,35.07,35.31,8600.0,31.2098,31.3874,31.1388,31.3519,8600.0
2008-06-10 10:40:00,35.28,35.28,35.25,35.25,300.0,31.3253,31.3253,31.2986,31.2986,300.0
2008-06-10 10:50:00,35.25,35.25,35.09,35.1,2700.0,31.2986,31.2986,31.1566,31.1654,2700.0
2008-06-10 11:00:00,35.1,35.19,35.0,35.0,4200.0,31.1654,31.2453,31.0766,31.0766,4200.0
2008-06-10 11:10:00,34.95,34.95,34.95,34.95,200.0,31.0322,31.0322,31.0322,31.0322,200.0
2008-06-10 11:20:00,34.94,34.96,34.87,34.87,2200.0,31.0234,31.0411,30.9612,30.9612,2200.0
2008-06-10 11:30:00,34.88,34.91,34.52,34.58,7100.0,30.9701,30.9967,30.6505,30.7037,7100.0
2008-06-10 11:40:00,34.61,34.83,34.51,34.67,7700.0,30.7304,30.9257,30.6416,30.7836,7700.0
2008-06-10 11:50:00,34.63,34.63,34.47,34.58,2800.0,30.7481,30.7481,30.6061,30.7037,2800.0
2008-06-10 12:00:00,34.52,34.65,34.41,34.52,6500.0,30.6505,30.7659,30.5528,30.6505,6500.0
2008-06-10 12:10:00,34.56,34.62,34.52,34.52,2200.0,30.686,30.7392,30.6505,30.6505,2200.0
2008-06-10 12:20:00,34.47,34.68,34.42,34.66,4600.0,30.6061,30.7925,30.5617,30.7748,4600.0
2008-06-10 12:30:00,34.7,34.73,34.57,34.73,2100.0,30.8103,30.8369,30.6948,30.8369,2100.0
2008-06-10 12:40:00,34.7,34.75,34.7,34.75,200.0,30.8103,30.8547,30.8103,30.8547,200.0
2008-06-10 12:50:00,34.82,34.82,34.8,34.81,700.0,30.9168,30.9168,30.8991,30.9079,700.0
2008-06-10 13:00:00,34.79,34.89,34.48,34.71,5800.0,30.8902,30.979,30.6149,30.8192,5800.0
2008-06-10 13:10:00,34.68,34.73,34.66,34.71,2600.0,30.7925,30.8369,30.7748,30.8192,2600.0
2008-06-10 13:20:00,34.71,34.78,34.71,34.78,500.0,30.8192,30.8813,30.8192,30.8813,500.0
2008-06-10 13:30:00,34.88,34.97,34.73,34.73,3600.0,30.9701,31.05,30.8369,30.8369,3600.0
2008-06-10 13:40:00,34.74,34.96,34.74,34.87,3900.0,30.8458,31.0411,30.8458,30.9612,3900.0
2008-06-10 13:50:00,34.98,35.05,34.93,34.99,4800.0,31.0589,31.121,31.0145,31.0678,4800.0
2008-06-10 14:00:00,34.94,35.07,34.84,35.07,2000.0,31.0234,31.1388,30.9346,31.1388,2000.0
2008-06-10 14:10:00,35.06,35.06,35.03,35.03,1400.0,31.1299,31.1299,31.1033,31.1033,1400.0
2008-06-10 14:20:00,35.01,35.02,34.92,35.02,2500.0,31.0855,31.0944,31.0056,31.0944,2500.0
2008-06-10 14:30:00,35.03,35.04,35.01,35.04,1400.0,31.1033,31.1122,31.0855,31.1122,1400.0
2008-06-10 14:40:00,35.05,35.32,35.02,35.32,1500.0,31.121,31.3608,31.0944,31.3608,1500.0
2008-06-10 14:50:00,35.38,35.58,35.3,35.58,25000.0,31.414,31.5916,31.343,31.5916,25000.0
2008-06-10 15:00:00,35.58,35.8,35.58,35.72,4700.0,31.5916,31.787,31.5916,31.7159,4700.0
2008-06-10 15:10:00,35.73,35.81,35.59,35.81,3500.0,31.7248,31.7958,31.6005,31.7958,3500.0
2008-06-10 15:20:00,35.82,35.93,35.75,35.88,5500.0,31.8047,31.9024,31.7426,31.858,5500.0
2008-06-10 15:30:00,35.9,35.9,35.7,35.73,4900.0,31.8758,31.8758,31.6982,31.7248,4900.0
2008-06-10 15:40:00,35.73,35.73,35.45,35.59,16800.0,31.7248,31.7248,31.4762,31.6005,16800.0
2008-06-10 15:50:00,35.59,35.86,35.57,35.86,13200.0,31.6005,31.8402,31.5828,31.8402,13200.0
2008-06-11 09:30:00,35.76,35.86,35.48,35.86,4800.0,31.7515,31.8402,31.5028,31.8402,4800.0
2008-06-11 09:40:00,35.96,35.96,35.91,35.91,200.0,31.929,31.929,31.8846,31.8846,200.0
2008-06-11 09:50:00,36.0,36.0,35.99,36.0,700.0,31.9645,31.9645,31.9557,31.9645,700.0
2008-06-11 10:00:00,36.0,36.0,35.96,36.0,1100.0,31.9645,31.9645,31.929,31.9645,1100.0
2008-06-11 10:10:00,36.0,36.0,35.51,35.51,4300.0,31.9645,31.9645,31.5295,31.5295,4300.0
2008-06-11 10:20:00,35.54,35.56,35.5,35.5,300.0,31.5561,31.5739,31.5206,31.5206,300.0
2008-06-11 10:30:00,35.41,35.47,35.1,35.1,4700.0,31.4407,31.494,31.1654,31.1654,4700.0
2008-06-11 10:40:00,35.11,35.16,34.54,34.61,12200.0,31.1743,31.2187,30.6682,30.7304,12200.0
2008-06-11 10:50:00,34.56,34.96,34.47,34.96,6400.0,30.686,31.0411,30.6061,31.0411,6400.0
2008-06-11 11:00:00,34.93,34.95,34.74,34.74,2300.0,31.0145,31.0322,30.8458,30.8458,2300.0
2008-06-11 11:10:00,34.69,34.82,34.68,34.68,800.0,30.8014,30.9168,30.7925,30.7925,800.0
2008-06-11 11:20:00,34.72,34.72,34.51,34.51,1400.0,30.828,30.828,30.6416,30.6416,1400.0
2008-06-11 11:30:00,34.53,34.53,34.38,34.38,700.0,30.6593,30.6593,30.5261,30.5261,700.0
2008-06-11 11:40:00,34.38,34.4,34.37,34.4,700.0,30.5261,30.5439,30.5173,30.5439,700.0
2008-06-11 11:50:00,34.4,34.54,34.38,34.54,2200.0,30.5439,30.6682,30.5261,30.6682,2200.0
2008-06-11 12:00:00,34.48,34.51,34.45,34.51,800.0,30.6149,30.6416,30.5883,30.6416,800.0
2008-06-11 12:10:00,34.51,34.51,34.46,34.47,500.0,30.6416,30.6416,30.5972,30.6061,500.0
2008-06-11 12:20:00,34.46,34.48,34.44,34.48,800.0,30.5972,30.6149,30.5794,30.6149,800.0
2008-06-11 12:30:00,34.45,34.47,34.43,34.47,400.0,30.5883,30.6061,30.5705,30.6061,400.0
2008-06-11 12:40:00,34.47,34.5,34.45,34.49,1600.0,30.6061,30.6327,30.5883,30.6238,1600.0
2008-06-11 12:50:00,34.5,34.51,34.39,34.42,1900.0,30.6327,30.6416,30.535,30.5617,1900.0
2008-06-11 13:00:00,34.42,34.52,34.42,34.52,1300.0,30.5617,30.6505,30.5617,30.6505,1300.0
2008-06-11 13:10:00,34.52,34.59,34.48,34.55,2500.0,30.6505,30.7126,30.6149,30.6771,2500.0
2008-06-11 13:20:00,34.55,34.66,34.54,34.56,3400.0,30.6771,30.7748,30.6682,30.686,3400.0
2008-06-11 13:30:00,34.53,34.57,34.42,34.43,3600.0,30.6593,30.6948,30.5617,30.5705,3600.0
2008-06-11 13:40:00,34.41,34.42,34.27,34.27,6000.0,30.5528,30.5617,30.4285,30.4285,6000.0
2008-06-11 13:50:00,34.24,34.35,34.24,34.35,1500.0,30.4018,30.4995,30.4018,30.4995,1500.0
2008-06-11 14:00:00,34.35,34.36,34.3,34.35,2200.0,30.4995,30.5084,30.4551,30.4995,2200.0
2008-06-11 14:10:00,34.33,34.48,34.33,34.48,2200.0,30.4817,30.6149,30.4817,30.6149,2200.0
2008-06-11 14:20:00,34.48,34.56,34.47,34.54,3100.0,30.6149,30.686,30.6061,30.6682,3100.0
2008-06-11 14:30:00,34.55,34.55,34.44,34.49,5200.0,30.6771,30.6771,30.5794,30.6238,5200.0
2008-06-11 14:40:00,34.43,34.45,34.38,34.45,2600.0,30.5705,30.5883,30.5261,30.5883,2600.0
2008-06-11 14:50:00,34.45,34.52,34.43,34.52,2900.0,30.5883,30.6505,30.5705,30.6505,2900.0
2008-06-11 15:00:00,34.52,34.52,34.48,34.52,2200.0,30.6505,30.6505,30.6149,30.6505,2200.0
2008-06-11 15:10:00,34.5,34.52,34.47,34.5,2800.0,30.6327,30.6505,30.6061,30.6327,2800.0
2008-06-11 15:20:00,34.49,34.5,34.14,34.14,9200.0,30.6238,30.6327,30.313,30.313,9200.0
2008-06-11 15:30:00,34.17,34.19,34.11,34.11,4100.0,30.3397,30.3574,30.2864,30.2864,4100.0
2008-06-11 15:40:00,34.11,34.19,34.02,34.02,6100.0,30.2864,30.3574,30.2065,30.2065,6100.0
2008-06-11 15:50:00,34.07,34.14,33.85,33.98,18900.0,30.2509,30.313,30.0556,30.171,18900.0
2008-06-12 09:30:00,34.31,34.71,34.31,34.71,3000.0,30.464,30.8192,30.464,30.8192,3000.0
2008-06-12 09:40:00,34.81,35.14,34.81,35.0,4900.0,30.9079,31.201,30.9079,31.0766,4900.0
2008-06-12 09:50:00,35.0,35.2,35.0,35.06,7900.0,31.0766,31.2542,31.0766,31.1299,7900.0
2008-06-12 10:00:00,35.02,35.04,34.89,34.89,4100.0,31.0944,31.1122,30.979,30.979,4100.0
2008-06-12 10:10:00,34.9,34.9,34.73,34.77,4300.0,30.9879,30.9879,30.8369,30.8724,4300.0
2008-06-12 10:20:00,34.77,34.8,34.77,34.79,1500.0,30.8724,30.8991,30.8724,30.8902,1500.0
2008-06-12 10:30:00,34.8,34.97,34.79,34.97,5400.0,30.8991,31.05,30.8902,31.05,5400.0
2008-06-12 10:40:00,35.0,35.06,34.93,34.99,4400.0,31.0766,31.1299,31.0145,31.0678,4400.0
2008-06-12 10:50:00,34.98,35.01,34.92,35.0,4000.0,31.0589,31.0855,31.0056,31.0766,4000.0
2008-06-12 11:00:00,34.99,35.03,34.98,34.98,4500.0,31.0678,31.1033,31.0589,31.0589,4500.0
2008-06-12 11:10:00,34.99,35.02,34.98,34.98,1900.0,31.0678,31.0944,31.0589,31.0589,1900.0
2008-06-12 11:20:00,35.0,35.0,34.85,34.88,6600.0,31.0766,31.0766,30.9435,30.9701,6600.0
2008-06-12 11:30:00,34.86,34.86,34.8,34.83,2300.0,30.9523,30.9523,30.8991,30.9257,2300.0
2008-06-12 11:40:00,34.8,34.83,34.8,34.83,1400.0,30.8991,30.9257,30.8991,30.9257,1400.0
2008-06-12 11:50:00,34.8,34.83,34.8,34.83,2700.0,30.8991,30.9257,30.8991,30.9257,2700.0
2008-06-12 12:00:00,34.82,34.86,34.81,34.84,1700.0,30.9168,30.9523,30.9079,30.9346,1700.0
2008-06-12 12:10:00,34.82,34.88,34.81,34.81,6500.0,30.9168,30.9701,30.9079,30.9079,6500.0
2008-06-12 12:20:00,34.81,34.87,34.81,34.87,2900.0,30.9079,30.9612,30.9079,30.9612,2900.0
2008-06-12 12:30:00,34.85,34.93,34.85,34.93,3600.0,30.9435,31.0145,30.9435,31.0145,3600.0
2008-06-12 12:40:00,34.95,35.02,34.94,35.02,6500.0,31.0322,31.0944,31.0234,31.0944,6500.0
2008-06-12 12:50:00,35.02,35.02,35.01,35.02,1200.0,31.0944,31.0944,31.0855,31.0944,1200.0
2008-06-12 13:00:00,35.04,35.1,35.04,35.1,3300.0,31.1122,31.1654,31.1122,31.1654,3300.0
2008-06-12 13:10:00,35.1,35.17,35.09,35.17,1800.0,31.1654,31.2276,31.1566,31.2276,1800.0
2008-06-12 13:20:00,35.17,35.18,35.06,35.09,3600.0,31.2276,31.2365,31.1299,31.1566,3600.0
2008-06-12 13:30:00,35.09,35.09,35.01,35.03,4100.0,31.1566,31.1566,31.0855,31.1033,4100.0
2008-06-12 13:40:00,35.06,35.12,35.06,35.12,1600.0,31.1299,31.1832,31.1299,31.1832,1600.0
2008-06-12 13:50:00,35.11,35.15,35.11,35.15,1800.0,31.1743,31.2098,31.1743,31.2098,1800.0
2008-06-12 14:00:00,35.15,35.17,35.13,35.17,1800.0,31.2098,31.2276,31.1921,31.2276,1800.0
2008-06-12 14:10:00,35.17,35.35,35.17,35.35,2100.0,31.2276,31.3874,31.2276,31.3874,2100.0
2008-06-12 14:20:00,35.29,35.56,35.29,35.55,3500.0,31.3341,31.5739,31.3341,31.565,3500.0
2008-06-12 14:30:00,35.54,35.72,35.39,35.39,6500.0,31.5561,31.7159,31.4229,31.4229,6500.0
2008-06-12 14:40:00,35.4,35.49,35.4,35.44,2900.0,31.4318,31.5117,31.4318,31.4673,2900.0
2008-06-12 14:50:00,35.46,35.94,35.45,35.91,18500.0,31.4851,31.9113,31.4762,31.8846,18500.0
2008-06-12 15:00:00,35.91,35.96,35.77,35.8,10200.0,31.8846,31.929,31.7603,31.787,10200.0
2008-06-12 15:10:00,35.8,35.81,35.03,35.03,15900.0,31.787,31.7958,31.1033,31.1033,15900.0
2008-06-12 15:20:00,35.03,35.13,34.81,34.88,6700.0,31.1033,31.1921,30.9079,30.9701,6700.0
2008-06-12 15:30:00,34.91,35.0,34.91,34.97,3200.0,30.9967,31.0766,30.9967,31.05,3200.0
2008-06-12 15:40:00,34.97,34.97,34.76,34.76,20300.0,31.05,31.05,30.8635,30.8635,20300.0
2008-06-12 15:50:00,34.77,34.86,34.69,34.82,17300.0,30.8724,30.9523,30.8014,30.9168,17300.0
2008-06-13 09:30:00,35.45,35.82,35.04,35.82,7400.0,31.4762,31.8047,31.1122,31.8047,7400.0
2008-06-13 09:40:00,35.8,36.09,35.8,35.9,19600.0,31.787,32.0445,31.787,31.8758,19600.0
2008-06-13 09:50:00,35.9,36.04,35.84,36.03,8300.0,31.8758,32.0001,31.8225,31.9912,8300.0
2008-06-13 10:00:00,35.92,35.92,35.44,35.48,16600.0,31.8935,31.8935,31.4673,31.5028,16600.0
2008-06-13 10:10:00,35.45,35.65,35.45,35.65,3500.0,31.4762,31.6538,31.4762,31.6538,3500.0
2008-06-13 10:20:00,35.62,35.64,35.55,35.55,3400.0,31.6271,31.6449,31.565,31.565,3400.0
2008-06-13 10:30:00,35.54,35.55,35.03,35.26,5600.0,31.5561,31.565,31.1033,31.3075,5600.0
2008-06-13 10:40:00,35.26,35.4,35.26,35.4,2300.0,31.3075,31.4318,31.3075,31.4318,2300.0
2008-06-13 10:50:00,35.43,35.6,35.43,35.6,8900.0,31.4584,31.6094,31.4584,31.6094,8900.0
2008-06-13 11:00:00,35.7,35.81,35.66,35.66,2400.0,31.6982,31.7958,31.6627,31.6627,2400.0
2008-06-13 11:10:00,35.66,35.85,35.66,35.85,3200.0,31.6627,31.8314,31.6627,31.8314,3200.0
2008-06-13 11:20:00,35.82,35.85,35.75,35.8,5400.0,31.8047,31.8314,31.7426,31.787,5400.0
2008-06-13 11:30:00,35.85,35.85,35.66,35.7,3300.0,31.8314,31.8314,31.6627,31.6982,3300.0
2008-06-13 11:40:00,35.71,35.72,35.66,35.68,1400.0,31.7071,31.7159,31.6627,31.6804,1400.0
2008-06-13 11:50:00,35.69,35.77,35.69,35.74,4500.0,31.6893,31.7603,31.6893,31.7337,4500.0
2008-06-13 12:00:00,35.75,35.87,35.75,35.86,4200.0,31.7426,31.8491,31.7426,31.8402,4200.0
2008-06-13 12:10:00,35.79,35.8,35.74,35.78,5900.0,31.7781,31.787,31.7337,31.7692,5900.0
2008-06-13 12:20:00,35.76,35.8,35.59,35.6,11300.0,31.7515,31.787,31.6005,31.6094,11300.0
2008-06-13 12:30:00,35.5,35.66,35.3,35.66,6900.0,31.5206,31.6627,31.343,31.6627,6900.0
2008-06-13 12:40:00,35.63,35.66,35.44,35.5,2200.0,31.636,31.6627,31.4673,31.5206,2200.0
2008-06-13 12:50:00,35.45,35.53,35.45,35.51,1300.0,31.4762,31.5472,31.4762,31.5295,1300.0
2008-06-13 13:00:00,35.52,35.6,35.48,35.48,3600.0,31.5384,31.6094,31.5028,31.5028,3600.0
2008-06-13 13:10:00,35.45,35.56,35.44,35.56,1900.0,31.4762,31.5739,31.4673,31.5739,1900.0
2008-06-13 13:20:00,35.56,35.65,35.52,35.65,1600.0,31.5739,31.6538,31.5384,31.6538,1600.0
2008-06-13 13:30:00,35.68,35.69,35.33,35.55,24600.0,31.6804,31.6893,31.3697,31.565,24600.0
2008-06-13 13:40:00,35.55,35.58,35.54,35.58,1800.0,31.565,31.5916,31.5561,31.5916,1800.0
2008-06-13 13:50:00,35.58,35.75,35.57,35.75,2800.0,31.5916,31.7426,31.5828,31.7426,2800.0
2008-06-13 14:00:00,35.75,35.76,35.66,35.68,8800.0,31.7426,31.7515,31.6627,31.6804,8800.0
2008-06-13 14:10:00,35.68,35.76,35.68,35.75,6100.0,31.6804,31.7515,31.6804,31.7426,6100.0
2008-06-13 14:20:00,35.75,35.76,35.69,35.72,4600.0,31.7426,31.7515,31.6893,31.7159,4600.0
2008-06-13 14:30:00,35.74,35.75,35.36,35.58,9500.0,31.7337,31.7426,31.3963,31.5916,9500.0
2008-06-13 14:40:00,35.49,35.75,35.49,35.75,5200.0,31.5117,31.7426,31.5117,31.7426,5200.0
2008-06-13 14:50:00,35.72,35.75,35.72,35.75,3500.0,31.7159,31.7426,31.7159,31.7426,3500.0
2008-06-13 15:00:00,35.74,35.75,35.67,35.71,6800.0,31.7337,31.7426,31.6715,31.7071,6800.0
2008-06-13 15:10:00,35.72,35.79,35.69,35.74,28400.0,31.7159,31.7781,31.6893,31.7337,28400.0
2008-06-13 15:20:00,35.74,35.75,35.47,35.56,22500.0,31.7337,31.7426,31.494,31.5739,22500.0
2008-06-13 15:30:00,35.53,35.75,35.53,35.75,6400.0,31.5472,31.7426,31.5472,31.7426,6400.0
2008-06-13 15:40:00,35.75,35.81,35.65,35.76,42900.0,31.7426,31.7958,31.6538,31.7515,42900.0
2008-06-13 15:50:00,35.78,35.88,35.67,35.76,34800.0,31.7692,31.858,31.6715,31.7515,34800.0
2008-06-16 09:30:00,35.55,35.69,34.63,34.83,13500.0,31.565,31.6893,30.7481,30.9257,13500.0
2008-06-16 09:40:00,34.86,35.0,34.83,34.95,15000.0,30.9523,31.0766,30.9257,31.0322,15000.0
2008-06-16 09:50:00,34.91,35.03,34.91,35.0,2500.0,30.9967,31.1033,30.9967,31.0766,2500.0
2008-06-16 10:00:00,35.01,35.01,34.99,35.01,1900.0,31.0855,31.0855,31.0678,31.0855,1900.0
2008-06-16 10:10:00,35.02,35.08,35.01,35.08,2200.0,31.0944,31.1477,31.0855,31.1477,2200.0
2008-06-16 10:20:00,35.08,35.08,34.99,35.0,2500.0,31.1477,31.1477,31.0678,31.0766,2500.0
2008-06-16 10:30:00,34.99,35.0,34.99,35.0,2100.0,31.0678,31.0766,31.0678,31.0766,2100.0
2008-06-16 10:40:00,35.0,35.01,34.99,35.01,2800.0,31.0766,31.0855,31.0678,31.0855,2800.0
2008-06-16 10:50:00,35.0,35.17,35.0,35.16,5000.0,31.0766,31.2276,31.0766,31.2187,5000.0
2008-06-16 11:00:00,35.2,35.21,35.04,35.04,3800.0,31.2542,31.2631,31.1122,31.1122,3800.0
2008-06-16 11:10:00,35.03,35.13,35.02,35.02,5900.0,31.1033,31.1921,31.0944,31.0944,5900.0
2008-06-16 11:20:00,35.05,35.07,35.04,35.07,3700.0,31.121,31.1388,31.1122,31.1388,3700.0
2008-06-16 11:30:00,35.02,35.27,35.0,35.02,7100.0,31.0944,31.3164,31.0766,31.0944,7100.0
2008-06-16 11:40:00,35.03,35.06,35.02,35.05,2800.0,31.1033,31.1299,31.0944,31.121,2800.0
2008-06-16 11:50:00,35.04,35.05,34.99,34.99,4500.0,31.1122,31.121,31.0678,31.0678,4500.0
2008-06-16 12:00:00,35.0,35.0,34.93,34.93,3400.0,31.0766,31.0766,31.0145,31.0145,3400.0
2008-06-16 12:10:00,34.94,34.94,34.79,34.81,4100.0,31.0234,31.0234,30.8902,30.9079,4100.0
2008-06-16 12:20:00,34.8,34.87,34.79,34.85,3800.0,30.8991,30.9612,30.8902,30.9435,3800.0
2008-06-16 12:30:00,34.88,34.91,34.72,34.82,7200.0,30.9701,30.9967,30.828,30.9168,7200.0
2008-06-16 12:40:00,34.77,34.8,34.7,34.74,7900.0,30.8724,30.8991,30.8103,30.8458,7900.0
2008-06-16 12:50:00,34.69,34.69,34.58,34.59,3100.0,30.8014,30.8014,30.7037,30.7126,3100.0
2008-06-16 13:00:00,34.57,34.57,34.41,34.41,1700.0,30.6948,30.6948,30.5528,30.5528,1700.0
2008-06-16 13:10:00,34.39,34.39,34.17,34.22,4200.0,30.535,30.535,30.3397,30.3841,4200.0
2008-06-16 13:20:00,34.2,34.44,34.15,34.44,5400.0,30.3663,30.5794,30.3219,30.5794,5400.0
2008-06-16 13:30:00,34.45,34.51,34.23,34.44,9200.0,30.5883,30.6416,30.393,30.5794,9200.0
2008-06-16 13:40:00,34.44,34.48,34.3,34.41,13800.0,30.5794,30.6149,30.4551,30.5528,13800.0
2008-06-16 13:50:00,34.4,34.46,34.4,34.4,2900.0,30.5439,30.5972,30.5439,30.5439,2900.0
2008-06-16 14:00:00,34.4,34.59,34.38,34.52,8500.0,30.5439,30.7126,30.5261,30.6505,8500.0
2008-06-16 14:10:00,34.5,34.61,34.5,34.59,4600.0,30.6327,30.7304,30.6327,30.7126,4600.0
2008-06-16 14:20:00,34.59,34.59,34.5,34.51,4900.0,30.7126,30.7126,30.6327,30.6416,4900.0
2008-06-16 14:30:00,34.53,34.58,34.53,34.58,2800.0,30.6593,30.7037,30.6593,30.7037,2800.0
2008-06-16 14:40:00,34.58,34.74,34.58,34.69,5800.0,30.7037,30.8458,30.7037,30.8014,5800.0
2008-06-16 14:50:00,34.69,34.75,34.45,34.75,7300.0,30.8014,30.8547,30.5883,30.8547,7300.0
2008-06-16 15:00:00,34.72,34.72,34.65,34.65,2500.0,30.828,30.828,30.7659,30.7659,2500.0
2008-06-16 15:10:00,34.68,34.71,34.68,34.7,2300.0,30.7925,30.8192,30.7925,30.8103,2300.0
2008-06-16 15:20:00,34.69,34.72,34.66,34.71,1800.0,30.8014,30.828,30.7748,30.8192,1800.0
2008-06-16 15:30:00,34.71,34.76,34.64,34.66,7800.0,30.8192,30.8635,30.757,30.7748,7800.0
2008-06-16 15:40:00,34.61,34.81,34.53,34.78,7700.0,30.7304,30.9079,30.6593,30.8813,7700.0
2008-06-16 15:50:00,34.76,35.17,34.76,35.03,33800.0,30.8635,31.2276,30.8635,31.1033,33800.0
2008-06-17 09:30:00,35.42,35.71,35.09,35.13,11100.0,31.4496,31.7071,31.1566,31.1921,11100.0
2008-06-17 09:40:00,35.12,35.43,35.09,35.16,5700.0,31.1832,31.4584,31.1566,31.2187,5700.0
2008-06-17 09:50:00,35.16,35.43,35.09,35.41,2500.0,31.2187,31.4584,31.1566,31.4407,2500.0
2008-06-17 10:00:00,35.41,35.75,35.41,35.54,7000.0,31.4407,31.7426,31.4407,31.5561,7000.0
2008-06-17 10:10:00,35.48,35.48,35.06,35.12,5000.0,31.5028,31.5028,31.1299,31.1832,5000.0
2008-06-17 10:20:00,35.1,35.23,35.01,35.17,4400.0,31.1654,31.2809,31.0855,31.2276,4400.0
2008-06-17 10:30:00,35.17,35.35,35.17,35.19,10400.0,31.2276,31.3874,31.2276,31.2453,10400.0
2008-06-17 10:40:00,35.19,35.19,34.96,35.0,4500.0,31.2453,31.2453,31.0411,31.0766,4500.0
2008-06-17 10:50:00,35.04,35.04,34.94,34.95,2600.0,31.1122,31.1122,31.0234,31.0322,2600.0
2008-06-17 11:00:00,35.03,35.07,35.0,35.07,2600.0,31.1033,31.1388,31.0766,31.1388,2600.0
2008-06-17 11:10:00,35.02,35.25,35.02,35.05,2400.0,31.0944,31.2986,31.0944,31.121,2400.0
2008-06-17 11:20:00,35.02,35.17,35.02,35.16,3600.0,31.0944,31.2276,31.0944,31.2187,3600.0
2008-06-17 11:30:00,35.18,35.23,35.08,35.15,4700.0,31.2365,31.2809,31.1477,31.2098,4700.0
2008-06-17 11:40:00,35.11,35.23,35.1,35.18,2900.0,31.1743,31.2809,31.1654,31.2365,2900.0
2008-06-17 11:50:00,35.18,35.23,35.14,35.18,4900.0,31.2365,31.2809,31.201,31.2365,4900.0
2008-06-17 12:00:00,35.14,35.2,35.09,35.18,8100.0,31.201,31.2542,31.1566,31.2365,8100.0
2008-06-17 12:10:00,35.13,35.22,35.07,35.22,4100.0,31.1921,31.272,31.1388,31.272,4100.0
2008-06-17 12:20:00,35.17,35.24,35.1,35.12,3400.0,31.2276,31.2897,31.1654,31.1832,3400.0
2008-06-17 12:30:00,35.12,35.17,35.07,35.13,4600.0,31.1832,31.2276,31.1388,31.1921,4600.0
2008-06-17 12:40:00,35.1,35.17,35.03,35.17,5700.0,31.1654,31.2276,31.1033,31.2276,5700.0
2008-06-17 12:50:00,35.1,35.16,35.09,35.13,1700.0,31.1654,31.2187,31.1566,31.1921,1700.0
2008-06-17 13:00:00,35.09,35.34,35.08,35.34,2500.0,31.1566,31.3785,31.1477,31.3785,2500.0
2008-06-17 13:10:00,35.32,35.33,35.08,35.08,3800.0,31.3608,31.3697,31.1477,31.1477,3800.0
2008-06-17 13:20:00,35.13,35.25,35.09,35.17,2300.0,31.1921,31.2986,31.1566,31.2276,2300.0
2008-06-17 13:30:00,35.17,35.34,35.14,35.34,2800.0,31.2276,31.3785,31.201,31.3785,2800.0
2008-06-17 13:40:00,35.28,35.35,35.2,35.32,4600.0,31.3253,31.3874,31.2542,31.3608,4600.0
2008-06-17 13:50:00,35.29,35.29,35.14,35.29,8200.0,31.3341,31.3341,31.201,31.3341,8200.0
2008-06-17 14:00:00,35.25,35.4,35.23,35.4,2300.0,31.2986,31.4318,31.2809,31.4318,2300.0
2008-06-17 14:10:00,35.41,35.73,35.41,35.53,4800.0,31.4407,31.7248,31.4407,31.5472,4800.0
2008-06-17 14:20:00,35.48,35.63,35.44,35.48,3300.0,31.5028,31.636,31.4673,31.5028,3300.0
2008-06-17 14:30:00,35.39,35.78,35.39,35.77,4800.0,31.4229,31.7692,31.4229,31.7603,4800.0
2008-06-17 14:40:00,35.73,36.03,35.73,35.89,6000.0,31.7248,31.9912,31.7248,31.8669,6000.0
2008-06-17 14:50:00,35.84,35.98,35.78,35.98,4400.0,31.8225,31.9468,31.7692,31.9468,4400.0
2008-06-17 15:00:00,35.93,36.14,35.91,36.1,9400.0,31.9024,32.0889,31.8846,32.0533,9400.0
2008-06-17 15:10:00,36.13,36.26,36.0,36.06,8200.0,32.08,32.1954,31.9645,32.0178,8200.0
2008-06-17 15:20:00,36.02,36.06,35.95,35.95,5000.0,31.9823,32.0178,31.9202,31.9202,5000.0
2008-06-17 15:30:00,35.93,36.06,35.9,36.01,14100.0,31.9024,32.0178,31.8758,31.9734,14100.0
2008-06-17 15:40:00,36.02,36.16,36.01,36.04,6100.0,31.9823,32.1066,31.9734,32.0001,6100.0
2008-06-17 15:50:00,36.02,36.2,35.99,36.16,14400.0,31.9823,32.1421,31.9557,32.1066,14400.0
2008-06-18 09:30:00,34.63,35.59,34.38,35.4,3200.0,30.7481,31.6005,30.5261,31.4318,3200.0
2008-06-18 09:40:00,35.49,35.69,35.2,35.2,8600.0,31.5117,31.6893,31.2542,31.2542,8600.0
2008-06-18 09:50:00,35.25,35.25,34.78,35.01,10900.0,31.2986,31.2986,30.8813,31.0855,10900.0
2008-06-18 10:00:00,35.0,35.05,34.97,35.0,8200.0,31.0766,31.121,31.05,31.0766,8200.0
2008-06-18 10:10:00,35.0,35.03,35.0,35.01,3200.0,31.0766,31.1033,31.0766,31.0855,3200.0
2008-06-18 10:20:00,35.02,35.1,35.01,35.1,2700.0,31.0944,31.1654,31.0855,31.1654,2700.0
2008-06-18 10:30:00,35.07,35.08,35.01,35.01,7500.0,31.1388,31.1477,31.0855,31.0855,7500.0
2008-06-18 10:40:00,35.03,35.09,35.0,35.01,15400.0,31.1033,31.1566,31.0766,31.0855,15400.0
2008-06-18 10:50:00,35.0,35.05,35.0,35.01,18900.0,31.0766,31.121,31.0766,31.0855,18900.0
2008-06-18 11:00:00,35.0,35.44,35.0,35.44,13800.0,31.0766,31.4673,31.0766,31.4673,13800.0
2008-06-18 11:10:00,35.39,35.62,35.39,35.48,4400.0,31.4229,31.6271,31.4229,31.5028,4400.0
2008-06-18 11:20:00,35.48,35.48,35.29,35.31,3200.0,31.5028,31.5028,31.3341,31.3519,3200.0
2008-06-18 11:30:00,35.26,35.26,35.06,35.08,3600.0,31.3075,31.3075,31.1299,31.1477,3600.0
2008-06-18 11:40:00,35.08,35.1,35.01,35.04,6600.0,31.1477,31.1654,31.0855,31.1122,6600.0
2008-06-18 11:50:00,35.06,35.19,35.02,35.14,3400.0,31.1299,31.2453,31.0944,31.201,3400.0
2008-06-18 12:00:00,35.15,35.25,35.15,35.24,1300.0,31.2098,31.2986,31.2098,31.2897,1300.0
2008-06-18 12:10:00,35.26,35.28,35.26,35.27,9200.0,31.3075,31.3253,31.3075,31.3164,9200.0
2008-06-18 12:20:00,35.26,35.29,35.21,35.24,3000.0,31.3075,31.3341,31.2631,31.2897,3000.0
2008-06-18 12:30:00,35.25,35.36,35.23,35.36,10800.0,31.2986,31.3963,31.2809,31.3963,10800.0
2008-06-18 12:40:00,35.35,35.44,35.3,35.36,15700.0,31.3874,31.4673,31.343,31.3963,15700.0
2008-06-18 12:50:00,35.33,35.4,35.31,35.33,5300.0,31.3697,31.4318,31.3519,31.3697,5300.0
2008-06-18 13:00:00,35.33,35.35,35.0,35.02,16900.0,31.3697,31.3874,31.0766,31.0944,16900.0
2008-06-18 13:10:00,35.0,35.16,35.0,35.16,14400.0,31.0766,31.2187,31.0766,31.2187,14400.0
2008-06-18 13:20:00,35.09,35.33,35.09,35.22,12400.0,31.1566,31.3697,31.1566,31.272,12400.0
2008-06-18 13:30:00,35.19,35.19,35.0,35.14,8900.0,31.2453,31.2453,31.0766,31.201,8900.0
2008-06-18 13:40:00,35.05,35.25,35.03,35.22,7400.0,31.121,31.2986,31.1033,31.272,7400.0
2008-06-18 13:50:00,35.24,35.34,35.24,35.29,3800.0,31.2897,31.3785,31.2897,31.3341,3800.0
2008-06-18 14:00:00,35.22,35.25,35.11,35.2,3200.0,31.272,31.2986,31.1743,31.2542,3200.0
2008-06-18 14:10:00,35.17,35.27,35.12,35.16,15800.0,31.2276,31.3164,31.1832,31.2187,15800.0
2008-06-18 14:20:00,35.17,35.17,35.0,35.05,37700.0,31.2276,31.2276,31.0766,31.121,37700.0
2008-06-18 14:30:00,35.07,35.1,35.0,35.1,2900.0,31.1388,31.1654,31.0766,31.1654,2900.0
2008-06-18 14:40:00,35.1,35.1,35.0,35.0,5100.0,31.1654,31.1654,31.0766,31.0766,5100.0
2008-06-18 14:50:00,35.0,35.15,34.77,35.03,44300.0,31.0766,31.2098,30.8724,31.1033,44300.0
2008-06-18 15:00:00,35.02,35.14,34.98,35.14,10800.0,31.0944,31.201,31.0589,31.201,10800.0
2008-06-18 15:10:00,35.1,35.32,35.1,35.25,4800.0,31.1654,31.3608,31.1654,31.2986,4800.0
2008-06-18 15:20:00,35.32,35.33,35.26,35.32,15600.0,31.3608,31.3697,31.3075,31.3608,15600.0
2008-06-18 15:30:00,35.32,35.55,35.32,35.53,13100.0,31.3608,31.565,31.3608,31.5472,13100.0
2008-06-18 15:40:00,35.55,35.63,35.35,35.41,18500.0,31.565,31.636,31.3874,31.4407,18500.0
2008-06-18 15:50:00,35.43,35.64,35.3,35.4,30600.0,31.4584,31.6449,31.343,31.4318,30600.0
2008-06-19 09:30:00,36.42,36.42,35.91,36.15,2100.0,32.3375,32.3375,31.8846,32.0977,2100.0
2008-06-19 09:40:00,36.15,36.26,36.03,36.21,5900.0,32.0977,32.1954,31.9912,32.151,5900.0
2008-06-19 09:50:00,36.18,36.18,36.01,36.03,700.0,32.1244,32.1244,31.9734,31.9912,700.0
2008-06-19 10:00:00,35.98,36.02,35.98,36.0,1900.0,31.9468,31.9823,31.9468,31.9645,1900.0
2008-06-19 10:10:00,36.0,36.03,35.93,36.03,2300.0,31.9645,31.9912,31.9024,31.9912,2300.0
2008-06-19 10:20:00,36.01,36.15,36.0,36.15,1400.0,31.9734,32.0977,31.9645,32.0977,1400.0
2008-06-19 10:30:00,36.25,36.38,36.25,36.38,1100.0,32.1865,32.302,32.1865,32.302,1100.0
2008-06-19 10:40:00,36.46,36.61,36.46,36.57,6800.0,32.373,32.5062,32.373,32.4707,6800.0
2008-06-19 10:50:00,36.56,36.58,36.53,36.58,1100.0,32.4618,32.4795,32.4351,32.4795,1100.0
2008-06-19 11:00:00,36.55,36.55,36.45,36.46,1700.0,32.4529,32.4529,32.3641,32.373,1700.0
2008-06-19 11:10:00,36.46,36.46,36.27,36.3,2100.0,32.373,32.373,32.2043,32.2309,2100.0
2008-06-19 11:20:00,36.27,36.31,36.19,36.22,2900.0,32.2043,32.2398,32.1333,32.1599,2900.0
2008-06-19 11:30:00,36.25,36.26,36.21,36.25,1800.0,32.1865,32.1954,32.151,32.1865,1800.0
2008-06-19 11:40:00,36.25,36.25,36.24,36.25,3000.0,32.1865,32.1865,32.1776,32.1865,3000.0
2008-06-19 11:50:00,36.25,36.25,36.25,36.25,800.0,32.1865,32.1865,32.1865,32.1865,800.0
2008-06-19 12:00:00,36.25,36.27,36.24,36.27,900.0,32.1865,32.2043,32.1776,32.2043,900.0
2008-06-19 12:10:00,36.26,36.32,36.26,36.28,4300.0,32.1954,32.2487,32.1954,32.2132,4300.0
2008-06-19 12:20:00,36.27,36.27,36.22,36.22,6100.0,32.2043,32.2043,32.1599,32.1599,6100.0
2008-06-19 12:30:00,36.2,36.31,36.2,36.2,5100.0,32.1421,32.2398,32.1421,32.1421,5100.0
2008-06-19 12:40:00,36.2,36.2,36.05,36.1,1700.0,32.1421,32.1421,32.0089,32.0533,1700.0
2008-06-19 12:50:00,36.09,36.1,36.09,36.1,500.0,32.0445,32.0533,32.0445,32.0533,500.0
2008-06-19 13:00:00,36.09,36.09,35.82,35.93,4000.0,32.0445,32.0445,31.8047,31.9024,4000.0
2008-06-19 13:10:00,35.97,35.97,35.94,35.94,1700.0,31.9379,31.9379,31.9113,31.9113,1700.0
2008-06-19 13:20:00,35.96,36.0,35.95,35.95,3000.0,31.929,31.9645,31.9202,31.9202,3000.0
2008-06-19 13:30:00,35.94,36.04,35.81,36.04,31700.0,31.9113,32.0001,31.7958,32.0001,31700.0
2008-06-19 13:40:00,35.96,35.99,35.89,35.9,1900.0,31.929,31.9557,31.8669,31.8758,1900.0
2008-06-19 13:50:00,35.9,35.91,35.9,35.91,1400.0,31.8758,31.8846,31.8758,31.8846,1400.0
2008-06-19 14:00:00,35.92,36.1,35.91,36.09,2500.0,31.8935,32.0533,31.8846,32.0445,2500.0
2008-06-19 14:10:00,36.09,36.1,36.08,36.08,17500.0,32.0445,32.0533,32.0356,32.0356,17500.0
2008-06-19 14:20:00,36.08,36.09,36.08,36.09,3000.0,32.0356,32.0445,32.0356,32.0445,3000.0
2008-06-19 14:30:00,36.09,36.09,35.98,35.99,8300.0,32.0445,32.0445,31.9468,31.9557,8300.0
2008-06-19 14:40:00,36.04,36.04,36.01,36.03,1100.0,32.0001,32.0001,31.9734,31.9912,1100.0
2008-06-19 14:50:00,36.03,36.04,36.01,36.01,1400.0,31.9912,32.0001,31.9734,31.9734,1400.0
2008-06-19 15:00:00,36.02,36.07,36.0,36.0,4800.0,31.9823,32.0267,31.9645,31.9645,4800.0
2008-06-19 15:10:00,36.0,36.0,35.96,35.99,6000.0,31.9645,31.9645,31.929,31.9557,6000.0
2008-06-19 15:20:00,35.99,36.0,35.91,35.96,8600.0,31.9557,31.9645,31.8846,31.929,8600.0
2008-06-19 15:30:00,35.97,36.0,35.9,35.96,15500.0,31.9379,31.9645,31.8758,31.929,15500.0
2008-06-19 15:40:00,35.95,36.01,35.89,36.0,36300.0,31.9202,31.9734,31.8669,31.9645,36300.0
2008-06-19 15:50:00,35.95,36.01,35.95,36.0,10400.0,31.9202,31.9734,31.9202,31.9645,10400.0
2008-06-20 09:30:00,36.06,36.17,36.0,36.0,2200.0,32.0178,32.1155,31.9645,31.9645,2200.0
2008-06-20 09:40:00,36.0,36.04,35.93,35.97,8100.0,31.9645,32.0001,31.9024,31.9379,8100.0
2008-06-20 09:50:00,35.99,36.05,35.99,36.04,6900.0,31.9557,32.0089,31.9557,32.0001,6900.0
2008-06-20 10:00:00,36.11,36.13,35.93,35.97,4800.0,32.0622,32.08,31.9024,31.9379,4800.0
2008-06-20 10:10:00,35.97,36.02,35.95,36.02,3000.0,31.9379,31.9823,31.9202,31.9823,3000.0
2008-06-20 10:20:00,36.01,36.18,36.0,36.06,11500.0,31.9734,32.1244,31.9645,32.0178,11500.0
2008-06-20 10:30:00,36.05,36.11,35.94,36.0,7600.0,32.0089,32.0622,31.9113,31.9645,7600.0
2008-06-20 10:40:00,35.98,36.11,35.98,36.01,3200.0,31.9468,32.0622,31.9468,31.9734,3200.0
2008-06-20 10:50:00,36.02,36.06,36.0,36.06,7300.0,31.9823,32.0178,31.9645,32.0178,7300.0
2008-06-20 11:00:00,36.04,36.06,36.0,36.03,6700.0,32.0001,32.0178,31.9645,31.9912,6700.0
2008-06-20 11:10:00,36.03,36.1,36.02,36.05,2400.0,31.9912,32.0533,31.9823,32.0089,2400.0
2008-06-20 11:20:00,36.05,36.12,36.0,36.0,4600.0,32.0089,32.0711,31.9645,31.9645,4600.0
2008-06-20 11:30:00,36.0,36.06,36.0,36.02,1400.0,31.9645,32.0178,31.9645,31.9823,1400.0
2008-06-20 11:40:00,36.02,36.08,36.0,36.0,3600.0,31.9823,32.0356,31.9645,31.9645,3600.0
2008-06-20 11:50:00,36.0,36.04,36.0,36.02,2900.0,31.9645,32.0001,31.9645,31.9823,2900.0
2008-06-20 12:00:00,36.01,36.03,36.0,36.0,1500.0,31.9734,31.9912,31.9645,31.9645,1500.0
2008-06-20 12:10:00,36.0,36.01,35.98,36.0,4800.0,31.9645,31.9734,31.9468,31.9645,4800.0
2008-06-20 12:20:00,35.99,36.0,35.99,36.0,3700.0,31.9557,31.9645,31.9557,31.9645,3700.0
2008-06-20 12:30:00,36.05,36.06,36.0,36.03,2500.0,32.0089,32.0178,31.9645,31.9912,2500.0
2008-06-20 12:40:00,36.04,36.06,36.04,36.05,1500.0,32.0001,32.0178,32.0001,32.0089,1500.0
2008-06-20 12:50:00,36.07,36.07,36.02,36.03,2600.0,32.0267,32.0267,31.9823,31.9912,2600.0
2008-06-20 13:00:00,36.05,36.08,36.05,36.06,1400.0,32.0089,32.0356,32.0089,32.0178,1400.0
2008-06-20 13:10:00,36.1,36.1,36.01,36.06,13000.0,32.0533,32.0533,31.9734,32.0178,13000.0
2008-06-20 13:20:00,36.05,36.06,36.01,36.05,19600.0,32.0089,32.0178,31.9734,32.0089,19600.0
2008-06-20 13:30:00,36.04,36.07,36.0,36.05,5100.0,32.0001,32.0267,31.9645,32.0089,5100.0
2008-06-20 13:40:00,36.06,36.06,36.05,36.06,2500.0,32.0178,32.0178,32.0089,32.0178,2500.0
2008-06-20 13:50:00,36.06,36.09,36.06,36.08,54700.0,32.0178,32.0445,32.0178,32.0356,54700.0
2008-06-20 14:00:00,36.08,36.25,36.08,36.18,2900.0,32.0356,32.1865,32.0356,32.1244,2900.0
2008-06-20 14:10:00,36.17,36.32,36.17,36.23,3000.0,32.1155,32.2487,32.1155,32.1688,3000.0
2008-06-20 14:20:00,36.22,36.27,36.22,36.27,1200.0,32.1599,32.2043,32.1599,32.2043,1200.0
2008-06-20 14:30:00,36.27,36.3,36.27,36.29,1000.0,32.2043,32.2309,32.2043,32.222,1000.0
2008-06-20 14:40:00,36.29,36.32,36.29,36.31,1400.0,32.222,32.2487,32.222,32.2398,1400.0
2008-06-20 14:50:00,36.32,36.41,36.32,36.41,5700.0,32.2487,32.3286,32.2487,32.3286,5700.0
2008-06-20 15:00:00,36.38,36.45,36.38,36.45,7000.0,32.302,32.3641,32.302,32.3641,7000.0
2008-06-20 15:10:00,36.41,36.51,36.41,36.51,5400.0,32.3286,32.4174,32.3286,32.4174,5400.0
2008-06-20 15:20:00,36.5,36.74,36.5,36.71,6700.0,32.4085,32.6216,32.4085,32.595,6700.0
2008-06-20 15:30:00,36.68,36.72,36.53,36.53,54600.0,32.5683,32.6038,32.4351,32.4351,54600.0
2008-06-20 15:40:00,36.53,36.61,36.53,36.58,7500.0,32.4351,32.5062,32.4351,32.4795,7500.0
2008-06-20 15:50:00,36.59,36.72,36.56,36.7,5700.0,32.4884,32.6038,32.4618,32.5861,5700.0
2008-06-23 09:30:00,36.57,36.65,36.0,36.48,65700.0,32.4707,32.5417,31.9645,32.3907,65700.0
2008-06-23 09:40:00,36.48,36.48,36.23,36.43,12600.0,32.3907,32.3907,32.1688,32.3463,12600.0
2008-06-23 09:50:00,36.43,36.6,36.43,36.58,6400.0,32.3463,32.4973,32.3463,32.4795,6400.0
2008-06-23 10:00:00,36.59,37.29,36.59,37.29,25100.0,32.4884,33.1099,32.4884,33.1099,25100.0
2008-06-23 10:10:00,37.24,37.45,37.05,37.31,12300.0,33.0656,33.252,32.8968,33.1277,12300.0
2008-06-23 10:20:00,37.36,37.71,37.36,37.55,7400.0,33.1721,33.4829,33.1721,33.3408,7400.0
2008-06-23 10:30:00,37.57,38.0,37.57,37.93,15100.0,33.3586,33.7404,33.3586,33.6782,15100.0
2008-06-23 10:40:00,37.84,37.94,37.83,37.83,6300.0,33.5983,33.6871,33.5894,33.5894,6300.0
2008-06-23 10:50:00,37.8,37.99,37.63,37.95,5000.0,33.5628,33.7315,33.4118,33.696,5000.0
2008-06-23 11:00:00,37.95,37.99,37.49,37.51,24100.0,33.696,33.7315,33.2875,33.3053,24100.0
2008-06-23 11:10:00,37.61,37.87,37.56,37.57,21800.0,33.3941,33.6249,33.3497,33.3586,21800.0
2008-06-23 11:20:00,37.58,37.97,37.58,37.67,10100.0,33.3674,33.7137,33.3674,33.4473,10100.0
2008-06-23 11:30:00,37.74,37.76,37.63,37.68,5500.0,33.5095,33.5273,33.4118,33.4562,5500.0
2008-06-23 11:40:00,37.67,37.67,37.37,37.37,7500.0,33.4473,33.4473,33.181,33.181,7500.0
2008-06-23 11:50:00,37.41,37.51,37.3,37.3,4800.0,33.2165,33.3053,33.1188,33.1188,4800.0
2008-06-23 12:00:00,37.34,37.35,37.25,37.25,3000.0,33.1543,33.1632,33.0744,33.0744,3000.0
2008-06-23 12:10:00,37.25,37.3,37.07,37.07,17800.0,33.0744,33.1188,32.9146,32.9146,17800.0
2008-06-23 12:20:00,37.08,37.13,37.07,37.12,3100.0,32.9235,32.9679,32.9146,32.959,3100.0
2008-06-23 12:30:00,37.15,37.2,37.13,37.14,5600.0,32.9856,33.03,32.9679,32.9768,5600.0
2008-06-23 12:40:00,37.1,37.35,37.1,37.22,20400.0,32.9412,33.1632,32.9412,33.0478,20400.0
2008-06-23 12:50:00,37.22,37.43,37.22,37.25,49900.0,33.0478,33.2343,33.0478,33.0744,49900.0
2008-06-23 13:00:00,37.25,37.3,37.24,37.24,8500.0,33.0744,33.1188,33.0656,33.0656,8500.0
2008-06-23 13:10:00,37.24,37.5,37.24,37.48,51900.0,33.0656,33.2964,33.0656,33.2786,51900.0
2008-06-23 13:20:00,37.48,37.48,37.44,37.44,7100.0,33.2786,33.2786,33.2431,33.2431,7100.0
2008-06-23 13:30:00,37.42,37.55,37.42,37.45,5700.0,33.2254,33.3408,33.2254,33.252,5700.0
2008-06-23 13:40:00,37.45,37.74,37.45,37.7,7700.0,33.252,33.5095,33.252,33.474,7700.0
2008-06-23 13:50:00,37.7,37.8,37.57,37.57,7300.0,33.474,33.5628,33.3586,33.3586,7300.0
2008-06-23 14:00:00,37.61,38.0,37.6,37.8,9800.0,33.3941,33.7404,33.3852,33.5628,9800.0
2008-06-23 14:10:00,37.8,37.8,37.69,37.69,6100.0,33.5628,33.5628,33.4651,33.4651,6100.0
2008-06-23 14:20:00,37.7,38.0,37.69,37.85,9500.0,33.474,33.7404,33.4651,33.6072,9500.0
2008-06-23 14:30:00,37.82,37.97,37.79,37.8,5700.0,33.5805,33.7137,33.5539,33.5628,5700.0
2008-06-23 14:40:00,37.8,37.84,37.76,37.8,5100.0,33.5628,33.5983,33.5273,33.5628,5100.0
2008-06-23 14:50:00,37.8,37.82,37.78,37.81,7600.0,33.5628,33.5805,33.545,33.5717,7600.0
2008-06-23 15:00:00,37.79,37.96,37.73,37.76,6100.0,33.5539,33.7048,33.5006,33.5273,6100.0
2008-06-23 15:10:00,37.76,37.91,37.6,37.73,9400.0,33.5273,33.6604,33.3852,33.5006,9400.0
2008-06-23 15:20:00,37.73,37.73,37.6,37.65,6600.0,33.5006,33.5006,33.3852,33.4296,6600.0
2008-06-23 15:30:00,37.65,37.66,37.54,37.55,7200.0,33.4296,33.4385,33.3319,33.3408,7200.0
2008-06-23 15:40:00,37.53,37.56,37.31,37.34,8600.0,33.323,33.3497,33.1277,33.1543,8600.0
2008-06-23 15:50:00,37.35,37.35,37.03,37.11,67600.0,33.1632,33.1632,32.8791,32.9501,67600.0
2008-06-24 09:30:00,36.83,37.33,36.83,37.27,7000.0,32.7015,33.1455,32.7015,33.0922,7000.0
2008-06-24 09:40:00,37.23,37.26,37.04,37.04,5200.0,33.0567,33.0833,32.888,32.888,5200.0
2008-06-24 09:50:00,37.04,37.13,37.0,37.08,5700.0,32.888,32.9679,32.8525,32.9235,5700.0
2008-06-24 10:00:00,37.03,37.03,36.9,37.02,2400.0,32.8791,32.8791,32.7637,32.8702,2400.0
2008-06-24 10:10:00,36.99,37.09,36.98,37.05,29400.0,32.8436,32.9324,32.8347,32.8968,29400.0
2008-06-24 10:20:00,37.05,37.09,37.04,37.08,7300.0,32.8968,32.9324,32.888,32.9235,7300.0
2008-06-24 10:30:00,37.09,37.09,36.9,36.99,9800.0,32.9324,32.9324,32.7637,32.8436,9800.0
2008-06-24 10:40:00,36.96,36.97,36.94,36.97,700.0,32.8169,32.8258,32.7992,32.8258,700.0
2008-06-24 10:50:00,36.97,37.0,36.94,36.99,4900.0,32.8258,32.8525,32.7992,32.8436,4900.0
2008-06-24 11:00:00,36.99,36.99,36.91,36.94,1500.0,32.8436,32.8436,32.7725,32.7992,1500.0
2008-06-24 11:10:00,36.94,36.98,36.94,36.98,1700.0,32.7992,32.8347,32.7992,32.8347,1700.0
2008-06-24 11:20:00,37.0,37.0,36.92,36.92,58600.0,32.8525,32.8525,32.7814,32.7814,58600.0
2008-06-24 11:30:00,36.91,36.91,36.71,36.86,5600.0,32.7725,32.7725,32.595,32.7281,5600.0
2008-06-24 11:40:00,36.82,36.89,36.82,36.89,1000.0,32.6926,32.7548,32.6926,32.7548,1000.0
2008-06-24 11:50:00,36.94,37.02,36.94,36.98,4200.0,32.7992,32.8702,32.7992,32.8347,4200.0
2008-06-24 12:00:00,36.97,36.97,36.89,36.91,1500.0,32.8258,32.8258,32.7548,32.7725,1500.0
2008-06-24 12:10:00,36.94,36.97,36.88,36.88,4700.0,32.7992,32.8258,32.7459,32.7459,4700.0
2008-06-24 12:20:00,36.94,36.94,36.88,36.91,1000.0,32.7992,32.7992,32.7459,32.7725,1000.0
2008-06-24 12:30:00,36.89,36.91,36.85,36.9,1300.0,32.7548,32.7725,32.7193,32.7637,1300.0
2008-06-24 12:40:00,36.9,36.91,36.89,36.9,1000.0,32.7637,32.7725,32.7548,32.7637,1000.0
2008-06-24 12:50:00,36.91,36.98,36.91,36.98,2900.0,32.7725,32.8347,32.7725,32.8347,2900.0
2008-06-24 13:00:00,36.98,37.02,36.97,36.97,8700.0,32.8347,32.8702,32.8258,32.8258,8700.0
2008-06-24 13:10:00,36.98,37.17,36.97,37.17,52800.0,32.8347,33.0034,32.8258,33.0034,52800.0
2008-06-24 13:20:00,37.15,37.22,37.14,37.18,6600.0,32.9856,33.0478,32.9768,33.0123,6600.0
2008-06-24 13:30:00,37.17,37.19,36.99,36.99,3300.0,33.0034,33.0212,32.8436,32.8436,3300.0
2008-06-24 13:40:00,37.04,37.09,37.03,37.09,900.0,32.888,32.9324,32.8791,32.9324,900.0
2008-06-24 13:50:00,37.12,37.22,37.12,37.12,3100.0,32.959,33.0478,32.959,32.959,3100.0
2008-06-24 14:00:00,37.11,37.3,37.11,37.28,5500.0,32.9501,33.1188,32.9501,33.1011,5500.0
2008-06-24 14:10:00,37.27,37.28,37.18,37.28,3700.0,33.0922,33.1011,33.0123,33.1011,3700.0
2008-06-24 14:20:00,37.21,37.32,37.13,37.32,17000.0,33.0389,33.1366,32.9679,33.1366,17000.0
2008-06-24 14:30:00,37.27,37.3,37.23,37.25,5300.0,33.0922,33.1188,33.0567,33.0744,5300.0
2008-06-24 14:40:00,37.25,37.27,37.21,37.23,2400.0,33.0744,33.0922,33.0389,33.0567,2400.0
2008-06-24 14:50:00,37.23,37.46,37.23,37.3,16100.0,33.0567,33.2609,33.0567,33.1188,16100.0
2008-06-24 15:00:00,37.3,37.32,37.13,37.15,4200.0,33.1188,33.1366,32.9679,32.9856,4200.0
2008-06-24 15:10:00,37.15,37.15,37.02,37.02,4200.0,32.9856,32.9856,32.8702,32.8702,4200.0
2008-06-24 15:20:00,37.03,37.19,36.99,36.99,4600.0,32.8791,33.0212,32.8436,32.8436,4600.0
2008-06-24 15:30:00,36.99,37.15,36.9,36.9,11500.0,32.8436,32.9856,32.7637,32.7637,11500.0
2008-06-24 15:40:00,36.91,37.03,36.86,37.01,5600.0,32.7725,32.8791,32.7281,32.8613,5600.0
2008-06-24 15:50:00,37.07,37.09,36.78,36.85,7300.0,32.9146,32.9324,32.6571,32.7193,7300.0
2008-06-25 09:30:00,36.87,37.13,36.87,37.13,2000.0,32.737,32.9679,32.737,32.9679,2000.0
2008-06-25 09:40:00,37.11,37.15,36.82,36.84,4900.0,32.9501,32.9856,32.6926,32.7104,4900.0
2008-06-25 09:50:00,36.83,37.09,36.8,37.09,2800.0,32.7015,32.9324,32.6749,32.9324,2800.0
2008-06-25 10:00:00,37.16,37.3,37.16,37.22,2100.0,32.9945,33.1188,32.9945,33.0478,2100.0
2008-06-25 10:10:00,37.26,37.33,37.23,37.33,1700.0,33.0833,33.1455,33.0567,33.1455,1700.0
2008-06-25 10:20:00,37.39,37.65,37.38,37.59,2700.0,33.1987,33.4296,33.1899,33.3763,2700.0
2008-06-25 10:30:00,37.59,37.62,37.58,37.6,4600.0,33.3763,33.403,33.3674,33.3852,4600.0
2008-06-25 10:40:00,37.6,37.99,37.6,37.97,4500.0,33.3852,33.7315,33.3852,33.7137,4500.0
2008-06-25 10:50:00,37.99,38.0,37.96,38.0,1500.0,33.7315,33.7404,33.7048,33.7404,1500.0
2008-06-25 11:00:00,37.99,38.0,37.99,38.0,1900.0,33.7315,33.7404,33.7315,33.7404,1900.0
2008-06-25 11:10:00,37.99,38.0,37.98,37.98,2000.0,33.7315,33.7404,33.7226,33.7226,2000.0
2008-06-25 11:20:00,38.0,38.0,37.78,37.81,4700.0,33.7404,33.7404,33.545,33.5717,4700.0
2008-06-25 11:30:00,37.9,38.05,37.9,37.95,4000.0,33.6516,33.7848,33.6516,33.696,4000.0
2008-06-25 11:40:00,37.9,37.96,37.83,37.86,2400.0,33.6516,33.7048,33.5894,33.6161,2400.0
2008-06-25 11:50:00,37.86,37.89,37.84,37.88,2200.0,33.6161,33.6427,33.5983,33.6338,2200.0
2008-06-25 12:00:00,37.86,37.95,37.85,37.95,1400.0,33.6161,33.696,33.6072,33.696,1400.0
2008-06-25 12:10:00,37.94,37.95,37.9,37.9,1700.0,33.6871,33.696,33.6516,33.6516,1700.0
2008-06-25 12:20:00,37.91,37.91,37.74,37.74,3500.0,33.6604,33.6604,33.5095,33.5095,3500.0
2008-06-25 12:30:00,37.75,37.76,37.73,37.75,1200.0,33.5184,33.5273,33.5006,33.5184,1200.0
2008-06-25 12:40:00,37.73,37.76,37.72,37.72,1300.0,33.5006,33.5273,33.4917,33.4917,1300.0
2008-06-25 12:50:00,37.74,37.74,37.71,37.74,900.0,33.5095,33.5095,33.4829,33.5095,900.0
2008-06-25 13:00:00,37.74,37.77,37.55,37.55,5900.0,33.5095,33.5361,33.3408,33.3408,5900.0
2008-06-25 13:10:00,37.55,37.6,37.55,37.6,2200.0,33.3408,33.3852,33.3408,33.3852,2200.0
2008-06-25 13:20:00,37.6,37.7,37.6,37.69,1600.0,33.3852,33.474,33.3852,33.4651,1600.0
2008-06-25 13:30:00,37.69,37.7,37.59,37.61,1800.0,33.4651,33.474,33.3763,33.3941,1800.0
2008-06-25 13:40:00,37.6,37.64,37.6,37.63,700.0,33.3852,33.4207,33.3852,33.4118,700.0
2008-06-25 13:50:00,37.72,37.78,37.72,37.77,3100.0,33.4917,33.545,33.4917,33.5361,3100.0
2008-06-25 14:00:00,37.77,37.77,37.64,37.65,4100.0,33.5361,33.5361,33.4207,33.4296,4100.0
2008-06-25 14:10:00,37.63,37.77,37.5,37.61,8500.0,33.4118,33.5361,33.2964,33.3941,8500.0
2008-06-25 14:20:00,37.61,37.69,37.58,37.58,8600.0,33.3941,33.4651,33.3674,33.3674,8600.0
2008-06-25 14:30:00,37.58,37.67,37.58,37.63,7200.0,33.3674,33.4473,33.3674,33.4118,7200.0
2008-06-25 14:40:00,37.64,37.64,37.52,37.6,7000.0,33.4207,33.4207,33.3142,33.3852,7000.0
2008-06-25 14:50:00,37.6,37.72,37.56,37.69,6300.0,33.3852,33.4917,33.3497,33.4651,6300.0
2008-06-25 15:00:00,37.72,37.77,37.71,37.74,6800.0,33.4917,33.5361,33.4829,33.5095,6800.0
2008-06-25 15:10:00,37.76,37.78,37.62,37.69,7300.0,33.5273,33.545,33.403,33.4651,7300.0
2008-06-25 15:20:00,37.7,37.7,37.63,37.63,7500.0,33.474,33.474,33.4118,33.4118,7500.0
2008-06-25 15:30:00,37.63,37.63,37.37,37.38,4700.0,33.4118,33.4118,33.181,33.1899,4700.0
2008-06-25 15:40:00,37.38,37.53,37.33,37.52,4400.0,33.1899,33.323,33.1455,33.3142,4400.0
2008-06-25 15:50:00,37.52,37.66,37.51,37.58,6000.0,33.3142,33.4385,33.3053,33.3674,6000.0
2008-06-26 09:30:00,36.87,36.87,36.41,36.51,7500.0,32.737,32.737,32.3286,32.4174,7500.0
2008-06-26 09:40:00,36.55,36.69,36.1,36.15,4500.0,32.4529,32.5772,32.0533,32.0977,4500.0
2008-06-26 09:50:00,36.13,36.19,35.91,35.91,9200.0,32.08,32.1333,31.8846,31.8846,9200.0
2008-06-26 10:00:00,35.97,36.02,35.88,35.98,5300.0,31.9379,31.9823,31.858,31.9468,5300.0
2008-06-26 10:10:00,35.97,36.18,35.91,36.18,3600.0,31.9379,32.1244,31.8846,32.1244,3600.0
2008-06-26 10:20:00,36.22,36.38,36.2,36.38,6900.0,32.1599,32.302,32.1421,32.302,6900.0
2008-06-26 10:30:00,36.38,36.55,36.27,36.4,13500.0,32.302,32.4529,32.2043,32.3197,13500.0
2008-06-26 10:40:00,36.3,36.48,36.21,36.23,8100.0,32.2309,32.3907,32.151,32.1688,8100.0
2008-06-26 10:50:00,36.21,36.28,36.21,36.25,2200.0,32.151,32.2132,32.151,32.1865,2200.0
2008-06-26 11:00:00,36.21,36.21,36.04,36.1,3700.0,32.151,32.151,32.0001,32.0533,3700.0
2008-06-26 11:10:00,36.11,36.12,35.91,35.91,8800.0,32.0622,32.0711,31.8846,31.8846,8800.0
2008-06-26 11:20:00,35.99,36.03,35.96,36.0,2200.0,31.9557,31.9912,31.929,31.9645,2200.0
2008-06-26 11:30:00,36.0,36.02,35.92,35.99,2600.0,31.9645,31.9823,31.8935,31.9557,2600.0
2008-06-26 11:40:00,36.0,36.01,35.96,36.01,3300.0,31.9645,31.9734,31.929,31.9734,3300.0
2008-06-26 11:50:00,35.99,36.02,35.96,36.02,1900.0,31.9557,31.9823,31.929,31.9823,1900.0
2008-06-26 12:00:00,36.02,36.02,35.95,35.95,2600.0,31.9823,31.9823,31.9202,31.9202,2600.0
2008-06-26 12:10:00,35.96,35.96,35.91,35.91,6300.0,31.929,31.929,31.8846,31.8846,6300.0
2008-06-26 12:20:00,35.93,36.0,35.93,36.0,4800.0,31.9024,31.9645,31.9024,31.9645,4800.0
2008-06-26 12:30:00,35.99,36.0,35.95,36.0,4500.0,31.9557,31.9645,31.9202,31.9645,4500.0
2008-06-26 12:40:00,35.97,36.0,35.84,35.84,4200.0,31.9379,31.9645,31.8225,31.8225,4200.0
2008-06-26 12:50:00,35.88,35.9,35.75,35.82,3700.0,31.858,31.8758,31.7426,31.8047,3700.0
2008-06-26 13:00:00,35.82,35.83,35.79,35.82,2400.0,31.8047,31.8136,31.7781,31.8047,2400.0
2008-06-26 13:10:00,35.84,35.84,35.79,35.83,2300.0,31.8225,31.8225,31.7781,31.8136,2300.0
2008-06-26 13:20:00,35.84,35.86,35.68,35.68,4200.0,31.8225,31.8402,31.6804,31.6804,4200.0
2008-06-26 13:30:00,35.6,35.68,35.55,35.55,3800.0,31.6094,31.6804,31.565,31.565,3800.0
2008-06-26 13:40:00,35.57,35.63,35.33,35.63,9600.0,31.5828,31.636,31.3697,31.636,9600.0
2008-06-26 13:50:00,35.62,35.62,35.59,35.6,5300.0,31.6271,31.6271,31.6005,31.6094,5300.0
2008-06-26 14:00:00,35.59,35.6,35.51,35.6,3900.0,31.6005,31.6094,31.5295,31.6094,3900.0
2008-06-26 14:10:00,35.6,35.68,35.59,35.65,4300.0,31.6094,31.6804,31.6005,31.6538,4300.0
2008-06-26 14:20:00,35.66,35.68,35.58,35.61,5400.0,31.6627,31.6804,31.5916,31.6183,5400.0
2008-06-26 14:30:00,35.61,35.7,35.5,35.57,16400.0,31.6183,31.6982,31.5206,31.5828,16400.0
2008-06-26 14:40:00,35.55,35.6,35.55,35.6,3800.0,31.565,31.6094,31.565,31.6094,3800.0
2008-06-26 14:50:00,35.59,35.67,35.58,35.67,4300.0,31.6005,31.6715,31.5916,31.6715,4300.0
2008-06-26 15:00:00,35.7,35.96,35.68,35.96,5000.0,31.6982,31.929,31.6804,31.929,5000.0
2008-06-26 15:10:00,35.98,36.05,35.82,36.0,13200.0,31.9468,32.0089,31.8047,31.9645,13200.0
2008-06-26 15:20:00,35.99,36.24,35.99,36.18,10100.0,31.9557,32.1776,31.9557,32.1244,10100.0
2008-06-26 15:30:00,36.19,36.19,35.95,36.0,12600.0,32.1333,32.1333,31.9202,31.9645,12600.0
2008-06-26 15:40:00,36.01,36.09,35.95,35.99,8200.0,31.9734,32.0445,31.9202,31.9557,8200.0
2008-06-26 15:50:00,35.99,36.14,35.88,35.89,10100.0,31.9557,32.0889,31.858,31.8669,10100.0
2008-06-27 09:30:00,35.8,35.8,35.8,35.8,400.0,31.787,31.787,31.787,31.787,400.0
2008-06-27 09:40:00,35.85,35.85,35.35,35.44,3800.0,31.8314,31.8314,31.3874,31.4673,3800.0
2008-06-27 09:50:00,35.41,35.9,35.41,35.88,6400.0,31.4407,31.8758,31.4407,31.858,6400.0
2008-06-27 10:00:00,35.96,36.49,35.96,36.49,14600.0,31.929,32.3996,31.929,32.3996,14600.0
2008-06-27 10:10:00,36.49,36.65,36.49,36.58,6200.0,32.3996,32.5417,32.3996,32.4795,6200.0
2008-06-27 10:20:00,36.56,36.56,36.44,36.51,5200.0,32.4618,32.4618,32.3552,32.4174,5200.0
2008-06-27 10:30:00,36.51,36.89,36.44,36.89,12800.0,32.4174,32.7548,32.3552,32.7548,12800.0
2008-06-27 10:40:00,36.87,36.89,36.79,36.79,4300.0,32.737,32.7548,32.666,32.666,4300.0
2008-06-27 10:50:00,36.8,36.8,36.36,36.45,27300.0,32.6749,32.6749,32.2842,32.3641,27300.0
2008-06-27 11:00:00,36.45,36.51,36.38,36.51,7000.0,32.3641,32.4174,32.302,32.4174,7000.0
2008-06-27 11:10:00,36.5,36.51,36.32,36.33,9600.0,32.4085,32.4174,32.2487,32.2576,9600.0
2008-06-27 11:20:00,36.32,36.39,36.26,36.3,6200.0,32.2487,32.3108,32.1954,32.2309,6200.0
2008-06-27 11:30:00,36.31,36.38,36.29,36.32,4700.0,32.2398,32.302,32.222,32.2487,4700.0
2008-06-27 11:40:00,36.31,36.34,36.3,36.3,2200.0,32.2398,32.2664,32.2309,32.2309,2200.0
2008-06-27 11:50:00,36.29,36.38,36.28,36.38,7700.0,32.222,32.302,32.2132,32.302,7700.0
2008-06-27 12:00:00,36.27,36.39,36.26,36.29,4400.0,32.2043,32.3108,32.1954,32.222,4400.0
2008-06-27 12:10:00,36.28,36.31,36.2,36.2,6900.0,32.2132,32.2398,32.1421,32.1421,6900.0
2008-06-27 12:20:00,36.25,36.25,36.15,36.15,2300.0,32.1865,32.1865,32.0977,32.0977,2300.0
2008-06-27 12:30:00,36.15,36.18,36.0,36.0,1600.0,32.0977,32.1244,31.9645,31.9645,1600.0
2008-06-27 12:40:00,35.94,36.0,35.65,35.72,4300.0,31.9113,31.9645,31.6538,31.7159,4300.0
2008-06-27 12:50:00,35.68,35.89,35.65,35.84,6700.0,31.6804,31.8669,31.6538,31.8225,6700.0
2008-06-27 13:00:00,35.75,35.84,35.6,35.65,4100.0,31.7426,31.8225,31.6094,31.6538,4100.0
2008-06-27 13:10:00,35.65,35.65,35.35,35.56,5000.0,31.6538,31.6538,31.3874,31.5739,5000.0
2008-06-27 13:20:00,35.47,35.58,35.47,35.5,16100.0,31.494,31.5916,31.494,31.5206,16100.0
2008-06-27 13:30:00,35.52,35.53,35.48,35.51,7800.0,31.5384,31.5472,31.5028,31.5295,7800.0
2008-06-27 13:40:00,35.51,35.63,35.47,35.47,7500.0,31.5295,31.636,31.494,31.494,7500.0
2008-06-27 13:50:00,35.47,35.47,35.17,35.3,17700.0,31.494,31.494,31.2276,31.343,17700.0
2008-06-27 14:00:00,35.28,35.28,35.0,35.09,38600.0,31.3253,31.3253,31.0766,31.1566,38600.0
2008-06-27 14:10:00,35.08,35.3,35.04,35.3,17900.0,31.1477,31.343,31.1122,31.343,17900.0
2008-06-27 14:20:00,35.3,35.3,35.25,35.3,31000.0,31.343,31.343,31.2986,31.343,31000.0
2008-06-27 14:30:00,35.3,35.3,35.15,35.25,46600.0,31.343,31.343,31.2098,31.2986,46600.0
2008-06-27 14:40:00,35.25,35.25,35.23,35.25,13000.0,31.2986,31.2986,31.2809,31.2986,13000.0
2008-06-27 14:50:00,35.25,35.44,35.24,35.42,27500.0,31.2986,31.4673,31.2897,31.4496,27500.0
2008-06-27 15:00:00,35.44,35.87,35.44,35.72,42700.0,31.4673,31.8491,31.4673,31.7159,42700.0
2008-06-27 15:10:00,35.7,35.89,35.7,35.73,31600.0,31.6982,31.8669,31.6982,31.7248,31600.0
2008-06-27 15:20:00,35.74,35.94,35.67,35.91,51100.0,31.7337,31.9113,31.6715,31.8846,51100.0
2008-06-27 15:30:00,35.88,35.96,35.76,35.78,15600.0,31.858,31.929,31.7515,31.7692,15600.0
2008-06-27 15:40:00,35.78,36.69,35.78,36.53,78400.0,31.7692,32.5772,31.7692,32.4351,78400.0
2008-06-27 15:50:00,36.52,36.52,35.75,36.03,101500.0,32.4263,32.4263,31.7426,31.9912,101500.0
2008-06-30 09:30:00,36.15,36.15,35.89,35.89,4300.0,32.0977,32.0977,31.8669,31.8669,4300.0
2008-06-30 09:40:00,35.85,35.85,35.77,35.81,1200.0,31.8314,31.8314,31.7603,31.7958,1200.0
2008-06-30 09:50:00,35.82,35.89,35.6,35.6,5500.0,31.8047,31.8669,31.6094,31.6094,5500.0
2008-06-30 10:00:00,35.58,35.76,35.57,35.62,8200.0,31.5916,31.7515,31.5828,31.6271,8200.0
2008-06-30 10:10:00,35.6,35.6,35.51,35.57,1400.0,31.6094,31.6094,31.5295,31.5828,1400.0
2008-06-30 10:20:00,35.58,35.58,35.43,35.43,3400.0,31.5916,31.5916,31.4584,31.4584,3400.0
2008-06-30 10:30:00,35.52,35.89,35.52,35.87,3400.0,31.5384,31.8669,31.5384,31.8491,3400.0
2008-06-30 10:40:00,35.82,35.87,35.77,35.87,1000.0,31.8047,31.8491,31.7603,31.8491,1000.0
2008-06-30 10:50:00,35.9,36.32,35.9,36.23,7300.0,31.8758,32.2487,31.8758,32.1688,7300.0
2008-06-30 11:00:00,36.26,36.41,36.14,36.33,2800.0,32.1954,32.3286,32.0889,32.2576,2800.0
2008-06-30 11:10:00,36.33,36.42,36.29,36.42,1600.0,32.2576,32.3375,32.222,32.3375,1600.0
2008-06-30 11:20:00,36.52,36.57,36.41,36.43,3300.0,32.4263,32.4707,32.3286,32.3463,3300.0
2008-06-30 11:30:00,36.41,36.75,36.41,36.75,2100.0,32.3286,32.6305,32.3286,32.6305,2100.0
2008-06-30 11:40:00,36.76,36.87,36.62,36.87,2900.0,32.6394,32.737,32.515,32.737,2900.0
2008-06-30 11:50:00,36.95,36.95,36.88,36.94,2900.0,32.8081,32.8081,32.7459,32.7992,2900.0
2008-06-30 12:00:00,36.94,36.95,36.73,36.84,5700.0,32.7992,32.8081,32.6127,32.7104,5700.0
2008-06-30 12:10:00,36.85,36.96,36.78,36.92,2600.0,32.7193,32.8169,32.6571,32.7814,2600.0
2008-06-30 12:20:00,36.93,37.03,36.92,37.03,3500.0,32.7903,32.8791,32.7814,32.8791,3500.0
2008-06-30 12:30:00,37.03,37.21,37.0,37.03,5900.0,32.8791,33.0389,32.8525,32.8791,5900.0
2008-06-30 12:40:00,37.06,37.06,37.0,37.02,5300.0,32.9057,32.9057,32.8525,32.8702,5300.0
2008-06-30 12:50:00,37.03,37.05,36.87,36.87,9200.0,32.8791,32.8968,32.737,32.737,9200.0
2008-06-30 13:00:00,36.88,36.89,36.68,36.7,5500.0,32.7459,32.7548,32.5683,32.5861,5500.0
2008-06-30 13:10:00,36.7,36.7,36.69,36.7,2200.0,32.5861,32.5861,32.5772,32.5861,2200.0
2008-06-30 13:20:00,36.72,36.92,36.71,36.88,4700.0,32.6038,32.7814,32.595,32.7459,4700.0
2008-06-30 13:30:00,36.79,36.83,36.67,36.68,4000.0,32.666,32.7015,32.5594,32.5683,4000.0
2008-06-30 13:40:00,36.68,36.77,36.66,36.76,4800.0,32.5683,32.6482,32.5506,32.6394,4800.0
2008-06-30 13:50:00,36.7,36.72,36.7,36.72,1500.0,32.5861,32.6038,32.5861,32.6038,1500.0
2008-06-30 14:00:00,36.71,36.73,36.7,36.73,3900.0,32.595,32.6127,32.5861,32.6127,3900.0
2008-06-30 14:10:00,36.7,36.74,36.7,36.73,2800.0,32.5861,32.6216,32.5861,32.6127,2800.0
2008-06-30 14:20:00,36.73,36.84,36.73,36.81,2400.0,32.6127,32.7104,32.6127,32.6838,2400.0
2008-06-30 14:30:00,36.81,36.86,36.71,36.73,6600.0,32.6838,32.7281,32.595,32.6127,6600.0
2008-06-30 14:40:00,36.74,36.81,36.72,36.81,2700.0,32.6216,32.6838,32.6038,32.6838,2700.0
2008-06-30 14:50:00,36.77,36.83,36.77,36.81,1900.0,32.6482,32.7015,32.6482,32.6838,1900.0
2008-06-30 15:00:00,36.82,36.86,36.82,36.86,3200.0,32.6926,32.7281,32.6926,32.7281,3200.0
2008-06-30 15:10:00,36.85,36.9,36.84,36.86,4600.0,32.7193,32.7637,32.7104,32.7281,4600.0
2008-06-30 15:20:00,36.86,36.94,36.68,36.72,12100.0,32.7281,32.7992,32.5683,32.6038,12100.0
2008-06-30 15:30:00,36.71,36.91,36.67,36.89,5100.0,32.595,32.7725,32.5594,32.7548,5100.0
2008-06-30 15:40:00,36.9,36.9,36.57,36.57,5700.0,32.7637,32.7637,32.4707,32.4707,5700.0
2008-06-30 15:50:00,36.58,36.58,36.26,36.26,14400.0,32.4795,32.4795,32.1954,32.1954,14400.0
2008-07-01 09:30:00,35.48,35.58,35.46,35.53,4100.0,31.5028,31.5916,31.4851,31.5472,4100.0
2008-07-01 09:40:00,35.43,35.43,35.18,35.25,7100.0,31.4584,31.4584,31.2365,31.2986,7100.0
2008-07-01 09:50:00,35.27,35.32,35.11,35.17,11600.0,31.3164,31.3608,31.1743,31.2276,11600.0
2008-07-01 10:00:00,35.22,35.53,35.18,35.23,16300.0,31.272,31.5472,31.2365,31.2809,16300.0
2008-07-01 10:10:00,35.23,35.31,35.15,35.23,14700.0,31.2809,31.3519,31.2098,31.2809,14700.0
2008-07-01 10:20:00,35.18,35.2,35.12,35.19,3000.0,31.2365,31.2542,31.1832,31.2453,3000.0
2008-07-01 10:30:00,35.26,35.44,35.13,35.15,9900.0,31.3075,31.4673,31.1921,31.2098,9900.0
2008-07-01 10:40:00,35.14,35.31,35.14,35.24,2900.0,31.201,31.3519,31.201,31.2897,2900.0
2008-07-01 10:50:00,35.26,35.33,34.85,34.9,10000.0,31.3075,31.3697,30.9435,30.9879,10000.0
2008-07-01 11:00:00,34.96,34.98,32.85,33.01,70300.0,31.0411,31.0589,29.1677,29.3097,70300.0
2008-07-01 11:10:00,33.01,33.39,32.86,33.32,117600.0,29.3097,29.6471,29.1765,29.585,117600.0
2008-07-01 11:20:00,33.33,33.84,33.29,33.81,30000.0,29.5938,30.0467,29.5583,30.02,30000.0
2008-07-01 11:30:00,33.85,33.99,33.78,33.9,12000.0,30.0556,30.1799,29.9934,30.1,12000.0
2008-07-01 11:40:00,33.9,33.93,33.55,33.69,21400.0,30.1,30.1266,29.7892,29.9135,21400.0
2008-07-01 11:50:00,33.69,33.77,33.61,33.68,4600.0,29.9135,29.9845,29.8425,29.9046,4600.0
2008-07-01 12:00:00,33.55,33.65,33.45,33.51,19500.0,29.7892,29.878,29.7004,29.7537,19500.0
2008-07-01 12:10:00,33.54,33.64,33.51,33.54,9500.0,29.7803,29.8691,29.7537,29.7803,9500.0
2008-07-01 12:20:00,33.57,33.58,33.43,33.43,29000.0,29.8069,29.8158,29.6826,29.6826,29000.0
2008-07-01 12:30:00,33.47,33.65,33.47,33.55,5700.0,29.7182,29.878,29.7182,29.7892,5700.0
2008-07-01 12:40:00,33.5,33.68,33.42,33.64,11500.0,29.7448,29.9046,29.6738,29.8691,11500.0
2008-07-01 12:50:00,33.65,33.74,33.65,33.74,3600.0,29.878,29.9579,29.878,29.9579,3600.0
2008-07-01 13:00:00,33.78,33.88,33.64,33.64,11400.0,29.9934,30.0822,29.8691,29.8691,11400.0
2008-07-01 13:10:00,33.62,33.65,33.56,33.62,6000.0,29.8513,29.878,29.7981,29.8513,6000.0
2008-07-01 13:20:00,33.62,33.93,33.58,33.81,18300.0,29.8513,30.1266,29.8158,30.02,18300.0
2008-07-01 13:30:00,33.83,33.83,33.57,33.57,7300.0,30.0378,30.0378,29.8069,29.8069,7300.0
2008-07-01 13:40:00,33.59,33.74,33.58,33.72,8500.0,29.8247,29.9579,29.8158,29.9401,8500.0
2008-07-01 13:50:00,33.72,33.92,33.71,33.92,15500.0,29.9401,30.1177,29.9312,30.1177,15500.0
2008-07-01 14:00:00,33.96,33.96,33.48,33.62,51900.0,30.1532,30.1532,29.727,29.8513,51900.0
2008-07-01 14:10:00,33.64,33.72,33.48,33.5,15600.0,29.8691,29.9401,29.727,29.7448,15600.0
2008-07-01 14:20:00,33.5,33.69,33.46,33.61,51400.0,29.7448,29.9135,29.7093,29.8425,51400.0
2008-07-01 14:30:00,33.7,33.91,33.61,33.7,42400.0,29.9224,30.1088,29.8425,29.9224,42400.0
2008-07-01 14:40:00,33.72,34.19,33.72,34.13,26800.0,29.9401,30.3574,29.9401,30.3042,26800.0
2008-07-01 14:50:00,34.12,34.18,33.75,33.9,16200.0,30.2953,30.3486,29.9668,30.1,16200.0
2008-07-01 15:00:00,33.9,34.07,33.85,34.06,23700.0,30.1,30.2509,30.0556,30.242,23700.0
2008-07-01 15:10:00,34.08,34.15,33.76,33.91,11200.0,30.2598,30.3219,29.9756,30.1088,11200.0
2008-07-01 15:20:00,33.87,34.0,33.87,33.99,7500.0,30.0733,30.1887,30.0733,30.1799,7500.0
2008-07-01 15:30:00,33.97,33.98,33.87,33.89,3900.0,30.1621,30.171,30.0733,30.0911,3900.0
2008-07-01 15:40:00,33.87,33.87,33.66,33.75,10200.0,30.0733,30.0733,29.8869,29.9668,10200.0
2008-07-01 15:50:00,33.76,34.11,33.69,33.7,20500.0,29.9756,30.2864,29.9135,29.9224,20500.0
2008-07-02 09:30:00,29.88,31.75,29.33,31.75,90900.0,26.5306,28.191,26.0422,28.191,90900.0
2008-07-02 09:40:00,31.74,32.1,31.23,31.78,144000.0,28.1821,28.5017,27.7292,28.2176,144000.0
2008-07-02 09:50:00,31.71,32.25,31.55,32.16,68900.0,28.1554,28.6349,28.0134,28.555,68900.0
2008-07-02 10:00:00,32.17,32.85,32.0,32.13,86000.0,28.5639,29.1677,28.4129,28.5284,86000.0
2008-07-02 10:10:00,32.15,32.3,31.82,32.05,33000.0,28.5461,28.6793,28.2531,28.4573,33000.0
2008-07-02 10:20:00,32.01,32.17,31.81,31.88,48600.0,28.4218,28.5639,28.2442,28.3064,48600.0
2008-07-02 10:30:00,31.88,32.05,31.88,31.99,12600.0,28.3064,28.4573,28.3064,28.4041,12600.0
2008-07-02 10:40:00,32.0,32.04,31.94,31.98,39300.0,28.4129,28.4484,28.3597,28.3952,39300.0
2008-07-02 10:50:00,32.01,32.1,31.97,32.05,5200.0,28.4218,28.5017,28.3863,28.4573,5200.0
2008-07-02 11:00:00,32.06,32.39,31.92,32.12,28300.0,28.4662,28.7592,28.3419,28.5195,28300.0
2008-07-02 11:10:00,32.17,32.38,32.02,32.05,17600.0,28.5639,28.7503,28.4307,28.4573,17600.0
2008-07-02 11:20:00,32.04,32.08,31.97,32.06,27300.0,28.4484,28.484,28.3863,28.4662,27300.0
2008-07-02 11:30:00,32.06,32.08,31.8,31.82,73300.0,28.4662,28.484,28.2354,28.2531,73300.0
2008-07-02 11:40:00,31.81,31.83,31.65,31.66,56900.0,28.2442,28.262,28.1022,28.111,56900.0
2008-07-02 11:50:00,31.67,31.86,31.65,31.78,62100.0,28.1199,28.2886,28.1022,28.2176,62100.0
2008-07-02 12:00:00,31.77,31.95,31.75,31.88,26700.0,28.2087,28.3685,28.191,28.3064,26700.0
2008-07-02 12:10:00,31.86,31.93,31.86,31.91,3400.0,28.2886,28.3508,28.2886,28.333,3400.0
2008-07-02 12:20:00,31.91,31.91,31.87,31.9,6200.0,28.333,28.333,28.2975,28.3241,6200.0
2008-07-02 12:30:00,31.9,32.06,31.87,32.06,10000.0,28.3241,28.4662,28.2975,28.4662,10000.0
2008-07-02 12:40:00,32.08,32.1,31.91,31.91,4600.0,28.484,28.5017,28.333,28.333,4600.0
2008-07-02 12:50:00,31.9,31.96,31.81,31.95,44300.0,28.3241,28.3774,28.2442,28.3685,44300.0
2008-07-02 13:00:00,31.9,31.9,31.81,31.81,10300.0,28.3241,28.3241,28.2442,28.2442,10300.0
2008-07-02 13:10:00,31.81,31.82,31.75,31.77,9900.0,28.2442,28.2531,28.191,28.2087,9900.0
2008-07-02 13:20:00,31.77,31.95,31.77,31.92,69700.0,28.2087,28.3685,28.2087,28.3419,69700.0
2008-07-02 13:30:00,31.92,32.11,31.86,32.0,16100.0,28.3419,28.5106,28.2886,28.4129,16100.0
2008-07-02 13:40:00,32.01,32.09,32.0,32.07,7900.0,28.4218,28.4928,28.4129,28.4751,7900.0
2008-07-02 13:50:00,32.07,32.31,32.03,32.05,11600.0,28.4751,28.6882,28.4396,28.4573,11600.0
2008-07-02 14:00:00,32.08,32.09,31.8,32.0,48200.0,28.484,28.4928,28.2354,28.4129,48200.0
2008-07-02 14:10:00,32.02,32.02,31.99,31.99,6200.0,28.4307,28.4307,28.4041,28.4041,6200.0
2008-07-02 14:20:00,32.0,32.01,31.71,31.73,23400.0,28.4129,28.4218,28.1554,28.1732,23400.0
2008-07-02 14:30:00,31.71,31.95,31.71,31.92,19000.0,28.1554,28.3685,28.1554,28.3419,19000.0
2008-07-02 14:40:00,31.87,31.98,31.87,31.96,10800.0,28.2975,28.3952,28.2975,28.3774,10800.0
2008-07-02 14:50:00,31.94,31.94,31.82,31.84,9300.0,28.3597,28.3597,28.2531,28.2709,9300.0
2008-07-02 15:00:00,31.84,31.85,31.77,31.85,7800.0,28.2709,28.2797,28.2087,28.2797,7800.0
2008-07-02 15:10:00,31.85,31.9,31.83,31.9,8200.0,28.2797,28.3241,28.262,28.3241,8200.0
2008-07-02 15:20:00,31.9,31.99,31.8,31.96,23800.0,28.3241,28.4041,28.2354,28.3774,23800.0
2008-07-02 15:30:00,31.93,31.93,31.75,31.91,18000.0,28.3508,28.3508,28.191,28.333,18000.0
2008-07-02 15:40:00,31.92,31.92,31.76,31.84,32300.0,28.3419,28.3419,28.1998,28.2709,32300.0
2008-07-02 15:50:00,31.84,32.1,31.83,31.95,28700.0,28.2709,28.5017,28.262,28.3685,28700.0
2008-07-03 09:30:00,32.18,32.26,31.76,31.95,22300.0,28.5728,28.6438,28.1998,28.3685,22300.0
2008-07-03 09:40:00,31.95,32.16,31.93,32.0,27900.0,28.3685,28.555,28.3508,28.4129,27900.0
2008-07-03 09:50:00,32.07,32.1,31.94,32.01,11100.0,28.4751,28.5017,28.3597,28.4218,11100.0
2008-07-03 10:00:00,32.01,32.27,31.98,32.15,11300.0,28.4218,28.6527,28.3952,28.5461,11300.0
2008-07-03 10:10:00,32.16,32.26,32.12,32.25,13000.0,28.555,28.6438,28.5195,28.6349,13000.0
2008-07-03 10:20:00,32.25,32.68,32.19,32.63,18300.0,28.6349,29.0167,28.5816,28.9723,18300.0
2008-07-03 10:30:00,32.64,32.73,32.4,32.64,10200.0,28.9812,29.0611,28.7681,28.9812,10200.0
2008-07-03 10:40:00,32.63,32.68,32.54,32.55,7900.0,28.9723,29.0167,28.8924,28.9013,7900.0
2008-07-03 10:50:00,32.56,32.57,32.46,32.49,5100.0,28.9102,28.919,28.8214,28.848,5100.0
2008-07-03 11:00:00,32.49,32.63,32.46,32.63,7400.0,28.848,28.9723,28.8214,28.9723,7400.0
2008-07-03 11:10:00,32.59,32.59,32.48,32.48,3800.0,28.9368,28.9368,28.8391,28.8391,3800.0
2008-07-03 11:20:00,32.49,32.62,32.47,32.6,4900.0,28.848,28.9634,28.8302,28.9457,4900.0
2008-07-03 11:30:00,32.62,32.96,32.62,32.93,15700.0,28.9634,29.2653,28.9634,29.2387,15700.0
2008-07-03 11:40:00,32.87,33.25,32.87,33.19,14200.0,29.1854,29.5228,29.1854,29.4695,14200.0
2008-07-03 11:50:00,33.2,33.2,32.68,33.0,17100.0,29.4784,29.4784,29.0167,29.3008,17100.0
2008-07-03 12:00:00,33.01,33.06,32.69,32.71,16900.0,29.3097,29.3541,29.0256,29.0433,16900.0
2008-07-03 12:10:00,32.68,32.79,32.63,32.79,7800.0,29.0167,29.1144,28.9723,29.1144,7800.0
2008-07-03 12:20:00,32.79,32.81,32.43,32.61,7000.0,29.1144,29.1321,28.7947,28.9546,7000.0
2008-07-03 12:30:00,32.6,32.83,32.5,32.83,9100.0,28.9457,29.1499,28.8569,29.1499,9100.0
2008-07-03 12:40:00,32.87,32.95,32.55,32.76,24100.0,29.1854,29.2564,28.9013,29.0877,24100.0
2008-07-03 12:50:00,32.72,32.88,32.43,32.74,20500.0,29.0522,29.1943,28.7947,29.07,20500.0
2008-07-07 09:30:00,32.9,32.9,32.7,32.89,2200.0,29.212,29.212,29.0345,29.2032,2200.0
2008-07-07 09:40:00,32.84,32.84,32.42,32.54,5500.0,29.1588,29.1588,28.7859,28.8924,5500.0
2008-07-07 09:50:00,32.55,32.79,32.5,32.79,5500.0,28.9013,29.1144,28.8569,29.1144,5500.0
2008-07-07 10:00:00,32.8,32.9,32.8,32.87,2600.0,29.1233,29.212,29.1233,29.1854,2600.0
2008-07-07 10:10:00,32.82,32.82,32.7,32.74,12200.0,29.141,29.141,29.0345,29.07,12200.0
2008-07-07 10:20:00,32.77,32.88,32.7,32.73,9900.0,29.0966,29.1943,29.0345,29.0611,9900.0
2008-07-07 10:30:00,32.73,32.88,32.72,32.85,7900.0,29.0611,29.1943,29.0522,29.1677,7900.0
2008-07-07 10:40:00,32.86,32.88,32.83,32.84,7500.0,29.1765,29.1943,29.1499,29.1588,7500.0
2008-07-07 10:50:00,32.84,32.86,32.7,32.73,5900.0,29.1588,29.1765,29.0345,29.0611,5900.0
2008-07-07 11:00:00,32.72,32.8,32.61,32.69,14800.0,29.0522,29.1233,28.9546,29.0256,14800.0
2008-07-07 11:10:00,32.69,32.72,32.65,32.72,10800.0,29.0256,29.0522,28.9901,29.0522,10800.0
2008-07-07 11:20:00,32.71,32.74,32.65,32.7,10800.0,29.0433,29.07,28.9901,29.0345,10800.0
2008-07-07 11:30:00,32.74,32.74,32.7,32.74,4000.0,29.07,29.07,29.0345,29.07,4000.0
2008-07-07 11:40:00,32.72,32.74,32.67,32.74,3400.0,29.0522,29.07,29.0078,29.07,3400.0
2008-07-07 11:50:00,32.77,32.77,32.66,32.73,11600.0,29.0966,29.0966,28.9989,29.0611,11600.0
2008-07-07 12:00:00,32.73,32.75,32.72,32.72,2400.0,29.0611,29.0789,29.0522,29.0522,2400.0
2008-07-07 12:10:00,32.73,32.74,32.57,32.61,13900.0,29.0611,29.07,28.919,28.9546,13900.0
2008-07-07 12:20:00,32.6,32.71,32.55,32.57,5400.0,28.9457,29.0433,28.9013,28.919,5400.0
2008-07-07 12:30:00,32.57,32.71,32.53,32.6,7600.0,28.919,29.0433,28.8835,28.9457,7600.0
2008-07-07 12:40:00,32.6,32.63,32.53,32.56,3900.0,28.9457,28.9723,28.8835,28.9102,3900.0
2008-07-07 12:50:00,32.55,32.63,32.54,32.56,6300.0,28.9013,28.9723,28.8924,28.9102,6300.0
2008-07-07 13:00:00,32.55,32.55,32.4,32.42,19200.0,28.9013,28.9013,28.7681,28.7859,19200.0
2008-07-07 13:10:00,32.38,32.43,32.19,32.3,5500.0,28.7503,28.7947,28.5816,28.6793,5500.0
2008-07-07 13:20:00,32.38,32.57,32.35,32.51,9100.0,28.7503,28.919,28.7237,28.8658,9100.0
2008-07-07 13:30:00,32.5,32.52,32.4,32.43,3200.0,28.8569,28.8746,28.7681,28.7947,3200.0
2008-07-07 13:40:00,32.43,32.43,32.4,32.42,6200.0,28.7947,28.7947,28.7681,28.7859,6200.0
2008-07-07 13:50:00,32.44,32.44,32.39,32.4,4600.0,28.8036,28.8036,28.7592,28.7681,4600.0
2008-07-07 14:00:00,32.43,32.46,32.32,32.32,10200.0,28.7947,28.8214,28.6971,28.6971,10200.0
2008-07-07 14:10:00,32.34,32.35,32.27,32.27,7600.0,28.7148,28.7237,28.6527,28.6527,7600.0
2008-07-07 14:20:00,32.3,32.3,31.85,31.89,14700.0,28.6793,28.6793,28.2797,28.3153,14700.0
2008-07-07 14:30:00,31.89,31.94,31.81,31.91,12500.0,28.3153,28.3597,28.2442,28.333,12500.0
2008-07-07 14:40:00,31.89,31.96,31.75,31.95,8200.0,28.3153,28.3774,28.191,28.3685,8200.0
2008-07-07 14:50:00,31.93,32.0,31.9,31.97,5600.0,28.3508,28.4129,28.3241,28.3863,5600.0
2008-07-07 15:00:00,31.97,32.64,31.97,32.63,8500.0,28.3863,28.9812,28.3863,28.9723,8500.0
2008-07-07 15:10:00,32.63,32.65,32.59,32.59,5800.0,28.9723,28.9901,28.9368,28.9368,5800.0
2008-07-07 15:20:00,32.61,32.61,32.4,32.55,21500.0,28.9546,28.9546,28.7681,28.9013,21500.0
2008-07-07 15:30:00,32.52,32.55,32.35,32.48,10000.0,28.8746,28.9013,28.7237,28.8391,10000.0
2008-07-07 15:40:00,32.49,32.49,32.19,32.4,20000.0,28.848,28.848,28.5816,28.7681,20000.0
2008-07-07 15:50:00,32.41,32.46,32.15,32.27,24000.0,28.777,28.8214,28.5461,28.6527,24000.0
2008-07-08 09:30:00,32.05,32.05,30.86,31.36,45900.0,28.4573,28.4573,27.4007,27.8447,45900.0
2008-07-08 09:40:00,31.38,32.04,31.23,31.41,25700.0,27.8624,28.4484,27.7292,27.8891,25700.0
2008-07-08 09:50:00,31.38,31.75,31.21,31.49,16900.0,27.8624,28.191,27.7115,27.9601,16900.0
2008-07-08 10:00:00,31.39,31.87,31.3,31.78,10600.0,27.8713,28.2975,27.7914,28.2176,10600.0
2008-07-08 10:10:00,31.79,31.79,31.41,31.52,10800.0,28.2265,28.2265,27.8891,27.9867,10800.0
2008-07-08 10:20:00,31.57,31.59,31.35,31.35,7600.0,28.0311,28.0489,27.8358,27.8358,7600.0
2008-07-08 10:30:00,31.45,31.48,31.35,31.4,25900.0,27.9246,27.9512,27.8358,27.8802,25900.0
2008-07-08 10:40:00,31.4,31.49,31.35,31.42,11000.0,27.8802,27.9601,27.8358,27.8979,11000.0
2008-07-08 10:50:00,31.42,31.42,31.25,31.26,14100.0,27.8979,27.8979,27.747,27.7559,14100.0
2008-07-08 11:00:00,31.3,31.33,31.18,31.25,29900.0,27.7914,27.818,27.6849,27.747,29900.0
2008-07-08 11:10:00,31.25,31.42,31.25,31.25,54300.0,27.747,27.8979,27.747,27.747,54300.0
2008-07-08 11:20:00,31.25,31.36,31.24,31.25,11000.0,27.747,27.8447,27.7381,27.747,11000.0
2008-07-08 11:30:00,31.24,31.32,31.24,31.27,10500.0,27.7381,27.8092,27.7381,27.7648,10500.0
2008-07-08 11:40:00,31.28,31.29,31.24,31.25,10800.0,27.7736,27.7825,27.7381,27.747,10800.0
2008-07-08 11:50:00,31.25,31.29,31.16,31.2,61700.0,27.747,27.7825,27.6671,27.7026,61700.0
2008-07-08 12:00:00,31.2,31.25,31.18,31.2,36000.0,27.7026,27.747,27.6849,27.7026,36000.0
2008-07-08 12:10:00,31.2,31.22,31.1,31.13,41700.0,27.7026,27.7204,27.6138,27.6405,41700.0
2008-07-08 12:20:00,31.14,31.25,31.09,31.25,77000.0,27.6493,27.747,27.6049,27.747,77000.0
2008-07-08 12:30:00,31.21,31.26,31.19,31.26,12700.0,27.7115,27.7559,27.6937,27.7559,12700.0
2008-07-08 12:40:00,31.26,31.26,31.23,31.24,11800.0,27.7559,27.7559,27.7292,27.7381,11800.0
2008-07-08 12:50:00,31.24,31.28,31.24,31.25,19700.0,27.7381,27.7736,27.7381,27.747,19700.0
2008-07-08 13:00:00,31.3,31.32,31.26,31.3,7600.0,27.7914,27.8092,27.7559,27.7914,7600.0
2008-07-08 13:10:00,31.28,31.31,31.27,31.29,11300.0,27.7736,27.8003,27.7648,27.7825,11300.0
2008-07-08 13:20:00,31.3,31.3,31.25,31.25,20100.0,27.7914,27.7914,27.747,27.747,20100.0
2008-07-08 13:30:00,31.25,31.28,31.24,31.25,34900.0,27.747,27.7736,27.7381,27.747,34900.0
2008-07-08 13:40:00,31.25,31.28,31.24,31.26,32200.0,27.747,27.7736,27.7381,27.7559,32200.0
2008-07-08 13:50:00,31.26,31.28,31.25,31.25,12600.0,27.7559,27.7736,27.747,27.747,12600.0
2008-07-08 14:00:00,31.26,31.26,31.24,31.24,19000.0,27.7559,27.7559,27.7381,27.7381,19000.0
2008-07-08 14:10:00,31.25,31.26,31.24,31.26,37800.0,27.747,27.7559,27.7381,27.7559,37800.0
2008-07-08 14:20:00,31.26,31.26,31.24,31.25,15100.0,27.7559,27.7559,27.7381,27.747,15100.0
2008-07-08 14:30:00,31.25,31.26,31.24,31.25,21200.0,27.747,27.7559,27.7381,27.747,21200.0
2008-07-08 14:40:00,31.26,31.3,31.24,31.28,21400.0,27.7559,27.7914,27.7381,27.7736,21400.0
2008-07-08 14:50:00,31.27,31.3,31.26,31.28,19400.0,27.7648,27.7914,27.7559,27.7736,19400.0
2008-07-08 15:00:00,31.27,31.31,31.25,31.28,26200.0,27.7648,27.8003,27.747,27.7736,26200.0
2008-07-08 15:10:00,31.27,31.34,31.24,31.3,27400.0,27.7648,27.8269,27.7381,27.7914,27400.0
2008-07-08 15:20:00,31.3,31.3,31.24,31.3,23600.0,27.7914,27.7914,27.7381,27.7914,23600.0
2008-07-08 15:30:00,31.3,31.3,31.25,31.27,25600.0,27.7914,27.7914,27.747,27.7648,25600.0
2008-07-08 15:40:00,31.27,31.29,31.25,31.26,32700.0,27.7648,27.7825,27.747,27.7559,32700.0
2008-07-08 15:50:00,31.25,31.3,31.17,31.3,37500.0,27.747,27.7914,27.676,27.7914,37500.0
2008-07-09 09:30:00,31.24,31.27,31.0,31.0,3100.0,27.7381,27.7648,27.525,27.525,3100.0
2008-07-09 09:40:00,31.15,31.72,31.0,31.5,30700.0,27.6582,28.1643,27.525,27.969,30700.0
2008-07-09 09:50:00,31.48,31.69,31.42,31.5,15000.0,27.9512,28.1377,27.8979,27.969,15000.0
2008-07-09 10:00:00,31.5,31.91,31.49,31.91,12300.0,27.969,28.333,27.9601,28.333,12300.0
2008-07-09 10:10:00,31.86,32.08,31.86,32.0,10800.0,28.2886,28.484,28.2886,28.4129,10800.0
2008-07-09 10:20:00,32.0,32.04,31.7,31.88,66100.0,28.4129,28.4484,28.1466,28.3064,66100.0
2008-07-09 10:30:00,31.91,32.0,31.81,31.99,8700.0,28.333,28.4129,28.2442,28.4041,8700.0
2008-07-09 10:40:00,32.0,32.02,31.89,32.0,17500.0,28.4129,28.4307,28.3153,28.4129,17500.0
2008-07-09 10:50:00,32.0,32.02,31.95,31.99,19700.0,28.4129,28.4307,28.3685,28.4041,19700.0
2008-07-09 11:00:00,31.99,32.02,31.95,31.99,9300.0,28.4041,28.4307,28.3685,28.4041,9300.0
2008-07-09 11:10:00,31.99,32.43,31.99,32.35,9600.0,28.4041,28.7947,28.4041,28.7237,9600.0
2008-07-09 11:20:00,32.34,32.41,32.33,32.35,11100.0,28.7148,28.777,28.7059,28.7237,11100.0
2008-07-09 11:30:00,32.38,32.4,32.08,32.1,15600.0,28.7503,28.7681,28.484,28.5017,15600.0
2008-07-09 11:40:00,32.09,32.34,32.09,32.13,7800.0,28.4928,28.7148,28.4928,28.5284,7800.0
2008-07-09 11:50:00,32.13,32.29,32.07,32.26,8000.0,28.5284,28.6704,28.4751,28.6438,8000.0
2008-07-09 12:00:00,32.25,32.26,32.09,32.18,11400.0,28.6349,28.6438,28.4928,28.5728,11400.0
2008-07-09 12:10:00,32.19,32.25,32.12,32.23,7100.0,28.5816,28.6349,28.5195,28.6172,7100.0
2008-07-09 12:20:00,32.26,32.27,32.23,32.24,8200.0,28.6438,28.6527,28.6172,28.626,8200.0
2008-07-09 12:30:00,32.24,32.27,32.01,32.02,7700.0,28.626,28.6527,28.4218,28.4307,7700.0
2008-07-09 12:40:00,32.03,32.19,32.02,32.19,3300.0,28.4396,28.5816,28.4307,28.5816,3300.0
2008-07-09 12:50:00,32.2,32.35,32.2,32.35,5100.0,28.5905,28.7237,28.5905,28.7237,5100.0
2008-07-09 13:00:00,32.35,32.35,32.22,32.26,5500.0,28.7237,28.7237,28.6083,28.6438,5500.0
2008-07-09 13:10:00,32.23,32.28,32.23,32.26,4500.0,28.6172,28.6615,28.6172,28.6438,4500.0
2008-07-09 13:20:00,32.26,32.27,32.23,32.25,18800.0,28.6438,28.6527,28.6172,28.6349,18800.0
2008-07-09 13:30:00,32.25,32.26,32.19,32.19,21300.0,28.6349,28.6438,28.5816,28.5816,21300.0
2008-07-09 13:40:00,32.19,32.21,32.15,32.15,5900.0,28.5816,28.5994,28.5461,28.5461,5900.0
2008-07-09 13:50:00,32.15,32.15,32.14,32.15,4900.0,28.5461,28.5461,28.5372,28.5461,4900.0
2008-07-09 14:00:00,32.15,32.15,32.07,32.07,7500.0,28.5461,28.5461,28.4751,28.4751,7500.0
2008-07-09 14:10:00,32.11,32.16,32.08,32.08,6500.0,28.5106,28.555,28.484,28.484,6500.0
2008-07-09 14:20:00,32.11,32.15,32.1,32.13,2700.0,28.5106,28.5461,28.5017,28.5284,2700.0
2008-07-09 14:30:00,32.13,32.14,32.11,32.11,4300.0,28.5284,28.5372,28.5106,28.5106,4300.0
2008-07-09 14:40:00,32.15,32.15,32.1,32.15,6400.0,28.5461,28.5461,28.5017,28.5461,6400.0
2008-07-09 14:50:00,32.12,32.27,32.04,32.18,18000.0,28.5195,28.6527,28.4484,28.5728,18000.0
2008-07-09 15:00:00,32.16,32.22,32.14,32.17,6700.0,28.555,28.6083,28.5372,28.5639,6700.0
2008-07-09 15:10:00,32.17,32.19,31.97,32.0,15800.0,28.5639,28.5816,28.3863,28.4129,15800.0
2008-07-09 15:20:00,31.98,32.13,31.98,32.09,3200.0,28.3952,28.5284,28.3952,28.4928,3200.0
2008-07-09 15:30:00,32.2,32.42,32.2,32.34,7800.0,28.5905,28.7859,28.5905,28.7148,7800.0
2008-07-09 15:40:00,32.21,32.21,31.9,32.0,14900.0,28.5994,28.5994,28.3241,28.4129,14900.0
2008-07-09 15:50:00,31.93,32.13,31.63,32.0,15900.0,28.3508,28.5284,28.0844,28.4129,15900.0
2008-07-10 09:30:00,32.66,32.72,31.71,32.15,5800.0,28.9989,29.0522,28.1554,28.5461,5800.0
2008-07-10 09:40:00,32.13,32.65,32.1,32.35,6000.0,28.5284,28.9901,28.5017,28.7237,6000.0
2008-07-10 09:50:00,32.39,32.45,31.97,31.97,3100.0,28.7592,28.8125,28.3863,28.3863,3100.0
2008-07-10 10:00:00,31.98,32.11,31.84,31.91,7000.0,28.3952,28.5106,28.2709,28.333,7000.0
2008-07-10 10:10:00,31.98,32.06,31.98,32.06,5200.0,28.3952,28.4662,28.3952,28.4662,5200.0
2008-07-10 10:20:00,32.06,32.2,32.0,32.2,6100.0,28.4662,28.5905,28.4129,28.5905,6100.0
2008-07-10 10:30:00,32.2,32.28,32.13,32.2,8000.0,28.5905,28.6615,28.5284,28.5905,8000.0
2008-07-10 10:40:00,32.19,32.3,32.19,32.22,4100.0,28.5816,28.6793,28.5816,28.6083,4100.0
2008-07-10 10:50:00,32.19,32.31,32.14,32.23,13800.0,28.5816,28.6882,28.5372,28.6172,13800.0
2008-07-10 11:00:00,32.22,32.35,32.2,32.27,10600.0,28.6083,28.7237,28.5905,28.6527,10600.0
2008-07-10 11:10:00,32.27,32.38,32.23,32.35,8500.0,28.6527,28.7503,28.6172,28.7237,8500.0
2008-07-10 11:20:00,32.33,32.46,32.33,32.46,2800.0,28.7059,28.8214,28.7059,28.8214,2800.0
2008-07-10 11:30:00,32.45,32.79,32.45,32.5,5600.0,28.8125,29.1144,28.8125,28.8569,5600.0
2008-07-10 11:40:00,32.57,32.73,32.57,32.59,2100.0,28.919,29.0611,28.919,28.9368,2100.0
2008-07-10 11:50:00,32.54,32.72,32.47,32.58,3100.0,28.8924,29.0522,28.8302,28.9279,3100.0
2008-07-10 12:00:00,32.6,32.78,32.47,32.54,5000.0,28.9457,29.1055,28.8302,28.8924,5000.0
2008-07-10 12:10:00,32.5,32.59,32.44,32.45,4000.0,28.8569,28.9368,28.8036,28.8125,4000.0
2008-07-10 12:20:00,32.4,32.5,32.3,32.41,5300.0,28.7681,28.8569,28.6793,28.777,5300.0
2008-07-10 12:30:00,32.37,32.47,32.35,32.47,4000.0,28.7415,28.8302,28.7237,28.8302,4000.0
2008-07-10 12:40:00,32.43,32.51,32.39,32.44,10300.0,28.7947,28.8658,28.7592,28.8036,10300.0
2008-07-10 12:50:00,32.38,32.44,32.23,32.31,4100.0,28.7503,28.8036,28.6172,28.6882,4100.0
2008-07-10 13:00:00,32.28,32.43,32.28,32.36,5400.0,28.6615,28.7947,28.6615,28.7326,5400.0
2008-07-10 13:10:00,32.4,32.47,32.25,32.43,3400.0,28.7681,28.8302,28.6349,28.7947,3400.0
2008-07-10 13:20:00,32.43,32.55,32.34,32.44,6900.0,28.7947,28.9013,28.7148,28.8036,6900.0
2008-07-10 13:30:00,32.45,32.5,32.35,32.37,31600.0,28.8125,28.8569,28.7237,28.7415,31600.0
2008-07-10 13:40:00,32.38,32.47,32.3,32.47,4300.0,28.7503,28.8302,28.6793,28.8302,4300.0
2008-07-10 13:50:00,32.48,32.48,32.23,32.26,6300.0,28.8391,28.8391,28.6172,28.6438,6300.0
2008-07-10 14:00:00,32.29,32.34,32.14,32.34,7800.0,28.6704,28.7148,28.5372,28.7148,7800.0
2008-07-10 14:10:00,32.33,32.36,32.01,32.2,7000.0,28.7059,28.7326,28.4218,28.5905,7000.0
2008-07-10 14:20:00,32.19,32.25,31.89,32.0,8700.0,28.5816,28.6349,28.3153,28.4129,8700.0
2008-07-10 14:30:00,31.96,32.11,31.79,32.01,19900.0,28.3774,28.5106,28.2265,28.4218,19900.0
2008-07-10 14:40:00,32.0,32.0,31.72,31.92,5100.0,28.4129,28.4129,28.1643,28.3419,5100.0
2008-07-10 14:50:00,31.94,32.14,31.74,32.12,9500.0,28.3597,28.5372,28.1821,28.5195,9500.0
2008-07-10 15:00:00,32.14,32.6,32.08,32.43,12400.0,28.5372,28.9457,28.484,28.7947,12400.0
2008-07-10 15:10:00,32.44,32.58,32.26,32.53,6100.0,28.8036,28.9279,28.6438,28.8835,6100.0
2008-07-10 15:20:00,32.54,32.66,32.33,32.48,7200.0,28.8924,28.9989,28.7059,28.8391,7200.0
2008-07-10 15:30:00,32.47,32.53,32.28,32.3,7500.0,28.8302,28.8835,28.6615,28.6793,7500.0
2008-07-10 15:40:00,32.41,32.49,32.32,32.37,7200.0,28.777,28.848,28.6971,28.7415,7200.0
2008-07-10 15:50:00,32.45,32.67,32.29,32.58,13500.0,28.8125,29.0078,28.6704,28.9279,13500.0
2008-07-11 09:30:00,33.21,33.47,32.91,33.02,13000.0,29.4873,29.7182,29.2209,29.3186,13000.0
2008-07-11 09:40:00,33.01,33.11,32.84,32.92,9500.0,29.3097,29.3985,29.1588,29.2298,9500.0
2008-07-11 09:50:00,32.86,32.97,32.65,32.9,13900.0,29.1765,29.2742,28.9901,29.212,13900.0
2008-07-11 10:00:00,32.91,32.91,32.52,32.6,7700.0,29.2209,29.2209,28.8746,28.9457,7700.0
2008-07-11 10:10:00,32.7,32.73,32.44,32.65,3200.0,29.0345,29.0611,28.8036,28.9901,3200.0
2008-07-11 10:20:00,32.66,32.68,32.53,32.63,2900.0,28.9989,29.0167,28.8835,28.9723,2900.0
2008-07-11 10:30:00,32.65,32.76,32.52,32.76,5100.0,28.9901,29.0877,28.8746,29.0877,5100.0
2008-07-11 10:40:00,32.76,32.78,32.67,32.69,3400.0,29.0877,29.1055,29.0078,29.0256,3400.0
2008-07-11 10:50:00,32.73,32.87,32.66,32.7,6700.0,29.0611,29.1854,28.9989,29.0345,6700.0
2008-07-11 11:00:00,32.73,32.77,32.61,32.74,3900.0,29.0611,29.0966,28.9546,29.07,3900.0
2008-07-11 11:10:00,32.75,32.76,32.53,32.53,5800.0,29.0789,29.0877,28.8835,28.8835,5800.0
2008-07-11 11:20:00,32.52,32.53,32.33,32.36,2600.0,28.8746,28.8835,28.7059,28.7326,2600.0
2008-07-11 11:30:00,32.39,32.39,32.03,32.37,3700.0,28.7592,28.7592,28.4396,28.7415,3700.0
2008-07-11 11:40:00,32.37,32.44,32.34,32.42,2700.0,28.7415,28.8036,28.7148,28.7859,2700.0
2008-07-11 11:50:00,32.41,32.64,32.4,32.51,255100.0,28.777,28.9812,28.7681,28.8658,255100.0
2008-07-11 12:00:00,32.51,32.52,32.43,32.43,4500.0,28.8658,28.8746,28.7947,28.7947,4500.0
2008-07-11 12:10:00,32.43,32.55,32.42,32.46,4000.0,28.7947,28.9013,28.7859,28.8214,4000.0
2008-07-11 12:20:00,32.45,32.55,32.41,32.47,5900.0,28.8125,28.9013,28.777,28.8302,5900.0
2008-07-11 12:30:00,32.47,32.47,32.41,32.42,5500.0,28.8302,28.8302,28.777,28.7859,5500.0
2008-07-11 12:40:00,32.42,32.45,32.4,32.43,2900.0,28.7859,28.8125,28.7681,28.7947,2900.0
2008-07-11 12:50:00,32.43,32.62,32.42,32.52,8100.0,28.7947,28.9634,28.7859,28.8746,8100.0
2008-07-11 13:00:00,32.57,32.78,32.43,32.71,8800.0,28.919,29.1055,28.7947,29.0433,8800.0
2008-07-11 13:10:00,32.68,32.68,32.43,32.59,7700.0,29.0167,29.0167,28.7947,28.9368,7700.0
2008-07-11 13:20:00,32.58,32.59,32.43,32.58,5200.0,28.9279,28.9368,28.7947,28.9279,5200.0
2008-07-11 13:30:00,32.56,32.56,32.42,32.55,3200.0,28.9102,28.9102,28.7859,28.9013,3200.0
2008-07-11 13:40:00,32.55,32.77,32.55,32.65,6900.0,28.9013,29.0966,28.9013,28.9901,6900.0
2008-07-11 13:50:00,32.64,32.78,32.43,32.71,8700.0,28.9812,29.1055,28.7947,29.0433,8700.0
2008-07-11 14:00:00,32.65,32.88,32.6,32.73,75300.0,28.9901,29.1943,28.9457,29.0611,75300.0
2008-07-11 14:10:00,32.7,32.8,32.61,32.63,21800.0,29.0345,29.1233,28.9546,28.9723,21800.0
2008-07-11 14:20:00,32.63,32.7,32.6,32.62,9400.0,28.9723,29.0345,28.9457,28.9634,9400.0
2008-07-11 14:30:00,32.62,32.74,32.6,32.67,5400.0,28.9634,29.07,28.9457,29.0078,5400.0
2008-07-11 14:40:00,32.61,32.86,32.6,32.85,14100.0,28.9546,29.1765,28.9457,29.1677,14100.0
2008-07-11 14:50:00,32.95,33.08,32.64,33.05,4800.0,29.2564,29.3719,28.9812,29.3452,4800.0
2008-07-11 15:00:00,33.09,33.23,32.74,33.03,10900.0,29.3807,29.5051,29.07,29.3275,10900.0
2008-07-11 15:10:00,33.07,33.17,32.64,32.64,5700.0,29.363,29.4518,28.9812,28.9812,5700.0
2008-07-11 15:20:00,32.61,32.86,32.6,32.6,13500.0,28.9546,29.1765,28.9457,28.9457,13500.0
2008-07-11 15:30:00,32.61,32.69,32.48,32.58,29700.0,28.9546,29.0256,28.8391,28.9279,29700.0
2008-07-11 15:40:00,32.58,32.65,32.52,32.61,50100.0,28.9279,28.9901,28.8746,28.9546,50100.0
2008-07-11 15:50:00,32.6,32.96,32.6,32.8,13900.0,28.9457,29.2653,28.9457,29.1233,13900.0
2008-07-14 09:30:00,32.69,33.02,32.42,32.94,51600.0,29.0256,29.3186,28.7859,29.2476,51600.0
2008-07-14 09:40:00,32.79,32.85,32.39,32.83,49300.0,29.1144,29.1677,28.7592,29.1499,49300.0
2008-07-14 09:50:00,32.85,32.85,32.65,32.69,8100.0,29.1677,29.1677,28.9901,29.0256,8100.0
2008-07-14 10:00:00,32.64,32.75,32.63,32.65,8400.0,28.9812,29.0789,28.9723,28.9901,8400.0
2008-07-14 10:10:00,32.65,32.8,32.64,32.72,8300.0,28.9901,29.1233,28.9812,29.0522,8300.0
2008-07-14 10:20:00,32.71,32.78,32.5,32.68,8200.0,29.0433,29.1055,28.8569,29.0167,8200.0
2008-07-14 10:30:00,32.67,32.81,32.61,32.76,9100.0,29.0078,29.1321,28.9546,29.0877,9100.0
2008-07-14 10:40:00,32.75,32.79,32.68,32.71,5200.0,29.0789,29.1144,29.0167,29.0433,5200.0
2008-07-14 10:50:00,32.71,32.83,32.71,32.83,8400.0,29.0433,29.1499,29.0433,29.1499,8400.0
2008-07-14 11:00:00,32.8,32.81,32.72,32.79,5300.0,29.1233,29.1321,29.0522,29.1144,5300.0
2008-07-14 11:10:00,32.8,32.8,32.77,32.78,5900.0,29.1233,29.1233,29.0966,29.1055,5900.0
2008-07-14 11:20:00,32.79,32.87,32.77,32.84,5200.0,29.1144,29.1854,29.0966,29.1588,5200.0
2008-07-14 11:30:00,32.84,33.04,32.78,32.99,7800.0,29.1588,29.3364,29.1055,29.292,7800.0
2008-07-14 11:40:00,32.97,33.01,32.81,32.83,5700.0,29.2742,29.3097,29.1321,29.1499,5700.0
2008-07-14 11:50:00,32.83,32.87,32.73,32.79,9100.0,29.1499,29.1854,29.0611,29.1144,9100.0
2008-07-14 12:00:00,32.83,32.86,32.75,32.78,7800.0,29.1499,29.1765,29.0789,29.1055,7800.0
2008-07-14 12:10:00,32.76,32.84,32.72,32.78,6800.0,29.0877,29.1588,29.0522,29.1055,6800.0
2008-07-14 12:20:00,32.78,32.85,32.77,32.78,5500.0,29.1055,29.1677,29.0966,29.1055,5500.0
2008-07-14 12:30:00,32.78,32.81,32.75,32.78,4800.0,29.1055,29.1321,29.0789,29.1055,4800.0
2008-07-14 12:40:00,32.76,32.78,32.75,32.76,3900.0,29.0877,29.1055,29.0789,29.0877,3900.0
2008-07-14 12:50:00,32.76,32.8,32.73,32.75,10100.0,29.0877,29.1233,29.0611,29.0789,10100.0
2008-07-14 13:00:00,32.76,32.79,32.55,32.67,5600.0,29.0877,29.1144,28.9013,29.0078,5600.0
2008-07-14 13:10:00,32.72,32.74,32.61,32.65,3200.0,29.0522,29.07,28.9546,28.9901,3200.0
2008-07-14 13:20:00,32.68,32.75,32.65,32.66,8000.0,29.0167,29.0789,28.9901,28.9989,8000.0
2008-07-14 13:30:00,32.66,32.75,32.55,32.74,7400.0,28.9989,29.0789,28.9013,29.07,7400.0
2008-07-14 13:40:00,32.75,32.75,32.68,32.75,5500.0,29.0789,29.0789,29.0167,29.0789,5500.0
2008-07-14 13:50:00,32.75,32.75,32.55,32.72,7600.0,29.0789,29.0789,28.9013,29.0522,7600.0
2008-07-14 14:00:00,32.72,32.75,32.67,32.75,5500.0,29.0522,29.0789,29.0078,29.0789,5500.0
2008-07-14 14:10:00,32.72,32.74,32.58,32.58,6700.0,29.0522,29.07,28.9279,28.9279,6700.0
2008-07-14 14:20:00,32.58,32.75,32.58,32.74,5400.0,28.9279,29.0789,28.9279,29.07,5400.0
2008-07-14 14:30:00,32.74,32.8,32.66,32.79,5600.0,29.07,29.1233,28.9989,29.1144,5600.0
2008-07-14 14:40:00,32.77,32.81,32.67,32.75,4700.0,29.0966,29.1321,29.0078,29.0789,4700.0
2008-07-14 14:50:00,32.74,32.78,32.68,32.71,5300.0,29.07,29.1055,29.0167,29.0433,5300.0
2008-07-14 15:00:00,32.7,32.7,32.45,32.49,8600.0,29.0345,29.0345,28.8125,28.848,8600.0
2008-07-14 15:10:00,32.49,32.7,32.49,32.57,7200.0,28.848,29.0345,28.848,28.919,7200.0
2008-07-14 15:20:00,32.56,32.83,32.56,32.76,9500.0,28.9102,29.1499,28.9102,29.0877,9500.0
2008-07-14 15:30:00,32.77,32.83,32.66,32.68,12800.0,29.0966,29.1499,28.9989,29.0167,12800.0
2008-07-14 15:40:00,32.7,32.98,32.5,32.97,10000.0,29.0345,29.2831,28.8569,29.2742,10000.0
2008-07-14 15:50:00,33.01,33.08,32.85,32.85,9000.0,29.3097,29.3719,29.1677,29.1677,9000.0
2008-07-15 09:30:00,32.52,32.91,32.18,32.85,3600.0,28.8746,29.2209,28.5728,29.1677,3600.0
2008-07-15 09:40:00,32.77,32.98,32.5,32.63,8900.0,29.0966,29.2831,28.8569,28.9723,8900.0
2008-07-15 09:50:00,32.66,32.78,32.3,32.52,15500.0,28.9989,29.1055,28.6793,28.8746,15500.0
2008-07-15 10:00:00,32.52,32.55,32.49,32.55,4600.0,28.8746,28.9013,28.848,28.9013,4600.0
2008-07-15 10:10:00,32.54,32.59,32.47,32.56,33700.0,28.8924,28.9368,28.8302,28.9102,33700.0
2008-07-15 10:20:00,32.58,32.68,32.51,32.65,8200.0,28.9279,29.0167,28.8658,28.9901,8200.0
2008-07-15 10:30:00,32.66,32.71,32.58,32.71,5000.0,28.9989,29.0433,28.9279,29.0433,5000.0
2008-07-15 10:40:00,32.79,32.79,32.6,32.74,3600.0,29.1144,29.1144,28.9457,29.07,3600.0
2008-07-15 10:50:00,32.75,32.98,32.75,32.86,2500.0,29.0789,29.2831,29.0789,29.1765,2500.0
2008-07-15 11:00:00,32.88,33.11,32.71,33.01,11300.0,29.1943,29.3985,29.0433,29.3097,11300.0
2008-07-15 11:10:00,32.98,32.98,32.73,32.81,4500.0,29.2831,29.2831,29.0611,29.1321,4500.0
2008-07-15 11:20:00,32.85,32.85,32.71,32.79,3200.0,29.1677,29.1677,29.0433,29.1144,3200.0
2008-07-15 11:30:00,32.68,32.74,32.59,32.74,1500.0,29.0167,29.07,28.9368,29.07,1500.0
2008-07-15 11:40:00,32.72,32.77,32.67,32.68,1800.0,29.0522,29.0966,29.0078,29.0167,1800.0
2008-07-15 11:50:00,32.68,32.79,32.65,32.79,3800.0,29.0167,29.1144,28.9901,29.1144,3800.0
2008-07-15 12:00:00,32.87,32.9,32.65,32.71,15700.0,29.1854,29.212,28.9901,29.0433,15700.0
2008-07-15 12:10:00,32.68,32.68,32.45,32.63,15200.0,29.0167,29.0167,28.8125,28.9723,15200.0
2008-07-15 12:20:00,32.62,32.8,32.45,32.6,15200.0,28.9634,29.1233,28.8125,28.9457,15200.0
2008-07-15 12:30:00,32.57,32.9,32.56,32.9,18400.0,28.919,29.212,28.9102,29.212,18400.0
2008-07-15 12:40:00,32.9,33.0,32.73,32.76,6200.0,29.212,29.3008,29.0611,29.0877,6200.0
2008-07-15 12:50:00,32.81,33.0,32.81,33.0,3700.0,29.1321,29.3008,29.1321,29.3008,3700.0
2008-07-15 13:00:00,33.0,33.28,32.97,33.1,7800.0,29.3008,29.5494,29.2742,29.3896,7800.0
2008-07-15 13:10:00,33.17,33.26,33.04,33.04,2100.0,29.4518,29.5317,29.3364,29.3364,2100.0
2008-07-15 13:20:00,33.09,33.09,32.82,32.95,3200.0,29.3807,29.3807,29.141,29.2564,3200.0
2008-07-15 13:30:00,32.87,33.19,32.86,33.15,3400.0,29.1854,29.4695,29.1765,29.434,3400.0
2008-07-15 13:40:00,33.17,33.27,33.14,33.27,3200.0,29.4518,29.5406,29.4251,29.5406,3200.0
2008-07-15 13:50:00,33.27,33.44,33.27,33.37,4800.0,29.5406,29.6915,29.5406,29.6294,4800.0
2008-07-15 14:00:00,33.38,33.41,33.17,33.17,2100.0,29.6382,29.6649,29.4518,29.4518,2100.0
2008-07-15 14:10:00,33.18,33.45,33.18,33.44,4000.0,29.4607,29.7004,29.4607,29.6915,4000.0
2008-07-15 14:20:00,33.43,33.44,33.06,33.1,5000.0,29.6826,29.6915,29.3541,29.3896,5000.0
2008-07-15 14:30:00,33.2,33.3,33.11,33.11,3100.0,29.4784,29.5672,29.3985,29.3985,3100.0
2008-07-15 14:40:00,33.11,33.11,33.02,33.08,2400.0,29.3985,29.3985,29.3186,29.3719,2400.0
2008-07-15 14:50:00,33.33,33.35,33.18,33.27,3100.0,29.5938,29.6116,29.4607,29.5406,3100.0
2008-07-15 15:00:00,33.21,33.31,33.18,33.28,3900.0,29.4873,29.5761,29.4607,29.5494,3900.0
2008-07-15 15:10:00,33.28,33.35,33.19,33.35,3700.0,29.5494,29.6116,29.4695,29.6116,3700.0
2008-07-15 15:20:00,33.29,33.3,32.55,32.66,108300.0,29.5583,29.5672,28.9013,28.9989,108300.0
2008-07-15 15:30:00,32.66,33.26,32.24,32.45,92500.0,28.9989,29.5317,28.626,28.8125,92500.0
2008-07-15 15:40:00,32.44,32.47,31.48,31.94,142000.0,28.8036,28.8302,27.9512,28.3597,142000.0
2008-07-15 15:50:00,31.95,32.37,31.83,32.09,232600.0,28.3685,28.7415,28.262,28.4928,232600.0
2008-07-16 09:30:00,31.75,31.79,30.7,31.2,1047200.0,28.191,28.2265,27.2587,27.7026,1047200.0
2008-07-16 09:40:00,31.2,31.6,31.19,31.5,324300.0,27.7026,28.0578,27.6937,27.969,324300.0
2008-07-16 09:50:00,31.5,31.5,31.0,31.2,127200.0,27.969,27.969,27.525,27.7026,127200.0
2008-07-16 10:00:00,31.2,31.68,31.2,31.29,115200.0,27.7026,28.1288,27.7026,27.7825,115200.0
2008-07-16 10:10:00,31.38,31.58,31.21,31.54,80600.0,27.8624,28.04,27.7115,28.0045,80600.0
2008-07-16 10:20:00,31.55,31.55,31.2,31.2,82500.0,28.0134,28.0134,27.7026,27.7026,82500.0
2008-07-16 10:30:00,31.27,31.5,31.11,31.46,31200.0,27.7648,27.969,27.6227,27.9335,31200.0
2008-07-16 10:40:00,31.46,31.48,31.15,31.48,22200.0,27.9335,27.9512,27.6582,27.9512,22200.0
2008-07-16 10:50:00,31.47,31.48,31.29,31.38,13300.0,27.9423,27.9512,27.7825,27.8624,13300.0
2008-07-16 11:00:00,31.38,31.46,31.35,31.38,20000.0,27.8624,27.9335,27.8358,27.8624,20000.0
2008-07-16 11:10:00,31.38,31.51,31.37,31.5,41900.0,27.8624,27.9779,27.8536,27.969,41900.0
2008-07-16 11:20:00,31.47,31.49,31.43,31.43,13600.0,27.9423,27.9601,27.9068,27.9068,13600.0
2008-07-16 11:30:00,31.42,31.6,31.42,31.48,29300.0,27.8979,28.0578,27.8979,27.9512,29300.0
2008-07-16 11:40:00,31.48,31.5,31.29,31.34,84100.0,27.9512,27.969,27.7825,27.8269,84100.0
2008-07-16 11:50:00,31.34,31.38,31.28,31.31,116800.0,27.8269,27.8624,27.7736,27.8003,116800.0
2008-07-16 12:00:00,31.3,31.32,31.26,31.28,56500.0,27.7914,27.8092,27.7559,27.7736,56500.0
2008-07-16 12:10:00,31.29,31.32,31.2,31.2,58600.0,27.7825,27.8092,27.7026,27.7026,58600.0
2008-07-16 12:20:00,31.22,31.26,31.2,31.25,45500.0,27.7204,27.7559,27.7026,27.747,45500.0
2008-07-16 12:30:00,31.26,31.35,31.24,31.33,32100.0,27.7559,27.8358,27.7381,27.818,32100.0
2008-07-16 12:40:00,31.35,31.48,31.28,31.47,49800.0,27.8358,27.9512,27.7736,27.9423,49800.0
2008-07-16 12:50:00,31.47,31.55,31.45,31.52,17300.0,27.9423,28.0134,27.9246,27.9867,17300.0
2008-07-16 13:00:00,31.53,31.57,31.5,31.53,20800.0,27.9956,28.0311,27.969,27.9956,20800.0
2008-07-16 13:10:00,31.53,31.55,31.47,31.5,35500.0,27.9956,28.0134,27.9423,27.969,35500.0
2008-07-16 13:20:00,31.5,31.52,31.47,31.49,24000.0,27.969,27.9867,27.9423,27.9601,24000.0
2008-07-16 13:30:00,31.5,31.51,31.47,31.5,14500.0,27.969,27.9779,27.9423,27.969,14500.0
2008-07-16 13:40:00,31.5,31.52,31.5,31.51,10000.0,27.969,27.9867,27.969,27.9779,10000.0
2008-07-16 13:50:00,31.52,31.65,31.49,31.64,30900.0,27.9867,28.1022,27.9601,28.0933,30900.0
2008-07-16 14:00:00,31.65,31.66,31.2,31.31,51700.0,28.1022,28.111,27.7026,27.8003,51700.0
2008-07-16 14:10:00,31.31,31.59,31.28,31.58,33800.0,27.8003,28.0489,27.7736,28.04,33800.0
2008-07-16 14:20:00,31.57,31.61,31.46,31.6,65000.0,28.0311,28.0666,27.9335,28.0578,65000.0
2008-07-16 14:30:00,31.61,31.61,31.5,31.56,54100.0,28.0666,28.0666,27.969,28.0223,54100.0
2008-07-16 14:40:00,31.56,31.6,31.56,31.58,44500.0,28.0223,28.0578,28.0223,28.04,44500.0
2008-07-16 14:50:00,31.59,31.6,31.24,31.33,78000.0,28.0489,28.0578,27.7381,27.818,78000.0
2008-07-16 15:00:00,31.33,31.5,31.32,31.48,30700.0,27.818,27.969,27.8092,27.9512,30700.0
2008-07-16 15:10:00,31.48,31.49,31.3,31.45,44500.0,27.9512,27.9601,27.7914,27.9246,44500.0
2008-07-16 15:20:00,31.43,31.45,31.31,31.35,46400.0,27.9068,27.9246,27.8003,27.8358,46400.0
2008-07-16 15:30:00,31.38,31.4,31.25,31.28,70500.0,27.8624,27.8802,27.747,27.7736,70500.0
2008-07-16 15:40:00,31.28,31.45,31.15,31.18,153800.0,27.7736,27.9246,27.6582,27.6849,153800.0
2008-07-16 15:50:00,31.17,31.56,31.1,31.5,323800.0,27.676,28.0223,27.6138,27.969,323800.0
2008-07-17 09:30:00,32.05,32.05,31.5,31.8,47600.0,28.4573,28.4573,27.969,28.2354,47600.0
2008-07-17 09:40:00,31.8,31.97,31.72,31.85,36700.0,28.2354,28.3863,28.1643,28.2797,36700.0
2008-07-17 09:50:00,31.84,31.9,31.5,31.5,67200.0,28.2709,28.3241,27.969,27.969,67200.0
2008-07-17 10:00:00,31.52,31.9,31.5,31.63,45300.0,27.9867,28.3241,27.969,28.0844,45300.0
2008-07-17 10:10:00,31.63,31.69,31.5,31.57,26200.0,28.0844,28.1377,27.969,28.0311,26200.0
2008-07-17 10:20:00,31.53,31.61,31.5,31.5,98900.0,27.9956,28.0666,27.969,27.969,98900.0
2008-07-17 10:30:00,31.5,31.57,31.48,31.5,29800.0,27.969,28.0311,27.9512,27.969,29800.0
2008-07-17 10:40:00,31.5,31.58,31.41,31.51,35500.0,27.969,28.04,27.8891,27.9779,35500.0
2008-07-17 10:50:00,31.55,31.68,31.54,31.64,5900.0,28.0134,28.1288,28.0045,28.0933,5900.0
2008-07-17 11:00:00,31.62,31.66,31.58,31.61,16200.0,28.0755,28.111,28.04,28.0666,16200.0
2008-07-17 11:10:00,31.61,31.63,31.29,31.42,25700.0,28.0666,28.0844,27.7825,27.8979,25700.0
2008-07-17 11:20:00,31.41,31.49,31.4,31.49,5500.0,27.8891,27.9601,27.8802,27.9601,5500.0
2008-07-17 11:30:00,31.45,31.45,31.4,31.41,60400.0,27.9246,27.9246,27.8802,27.8891,60400.0
2008-07-17 11:40:00,31.41,31.47,31.38,31.41,17200.0,27.8891,27.9423,27.8624,27.8891,17200.0
2008-07-17 11:50:00,31.42,31.44,31.38,31.41,17100.0,27.8979,27.9157,27.8624,27.8891,17100.0
2008-07-17 12:00:00,31.41,31.44,31.27,31.37,19900.0,27.8891,27.9157,27.7648,27.8536,19900.0
2008-07-17 12:10:00,31.33,31.36,31.27,31.34,6100.0,27.818,27.8447,27.7648,27.8269,6100.0
2008-07-17 12:20:00,31.36,31.36,31.25,31.3,12400.0,27.8447,27.8447,27.747,27.7914,12400.0
2008-07-17 12:30:00,31.31,31.34,31.22,31.28,7500.0,27.8003,27.8269,27.7204,27.7736,7500.0
2008-07-17 12:40:00,31.25,31.48,31.25,31.44,12400.0,27.747,27.9512,27.747,27.9157,12400.0
2008-07-17 12:50:00,31.45,31.45,31.27,31.29,11700.0,27.9246,27.9246,27.7648,27.7825,11700.0
2008-07-17 13:00:00,31.3,31.34,31.29,31.33,34400.0,27.7914,27.8269,27.7825,27.818,34400.0
2008-07-17 13:10:00,31.31,31.54,31.29,31.54,28500.0,27.8003,28.0045,27.7825,28.0045,28500.0
2008-07-17 13:20:00,31.52,31.53,31.19,31.22,41700.0,27.9867,27.9956,27.6937,27.7204,41700.0
2008-07-17 13:30:00,31.25,31.3,31.15,31.2,49500.0,27.747,27.7914,27.6582,27.7026,49500.0
2008-07-17 13:40:00,31.24,31.29,31.19,31.22,53500.0,27.7381,27.7825,27.6937,27.7204,53500.0
2008-07-17 13:50:00,31.25,31.25,31.15,31.19,10100.0,27.747,27.747,27.6582,27.6937,10100.0
2008-07-17 14:00:00,31.16,31.25,31.12,31.15,28200.0,27.6671,27.747,27.6316,27.6582,28200.0
2008-07-17 14:10:00,31.16,31.27,31.14,31.24,25400.0,27.6671,27.7648,27.6493,27.7381,25400.0
2008-07-17 14:20:00,31.28,31.38,31.2,31.29,16500.0,27.7736,27.8624,27.7026,27.7825,16500.0
2008-07-17 14:30:00,31.32,31.32,31.24,31.27,6100.0,27.8092,27.8092,27.7381,27.7648,6100.0
2008-07-17 14:40:00,31.29,31.31,31.17,31.21,24200.0,27.7825,27.8003,27.676,27.7115,24200.0
2008-07-17 14:50:00,31.2,31.28,31.19,31.2,39700.0,27.7026,27.7736,27.6937,27.7026,39700.0
2008-07-17 15:00:00,31.2,31.28,31.19,31.2,47800.0,27.7026,27.7736,27.6937,27.7026,47800.0
2008-07-17 15:10:00,31.23,31.25,31.19,31.2,91100.0,27.7292,27.747,27.6937,27.7026,91100.0
2008-07-17 15:20:00,31.2,31.24,31.19,31.2,18400.0,27.7026,27.7381,27.6937,27.7026,18400.0
2008-07-17 15:30:00,31.2,31.21,31.15,31.2,31100.0,27.7026,27.7115,27.6582,27.7026,31100.0
2008-07-17 15:40:00,31.2,31.44,31.14,31.32,56500.0,27.7026,27.9157,27.6493,27.8092,56500.0
2008-07-17 15:50:00,31.27,31.33,31.06,31.19,74100.0,27.7648,27.818,27.5783,27.6937,74100.0
2008-07-18 09:30:00,31.5,31.5,31.19,31.46,35400.0,27.969,27.969,27.6937,27.9335,35400.0
2008-07-18 09:40:00,31.48,31.65,31.46,31.61,33600.0,27.9512,28.1022,27.9335,28.0666,33600.0
2008-07-18 09:50:00,31.59,31.61,31.4,31.41,62400.0,28.0489,28.0666,27.8802,27.8891,62400.0
2008-07-18 10:00:00,31.41,31.52,31.38,31.4,45500.0,27.8891,27.9867,27.8624,27.8802,45500.0
2008-07-18 10:10:00,31.4,31.46,31.36,31.39,31200.0,27.8802,27.9335,27.8447,27.8713,31200.0
2008-07-18 10:20:00,31.41,31.75,31.41,31.73,135600.0,27.8891,28.191,27.8891,28.1732,135600.0
2008-07-18 10:30:00,31.74,31.75,31.59,31.63,24400.0,28.1821,28.191,28.0489,28.0844,24400.0
2008-07-18 10:40:00,31.63,31.7,31.63,31.65,25700.0,28.0844,28.1466,28.0844,28.1022,25700.0
2008-07-18 10:50:00,31.67,31.71,31.58,31.67,30900.0,28.1199,28.1554,28.04,28.1199,30900.0
2008-07-18 11:00:00,31.65,31.79,31.63,31.78,16200.0,28.1022,28.2265,28.0844,28.2176,16200.0
2008-07-18 11:10:00,31.75,31.94,31.75,31.9,35200.0,28.191,28.3597,28.191,28.3241,35200.0
2008-07-18 11:20:00,31.9,31.99,31.86,31.9,34200.0,28.3241,28.4041,28.2886,28.3241,34200.0
2008-07-18 11:30:00,31.89,31.93,31.86,31.89,23900.0,28.3153,28.3508,28.2886,28.3153,23900.0
2008-07-18 11:40:00,31.89,31.93,31.88,31.9,23800.0,28.3153,28.3508,28.3064,28.3241,23800.0
2008-07-18 11:50:00,31.9,31.91,31.64,31.81,18300.0,28.3241,28.333,28.0933,28.2442,18300.0
2008-07-18 12:00:00,31.81,31.87,31.79,31.85,6000.0,28.2442,28.2975,28.2265,28.2797,6000.0
2008-07-18 12:10:00,31.86,31.86,31.77,31.86,24900.0,28.2886,28.2886,28.2087,28.2886,24900.0
2008-07-18 12:20:00,31.85,31.89,31.84,31.88,5700.0,28.2797,28.3153,28.2709,28.3064,5700.0
2008-07-18 12:30:00,31.89,31.9,31.64,31.8,12000.0,28.3153,28.3241,28.0933,28.2354,12000.0
2008-07-18 12:40:00,31.8,31.82,31.71,31.78,3700.0,28.2354,28.2531,28.1554,28.2176,3700.0
2008-07-18 12:50:00,31.81,31.81,31.72,31.72,6300.0,28.2442,28.2442,28.1643,28.1643,6300.0
2008-07-18 13:00:00,31.77,31.89,31.71,31.89,12700.0,28.2087,28.3153,28.1554,28.3153,12700.0
2008-07-18 13:10:00,31.9,31.95,31.87,31.95,10800.0,28.3241,28.3685,28.2975,28.3685,10800.0
2008-07-18 13:20:00,31.94,31.98,31.71,31.9,6100.0,28.3597,28.3952,28.1554,28.3241,6100.0
2008-07-18 13:30:00,31.94,31.95,31.89,31.9,5200.0,28.3597,28.3685,28.3153,28.3241,5200.0
2008-07-18 13:40:00,31.93,31.96,31.87,31.87,8700.0,28.3508,28.3774,28.2975,28.2975,8700.0
2008-07-18 13:50:00,31.92,32.03,31.92,31.98,42900.0,28.3419,28.4396,28.3419,28.3952,42900.0
2008-07-18 14:00:00,31.96,31.99,31.93,31.97,4300.0,28.3774,28.4041,28.3508,28.3863,4300.0
2008-07-18 14:10:00,31.99,32.03,31.98,31.98,11700.0,28.4041,28.4396,28.3952,28.3952,11700.0
2008-07-18 14:20:00,32.0,32.05,31.9,31.9,67400.0,28.4129,28.4573,28.3241,28.3241,67400.0
2008-07-18 14:30:00,31.92,32.04,31.92,31.99,16100.0,28.3419,28.4484,28.3419,28.4041,16100.0
2008-07-18 14:40:00,32.0,32.04,31.91,31.96,9700.0,28.4129,28.4484,28.333,28.3774,9700.0
2008-07-18 14:50:00,31.96,31.99,31.87,31.98,8200.0,28.3774,28.4041,28.2975,28.3952,8200.0
2008-07-18 15:00:00,31.98,31.99,31.95,31.97,14100.0,28.3952,28.4041,28.3685,28.3863,14100.0
2008-07-18 15:10:00,31.96,32.0,31.75,31.86,17300.0,28.3774,28.4129,28.191,28.2886,17300.0
2008-07-18 15:20:00,31.89,32.0,31.81,32.0,13700.0,28.3153,28.4129,28.2442,28.4129,13700.0
2008-07-18 15:30:00,32.0,32.0,31.91,31.95,25600.0,28.4129,28.4129,28.333,28.3685,25600.0
2008-07-18 15:40:00,31.95,31.98,31.8,31.98,20100.0,28.3685,28.3952,28.2354,28.3952,20100.0
2008-07-18 15:50:00,31.98,32.0,31.86,32.0,27000.0,28.3952,28.4129,28.2886,28.4129,27000.0
2008-07-21 09:30:00,31.99,31.99,31.81,31.85,3900.0,28.4041,28.4041,28.2442,28.2797,3900.0
2008-07-21 09:40:00,31.89,31.98,31.85,31.98,5900.0,28.3153,28.3952,28.2797,28.3952,5900.0
2008-07-21 09:50:00,31.98,32.04,31.93,31.97,44900.0,28.3952,28.4484,28.3508,28.3863,44900.0
2008-07-21 10:00:00,31.99,32.05,31.83,32.04,22400.0,28.4041,28.4573,28.262,28.4484,22400.0
2008-07-21 10:10:00,32.04,32.07,31.97,32.0,30100.0,28.4484,28.4751,28.3863,28.4129,30100.0
2008-07-21 10:20:00,32.0,32.07,31.92,32.07,21500.0,28.4129,28.4751,28.3419,28.4751,21500.0
2008-07-21 10:30:00,32.07,32.08,31.97,32.01,17700.0,28.4751,28.484,28.3863,28.4218,17700.0
2008-07-21 10:40:00,32.02,32.03,31.97,32.0,15100.0,28.4307,28.4396,28.3863,28.4129,15100.0
2008-07-21 10:50:00,32.0,32.05,31.97,32.05,10200.0,28.4129,28.4573,28.3863,28.4573,10200.0
2008-07-21 11:00:00,32.05,32.1,32.01,32.1,21500.0,28.4573,28.5017,28.4218,28.5017,21500.0
2008-07-21 11:10:00,32.09,32.21,32.09,32.16,43800.0,28.4928,28.5994,28.4928,28.555,43800.0
2008-07-21 11:20:00,32.16,32.22,32.11,32.12,18300.0,28.555,28.6083,28.5106,28.5195,18300.0
2008-07-21 11:30:00,32.19,32.2,32.02,32.06,11600.0,28.5816,28.5905,28.4307,28.4662,11600.0
2008-07-21 11:40:00,32.07,32.07,31.84,32.04,28800.0,28.4751,28.4751,28.2709,28.4484,28800.0
2008-07-21 11:50:00,32.03,32.04,31.98,32.03,21300.0,28.4396,28.4484,28.3952,28.4396,21300.0
2008-07-21 12:00:00,32.03,32.04,31.93,32.02,11700.0,28.4396,28.4484,28.3508,28.4307,11700.0
2008-07-21 12:10:00,32.02,32.15,32.0,32.05,36200.0,28.4307,28.5461,28.4129,28.4573,36200.0
2008-07-21 12:20:00,32.06,32.25,32.0,32.22,18100.0,28.4662,28.6349,28.4129,28.6083,18100.0
2008-07-21 12:30:00,32.19,32.21,32.09,32.1,12200.0,28.5816,28.5994,28.4928,28.5017,12200.0
2008-07-21 12:40:00,32.15,32.32,32.13,32.32,35600.0,28.5461,28.6971,28.5284,28.6971,35600.0
2008-07-21 12:50:00,32.32,32.54,32.31,32.39,26600.0,28.6971,28.8924,28.6882,28.7592,26600.0
2008-07-21 13:00:00,32.39,32.44,32.25,32.33,78100.0,28.7592,28.8036,28.6349,28.7059,78100.0
2008-07-21 13:10:00,32.37,32.5,32.25,32.41,123500.0,28.7415,28.8569,28.6349,28.777,123500.0
2008-07-21 13:20:00,32.4,32.4,32.0,32.12,75800.0,28.7681,28.7681,28.4129,28.5195,75800.0
2008-07-21 13:30:00,32.13,32.22,32.08,32.21,3200.0,28.5284,28.6083,28.484,28.5994,3200.0
2008-07-21 13:40:00,32.2,32.2,32.05,32.07,9300.0,28.5905,28.5905,28.4573,28.4751,9300.0
2008-07-21 13:50:00,32.11,32.16,31.96,32.14,8400.0,28.5106,28.555,28.3774,28.5372,8400.0
2008-07-21 14:00:00,32.14,32.18,32.01,32.02,11300.0,28.5372,28.5728,28.4218,28.4307,11300.0
2008-07-21 14:10:00,32.03,32.1,32.0,32.1,7000.0,28.4396,28.5017,28.4129,28.5017,7000.0
2008-07-21 14:20:00,32.11,32.16,32.08,32.14,8500.0,28.5106,28.555,28.484,28.5372,8500.0
2008-07-21 14:30:00,32.15,32.24,32.04,32.21,35200.0,28.5461,28.626,28.4484,28.5994,35200.0
2008-07-21 14:40:00,32.23,32.32,32.21,32.3,16800.0,28.6172,28.6971,28.5994,28.6793,16800.0
2008-07-21 14:50:00,32.26,32.37,32.09,32.37,15000.0,28.6438,28.7415,28.4928,28.7415,15000.0
2008-07-21 15:00:00,32.37,32.4,32.26,32.4,26400.0,28.7415,28.7681,28.6438,28.7681,26400.0
2008-07-21 15:10:00,32.38,32.5,32.33,32.42,39400.0,28.7503,28.8569,28.7059,28.7859,39400.0
2008-07-21 15:20:00,32.47,32.48,32.31,32.43,21900.0,28.8302,28.8391,28.6882,28.7947,21900.0
2008-07-21 15:30:00,32.41,32.42,32.21,32.41,22700.0,28.777,28.7859,28.5994,28.777,22700.0
2008-07-21 15:40:00,32.41,32.49,32.37,32.43,18000.0,28.777,28.848,28.7415,28.7947,18000.0
2008-07-21 15:50:00,32.4,32.42,32.26,32.36,17000.0,28.7681,28.7859,28.6438,28.7326,17000.0
2008-07-22 09:30:00,31.88,32.54,31.88,32.28,33500.0,28.3064,28.8924,28.3064,28.6615,33500.0
2008-07-22 09:40:00,32.3,32.49,32.11,32.17,25400.0,28.6793,28.848,28.5106,28.5639,25400.0
2008-07-22 09:50:00,32.18,32.46,32.13,32.32,14900.0,28.5728,28.8214,28.5284,28.6971,14900.0
2008-07-22 10:00:00,32.33,32.49,32.24,32.35,14600.0,28.7059,28.848,28.626,28.7237,14600.0
2008-07-22 10:10:00,32.35,32.67,32.21,32.63,34000.0,28.7237,29.0078,28.5994,28.9723,34000.0
2008-07-22 10:20:00,32.58,32.72,32.51,32.6,25800.0,28.9279,29.0522,28.8658,28.9457,25800.0
2008-07-22 10:30:00,32.6,32.6,32.46,32.47,22700.0,28.9457,28.9457,28.8214,28.8302,22700.0
2008-07-22 10:40:00,32.49,32.6,32.46,32.55,20400.0,28.848,28.9457,28.8214,28.9013,20400.0
2008-07-22 10:50:00,32.57,32.57,32.29,32.29,22400.0,28.919,28.919,28.6704,28.6704,22400.0
2008-07-22 11:00:00,32.34,32.42,32.21,32.41,15100.0,28.7148,28.7859,28.5994,28.777,15100.0
2008-07-22 11:10:00,32.4,32.45,32.37,32.43,14900.0,28.7681,28.8125,28.7415,28.7947,14900.0
2008-07-22 11:20:00,32.43,32.45,32.32,32.45,15400.0,28.7947,28.8125,28.6971,28.8125,15400.0
2008-07-22 11:30:00,32.45,32.46,32.27,32.35,18500.0,28.8125,28.8214,28.6527,28.7237,18500.0
2008-07-22 11:40:00,32.36,32.42,32.24,32.41,16100.0,28.7326,28.7859,28.626,28.777,16100.0
2008-07-22 11:50:00,32.42,32.51,32.37,32.42,16800.0,28.7859,28.8658,28.7415,28.7859,16800.0
2008-07-22 12:00:00,32.42,32.65,32.42,32.64,11400.0,28.7859,28.9901,28.7859,28.9812,11400.0
2008-07-22 12:10:00,32.65,32.68,32.46,32.52,11400.0,28.9901,29.0167,28.8214,28.8746,11400.0
2008-07-22 12:20:00,32.5,32.55,32.44,32.44,4600.0,28.8569,28.9013,28.8036,28.8036,4600.0
2008-07-22 12:30:00,32.49,32.52,32.3,32.36,9000.0,28.848,28.8746,28.6793,28.7326,9000.0
2008-07-22 12:40:00,32.36,32.42,32.27,32.3,5500.0,28.7326,28.7859,28.6527,28.6793,5500.0
2008-07-22 12:50:00,32.32,32.38,32.29,32.32,4600.0,28.6971,28.7503,28.6704,28.6971,4600.0
2008-07-22 13:00:00,32.32,32.32,32.18,32.22,8200.0,28.6971,28.6971,28.5728,28.6083,8200.0
2008-07-22 13:10:00,32.23,32.23,32.04,32.2,5600.0,28.6172,28.6172,28.4484,28.5905,5600.0
2008-07-22 13:20:00,32.16,32.2,32.11,32.17,4700.0,28.555,28.5905,28.5106,28.5639,4700.0
2008-07-22 13:30:00,32.19,32.19,32.0,32.15,10300.0,28.5816,28.5816,28.4129,28.5461,10300.0
2008-07-22 13:40:00,32.15,32.2,32.06,32.12,10300.0,28.5461,28.5905,28.4662,28.5195,10300.0
2008-07-22 13:50:00,32.1,32.11,31.8,31.85,37200.0,28.5017,28.5106,28.2354,28.2797,37200.0
2008-07-22 14:00:00,31.87,32.09,31.87,32.09,30700.0,28.2975,28.4928,28.2975,28.4928,30700.0
2008-07-22 14:10:00,32.12,32.13,32.09,32.1,13000.0,28.5195,28.5284,28.4928,28.5017,13000.0
2008-07-22 14:20:00,32.12,32.17,32.1,32.17,10000.0,28.5195,28.5639,28.5017,28.5639,10000.0
2008-07-22 14:30:00,32.17,32.27,32.01,32.1,13800.0,28.5639,28.6527,28.4218,28.5017,13800.0
2008-07-22 14:40:00,32.1,32.11,32.05,32.1,12400.0,28.5017,28.5106,28.4573,28.5017,12400.0
2008-07-22 14:50:00,32.1,32.5,32.08,32.44,17400.0,28.5017,28.8569,28.484,28.8036,17400.0
2008-07-22 15:00:00,32.48,32.66,32.44,32.62,17000.0,28.8391,28.9989,28.8036,28.9634,17000.0
2008-07-22 15:10:00,32.62,32.64,32.35,32.47,14300.0,28.9634,28.9812,28.7237,28.8302,14300.0
2008-07-22 15:20:00,32.45,32.48,32.16,32.28,18800.0,28.8125,28.8391,28.555,28.6615,18800.0
2008-07-22 15:30:00,32.29,32.29,32.11,32.16,17500.0,28.6704,28.6704,28.5106,28.555,17500.0
2008-07-22 15:40:00,32.19,32.7,32.18,32.52,40500.0,28.5816,29.0345,28.5728,28.8746,40500.0
2008-07-22 15:50:00,32.54,32.75,32.5,32.75,57800.0,28.8924,29.0789,28.8569,29.0789,57800.0
2008-07-23 09:30:00,32.93,32.95,32.41,32.59,16400.0,29.2387,29.2564,28.777,28.9368,16400.0
2008-07-23 09:40:00,32.6,33.28,32.59,33.2,256300.0,28.9457,29.5494,28.9368,29.4784,256300.0
2008-07-23 09:50:00,33.22,33.39,33.0,33.07,29300.0,29.4962,29.6471,29.3008,29.363,29300.0
2008-07-23 10:00:00,33.15,33.28,32.86,33.24,50800.0,29.434,29.5494,29.1765,29.5139,50800.0
2008-07-23 10:10:00,33.17,33.23,33.1,33.2,30400.0,29.4518,29.5051,29.3896,29.4784,30400.0
2008-07-23 10:20:00,33.21,33.25,32.92,32.94,30200.0,29.4873,29.5228,29.2298,29.2476,30200.0
2008-07-23 10:30:00,32.97,33.0,32.75,32.99,22900.0,29.2742,29.3008,29.0789,29.292,22900.0
2008-07-23 10:40:00,32.93,33.1,32.88,33.04,20100.0,29.2387,29.3896,29.1943,29.3364,20100.0
2008-07-23 10:50:00,33.0,33.07,33.0,33.05,12600.0,29.3008,29.363,29.3008,29.3452,12600.0
2008-07-23 11:00:00,33.03,33.1,32.88,33.1,27400.0,29.3275,29.3896,29.1943,29.3896,27400.0
2008-07-23 11:10:00,33.1,33.2,33.05,33.15,25800.0,29.3896,29.4784,29.3452,29.434,25800.0
2008-07-23 11:20:00,33.13,33.22,33.06,33.19,37100.0,29.4163,29.4962,29.3541,29.4695,37100.0
2008-07-23 11:30:00,33.19,33.39,33.03,33.2,65300.0,29.4695,29.6471,29.3275,29.4784,65300.0
2008-07-23 11:40:00,33.2,33.25,33.13,33.13,116500.0,29.4784,29.5228,29.4163,29.4163,116500.0
2008-07-23 11:50:00,33.17,33.19,33.03,33.17,11200.0,29.4518,29.4695,29.3275,29.4518,11200.0
2008-07-23 12:00:00,33.15,33.21,33.11,33.11,7900.0,29.434,29.4873,29.3985,29.3985,7900.0
2008-07-23 12:10:00,33.13,33.13,33.0,33.1,73100.0,29.4163,29.4163,29.3008,29.3896,73100.0
2008-07-23 12:20:00,33.11,33.19,33.11,33.19,5300.0,29.3985,29.4695,29.3985,29.4695,5300.0
2008-07-23 12:30:00,33.17,33.17,33.01,33.14,8400.0,29.4518,29.4518,29.3097,29.4251,8400.0
2008-07-23 12:40:00,33.12,33.14,32.99,32.99,11300.0,29.4074,29.4251,29.292,29.292,11300.0
2008-07-23 12:50:00,32.99,33.11,32.92,33.09,9400.0,29.292,29.3985,29.2298,29.3807,9400.0
2008-07-23 13:00:00,33.06,33.11,33.0,33.0,7900.0,29.3541,29.3985,29.3008,29.3008,7900.0
2008-07-23 13:10:00,33.01,33.07,33.0,33.03,17500.0,29.3097,29.363,29.3008,29.3275,17500.0
2008-07-23 13:20:00,33.04,33.07,33.01,33.03,13600.0,29.3364,29.363,29.3097,29.3275,13600.0
2008-07-23 13:30:00,33.03,33.07,33.0,33.05,9000.0,29.3275,29.363,29.3008,29.3452,9000.0
2008-07-23 13:40:00,33.09,33.14,33.01,33.03,11500.0,29.3807,29.4251,29.3097,29.3275,11500.0
2008-07-23 13:50:00,33.02,33.03,32.98,33.03,30100.0,29.3186,29.3275,29.2831,29.3275,30100.0
2008-07-23 14:00:00,33.05,33.18,33.05,33.06,12000.0,29.3452,29.4607,29.3452,29.3541,12000.0
2008-07-23 14:10:00,33.06,33.06,33.0,33.01,18900.0,29.3541,29.3541,29.3008,29.3097,18900.0
2008-07-23 14:20:00,33.02,33.05,33.0,33.04,26100.0,29.3186,29.3452,29.3008,29.3364,26100.0
2008-07-23 14:30:00,33.04,33.16,33.0,33.03,15700.0,29.3364,29.4429,29.3008,29.3275,15700.0
2008-07-23 14:40:00,33.03,33.12,32.98,33.01,72300.0,29.3275,29.4074,29.2831,29.3097,72300.0
2008-07-23 14:50:00,33.01,33.03,32.92,32.98,46300.0,29.3097,29.3275,29.2298,29.2831,46300.0
2008-07-23 15:00:00,32.99,33.07,32.96,33.03,9400.0,29.292,29.363,29.2653,29.3275,9400.0
2008-07-23 15:10:00,33.03,33.08,33.01,33.05,9500.0,29.3275,29.3719,29.3097,29.3452,9500.0
2008-07-23 15:20:00,33.04,33.11,33.0,33.07,16000.0,29.3364,29.3985,29.3008,29.363,16000.0
2008-07-23 15:30:00,33.07,33.08,33.0,33.01,37000.0,29.363,29.3719,29.3008,29.3097,37000.0
2008-07-23 15:40:00,33.01,33.18,33.01,33.18,25600.0,29.3097,29.4607,29.3097,29.4607,25600.0
2008-07-23 15:50:00,33.2,33.25,33.05,33.24,33700.0,29.4784,29.5228,29.3452,29.5139,33700.0
2008-07-24 09:30:00,33.5,33.5,32.87,32.95,6800.0,29.7448,29.7448,29.1854,29.2564,6800.0
2008-07-24 09:40:00,33.03,33.3,32.9,33.13,15000.0,29.3275,29.5672,29.212,29.4163,15000.0
2008-07-24 09:50:00,33.12,33.35,33.09,33.2,11400.0,29.4074,29.6116,29.3807,29.4784,11400.0
2008-07-24 10:00:00,33.2,33.28,32.81,32.86,15400.0,29.4784,29.5494,29.1321,29.1765,15400.0
2008-07-24 10:10:00,32.95,33.2,32.95,33.2,10700.0,29.2564,29.4784,29.2564,29.4784,10700.0
2008-07-24 10:20:00,33.2,33.28,33.14,33.25,10400.0,29.4784,29.5494,29.4251,29.5228,10400.0
2008-07-24 10:30:00,33.24,33.3,32.9,33.07,16300.0,29.5139,29.5672,29.212,29.363,16300.0
2008-07-24 10:40:00,33.05,33.24,33.03,33.18,4600.0,29.3452,29.5139,29.3275,29.4607,4600.0
2008-07-24 10:50:00,33.24,33.24,33.0,33.1,11800.0,29.5139,29.5139,29.3008,29.3896,11800.0
2008-07-24 11:00:00,33.09,33.1,33.0,33.01,2400.0,29.3807,29.3896,29.3008,29.3097,2400.0
2008-07-24 11:10:00,33.02,33.06,32.92,33.01,6200.0,29.3186,29.3541,29.2298,29.3097,6200.0
2008-07-24 11:20:00,32.95,33.07,32.9,33.06,8000.0,29.2564,29.363,29.212,29.3541,8000.0
2008-07-24 11:30:00,33.05,33.19,32.96,33.14,6500.0,29.3452,29.4695,29.2653,29.4251,6500.0
2008-07-24 11:40:00,33.16,33.19,33.01,33.13,2700.0,29.4429,29.4695,29.3097,29.4163,2700.0
2008-07-24 11:50:00,33.13,33.2,33.07,33.2,2200.0,29.4163,29.4784,29.363,29.4784,2200.0
2008-07-24 12:00:00,33.19,33.29,33.17,33.26,6600.0,29.4695,29.5583,29.4518,29.5317,6600.0
2008-07-24 12:10:00,33.3,33.4,33.28,33.36,8500.0,29.5672,29.656,29.5494,29.6205,8500.0
2008-07-24 12:20:00,33.39,33.42,33.34,33.34,12700.0,29.6471,29.6738,29.6027,29.6027,12700.0
2008-07-24 12:30:00,33.34,33.4,33.1,33.1,8900.0,29.6027,29.656,29.3896,29.3896,8900.0
2008-07-24 12:40:00,33.07,33.12,32.93,33.05,36100.0,29.363,29.4074,29.2387,29.3452,36100.0
2008-07-24 12:50:00,33.04,33.22,33.04,33.2,4900.0,29.3364,29.4962,29.3364,29.4784,4900.0
2008-07-24 13:00:00,33.19,33.19,33.14,33.16,3900.0,29.4695,29.4695,29.4251,29.4429,3900.0
2008-07-24 13:10:00,33.17,33.23,33.17,33.23,2900.0,29.4518,29.5051,29.4518,29.5051,2900.0
2008-07-24 13:20:00,33.19,33.24,32.93,32.98,13000.0,29.4695,29.5139,29.2387,29.2831,13000.0
2008-07-24 13:30:00,33.0,33.11,32.95,33.11,2700.0,29.3008,29.3985,29.2564,29.3985,2700.0
2008-07-24 13:40:00,33.07,33.12,33.07,33.12,2100.0,29.363,29.4074,29.363,29.4074,2100.0
2008-07-24 13:50:00,33.07,33.23,33.07,33.17,15500.0,29.363,29.5051,29.363,29.4518,15500.0
2008-07-24 14:00:00,33.15,33.25,33.15,33.16,7200.0,29.434,29.5228,29.434,29.4429,7200.0
2008-07-24 14:10:00,33.16,33.16,32.99,33.0,13000.0,29.4429,29.4429,29.292,29.3008,13000.0
2008-07-24 14:20:00,33.0,33.25,32.99,33.25,10600.0,29.3008,29.5228,29.292,29.5228,10600.0
2008-07-24 14:30:00,33.24,33.31,33.03,33.1,17600.0,29.5139,29.5761,29.3275,29.3896,17600.0
2008-07-24 14:40:00,33.1,33.35,33.09,33.35,16000.0,29.3896,29.6116,29.3807,29.6116,16000.0
2008-07-24 14:50:00,33.32,33.32,33.19,33.25,12900.0,29.585,29.585,29.4695,29.5228,12900.0
2008-07-24 15:00:00,33.25,33.25,33.13,33.18,12600.0,29.5228,29.5228,29.4163,29.4607,12600.0
2008-07-24 15:10:00,33.19,33.27,33.11,33.23,20500.0,29.4695,29.5406,29.3985,29.5051,20500.0
2008-07-24 15:20:00,33.22,33.24,33.0,33.15,19900.0,29.4962,29.5139,29.3008,29.434,19900.0
2008-07-24 15:30:00,33.15,33.15,32.83,32.83,15700.0,29.434,29.434,29.1499,29.1499,15700.0
2008-07-24 15:40:00,32.85,33.03,32.78,32.94,14900.0,29.1677,29.3275,29.1055,29.2476,14900.0
2008-07-24 15:50:00,32.87,33.18,32.81,33.15,43600.0,29.1854,29.4607,29.1321,29.434,43600.0
2008-07-25 09:30:00,33.2,33.2,32.95,33.0,4300.0,29.4784,29.4784,29.2564,29.3008,4300.0
2008-07-25 09:40:00,33.01,33.01,32.48,32.59,19100.0,29.3097,29.3097,28.8391,28.9368,19100.0
2008-07-25 09:50:00,32.61,33.17,32.61,33.1,9900.0,28.9546,29.4518,28.9546,29.3896,9900.0
2008-07-25 10:00:00,33.09,33.09,32.97,32.97,8700.0,29.3807,29.3807,29.2742,29.2742,8700.0
2008-07-25 10:10:00,32.96,33.01,32.84,32.99,12200.0,29.2653,29.3097,29.1588,29.292,12200.0
2008-07-25 10:20:00,32.95,33.03,32.9,32.96,12100.0,29.2564,29.3275,29.212,29.2653,12100.0
2008-07-25 10:30:00,32.91,32.91,32.7,32.77,13100.0,29.2209,29.2209,29.0345,29.0966,13100.0
2008-07-25 10:40:00,32.77,33.16,32.7,33.06,13600.0,29.0966,29.4429,29.0345,29.3541,13600.0
2008-07-25 10:50:00,33.05,33.39,33.05,33.39,18400.0,29.3452,29.6471,29.3452,29.6471,18400.0
2008-07-25 11:00:00,33.34,33.38,33.2,33.22,3700.0,29.6027,29.6382,29.4784,29.4962,3700.0
2008-07-25 11:10:00,33.19,33.2,32.95,33.11,11600.0,29.4695,29.4784,29.2564,29.3985,11600.0
2008-07-25 11:20:00,33.09,33.19,32.98,33.18,7400.0,29.3807,29.4695,29.2831,29.4607,7400.0
2008-07-25 11:30:00,33.18,33.32,33.17,33.29,4100.0,29.4607,29.585,29.4518,29.5583,4100.0
2008-07-25 11:40:00,33.26,33.27,33.08,33.18,9700.0,29.5317,29.5406,29.3719,29.4607,9700.0
2008-07-25 11:50:00,33.2,33.22,33.16,33.22,3600.0,29.4784,29.4962,29.4429,29.4962,3600.0
2008-07-25 12:00:00,33.24,33.26,33.1,33.12,5100.0,29.5139,29.5317,29.3896,29.4074,5100.0
2008-07-25 12:10:00,33.1,33.16,33.05,33.09,5900.0,29.3896,29.4429,29.3452,29.3807,5900.0
2008-07-25 12:20:00,33.13,33.2,33.07,33.16,3800.0,29.4163,29.4784,29.363,29.4429,3800.0
2008-07-25 12:30:00,33.17,33.18,33.07,33.1,3100.0,29.4518,29.4607,29.363,29.3896,3100.0
2008-07-25 12:40:00,33.07,33.12,33.02,33.1,4800.0,29.363,29.4074,29.3186,29.3896,4800.0
2008-07-25 12:50:00,33.1,33.19,33.08,33.19,3700.0,29.3896,29.4695,29.3719,29.4695,3700.0
2008-07-25 13:00:00,33.22,33.22,33.18,33.22,2500.0,29.4962,29.4962,29.4607,29.4962,2500.0
2008-07-25 13:10:00,33.2,33.2,33.0,33.14,4800.0,29.4784,29.4784,29.3008,29.4251,4800.0
2008-07-25 13:20:00,33.16,33.16,33.03,33.05,3400.0,29.4429,29.4429,29.3275,29.3452,3400.0
2008-07-25 13:30:00,33.05,33.16,32.97,33.15,6400.0,29.3452,29.4429,29.2742,29.434,6400.0
2008-07-25 13:40:00,33.14,33.14,32.8,33.01,13500.0,29.4251,29.4251,29.1233,29.3097,13500.0
2008-07-25 13:50:00,33.0,33.25,33.0,33.15,4500.0,29.3008,29.5228,29.3008,29.434,4500.0
2008-07-25 14:00:00,33.13,33.13,32.96,32.98,13800.0,29.4163,29.4163,29.2653,29.2831,13800.0
2008-07-25 14:10:00,32.98,33.02,32.93,33.0,8000.0,29.2831,29.3186,29.2387,29.3008,8000.0
2008-07-25 14:20:00,33.0,33.02,32.95,33.02,2600.0,29.3008,29.3186,29.2564,29.3186,2600.0
2008-07-25 14:30:00,33.0,33.03,32.97,32.99,5200.0,29.3008,29.3275,29.2742,29.292,5200.0
2008-07-25 14:40:00,33.0,33.0,32.97,32.98,7500.0,29.3008,29.3008,29.2742,29.2831,7500.0
2008-07-25 14:50:00,32.98,33.09,32.97,33.04,6400.0,29.2831,29.3807,29.2742,29.3364,6400.0
2008-07-25 15:00:00,33.04,33.06,32.93,32.96,11700.0,29.3364,29.3541,29.2387,29.2653,11700.0
2008-07-25 15:10:00,32.94,32.95,32.91,32.93,8700.0,29.2476,29.2564,29.2209,29.2387,8700.0
2008-07-25 15:20:00,32.93,33.0,32.91,33.0,13100.0,29.2387,29.3008,29.2209,29.3008,13100.0
2008-07-25 15:30:00,33.01,33.25,32.97,33.17,34000.0,29.3097,29.5228,29.2742,29.4518,34000.0
2008-07-25 15:40:00,33.23,33.95,33.22,33.75,146800.0,29.5051,30.1443,29.4962,29.9668,146800.0
2008-07-25 15:50:00,33.75,33.85,33.5,33.53,107400.0,29.9668,30.0556,29.7448,29.7714,107400.0
2008-07-28 09:30:00,33.37,33.37,30.22,32.65,34000.0,29.6294,29.6294,26.8325,28.9901,34000.0
2008-07-28 09:40:00,32.72,32.8,32.32,32.64,19700.0,29.0522,29.1233,28.6971,28.9812,19700.0
2008-07-28 09:50:00,32.64,32.81,32.63,32.79,13400.0,28.9812,29.1321,28.9723,29.1144,13400.0
2008-07-28 10:00:00,32.79,33.05,32.78,33.05,10400.0,29.1144,29.3452,29.1055,29.3452,10400.0
2008-07-28 10:10:00,33.03,33.07,32.93,33.02,11600.0,29.3275,29.363,29.2387,29.3186,11600.0
2008-07-28 10:20:00,32.99,33.15,32.99,33.12,3700.0,29.292,29.434,29.292,29.4074,3700.0
2008-07-28 10:30:00,33.14,33.22,33.07,33.16,6400.0,29.4251,29.4962,29.363,29.4429,6400.0
2008-07-28 10:40:00,33.19,33.38,33.06,33.06,8200.0,29.4695,29.6382,29.3541,29.3541,8200.0
2008-07-28 10:50:00,33.06,33.06,32.89,32.91,5800.0,29.3541,29.3541,29.2032,29.2209,5800.0
2008-07-28 11:00:00,32.9,32.95,32.73,32.73,9800.0,29.212,29.2564,29.0611,29.0611,9800.0
2008-07-28 11:10:00,32.74,33.04,32.69,32.89,15900.0,29.07,29.3364,29.0256,29.2032,15900.0
2008-07-28 11:20:00,32.88,32.88,32.68,32.76,5300.0,29.1943,29.1943,29.0167,29.0877,5300.0
2008-07-28 11:30:00,32.76,32.76,32.66,32.67,3400.0,29.0877,29.0877,28.9989,29.0078,3400.0
2008-07-28 11:40:00,32.66,32.74,32.65,32.73,6700.0,28.9989,29.07,28.9901,29.0611,6700.0
2008-07-28 11:50:00,32.7,32.94,32.67,32.91,3900.0,29.0345,29.2476,29.0078,29.2209,3900.0
2008-07-28 12:00:00,32.91,32.92,32.73,32.75,7300.0,29.2209,29.2298,29.0611,29.0789,7300.0
2008-07-28 12:10:00,32.77,32.81,32.66,32.7,10400.0,29.0966,29.1321,28.9989,29.0345,10400.0
2008-07-28 12:20:00,32.7,32.83,32.68,32.68,5700.0,29.0345,29.1499,29.0167,29.0167,5700.0
2008-07-28 12:30:00,32.69,32.73,32.68,32.73,5200.0,29.0256,29.0611,29.0167,29.0611,5200.0
2008-07-28 12:40:00,32.72,32.72,32.62,32.66,8400.0,29.0522,29.0522,28.9634,28.9989,8400.0
2008-07-28 12:50:00,32.68,32.73,32.55,32.58,10700.0,29.0167,29.0611,28.9013,28.9279,10700.0
2008-07-28 13:00:00,32.58,32.6,32.55,32.57,4400.0,28.9279,28.9457,28.9013,28.919,4400.0
2008-07-28 13:10:00,32.6,32.67,32.5,32.53,12300.0,28.9457,29.0078,28.8569,28.8835,12300.0
2008-07-28 13:20:00,32.55,32.58,32.5,32.57,6300.0,28.9013,28.9279,28.8569,28.919,6300.0
2008-07-28 13:30:00,32.53,32.53,32.48,32.49,8700.0,28.8835,28.8835,28.8391,28.848,8700.0
2008-07-28 13:40:00,32.49,32.52,32.48,32.52,3400.0,28.848,28.8746,28.8391,28.8746,3400.0
2008-07-28 13:50:00,32.51,32.61,32.48,32.58,11100.0,28.8658,28.9546,28.8391,28.9279,11100.0
2008-07-28 14:00:00,32.52,32.53,32.49,32.5,5700.0,28.8746,28.8835,28.848,28.8569,5700.0
2008-07-28 14:10:00,32.5,32.51,32.49,32.5,6800.0,28.8569,28.8658,28.848,28.8569,6800.0
2008-07-28 14:20:00,32.51,32.59,32.49,32.53,14600.0,28.8658,28.9368,28.848,28.8835,14600.0
2008-07-28 14:30:00,32.51,32.63,32.51,32.54,7900.0,28.8658,28.9723,28.8658,28.8924,7900.0
2008-07-28 14:40:00,32.54,32.54,32.45,32.46,16400.0,28.8924,28.8924,28.8125,28.8214,16400.0
2008-07-28 14:50:00,32.45,32.56,32.45,32.5,4700.0,28.8125,28.9102,28.8125,28.8569,4700.0
2008-07-28 15:00:00,32.5,32.52,32.49,32.5,5300.0,28.8569,28.8746,28.848,28.8569,5300.0
2008-07-28 15:10:00,32.5,32.54,32.49,32.5,13900.0,28.8569,28.8924,28.848,28.8569,13900.0
2008-07-28 15:20:00,32.51,32.62,32.49,32.53,8800.0,28.8658,28.9634,28.848,28.8835,8800.0
2008-07-28 15:30:00,32.51,32.51,32.49,32.5,9400.0,28.8658,28.8658,28.848,28.8569,9400.0
2008-07-28 15:40:00,32.5,32.53,32.49,32.49,21200.0,28.8569,28.8835,28.848,28.848,21200.0
2008-07-28 15:50:00,32.51,32.51,32.27,32.42,41400.0,28.8658,28.8658,28.6527,28.7859,41400.0
2008-07-29 09:30:00,32.26,32.47,32.17,32.33,7300.0,28.6438,28.8302,28.5639,28.7059,7300.0
2008-07-29 09:40:00,32.3,32.3,32.07,32.1,4000.0,28.6793,28.6793,28.4751,28.5017,4000.0
2008-07-29 09:50:00,32.08,32.68,32.01,32.01,14900.0,28.484,29.0167,28.4218,28.4218,14900.0
2008-07-29 10:00:00,32.21,32.3,31.72,32.12,23000.0,28.5994,28.6793,28.1643,28.5195,23000.0
2008-07-29 10:10:00,32.17,32.35,31.94,32.35,10500.0,28.5639,28.7237,28.3597,28.7237,10500.0
2008-07-29 10:20:00,32.38,32.43,32.02,32.43,17800.0,28.7503,28.7947,28.4307,28.7947,17800.0
2008-07-29 10:30:00,32.43,32.53,32.38,32.5,6700.0,28.7947,28.8835,28.7503,28.8569,6700.0
2008-07-29 10:40:00,32.49,33.0,32.47,32.92,9500.0,28.848,29.3008,28.8302,29.2298,9500.0
2008-07-29 10:50:00,33.0,33.0,32.53,32.57,5400.0,29.3008,29.3008,28.8835,28.919,5400.0
2008-07-29 11:00:00,32.51,32.62,32.22,32.34,13000.0,28.8658,28.9634,28.6083,28.7148,13000.0
2008-07-29 11:10:00,32.37,32.45,32.26,32.45,1600.0,28.7415,28.8125,28.6438,28.8125,1600.0
2008-07-29 11:20:00,32.32,32.36,32.31,32.36,900.0,28.6971,28.7326,28.6882,28.7326,900.0
2008-07-29 11:30:00,32.35,32.57,32.34,32.5,4600.0,28.7237,28.919,28.7148,28.8569,4600.0
2008-07-29 11:40:00,32.56,32.96,32.5,32.7,14300.0,28.9102,29.2653,28.8569,29.0345,14300.0
2008-07-29 11:50:00,32.7,32.97,32.7,32.97,14200.0,29.0345,29.2742,29.0345,29.2742,14200.0
2008-07-29 12:00:00,32.97,33.1,32.85,32.95,14000.0,29.2742,29.3896,29.1677,29.2564,14000.0
2008-07-29 12:10:00,32.95,33.02,32.92,32.99,11600.0,29.2564,29.3186,29.2298,29.292,11600.0
2008-07-29 12:20:00,33.0,33.02,32.97,33.0,6300.0,29.3008,29.3186,29.2742,29.3008,6300.0
2008-07-29 12:30:00,32.91,32.97,32.9,32.94,4400.0,29.2209,29.2742,29.212,29.2476,4400.0
2008-07-29 12:40:00,32.93,32.97,32.91,32.97,11900.0,29.2387,29.2742,29.2209,29.2742,11900.0
2008-07-29 12:50:00,32.97,32.97,32.94,32.97,13900.0,29.2742,29.2742,29.2476,29.2742,13900.0
2008-07-29 13:00:00,32.96,33.07,32.96,32.99,11800.0,29.2653,29.363,29.2653,29.292,11800.0
2008-07-29 13:10:00,32.96,32.96,32.86,32.89,5100.0,29.2653,29.2653,29.1765,29.2032,5100.0
2008-07-29 13:20:00,32.9,32.93,32.84,32.9,5800.0,29.212,29.2387,29.1588,29.212,5800.0
2008-07-29 13:30:00,32.93,32.95,32.7,32.78,7600.0,29.2387,29.2564,29.0345,29.1055,7600.0
2008-07-29 13:40:00,32.71,32.8,32.6,32.65,5100.0,29.0433,29.1233,28.9457,28.9901,5100.0
2008-07-29 13:50:00,32.65,32.67,32.58,32.62,3400.0,28.9901,29.0078,28.9279,28.9634,3400.0
2008-07-29 14:00:00,32.62,32.62,32.53,32.53,2600.0,28.9634,28.9634,28.8835,28.8835,2600.0
2008-07-29 14:10:00,32.52,32.53,32.32,32.53,9600.0,28.8746,28.8835,28.6971,28.8835,9600.0
2008-07-29 14:20:00,32.52,32.62,32.49,32.61,5700.0,28.8746,28.9634,28.848,28.9546,5700.0
2008-07-29 14:30:00,32.59,32.6,32.33,32.44,5600.0,28.9368,28.9457,28.7059,28.8036,5600.0
2008-07-29 14:40:00,32.41,32.6,32.41,32.48,6000.0,28.777,28.9457,28.777,28.8391,6000.0
2008-07-29 14:50:00,32.46,32.66,32.45,32.63,4100.0,28.8214,28.9989,28.8125,28.9723,4100.0
2008-07-29 15:00:00,32.59,32.62,32.55,32.59,3300.0,28.9368,28.9634,28.9013,28.9368,3300.0
2008-07-29 15:10:00,32.59,32.6,32.56,32.59,8300.0,28.9368,28.9457,28.9102,28.9368,8300.0
2008-07-29 15:20:00,32.56,32.74,32.56,32.73,6600.0,28.9102,29.07,28.9102,29.0611,6600.0
2008-07-29 15:30:00,32.69,32.78,32.61,32.78,8500.0,29.0256,29.1055,28.9546,29.1055,8500.0
2008-07-29 15:40:00,32.77,32.8,32.6,32.6,11100.0,29.0966,29.1233,28.9457,28.9457,11100.0
2008-07-29 15:50:00,32.63,32.79,32.6,32.7,12700.0,28.9723,29.1144,28.9457,29.0345,12700.0
2008-07-30 09:30:00,33.0,33.0,32.56,32.56,6900.0,29.3008,29.3008,28.9102,28.9102,6900.0
2008-07-30 09:40:00,32.57,32.78,32.47,32.47,18000.0,28.919,29.1055,28.8302,28.8302,18000.0
2008-07-30 09:50:00,32.47,32.6,32.43,32.43,35700.0,28.8302,28.9457,28.7947,28.7947,35700.0
2008-07-30 10:00:00,32.43,32.62,32.42,32.51,11600.0,28.7947,28.9634,28.7859,28.8658,11600.0
2008-07-30 10:10:00,32.55,32.7,32.45,32.52,39200.0,28.9013,29.0345,28.8125,28.8746,39200.0
2008-07-30 10:20:00,32.48,32.53,32.29,32.48,9300.0,28.8391,28.8835,28.6704,28.8391,9300.0
2008-07-30 10:30:00,32.49,32.52,32.38,32.41,7200.0,28.848,28.8746,28.7503,28.777,7200.0
2008-07-30 10:40:00,32.43,32.45,32.35,32.42,8500.0,28.7947,28.8125,28.7237,28.7859,8500.0
2008-07-30 10:50:00,32.42,32.48,32.37,32.48,8200.0,28.7859,28.8391,28.7415,28.8391,8200.0
2008-07-30 11:00:00,32.44,32.45,32.15,32.45,12600.0,28.8036,28.8125,28.5461,28.8125,12600.0
2008-07-30 11:10:00,32.45,32.45,32.41,32.41,3800.0,28.8125,28.8125,28.777,28.777,3800.0
2008-07-30 11:20:00,32.43,32.45,32.38,32.44,11600.0,28.7947,28.8125,28.7503,28.8036,11600.0
2008-07-30 11:30:00,32.42,32.44,32.4,32.42,3400.0,28.7859,28.8036,28.7681,28.7859,3400.0
2008-07-30 11:40:00,32.42,32.45,32.21,32.44,5300.0,28.7859,28.8125,28.5994,28.8036,5300.0
2008-07-30 11:50:00,32.44,32.45,32.41,32.41,4700.0,28.8036,28.8125,28.777,28.777,4700.0
2008-07-30 12:00:00,32.42,32.44,32.39,32.39,4700.0,28.7859,28.8036,28.7592,28.7592,4700.0
2008-07-30 12:10:00,32.38,32.44,32.38,32.44,7300.0,28.7503,28.8036,28.7503,28.8036,7300.0
2008-07-30 12:20:00,32.44,32.44,32.41,32.42,5200.0,28.8036,28.8036,28.777,28.7859,5200.0
2008-07-30 12:30:00,32.42,32.43,32.39,32.39,7800.0,28.7859,28.7947,28.7592,28.7592,7800.0
2008-07-30 12:40:00,32.36,32.36,32.06,32.09,6900.0,28.7326,28.7326,28.4662,28.4928,6900.0
2008-07-30 12:50:00,32.09,32.22,32.09,32.11,4600.0,28.4928,28.6083,28.4928,28.5106,4600.0
2008-07-30 13:00:00,32.11,32.13,32.01,32.01,4900.0,28.5106,28.5284,28.4218,28.4218,4900.0
2008-07-30 13:10:00,32.01,32.15,32.0,32.15,12300.0,28.4218,28.5461,28.4129,28.5461,12300.0
2008-07-30 13:20:00,32.14,32.22,32.14,32.17,3200.0,28.5372,28.6083,28.5372,28.5639,3200.0
2008-07-30 13:30:00,32.16,32.24,32.05,32.07,9400.0,28.555,28.626,28.4573,28.4751,9400.0
2008-07-30 13:40:00,32.06,32.13,32.06,32.13,4600.0,28.4662,28.5284,28.4662,28.5284,4600.0
2008-07-30 13:50:00,32.11,32.11,31.98,32.04,6000.0,28.5106,28.5106,28.3952,28.4484,6000.0
2008-07-30 14:00:00,32.02,32.03,31.96,31.97,5600.0,28.4307,28.4396,28.3774,28.3863,5600.0
2008-07-30 14:10:00,31.97,32.06,31.97,31.99,5200.0,28.3863,28.4662,28.3863,28.4041,5200.0
2008-07-30 14:20:00,31.98,32.12,31.97,32.11,3800.0,28.3952,28.5195,28.3863,28.5106,3800.0
2008-07-30 14:30:00,32.11,32.14,32.02,32.05,5400.0,28.5106,28.5372,28.4307,28.4573,5400.0
2008-07-30 14:40:00,32.04,32.07,32.03,32.05,3200.0,28.4484,28.4751,28.4396,28.4573,3200.0
2008-07-30 14:50:00,32.07,32.08,31.99,32.01,5100.0,28.4751,28.484,28.4041,28.4218,5100.0
2008-07-30 15:00:00,32.03,32.03,31.77,31.82,14800.0,28.4396,28.4396,28.2087,28.2531,14800.0
2008-07-30 15:10:00,31.81,31.93,31.78,31.9,6400.0,28.2442,28.3508,28.2176,28.3241,6400.0
2008-07-30 15:20:00,31.89,32.01,31.88,31.91,7200.0,28.3153,28.4218,28.3064,28.333,7200.0
2008-07-30 15:30:00,31.92,32.04,31.9,32.0,11600.0,28.3419,28.4484,28.3241,28.4129,11600.0
2008-07-30 15:40:00,32.0,32.07,31.87,32.02,48800.0,28.4129,28.4751,28.2975,28.4307,48800.0
2008-07-30 15:50:00,32.02,32.23,31.91,32.12,61200.0,28.4307,28.6172,28.333,28.5195,61200.0
2008-07-31 09:30:00,31.96,31.96,31.51,31.52,6000.0,28.3774,28.3774,27.9779,27.9867,6000.0
2008-07-31 09:40:00,31.52,31.67,31.51,31.55,3800.0,27.9867,28.1199,27.9779,28.0134,3800.0
2008-07-31 09:50:00,31.55,31.84,31.33,31.66,18400.0,28.0134,28.2709,27.818,28.111,18400.0
2008-07-31 10:00:00,31.66,31.68,31.21,31.31,17900.0,28.111,28.1288,27.7115,27.8003,17900.0
2008-07-31 10:10:00,31.3,31.75,31.3,31.45,16100.0,27.7914,28.191,27.7914,27.9246,16100.0
2008-07-31 10:20:00,31.47,31.69,31.34,31.51,20800.0,27.9423,28.1377,27.8269,27.9779,20800.0
2008-07-31 10:30:00,31.47,31.54,31.2,31.22,12300.0,27.9423,28.0045,27.7026,27.7204,12300.0
2008-07-31 10:40:00,31.22,31.34,31.05,31.1,20300.0,27.7204,27.8269,27.5694,27.6138,20300.0
2008-07-31 10:50:00,31.18,31.18,30.74,30.98,29600.0,27.6849,27.6849,27.2942,27.5073,29600.0
2008-07-31 11:00:00,30.98,31.01,30.65,30.74,10900.0,27.5073,27.5339,27.2143,27.2942,10900.0
2008-07-31 11:10:00,30.88,30.95,30.79,30.83,14200.0,27.4185,27.4806,27.3386,27.3741,14200.0
2008-07-31 11:20:00,30.83,30.85,30.49,30.6,13300.0,27.3741,27.3918,27.0722,27.1699,13300.0
2008-07-31 11:30:00,30.6,30.64,30.46,30.48,9300.0,27.1699,27.2054,27.0456,27.0633,9300.0
2008-07-31 11:40:00,30.46,30.52,30.36,30.38,12600.0,27.0456,27.0988,26.9568,26.9745,12600.0
2008-07-31 11:50:00,30.38,30.49,30.31,30.42,8700.0,26.9745,27.0722,26.9124,27.01,8700.0
2008-07-31 12:00:00,30.41,30.45,30.32,30.45,9700.0,27.0012,27.0367,26.9213,27.0367,9700.0
2008-07-31 12:10:00,30.39,30.41,30.08,30.1,7900.0,26.9834,27.0012,26.7082,26.7259,7900.0
2008-07-31 12:20:00,30.11,30.16,29.95,30.05,31100.0,26.7348,26.7792,26.5927,26.6815,31100.0
2008-07-31 12:30:00,30.07,30.18,29.46,29.77,61200.0,26.6993,26.7969,26.1577,26.4329,61200.0
2008-07-31 12:40:00,29.77,29.89,29.55,29.62,67600.0,26.4329,26.5395,26.2376,26.2997,67600.0
2008-07-31 12:50:00,29.65,29.72,29.42,29.59,76800.0,26.3264,26.3885,26.1221,26.2731,76800.0
2008-07-31 13:00:00,29.63,29.67,29.52,29.61,14200.0,26.3086,26.3441,26.2109,26.2908,14200.0
2008-07-31 13:10:00,29.62,29.65,29.55,29.56,32700.0,26.2997,26.3264,26.2376,26.2464,32700.0
2008-07-31 13:20:00,29.56,29.57,29.47,29.47,12600.0,26.2464,26.2553,26.1665,26.1665,12600.0
2008-07-31 13:30:00,29.47,29.55,29.47,29.54,42700.0,26.1665,26.2376,26.1665,26.2287,42700.0
2008-07-31 13:40:00,29.55,29.87,29.55,29.87,22600.0,26.2376,26.5217,26.2376,26.5217,22600.0
2008-07-31 13:50:00,29.91,30.0,29.91,29.99,32600.0,26.5572,26.6371,26.5572,26.6282,32600.0
2008-07-31 14:00:00,30.0,30.0,29.98,30.0,15300.0,26.6371,26.6371,26.6194,26.6371,15300.0
2008-07-31 14:10:00,30.0,30.26,29.99,30.09,26900.0,26.6371,26.868,26.6282,26.717,26900.0
2008-07-31 14:20:00,30.06,30.1,29.98,30.01,13300.0,26.6904,26.7259,26.6194,26.646,13300.0
2008-07-31 14:30:00,30.03,30.11,30.0,30.06,16000.0,26.6638,26.7348,26.6371,26.6904,16000.0
2008-07-31 14:40:00,30.06,30.46,30.02,30.44,56400.0,26.6904,27.0456,26.6549,27.0278,56400.0
2008-07-31 14:50:00,30.43,30.45,29.93,29.93,29600.0,27.0189,27.0367,26.575,26.575,29600.0
2008-07-31 15:00:00,29.94,30.04,29.78,30.02,53200.0,26.5838,26.6726,26.4418,26.6549,53200.0
2008-07-31 15:10:00,30.02,30.14,29.98,30.1,25500.0,26.6549,26.7614,26.6194,26.7259,25500.0
2008-07-31 15:20:00,30.08,30.16,29.75,29.83,18400.0,26.7082,26.7792,26.4151,26.4862,18400.0
2008-07-31 15:30:00,29.82,29.89,29.5,29.54,26300.0,26.4773,26.5395,26.1932,26.2287,26300.0
2008-07-31 15:40:00,29.54,29.6,29.5,29.58,20300.0,26.2287,26.282,26.1932,26.2642,20300.0
2008-07-31 15:50:00,29.58,29.9,29.58,29.82,49400.0,26.2642,26.5483,26.2642,26.4773,49400.0
2008-08-01 09:30:00,29.91,29.91,29.67,29.73,4300.0,26.5572,26.5572,26.3441,26.3974,4300.0
2008-08-01 09:40:00,29.83,29.9,29.69,29.69,17400.0,26.4862,26.5483,26.3619,26.3619,17400.0
2008-08-01 09:50:00,29.65,29.82,29.61,29.77,17200.0,26.3264,26.4773,26.2908,26.4329,17200.0
2008-08-01 10:00:00,29.73,29.81,29.68,29.75,13000.0,26.3974,26.4684,26.353,26.4151,13000.0
2008-08-01 10:10:00,29.77,29.8,29.69,29.69,2700.0,26.4329,26.4595,26.3619,26.3619,2700.0
2008-08-01 10:20:00,29.61,29.61,29.47,29.49,2000.0,26.2908,26.2908,26.1665,26.1843,2000.0
2008-08-01 10:30:00,29.47,29.72,29.44,29.67,10500.0,26.1665,26.3885,26.1399,26.3441,10500.0
2008-08-01 10:40:00,29.67,29.72,29.56,29.68,9400.0,26.3441,26.3885,26.2464,26.353,9400.0
2008-08-01 10:50:00,29.72,29.76,29.66,29.74,3600.0,26.3885,26.424,26.3352,26.4063,3600.0
2008-08-01 11:00:00,29.74,29.88,29.74,29.85,11700.0,26.4063,26.5306,26.4063,26.5039,11700.0
2008-08-01 11:10:00,29.82,29.82,29.75,29.81,4900.0,26.4773,26.4773,26.4151,26.4684,4900.0
2008-08-01 11:20:00,29.8,29.81,29.77,29.78,3000.0,26.4595,26.4684,26.4329,26.4418,3000.0
2008-08-01 11:30:00,29.76,29.87,29.75,29.86,8100.0,26.424,26.5217,26.4151,26.5128,8100.0
2008-08-01 11:40:00,29.83,29.83,29.74,29.77,2900.0,26.4862,26.4862,26.4063,26.4329,2900.0
2008-08-01 11:50:00,29.81,29.81,29.68,29.68,3600.0,26.4684,26.4684,26.353,26.353,3600.0
2008-08-01 12:00:00,29.68,29.76,29.55,29.73,6200.0,26.353,26.424,26.2376,26.3974,6200.0
2008-08-01 12:10:00,29.72,29.77,29.72,29.72,3100.0,26.3885,26.4329,26.3885,26.3885,3100.0
2008-08-01 12:20:00,29.76,29.76,29.7,29.7,2100.0,26.424,26.424,26.3708,26.3708,2100.0
2008-08-01 12:30:00,29.69,29.71,29.63,29.63,6000.0,26.3619,26.3796,26.3086,26.3086,6000.0
2008-08-01 12:40:00,29.55,29.65,29.53,29.53,6400.0,26.2376,26.3264,26.2198,26.2198,6400.0
2008-08-01 12:50:00,29.47,29.5,29.46,29.49,2100.0,26.1665,26.1932,26.1577,26.1843,2100.0
2008-08-01 13:00:00,29.49,29.57,29.47,29.52,5800.0,26.1843,26.2553,26.1665,26.2109,5800.0
2008-08-01 13:10:00,29.55,29.6,29.52,29.55,9100.0,26.2376,26.282,26.2109,26.2376,9100.0
2008-08-01 13:20:00,29.51,29.54,29.5,29.53,1400.0,26.2021,26.2287,26.1932,26.2198,1400.0
2008-08-01 13:30:00,29.52,29.54,29.49,29.54,6400.0,26.2109,26.2287,26.1843,26.2287,6400.0
2008-08-01 13:40:00,29.5,30.57,29.5,30.31,186400.0,26.1932,27.1432,26.1932,26.9124,186400.0
2008-08-01 13:50:00,30.44,30.63,30.11,30.39,49900.0,27.0278,27.1965,26.7348,26.9834,49900.0
2008-08-01 14:00:00,30.43,30.47,30.11,30.31,24800.0,27.0189,27.0544,26.7348,26.9124,24800.0
2008-08-01 14:10:00,30.3,30.52,30.3,30.45,29800.0,26.9035,27.0988,26.9035,27.0367,29800.0
2008-08-01 14:20:00,30.41,30.5,30.18,30.19,22800.0,27.0012,27.0811,26.7969,26.8058,22800.0
2008-08-01 14:30:00,30.18,30.27,30.08,30.27,12300.0,26.7969,26.8769,26.7082,26.8769,12300.0
2008-08-01 14:40:00,30.28,30.51,30.28,30.46,8200.0,26.8857,27.09,26.8857,27.0456,8200.0
2008-08-01 14:50:00,30.45,30.46,30.41,30.42,12500.0,27.0367,27.0456,27.0012,27.01,12500.0
2008-08-01 15:00:00,30.42,30.43,30.31,30.4,13700.0,27.01,27.0189,26.9124,26.9923,13700.0
2008-08-01 15:10:00,30.4,30.41,30.31,30.34,17000.0,26.9923,27.0012,26.9124,26.939,17000.0
2008-08-01 15:20:00,30.35,30.4,30.31,30.37,14200.0,26.9479,26.9923,26.9124,26.9656,14200.0
2008-08-01 15:30:00,30.37,30.4,30.35,30.39,13400.0,26.9656,26.9923,26.9479,26.9834,13400.0
2008-08-01 15:40:00,30.38,30.4,30.25,30.39,20900.0,26.9745,26.9923,26.8591,26.9834,20900.0
2008-08-01 15:50:00,30.38,30.45,30.17,30.18,57700.0,26.9745,27.0367,26.7881,26.7969,57700.0
2008-08-04 09:30:00,30.54,31.32,30.54,31.16,270200.0,27.1166,27.8092,27.1166,27.6671,270200.0
2008-08-04 09:40:00,31.18,31.26,30.63,30.91,23700.0,27.6849,27.7559,27.1965,27.4451,23700.0
2008-08-04 09:50:00,30.9,30.98,30.69,30.95,7900.0,27.4362,27.5073,27.2498,27.4806,7900.0
2008-08-04 10:00:00,30.96,31.3,30.94,31.18,12900.0,27.4895,27.7914,27.4718,27.6849,12900.0
2008-08-04 10:10:00,31.18,31.24,31.0,31.09,13800.0,27.6849,27.7381,27.525,27.6049,13800.0
2008-08-04 10:20:00,31.12,31.21,30.97,31.01,11600.0,27.6316,27.7115,27.4984,27.5339,11600.0
2008-08-04 10:30:00,31.0,31.01,30.88,30.94,9400.0,27.525,27.5339,27.4185,27.4718,9400.0
2008-08-04 10:40:00,30.95,30.95,30.72,30.72,7400.0,27.4806,27.4806,27.2764,27.2764,7400.0
2008-08-04 10:50:00,30.69,30.86,30.67,30.68,40000.0,27.2498,27.4007,27.232,27.2409,40000.0
2008-08-04 11:00:00,30.6,30.69,30.6,30.63,10100.0,27.1699,27.2498,27.1699,27.1965,10100.0
2008-08-04 11:10:00,30.63,30.65,30.54,30.56,8600.0,27.1965,27.2143,27.1166,27.1344,8600.0
2008-08-04 11:20:00,30.57,30.58,30.55,30.58,8200.0,27.1432,27.1521,27.1255,27.1521,8200.0
2008-08-04 11:30:00,30.62,30.69,30.58,30.67,16500.0,27.1876,27.2498,27.1521,27.232,16500.0
2008-08-04 11:40:00,30.65,30.68,30.59,30.6,9600.0,27.2143,27.2409,27.161,27.1699,9600.0
2008-08-04 11:50:00,30.63,30.66,30.62,30.65,3600.0,27.1965,27.2231,27.1876,27.2143,3600.0
2008-08-04 12:00:00,30.7,30.72,30.64,30.66,9000.0,27.2587,27.2764,27.2054,27.2231,9000.0
2008-08-04 12:10:00,30.67,30.67,30.59,30.61,18100.0,27.232,27.232,27.161,27.1787,18100.0
2008-08-04 12:20:00,30.59,30.71,30.58,30.66,6700.0,27.161,27.2675,27.1521,27.2231,6700.0
2008-08-04 12:30:00,30.65,30.65,30.5,30.51,2900.0,27.2143,27.2143,27.0811,27.09,2900.0
2008-08-04 12:40:00,30.56,30.66,30.5,30.5,8700.0,27.1344,27.2231,27.0811,27.0811,8700.0
2008-08-04 12:50:00,30.49,30.68,30.49,30.65,5500.0,27.0722,27.2409,27.0722,27.2143,5500.0
2008-08-04 13:00:00,30.66,30.66,30.63,30.64,5700.0,27.2231,27.2231,27.1965,27.2054,5700.0
2008-08-04 13:10:00,30.65,30.65,30.41,30.54,20400.0,27.2143,27.2143,27.0012,27.1166,20400.0
2008-08-04 13:20:00,30.54,30.54,30.39,30.43,3800.0,27.1166,27.1166,26.9834,27.0189,3800.0
2008-08-04 13:30:00,30.45,30.45,30.37,30.42,2900.0,27.0367,27.0367,26.9656,27.01,2900.0
2008-08-04 13:40:00,30.47,30.55,30.47,30.5,20700.0,27.0544,27.1255,27.0544,27.0811,20700.0
2008-08-04 13:50:00,30.5,30.54,30.49,30.5,17900.0,27.0811,27.1166,27.0722,27.0811,17900.0
2008-08-04 14:00:00,30.5,30.51,30.44,30.5,9000.0,27.0811,27.09,27.0278,27.0811,9000.0
2008-08-04 14:10:00,30.49,30.49,30.42,30.45,6300.0,27.0722,27.0722,27.01,27.0367,6300.0
2008-08-04 14:20:00,30.45,30.54,30.44,30.46,8000.0,27.0367,27.1166,27.0278,27.0456,8000.0
2008-08-04 14:30:00,30.48,30.52,30.48,30.5,12000.0,27.0633,27.0988,27.0633,27.0811,12000.0
2008-08-04 14:40:00,30.5,30.52,30.49,30.5,7500.0,27.0811,27.0988,27.0722,27.0811,7500.0
2008-08-04 14:50:00,30.49,30.51,30.49,30.5,10400.0,27.0722,27.09,27.0722,27.0811,10400.0
2008-08-04 15:00:00,30.5,30.51,30.41,30.49,14400.0,27.0811,27.09,27.0012,27.0722,14400.0
2008-08-04 15:10:00,30.48,30.51,30.48,30.5,7100.0,27.0633,27.09,27.0633,27.0811,7100.0
2008-08-04 15:20:00,30.49,30.51,30.49,30.49,13600.0,27.0722,27.09,27.0722,27.0722,13600.0
2008-08-04 15:30:00,30.5,30.52,30.49,30.52,12200.0,27.0811,27.0988,27.0722,27.0988,12200.0
2008-08-04 15:40:00,30.51,30.51,30.2,30.23,17800.0,27.09,27.09,26.8147,26.8413,17800.0
2008-08-04 15:50:00,30.22,30.53,30.2,30.41,45800.0,26.8325,27.1077,26.8147,27.0012,45800.0
2008-08-05 09:30:00,30.54,30.54,30.15,30.3,20100.0,27.1166,27.1166,26.7703,26.9035,20100.0
2008-08-05 09:40:00,30.27,30.53,30.2,30.35,10200.0,26.8769,27.1077,26.8147,26.9479,10200.0
2008-08-05 09:50:00,30.32,30.56,30.29,30.52,30800.0,26.9213,27.1344,26.8946,27.0988,30800.0
2008-08-05 10:00:00,30.5,30.65,30.47,30.6,9900.0,27.0811,27.2143,27.0544,27.1699,9900.0
2008-08-05 10:10:00,30.57,30.76,30.55,30.62,9000.0,27.1432,27.3119,27.1255,27.1876,9000.0
2008-08-05 10:20:00,30.65,30.77,30.65,30.71,7600.0,27.2143,27.3208,27.2143,27.2675,7600.0
2008-08-05 10:30:00,30.72,30.72,30.52,30.56,11100.0,27.2764,27.2764,27.0988,27.1344,11100.0
2008-08-05 10:40:00,30.59,30.59,30.52,30.57,4300.0,27.161,27.161,27.0988,27.1432,4300.0
2008-08-05 10:50:00,30.56,30.61,30.55,30.55,4000.0,27.1344,27.1787,27.1255,27.1255,4000.0
2008-08-05 11:00:00,30.57,30.59,30.52,30.52,4500.0,27.1432,27.161,27.0988,27.0988,4500.0
2008-08-05 11:10:00,30.52,30.56,30.45,30.47,21100.0,27.0988,27.1344,27.0367,27.0544,21100.0
2008-08-05 11:20:00,30.47,30.57,30.47,30.52,5000.0,27.0544,27.1432,27.0544,27.0988,5000.0
2008-08-05 11:30:00,30.53,30.57,30.52,30.56,2600.0,27.1077,27.1432,27.0988,27.1344,2600.0
2008-08-05 11:40:00,30.53,30.6,30.53,30.57,4300.0,27.1077,27.1699,27.1077,27.1432,4300.0
2008-08-05 11:50:00,30.58,30.8,30.56,30.8,49200.0,27.1521,27.3474,27.1344,27.3474,49200.0
2008-08-05 12:00:00,30.79,30.84,30.79,30.82,1300.0,27.3386,27.383,27.3386,27.3652,1300.0
2008-08-05 12:10:00,30.84,30.85,30.8,30.83,2900.0,27.383,27.3918,27.3474,27.3741,2900.0
2008-08-05 12:20:00,30.82,30.89,30.8,30.81,3000.0,27.3652,27.4274,27.3474,27.3563,3000.0
2008-08-05 12:30:00,30.79,30.8,30.61,30.62,4100.0,27.3386,27.3474,27.1787,27.1876,4100.0
2008-08-05 12:40:00,30.62,30.64,30.57,30.6,2400.0,27.1876,27.2054,27.1432,27.1699,2400.0
2008-08-05 12:50:00,30.6,30.65,30.59,30.65,4000.0,27.1699,27.2143,27.161,27.2143,4000.0
2008-08-05 13:00:00,30.66,30.67,30.65,30.65,3200.0,27.2231,27.232,27.2143,27.2143,3200.0
2008-08-05 13:10:00,30.65,30.65,30.55,30.55,2400.0,27.2143,27.2143,27.1255,27.1255,2400.0
2008-08-05 13:20:00,30.59,30.59,30.49,30.5,1800.0,27.161,27.161,27.0722,27.0811,1800.0
2008-08-05 13:30:00,30.53,30.64,30.52,30.55,1900.0,27.1077,27.2054,27.0988,27.1255,1900.0
2008-08-05 13:40:00,30.55,30.65,30.55,30.6,1600.0,27.1255,27.2143,27.1255,27.1699,1600.0
2008-08-05 13:50:00,30.55,30.63,30.51,30.58,4400.0,27.1255,27.1965,27.09,27.1521,4400.0
2008-08-05 14:00:00,30.56,30.56,30.36,30.45,2900.0,27.1344,27.1344,26.9568,27.0367,2900.0
2008-08-05 14:10:00,30.45,30.52,30.26,30.52,3200.0,27.0367,27.0988,26.868,27.0988,3200.0
2008-08-05 14:20:00,30.5,30.53,30.29,30.51,20800.0,27.0811,27.1077,26.8946,27.09,20800.0
2008-08-05 14:30:00,30.49,30.57,30.31,30.5,15600.0,27.0722,27.1432,26.9124,27.0811,15600.0
2008-08-05 14:40:00,30.5,30.62,30.44,30.56,10600.0,27.0811,27.1876,27.0278,27.1344,10600.0
2008-08-05 14:50:00,30.52,30.59,30.43,30.48,11700.0,27.0988,27.161,27.0189,27.0633,11700.0
2008-08-05 15:00:00,30.47,30.59,30.36,30.47,9500.0,27.0544,27.161,26.9568,27.0544,9500.0
2008-08-05 15:10:00,30.48,30.57,30.48,30.53,3500.0,27.0633,27.1432,27.0633,27.1077,3500.0
2008-08-05 15:20:00,30.53,30.58,30.5,30.57,4000.0,27.1077,27.1521,27.0811,27.1432,4000.0
2008-08-05 15:30:00,30.52,30.56,30.46,30.5,22700.0,27.0988,27.1344,27.0456,27.0811,22700.0
2008-08-05 15:40:00,30.51,30.56,30.42,30.42,23900.0,27.09,27.1344,27.01,27.01,23900.0
2008-08-05 15:50:00,30.42,30.5,30.4,30.5,31400.0,27.01,27.0811,26.9923,27.0811,31400.0
2008-08-06 09:30:00,30.58,30.58,29.85,30.0,6900.0,27.1521,27.1521,26.5039,26.6371,6900.0
2008-08-06 09:40:00,30.07,30.38,30.03,30.21,3800.0,26.6993,26.9745,26.6638,26.8236,3800.0
2008-08-06 09:50:00,30.04,30.28,30.04,30.28,1300.0,26.6726,26.8857,26.6726,26.8857,1300.0
2008-08-06 10:00:00,30.27,30.43,30.25,30.25,2700.0,26.8769,27.0189,26.8591,26.8591,2700.0
2008-08-06 10:10:00,30.2,30.31,30.2,30.22,1700.0,26.8147,26.9124,26.8147,26.8325,1700.0
2008-08-06 10:20:00,30.13,30.18,30.01,30.04,2000.0,26.7526,26.7969,26.646,26.6726,2000.0
2008-08-06 10:30:00,30.08,30.13,30.02,30.08,3900.0,26.7082,26.7526,26.6549,26.7082,3900.0
2008-08-06 10:40:00,30.06,30.09,29.88,29.95,3600.0,26.6904,26.717,26.5306,26.5927,3600.0
2008-08-06 10:50:00,29.96,29.96,29.88,29.92,2400.0,26.6016,26.6016,26.5306,26.5661,2400.0
2008-08-06 11:00:00,29.87,29.89,29.83,29.84,2300.0,26.5217,26.5395,26.4862,26.4951,2300.0
2008-08-06 11:10:00,29.89,29.98,29.84,29.96,4500.0,26.5395,26.6194,26.4951,26.6016,4500.0
2008-08-06 11:20:00,30.0,30.12,30.0,30.12,2600.0,26.6371,26.7437,26.6371,26.7437,2600.0
2008-08-06 11:30:00,30.16,30.19,30.03,30.09,11000.0,26.7792,26.8058,26.6638,26.717,11000.0
2008-08-06 11:40:00,30.11,30.13,30.02,30.04,5800.0,26.7348,26.7526,26.6549,26.6726,5800.0
2008-08-06 11:50:00,30.03,30.03,29.77,29.79,16700.0,26.6638,26.6638,26.4329,26.4507,16700.0
2008-08-06 12:00:00,29.76,29.88,29.68,29.68,11500.0,26.424,26.5306,26.353,26.353,11500.0
2008-08-06 12:10:00,29.67,29.67,29.6,29.63,9400.0,26.3441,26.3441,26.282,26.3086,9400.0
2008-08-06 12:20:00,29.63,29.65,29.52,29.63,20900.0,26.3086,26.3264,26.2109,26.3086,20900.0
2008-08-06 12:30:00,29.63,29.78,29.63,29.71,10900.0,26.3086,26.4418,26.3086,26.3796,10900.0
2008-08-06 12:40:00,29.7,29.72,29.58,29.6,30000.0,26.3708,26.3885,26.2642,26.282,30000.0
2008-08-06 12:50:00,29.64,29.7,29.47,29.69,15300.0,26.3175,26.3708,26.1665,26.3619,15300.0
2008-08-06 13:00:00,29.68,29.86,29.64,29.86,10400.0,26.353,26.5128,26.3175,26.5128,10400.0
2008-08-06 13:10:00,29.9,30.01,29.9,30.0,8400.0,26.5483,26.646,26.5483,26.6371,8400.0
2008-08-06 13:20:00,30.03,30.07,30.02,30.07,6200.0,26.6638,26.6993,26.6549,26.6993,6200.0
2008-08-06 13:30:00,30.06,30.1,29.94,30.0,7100.0,26.6904,26.7259,26.5838,26.6371,7100.0
2008-08-06 13:40:00,30.0,30.07,29.97,30.07,2900.0,26.6371,26.6993,26.6105,26.6993,2900.0
2008-08-06 13:50:00,30.05,30.05,29.91,29.91,9200.0,26.6815,26.6815,26.5572,26.5572,9200.0
2008-08-06 14:00:00,29.91,30.04,29.91,30.02,4500.0,26.5572,26.6726,26.5572,26.6549,4500.0
2008-08-06 14:10:00,30.02,30.12,30.02,30.12,7400.0,26.6549,26.7437,26.6549,26.7437,7400.0
2008-08-06 14:20:00,30.13,30.17,30.06,30.06,6100.0,26.7526,26.7881,26.6904,26.6904,6100.0
2008-08-06 14:30:00,30.05,30.2,30.01,30.13,12000.0,26.6815,26.8147,26.646,26.7526,12000.0
2008-08-06 14:40:00,30.09,30.21,30.01,30.13,17900.0,26.717,26.8236,26.646,26.7526,17900.0
2008-08-06 14:50:00,30.2,30.2,29.96,30.07,11800.0,26.8147,26.8147,26.6016,26.6993,11800.0
2008-08-06 15:00:00,30.06,30.19,30.01,30.1,11000.0,26.6904,26.8058,26.646,26.7259,11000.0
2008-08-06 15:10:00,30.08,30.17,30.05,30.14,11200.0,26.7082,26.7881,26.6815,26.7614,11200.0
2008-08-06 15:20:00,30.14,30.32,30.09,30.3,8600.0,26.7614,26.9213,26.717,26.9035,8600.0
2008-08-06 15:30:00,30.29,30.32,30.28,30.32,3500.0,26.8946,26.9213,26.8857,26.9213,3500.0
2008-08-06 15:40:00,30.3,30.32,30.07,30.07,6600.0,26.9035,26.9213,26.6993,26.6993,6600.0
2008-08-06 15:50:00,30.11,30.27,30.1,30.23,13000.0,26.7348,26.8769,26.7259,26.8413,13000.0
2008-08-07 09:30:00,30.39,30.39,29.75,30.05,9300.0,26.9834,26.9834,26.4151,26.6815,9300.0
2008-08-07 09:40:00,30.09,30.09,29.79,30.02,2600.0,26.717,26.717,26.4507,26.6549,2600.0
2008-08-07 09:50:00,29.98,30.1,29.94,30.07,1100.0,26.6194,26.7259,26.5838,26.6993,1100.0
2008-08-07 10:00:00,30.0,30.11,29.99,30.06,3200.0,26.6371,26.7348,26.6282,26.6904,3200.0
2008-08-07 10:10:00,30.05,30.05,29.95,29.99,1200.0,26.6815,26.6815,26.5927,26.6282,1200.0
2008-08-07 10:20:00,29.98,30.09,29.98,30.08,1700.0,26.6194,26.717,26.6194,26.7082,1700.0
2008-08-07 10:30:00,30.09,30.09,29.99,30.02,1100.0,26.717,26.717,26.6282,26.6549,1100.0
2008-08-07 10:40:00,30.01,30.03,29.75,29.91,11200.0,26.646,26.6638,26.4151,26.5572,11200.0
2008-08-07 10:50:00,29.95,30.23,29.95,30.0,16300.0,26.5927,26.8413,26.5927,26.6371,16300.0
2008-08-07 11:00:00,30.06,30.06,29.98,30.02,1400.0,26.6904,26.6904,26.6194,26.6549,1400.0
2008-08-07 11:10:00,30.03,30.03,30.02,30.02,300.0,26.6638,26.6638,26.6549,26.6549,300.0
2008-08-07 11:20:00,30.0,30.0,30.0,30.0,600.0,26.6371,26.6371,26.6371,26.6371,600.0
2008-08-07 11:30:00,30.0,30.01,29.99,30.0,1400.0,26.6371,26.646,26.6282,26.6371,1400.0
2008-08-07 11:40:00,30.0,30.0,29.92,29.98,1500.0,26.6371,26.6371,26.5661,26.6194,1500.0
2008-08-07 11:50:00,30.01,30.01,29.96,29.97,1400.0,26.646,26.646,26.6016,26.6105,1400.0
2008-08-07 12:00:00,29.95,30.0,29.92,29.99,4300.0,26.5927,26.6371,26.5661,26.6282,4300.0
2008-08-07 12:10:00,30.0,30.0,29.98,30.0,500.0,26.6371,26.6371,26.6194,26.6371,500.0
2008-08-07 12:20:00,29.99,30.03,29.98,30.01,2200.0,26.6282,26.6638,26.6194,26.646,2200.0
2008-08-07 12:30:00,30.02,30.08,30.01,30.08,12600.0,26.6549,26.7082,26.646,26.7082,12600.0
2008-08-07 12:40:00,30.07,30.09,30.0,30.07,12900.0,26.6993,26.717,26.6371,26.6993,12900.0
2008-08-07 12:50:00,30.11,30.17,30.08,30.1,9600.0,26.7348,26.7881,26.7082,26.7259,9600.0
2008-08-07 13:00:00,30.11,30.11,30.01,30.01,2200.0,26.7348,26.7348,26.646,26.646,2200.0
2008-08-07 13:10:00,29.9,30.16,29.9,30.16,7800.0,26.5483,26.7792,26.5483,26.7792,7800.0
2008-08-07 13:20:00,30.15,30.18,30.15,30.18,700.0,26.7703,26.7969,26.7703,26.7969,700.0
2008-08-07 13:30:00,30.23,30.23,30.07,30.12,7400.0,26.8413,26.8413,26.6993,26.7437,7400.0
2008-08-07 13:40:00,30.13,30.17,30.01,30.05,1700.0,26.7526,26.7881,26.646,26.6815,1700.0
2008-08-07 13:50:00,30.05,30.05,29.94,29.95,1400.0,26.6815,26.6815,26.5838,26.5927,1400.0
2008-08-07 14:00:00,29.95,29.99,29.86,29.87,1700.0,26.5927,26.6282,26.5128,26.5217,1700.0
2008-08-07 14:10:00,29.82,30.09,29.82,30.01,4000.0,26.4773,26.717,26.4773,26.646,4000.0
2008-08-07 14:20:00,30.0,30.01,29.9,30.01,1300.0,26.6371,26.646,26.5483,26.646,1300.0
2008-08-07 14:30:00,30.04,30.08,30.0,30.02,5100.0,26.6726,26.7082,26.6371,26.6549,5100.0
2008-08-07 14:40:00,30.05,30.07,29.7,29.73,4500.0,26.6815,26.6993,26.3708,26.3974,4500.0
2008-08-07 14:50:00,29.83,29.83,29.59,29.73,8000.0,26.4862,26.4862,26.2731,26.3974,8000.0
2008-08-07 15:00:00,29.63,29.74,29.62,29.68,4600.0,26.3086,26.4063,26.2997,26.353,4600.0
2008-08-07 15:10:00,29.69,29.84,29.69,29.74,5200.0,26.3619,26.4951,26.3619,26.4063,5200.0
2008-08-07 15:20:00,29.78,29.92,29.65,29.83,6000.0,26.4418,26.5661,26.3264,26.4862,6000.0
2008-08-07 15:30:00,29.79,29.79,29.57,29.58,2900.0,26.4507,26.4507,26.2553,26.2642,2900.0
2008-08-07 15:40:00,29.52,29.64,29.45,29.5,4900.0,26.2109,26.3175,26.1488,26.1932,4900.0
2008-08-07 15:50:00,29.5,29.78,29.5,29.64,18600.0,26.1932,26.4418,26.1932,26.3175,18600.0
2008-08-08 09:30:00,29.21,29.21,28.05,28.87,38100.0,25.9357,25.9357,24.9057,25.6338,38100.0
2008-08-08 09:40:00,28.87,28.87,28.3,28.38,91300.0,25.6338,25.6338,25.1277,25.1987,91300.0
2008-08-08 09:50:00,28.37,28.43,28.28,28.42,20000.0,25.1898,25.2431,25.1099,25.2342,20000.0
2008-08-08 10:00:00,28.42,28.72,28.42,28.57,9900.0,25.2342,25.5006,25.2342,25.3674,9900.0
2008-08-08 10:10:00,28.6,28.96,28.6,28.9,8100.0,25.3941,25.7137,25.3941,25.6604,8100.0
2008-08-08 10:20:00,28.89,29.04,28.83,28.99,41200.0,25.6516,25.7847,25.5983,25.7403,41200.0
2008-08-08 10:30:00,28.99,29.06,28.98,29.03,5100.0,25.7403,25.8025,25.7315,25.7759,5100.0
2008-08-08 10:40:00,29.01,29.19,28.97,29.19,39500.0,25.7581,25.9179,25.7226,25.9179,39500.0
2008-08-08 10:50:00,29.21,29.38,29.13,29.35,20200.0,25.9357,26.0866,25.8646,26.06,20200.0
2008-08-08 11:00:00,29.3,29.3,29.07,29.07,4100.0,26.0156,26.0156,25.8114,25.8114,4100.0
2008-08-08 11:10:00,29.12,29.24,29.11,29.23,53100.0,25.8558,25.9623,25.8469,25.9534,53100.0
2008-08-08 11:20:00,29.22,29.31,29.22,29.26,2300.0,25.9446,26.0245,25.9446,25.9801,2300.0
2008-08-08 11:30:00,29.29,29.31,29.26,29.27,1900.0,26.0067,26.0245,25.9801,25.989,1900.0
2008-08-08 11:40:00,29.28,29.28,29.18,29.18,2100.0,25.9978,25.9978,25.909,25.909,2100.0
2008-08-08 11:50:00,29.17,29.17,29.12,29.17,3100.0,25.9002,25.9002,25.8558,25.9002,3100.0
2008-08-08 12:00:00,29.18,29.19,29.18,29.19,1500.0,25.909,25.9179,25.909,25.9179,1500.0
2008-08-08 12:10:00,29.18,29.24,29.18,29.2,3000.0,25.909,25.9623,25.909,25.9268,3000.0
2008-08-08 12:20:00,29.2,29.36,29.2,29.36,2100.0,25.9268,26.0689,25.9268,26.0689,2100.0
2008-08-08 12:30:00,29.34,29.39,29.34,29.35,1600.0,26.0511,26.0955,26.0511,26.06,1600.0
2008-08-08 12:40:00,29.35,29.43,29.35,29.43,2200.0,26.06,26.131,26.06,26.131,2200.0
2008-08-08 12:50:00,29.44,29.45,29.33,29.38,3200.0,26.1399,26.1488,26.0422,26.0866,3200.0
2008-08-08 13:00:00,29.36,29.38,29.36,29.36,1800.0,26.0689,26.0866,26.0689,26.0689,1800.0
2008-08-08 13:10:00,29.37,29.42,29.36,29.42,3200.0,26.0777,26.1221,26.0689,26.1221,3200.0
2008-08-08 13:20:00,29.44,29.64,29.43,29.64,4500.0,26.1399,26.3175,26.131,26.3175,4500.0
2008-08-08 13:30:00,29.59,29.71,29.59,29.68,2100.0,26.2731,26.3796,26.2731,26.353,2100.0
2008-08-08 13:40:00,29.68,29.77,29.68,29.74,5100.0,26.353,26.4329,26.353,26.4063,5100.0
2008-08-08 13:50:00,29.77,29.83,29.76,29.82,3000.0,26.4329,26.4862,26.424,26.4773,3000.0
2008-08-08 14:00:00,29.82,29.95,29.82,29.92,4800.0,26.4773,26.5927,26.4773,26.5661,4800.0
2008-08-08 14:10:00,29.92,29.99,29.9,29.99,5200.0,26.5661,26.6282,26.5483,26.6282,5200.0
2008-08-08 14:20:00,29.99,30.0,29.99,29.99,2700.0,26.6282,26.6371,26.6282,26.6282,2700.0
2008-08-08 14:30:00,29.99,30.0,29.99,29.99,3000.0,26.6282,26.6371,26.6282,26.6282,3000.0
2008-08-08 14:40:00,29.98,30.01,29.96,29.99,11900.0,26.6194,26.646,26.6016,26.6282,11900.0
2008-08-08 14:50:00,29.99,30.0,29.97,30.0,8500.0,26.6282,26.6371,26.6105,26.6371,8500.0
2008-08-08 15:00:00,30.0,30.01,29.98,30.0,13800.0,26.6371,26.646,26.6194,26.6371,13800.0
2008-08-08 15:10:00,30.0,30.06,30.0,30.02,5100.0,26.6371,26.6904,26.6371,26.6549,5100.0
2008-08-08 15:20:00,30.03,30.26,30.03,30.23,5400.0,26.6638,26.868,26.6638,26.8413,5400.0
2008-08-08 15:30:00,30.23,30.28,30.17,30.23,16400.0,26.8413,26.8857,26.7881,26.8413,16400.0
2008-08-08 15:40:00,30.22,30.31,30.21,30.23,8700.0,26.8325,26.9124,26.8236,26.8413,8700.0
2008-08-08 15:50:00,30.21,30.27,30.21,30.26,14200.0,26.8236,26.8769,26.8236,26.868,14200.0
2008-08-11 09:30:00,29.9,29.99,29.82,29.82,13400.0,26.5483,26.6282,26.4773,26.4773,13400.0
2008-08-11 09:40:00,29.83,29.83,29.55,29.67,4100.0,26.4862,26.4862,26.2376,26.3441,4100.0
2008-08-11 09:50:00,29.6,29.65,29.5,29.62,2900.0,26.282,26.3264,26.1932,26.2997,2900.0
2008-08-11 10:00:00,29.65,29.72,29.65,29.7,1700.0,26.3264,26.3885,26.3264,26.3708,1700.0
2008-08-11 10:10:00,29.72,29.79,29.7,29.79,2300.0,26.3885,26.4507,26.3708,26.4507,2300.0
2008-08-11 10:20:00,29.75,29.79,29.75,29.77,1400.0,26.4151,26.4507,26.4151,26.4329,1400.0
2008-08-11 10:30:00,29.76,29.9,29.76,29.81,3000.0,26.424,26.5483,26.424,26.4684,3000.0
2008-08-11 10:40:00,29.79,29.82,29.77,29.82,2800.0,26.4507,26.4773,26.4329,26.4773,2800.0
2008-08-11 10:50:00,29.85,29.88,29.74,29.78,6200.0,26.5039,26.5306,26.4063,26.4418,6200.0
2008-08-11 11:00:00,29.78,29.96,29.72,29.92,10200.0,26.4418,26.6016,26.3885,26.5661,10200.0
2008-08-11 11:10:00,29.95,30.16,29.93,30.08,8200.0,26.5927,26.7792,26.575,26.7082,8200.0
2008-08-11 11:20:00,30.08,30.15,30.05,30.11,2900.0,26.7082,26.7703,26.6815,26.7348,2900.0
2008-08-11 11:30:00,30.09,30.19,30.09,30.19,4400.0,26.717,26.8058,26.717,26.8058,4400.0
2008-08-11 11:40:00,30.2,30.2,30.16,30.19,3300.0,26.8147,26.8147,26.7792,26.8058,3300.0
2008-08-11 11:50:00,30.18,30.23,30.18,30.21,5800.0,26.7969,26.8413,26.7969,26.8236,5800.0
2008-08-11 12:00:00,30.21,30.22,30.18,30.21,3400.0,26.8236,26.8325,26.7969,26.8236,3400.0
2008-08-11 12:10:00,30.23,30.25,30.19,30.19,4400.0,26.8413,26.8591,26.8058,26.8058,4400.0
2008-08-11 12:20:00,30.17,30.38,30.17,30.38,6200.0,26.7881,26.9745,26.7881,26.9745,6200.0
2008-08-11 12:30:00,30.38,30.39,30.36,30.36,2500.0,26.9745,26.9834,26.9568,26.9568,2500.0
2008-08-11 12:40:00,30.37,30.46,30.36,30.44,3300.0,26.9656,27.0456,26.9568,27.0278,3300.0
2008-08-11 12:50:00,30.47,30.47,30.43,30.45,4900.0,27.0544,27.0544,27.0189,27.0367,4900.0
2008-08-11 13:00:00,30.45,30.62,30.44,30.61,4600.0,27.0367,27.1876,27.0278,27.1787,4600.0
2008-08-11 13:10:00,30.58,30.69,30.58,30.69,3400.0,27.1521,27.2498,27.1521,27.2498,3400.0
2008-08-11 13:20:00,30.68,30.85,30.65,30.85,5300.0,27.2409,27.3918,27.2143,27.3918,5300.0
2008-08-11 13:30:00,30.84,30.95,30.74,30.82,19500.0,27.383,27.4806,27.2942,27.3652,19500.0
2008-08-11 13:40:00,30.82,30.82,30.77,30.78,3900.0,27.3652,27.3652,27.3208,27.3297,3900.0
2008-08-11 13:50:00,30.78,30.88,30.78,30.85,5800.0,27.3297,27.4185,27.3297,27.3918,5800.0
2008-08-11 14:00:00,30.88,30.96,30.87,30.93,5200.0,27.4185,27.4895,27.4096,27.4629,5200.0
2008-08-11 14:10:00,30.95,30.95,30.85,30.85,6200.0,27.4806,27.4806,27.3918,27.3918,6200.0
2008-08-11 14:20:00,30.88,30.88,30.78,30.78,2100.0,27.4185,27.4185,27.3297,27.3297,2100.0
2008-08-11 14:30:00,30.79,30.79,30.45,30.59,14700.0,27.3386,27.3386,27.0367,27.161,14700.0
2008-08-11 14:40:00,30.56,30.67,30.43,30.43,6600.0,27.1344,27.232,27.0189,27.0189,6600.0
2008-08-11 14:50:00,30.45,30.57,30.44,30.48,3800.0,27.0367,27.1432,27.0278,27.0633,3800.0
2008-08-11 15:00:00,30.48,30.61,30.48,30.57,4200.0,27.0633,27.1787,27.0633,27.1432,4200.0
2008-08-11 15:10:00,30.64,30.68,30.62,30.67,3400.0,27.2054,27.2409,27.1876,27.232,3400.0
2008-08-11 15:20:00,30.67,30.69,30.64,30.68,11000.0,27.232,27.2498,27.2054,27.2409,11000.0
2008-08-11 15:30:00,30.68,30.68,30.52,30.54,8100.0,27.2409,27.2409,27.0988,27.1166,8100.0
2008-08-11 15:40:00,30.55,30.62,30.54,30.59,4900.0,27.1255,27.1876,27.1166,27.161,4900.0
2008-08-11 15:50:00,30.64,30.71,30.45,30.63,11100.0,27.2054,27.2675,27.0367,27.1965,11100.0
2008-08-12 09:30:00,30.9,31.41,30.85,31.05,20400.0,27.4362,27.8891,27.3918,27.5694,20400.0
2008-08-12 09:40:00,31.09,31.1,30.9,30.9,6300.0,27.6049,27.6138,27.4362,27.4362,6300.0
2008-08-12 09:50:00,30.89,30.89,30.53,30.53,5800.0,27.4274,27.4274,27.1077,27.1077,5800.0
2008-08-12 10:00:00,30.58,30.62,30.54,30.61,8600.0,27.1521,27.1876,27.1166,27.1787,8600.0
2008-08-12 10:10:00,30.58,30.61,30.54,30.54,4000.0,27.1521,27.1787,27.1166,27.1166,4000.0
2008-08-12 10:20:00,30.54,30.6,30.53,30.53,12300.0,27.1166,27.1699,27.1077,27.1077,12300.0
2008-08-12 10:30:00,30.45,30.45,30.34,30.34,1600.0,27.0367,27.0367,26.939,26.939,1600.0
2008-08-12 10:40:00,30.35,30.6,30.35,30.58,3000.0,26.9479,27.1699,26.9479,27.1521,3000.0
2008-08-12 10:50:00,30.6,30.62,30.59,30.6,1200.0,27.1699,27.1876,27.161,27.1699,1200.0
2008-08-12 11:00:00,30.59,30.6,30.55,30.6,1600.0,27.161,27.1699,27.1255,27.1699,1600.0
2008-08-12 11:10:00,30.6,30.6,30.41,30.46,6200.0,27.1699,27.1699,27.0012,27.0456,6200.0
2008-08-12 11:20:00,30.45,30.51,30.41,30.51,2800.0,27.0367,27.09,27.0012,27.09,2800.0
2008-08-12 11:30:00,30.51,30.53,30.47,30.47,1800.0,27.09,27.1077,27.0544,27.0544,1800.0
2008-08-12 11:40:00,30.48,30.56,30.48,30.52,5100.0,27.0633,27.1344,27.0633,27.0988,5100.0
2008-08-12 11:50:00,30.49,30.52,30.46,30.5,2200.0,27.0722,27.0988,27.0456,27.0811,2200.0
2008-08-12 12:00:00,30.5,30.53,30.49,30.5,2000.0,27.0811,27.1077,27.0722,27.0811,2000.0
2008-08-12 12:10:00,30.5,30.53,30.5,30.52,2100.0,27.0811,27.1077,27.0811,27.0988,2100.0
2008-08-12 12:20:00,30.5,30.53,30.48,30.53,2100.0,27.0811,27.1077,27.0633,27.1077,2100.0
2008-08-12 12:30:00,30.53,30.53,30.47,30.52,3000.0,27.1077,27.1077,27.0544,27.0988,3000.0
2008-08-12 12:40:00,30.52,30.53,30.49,30.53,3200.0,27.0988,27.1077,27.0722,27.1077,3200.0
2008-08-12 12:50:00,30.48,30.53,30.47,30.53,1900.0,27.0633,27.1077,27.0544,27.1077,1900.0
2008-08-12 13:00:00,30.52,30.56,30.52,30.55,4100.0,27.0988,27.1344,27.0988,27.1255,4100.0
2008-08-12 13:10:00,30.55,30.56,30.47,30.47,2300.0,27.1255,27.1344,27.0544,27.0544,2300.0
2008-08-12 13:20:00,30.47,30.49,30.26,30.26,3600.0,27.0544,27.0722,26.868,26.868,3600.0
2008-08-12 13:30:00,30.27,30.27,30.11,30.17,4000.0,26.8769,26.8769,26.7348,26.7881,4000.0
2008-08-12 13:40:00,30.18,30.22,30.17,30.22,2300.0,26.7969,26.8325,26.7881,26.8325,2300.0
2008-08-12 13:50:00,30.22,30.23,30.21,30.22,3300.0,26.8325,26.8413,26.8236,26.8325,3300.0
2008-08-12 14:00:00,30.21,30.23,30.21,30.22,3800.0,26.8236,26.8413,26.8236,26.8325,3800.0
2008-08-12 14:10:00,30.17,30.17,30.03,30.08,2600.0,26.7881,26.7881,26.6638,26.7082,2600.0
2008-08-12 14:20:00,30.05,30.08,29.91,30.05,25300.0,26.6815,26.7082,26.5572,26.6815,25300.0
2008-08-12 14:30:00,30.05,30.06,29.99,30.0,2400.0,26.6815,26.6904,26.6282,26.6371,2400.0
2008-08-12 14:40:00,30.0,30.01,29.98,30.01,4700.0,26.6371,26.646,26.6194,26.646,4700.0
2008-08-12 14:50:00,30.01,30.01,29.96,29.96,4500.0,26.646,26.646,26.6016,26.6016,4500.0
2008-08-12 15:00:00,29.98,29.98,29.76,29.76,6700.0,26.6194,26.6194,26.424,26.424,6700.0
2008-08-12 15:10:00,29.75,29.78,29.66,29.72,7500.0,26.4151,26.4418,26.3352,26.3885,7500.0
2008-08-12 15:20:00,29.75,29.78,29.72,29.78,5900.0,26.4151,26.4418,26.3885,26.4418,5900.0
2008-08-12 15:30:00,29.77,29.85,29.71,29.84,13900.0,26.4329,26.5039,26.3796,26.4951,13900.0
2008-08-12 15:40:00,29.87,29.89,29.77,29.8,9200.0,26.5217,26.5395,26.4329,26.4595,9200.0
2008-08-12 15:50:00,29.8,30.13,29.79,30.01,48800.0,26.4595,26.7526,26.4507,26.646,48800.0
2008-08-13 09:30:00,30.05,30.11,29.81,29.81,15400.0,26.6815,26.7348,26.4684,26.4684,15400.0
2008-08-13 09:40:00,29.75,29.92,29.55,29.82,26300.0,26.4151,26.5661,26.2376,26.4773,26300.0
2008-08-13 09:50:00,29.88,29.88,29.67,29.69,7600.0,26.5306,26.5306,26.3441,26.3619,7600.0
2008-08-13 10:00:00,29.7,30.01,29.7,29.97,49600.0,26.3708,26.646,26.3708,26.6105,49600.0
2008-08-13 10:10:00,29.96,30.0,29.86,29.86,4800.0,26.6016,26.6371,26.5128,26.5128,4800.0
2008-08-13 10:20:00,29.9,29.9,29.75,29.84,47000.0,26.5483,26.5483,26.4151,26.4951,47000.0
2008-08-13 10:30:00,29.88,29.91,29.78,29.78,700.0,26.5306,26.5572,26.4418,26.4418,700.0
2008-08-13 10:40:00,29.76,29.81,29.76,29.81,600.0,26.424,26.4684,26.424,26.4684,600.0
2008-08-13 10:50:00,29.81,29.83,29.76,29.76,1100.0,26.4684,26.4862,26.424,26.424,1100.0
2008-08-13 11:00:00,29.79,29.8,29.73,29.75,3000.0,26.4507,26.4595,26.3974,26.4151,3000.0
2008-08-13 11:10:00,29.74,29.82,29.74,29.82,3800.0,26.4063,26.4773,26.4063,26.4773,3800.0
2008-08-13 11:20:00,29.82,29.9,29.82,29.89,6000.0,26.4773,26.5483,26.4773,26.5395,6000.0
2008-08-13 11:30:00,29.89,29.91,29.82,29.85,1500.0,26.5395,26.5572,26.4773,26.5039,1500.0
2008-08-13 11:40:00,29.82,29.85,29.8,29.8,1200.0,26.4773,26.5039,26.4595,26.4595,1200.0
2008-08-13 11:50:00,29.83,29.84,29.75,29.78,1000.0,26.4862,26.4951,26.4151,26.4418,1000.0
2008-08-13 12:00:00,29.79,29.79,29.72,29.72,61700.0,26.4507,26.4507,26.3885,26.3885,61700.0
2008-08-13 12:10:00,29.7,29.71,29.64,29.71,2000.0,26.3708,26.3796,26.3175,26.3796,2000.0
2008-08-13 12:20:00,29.7,29.72,29.66,29.7,4600.0,26.3708,26.3885,26.3352,26.3708,4600.0
2008-08-13 12:30:00,29.72,29.78,29.68,29.71,39000.0,26.3885,26.4418,26.353,26.3796,39000.0
2008-08-13 12:40:00,29.72,29.78,29.68,29.75,11600.0,26.3885,26.4418,26.353,26.4151,11600.0
2008-08-13 12:50:00,29.77,29.77,29.66,29.75,7500.0,26.4329,26.4329,26.3352,26.4151,7500.0
2008-08-13 13:00:00,29.75,29.77,29.74,29.76,10000.0,26.4151,26.4329,26.4063,26.424,10000.0
2008-08-13 13:10:00,29.77,29.88,29.76,29.87,4200.0,26.4329,26.5306,26.424,26.5217,4200.0
2008-08-13 13:20:00,29.87,30.04,29.87,30.02,39000.0,26.5217,26.6726,26.5217,26.6549,39000.0
2008-08-13 13:30:00,30.07,30.11,29.74,29.91,13300.0,26.6993,26.7348,26.4063,26.5572,13300.0
2008-08-13 13:40:00,29.91,29.95,29.84,29.91,6300.0,26.5572,26.5927,26.4951,26.5572,6300.0
2008-08-13 13:50:00,29.9,29.93,29.87,29.91,4500.0,26.5483,26.575,26.5217,26.5572,4500.0
2008-08-13 14:00:00,29.91,29.92,29.89,29.89,8900.0,26.5572,26.5661,26.5395,26.5395,8900.0
2008-08-13 14:10:00,29.9,29.91,29.85,29.9,3200.0,26.5483,26.5572,26.5039,26.5483,3200.0
2008-08-13 14:20:00,29.91,29.95,29.9,29.92,4700.0,26.5572,26.5927,26.5483,26.5661,4700.0
2008-08-13 14:30:00,29.91,29.95,29.82,29.85,9400.0,26.5572,26.5927,26.4773,26.5039,9400.0
2008-08-13 14:40:00,29.92,29.95,29.85,29.95,10600.0,26.5661,26.5927,26.5039,26.5927,10600.0
2008-08-13 14:50:00,29.99,30.15,29.92,30.07,14700.0,26.6282,26.7703,26.5661,26.6993,14700.0
2008-08-13 15:00:00,30.0,30.05,29.95,30.02,12400.0,26.6371,26.6815,26.5927,26.6549,12400.0
2008-08-13 15:10:00,30.01,30.04,29.94,29.94,8100.0,26.646,26.6726,26.5838,26.5838,8100.0
2008-08-13 15:20:00,29.97,29.99,29.93,29.98,7900.0,26.6105,26.6282,26.575,26.6194,7900.0
2008-08-13 15:30:00,29.96,29.98,29.91,29.91,8500.0,26.6016,26.6194,26.5572,26.5572,8500.0
2008-08-13 15:40:00,29.93,29.97,29.76,29.94,62200.0,26.575,26.6105,26.424,26.5838,62200.0
2008-08-13 15:50:00,29.9,29.95,29.78,29.78,35900.0,26.5483,26.5927,26.4418,26.4418,35900.0
2008-08-14 09:30:00,29.7,29.73,29.46,29.46,4700.0,26.3708,26.3974,26.1577,26.1577,4700.0
2008-08-14 09:40:00,29.45,29.92,29.45,29.79,21900.0,26.1488,26.5661,26.1488,26.4507,21900.0
2008-08-14 09:50:00,29.78,30.08,29.78,30.08,41700.0,26.4418,26.7082,26.4418,26.7082,41700.0
2008-08-14 10:00:00,30.12,30.12,29.98,29.99,39800.0,26.7437,26.7437,26.6194,26.6282,39800.0
2008-08-14 10:10:00,30.0,30.14,29.99,30.14,2900.0,26.6371,26.7614,26.6282,26.7614,2900.0
2008-08-14 10:20:00,30.11,30.27,30.05,30.19,9400.0,26.7348,26.8769,26.6815,26.8058,9400.0
2008-08-14 10:30:00,30.22,30.23,30.12,30.19,11200.0,26.8325,26.8413,26.7437,26.8058,11200.0
2008-08-14 10:40:00,30.21,30.36,30.21,30.23,7400.0,26.8236,26.9568,26.8236,26.8413,7400.0
2008-08-14 10:50:00,30.27,30.27,30.15,30.15,3200.0,26.8769,26.8769,26.7703,26.7703,3200.0
2008-08-14 11:00:00,30.19,30.22,30.0,30.03,13100.0,26.8058,26.8325,26.6371,26.6638,13100.0
2008-08-14 11:10:00,30.04,30.04,29.98,30.0,6400.0,26.6726,26.6726,26.6194,26.6371,6400.0
2008-08-14 11:20:00,30.0,30.02,29.97,29.99,2400.0,26.6371,26.6549,26.6105,26.6282,2400.0
2008-08-14 11:30:00,29.97,30.03,29.97,30.0,4800.0,26.6105,26.6638,26.6105,26.6371,4800.0
2008-08-14 11:40:00,30.0,30.01,29.98,30.0,5600.0,26.6371,26.646,26.6194,26.6371,5600.0
2008-08-14 11:50:00,30.03,30.27,30.03,30.11,4600.0,26.6638,26.8769,26.6638,26.7348,4600.0
2008-08-14 12:00:00,30.1,30.1,29.99,30.05,4700.0,26.7259,26.7259,26.6282,26.6815,4700.0
2008-08-14 12:10:00,30.06,30.06,30.0,30.0,5500.0,26.6904,26.6904,26.6371,26.6371,5500.0
2008-08-14 12:20:00,30.02,30.02,29.99,30.02,6600.0,26.6549,26.6549,26.6282,26.6549,6600.0
2008-08-14 12:30:00,29.99,30.05,29.98,30.0,5400.0,26.6282,26.6815,26.6194,26.6371,5400.0
2008-08-14 12:40:00,30.0,30.05,29.99,30.03,4900.0,26.6371,26.6815,26.6282,26.6638,4900.0
2008-08-14 12:50:00,30.01,30.16,30.0,30.16,60400.0,26.646,26.7792,26.6371,26.7792,60400.0
2008-08-14 13:00:00,30.13,30.2,30.13,30.2,2300.0,26.7526,26.8147,26.7526,26.8147,2300.0
2008-08-14 13:10:00,30.22,30.29,30.21,30.22,3000.0,26.8325,26.8946,26.8236,26.8325,3000.0
2008-08-14 13:20:00,30.24,30.29,30.22,30.25,2100.0,26.8502,26.8946,26.8325,26.8591,2100.0
2008-08-14 13:30:00,30.25,30.31,30.22,30.26,4100.0,26.8591,26.9124,26.8325,26.868,4100.0
2008-08-14 13:40:00,30.23,30.56,30.23,30.56,14800.0,26.8413,27.1344,26.8413,27.1344,14800.0
2008-08-14 13:50:00,30.57,30.57,30.46,30.52,8600.0,27.1432,27.1432,27.0456,27.0988,8600.0
2008-08-14 14:00:00,30.5,30.52,30.49,30.51,5000.0,27.0811,27.0988,27.0722,27.09,5000.0
2008-08-14 14:10:00,30.51,30.52,30.47,30.47,4400.0,27.09,27.0988,27.0544,27.0544,4400.0
2008-08-14 14:20:00,30.47,30.52,30.38,30.39,5500.0,27.0544,27.0988,26.9745,26.9834,5500.0
2008-08-14 14:30:00,30.36,30.4,30.26,30.29,7100.0,26.9568,26.9923,26.868,26.8946,7100.0
2008-08-14 14:40:00,30.31,30.31,30.17,30.17,2800.0,26.9124,26.9124,26.7881,26.7881,2800.0
2008-08-14 14:50:00,30.17,30.2,30.14,30.2,29300.0,26.7881,26.8147,26.7614,26.8147,29300.0
2008-08-14 15:00:00,30.18,30.25,30.18,30.2,29900.0,26.7969,26.8591,26.7969,26.8147,29900.0
2008-08-14 15:10:00,30.2,30.52,30.19,30.51,16200.0,26.8147,27.0988,26.8058,27.09,16200.0
2008-08-14 15:20:00,30.52,30.62,30.5,30.55,17500.0,27.0988,27.1876,27.0811,27.1255,17500.0
2008-08-14 15:30:00,30.6,30.63,30.49,30.5,27500.0,27.1699,27.1965,27.0722,27.0811,27500.0
2008-08-14 15:40:00,30.49,30.53,30.45,30.49,14300.0,27.0722,27.1077,27.0367,27.0722,14300.0
2008-08-14 15:50:00,30.48,30.54,30.46,30.49,17400.0,27.0633,27.1166,27.0456,27.0722,17400.0
2008-08-15 09:30:00,30.53,30.53,30.36,30.53,3800.0,27.1077,27.1077,26.9568,27.1077,3800.0
2008-08-15 09:40:00,30.5,30.53,30.4,30.52,1900.0,27.0811,27.1077,26.9923,27.0988,1900.0
2008-08-15 09:50:00,30.5,30.73,30.49,30.71,8500.0,27.0811,27.2853,27.0722,27.2675,8500.0
2008-08-15 10:00:00,30.79,30.84,30.63,30.67,3200.0,27.3386,27.383,27.1965,27.232,3200.0
2008-08-15 10:10:00,30.64,30.8,30.63,30.64,2000.0,27.2054,27.3474,27.1965,27.2054,2000.0
2008-08-15 10:20:00,30.64,30.69,30.6,30.66,1400.0,27.2054,27.2498,27.1699,27.2231,1400.0
2008-08-15 10:30:00,30.64,30.88,30.62,30.87,3900.0,27.2054,27.4185,27.1876,27.4096,3900.0
2008-08-15 10:40:00,30.92,31.0,30.9,30.9,3100.0,27.454,27.525,27.4362,27.4362,3100.0
2008-08-15 10:50:00,30.92,30.95,30.66,30.66,5200.0,27.454,27.4806,27.2231,27.2231,5200.0
2008-08-15 11:00:00,30.7,30.71,30.63,30.69,2000.0,27.2587,27.2675,27.1965,27.2498,2000.0
2008-08-15 11:10:00,30.72,30.76,30.72,30.73,5300.0,27.2764,27.3119,27.2764,27.2853,5300.0
2008-08-15 11:20:00,30.72,30.73,30.68,30.69,1900.0,27.2764,27.2853,27.2409,27.2498,1900.0
2008-08-15 11:30:00,30.68,30.75,30.65,30.66,3700.0,27.2409,27.3031,27.2143,27.2231,3700.0
2008-08-15 11:40:00,30.66,30.72,30.66,30.7,1200.0,27.2231,27.2764,27.2231,27.2587,1200.0
2008-08-15 11:50:00,30.68,30.72,30.68,30.72,1400.0,27.2409,27.2764,27.2409,27.2764,1400.0
2008-08-15 12:00:00,30.72,30.74,30.69,30.72,2600.0,27.2764,27.2942,27.2498,27.2764,2600.0
2008-08-15 12:10:00,30.74,30.74,30.68,30.7,3400.0,27.2942,27.2942,27.2409,27.2587,3400.0
2008-08-15 12:20:00,30.7,30.73,30.7,30.72,1200.0,27.2587,27.2853,27.2587,27.2764,1200.0
2008-08-15 12:30:00,30.72,30.73,30.69,30.72,1900.0,27.2764,27.2853,27.2498,27.2764,1900.0
2008-08-15 12:40:00,30.72,30.74,30.7,30.72,2000.0,27.2764,27.2942,27.2587,27.2764,2000.0
2008-08-15 12:50:00,30.71,30.72,30.68,30.72,3500.0,27.2675,27.2764,27.2409,27.2764,3500.0
2008-08-15 13:00:00,30.69,30.7,30.67,30.7,2900.0,27.2498,27.2587,27.232,27.2587,2900.0
2008-08-15 13:10:00,30.68,30.73,30.68,30.71,3500.0,27.2409,27.2853,27.2409,27.2675,3500.0
2008-08-15 13:20:00,30.71,30.71,30.66,30.71,2800.0,27.2675,27.2675,27.2231,27.2675,2800.0
2008-08-15 13:30:00,30.69,30.73,30.68,30.71,1800.0,27.2498,27.2853,27.2409,27.2675,1800.0
2008-08-15 13:40:00,30.7,30.71,30.66,30.71,26600.0,27.2587,27.2675,27.2231,27.2675,26600.0
2008-08-15 13:50:00,30.7,30.75,30.68,30.75,11500.0,27.2587,27.3031,27.2409,27.3031,11500.0
2008-08-15 14:00:00,30.75,30.76,30.59,30.63,7900.0,27.3031,27.3119,27.161,27.1965,7900.0
2008-08-15 14:10:00,30.63,30.79,30.6,30.73,5500.0,27.1965,27.3386,27.1699,27.2853,5500.0
2008-08-15 14:20:00,30.73,30.74,30.69,30.72,1600.0,27.2853,27.2942,27.2498,27.2764,1600.0
2008-08-15 14:30:00,30.71,30.76,30.69,30.71,2600.0,27.2675,27.3119,27.2498,27.2675,2600.0
2008-08-15 14:40:00,30.69,30.78,30.69,30.78,20900.0,27.2498,27.3297,27.2498,27.3297,20900.0
2008-08-15 14:50:00,30.78,30.81,30.73,30.75,3600.0,27.3297,27.3563,27.2853,27.3031,3600.0
2008-08-15 15:00:00,30.76,30.8,30.75,30.78,10600.0,27.3119,27.3474,27.3031,27.3297,10600.0
2008-08-15 15:10:00,30.78,30.84,30.78,30.82,10900.0,27.3297,27.383,27.3297,27.3652,10900.0
2008-08-15 15:20:00,30.82,31.02,30.82,31.0,11000.0,27.3652,27.5428,27.3652,27.525,11000.0
2008-08-15 15:30:00,31.0,31.03,30.98,31.0,12600.0,27.525,27.5517,27.5073,27.525,12600.0
2008-08-15 15:40:00,31.01,31.05,30.95,30.95,16500.0,27.5339,27.5694,27.4806,27.4806,16500.0
2008-08-15 15:50:00,30.94,31.27,30.94,31.04,39700.0,27.4718,27.7648,27.4718,27.5605,39700.0
2008-08-18 09:30:00,31.18,31.5,30.92,30.92,24100.0,27.6849,27.969,27.454,27.454,24100.0
2008-08-18 09:40:00,30.98,31.05,30.78,31.0,8400.0,27.5073,27.5694,27.3297,27.525,8400.0
2008-08-18 09:50:00,31.0,31.02,30.87,30.87,1700.0,27.525,27.5428,27.4096,27.4096,1700.0
2008-08-18 10:00:00,30.84,30.84,30.75,30.77,2500.0,27.383,27.383,27.3031,27.3208,2500.0
2008-08-18 10:10:00,30.75,30.84,30.75,30.75,4300.0,27.3031,27.383,27.3031,27.3031,4300.0
2008-08-18 10:20:00,30.75,30.82,30.75,30.79,8500.0,27.3031,27.3652,27.3031,27.3386,8500.0
2008-08-18 10:30:00,30.78,30.78,30.75,30.76,7400.0,27.3297,27.3297,27.3031,27.3119,7400.0
2008-08-18 10:40:00,30.75,30.83,30.75,30.8,2800.0,27.3031,27.3741,27.3031,27.3474,2800.0
2008-08-18 10:50:00,30.76,31.06,30.76,31.05,12600.0,27.3119,27.5783,27.3119,27.5694,12600.0
2008-08-18 11:00:00,31.03,31.08,31.01,31.01,9400.0,27.5517,27.5961,27.5339,27.5339,9400.0
2008-08-18 11:10:00,31.02,31.05,31.0,31.03,5800.0,27.5428,27.5694,27.525,27.5517,5800.0
2008-08-18 11:20:00,31.03,31.03,30.99,31.0,5500.0,27.5517,27.5517,27.5161,27.525,5500.0
2008-08-18 11:30:00,31.0,31.03,31.0,31.02,3600.0,27.525,27.5517,27.525,27.5428,3600.0
2008-08-18 11:40:00,31.02,31.06,31.02,31.06,9100.0,27.5428,27.5783,27.5428,27.5783,9100.0
2008-08-18 11:50:00,31.05,31.05,30.93,30.97,11300.0,27.5694,27.5694,27.4629,27.4984,11300.0
2008-08-18 12:00:00,30.94,31.01,30.93,31.0,9900.0,27.4718,27.5339,27.4629,27.525,9900.0
2008-08-18 12:10:00,31.0,31.0,30.99,31.0,5700.0,27.525,27.525,27.5161,27.525,5700.0
2008-08-18 12:20:00,30.99,31.0,30.9,30.93,8700.0,27.5161,27.525,27.4362,27.4629,8700.0
2008-08-18 12:30:00,30.93,30.93,30.86,30.9,10400.0,27.4629,27.4629,27.4007,27.4362,10400.0
2008-08-18 12:40:00,30.9,30.91,30.88,30.91,14800.0,27.4362,27.4451,27.4185,27.4451,14800.0
2008-08-18 12:50:00,30.91,30.91,30.88,30.91,28100.0,27.4451,27.4451,27.4185,27.4451,28100.0
2008-08-18 13:00:00,30.9,30.91,30.85,30.9,17700.0,27.4362,27.4451,27.3918,27.4362,17700.0
2008-08-18 13:10:00,30.89,30.91,30.89,30.9,11400.0,27.4274,27.4451,27.4274,27.4362,11400.0
2008-08-18 13:20:00,30.9,30.91,30.77,30.89,7700.0,27.4362,27.4451,27.3208,27.4274,7700.0
2008-08-18 13:30:00,30.88,30.9,30.88,30.9,8500.0,27.4185,27.4362,27.4185,27.4362,8500.0
2008-08-18 13:40:00,30.87,30.91,30.86,30.88,5000.0,27.4096,27.4451,27.4007,27.4185,5000.0
2008-08-18 13:50:00,30.88,30.91,30.87,30.88,14800.0,27.4185,27.4451,27.4096,27.4185,14800.0
2008-08-18 14:00:00,31.08,31.08,30.8,30.84,6900.0,27.5961,27.5961,27.3474,27.383,6900.0
2008-08-18 14:10:00,30.85,30.87,30.81,30.82,7100.0,27.3918,27.4096,27.3563,27.3652,7100.0
2008-08-18 14:20:00,30.83,30.83,30.79,30.82,6000.0,27.3741,27.3741,27.3386,27.3652,6000.0
2008-08-18 14:30:00,30.84,30.84,30.73,30.76,13000.0,27.383,27.383,27.2853,27.3119,13000.0
2008-08-18 14:40:00,30.75,30.77,30.73,30.75,4900.0,27.3031,27.3208,27.2853,27.3031,4900.0
2008-08-18 14:50:00,30.74,30.85,30.74,30.84,9000.0,27.2942,27.3918,27.2942,27.383,9000.0
2008-08-18 15:00:00,30.84,30.85,30.73,30.82,10700.0,27.383,27.3918,27.2853,27.3652,10700.0
2008-08-18 15:10:00,30.83,30.89,30.82,30.89,4800.0,27.3741,27.4274,27.3652,27.4274,4800.0
2008-08-18 15:20:00,30.89,31.06,30.86,31.02,11900.0,27.4274,27.5783,27.4007,27.5428,11900.0
2008-08-18 15:30:00,31.02,31.11,31.01,31.07,16400.0,27.5428,27.6227,27.5339,27.5872,16400.0
2008-08-18 15:40:00,31.06,31.11,30.83,30.87,18200.0,27.5783,27.6227,27.3741,27.4096,18200.0
2008-08-18 15:50:00,30.85,30.92,30.8,30.9,43600.0,27.3918,27.454,27.3474,27.4362,43600.0
2008-08-19 09:30:00,30.63,30.77,30.63,30.75,6200.0,27.1965,27.3208,27.1965,27.3031,6200.0
2008-08-19 09:40:00,30.78,30.78,30.67,30.68,3400.0,27.3297,27.3297,27.232,27.2409,3400.0
2008-08-19 09:50:00,30.69,30.75,30.67,30.74,4100.0,27.2498,27.3031,27.232,27.2942,4100.0
2008-08-19 10:00:00,30.73,30.74,30.59,30.67,10200.0,27.2853,27.2942,27.161,27.232,10200.0
2008-08-19 10:10:00,30.7,30.74,30.64,30.74,4000.0,27.2587,27.2942,27.2054,27.2942,4000.0
2008-08-19 10:20:00,30.68,30.82,30.68,30.7,24300.0,27.2409,27.3652,27.2409,27.2587,24300.0
2008-08-19 10:30:00,30.69,30.74,30.51,30.51,15900.0,27.2498,27.2942,27.09,27.09,15900.0
2008-08-19 10:40:00,30.51,30.67,30.48,30.56,6800.0,27.09,27.232,27.0633,27.1344,6800.0
2008-08-19 10:50:00,30.57,30.62,30.44,30.56,12600.0,27.1432,27.1876,27.0278,27.1344,12600.0
2008-08-19 11:00:00,30.55,30.56,30.41,30.41,1400.0,27.1255,27.1344,27.0012,27.0012,1400.0
2008-08-19 11:10:00,30.44,30.64,30.4,30.64,6500.0,27.0278,27.2054,26.9923,27.2054,6500.0
2008-08-19 11:20:00,30.56,30.63,30.56,30.6,17200.0,27.1344,27.1965,27.1344,27.1699,17200.0
2008-08-19 11:30:00,30.58,30.58,30.43,30.5,27900.0,27.1521,27.1521,27.0189,27.0811,27900.0
2008-08-19 11:40:00,30.5,30.52,30.5,30.51,5100.0,27.0811,27.0988,27.0811,27.09,5100.0
2008-08-19 11:50:00,30.52,30.52,30.27,30.36,6900.0,27.0988,27.0988,26.8769,26.9568,6900.0
2008-08-19 12:00:00,30.36,30.49,30.35,30.41,4700.0,26.9568,27.0722,26.9479,27.0012,4700.0
2008-08-19 12:10:00,30.42,30.52,30.42,30.51,8300.0,27.01,27.0988,27.01,27.09,8300.0
2008-08-19 12:20:00,30.52,30.57,30.5,30.52,3800.0,27.0988,27.1432,27.0811,27.0988,3800.0
2008-08-19 12:30:00,30.5,30.53,30.49,30.52,2600.0,27.0811,27.1077,27.0722,27.0988,2600.0
2008-08-19 12:40:00,30.5,30.54,30.34,30.38,8800.0,27.0811,27.1166,26.939,26.9745,8800.0
2008-08-19 12:50:00,30.35,30.52,30.33,30.41,8200.0,26.9479,27.0988,26.9301,27.0012,8200.0
2008-08-19 13:00:00,30.37,30.4,30.28,30.29,1300.0,26.9656,26.9923,26.8857,26.8946,1300.0
2008-08-19 13:10:00,30.29,30.32,30.13,30.26,6700.0,26.8946,26.9213,26.7526,26.868,6700.0
2008-08-19 13:20:00,30.32,30.35,30.27,30.28,1600.0,26.9213,26.9479,26.8769,26.8857,1600.0
2008-08-19 13:30:00,30.28,30.28,30.18,30.19,1900.0,26.8857,26.8857,26.7969,26.8058,1900.0
2008-08-19 13:40:00,30.21,30.27,30.21,30.26,2600.0,26.8236,26.8769,26.8236,26.868,2600.0
2008-08-19 13:50:00,30.28,30.5,30.25,30.5,4300.0,26.8857,27.0811,26.8591,27.0811,4300.0
2008-08-19 14:00:00,30.51,30.54,30.39,30.45,6000.0,27.09,27.1166,26.9834,27.0367,6000.0
2008-08-19 14:10:00,30.41,30.56,30.39,30.47,10600.0,27.0012,27.1344,26.9834,27.0544,10600.0
2008-08-19 14:20:00,30.46,30.52,30.41,30.43,3500.0,27.0456,27.0988,27.0012,27.0189,3500.0
2008-08-19 14:30:00,30.47,30.5,30.43,30.5,3500.0,27.0544,27.0811,27.0189,27.0811,3500.0
2008-08-19 14:40:00,30.47,30.52,30.43,30.49,13300.0,27.0544,27.0988,27.0189,27.0722,13300.0
2008-08-19 14:50:00,30.5,30.51,30.39,30.5,6000.0,27.0811,27.09,26.9834,27.0811,6000.0
2008-08-19 15:00:00,30.47,30.5,30.43,30.48,7200.0,27.0544,27.0811,27.0189,27.0633,7200.0
2008-08-19 15:10:00,30.46,30.5,30.43,30.48,12100.0,27.0456,27.0811,27.0189,27.0633,12100.0
2008-08-19 15:20:00,30.45,30.5,30.45,30.5,8100.0,27.0367,27.0811,27.0367,27.0811,8100.0
2008-08-19 15:30:00,30.48,30.5,30.46,30.49,15600.0,27.0633,27.0811,27.0456,27.0722,15600.0
2008-08-19 15:40:00,30.5,30.51,30.43,30.44,23600.0,27.0811,27.09,27.0189,27.0278,23600.0
2008-08-19 15:50:00,30.38,30.46,30.22,30.37,6400.0,26.9745,27.0456,26.8325,26.9656,6400.0
2008-08-20 09:30:00,30.39,30.39,30.19,30.19,300.0,26.9834,26.9834,26.8058,26.8058,300.0
2008-08-20 09:40:00,30.25,30.25,29.95,30.04,4400.0,26.8591,26.8591,26.5927,26.6726,4400.0
2008-08-20 09:50:00,30.01,30.05,29.96,30.0,4300.0,26.646,26.6815,26.6016,26.6371,4300.0
2008-08-20 10:00:00,30.0,30.0,29.69,29.87,40400.0,26.6371,26.6371,26.3619,26.5217,40400.0
2008-08-20 10:10:00,29.95,30.33,29.92,30.24,10300.0,26.5927,26.9301,26.5661,26.8502,10300.0
2008-08-20 10:20:00,30.28,30.41,30.25,30.39,2500.0,26.8857,27.0012,26.8591,26.9834,2500.0
2008-08-20 10:30:00,30.41,30.66,30.38,30.64,2600.0,27.0012,27.2231,26.9745,27.2054,2600.0
2008-08-20 10:40:00,30.66,31.07,30.62,31.02,3100.0,27.2231,27.5872,27.1876,27.5428,3100.0
2008-08-20 10:50:00,31.03,31.19,30.82,30.82,23300.0,27.5517,27.6937,27.3652,27.3652,23300.0
2008-08-20 11:00:00,30.9,30.93,30.75,30.85,10700.0,27.4362,27.4629,27.3031,27.3918,10700.0
2008-08-20 11:10:00,30.85,30.86,30.73,30.75,4000.0,27.3918,27.4007,27.2853,27.3031,4000.0
2008-08-20 11:20:00,30.76,30.85,30.76,30.78,2700.0,27.3119,27.3918,27.3119,27.3297,2700.0
2008-08-20 11:30:00,30.84,30.84,30.79,30.81,3200.0,27.383,27.383,27.3386,27.3563,3200.0
2008-08-20 11:40:00,30.81,30.81,30.76,30.77,2500.0,27.3563,27.3563,27.3119,27.3208,2500.0
2008-08-20 11:50:00,30.78,30.79,30.76,30.77,1100.0,27.3297,27.3386,27.3119,27.3208,1100.0
2008-08-20 12:00:00,30.75,30.77,30.61,30.73,5700.0,27.3031,27.3208,27.1787,27.2853,5700.0
2008-08-20 12:10:00,30.69,30.85,30.64,30.85,2700.0,27.2498,27.3918,27.2054,27.3918,2700.0
2008-08-20 12:20:00,30.85,31.0,30.83,30.92,2800.0,27.3918,27.525,27.3741,27.454,2800.0
2008-08-20 12:30:00,30.96,30.96,30.91,30.94,1700.0,27.4895,27.4895,27.4451,27.4718,1700.0
2008-08-20 12:40:00,30.91,30.91,30.79,30.79,3000.0,27.4451,27.4451,27.3386,27.3386,3000.0
2008-08-20 12:50:00,30.81,30.81,30.75,30.81,1600.0,27.3563,27.3563,27.3031,27.3563,1600.0
2008-08-20 13:00:00,30.82,30.85,30.7,30.7,12400.0,27.3652,27.3918,27.2587,27.2587,12400.0
2008-08-20 13:10:00,30.61,30.61,30.48,30.56,6500.0,27.1787,27.1787,27.0633,27.1344,6500.0
2008-08-20 13:20:00,30.59,30.72,30.59,30.71,1900.0,27.161,27.2764,27.161,27.2675,1900.0
2008-08-20 13:30:00,30.72,30.74,30.71,30.73,2200.0,27.2764,27.2942,27.2675,27.2853,2200.0
2008-08-20 13:40:00,30.75,30.75,30.73,30.73,1400.0,27.3031,27.3031,27.2853,27.2853,1400.0
2008-08-20 13:50:00,30.73,30.75,30.66,30.68,2900.0,27.2853,27.3031,27.2231,27.2409,2900.0
2008-08-20 14:00:00,30.67,30.72,30.65,30.65,1900.0,27.232,27.2764,27.2143,27.2143,1900.0
2008-08-20 14:10:00,30.62,30.62,30.5,30.55,2700.0,27.1876,27.1876,27.0811,27.1255,2700.0
2008-08-20 14:20:00,30.49,30.56,30.49,30.55,1800.0,27.0722,27.1344,27.0722,27.1255,1800.0
2008-08-20 14:30:00,30.53,30.53,30.44,30.5,2100.0,27.1077,27.1077,27.0278,27.0811,2100.0
2008-08-20 14:40:00,30.51,30.64,30.51,30.63,2500.0,27.09,27.2054,27.09,27.1965,2500.0
2008-08-20 14:50:00,30.63,30.71,30.63,30.71,2800.0,27.1965,27.2675,27.1965,27.2675,2800.0
2008-08-20 15:00:00,30.72,30.73,30.47,30.67,5300.0,27.2764,27.2853,27.0544,27.232,5300.0
2008-08-20 15:10:00,30.64,30.7,30.5,30.51,4000.0,27.2054,27.2587,27.0811,27.09,4000.0
2008-08-20 15:20:00,30.5,30.63,30.5,30.6,3600.0,27.0811,27.1965,27.0811,27.1699,3600.0
2008-08-20 15:30:00,30.59,30.64,30.47,30.63,7000.0,27.161,27.2054,27.0544,27.1965,7000.0
2008-08-20 15:40:00,30.64,30.8,30.64,30.8,20900.0,27.2054,27.3474,27.2054,27.3474,20900.0
2008-08-20 15:50:00,30.8,30.9,30.75,30.89,33900.0,27.3474,27.4362,27.3031,27.4274,33900.0
2008-08-21 09:30:00,30.5,30.6,29.73,29.97,12200.0,27.0811,27.1699,26.3974,26.6105,12200.0
2008-08-21 09:40:00,29.92,30.08,29.71,29.71,7900.0,26.5661,26.7082,26.3796,26.3796,7900.0
2008-08-21 09:50:00,29.75,29.9,29.64,29.78,3700.0,26.4151,26.5483,26.3175,26.4418,3700.0
2008-08-21 10:00:00,29.76,30.02,29.67,29.67,48800.0,26.424,26.6549,26.3441,26.3441,48800.0
2008-08-21 10:10:00,29.68,29.78,29.5,29.78,8000.0,26.353,26.4418,26.1932,26.4418,8000.0
2008-08-21 10:20:00,29.84,30.0,29.79,30.0,26800.0,26.4951,26.6371,26.4507,26.6371,26800.0
2008-08-21 10:30:00,29.99,30.09,29.88,30.08,4700.0,26.6282,26.717,26.5306,26.7082,4700.0
2008-08-21 10:40:00,30.06,30.06,29.99,29.99,3100.0,26.6904,26.6904,26.6282,26.6282,3100.0
2008-08-21 10:50:00,30.0,30.04,29.92,29.92,3200.0,26.6371,26.6726,26.5661,26.5661,3200.0
2008-08-21 11:00:00,29.97,30.05,29.91,30.01,4500.0,26.6105,26.6815,26.5572,26.646,4500.0
2008-08-21 11:10:00,30.03,30.19,29.93,30.13,22100.0,26.6638,26.8058,26.575,26.7526,22100.0
2008-08-21 11:20:00,30.14,30.16,29.96,30.04,12600.0,26.7614,26.7792,26.6016,26.6726,12600.0
2008-08-21 11:30:00,30.11,30.16,30.02,30.16,6800.0,26.7348,26.7792,26.6549,26.7792,6800.0
2008-08-21 11:40:00,30.16,30.19,30.12,30.12,2000.0,26.7792,26.8058,26.7437,26.7437,2000.0
2008-08-21 11:50:00,30.08,30.16,30.08,30.09,3300.0,26.7082,26.7792,26.7082,26.717,3300.0
2008-08-21 12:00:00,30.09,30.15,30.05,30.05,2400.0,26.717,26.7703,26.6815,26.6815,2400.0
2008-08-21 12:10:00,30.07,30.09,29.99,30.09,2600.0,26.6993,26.717,26.6282,26.717,2600.0
2008-08-21 12:20:00,30.07,30.12,30.05,30.1,3100.0,26.6993,26.7437,26.6815,26.7259,3100.0
2008-08-21 12:30:00,30.12,30.14,30.09,30.13,2500.0,26.7437,26.7614,26.717,26.7526,2500.0
2008-08-21 12:40:00,30.1,30.15,30.1,30.1,2000.0,26.7259,26.7703,26.7259,26.7259,2000.0
2008-08-21 12:50:00,30.1,30.14,30.09,30.09,3100.0,26.7259,26.7614,26.717,26.717,3100.0
2008-08-21 13:00:00,30.09,30.11,30.07,30.07,1800.0,26.717,26.7348,26.6993,26.6993,1800.0
2008-08-21 13:10:00,30.08,30.13,30.07,30.1,3000.0,26.7082,26.7526,26.6993,26.7259,3000.0
2008-08-21 13:20:00,30.1,30.14,30.08,30.11,2500.0,26.7259,26.7614,26.7082,26.7348,2500.0
2008-08-21 13:30:00,30.11,30.15,30.1,30.1,2700.0,26.7348,26.7703,26.7259,26.7259,2700.0
2008-08-21 13:40:00,30.08,30.12,30.07,30.1,2500.0,26.7082,26.7437,26.6993,26.7259,2500.0
2008-08-21 13:50:00,30.1,30.11,30.06,30.06,4000.0,26.7259,26.7348,26.6904,26.6904,4000.0
2008-08-21 14:00:00,30.07,30.12,30.06,30.08,3000.0,26.6993,26.7437,26.6904,26.7082,3000.0
2008-08-21 14:10:00,30.08,30.16,29.99,30.07,3500.0,26.7082,26.7792,26.6282,26.6993,3500.0
2008-08-21 14:20:00,30.06,30.09,30.03,30.03,12000.0,26.6904,26.717,26.6638,26.6638,12000.0
2008-08-21 14:30:00,30.06,30.14,30.06,30.1,4300.0,26.6904,26.7614,26.6904,26.7259,4300.0
2008-08-21 14:40:00,30.12,30.13,30.08,30.1,2700.0,26.7437,26.7526,26.7082,26.7259,2700.0
2008-08-21 14:50:00,30.1,30.14,30.09,30.09,3100.0,26.7259,26.7614,26.717,26.717,3100.0
2008-08-21 15:00:00,30.09,30.11,30.07,30.09,3500.0,26.717,26.7348,26.6993,26.717,3500.0
2008-08-21 15:10:00,30.12,30.2,30.08,30.12,4800.0,26.7437,26.8147,26.7082,26.7437,4800.0
2008-08-21 15:20:00,30.1,30.14,30.08,30.09,4300.0,26.7259,26.7614,26.7082,26.717,4300.0
2008-08-21 15:30:00,30.08,30.1,30.03,30.07,7200.0,26.7082,26.7259,26.6638,26.6993,7200.0
2008-08-21 15:40:00,30.07,30.11,30.06,30.09,8500.0,26.6993,26.7348,26.6904,26.717,8500.0
2008-08-21 15:50:00,30.08,30.12,30.07,30.08,6900.0,26.7082,26.7437,26.6993,26.7082,6900.0
2008-08-22 09:30:00,30.4,30.4,30.3,30.39,9000.0,26.9923,26.9923,26.9035,26.9834,9000.0
2008-08-22 09:40:00,30.39,30.44,30.31,30.4,9600.0,26.9834,27.0278,26.9124,26.9923,9600.0
2008-08-22 09:50:00,30.39,30.41,30.33,30.35,7700.0,26.9834,27.0012,26.9301,26.9479,7700.0
2008-08-22 10:00:00,30.39,30.41,30.28,30.29,13900.0,26.9834,27.0012,26.8857,26.8946,13900.0
2008-08-22 10:10:00,30.32,30.39,30.3,30.39,2700.0,26.9213,26.9834,26.9035,26.9834,2700.0
2008-08-22 10:20:00,30.38,30.44,30.38,30.42,15500.0,26.9745,27.0278,26.9745,27.01,15500.0
2008-08-22 10:30:00,30.41,30.43,30.4,30.41,11600.0,27.0012,27.0189,26.9923,27.0012,11600.0
2008-08-22 10:40:00,30.41,30.42,30.37,30.39,3400.0,27.0012,27.01,26.9656,26.9834,3400.0
2008-08-22 10:50:00,30.4,30.42,30.36,30.39,13500.0,26.9923,27.01,26.9568,26.9834,13500.0
2008-08-22 11:00:00,30.42,30.42,30.37,30.4,4000.0,27.01,27.01,26.9656,26.9923,4000.0
2008-08-22 11:10:00,30.38,30.42,30.37,30.41,4400.0,26.9745,27.01,26.9656,27.0012,4400.0
2008-08-22 11:20:00,30.43,30.43,30.37,30.37,3900.0,27.0189,27.0189,26.9656,26.9656,3900.0
2008-08-22 11:30:00,30.37,30.38,30.37,30.38,2000.0,26.9656,26.9745,26.9656,26.9745,2000.0
2008-08-22 11:40:00,30.36,30.4,30.36,30.39,2400.0,26.9568,26.9923,26.9568,26.9834,2400.0
2008-08-22 11:50:00,30.39,30.42,30.32,30.32,4600.0,26.9834,27.01,26.9213,26.9213,4600.0
2008-08-22 12:00:00,30.35,30.36,30.22,30.22,4000.0,26.9479,26.9568,26.8325,26.8325,4000.0
2008-08-22 12:10:00,30.22,30.31,30.22,30.3,2000.0,26.8325,26.9124,26.8325,26.9035,2000.0
2008-08-22 12:20:00,30.3,30.39,30.27,30.39,2500.0,26.9035,26.9834,26.8769,26.9834,2500.0
2008-08-22 12:30:00,30.39,30.65,30.38,30.62,4700.0,26.9834,27.2143,26.9745,27.1876,4700.0
2008-08-22 12:40:00,30.64,30.83,30.64,30.75,3500.0,27.2054,27.3741,27.2054,27.3031,3500.0
2008-08-22 12:50:00,30.75,30.81,30.75,30.81,1900.0,27.3031,27.3563,27.3031,27.3563,1900.0
2008-08-22 13:00:00,30.81,30.99,30.81,30.99,3200.0,27.3563,27.5161,27.3563,27.5161,3200.0
2008-08-22 13:10:00,31.0,31.0,30.99,30.99,2500.0,27.525,27.525,27.5161,27.5161,2500.0
2008-08-22 13:20:00,30.99,31.0,30.99,30.99,2700.0,27.5161,27.525,27.5161,27.5161,2700.0
2008-08-22 13:30:00,31.0,31.16,31.0,31.15,3100.0,27.525,27.6671,27.525,27.6582,3100.0
2008-08-22 13:40:00,31.15,31.19,31.13,31.13,4500.0,27.6582,27.6937,27.6405,27.6405,4500.0
2008-08-22 13:50:00,31.13,31.23,31.13,31.2,3600.0,27.6405,27.7292,27.6405,27.7026,3600.0
2008-08-22 14:00:00,31.17,31.2,31.0,31.05,6000.0,27.676,27.7026,27.525,27.5694,6000.0
2008-08-22 14:10:00,31.04,31.06,31.01,31.04,4800.0,27.5605,27.5783,27.5339,27.5605,4800.0
2008-08-22 14:20:00,31.05,31.05,30.93,30.93,5500.0,27.5694,27.5694,27.4629,27.4629,5500.0
2008-08-22 14:30:00,30.9,30.98,30.8,30.98,7300.0,27.4362,27.5073,27.3474,27.5073,7300.0
2008-08-22 14:40:00,30.98,31.01,30.94,30.96,8600.0,27.5073,27.5339,27.4718,27.4895,8600.0
2008-08-22 14:50:00,30.99,31.03,30.96,31.03,16000.0,27.5161,27.5517,27.4895,27.5517,16000.0
2008-08-22 15:00:00,31.03,31.03,31.0,31.01,12900.0,27.5517,27.5517,27.525,27.5339,12900.0
2008-08-22 15:10:00,31.02,31.06,31.0,31.0,11600.0,27.5428,27.5783,27.525,27.525,11600.0
2008-08-22 15:20:00,31.01,31.04,31.0,31.03,6100.0,27.5339,27.5605,27.525,27.5517,6100.0
2008-08-22 15:30:00,31.04,31.14,31.03,31.14,11600.0,27.5605,27.6493,27.5517,27.6493,11600.0
2008-08-22 15:40:00,31.17,31.25,31.01,31.07,11100.0,27.676,27.747,27.5339,27.5872,11100.0
2008-08-22 15:50:00,31.06,31.09,30.94,31.0,17500.0,27.5783,27.6049,27.4718,27.525,17500.0
2008-08-25 09:30:00,30.84,31.09,30.61,30.64,15800.0,27.383,27.6049,27.1787,27.2054,15800.0
2008-08-25 09:40:00,30.59,30.69,30.49,30.67,4800.0,27.161,27.2498,27.0722,27.232,4800.0
2008-08-25 09:50:00,30.68,30.71,30.52,30.58,2800.0,27.2409,27.2675,27.0988,27.1521,2800.0
2008-08-25 10:00:00,30.59,30.74,30.59,30.73,3300.0,27.161,27.2942,27.161,27.2853,3300.0
2008-08-25 10:10:00,30.76,30.84,30.71,30.84,1500.0,27.3119,27.383,27.2675,27.383,1500.0
2008-08-25 10:20:00,30.84,30.84,30.68,30.7,4000.0,27.383,27.383,27.2409,27.2587,4000.0
2008-08-25 10:30:00,30.76,30.78,30.72,30.78,1100.0,27.3119,27.3297,27.2764,27.3297,1100.0
2008-08-25 10:40:00,30.76,30.79,30.68,30.68,2200.0,27.3119,27.3386,27.2409,27.2409,2200.0
2008-08-25 10:50:00,30.68,30.68,30.53,30.53,1600.0,27.2409,27.2409,27.1077,27.1077,1600.0
2008-08-25 11:00:00,30.52,30.59,30.52,30.54,2000.0,27.0988,27.161,27.0988,27.1166,2000.0
2008-08-25 11:10:00,30.57,30.58,30.53,30.55,800.0,27.1432,27.1521,27.1077,27.1255,800.0
2008-08-25 11:20:00,30.55,30.57,30.44,30.48,5700.0,27.1255,27.1432,27.0278,27.0633,5700.0
2008-08-25 11:30:00,30.47,30.57,30.25,30.28,13400.0,27.0544,27.1432,26.8591,26.8857,13400.0
2008-08-25 11:40:00,30.32,30.32,30.26,30.32,900.0,26.9213,26.9213,26.868,26.9213,900.0
2008-08-25 11:50:00,30.37,30.42,30.3,30.31,3300.0,26.9656,27.01,26.9035,26.9124,3300.0
2008-08-25 12:00:00,30.28,30.3,30.2,30.21,1700.0,26.8857,26.9035,26.8147,26.8236,1700.0
2008-08-25 12:10:00,30.23,30.26,30.12,30.12,2600.0,26.8413,26.868,26.7437,26.7437,2600.0
2008-08-25 12:20:00,30.12,30.23,30.07,30.07,4500.0,26.7437,26.8413,26.6993,26.6993,4500.0
2008-08-25 12:30:00,30.11,30.13,29.94,29.98,46600.0,26.7348,26.7526,26.5838,26.6194,46600.0
2008-08-25 12:40:00,29.99,30.02,29.97,29.97,11000.0,26.6282,26.6549,26.6105,26.6105,11000.0
2008-08-25 12:50:00,29.99,30.0,29.8,29.9,6000.0,26.6282,26.6371,26.4595,26.5483,6000.0
2008-08-25 13:00:00,29.95,30.02,29.94,29.94,4500.0,26.5927,26.6549,26.5838,26.5838,4500.0
2008-08-25 13:10:00,29.98,29.98,29.93,29.96,1700.0,26.6194,26.6194,26.575,26.6016,1700.0
2008-08-25 13:20:00,29.96,29.97,29.91,29.91,2900.0,26.6016,26.6105,26.5572,26.5572,2900.0
2008-08-25 13:30:00,29.9,29.96,29.88,29.91,7400.0,26.5483,26.6016,26.5306,26.5572,7400.0
2008-08-25 13:40:00,29.94,29.97,29.91,29.91,3400.0,26.5838,26.6105,26.5572,26.5572,3400.0
2008-08-25 13:50:00,29.9,29.93,29.88,29.9,3800.0,26.5483,26.575,26.5306,26.5483,3800.0
2008-08-25 14:00:00,29.91,29.94,29.89,29.94,3800.0,26.5572,26.5838,26.5395,26.5838,3800.0
2008-08-25 14:10:00,29.94,29.95,29.91,29.94,4100.0,26.5838,26.5927,26.5572,26.5838,4100.0
2008-08-25 14:20:00,29.95,29.95,29.89,29.92,31000.0,26.5927,26.5927,26.5395,26.5661,31000.0
2008-08-25 14:30:00,29.93,29.95,29.89,29.89,14500.0,26.575,26.5927,26.5395,26.5395,14500.0
2008-08-25 14:40:00,29.91,29.93,29.81,29.86,8500.0,26.5572,26.575,26.4684,26.5128,8500.0
2008-08-25 14:50:00,29.9,29.91,29.76,29.76,15100.0,26.5483,26.5572,26.424,26.424,15100.0
2008-08-25 15:00:00,29.79,29.82,29.73,29.82,5700.0,26.4507,26.4773,26.3974,26.4773,5700.0
2008-08-25 15:10:00,29.82,29.88,29.82,29.85,8300.0,26.4773,26.5306,26.4773,26.5039,8300.0
2008-08-25 15:20:00,29.85,29.85,29.79,29.79,12400.0,26.5039,26.5039,26.4507,26.4507,12400.0
2008-08-25 15:30:00,29.78,29.86,29.66,29.75,21700.0,26.4418,26.5128,26.3352,26.4151,21700.0
2008-08-25 15:40:00,29.79,29.79,29.7,29.7,50500.0,26.4507,26.4507,26.3708,26.3708,50500.0
2008-08-25 15:50:00,29.69,29.69,29.43,29.69,50900.0,26.3619,26.3619,26.131,26.3619,50900.0
2008-08-26 09:30:00,29.87,29.96,29.66,29.73,3100.0,26.5217,26.6016,26.3352,26.3974,3100.0
2008-08-26 09:40:00,29.7,29.72,29.6,29.6,3300.0,26.3708,26.3885,26.282,26.282,3300.0
2008-08-26 09:50:00,29.62,29.63,29.46,29.59,3600.0,26.2997,26.3086,26.1577,26.2731,3600.0
2008-08-26 10:00:00,29.66,29.71,29.65,29.71,13600.0,26.3352,26.3796,26.3264,26.3796,13600.0
2008-08-26 10:10:00,29.67,29.72,29.59,29.59,2200.0,26.3441,26.3885,26.2731,26.2731,2200.0
2008-08-26 10:20:00,29.52,29.66,29.5,29.65,3500.0,26.2109,26.3352,26.1932,26.3264,3500.0
2008-08-26 10:30:00,29.64,29.72,29.64,29.69,10700.0,26.3175,26.3885,26.3175,26.3619,10700.0
2008-08-26 10:40:00,29.69,29.77,29.69,29.77,2900.0,26.3619,26.4329,26.3619,26.4329,2900.0
2008-08-26 10:50:00,29.79,29.85,29.79,29.85,1700.0,26.4507,26.5039,26.4507,26.5039,1700.0
2008-08-26 11:00:00,29.86,29.95,29.82,29.82,2800.0,26.5128,26.5927,26.4773,26.4773,2800.0
2008-08-26 11:10:00,29.82,29.82,29.78,29.8,1400.0,26.4773,26.4773,26.4418,26.4595,1400.0
2008-08-26 11:20:00,29.79,29.85,29.77,29.85,3800.0,26.4507,26.5039,26.4329,26.5039,3800.0
2008-08-26 11:30:00,29.86,29.87,29.8,29.84,1200.0,26.5128,26.5217,26.4595,26.4951,1200.0
2008-08-26 11:40:00,29.8,29.83,29.79,29.83,900.0,26.4595,26.4862,26.4507,26.4862,900.0
2008-08-26 11:50:00,29.83,29.83,29.78,29.82,1000.0,26.4862,26.4862,26.4418,26.4773,1000.0
2008-08-26 12:00:00,29.84,29.87,29.82,29.84,1800.0,26.4951,26.5217,26.4773,26.4951,1800.0
2008-08-26 12:10:00,29.84,29.85,29.79,29.85,5400.0,26.4951,26.5039,26.4507,26.5039,5400.0
2008-08-26 12:20:00,29.88,29.94,29.88,29.94,1600.0,26.5306,26.5838,26.5306,26.5838,1600.0
2008-08-26 12:30:00,29.93,29.96,29.91,29.91,1900.0,26.575,26.6016,26.5572,26.5572,1900.0
2008-08-26 12:40:00,29.93,30.0,29.89,29.89,4400.0,26.575,26.6371,26.5395,26.5395,4400.0
2008-08-26 12:50:00,29.89,29.9,29.78,29.84,3500.0,26.5395,26.5483,26.4418,26.4951,3500.0
2008-08-26 13:00:00,29.83,30.1,29.83,29.95,9200.0,26.4862,26.7259,26.4862,26.5927,9200.0
2008-08-26 13:10:00,29.94,29.94,29.88,29.91,2300.0,26.5838,26.5838,26.5306,26.5572,2300.0
2008-08-26 13:20:00,29.89,29.91,29.87,29.89,3100.0,26.5395,26.5572,26.5217,26.5395,3100.0
2008-08-26 13:30:00,29.91,29.93,29.87,29.93,3600.0,26.5572,26.575,26.5217,26.575,3600.0
2008-08-26 13:40:00,29.95,29.98,29.88,29.93,1900.0,26.5927,26.6194,26.5306,26.575,1900.0
2008-08-26 13:50:00,29.93,29.93,29.87,29.9,2000.0,26.575,26.575,26.5217,26.5483,2000.0
2008-08-26 14:00:00,29.94,30.0,29.87,30.0,3400.0,26.5838,26.6371,26.5217,26.6371,3400.0
2008-08-26 14:10:00,29.98,30.07,29.89,29.91,5400.0,26.6194,26.6993,26.5395,26.5572,5400.0
2008-08-26 14:20:00,29.89,29.91,29.86,29.9,7000.0,26.5395,26.5572,26.5128,26.5483,7000.0
2008-08-26 14:30:00,29.89,29.94,29.86,29.92,2100.0,26.5395,26.5838,26.5128,26.5661,2100.0
2008-08-26 14:40:00,29.93,29.95,29.78,29.83,7900.0,26.575,26.5927,26.4418,26.4862,7900.0
2008-08-26 14:50:00,29.82,29.83,29.77,29.8,5200.0,26.4773,26.4862,26.4329,26.4595,5200.0
2008-08-26 15:00:00,29.8,29.81,29.77,29.79,1700.0,26.4595,26.4684,26.4329,26.4507,1700.0
2008-08-26 15:10:00,29.8,29.83,29.79,29.8,9100.0,26.4595,26.4862,26.4507,26.4595,9100.0
2008-08-26 15:20:00,29.8,29.82,29.78,29.81,5700.0,26.4595,26.4773,26.4418,26.4684,5700.0
2008-08-26 15:30:00,29.81,29.9,29.79,29.84,11100.0,26.4684,26.5483,26.4507,26.4951,11100.0
2008-08-26 15:40:00,29.85,29.88,29.79,29.8,8300.0,26.5039,26.5306,26.4507,26.4595,8300.0
2008-08-26 15:50:00,29.79,29.81,29.75,29.8,8600.0,26.4507,26.4684,26.4151,26.4595,8600.0
2008-08-27 09:30:00,29.87,29.92,29.59,29.63,1300.0,26.5217,26.5661,26.2731,26.3086,1300.0
2008-08-27 09:40:00,29.61,29.61,29.35,29.36,9200.0,26.2908,26.2908,26.06,26.0689,9200.0
2008-08-27 09:50:00,29.36,29.4,29.15,29.15,6000.0,26.0689,26.1044,25.8824,25.8824,6000.0
2008-08-27 10:00:00,29.18,29.32,29.08,29.28,8900.0,25.909,26.0333,25.8203,25.9978,8900.0
2008-08-27 10:10:00,29.24,29.24,28.96,29.09,5600.0,25.9623,25.9623,25.7137,25.8291,5600.0
2008-08-27 10:20:00,29.1,29.1,28.79,28.89,6600.0,25.838,25.838,25.5628,25.6516,6600.0
2008-08-27 10:30:00,28.95,29.16,28.85,29.01,8100.0,25.7048,25.8913,25.616,25.7581,8100.0
2008-08-27 10:40:00,29.0,29.09,28.99,29.04,7400.0,25.7492,25.8291,25.7403,25.7847,7400.0
2008-08-27 10:50:00,29.09,29.13,28.96,29.05,55900.0,25.8291,25.8646,25.7137,25.7936,55900.0
2008-08-27 11:00:00,29.07,29.07,28.98,29.0,11600.0,25.8114,25.8114,25.7315,25.7492,11600.0
2008-08-27 11:10:00,29.01,29.04,28.99,29.04,3700.0,25.7581,25.7847,25.7403,25.7847,3700.0
2008-08-27 11:20:00,29.04,29.12,29.03,29.1,2700.0,25.7847,25.8558,25.7759,25.838,2700.0
2008-08-27 11:30:00,29.09,29.09,29.04,29.04,2400.0,25.8291,25.8291,25.7847,25.7847,2400.0
2008-08-27 11:40:00,29.05,29.07,29.03,29.04,1900.0,25.7936,25.8114,25.7759,25.7847,1900.0
2008-08-27 11:50:00,29.04,29.1,29.04,29.07,2900.0,25.7847,25.838,25.7847,25.8114,2900.0
2008-08-27 12:00:00,29.08,29.16,28.99,29.02,40600.0,25.8203,25.8913,25.7403,25.767,40600.0
2008-08-27 12:10:00,29.04,29.23,29.01,29.23,27000.0,25.7847,25.9534,25.7581,25.9534,27000.0
2008-08-27 12:20:00,29.17,29.31,29.16,29.25,4500.0,25.9002,26.0245,25.8913,25.9712,4500.0
2008-08-27 12:30:00,29.24,29.33,29.24,29.32,2900.0,25.9623,26.0422,25.9623,26.0333,2900.0
2008-08-27 12:40:00,29.31,29.63,29.31,29.56,3600.0,26.0245,26.3086,26.0245,26.2464,3600.0
2008-08-27 12:50:00,29.6,29.72,29.54,29.57,7100.0,26.282,26.3885,26.2287,26.2553,7100.0
2008-08-27 13:00:00,29.63,29.76,29.62,29.75,6400.0,26.3086,26.424,26.2997,26.4151,6400.0
2008-08-27 13:10:00,29.76,29.8,29.76,29.78,900.0,26.424,26.4595,26.424,26.4418,900.0
2008-08-27 13:20:00,29.81,29.84,29.66,29.84,6700.0,26.4684,26.4951,26.3352,26.4951,6700.0
2008-08-27 13:30:00,29.87,29.9,29.84,29.84,1500.0,26.5217,26.5483,26.4951,26.4951,1500.0
2008-08-27 13:40:00,29.85,29.88,29.83,29.85,3300.0,26.5039,26.5306,26.4862,26.5039,3300.0
2008-08-27 13:50:00,29.83,29.93,29.8,29.93,2900.0,26.4862,26.575,26.4595,26.575,2900.0
2008-08-27 14:00:00,29.9,29.9,29.82,29.82,2000.0,26.5483,26.5483,26.4773,26.4773,2000.0
2008-08-27 14:10:00,29.81,29.86,29.8,29.82,1400.0,26.4684,26.5128,26.4595,26.4773,1400.0
2008-08-27 14:20:00,29.82,29.86,29.78,29.81,6700.0,26.4773,26.5128,26.4418,26.4684,6700.0
2008-08-27 14:30:00,29.79,29.89,29.77,29.89,12100.0,26.4507,26.5395,26.4329,26.5395,12100.0
2008-08-27 14:40:00,29.9,29.99,29.89,29.96,3000.0,26.5483,26.6282,26.5395,26.6016,3000.0
2008-08-27 14:50:00,29.96,29.98,29.94,29.94,2000.0,26.6016,26.6194,26.5838,26.5838,2000.0
2008-08-27 15:00:00,29.93,29.98,29.92,29.92,2700.0,26.575,26.6194,26.5661,26.5661,2700.0
2008-08-27 15:10:00,29.91,29.99,29.91,29.98,4200.0,26.5572,26.6282,26.5572,26.6194,4200.0
2008-08-27 15:20:00,29.99,30.0,29.8,29.8,18600.0,26.6282,26.6371,26.4595,26.4595,18600.0
2008-08-27 15:30:00,29.82,29.86,29.64,29.79,9700.0,26.4773,26.5128,26.3175,26.4507,9700.0
2008-08-27 15:40:00,29.79,29.85,29.78,29.82,7600.0,26.4507,26.5039,26.4418,26.4773,7600.0
2008-08-27 15:50:00,29.83,30.0,29.83,30.0,10600.0,26.4862,26.6371,26.4862,26.6371,10600.0
2008-08-28 09:30:00,29.82,30.06,29.74,30.06,17100.0,26.4773,26.6904,26.4063,26.6904,17100.0
2008-08-28 09:40:00,30.03,30.03,29.67,29.68,67000.0,26.6638,26.6638,26.3441,26.353,67000.0
2008-08-28 09:50:00,29.68,29.68,29.49,29.61,6200.0,26.353,26.353,26.1843,26.2908,6200.0
2008-08-28 10:00:00,29.53,29.54,29.26,29.28,3100.0,26.2198,26.2287,25.9801,25.9978,3100.0
2008-08-28 10:10:00,29.33,29.42,29.27,29.41,2500.0,26.0422,26.1221,25.989,26.1133,2500.0
2008-08-28 10:20:00,29.42,29.44,29.31,29.34,2500.0,26.1221,26.1399,26.0245,26.0511,2500.0
2008-08-28 10:30:00,29.41,29.5,29.38,29.43,2600.0,26.1133,26.1932,26.0866,26.131,2600.0
2008-08-28 10:40:00,29.45,29.57,29.43,29.53,1700.0,26.1488,26.2553,26.131,26.2198,1700.0
2008-08-28 10:50:00,29.57,29.68,29.54,29.63,4100.0,26.2553,26.353,26.2287,26.3086,4100.0
2008-08-28 11:00:00,29.63,29.81,29.62,29.8,2500.0,26.3086,26.4684,26.2997,26.4595,2500.0
2008-08-28 11:10:00,29.82,30.0,29.82,29.97,1800.0,26.4773,26.6371,26.4773,26.6105,1800.0
2008-08-28 11:20:00,29.97,30.01,29.88,29.94,5300.0,26.6105,26.646,26.5306,26.5838,5300.0
2008-08-28 11:30:00,29.88,29.95,29.86,29.87,3600.0,26.5306,26.5927,26.5128,26.5217,3600.0
2008-08-28 11:40:00,29.87,29.9,29.85,29.9,4300.0,26.5217,26.5483,26.5039,26.5483,4300.0
2008-08-28 11:50:00,29.9,29.95,29.81,29.87,7800.0,26.5483,26.5927,26.4684,26.5217,7800.0
2008-08-28 12:00:00,29.85,29.86,29.85,29.85,1500.0,26.5039,26.5128,26.5039,26.5039,1500.0
2008-08-28 12:10:00,29.86,29.87,29.82,29.87,1900.0,26.5128,26.5217,26.4773,26.5217,1900.0
2008-08-28 12:20:00,29.87,29.9,29.84,29.86,153400.0,26.5217,26.5483,26.4951,26.5128,153400.0
2008-08-28 12:30:00,29.85,29.89,29.84,29.89,1700.0,26.5039,26.5395,26.4951,26.5395,1700.0
2008-08-28 12:40:00,29.9,29.9,29.78,29.78,2800.0,26.5483,26.5483,26.4418,26.4418,2800.0
2008-08-28 12:50:00,29.73,29.76,29.73,29.75,1800.0,26.3974,26.424,26.3974,26.4151,1800.0
2008-08-28 13:00:00,29.73,29.76,29.72,29.75,7900.0,26.3974,26.424,26.3885,26.4151,7900.0
2008-08-28 13:10:00,29.74,29.79,29.69,29.69,2900.0,26.4063,26.4507,26.3619,26.3619,2900.0
2008-08-28 13:20:00,29.71,29.75,29.59,29.59,18500.0,26.3796,26.4151,26.2731,26.2731,18500.0
2008-08-28 13:30:00,29.64,29.74,29.64,29.67,1200.0,26.3175,26.4063,26.3175,26.3441,1200.0
2008-08-28 13:40:00,29.69,29.75,29.65,29.75,6400.0,26.3619,26.4151,26.3264,26.4151,6400.0
2008-08-28 13:50:00,29.75,29.76,29.7,29.75,5000.0,26.4151,26.424,26.3708,26.4151,5000.0
2008-08-28 14:00:00,29.74,29.75,29.49,29.54,30100.0,26.4063,26.4151,26.1843,26.2287,30100.0
2008-08-28 14:10:00,29.54,29.73,29.54,29.66,4100.0,26.2287,26.3974,26.2287,26.3352,4100.0
2008-08-28 14:20:00,29.66,29.73,29.61,29.73,4000.0,26.3352,26.3974,26.2908,26.3974,4000.0
2008-08-28 14:30:00,29.7,29.74,29.68,29.68,3000.0,26.3708,26.4063,26.353,26.353,3000.0
2008-08-28 14:40:00,29.67,29.7,29.67,29.7,1900.0,26.3441,26.3708,26.3441,26.3708,1900.0
2008-08-28 14:50:00,29.7,29.75,29.64,29.7,13300.0,26.3708,26.4151,26.3175,26.3708,13300.0
2008-08-28 15:00:00,29.69,29.8,29.69,29.77,7000.0,26.3619,26.4595,26.3619,26.4329,7000.0
2008-08-28 15:10:00,29.78,29.9,29.76,29.8,8200.0,26.4418,26.5483,26.424,26.4595,8200.0
2008-08-28 15:20:00,29.8,29.85,29.8,29.83,69400.0,26.4595,26.5039,26.4595,26.4862,69400.0
2008-08-28 15:30:00,29.83,30.0,29.8,30.0,133500.0,26.4862,26.6371,26.4595,26.6371,133500.0
2008-08-28 15:40:00,30.0,30.0,29.7,29.82,13900.0,26.6371,26.6371,26.3708,26.4773,13900.0
2008-08-28 15:50:00,29.81,29.89,29.78,29.79,105400.0,26.4684,26.5395,26.4418,26.4507,105400.0
2008-08-29 09:30:00,29.79,29.81,29.33,29.33,7400.0,26.4507,26.4684,26.0422,26.0422,7400.0
2008-08-29 09:40:00,29.25,29.44,29.16,29.28,9400.0,25.9712,26.1399,25.8913,25.9978,9400.0
2008-08-29 09:50:00,29.31,29.35,29.27,29.28,2600.0,26.0245,26.06,25.989,25.9978,2600.0
2008-08-29 10:00:00,29.28,29.29,29.08,29.1,12100.0,25.9978,26.0067,25.8203,25.838,12100.0
2008-08-29 10:10:00,29.11,29.15,29.04,29.08,4400.0,25.8469,25.8824,25.7847,25.8203,4400.0
2008-08-29 10:20:00,29.02,29.08,29.0,29.01,5400.0,25.767,25.8203,25.7492,25.7581,5400.0
2008-08-29 10:30:00,29.03,29.06,29.01,29.04,5200.0,25.7759,25.8025,25.7581,25.7847,5200.0
2008-08-29 10:40:00,29.02,29.1,28.95,29.0,14600.0,25.767,25.838,25.7048,25.7492,14600.0
2008-08-29 10:50:00,28.98,29.1,28.98,29.03,4500.0,25.7315,25.838,25.7315,25.7759,4500.0
2008-08-29 11:00:00,29.08,29.38,29.08,29.29,7600.0,25.8203,26.0866,25.8203,26.0067,7600.0
2008-08-29 11:10:00,29.2,29.29,29.18,29.25,4800.0,25.9268,26.0067,25.909,25.9712,4800.0
2008-08-29 11:20:00,29.21,29.26,29.2,29.23,3200.0,25.9357,25.9801,25.9268,25.9534,3200.0
2008-08-29 11:30:00,29.23,29.23,29.18,29.22,1500.0,25.9534,25.9534,25.909,25.9446,1500.0
2008-08-29 11:40:00,29.21,29.26,29.21,29.24,2400.0,25.9357,25.9801,25.9357,25.9623,2400.0
2008-08-29 11:50:00,29.26,29.37,29.25,29.33,2400.0,25.9801,26.0777,25.9712,26.0422,2400.0
2008-08-29 12:00:00,29.34,29.59,29.34,29.59,2400.0,26.0511,26.2731,26.0511,26.2731,2400.0
2008-08-29 12:10:00,29.58,29.78,29.58,29.73,6300.0,26.2642,26.4418,26.2642,26.3974,6300.0
2008-08-29 12:20:00,29.73,29.77,29.73,29.75,2000.0,26.3974,26.4329,26.3974,26.4151,2000.0
2008-08-29 12:30:00,29.74,29.77,29.74,29.74,2100.0,26.4063,26.4329,26.4063,26.4063,2100.0
2008-08-29 12:40:00,29.74,29.77,29.68,29.68,4100.0,26.4063,26.4329,26.353,26.353,4100.0
2008-08-29 12:50:00,29.67,29.69,29.67,29.67,2200.0,26.3441,26.3619,26.3441,26.3441,2200.0
2008-08-29 13:00:00,29.64,29.74,29.58,29.62,10300.0,26.3175,26.4063,26.2642,26.2997,10300.0
2008-08-29 13:10:00,29.63,29.67,29.6,29.64,1800.0,26.3086,26.3441,26.282,26.3175,1800.0
2008-08-29 13:20:00,29.65,29.74,29.65,29.72,1700.0,26.3264,26.4063,26.3264,26.3885,1700.0
2008-08-29 13:30:00,29.69,29.69,29.66,29.66,700.0,26.3619,26.3619,26.3352,26.3352,700.0
2008-08-29 13:40:00,29.64,29.64,29.58,29.58,1600.0,26.3175,26.3175,26.2642,26.2642,1600.0
2008-08-29 13:50:00,29.58,29.58,29.55,29.57,2000.0,26.2642,26.2642,26.2376,26.2553,2000.0
2008-08-29 14:00:00,29.56,29.58,29.51,29.57,1900.0,26.2464,26.2642,26.2021,26.2553,1900.0
2008-08-29 14:10:00,29.57,29.57,29.55,29.56,1800.0,26.2553,26.2553,26.2376,26.2464,1800.0
2008-08-29 14:20:00,29.56,29.56,29.55,29.56,1400.0,26.2464,26.2464,26.2376,26.2464,1400.0
2008-08-29 14:30:00,29.53,29.55,29.52,29.53,2000.0,26.2198,26.2376,26.2109,26.2198,2000.0
2008-08-29 14:40:00,29.52,29.55,29.52,29.53,1100.0,26.2109,26.2376,26.2109,26.2198,1100.0
2008-08-29 14:50:00,29.51,29.57,29.49,29.57,2000.0,26.2021,26.2553,26.1843,26.2553,2000.0
2008-08-29 15:00:00,29.58,29.62,29.57,29.62,4000.0,26.2642,26.2997,26.2553,26.2997,4000.0
2008-08-29 15:10:00,29.61,29.79,29.6,29.78,4300.0,26.2908,26.4507,26.282,26.4418,4300.0
2008-08-29 15:20:00,29.78,29.78,29.67,29.7,4800.0,26.4418,26.4418,26.3441,26.3708,4800.0
2008-08-29 15:30:00,29.7,29.77,29.68,29.72,5800.0,26.3708,26.4329,26.353,26.3885,5800.0
2008-08-29 15:40:00,29.72,29.72,29.58,29.59,8300.0,26.3885,26.3885,26.2642,26.2731,8300.0
2008-08-29 15:50:00,29.6,29.87,29.57,29.84,14200.0,26.282,26.5217,26.2553,26.4951,14200.0
2008-09-02 09:30:00,29.82,30.0,29.82,29.93,3500.0,26.4773,26.6371,26.4773,26.575,3500.0
2008-09-02 09:40:00,29.98,30.0,29.94,29.96,53100.0,26.6194,26.6371,26.5838,26.6016,53100.0
2008-09-02 09:50:00,29.95,30.01,29.95,29.96,5200.0,26.5927,26.646,26.5927,26.6016,5200.0
2008-09-02 10:00:00,29.97,30.0,29.95,29.99,4700.0,26.6105,26.6371,26.5927,26.6282,4700.0
2008-09-02 10:10:00,29.99,30.01,29.86,29.91,93000.0,26.6282,26.646,26.5128,26.5572,93000.0
2008-09-02 10:20:00,29.9,29.91,29.83,29.88,7400.0,26.5483,26.5572,26.4862,26.5306,7400.0
2008-09-02 10:30:00,29.87,29.9,29.81,29.87,5600.0,26.5217,26.5483,26.4684,26.5217,5600.0
2008-09-02 10:40:00,29.89,29.9,29.79,29.85,7700.0,26.5395,26.5483,26.4507,26.5039,7700.0
2008-09-02 10:50:00,29.85,29.87,29.77,29.84,3400.0,26.5039,26.5217,26.4329,26.4951,3400.0
2008-09-02 11:00:00,29.85,29.89,29.81,29.82,2800.0,26.5039,26.5395,26.4684,26.4773,2800.0
2008-09-02 11:10:00,29.85,29.86,29.71,29.75,26800.0,26.5039,26.5128,26.3796,26.4151,26800.0
2008-09-02 11:20:00,29.77,29.8,29.73,29.77,9000.0,26.4329,26.4595,26.3974,26.4329,9000.0
2008-09-02 11:30:00,29.79,29.86,29.75,29.8,2500.0,26.4507,26.5128,26.4151,26.4595,2500.0
2008-09-02 11:40:00,29.84,29.84,29.77,29.79,2200.0,26.4951,26.4951,26.4329,26.4507,2200.0
2008-09-02 11:50:00,29.79,29.86,29.77,29.84,10700.0,26.4507,26.5128,26.4329,26.4951,10700.0
2008-09-02 12:00:00,29.84,29.87,29.84,29.87,9500.0,26.4951,26.5217,26.4951,26.5217,9500.0
2008-09-02 12:10:00,29.85,29.95,29.85,29.95,10400.0,26.5039,26.5927,26.5039,26.5927,10400.0
2008-09-02 12:20:00,29.96,29.98,29.88,29.9,7600.0,26.6016,26.6194,26.5306,26.5483,7600.0
2008-09-02 12:30:00,29.91,29.91,29.75,29.75,56200.0,26.5572,26.5572,26.4151,26.4151,56200.0
2008-09-02 12:40:00,29.74,29.8,29.67,29.8,9700.0,26.4063,26.4595,26.3441,26.4595,9700.0
2008-09-02 12:50:00,29.77,29.77,29.49,29.55,8500.0,26.4329,26.4329,26.1843,26.2376,8500.0
2008-09-02 13:00:00,29.57,29.63,29.55,29.62,5200.0,26.2553,26.3086,26.2376,26.2997,5200.0
2008-09-02 13:10:00,29.6,29.65,29.6,29.65,2000.0,26.282,26.3264,26.282,26.3264,2000.0
2008-09-02 13:20:00,29.64,29.76,29.63,29.76,12200.0,26.3175,26.424,26.3086,26.424,12200.0
2008-09-02 13:30:00,29.8,29.8,29.56,29.56,2900.0,26.4595,26.4595,26.2464,26.2464,2900.0
2008-09-02 13:40:00,29.57,29.57,29.49,29.53,4000.0,26.2553,26.2553,26.1843,26.2198,4000.0
2008-09-02 13:50:00,29.5,29.55,29.5,29.51,5700.0,26.1932,26.2376,26.1932,26.2021,5700.0
2008-09-02 14:00:00,29.5,29.63,29.5,29.5,3000.0,26.1932,26.3086,26.1932,26.1932,3000.0
2008-09-02 14:10:00,29.5,29.57,29.5,29.55,3300.0,26.1932,26.2553,26.1932,26.2376,3300.0
2008-09-02 14:20:00,29.54,29.6,29.52,29.6,4000.0,26.2287,26.282,26.2109,26.282,4000.0
2008-09-02 14:30:00,29.62,29.62,29.36,29.41,3800.0,26.2997,26.2997,26.0689,26.1133,3800.0
2008-09-02 14:40:00,29.42,29.45,29.37,29.39,6900.0,26.1221,26.1488,26.0777,26.0955,6900.0
2008-09-02 14:50:00,29.39,29.51,29.38,29.41,7600.0,26.0955,26.2021,26.0866,26.1133,7600.0
2008-09-02 15:00:00,29.37,29.49,29.37,29.44,4600.0,26.0777,26.1843,26.0777,26.1399,4600.0
2008-09-02 15:10:00,29.41,29.51,29.38,29.51,3200.0,26.1133,26.2021,26.0866,26.2021,3200.0
2008-09-02 15:20:00,29.56,29.57,29.48,29.56,2700.0,26.2464,26.2553,26.1754,26.2464,2700.0
2008-09-02 15:30:00,29.56,29.56,29.4,29.5,7300.0,26.2464,26.2464,26.1044,26.1932,7300.0
2008-09-02 15:40:00,29.5,29.61,29.5,29.58,6300.0,26.1932,26.2908,26.1932,26.2642,6300.0
2008-09-02 15:50:00,29.58,29.77,29.55,29.7,16200.0,26.2642,26.4329,26.2376,26.3708,16200.0
2008-09-03 09:30:00,29.53,29.63,29.13,29.18,2100.0,26.2198,26.3086,25.8646,25.909,2100.0
2008-09-03 09:40:00,29.18,29.35,29.18,29.25,4100.0,25.909,26.06,25.909,25.9712,4100.0
2008-09-03 09:50:00,29.28,29.41,29.28,29.3,2600.0,25.9978,26.1133,25.9978,26.0156,2600.0
2008-09-03 10:00:00,29.3,29.3,29.02,29.03,11800.0,26.0156,26.0156,25.767,25.7759,11800.0
2008-09-03 10:10:00,29.03,29.08,28.97,29.0,2500.0,25.7759,25.8203,25.7226,25.7492,2500.0
2008-09-03 10:20:00,29.02,29.21,29.02,29.16,3000.0,25.767,25.9357,25.767,25.8913,3000.0
2008-09-03 10:30:00,29.18,29.21,29.18,29.2,1700.0,25.909,25.9357,25.909,25.9268,1700.0
2008-09-03 10:40:00,29.19,29.24,29.1,29.1,3800.0,25.9179,25.9623,25.838,25.838,3800.0
2008-09-03 10:50:00,29.11,29.16,29.05,29.05,1800.0,25.8469,25.8913,25.7936,25.7936,1800.0
2008-09-03 11:00:00,29.08,29.21,29.02,29.14,17300.0,25.8203,25.9357,25.767,25.8735,17300.0
2008-09-03 11:10:00,29.14,29.14,29.02,29.03,2000.0,25.8735,25.8735,25.767,25.7759,2000.0
2008-09-03 11:20:00,29.0,29.15,29.0,29.15,2200.0,25.7492,25.8824,25.7492,25.8824,2200.0
2008-09-03 11:30:00,29.16,29.16,29.0,29.02,2900.0,25.8913,25.8913,25.7492,25.767,2900.0
2008-09-03 11:40:00,29.01,29.08,29.0,29.07,10400.0,25.7581,25.8203,25.7492,25.8114,10400.0
2008-09-03 11:50:00,29.05,29.12,29.0,29.0,37500.0,25.7936,25.8558,25.7492,25.7492,37500.0
2008-09-03 12:00:00,29.0,29.05,28.9,29.0,37500.0,25.7492,25.7936,25.6604,25.7492,37500.0
2008-09-03 12:10:00,29.0,29.01,28.95,28.98,8500.0,25.7492,25.7581,25.7048,25.7315,8500.0
2008-09-03 12:20:00,28.98,29.01,28.98,29.0,20700.0,25.7315,25.7581,25.7315,25.7492,20700.0
2008-09-03 12:30:00,29.0,29.01,28.95,29.0,9000.0,25.7492,25.7581,25.7048,25.7492,9000.0
2008-09-03 12:40:00,28.99,29.01,28.93,29.01,24900.0,25.7403,25.7581,25.6871,25.7581,24900.0
2008-09-03 12:50:00,29.0,29.0,28.94,28.94,1600.0,25.7492,25.7492,25.6959,25.6959,1600.0
2008-09-03 13:00:00,28.94,28.94,28.82,28.84,6800.0,25.6959,25.6959,25.5894,25.6072,6800.0
2008-09-03 13:10:00,28.82,28.82,28.56,28.56,7300.0,25.5894,25.5894,25.3585,25.3585,7300.0
2008-09-03 13:20:00,28.56,28.56,28.44,28.47,20700.0,25.3585,25.3585,25.252,25.2786,20700.0
2008-09-03 13:30:00,28.5,28.72,28.46,28.72,6100.0,25.3053,25.5006,25.2698,25.5006,6100.0
2008-09-03 13:40:00,28.7,28.91,28.6,28.9,9400.0,25.4828,25.6693,25.3941,25.6604,9400.0
2008-09-03 13:50:00,28.89,28.91,28.84,28.85,3000.0,25.6516,25.6693,25.6072,25.616,3000.0
2008-09-03 14:00:00,28.85,28.85,28.8,28.8,3500.0,25.616,25.616,25.5716,25.5716,3500.0
2008-09-03 14:10:00,28.8,28.98,28.8,28.96,15400.0,25.5716,25.7315,25.5716,25.7137,15400.0
2008-09-03 14:20:00,28.95,28.95,28.79,28.85,24300.0,25.7048,25.7048,25.5628,25.616,24300.0
2008-09-03 14:30:00,28.83,28.85,28.66,28.85,11700.0,25.5983,25.616,25.4473,25.616,11700.0
2008-09-03 14:40:00,28.83,28.83,28.53,28.55,5700.0,25.5983,25.5983,25.3319,25.3497,5700.0
2008-09-03 14:50:00,28.53,28.65,28.49,28.5,6600.0,25.3319,25.4385,25.2964,25.3053,6600.0
2008-09-03 15:00:00,28.49,28.59,28.49,28.58,9000.0,25.2964,25.3852,25.2964,25.3763,9000.0
2008-09-03 15:10:00,28.56,28.61,28.5,28.54,7900.0,25.3585,25.4029,25.3053,25.3408,7900.0
2008-09-03 15:20:00,28.59,28.75,28.55,28.57,7600.0,25.3852,25.5272,25.3497,25.3674,7600.0
2008-09-03 15:30:00,28.57,28.74,28.57,28.71,13500.0,25.3674,25.5184,25.3674,25.4917,13500.0
2008-09-03 15:40:00,28.71,28.71,28.6,28.63,9000.0,25.4917,25.4917,25.3941,25.4207,9000.0
2008-09-03 15:50:00,28.64,28.81,28.63,28.73,21900.0,25.4296,25.5805,25.4207,25.5095,21900.0
2008-09-04 09:30:00,28.25,28.59,28.24,28.24,2700.0,25.0833,25.3852,25.0744,25.0744,2700.0
2008-09-04 09:40:00,28.15,28.15,27.53,27.54,12900.0,24.9945,24.9945,24.444,24.4529,12900.0
2008-09-04 09:50:00,27.54,27.72,27.54,27.54,6700.0,24.4529,24.6127,24.4529,24.4529,6700.0
2008-09-04 10:00:00,27.59,27.71,27.54,27.6,10200.0,24.4973,24.6038,24.4529,24.5062,10200.0
2008-09-04 10:10:00,27.6,27.63,27.47,27.5,9200.0,24.5062,24.5328,24.3907,24.4174,9200.0
2008-09-04 10:20:00,27.5,27.52,27.4,27.45,8200.0,24.4174,24.4351,24.3286,24.373,8200.0
2008-09-04 10:30:00,27.37,27.41,27.27,27.39,16100.0,24.3019,24.3375,24.2131,24.3197,16100.0
2008-09-04 10:40:00,27.39,27.54,27.37,27.4,34100.0,24.3197,24.4529,24.3019,24.3286,34100.0
2008-09-04 10:50:00,27.35,27.37,27.33,27.33,5500.0,24.2842,24.3019,24.2664,24.2664,5500.0
2008-09-04 11:00:00,27.33,27.33,26.97,27.0,29500.0,24.2664,24.2664,23.9468,23.9734,29500.0
2008-09-04 11:10:00,27.0,27.01,26.55,26.59,45400.0,23.9734,23.9823,23.5739,23.6094,45400.0
2008-09-04 11:20:00,26.59,26.64,26.42,26.61,122700.0,23.6094,23.6538,23.4584,23.6271,122700.0
2008-09-04 11:30:00,26.6,26.67,26.5,26.5,87000.0,23.6183,23.6804,23.5295,23.5295,87000.0
2008-09-04 11:40:00,26.52,26.52,26.48,26.5,13000.0,23.5472,23.5472,23.5117,23.5295,13000.0
2008-09-04 11:50:00,26.5,26.61,26.41,26.5,35500.0,23.5295,23.6271,23.4495,23.5295,35500.0
2008-09-04 12:00:00,26.51,26.61,26.5,26.54,53100.0,23.5383,23.6271,23.5295,23.565,53100.0
2008-09-04 12:10:00,26.53,26.54,26.5,26.52,6100.0,23.5561,23.565,23.5295,23.5472,6100.0
2008-09-04 12:20:00,26.51,26.53,26.49,26.53,7500.0,23.5383,23.5561,23.5206,23.5561,7500.0
2008-09-04 12:30:00,26.53,26.65,26.51,26.57,8500.0,23.5561,23.6626,23.5383,23.5916,8500.0
2008-09-04 12:40:00,26.55,26.55,26.46,26.52,7900.0,23.5739,23.5739,23.4939,23.5472,7900.0
2008-09-04 12:50:00,26.52,26.85,26.52,26.84,46100.0,23.5472,23.8402,23.5472,23.8313,46100.0
2008-09-04 13:00:00,26.83,26.83,26.55,26.6,111800.0,23.8225,23.8225,23.5739,23.6183,111800.0
2008-09-04 13:10:00,26.6,26.69,26.59,26.65,71600.0,23.6183,23.6982,23.6094,23.6626,71600.0
2008-09-04 13:20:00,26.64,26.65,26.64,26.64,40600.0,23.6538,23.6626,23.6538,23.6538,40600.0
2008-09-04 13:30:00,26.65,26.65,26.46,26.48,25900.0,23.6626,23.6626,23.4939,23.5117,25900.0
2008-09-04 13:40:00,26.47,26.54,26.39,26.5,110700.0,23.5028,23.565,23.4318,23.5295,110700.0
2008-09-04 13:50:00,26.53,26.53,26.28,26.3,14500.0,23.5561,23.5561,23.3341,23.3519,14500.0
2008-09-04 14:00:00,26.29,26.32,26.18,26.21,34700.0,23.343,23.3696,23.2453,23.272,34700.0
2008-09-04 14:10:00,26.22,26.26,26.15,26.15,12300.0,23.2808,23.3164,23.2187,23.2187,12300.0
2008-09-04 14:20:00,26.15,26.36,26.15,26.35,65900.0,23.2187,23.4052,23.2187,23.3963,65900.0
2008-09-04 14:30:00,26.36,26.45,26.35,26.35,12700.0,23.4052,23.4851,23.3963,23.3963,12700.0
2008-09-04 14:40:00,26.36,26.56,26.3,26.3,72400.0,23.4052,23.5827,23.3519,23.3519,72400.0
2008-09-04 14:50:00,26.3,26.36,26.22,26.22,53200.0,23.3519,23.4052,23.2808,23.2808,53200.0
2008-09-04 15:00:00,26.23,26.32,26.21,26.32,33800.0,23.2897,23.3696,23.272,23.3696,33800.0
2008-09-04 15:10:00,26.33,26.36,26.24,26.25,20300.0,23.3785,23.4052,23.2986,23.3075,20300.0
2008-09-04 15:20:00,26.26,26.43,26.24,26.41,32200.0,23.3164,23.4673,23.2986,23.4495,32200.0
2008-09-04 15:30:00,26.42,26.46,26.3,26.3,106300.0,23.4584,23.4939,23.3519,23.3519,106300.0
2008-09-04 15:40:00,26.3,26.44,26.27,26.43,36000.0,23.3519,23.4762,23.3252,23.4673,36000.0
2008-09-04 15:50:00,26.42,26.55,26.26,26.47,139000.0,23.4584,23.5739,23.3164,23.5028,139000.0
2008-09-05 09:30:00,26.17,26.17,25.74,25.9,41700.0,23.2365,23.2365,22.8547,22.9967,41700.0
2008-09-05 09:40:00,25.93,26.0,25.81,25.95,9000.0,23.0234,23.0855,22.9168,23.0411,9000.0
2008-09-05 09:50:00,25.92,26.14,25.91,26.09,10100.0,23.0145,23.2098,23.0056,23.1654,10100.0
2008-09-05 10:00:00,26.08,26.13,26.0,26.08,5700.0,23.1565,23.2009,23.0855,23.1565,5700.0
2008-09-05 10:10:00,26.07,26.08,26.0,26.08,7800.0,23.1477,23.1565,23.0855,23.1565,7800.0
2008-09-05 10:20:00,26.08,26.08,25.79,25.88,25700.0,23.1565,23.1565,22.899,22.979,25700.0
2008-09-05 10:30:00,25.88,26.01,25.83,25.84,34100.0,22.979,23.0944,22.9346,22.9434,34100.0
2008-09-05 10:40:00,25.85,25.99,25.84,25.98,18800.0,22.9523,23.0766,22.9434,23.0677,18800.0
2008-09-05 10:50:00,25.93,25.93,25.66,25.71,10200.0,23.0234,23.0234,22.7836,22.828,10200.0
2008-09-05 11:00:00,25.72,25.79,25.66,25.74,29500.0,22.8369,22.899,22.7836,22.8547,29500.0
2008-09-05 11:10:00,25.75,25.75,25.7,25.71,7900.0,22.8635,22.8635,22.8191,22.828,7900.0
2008-09-05 11:20:00,25.71,25.76,25.67,25.7,18600.0,22.828,22.8724,22.7925,22.8191,18600.0
2008-09-05 11:30:00,25.69,25.82,25.69,25.79,24100.0,22.8103,22.9257,22.8103,22.899,24100.0
2008-09-05 11:40:00,25.79,25.82,25.75,25.78,11200.0,22.899,22.9257,22.8635,22.8902,11200.0
2008-09-05 11:50:00,25.78,25.81,25.75,25.76,16800.0,22.8902,22.9168,22.8635,22.8724,16800.0
2008-09-05 12:00:00,25.77,25.87,25.75,25.86,18000.0,22.8813,22.9701,22.8635,22.9612,18000.0
2008-09-05 12:10:00,25.87,25.9,25.75,25.75,37800.0,22.9701,22.9967,22.8635,22.8635,37800.0
2008-09-05 12:20:00,25.75,25.8,25.71,25.8,5800.0,22.8635,22.9079,22.828,22.9079,5800.0
2008-09-05 12:30:00,25.78,25.83,25.68,25.69,8500.0,22.8902,22.9346,22.8014,22.8103,8500.0
2008-09-05 12:40:00,25.69,25.69,25.65,25.65,8400.0,22.8103,22.8103,22.7747,22.7747,8400.0
2008-09-05 12:50:00,25.64,25.7,25.4,25.4,97800.0,22.7659,22.8191,22.5528,22.5528,97800.0
2008-09-05 13:00:00,25.41,25.51,25.4,25.5,20000.0,22.5616,22.6504,22.5528,22.6416,20000.0
2008-09-05 13:10:00,25.5,25.63,25.5,25.5,7800.0,22.6416,22.757,22.6416,22.6416,7800.0
2008-09-05 13:20:00,25.5,25.6,25.5,25.55,7400.0,22.6416,22.7303,22.6416,22.686,7400.0
2008-09-05 13:30:00,25.55,25.55,25.45,25.45,25000.0,22.686,22.686,22.5972,22.5972,25000.0
2008-09-05 13:40:00,25.45,25.52,25.43,25.52,30700.0,22.5972,22.6593,22.5794,22.6593,30700.0
2008-09-05 13:50:00,25.52,25.56,25.5,25.54,25100.0,22.6593,22.6948,22.6416,22.6771,25100.0
2008-09-05 14:00:00,25.54,25.55,25.5,25.55,27500.0,22.6771,22.686,22.6416,22.686,27500.0
2008-09-05 14:10:00,25.55,25.64,25.54,25.58,14400.0,22.686,22.7659,22.6771,22.7126,14400.0
2008-09-05 14:20:00,25.61,25.77,25.57,25.71,19400.0,22.7392,22.8813,22.7037,22.828,19400.0
2008-09-05 14:30:00,25.75,25.78,25.7,25.75,13100.0,22.8635,22.8902,22.8191,22.8635,13100.0
2008-09-05 14:40:00,25.75,25.81,25.75,25.8,8900.0,22.8635,22.9168,22.8635,22.9079,8900.0
2008-09-05 14:50:00,25.8,26.05,25.8,26.05,63200.0,22.9079,23.1299,22.9079,23.1299,63200.0
2008-09-05 15:00:00,26.01,26.08,25.9,26.0,46000.0,23.0944,23.1565,22.9967,23.0855,46000.0
2008-09-05 15:10:00,26.0,26.0,25.9,26.0,30300.0,23.0855,23.0855,22.9967,23.0855,30300.0
2008-09-05 15:20:00,25.99,26.07,25.95,26.0,75200.0,23.0766,23.1477,23.0411,23.0855,75200.0
2008-09-05 15:30:00,26.0,26.1,26.0,26.1,32700.0,23.0855,23.1743,23.0855,23.1743,32700.0
2008-09-05 15:40:00,26.11,26.37,26.11,26.31,72800.0,23.1832,23.414,23.1832,23.3608,72800.0
2008-09-05 15:50:00,26.3,26.78,26.3,26.77,116700.0,23.3519,23.7781,23.3519,23.7692,116700.0
2008-09-08 09:30:00,27.5,28.15,27.5,27.78,13500.0,24.4174,24.9945,24.4174,24.666,13500.0
2008-09-08 09:40:00,27.7,27.74,27.46,27.49,11600.0,24.5949,24.6305,24.3818,24.4085,11600.0
2008-09-08 09:50:00,27.49,27.52,27.44,27.47,8400.0,24.4085,24.4351,24.3641,24.3907,8400.0
2008-09-08 10:00:00,27.47,27.5,27.44,27.49,9000.0,24.3907,24.4174,24.3641,24.4085,9000.0
2008-09-08 10:10:00,27.48,27.51,27.46,27.5,13900.0,24.3996,24.4262,24.3818,24.4174,13900.0
2008-09-08 10:20:00,27.5,27.56,27.5,27.51,15600.0,24.4174,24.4706,24.4174,24.4262,15600.0
2008-09-08 10:30:00,27.51,27.61,27.5,27.56,4400.0,24.4262,24.515,24.4174,24.4706,4400.0
2008-09-08 10:40:00,27.61,27.89,27.61,27.77,11400.0,24.515,24.7636,24.515,24.6571,11400.0
2008-09-08 10:50:00,27.79,27.83,27.69,27.75,5400.0,24.6749,24.7104,24.5861,24.6393,5400.0
2008-09-08 11:00:00,27.75,27.77,27.57,27.64,12500.0,24.6393,24.6571,24.4795,24.5417,12500.0
2008-09-08 11:10:00,27.6,27.65,27.5,27.62,10600.0,24.5062,24.5505,24.4174,24.5239,10600.0
2008-09-08 11:20:00,27.63,27.65,27.5,27.52,161300.0,24.5328,24.5505,24.4174,24.4351,161300.0
2008-09-08 11:30:00,27.53,27.68,27.5,27.55,14200.0,24.444,24.5772,24.4174,24.4618,14200.0
2008-09-08 11:40:00,27.56,27.61,27.5,27.61,15800.0,24.4706,24.515,24.4174,24.515,15800.0
2008-09-08 11:50:00,27.56,27.6,27.42,27.52,18300.0,24.4706,24.5062,24.3463,24.4351,18300.0
2008-09-08 12:00:00,27.52,27.6,27.5,27.6,5100.0,24.4351,24.5062,24.4174,24.5062,5100.0
2008-09-08 12:10:00,27.6,27.63,27.59,27.59,29700.0,24.5062,24.5328,24.4973,24.4973,29700.0
2008-09-08 12:20:00,27.58,27.59,27.54,27.57,3800.0,24.4884,24.4973,24.4529,24.4795,3800.0
2008-09-08 12:30:00,27.56,27.61,27.55,27.57,19800.0,24.4706,24.515,24.4618,24.4795,19800.0
2008-09-08 12:40:00,27.6,27.61,27.57,27.59,18500.0,24.5062,24.515,24.4795,24.4973,18500.0
2008-09-08 12:50:00,27.59,27.61,27.58,27.59,13000.0,24.4973,24.515,24.4884,24.4973,13000.0
2008-09-08 13:00:00,27.6,27.6,27.53,27.53,11000.0,24.5062,24.5062,24.444,24.444,11000.0
2008-09-08 13:10:00,27.54,27.54,27.52,27.54,11700.0,24.4529,24.4529,24.4351,24.4529,11700.0
2008-09-08 13:20:00,27.53,27.6,27.51,27.55,7400.0,24.444,24.5062,24.4262,24.4618,7400.0
2008-09-08 13:30:00,27.54,27.6,27.53,27.59,5400.0,24.4529,24.5062,24.444,24.4973,5400.0
2008-09-08 13:40:00,27.59,27.59,27.53,27.56,26000.0,24.4973,24.4973,24.444,24.4706,26000.0
2008-09-08 13:50:00,27.55,27.57,27.5,27.5,8200.0,24.4618,24.4795,24.4174,24.4174,8200.0
2008-09-08 14:00:00,27.52,27.57,27.51,27.55,7200.0,24.4351,24.4795,24.4262,24.4618,7200.0
2008-09-08 14:10:00,27.55,27.57,27.51,27.52,96600.0,24.4618,24.4795,24.4262,24.4351,96600.0
2008-09-08 14:20:00,27.54,27.55,27.5,27.52,11100.0,24.4529,24.4618,24.4174,24.4351,11100.0
2008-09-08 14:30:00,27.51,27.56,27.51,27.53,4400.0,24.4262,24.4706,24.4262,24.444,4400.0
2008-09-08 14:40:00,27.52,27.54,27.5,27.5,6000.0,24.4351,24.4529,24.4174,24.4174,6000.0
2008-09-08 14:50:00,27.52,27.53,27.5,27.53,3200.0,24.4351,24.444,24.4174,24.444,3200.0
2008-09-08 15:00:00,27.53,27.55,27.5,27.51,4500.0,24.444,24.4618,24.4174,24.4262,4500.0
2008-09-08 15:10:00,27.53,27.55,27.52,27.55,7100.0,24.444,24.4618,24.4351,24.4618,7100.0
2008-09-08 15:20:00,27.54,27.56,27.54,27.54,15900.0,24.4529,24.4706,24.4529,24.4529,15900.0
2008-09-08 15:30:00,27.55,27.56,27.54,27.54,33200.0,24.4618,24.4706,24.4529,24.4529,33200.0
2008-09-08 15:40:00,27.55,27.56,27.51,27.53,90000.0,24.4618,24.4706,24.4262,24.444,90000.0
2008-09-08 15:50:00,27.55,27.56,27.5,27.54,90700.0,24.4618,24.4706,24.4174,24.4529,90700.0
2008-09-09 09:30:00,27.38,28.07,27.38,27.61,13300.0,24.3108,24.9235,24.3108,24.515,13300.0
2008-09-09 09:40:00,27.57,27.82,27.53,27.59,5200.0,24.4795,24.7015,24.444,24.4973,5200.0
2008-09-09 09:50:00,27.64,27.73,27.64,27.66,6100.0,24.5417,24.6216,24.5417,24.5594,6100.0
2008-09-09 10:00:00,27.65,27.68,27.54,27.64,17100.0,24.5505,24.5772,24.4529,24.5417,17100.0
2008-09-09 10:10:00,27.68,27.68,27.55,27.56,11000.0,24.5772,24.5772,24.4618,24.4706,11000.0
2008-09-09 10:20:00,27.55,27.65,27.54,27.62,25000.0,24.4618,24.5505,24.4529,24.5239,25000.0
2008-09-09 10:30:00,27.61,27.61,27.55,27.6,4300.0,24.515,24.515,24.4618,24.5062,4300.0
2008-09-09 10:40:00,27.6,27.62,27.55,27.55,4700.0,24.5062,24.5239,24.4618,24.4618,4700.0
2008-09-09 10:50:00,27.55,27.6,27.55,27.6,9200.0,24.4618,24.5062,24.4618,24.5062,9200.0
2008-09-09 11:00:00,27.56,27.61,27.54,27.59,7100.0,24.4706,24.515,24.4529,24.4973,7100.0
2008-09-09 11:10:00,27.57,27.6,27.55,27.57,10100.0,24.4795,24.5062,24.4618,24.4795,10100.0
2008-09-09 11:20:00,27.58,27.6,27.56,27.6,5000.0,24.4884,24.5062,24.4706,24.5062,5000.0
2008-09-09 11:30:00,27.58,27.58,27.55,27.57,2300.0,24.4884,24.4884,24.4618,24.4795,2300.0
2008-09-09 11:40:00,27.56,27.58,27.55,27.55,4400.0,24.4706,24.4884,24.4618,24.4618,4400.0
2008-09-09 11:50:00,27.55,27.57,27.55,27.57,2300.0,24.4618,24.4795,24.4618,24.4795,2300.0
2008-09-09 12:00:00,27.57,27.57,27.55,27.55,8300.0,24.4795,24.4795,24.4618,24.4618,8300.0
2008-09-09 12:10:00,27.55,27.56,27.5,27.54,20200.0,24.4618,24.4706,24.4174,24.4529,20200.0
2008-09-09 12:20:00,27.54,27.56,27.53,27.55,11000.0,24.4529,24.4706,24.444,24.4618,11000.0
2008-09-09 12:30:00,27.55,27.57,27.55,27.55,14800.0,24.4618,24.4795,24.4618,24.4618,14800.0
2008-09-09 12:40:00,27.55,27.56,27.52,27.55,192500.0,24.4618,24.4706,24.4351,24.4618,192500.0
2008-09-09 12:50:00,27.56,27.56,27.49,27.55,23000.0,24.4706,24.4706,24.4085,24.4618,23000.0
2008-09-09 13:00:00,27.52,27.56,27.52,27.55,9800.0,24.4351,24.4706,24.4351,24.4618,9800.0
2008-09-09 13:10:00,27.55,27.56,27.52,27.52,9900.0,24.4618,24.4706,24.4351,24.4351,9900.0
2008-09-09 13:20:00,27.52,27.55,27.45,27.53,23100.0,24.4351,24.4618,24.373,24.444,23100.0
2008-09-09 13:30:00,27.5,27.55,27.43,27.5,15500.0,24.4174,24.4618,24.3552,24.4174,15500.0
2008-09-09 13:40:00,27.5,27.5,27.4,27.44,19900.0,24.4174,24.4174,24.3286,24.3641,19900.0
2008-09-09 13:50:00,27.43,27.49,27.42,27.44,13000.0,24.3552,24.4085,24.3463,24.3641,13000.0
2008-09-09 14:00:00,27.44,27.5,27.4,27.41,41200.0,24.3641,24.4174,24.3286,24.3375,41200.0
2008-09-09 14:10:00,27.41,27.48,27.4,27.46,12000.0,24.3375,24.3996,24.3286,24.3818,12000.0
2008-09-09 14:20:00,27.45,27.47,27.44,27.45,12000.0,24.373,24.3907,24.3641,24.373,12000.0
2008-09-09 14:30:00,27.45,27.5,27.4,27.43,40000.0,24.373,24.4174,24.3286,24.3552,40000.0
2008-09-09 14:40:00,27.41,27.5,27.38,27.45,35100.0,24.3375,24.4174,24.3108,24.373,35100.0
2008-09-09 14:50:00,27.46,27.47,27.45,27.45,8500.0,24.3818,24.3907,24.373,24.373,8500.0
2008-09-09 15:00:00,27.45,27.47,27.35,27.35,30100.0,24.373,24.3907,24.2842,24.2842,30100.0
2008-09-09 15:10:00,27.35,27.4,27.27,27.3,62400.0,24.2842,24.3286,24.2131,24.2398,62400.0
2008-09-09 15:20:00,27.31,27.36,27.27,27.32,23400.0,24.2487,24.2931,24.2131,24.2575,23400.0
2008-09-09 15:30:00,27.32,27.33,27.21,27.3,19400.0,24.2575,24.2664,24.1599,24.2398,19400.0
2008-09-09 15:40:00,27.3,27.33,27.26,27.26,57600.0,24.2398,24.2664,24.2043,24.2043,57600.0
2008-09-09 15:50:00,27.26,27.31,27.25,27.3,45000.0,24.2043,24.2487,24.1954,24.2398,45000.0
2008-09-10 09:30:00,27.3,27.5,27.3,27.31,2500.0,24.2398,24.4174,24.2398,24.2487,2500.0
2008-09-10 09:40:00,27.26,27.29,27.25,27.28,2600.0,24.2043,24.2309,24.1954,24.222,2600.0
2008-09-10 09:50:00,27.29,27.32,27.16,27.24,3700.0,24.2309,24.2575,24.1155,24.1865,3700.0
2008-09-10 10:00:00,27.18,27.2,27.14,27.18,6400.0,24.1332,24.151,24.0977,24.1332,6400.0
2008-09-10 10:10:00,27.19,27.2,27.01,27.05,2500.0,24.1421,24.151,23.9823,24.0178,2500.0
2008-09-10 10:20:00,27.11,27.12,27.08,27.08,1800.0,24.0711,24.08,24.0444,24.0444,1800.0
2008-09-10 10:30:00,27.02,27.22,27.02,27.17,2200.0,23.9912,24.1688,23.9912,24.1244,2200.0
2008-09-10 10:40:00,27.15,27.17,27.05,27.06,2400.0,24.1066,24.1244,24.0178,24.0267,2400.0
2008-09-10 10:50:00,27.04,27.06,26.64,26.72,12000.0,24.0089,24.0267,23.6538,23.7248,12000.0
2008-09-10 11:00:00,26.81,26.84,26.72,26.81,2500.0,23.8047,23.8313,23.7248,23.8047,2500.0
2008-09-10 11:10:00,26.81,26.86,26.65,26.72,4000.0,23.8047,23.8491,23.6626,23.7248,4000.0
2008-09-10 11:20:00,26.73,26.84,26.73,26.75,4200.0,23.7337,23.8313,23.7337,23.7514,4200.0
2008-09-10 11:30:00,26.75,26.81,26.74,26.75,5100.0,23.7514,23.8047,23.7426,23.7514,5100.0
2008-09-10 11:40:00,26.76,26.78,26.74,26.75,1800.0,23.7603,23.7781,23.7426,23.7514,1800.0
2008-09-10 11:50:00,26.78,26.78,26.51,26.56,9600.0,23.7781,23.7781,23.5383,23.5827,9600.0
2008-09-10 12:00:00,26.57,26.71,26.53,26.71,2500.0,23.5916,23.7159,23.5561,23.7159,2500.0
2008-09-10 12:10:00,26.68,26.75,26.61,26.75,2400.0,23.6893,23.7514,23.6271,23.7514,2400.0
2008-09-10 12:20:00,26.7,26.75,26.66,26.66,1200.0,23.707,23.7514,23.6715,23.6715,1200.0
2008-09-10 12:30:00,26.61,26.74,26.61,26.73,2300.0,23.6271,23.7426,23.6271,23.7337,2300.0
2008-09-10 12:40:00,26.71,26.75,26.7,26.7,1700.0,23.7159,23.7514,23.707,23.707,1700.0
2008-09-10 12:50:00,26.72,26.74,26.71,26.73,2400.0,23.7248,23.7426,23.7159,23.7337,2400.0
2008-09-10 13:00:00,26.71,26.71,26.58,26.6,2600.0,23.7159,23.7159,23.6005,23.6183,2600.0
2008-09-10 13:10:00,26.59,26.62,26.51,26.51,3100.0,23.6094,23.636,23.5383,23.5383,3100.0
2008-09-10 13:20:00,26.55,26.58,26.51,26.58,4000.0,23.5739,23.6005,23.5383,23.6005,4000.0
2008-09-10 13:30:00,26.55,26.62,26.55,26.62,2800.0,23.5739,23.636,23.5739,23.636,2800.0
2008-09-10 13:40:00,26.64,26.68,26.4,26.42,10700.0,23.6538,23.6893,23.4407,23.4584,10700.0
2008-09-10 13:50:00,26.42,26.48,26.39,26.46,15800.0,23.4584,23.5117,23.4318,23.4939,15800.0
2008-09-10 14:00:00,26.46,26.46,26.38,26.4,10700.0,23.4939,23.4939,23.4229,23.4407,10700.0
2008-09-10 14:10:00,26.39,26.4,26.36,26.38,4300.0,23.4318,23.4407,23.4052,23.4229,4300.0
2008-09-10 14:20:00,26.39,26.4,26.23,26.32,10600.0,23.4318,23.4407,23.2897,23.3696,10600.0
2008-09-10 14:30:00,26.32,26.39,26.28,26.32,5300.0,23.3696,23.4318,23.3341,23.3696,5300.0
2008-09-10 14:40:00,26.33,26.35,26.31,26.35,5000.0,23.3785,23.3963,23.3608,23.3963,5000.0
2008-09-10 14:50:00,26.39,26.41,26.29,26.35,4500.0,23.4318,23.4495,23.343,23.3963,4500.0
2008-09-10 15:00:00,26.34,26.35,26.22,26.24,11400.0,23.3874,23.3963,23.2808,23.2986,11400.0
2008-09-10 15:10:00,26.24,26.27,26.2,26.25,45200.0,23.2986,23.3252,23.2631,23.3075,45200.0
2008-09-10 15:20:00,26.25,26.26,26.14,26.14,12000.0,23.3075,23.3164,23.2098,23.2098,12000.0
2008-09-10 15:30:00,26.13,26.2,25.99,26.1,23300.0,23.2009,23.2631,23.0766,23.1743,23300.0
2008-09-10 15:40:00,26.07,26.1,25.85,25.96,29100.0,23.1477,23.1743,22.9523,23.05,29100.0
2008-09-10 15:50:00,25.97,26.11,25.96,26.11,41700.0,23.0589,23.1832,23.05,23.1832,41700.0
2008-09-11 09:30:00,25.81,25.81,24.7,24.74,26700.0,22.9168,22.9168,21.9312,21.9667,26700.0
2008-09-11 09:40:00,24.89,25.09,24.75,25.02,7600.0,22.0999,22.2775,21.9756,22.2154,7600.0
2008-09-11 09:50:00,25.0,25.04,24.8,24.94,19500.0,22.1976,22.2331,22.02,22.1443,19500.0
2008-09-11 10:00:00,24.94,24.94,24.82,24.9,18900.0,22.1443,22.1443,22.0378,22.1088,18900.0
2008-09-11 10:10:00,24.92,24.92,24.66,24.68,10700.0,22.1266,22.1266,21.8957,21.9135,10700.0
2008-09-11 10:20:00,24.67,24.67,24.18,24.27,29700.0,21.9046,21.9046,21.4695,21.5494,29700.0
2008-09-11 10:30:00,24.27,24.34,24.25,24.26,13200.0,21.5494,21.6116,21.5317,21.5406,13200.0
2008-09-11 10:40:00,24.27,24.3,24.0,24.02,20300.0,21.5494,21.5761,21.3097,21.3275,20300.0
2008-09-11 10:50:00,24.1,24.1,23.86,23.94,65800.0,21.3985,21.3985,21.1854,21.2564,65800.0
2008-09-11 11:00:00,23.94,24.08,23.9,23.98,44300.0,21.2564,21.3807,21.2209,21.2919,44300.0
2008-09-11 11:10:00,23.98,24.0,23.92,23.94,50100.0,21.2919,21.3097,21.2387,21.2564,50100.0
2008-09-11 11:20:00,23.92,24.08,23.9,24.0,29000.0,21.2387,21.3807,21.2209,21.3097,29000.0
2008-09-11 11:30:00,24.0,24.24,23.94,24.18,20300.0,21.3097,21.5228,21.2564,21.4695,20300.0
2008-09-11 11:40:00,24.17,24.21,23.97,24.01,45000.0,21.4606,21.4962,21.2831,21.3186,45000.0
2008-09-11 11:50:00,24.03,24.05,23.98,24.0,13500.0,21.3363,21.3541,21.2919,21.3097,13500.0
2008-09-11 12:00:00,24.0,24.24,24.0,24.24,23000.0,21.3097,21.5228,21.3097,21.5228,23000.0
2008-09-11 12:10:00,24.24,24.45,24.2,24.42,93000.0,21.5228,21.7093,21.4873,21.6826,93000.0
2008-09-11 12:20:00,24.42,24.67,24.41,24.57,312400.0,21.6826,21.9046,21.6737,21.8158,312400.0
2008-09-11 12:30:00,24.58,24.87,24.47,24.86,274400.0,21.8247,22.0822,21.727,22.0733,274400.0
2008-09-11 12:40:00,24.84,25.12,24.74,24.94,40000.0,22.0555,22.3042,21.9667,22.1443,40000.0
2008-09-11 12:50:00,24.94,25.02,24.92,25.01,214400.0,22.1443,22.2154,22.1266,22.2065,214400.0
2008-09-11 13:00:00,25.02,25.26,24.98,25.15,77400.0,22.2154,22.4285,22.1798,22.3308,77400.0
2008-09-11 13:10:00,25.15,25.15,25.04,25.04,9300.0,22.3308,22.3308,22.2331,22.2331,9300.0
2008-09-11 13:20:00,25.02,25.07,24.85,25.0,197600.0,22.2154,22.2598,22.0644,22.1976,197600.0
2008-09-11 13:30:00,25.01,25.07,24.91,24.91,107200.0,22.2065,22.2598,22.1177,22.1177,107200.0
2008-09-11 13:40:00,24.87,24.97,24.77,24.96,19900.0,22.0822,22.171,21.9934,22.1621,19900.0
2008-09-11 13:50:00,24.96,25.01,24.95,24.95,6100.0,22.1621,22.2065,22.1532,22.1532,6100.0
2008-09-11 14:00:00,24.95,24.96,24.91,24.95,11200.0,22.1532,22.1621,22.1177,22.1532,11200.0
2008-09-11 14:10:00,24.95,24.96,24.92,24.96,28700.0,22.1532,22.1621,22.1266,22.1621,28700.0
2008-09-11 14:20:00,24.96,24.98,24.95,24.98,137500.0,22.1621,22.1798,22.1532,22.1798,137500.0
2008-09-11 14:30:00,24.99,25.01,24.96,25.0,22900.0,22.1887,22.2065,22.1621,22.1976,22900.0
2008-09-11 14:40:00,25.01,25.1,24.98,25.06,19500.0,22.2065,22.2864,22.1798,22.2509,19500.0
2008-09-11 14:50:00,25.08,25.17,25.03,25.05,8500.0,22.2686,22.3485,22.2242,22.242,8500.0
2008-09-11 15:00:00,25.05,25.21,25.05,25.21,12800.0,22.242,22.3841,22.242,22.3841,12800.0
2008-09-11 15:10:00,25.21,25.28,25.13,25.16,50500.0,22.3841,22.4462,22.313,22.3397,50500.0
2008-09-11 15:20:00,25.15,25.2,25.12,25.19,28500.0,22.3308,22.3752,22.3042,22.3663,28500.0
2008-09-11 15:30:00,25.18,25.22,25.11,25.14,42600.0,22.3574,22.3929,22.2953,22.3219,42600.0
2008-09-11 15:40:00,25.14,25.21,25.07,25.2,64600.0,22.3219,22.3841,22.2598,22.3752,64600.0
2008-09-11 15:50:00,25.2,25.36,25.1,25.32,65600.0,22.3752,22.5172,22.2864,22.4817,65600.0
2008-09-12 09:30:00,25.38,25.4,25.3,25.31,14700.0,22.535,22.5528,22.464,22.4729,14700.0
2008-09-12 09:40:00,25.3,25.42,25.3,25.3,15800.0,22.464,22.5705,22.464,22.464,15800.0
2008-09-12 09:50:00,25.3,25.33,25.15,25.3,26300.0,22.464,22.4906,22.3308,22.464,26300.0
2008-09-12 10:00:00,25.3,25.3,25.2,25.21,4300.0,22.464,22.464,22.3752,22.3841,4300.0
2008-09-12 10:10:00,25.21,25.24,25.2,25.23,5900.0,22.3841,22.4107,22.3752,22.4018,5900.0
2008-09-12 10:20:00,25.22,25.34,25.21,25.3,36100.0,22.3929,22.4995,22.3841,22.464,36100.0
2008-09-12 10:30:00,25.3,25.61,25.3,25.61,17300.0,22.464,22.7392,22.464,22.7392,17300.0
2008-09-12 10:40:00,25.68,25.93,25.68,25.93,8800.0,22.8014,23.0234,22.8014,23.0234,8800.0
2008-09-12 10:50:00,25.93,26.54,25.93,26.54,14400.0,23.0234,23.565,23.0234,23.565,14400.0
2008-09-12 11:00:00,26.58,26.58,26.49,26.49,42700.0,23.6005,23.6005,23.5206,23.5206,42700.0
2008-09-12 11:10:00,26.49,26.63,26.49,26.53,9300.0,23.5206,23.6449,23.5206,23.5561,9300.0
2008-09-12 11:20:00,26.53,26.53,26.44,26.51,15900.0,23.5561,23.5561,23.4762,23.5383,15900.0
2008-09-12 11:30:00,26.49,26.49,26.29,26.39,14600.0,23.5206,23.5206,23.343,23.4318,14600.0
2008-09-12 11:40:00,26.39,26.4,26.2,26.2,64400.0,23.4318,23.4407,23.2631,23.2631,64400.0
2008-09-12 11:50:00,26.2,26.36,26.11,26.32,26900.0,23.2631,23.4052,23.1832,23.3696,26900.0
2008-09-12 12:00:00,26.31,26.33,26.23,26.25,9600.0,23.3608,23.3785,23.2897,23.3075,9600.0
2008-09-12 12:10:00,26.25,26.39,26.23,26.38,11300.0,23.3075,23.4318,23.2897,23.4229,11300.0
2008-09-12 12:20:00,26.37,26.48,26.22,26.22,8900.0,23.414,23.5117,23.2808,23.2808,8900.0
2008-09-12 12:30:00,26.23,26.4,26.23,26.4,11100.0,23.2897,23.4407,23.2897,23.4407,11100.0
2008-09-12 12:40:00,26.4,26.4,26.23,26.23,10900.0,23.4407,23.4407,23.2897,23.2897,10900.0
2008-09-12 12:50:00,26.22,26.23,26.18,26.18,9100.0,23.2808,23.2897,23.2453,23.2453,9100.0
2008-09-12 13:00:00,26.18,26.2,26.11,26.13,51200.0,23.2453,23.2631,23.1832,23.2009,51200.0
2008-09-12 13:10:00,26.13,26.13,26.06,26.06,12400.0,23.2009,23.2009,23.1388,23.1388,12400.0
2008-09-12 13:20:00,26.05,26.15,26.05,26.14,16100.0,23.1299,23.2187,23.1299,23.2098,16100.0
2008-09-12 13:30:00,26.14,26.17,25.97,26.01,17400.0,23.2098,23.2365,23.0589,23.0944,17400.0
2008-09-12 13:40:00,26.01,26.09,26.0,26.04,12600.0,23.0944,23.1654,23.0855,23.121,12600.0
2008-09-12 13:50:00,26.02,26.09,26.01,26.07,6400.0,23.1033,23.1654,23.0944,23.1477,6400.0
2008-09-12 14:00:00,26.06,26.08,26.0,26.0,11400.0,23.1388,23.1565,23.0855,23.0855,11400.0
2008-09-12 14:10:00,26.0,26.03,25.99,26.01,10400.0,23.0855,23.1121,23.0766,23.0944,10400.0
2008-09-12 14:20:00,26.01,26.04,26.01,26.03,11300.0,23.0944,23.121,23.0944,23.1121,11300.0
2008-09-12 14:30:00,26.02,26.03,25.98,26.0,12800.0,23.1033,23.1121,23.0677,23.0855,12800.0
2008-09-12 14:40:00,25.97,26.09,25.94,26.08,63900.0,23.0589,23.1654,23.0322,23.1565,63900.0
2008-09-12 14:50:00,26.06,26.26,26.06,26.14,76200.0,23.1388,23.3164,23.1388,23.2098,76200.0
2008-09-12 15:00:00,26.14,26.14,25.99,26.02,14500.0,23.2098,23.2098,23.0766,23.1033,14500.0
2008-09-12 15:10:00,26.04,26.05,25.99,26.01,26900.0,23.121,23.1299,23.0766,23.0944,26900.0
2008-09-12 15:20:00,26.01,26.03,25.99,26.0,15400.0,23.0944,23.1121,23.0766,23.0855,15400.0
2008-09-12 15:30:00,26.0,26.03,25.98,26.0,30700.0,23.0855,23.1121,23.0677,23.0855,30700.0
2008-09-12 15:40:00,25.99,26.13,25.99,26.1,47300.0,23.0766,23.2009,23.0766,23.1743,47300.0
2008-09-12 15:50:00,26.11,26.29,26.0,26.29,92400.0,23.1832,23.343,23.0855,23.343,92400.0
2008-09-15 09:30:00,25.56,25.64,25.27,25.46,31500.0,22.6948,22.7659,22.4373,22.606,31500.0
2008-09-15 09:40:00,25.42,25.5,25.1,25.13,26600.0,22.5705,22.6416,22.2864,22.313,26600.0
2008-09-15 09:50:00,25.1,25.14,24.85,25.0,66300.0,22.2864,22.3219,22.0644,22.1976,66300.0
2008-09-15 10:00:00,25.0,25.01,24.95,24.95,37500.0,22.1976,22.2065,22.1532,22.1532,37500.0
2008-09-15 10:10:00,24.97,24.99,24.92,24.98,123300.0,22.171,22.1887,22.1266,22.1798,123300.0
2008-09-15 10:20:00,24.96,24.98,24.91,24.92,201900.0,22.1621,22.1798,22.1177,22.1266,201900.0
2008-09-15 10:30:00,24.94,24.99,24.91,24.99,118700.0,22.1443,22.1887,22.1177,22.1887,118700.0
2008-09-15 10:40:00,24.99,24.99,24.86,24.91,66800.0,22.1887,22.1887,22.0733,22.1177,66800.0
2008-09-15 10:50:00,24.92,24.99,24.82,24.9,16900.0,22.1266,22.1887,22.0378,22.1088,16900.0
2008-09-15 11:00:00,24.94,25.1,24.93,25.03,8400.0,22.1443,22.2864,22.1355,22.2242,8400.0
2008-09-15 11:10:00,25.02,25.06,25.0,25.06,7100.0,22.2154,22.2509,22.1976,22.2509,7100.0
2008-09-15 11:20:00,25.06,25.11,24.96,24.96,20600.0,22.2509,22.2953,22.1621,22.1621,20600.0
2008-09-15 11:30:00,25.0,25.0,24.96,25.0,5200.0,22.1976,22.1976,22.1621,22.1976,5200.0
2008-09-15 11:40:00,25.0,25.01,24.97,25.0,13600.0,22.1976,22.2065,22.171,22.1976,13600.0
2008-09-15 11:50:00,25.0,25.01,24.96,24.99,8500.0,22.1976,22.2065,22.1621,22.1887,8500.0
2008-09-15 12:00:00,25.0,25.03,24.99,25.0,11200.0,22.1976,22.2242,22.1887,22.1976,11200.0
2008-09-15 12:10:00,25.0,25.02,24.96,24.99,9300.0,22.1976,22.2154,22.1621,22.1887,9300.0
2008-09-15 12:20:00,25.0,25.02,24.94,24.98,5300.0,22.1976,22.2154,22.1443,22.1798,5300.0
2008-09-15 12:30:00,25.0,25.01,24.96,24.99,3100.0,22.1976,22.2065,22.1621,22.1887,3100.0
2008-09-15 12:40:00,25.0,25.0,24.97,24.99,60800.0,22.1976,22.1976,22.171,22.1887,60800.0
2008-09-15 12:50:00,24.98,25.02,24.95,24.97,125600.0,22.1798,22.2154,22.1532,22.171,125600.0
2008-09-15 13:00:00,24.97,24.98,24.87,24.9,14100.0,22.171,22.1798,22.0822,22.1088,14100.0
2008-09-15 13:10:00,24.9,24.93,24.9,24.91,7000.0,22.1088,22.1355,22.1088,22.1177,7000.0
2008-09-15 13:20:00,24.91,25.0,24.91,24.92,4000.0,22.1177,22.1976,22.1177,22.1266,4000.0
2008-09-15 13:30:00,24.95,24.95,24.87,24.9,6300.0,22.1532,22.1532,22.0822,22.1088,6300.0
2008-09-15 13:40:00,24.9,25.0,24.87,24.97,11800.0,22.1088,22.1976,22.0822,22.171,11800.0
2008-09-15 13:50:00,24.98,25.0,24.95,25.0,5700.0,22.1798,22.1976,22.1532,22.1976,5700.0
2008-09-15 14:00:00,25.0,25.0,24.95,24.95,14100.0,22.1976,22.1976,22.1532,22.1532,14100.0
2008-09-15 14:10:00,24.95,25.0,24.95,24.99,5000.0,22.1532,22.1976,22.1532,22.1887,5000.0
2008-09-15 14:20:00,25.0,25.06,24.96,25.0,9200.0,22.1976,22.2509,22.1621,22.1976,9200.0
2008-09-15 14:30:00,25.0,25.02,24.93,24.95,14800.0,22.1976,22.2154,22.1355,22.1532,14800.0
2008-09-15 14:40:00,24.95,24.99,24.95,24.96,4500.0,22.1532,22.1887,22.1532,22.1621,4500.0
2008-09-15 14:50:00,24.97,25.01,24.95,25.0,8200.0,22.171,22.2065,22.1532,22.1976,8200.0
2008-09-15 15:00:00,25.01,25.01,24.9,24.92,27200.0,22.2065,22.2065,22.1088,22.1266,27200.0
2008-09-15 15:10:00,24.9,24.93,24.76,24.82,58500.0,22.1088,22.1355,21.9845,22.0378,58500.0
2008-09-15 15:20:00,24.85,24.9,24.78,24.83,18600.0,22.0644,22.1088,22.0023,22.0467,18600.0
2008-09-15 15:30:00,24.83,24.95,24.83,24.9,9700.0,22.0467,22.1532,22.0467,22.1088,9700.0
2008-09-15 15:40:00,24.89,24.9,24.71,24.71,44500.0,22.0999,22.1088,21.9401,21.9401,44500.0
2008-09-15 15:50:00,24.71,24.74,24.38,24.5,67100.0,21.9401,21.9667,21.6471,21.7537,67100.0
2008-09-16 09:30:00,24.49,24.85,24.08,24.12,56600.0,21.7448,22.0644,21.3807,21.4162,56600.0
2008-09-16 09:40:00,24.08,24.08,23.75,23.78,26000.0,21.3807,21.3807,21.0877,21.1144,26000.0
2008-09-16 09:50:00,23.78,23.78,23.28,23.59,64500.0,21.1144,21.1144,20.6704,20.9457,64500.0
2008-09-16 10:00:00,23.61,23.94,23.52,23.88,124800.0,20.9634,21.2564,20.8835,21.2032,124800.0
2008-09-16 10:10:00,23.9,23.9,23.8,23.84,19600.0,21.2209,21.2209,21.1321,21.1676,19600.0
2008-09-16 10:20:00,23.84,23.87,23.7,23.7,34100.0,21.1676,21.1943,21.0433,21.0433,34100.0
2008-09-16 10:30:00,23.65,23.78,23.65,23.72,37900.0,20.9989,21.1144,20.9989,21.0611,37900.0
2008-09-16 10:40:00,23.72,23.72,23.54,23.6,10600.0,21.0611,21.0611,20.9013,20.9545,10600.0
2008-09-16 10:50:00,23.6,23.85,23.58,23.76,17100.0,20.9545,21.1765,20.9368,21.0966,17100.0
2008-09-16 11:00:00,23.8,23.86,23.71,23.78,14800.0,21.1321,21.1854,21.0522,21.1144,14800.0
2008-09-16 11:10:00,23.8,24.02,23.76,24.01,17200.0,21.1321,21.3275,21.0966,21.3186,17200.0
2008-09-16 11:20:00,24.1,24.15,23.94,24.15,72100.0,21.3985,21.4429,21.2564,21.4429,72100.0
2008-09-16 11:30:00,24.09,24.27,24.03,24.21,7100.0,21.3896,21.5494,21.3363,21.4962,7100.0
2008-09-16 11:40:00,24.21,24.21,24.14,24.14,4400.0,21.4962,21.4962,21.434,21.434,4400.0
2008-09-16 11:50:00,24.18,24.18,24.08,24.11,3300.0,21.4695,21.4695,21.3807,21.4074,3300.0
2008-09-16 12:00:00,24.1,24.13,23.95,23.96,6700.0,21.3985,21.4251,21.2653,21.2742,6700.0
2008-09-16 12:10:00,23.96,23.99,23.81,23.82,9200.0,21.2742,21.3008,21.141,21.1499,9200.0
2008-09-16 12:20:00,23.77,23.83,23.72,23.74,6400.0,21.1055,21.1588,21.0611,21.0788,6400.0
2008-09-16 12:30:00,23.72,23.73,23.65,23.7,1600.0,21.0611,21.07,20.9989,21.0433,1600.0
2008-09-16 12:40:00,23.7,23.73,23.59,23.62,10100.0,21.0433,21.07,20.9457,20.9723,10100.0
2008-09-16 12:50:00,23.59,23.72,23.59,23.65,4300.0,20.9457,21.0611,20.9457,20.9989,4300.0
2008-09-16 13:00:00,23.64,23.77,23.62,23.75,2800.0,20.9901,21.1055,20.9723,21.0877,2800.0
2008-09-16 13:10:00,23.81,23.86,23.72,23.76,9200.0,21.141,21.1854,21.0611,21.0966,9200.0
2008-09-16 13:20:00,23.69,23.78,23.69,23.74,2700.0,21.0344,21.1144,21.0344,21.0788,2700.0
2008-09-16 13:30:00,23.75,23.79,23.71,23.75,3300.0,21.0877,21.1232,21.0522,21.0877,3300.0
2008-09-16 13:40:00,23.73,23.84,23.73,23.78,4000.0,21.07,21.1676,21.07,21.1144,4000.0
2008-09-16 13:50:00,23.76,23.78,23.71,23.72,2100.0,21.0966,21.1144,21.0522,21.0611,2100.0
2008-09-16 14:00:00,23.75,23.82,23.73,23.79,5500.0,21.0877,21.1499,21.07,21.1232,5500.0
2008-09-16 14:10:00,23.78,23.84,23.38,23.43,9200.0,21.1144,21.1676,20.7592,20.8036,9200.0
2008-09-16 14:20:00,23.41,23.41,22.29,22.56,41000.0,20.7858,20.7858,19.7914,20.0311,41000.0
2008-09-16 14:30:00,22.55,22.86,22.0,22.71,99300.0,20.0222,20.2975,19.5339,20.1643,99300.0
2008-09-16 14:40:00,22.71,23.32,22.68,23.13,22400.0,20.1643,20.7059,20.1377,20.5372,22400.0
2008-09-16 14:50:00,23.17,23.32,23.12,23.19,17900.0,20.5727,20.7059,20.5283,20.5905,17900.0
2008-09-16 15:00:00,23.12,23.13,22.79,22.92,27200.0,20.5283,20.5372,20.2353,20.3508,27200.0
2008-09-16 15:10:00,22.92,22.94,22.6,22.61,55000.0,20.3508,20.3685,20.0666,20.0755,55000.0
2008-09-16 15:20:00,22.65,22.7,22.48,22.49,22400.0,20.111,20.1554,19.9601,19.969,22400.0
2008-09-16 15:30:00,22.5,22.82,22.39,22.82,28600.0,19.9778,20.262,19.8802,20.262,28600.0
2008-09-16 15:40:00,22.83,22.94,22.71,22.93,23800.0,20.2709,20.3685,20.1643,20.3596,23800.0
2008-09-16 15:50:00,22.91,23.11,22.9,23.05,63800.0,20.3419,20.5195,20.333,20.4662,63800.0
2008-09-17 09:30:00,23.11,23.11,22.16,22.2,13200.0,20.5195,20.5195,19.676,19.7115,13200.0
2008-09-17 09:40:00,22.18,22.21,22.02,22.02,6000.0,19.6937,19.7204,19.5516,19.5516,6000.0
2008-09-17 09:50:00,22.02,22.18,22.02,22.08,66200.0,19.5516,19.6937,19.5516,19.6049,66200.0
2008-09-17 10:00:00,22.08,22.1,22.0,22.02,18000.0,19.6049,19.6227,19.5339,19.5516,18000.0
2008-09-17 10:10:00,22.04,22.12,22.02,22.02,30700.0,19.5694,19.6404,19.5516,19.5516,30700.0
2008-09-17 10:20:00,22.03,22.04,21.89,21.95,108500.0,19.5605,19.5694,19.4362,19.4895,108500.0
2008-09-17 10:30:00,21.95,21.95,21.75,21.78,171900.0,19.4895,19.4895,19.3119,19.3386,171900.0
2008-09-17 10:40:00,21.74,21.74,21.56,21.58,36300.0,19.303,19.303,19.1432,19.161,36300.0
2008-09-17 10:50:00,21.57,21.83,21.57,21.78,57500.0,19.1521,19.3829,19.1521,19.3386,57500.0
2008-09-17 11:00:00,21.8,21.8,21.64,21.65,50800.0,19.3563,19.3563,19.2142,19.2231,50800.0
2008-09-17 11:10:00,21.65,21.68,21.52,21.52,153300.0,19.2231,19.2498,19.1077,19.1077,153300.0
2008-09-17 11:20:00,21.52,21.55,20.99,21.0,33600.0,19.1077,19.1343,18.6371,18.646,33600.0
2008-09-17 11:30:00,20.99,21.09,20.82,20.91,51200.0,18.6371,18.7259,18.4862,18.5661,51200.0
2008-09-17 11:40:00,20.9,20.99,20.79,20.87,54200.0,18.5572,18.6371,18.4595,18.5306,54200.0
2008-09-17 11:50:00,20.8,20.82,20.37,20.5,163700.0,18.4684,18.4862,18.0866,18.202,163700.0
2008-09-17 12:00:00,20.45,20.52,19.87,20.45,172300.0,18.1576,18.2198,17.6427,18.1576,172300.0
2008-09-17 12:10:00,20.45,20.56,20.17,20.34,76800.0,18.1576,18.2553,17.909,18.06,76800.0
2008-09-17 12:20:00,20.35,20.5,20.26,20.29,102000.0,18.0688,18.202,17.9889,18.0156,102000.0
2008-09-17 12:30:00,20.26,20.5,20.18,20.48,29800.0,17.9889,18.202,17.9179,18.1843,29800.0
2008-09-17 12:40:00,20.48,20.71,20.36,20.7,101100.0,18.1843,18.3885,18.0777,18.3796,101100.0
2008-09-17 12:50:00,20.7,20.81,20.61,20.67,71100.0,18.3796,18.4773,18.2997,18.353,71100.0
2008-09-17 13:00:00,20.68,20.7,20.2,20.2,65300.0,18.3619,18.3796,17.9357,17.9357,65300.0
2008-09-17 13:10:00,20.2,20.29,20.16,20.25,86100.0,17.9357,18.0156,17.9001,17.9801,86100.0
2008-09-17 13:20:00,20.26,20.31,20.2,20.23,39600.0,17.9889,18.0333,17.9357,17.9623,39600.0
2008-09-17 13:30:00,20.23,20.43,20.23,20.36,43800.0,17.9623,18.1399,17.9623,18.0777,43800.0
2008-09-17 13:40:00,20.36,20.44,20.28,20.39,23000.0,18.0777,18.1488,18.0067,18.1044,23000.0
2008-09-17 13:50:00,20.39,20.47,20.3,20.32,48800.0,18.1044,18.1754,18.0245,18.0422,48800.0
2008-09-17 14:00:00,20.32,20.37,20.32,20.34,40500.0,18.0422,18.0866,18.0422,18.06,40500.0
2008-09-17 14:10:00,20.34,20.36,20.01,20.08,48300.0,18.06,18.0777,17.767,17.8291,48300.0
2008-09-17 14:20:00,20.02,20.29,19.95,20.29,21200.0,17.7758,18.0156,17.7137,18.0156,21200.0
2008-09-17 14:30:00,20.3,20.75,20.3,20.73,18300.0,18.0245,18.424,18.0245,18.4063,18300.0
2008-09-17 14:40:00,20.78,21.07,20.72,20.73,22100.0,18.4506,18.7081,18.3974,18.4063,22100.0
2008-09-17 14:50:00,20.67,20.77,20.59,20.59,17700.0,18.353,18.4418,18.2819,18.2819,17700.0
2008-09-17 15:00:00,20.59,20.74,20.55,20.55,18100.0,18.2819,18.4151,18.2464,18.2464,18100.0
2008-09-17 15:10:00,20.58,20.59,20.37,20.4,15700.0,18.2731,18.2819,18.0866,18.1132,15700.0
2008-09-17 15:20:00,20.39,20.44,20.3,20.42,24300.0,18.1044,18.1488,18.0245,18.131,24300.0
2008-09-17 15:30:00,20.41,20.46,20.14,20.17,21600.0,18.1221,18.1665,17.8824,17.909,21600.0
2008-09-17 15:40:00,20.14,20.23,19.9,19.92,42800.0,17.8824,17.9623,17.6693,17.6871,42800.0
2008-09-17 15:50:00,19.91,20.03,19.75,20.03,77600.0,17.6782,17.7847,17.5361,17.7847,77600.0
2008-09-18 09:30:00,20.01,20.51,19.92,20.06,44500.0,17.767,18.2109,17.6871,17.8114,44500.0
2008-09-18 09:40:00,20.11,20.61,20.11,20.59,57700.0,17.8558,18.2997,17.8558,18.2819,57700.0
2008-09-18 09:50:00,20.58,21.25,20.58,21.2,142900.0,18.2731,18.868,18.2731,18.8236,142900.0
2008-09-18 10:00:00,21.21,21.39,20.15,20.58,76300.0,18.8324,18.9923,17.8913,18.2731,76300.0
2008-09-18 10:10:00,20.58,21.0,20.56,20.63,14300.0,18.2731,18.646,18.2553,18.3175,14300.0
2008-09-18 10:20:00,20.65,20.93,20.56,20.93,69900.0,18.3352,18.5838,18.2553,18.5838,69900.0
2008-09-18 10:30:00,20.91,20.97,20.86,20.9,76500.0,18.5661,18.6193,18.5217,18.5572,76500.0
2008-09-18 10:40:00,20.91,20.94,20.73,20.83,91300.0,18.5661,18.5927,18.4063,18.495,91300.0
2008-09-18 10:50:00,20.83,20.87,20.3,20.35,46300.0,18.495,18.5306,18.0245,18.0688,46300.0
2008-09-18 11:00:00,20.33,20.4,20.05,20.09,67900.0,18.0511,18.1132,17.8025,17.838,67900.0
2008-09-18 11:10:00,20.09,20.15,19.96,20.11,72800.0,17.838,17.8913,17.7226,17.8558,72800.0
2008-09-18 11:20:00,20.11,20.34,20.07,20.34,65100.0,17.8558,18.06,17.8202,18.06,65100.0
2008-09-18 11:30:00,20.31,20.55,20.31,20.48,83300.0,18.0333,18.2464,18.0333,18.1843,83300.0
2008-09-18 11:40:00,20.5,20.51,20.28,20.3,19600.0,18.202,18.2109,18.0067,18.0245,19600.0
2008-09-18 11:50:00,20.31,20.5,20.17,20.45,412300.0,18.0333,18.202,17.909,18.1576,412300.0
2008-09-18 12:00:00,20.48,20.48,20.25,20.3,164000.0,18.1843,18.1843,17.9801,18.0245,164000.0
2008-09-18 12:10:00,20.31,20.6,20.3,20.56,22600.0,18.0333,18.2908,18.0245,18.2553,22600.0
2008-09-18 12:20:00,20.54,20.62,20.5,20.56,299200.0,18.2376,18.3086,18.202,18.2553,299200.0
2008-09-18 12:30:00,20.6,20.68,20.57,20.61,115900.0,18.2908,18.3619,18.2642,18.2997,115900.0
2008-09-18 12:40:00,20.62,20.65,20.58,20.61,37100.0,18.3086,18.3352,18.2731,18.2997,37100.0
2008-09-18 12:50:00,20.61,20.61,20.18,20.25,39200.0,18.2997,18.2997,17.9179,17.9801,39200.0
2008-09-18 13:00:00,20.25,20.64,20.14,20.59,21300.0,17.9801,18.3263,17.8824,18.2819,21300.0
2008-09-18 13:10:00,20.6,20.69,20.58,20.69,32400.0,18.2908,18.3707,18.2731,18.3707,32400.0
2008-09-18 13:20:00,20.67,20.74,20.61,20.74,142700.0,18.353,18.4151,18.2997,18.4151,142700.0
2008-09-18 13:30:00,20.73,21.24,20.67,21.22,56300.0,18.4063,18.8591,18.353,18.8413,56300.0
2008-09-18 13:40:00,21.23,21.6,21.23,21.6,126600.0,18.8502,19.1787,18.8502,19.1787,126600.0
2008-09-18 13:50:00,21.57,21.93,21.52,21.84,31600.0,19.1521,19.4717,19.1077,19.3918,31600.0
2008-09-18 14:00:00,21.85,21.85,21.47,21.53,78200.0,19.4007,19.4007,19.0633,19.1166,78200.0
2008-09-18 14:10:00,21.53,21.68,21.51,21.68,36300.0,19.1166,19.2498,19.0988,19.2498,36300.0
2008-09-18 14:20:00,21.67,21.72,21.61,21.7,455500.0,19.2409,19.2853,19.1876,19.2675,455500.0
2008-09-18 14:30:00,21.7,21.72,21.63,21.64,47800.0,19.2675,19.2853,19.2054,19.2142,47800.0
2008-09-18 14:40:00,21.62,21.68,21.59,21.67,173600.0,19.1965,19.2498,19.1699,19.2409,173600.0
2008-09-18 14:50:00,21.67,21.7,21.65,21.65,37100.0,19.2409,19.2675,19.2231,19.2231,37100.0
2008-09-18 15:00:00,21.65,21.98,21.62,21.98,124200.0,19.2231,19.5161,19.1965,19.5161,124200.0
2008-09-18 15:10:00,22.0,22.5,21.9,22.27,129000.0,19.5339,19.9778,19.4451,19.7736,129000.0
2008-09-18 15:20:00,22.27,22.32,22.04,22.04,15700.0,19.7736,19.818,19.5694,19.5694,15700.0
2008-09-18 15:30:00,22.06,22.28,22.04,22.26,24700.0,19.5872,19.7825,19.5694,19.7647,24700.0
2008-09-18 15:40:00,22.26,22.94,22.26,22.93,86300.0,19.7647,20.3685,19.7647,20.3596,86300.0
2008-09-18 15:50:00,22.93,22.97,22.4,22.5,180200.0,20.3596,20.3952,19.8891,19.9778,180200.0
2008-09-19 09:30:00,22.19,28.5,22.19,27.25,53400.0,19.7026,25.3053,19.7026,24.1954,53400.0
2008-09-19 09:40:00,27.46,27.48,23.75,25.63,103400.0,24.3818,24.3996,21.0877,22.757,103400.0
2008-09-19 09:50:00,25.61,25.84,23.71,24.1,109300.0,22.7392,22.9434,21.0522,21.3985,109300.0
2008-09-19 10:00:00,24.08,24.6,24.03,24.25,88400.0,21.3807,21.8424,21.3363,21.5317,88400.0
2008-09-19 10:10:00,24.29,24.36,22.64,23.58,119600.0,21.5672,21.6293,20.1021,20.9368,119600.0
2008-09-19 10:20:00,23.58,24.0,23.53,23.59,89200.0,20.9368,21.3097,20.8924,20.9457,89200.0
2008-09-19 10:30:00,23.59,23.75,23.49,23.69,21300.0,20.9457,21.0877,20.8569,21.0344,21300.0
2008-09-19 10:40:00,23.69,23.98,23.65,23.87,27500.0,21.0344,21.2919,20.9989,21.1943,27500.0
2008-09-19 10:50:00,23.93,24.0,23.78,23.86,91000.0,21.2475,21.3097,21.1144,21.1854,91000.0
2008-09-19 11:00:00,23.84,24.0,23.73,24.0,58200.0,21.1676,21.3097,21.07,21.3097,58200.0
2008-09-19 11:10:00,24.0,24.14,23.94,24.0,206800.0,21.3097,21.434,21.2564,21.3097,206800.0
2008-09-19 11:20:00,23.98,24.23,23.9,24.05,20100.0,21.2919,21.5139,21.2209,21.3541,20100.0
2008-09-19 11:30:00,24.09,24.2,24.0,24.06,18000.0,21.3896,21.4873,21.3097,21.363,18000.0
2008-09-19 11:40:00,24.17,24.31,23.99,24.31,23100.0,21.4606,21.5849,21.3008,21.5849,23100.0
2008-09-19 11:50:00,24.25,24.38,23.99,24.03,19400.0,21.5317,21.6471,21.3008,21.3363,19400.0
2008-09-19 12:00:00,24.04,24.2,24.0,24.16,23700.0,21.3452,21.4873,21.3097,21.4518,23700.0
2008-09-19 12:10:00,24.21,24.41,24.0,24.36,22100.0,21.4962,21.6737,21.3097,21.6293,22100.0
2008-09-19 12:20:00,24.36,24.45,24.25,24.45,19100.0,21.6293,21.7093,21.5317,21.7093,19100.0
2008-09-19 12:30:00,24.49,24.61,24.37,24.51,312100.0,21.7448,21.8513,21.6382,21.7625,312100.0
2008-09-19 12:40:00,24.52,24.61,24.5,24.58,41100.0,21.7714,21.8513,21.7537,21.8247,41100.0
2008-09-19 12:50:00,24.56,24.74,24.48,24.59,91200.0,21.8069,21.9667,21.7359,21.8336,91200.0
2008-09-19 13:00:00,24.59,24.59,24.05,24.13,36800.0,21.8336,21.8336,21.3541,21.4251,36800.0
2008-09-19 13:10:00,24.14,24.31,24.11,24.26,178800.0,21.434,21.5849,21.4074,21.5406,178800.0
2008-09-19 13:20:00,24.24,24.47,24.24,24.44,38800.0,21.5228,21.727,21.5228,21.7004,38800.0
2008-09-19 13:30:00,24.44,24.44,24.1,24.33,29100.0,21.7004,21.7004,21.3985,21.6027,29100.0
2008-09-19 13:40:00,24.32,24.36,24.16,24.2,31100.0,21.5938,21.6293,21.4518,21.4873,31100.0
2008-09-19 13:50:00,24.21,24.33,24.16,24.33,133700.0,21.4962,21.6027,21.4518,21.6027,133700.0
2008-09-19 14:00:00,24.32,24.52,24.29,24.52,37400.0,21.5938,21.7714,21.5672,21.7714,37400.0
2008-09-19 14:10:00,24.55,25.39,24.55,25.39,65100.0,21.798,22.5439,21.798,22.5439,65100.0
2008-09-19 14:20:00,25.41,25.42,24.67,24.86,93600.0,22.5616,22.5705,21.9046,22.0733,93600.0
2008-09-19 14:30:00,24.81,25.17,24.57,24.9,48800.0,22.0289,22.3485,21.8158,22.1088,48800.0
2008-09-19 14:40:00,25.02,25.26,24.87,25.26,175400.0,22.2154,22.4285,22.0822,22.4285,175400.0
2008-09-19 14:50:00,25.26,25.29,25.07,25.18,80700.0,22.4285,22.4551,22.2598,22.3574,80700.0
2008-09-19 15:00:00,25.18,25.3,24.82,25.13,51500.0,22.3574,22.464,22.0378,22.313,51500.0
2008-09-19 15:10:00,25.12,25.64,25.08,25.63,63900.0,22.3042,22.7659,22.2686,22.757,63900.0
2008-09-19 15:20:00,25.64,25.66,25.08,25.29,75800.0,22.7659,22.7836,22.2686,22.4551,75800.0
2008-09-19 15:30:00,25.3,25.95,25.3,25.87,142900.0,22.464,23.0411,22.464,22.9701,142900.0
2008-09-19 15:40:00,25.9,26.3,25.73,25.94,156200.0,22.9967,23.3519,22.8458,23.0322,156200.0
2008-09-19 15:50:00,25.93,27.49,25.71,25.77,107100.0,23.0234,24.4085,22.828,22.8813,107100.0
2008-09-22 09:30:00,26.21,26.5,26.11,26.17,40700.0,23.272,23.5295,23.1832,23.2365,40700.0
2008-09-22 09:40:00,26.11,26.11,25.36,25.76,19700.0,23.1832,23.1832,22.5172,22.8724,19700.0
2008-09-22 09:50:00,25.63,25.97,25.43,25.57,12200.0,22.757,23.0589,22.5794,22.7037,12200.0
2008-09-22 10:00:00,25.61,25.8,25.51,25.52,9000.0,22.7392,22.9079,22.6504,22.6593,9000.0
2008-09-22 10:10:00,25.53,25.58,25.34,25.4,7300.0,22.6682,22.7126,22.4995,22.5528,7300.0
2008-09-22 10:20:00,25.4,25.55,25.4,25.53,8300.0,22.5528,22.686,22.5528,22.6682,8300.0
2008-09-22 10:30:00,25.52,25.6,25.46,25.55,7200.0,22.6593,22.7303,22.606,22.686,7200.0
2008-09-22 10:40:00,25.49,25.54,25.37,25.44,8200.0,22.6327,22.6771,22.5261,22.5883,8200.0
2008-09-22 10:50:00,25.44,25.5,25.26,25.32,10000.0,22.5883,22.6416,22.4285,22.4817,10000.0
2008-09-22 11:00:00,25.2,25.24,25.1,25.19,10500.0,22.3752,22.4107,22.2864,22.3663,10500.0
2008-09-22 11:10:00,25.16,25.18,25.05,25.12,4900.0,22.3397,22.3574,22.242,22.3042,4900.0
2008-09-22 11:20:00,25.11,25.13,25.05,25.1,5000.0,22.2953,22.313,22.242,22.2864,5000.0
2008-09-22 11:30:00,25.09,25.1,24.88,25.0,7200.0,22.2775,22.2864,22.0911,22.1976,7200.0
2008-09-22 11:40:00,25.01,25.32,25.01,25.32,7100.0,22.2065,22.4817,22.2065,22.4817,7100.0
2008-09-22 11:50:00,25.3,25.5,25.3,25.48,4300.0,22.464,22.6416,22.464,22.6238,4300.0
2008-09-22 12:00:00,25.48,25.49,25.33,25.36,8700.0,22.6238,22.6327,22.4906,22.5172,8700.0
2008-09-22 12:10:00,25.33,25.33,25.16,25.21,6200.0,22.4906,22.4906,22.3397,22.3841,6200.0
2008-09-22 12:20:00,25.2,25.24,25.17,25.22,6000.0,22.3752,22.4107,22.3485,22.3929,6000.0
2008-09-22 12:30:00,25.23,25.29,25.22,25.22,6200.0,22.4018,22.4551,22.3929,22.3929,6200.0
2008-09-22 12:40:00,25.23,25.23,25.15,25.19,6500.0,22.4018,22.4018,22.3308,22.3663,6500.0
2008-09-22 12:50:00,25.17,25.28,25.15,25.28,4100.0,22.3485,22.4462,22.3308,22.4462,4100.0
2008-09-22 13:00:00,25.28,25.3,25.16,25.16,5900.0,22.4462,22.464,22.3397,22.3397,5900.0
2008-09-22 13:10:00,25.23,25.23,24.99,25.01,9100.0,22.4018,22.4018,22.1887,22.2065,9100.0
2008-09-22 13:20:00,25.03,25.08,25.03,25.07,5000.0,22.2242,22.2686,22.2242,22.2598,5000.0
2008-09-22 13:30:00,25.09,25.09,25.02,25.08,15100.0,22.2775,22.2775,22.2154,22.2686,15100.0
2008-09-22 13:40:00,25.08,25.09,24.96,24.98,12800.0,22.2686,22.2775,22.1621,22.1798,12800.0
2008-09-22 13:50:00,24.99,25.0,24.96,24.96,9400.0,22.1887,22.1976,22.1621,22.1621,9400.0
2008-09-22 14:00:00,24.97,25.09,24.96,25.06,28500.0,22.171,22.2775,22.1621,22.2509,28500.0
2008-09-22 14:10:00,25.06,25.16,24.97,25.01,32800.0,22.2509,22.3397,22.171,22.2065,32800.0
2008-09-22 14:20:00,25.02,25.11,24.93,25.05,23400.0,22.2154,22.2953,22.1355,22.242,23400.0
2008-09-22 14:30:00,25.05,25.26,24.96,25.25,57400.0,22.242,22.4285,22.1621,22.4196,57400.0
2008-09-22 14:40:00,25.23,25.23,24.97,25.05,8900.0,22.4018,22.4018,22.171,22.242,8900.0
2008-09-22 14:50:00,25.08,25.15,25.03,25.05,14700.0,22.2686,22.3308,22.2242,22.242,14700.0
2008-09-22 15:00:00,25.05,25.14,25.05,25.09,12500.0,22.242,22.3219,22.242,22.2775,12500.0
2008-09-22 15:10:00,25.11,25.19,25.11,25.12,13600.0,22.2953,22.3663,22.2953,22.3042,13600.0
2008-09-22 15:20:00,25.08,25.24,25.06,25.24,12300.0,22.2686,22.4107,22.2509,22.4107,12300.0
2008-09-22 15:30:00,25.2,25.23,24.96,24.96,10200.0,22.3752,22.4018,22.1621,22.1621,10200.0
2008-09-22 15:40:00,24.96,25.05,24.81,25.05,49900.0,22.1621,22.242,22.0289,22.242,49900.0
2008-09-22 15:50:00,25.09,25.12,24.85,24.97,46800.0,22.2775,22.3042,22.0644,22.171,46800.0
2008-09-23 09:30:00,25.25,25.81,25.01,25.18,11200.0,22.4196,22.9168,22.2065,22.3574,11200.0
2008-09-23 09:40:00,25.18,25.36,25.06,25.29,12500.0,22.3574,22.5172,22.2509,22.4551,12500.0
2008-09-23 09:50:00,25.28,25.61,24.78,25.26,12500.0,22.4462,22.7392,22.0023,22.4285,12500.0
2008-09-23 10:00:00,25.27,25.61,25.27,25.6,8500.0,22.4373,22.7392,22.4373,22.7303,8500.0
2008-09-23 10:10:00,25.58,25.58,25.35,25.4,12400.0,22.7126,22.7126,22.5084,22.5528,12400.0
2008-09-23 10:20:00,25.37,25.73,25.31,25.7,53200.0,22.5261,22.8458,22.4729,22.8191,53200.0
2008-09-23 10:30:00,25.74,25.89,25.6,25.68,32300.0,22.8547,22.9878,22.7303,22.8014,32300.0
2008-09-23 10:40:00,25.75,25.75,25.55,25.55,8100.0,22.8635,22.8635,22.686,22.686,8100.0
2008-09-23 10:50:00,25.51,25.6,25.4,25.56,6900.0,22.6504,22.7303,22.5528,22.6948,6900.0
2008-09-23 11:00:00,25.56,25.58,25.35,25.4,14700.0,22.6948,22.7126,22.5084,22.5528,14700.0
2008-09-23 11:10:00,25.4,25.57,25.38,25.55,15900.0,22.5528,22.7037,22.535,22.686,15900.0
2008-09-23 11:20:00,25.56,25.58,25.38,25.48,11100.0,22.6948,22.7126,22.535,22.6238,11100.0
2008-09-23 11:30:00,25.46,25.47,25.39,25.44,13300.0,22.606,22.6149,22.5439,22.5883,13300.0
2008-09-23 11:40:00,25.44,25.47,25.39,25.41,5800.0,22.5883,22.6149,22.5439,22.5616,5800.0
2008-09-23 11:50:00,25.43,25.43,25.19,25.22,9600.0,22.5794,22.5794,22.3663,22.3929,9600.0
2008-09-23 12:00:00,25.1,25.19,24.97,25.0,7900.0,22.2864,22.3663,22.171,22.1976,7900.0
2008-09-23 12:10:00,24.9,25.0,24.9,24.94,3000.0,22.1088,22.1976,22.1088,22.1443,3000.0
2008-09-23 12:20:00,24.96,25.0,24.76,24.8,5100.0,22.1621,22.1976,21.9845,22.02,5100.0
2008-09-23 12:30:00,24.79,24.93,24.79,24.92,2600.0,22.0111,22.1355,22.0111,22.1266,2600.0
2008-09-23 12:40:00,24.93,25.08,24.93,25.02,3400.0,22.1355,22.2686,22.1355,22.2154,3400.0
2008-09-23 12:50:00,25.0,25.07,24.97,25.05,6200.0,22.1976,22.2598,22.171,22.242,6200.0
2008-09-23 13:00:00,25.04,25.08,24.76,24.76,23600.0,22.2331,22.2686,21.9845,21.9845,23600.0
2008-09-23 13:10:00,24.83,24.84,24.63,24.67,2500.0,22.0467,22.0555,21.8691,21.9046,2500.0
2008-09-23 13:20:00,24.7,24.72,24.5,24.55,56300.0,21.9312,21.949,21.7537,21.798,56300.0
2008-09-23 13:30:00,24.53,24.69,24.43,24.69,8200.0,21.7803,21.9224,21.6915,21.9224,8200.0
2008-09-23 13:40:00,24.67,24.72,24.59,24.59,1000.0,21.9046,21.949,21.8336,21.8336,1000.0
2008-09-23 13:50:00,24.62,24.69,24.59,24.69,2700.0,21.8602,21.9224,21.8336,21.9224,2700.0
2008-09-23 14:00:00,24.7,24.74,24.67,24.74,10100.0,21.9312,21.9667,21.9046,21.9667,10100.0
2008-09-23 14:10:00,24.74,24.74,24.68,24.74,2800.0,21.9667,21.9667,21.9135,21.9667,2800.0
2008-09-23 14:20:00,24.74,24.74,24.64,24.65,59500.0,21.9667,21.9667,21.878,21.8868,59500.0
2008-09-23 14:30:00,24.68,24.7,24.56,24.57,3300.0,21.9135,21.9312,21.8069,21.8158,3300.0
2008-09-23 14:40:00,24.55,24.7,24.54,24.7,6200.0,21.798,21.9312,21.7892,21.9312,6200.0
2008-09-23 14:50:00,24.68,24.83,24.65,24.71,15600.0,21.9135,22.0467,21.8868,21.9401,15600.0
2008-09-23 15:00:00,24.73,25.0,24.62,25.0,7300.0,21.9579,22.1976,21.8602,22.1976,7300.0
2008-09-23 15:10:00,25.0,25.06,24.87,24.99,12200.0,22.1976,22.2509,22.0822,22.1887,12200.0
2008-09-23 15:20:00,24.99,25.04,24.91,25.02,7400.0,22.1887,22.2331,22.1177,22.2154,7400.0
2008-09-23 15:30:00,25.02,25.09,24.88,24.99,31400.0,22.2154,22.2775,22.0911,22.1887,31400.0
2008-09-23 15:40:00,24.98,25.02,24.8,24.93,17700.0,22.1798,22.2154,22.02,22.1355,17700.0
2008-09-23 15:50:00,24.92,24.99,24.72,24.89,25000.0,22.1266,22.1887,21.949,22.0999,25000.0
2008-09-24 09:30:00,24.78,24.78,23.41,23.44,16200.0,22.0023,22.0023,20.7858,20.8125,16200.0
2008-09-24 09:40:00,23.42,24.16,23.39,24.16,19700.0,20.7947,21.4518,20.7681,21.4518,19700.0
2008-09-24 09:50:00,24.1,24.13,23.9,24.0,11800.0,21.3985,21.4251,21.2209,21.3097,11800.0
2008-09-24 10:00:00,24.0,24.13,24.0,24.06,1800.0,21.3097,21.4251,21.3097,21.363,1800.0
2008-09-24 10:10:00,24.03,24.03,24.0,24.01,4500.0,21.3363,21.3363,21.3097,21.3186,4500.0
2008-09-24 10:20:00,24.01,24.02,24.0,24.01,1700.0,21.3186,21.3275,21.3097,21.3186,1700.0
2008-09-24 10:30:00,24.03,24.23,24.02,24.1,3600.0,21.3363,21.5139,21.3275,21.3985,3600.0
2008-09-24 10:40:00,24.13,24.39,24.1,24.39,22100.0,21.4251,21.656,21.3985,21.656,22100.0
2008-09-24 10:50:00,24.45,24.47,24.18,24.24,2600.0,21.7093,21.727,21.4695,21.5228,2600.0
2008-09-24 11:00:00,24.21,24.28,24.15,24.28,4400.0,21.4962,21.5583,21.4429,21.5583,4400.0
2008-09-24 11:10:00,24.26,24.26,24.21,24.23,700.0,21.5406,21.5406,21.4962,21.5139,700.0
2008-09-24 11:20:00,24.23,24.26,24.13,24.21,7700.0,21.5139,21.5406,21.4251,21.4962,7700.0
2008-09-24 11:30:00,24.25,24.28,24.21,24.27,1800.0,21.5317,21.5583,21.4962,21.5494,1800.0
2008-09-24 11:40:00,24.27,24.27,24.24,24.25,2700.0,21.5494,21.5494,21.5228,21.5317,2700.0
2008-09-24 11:50:00,24.29,24.31,24.25,24.25,1500.0,21.5672,21.5849,21.5317,21.5317,1500.0
2008-09-24 12:00:00,24.25,24.32,24.16,24.16,11300.0,21.5317,21.5938,21.4518,21.4518,11300.0
2008-09-24 12:10:00,24.17,24.22,24.16,24.22,4200.0,21.4606,21.505,21.4518,21.505,4200.0
2008-09-24 12:20:00,24.22,24.25,24.14,24.14,2300.0,21.505,21.5317,21.434,21.434,2300.0
2008-09-24 12:30:00,24.05,24.07,24.01,24.05,1500.0,21.3541,21.3719,21.3186,21.3541,1500.0
2008-09-24 12:40:00,24.04,24.08,24.02,24.02,2300.0,21.3452,21.3807,21.3275,21.3275,2300.0
2008-09-24 12:50:00,24.06,24.12,24.03,24.08,3000.0,21.363,21.4162,21.3363,21.3807,3000.0
2008-09-24 13:00:00,24.05,24.13,24.0,24.13,1900.0,21.3541,21.4251,21.3097,21.4251,1900.0
2008-09-24 13:10:00,24.13,24.15,24.0,24.0,3100.0,21.4251,21.4429,21.3097,21.3097,3100.0
2008-09-24 13:20:00,24.05,24.26,24.0,24.12,5400.0,21.3541,21.5406,21.3097,21.4162,5400.0
2008-09-24 13:30:00,24.12,24.18,24.08,24.08,2700.0,21.4162,21.4695,21.3807,21.3807,2700.0
2008-09-24 13:40:00,24.16,24.25,24.07,24.07,6000.0,21.4518,21.5317,21.3719,21.3719,6000.0
2008-09-24 13:50:00,24.05,24.26,24.05,24.16,10000.0,21.3541,21.5406,21.3541,21.4518,10000.0
2008-09-24 14:00:00,24.15,24.62,24.15,24.48,3300.0,21.4429,21.8602,21.4429,21.7359,3300.0
2008-09-24 14:10:00,24.49,24.54,24.29,24.38,2900.0,21.7448,21.7892,21.5672,21.6471,2900.0
2008-09-24 14:20:00,24.47,24.49,24.33,24.48,11900.0,21.727,21.7448,21.6027,21.7359,11900.0
2008-09-24 14:30:00,24.57,24.74,24.53,24.53,3600.0,21.8158,21.9667,21.7803,21.7803,3600.0
2008-09-24 14:40:00,24.5,24.57,24.5,24.55,1900.0,21.7537,21.8158,21.7537,21.798,1900.0
2008-09-24 14:50:00,24.5,24.54,24.44,24.44,3800.0,21.7537,21.7892,21.7004,21.7004,3800.0
2008-09-24 15:00:00,24.46,24.95,24.45,24.53,31400.0,21.7181,22.1532,21.7093,21.7803,31400.0
2008-09-24 15:10:00,24.49,24.51,24.29,24.29,4600.0,21.7448,21.7625,21.5672,21.5672,4600.0
2008-09-24 15:20:00,24.27,24.47,24.27,24.47,5800.0,21.5494,21.727,21.5494,21.727,5800.0
2008-09-24 15:30:00,24.45,24.53,24.36,24.48,1900.0,21.7093,21.7803,21.6293,21.7359,1900.0
2008-09-24 15:40:00,24.47,24.52,24.32,24.46,15400.0,21.727,21.7714,21.5938,21.7181,15400.0
2008-09-24 15:50:00,24.43,24.52,24.32,24.35,33300.0,21.6915,21.7714,21.5938,21.6205,33300.0
2008-09-25 09:30:00,24.22,24.26,24.02,24.02,4100.0,21.505,21.5406,21.3275,21.3275,4100.0
2008-09-25 09:40:00,24.0,24.0,23.95,24.0,4500.0,21.3097,21.3097,21.2653,21.3097,4500.0
2008-09-25 09:50:00,24.06,24.64,24.04,24.64,11500.0,21.363,21.878,21.3452,21.878,11500.0
2008-09-25 10:00:00,24.67,24.92,24.6,24.78,4400.0,21.9046,22.1266,21.8424,22.0023,4400.0
2008-09-25 10:10:00,24.71,24.71,24.55,24.64,5600.0,21.9401,21.9401,21.798,21.878,5600.0
2008-09-25 10:20:00,24.62,24.69,24.59,24.69,3400.0,21.8602,21.9224,21.8336,21.9224,3400.0
2008-09-25 10:30:00,24.69,24.69,24.48,24.48,11200.0,21.9224,21.9224,21.7359,21.7359,11200.0
2008-09-25 10:40:00,24.48,24.55,24.45,24.45,7400.0,21.7359,21.798,21.7093,21.7093,7400.0
2008-09-25 10:50:00,24.49,24.49,24.42,24.43,4800.0,21.7448,21.7448,21.6826,21.6915,4800.0
2008-09-25 11:00:00,24.41,24.46,24.33,24.33,4500.0,21.6737,21.7181,21.6027,21.6027,4500.0
2008-09-25 11:10:00,24.32,24.5,24.25,24.35,13900.0,21.5938,21.7537,21.5317,21.6205,13900.0
2008-09-25 11:20:00,24.32,24.52,24.31,24.31,10000.0,21.5938,21.7714,21.5849,21.5849,10000.0
2008-09-25 11:30:00,24.35,24.39,24.25,24.25,2600.0,21.6205,21.656,21.5317,21.5317,2600.0
2008-09-25 11:40:00,24.25,24.32,24.25,24.29,2300.0,21.5317,21.5938,21.5317,21.5672,2300.0
2008-09-25 11:50:00,24.32,24.36,24.25,24.35,9100.0,21.5938,21.6293,21.5317,21.6205,9100.0
2008-09-25 12:00:00,24.37,24.38,24.29,24.35,3500.0,21.6382,21.6471,21.5672,21.6205,3500.0
2008-09-25 12:10:00,24.35,24.38,24.3,24.35,9900.0,21.6205,21.6471,21.5761,21.6205,9900.0
2008-09-25 12:20:00,24.35,24.35,24.23,24.24,3200.0,21.6205,21.6205,21.5139,21.5228,3200.0
2008-09-25 12:30:00,24.23,24.32,24.19,24.3,8100.0,21.5139,21.5938,21.4784,21.5761,8100.0
2008-09-25 12:40:00,24.3,24.33,24.28,24.29,3000.0,21.5761,21.6027,21.5583,21.5672,3000.0
2008-09-25 12:50:00,24.29,24.31,24.23,24.23,7800.0,21.5672,21.5849,21.5139,21.5139,7800.0
2008-09-25 13:00:00,24.23,24.39,24.23,24.35,4700.0,21.5139,21.656,21.5139,21.6205,4700.0
2008-09-25 13:10:00,24.36,24.38,24.23,24.37,8900.0,21.6293,21.6471,21.5139,21.6382,8900.0
2008-09-25 13:20:00,24.37,24.37,24.3,24.31,8300.0,21.6382,21.6382,21.5761,21.5849,8300.0
2008-09-25 13:30:00,24.32,24.38,24.3,24.34,11900.0,21.5938,21.6471,21.5761,21.6116,11900.0
2008-09-25 13:40:00,24.32,24.36,24.3,24.32,18700.0,21.5938,21.6293,21.5761,21.5938,18700.0
2008-09-25 13:50:00,24.32,24.37,24.32,24.37,4700.0,21.5938,21.6382,21.5938,21.6382,4700.0
2008-09-25 14:00:00,24.37,24.39,24.34,24.37,1900.0,21.6382,21.656,21.6116,21.6382,1900.0
2008-09-25 14:10:00,24.36,24.38,24.35,24.35,8300.0,21.6293,21.6471,21.6205,21.6205,8300.0
2008-09-25 14:20:00,24.35,24.38,24.26,24.38,2700.0,21.6205,21.6471,21.5406,21.6471,2700.0
2008-09-25 14:30:00,24.43,24.43,24.35,24.35,2700.0,21.6915,21.6915,21.6205,21.6205,2700.0
2008-09-25 14:40:00,24.36,24.38,24.35,24.38,2800.0,21.6293,21.6471,21.6205,21.6471,2800.0
2008-09-25 14:50:00,24.35,24.38,24.31,24.33,2900.0,21.6205,21.6471,21.5849,21.6027,2900.0
2008-09-25 15:00:00,24.36,24.39,24.3,24.39,6000.0,21.6293,21.656,21.5761,21.656,6000.0
2008-09-25 15:10:00,24.39,24.61,24.37,24.61,6500.0,21.656,21.8513,21.6382,21.8513,6500.0
2008-09-25 15:20:00,24.61,24.87,24.61,24.87,7500.0,21.8513,22.0822,21.8513,22.0822,7500.0
2008-09-25 15:30:00,24.82,24.89,24.55,24.68,5900.0,22.0378,22.0999,21.798,21.9135,5900.0
2008-09-25 15:40:00,24.63,24.74,24.6,24.68,16400.0,21.8691,21.9667,21.8424,21.9135,16400.0
2008-09-25 15:50:00,24.7,24.9,24.58,24.86,25200.0,21.9312,22.1088,21.8247,22.0733,25200.0
2008-09-26 09:30:00,23.93,23.93,23.58,23.89,9500.0,21.2475,21.2475,20.9368,21.212,9500.0
2008-09-26 09:40:00,23.96,23.96,23.7,23.88,5100.0,21.2742,21.2742,21.0433,21.2032,5100.0
2008-09-26 09:50:00,23.85,24.04,23.8,23.94,3800.0,21.1765,21.3452,21.1321,21.2564,3800.0
2008-09-26 10:00:00,23.87,24.06,23.7,23.84,6300.0,21.1943,21.363,21.0433,21.1676,6300.0
2008-09-26 10:10:00,23.84,23.9,23.69,23.69,4400.0,21.1676,21.2209,21.0344,21.0344,4400.0
2008-09-26 10:20:00,23.7,23.7,23.53,23.55,5300.0,21.0433,21.0433,20.8924,20.9101,5300.0
2008-09-26 10:30:00,23.56,23.64,23.54,23.57,5000.0,20.919,20.9901,20.9013,20.9279,5000.0
2008-09-26 10:40:00,23.56,23.61,23.56,23.6,1300.0,20.919,20.9634,20.919,20.9545,1300.0
2008-09-26 10:50:00,23.58,23.64,23.3,23.61,37700.0,20.9368,20.9901,20.6882,20.9634,37700.0
2008-09-26 11:00:00,23.62,23.64,23.58,23.64,7400.0,20.9723,20.9901,20.9368,20.9901,7400.0
2008-09-26 11:10:00,23.61,23.64,23.56,23.62,7100.0,20.9634,20.9901,20.919,20.9723,7100.0
2008-09-26 11:20:00,23.61,23.65,23.59,23.61,5500.0,20.9634,20.9989,20.9457,20.9634,5500.0
2008-09-26 11:30:00,23.6,23.65,23.56,23.56,20300.0,20.9545,20.9989,20.919,20.919,20300.0
2008-09-26 11:40:00,23.55,23.6,23.55,23.59,4600.0,20.9101,20.9545,20.9101,20.9457,4600.0
2008-09-26 11:50:00,23.58,23.64,23.58,23.58,8200.0,20.9368,20.9901,20.9368,20.9368,8200.0
2008-09-26 12:00:00,23.6,23.65,23.59,23.63,4600.0,20.9545,20.9989,20.9457,20.9812,4600.0
2008-09-26 12:10:00,23.61,23.64,23.58,23.62,4100.0,20.9634,20.9901,20.9368,20.9723,4100.0
2008-09-26 12:20:00,23.62,23.64,23.61,23.62,4600.0,20.9723,20.9901,20.9634,20.9723,4600.0
2008-09-26 12:30:00,23.61,23.65,23.59,23.64,7000.0,20.9634,20.9989,20.9457,20.9901,7000.0
2008-09-26 12:40:00,23.61,23.8,23.61,23.8,6500.0,20.9634,21.1321,20.9634,21.1321,6500.0
2008-09-26 12:50:00,23.78,23.85,23.78,23.82,1900.0,21.1144,21.1765,21.1144,21.1499,1900.0
2008-09-26 13:00:00,23.84,23.89,23.82,23.87,3900.0,21.1676,21.212,21.1499,21.1943,3900.0
2008-09-26 13:10:00,23.88,24.03,23.88,23.99,3100.0,21.2032,21.3363,21.2032,21.3008,3100.0
2008-09-26 13:20:00,23.99,24.06,23.99,24.04,2900.0,21.3008,21.363,21.3008,21.3452,2900.0
2008-09-26 13:30:00,24.02,24.07,23.97,24.04,6700.0,21.3275,21.3719,21.2831,21.3452,6700.0
2008-09-26 13:40:00,24.03,24.13,24.03,24.13,4400.0,21.3363,21.4251,21.3363,21.4251,4400.0
2008-09-26 13:50:00,24.1,24.21,24.02,24.1,5900.0,21.3985,21.4962,21.3275,21.3985,5900.0
2008-09-26 14:00:00,24.08,24.2,24.07,24.11,8100.0,21.3807,21.4873,21.3719,21.4074,8100.0
2008-09-26 14:10:00,24.07,24.3,24.07,24.28,5400.0,21.3719,21.5761,21.3719,21.5583,5400.0
2008-09-26 14:20:00,24.25,24.34,24.25,24.32,20100.0,21.5317,21.6116,21.5317,21.5938,20100.0
2008-09-26 14:30:00,24.3,24.34,24.08,24.24,47300.0,21.5761,21.6116,21.3807,21.5228,47300.0
2008-09-26 14:40:00,24.23,24.35,24.14,24.35,11000.0,21.5139,21.6205,21.434,21.6205,11000.0
2008-09-26 14:50:00,24.33,24.55,24.3,24.53,12200.0,21.6027,21.798,21.5761,21.7803,12200.0
2008-09-26 15:00:00,24.51,24.52,24.15,24.46,18600.0,21.7625,21.7714,21.4429,21.7181,18600.0
2008-09-26 15:10:00,24.46,24.69,24.39,24.64,13000.0,21.7181,21.9224,21.656,21.878,13000.0
2008-09-26 15:20:00,24.65,24.86,24.6,24.84,10700.0,21.8868,22.0733,21.8424,22.0555,10700.0
2008-09-26 15:30:00,24.84,24.91,24.64,24.64,13900.0,22.0555,22.1177,21.878,21.878,13900.0
2008-09-26 15:40:00,24.64,25.03,24.6,24.73,54700.0,21.878,22.2242,21.8424,21.9579,54700.0
2008-09-26 15:50:00,24.67,24.96,24.64,24.65,19200.0,21.9046,22.1621,21.878,21.8868,19200.0
2008-09-29 09:30:00,23.61,23.92,23.61,23.92,4700.0,20.9634,21.2387,20.9634,21.2387,4700.0
2008-09-29 09:40:00,23.92,24.07,23.81,23.81,52300.0,21.2387,21.3719,21.141,21.141,52300.0
2008-09-29 09:50:00,23.73,23.73,22.74,22.94,22500.0,21.07,21.07,20.1909,20.3685,22500.0
2008-09-29 10:00:00,22.95,23.09,22.85,22.94,34500.0,20.3774,20.5017,20.2886,20.3685,34500.0
2008-09-29 10:10:00,22.94,23.09,22.85,23.09,33700.0,20.3685,20.5017,20.2886,20.5017,33700.0
2008-09-29 10:20:00,22.98,23.1,22.91,22.99,4400.0,20.404,20.5106,20.3419,20.4129,4400.0
2008-09-29 10:30:00,22.94,23.1,22.94,23.0,7100.0,20.3685,20.5106,20.3685,20.4218,7100.0
2008-09-29 10:40:00,22.95,23.11,22.94,23.02,27000.0,20.3774,20.5195,20.3685,20.4396,27000.0
2008-09-29 10:50:00,23.03,23.03,23.01,23.02,1500.0,20.4484,20.4484,20.4307,20.4396,1500.0
2008-09-29 11:00:00,23.01,23.01,22.81,22.81,8500.0,20.4307,20.4307,20.2531,20.2531,8500.0
2008-09-29 11:10:00,22.87,22.88,22.79,22.84,5800.0,20.3064,20.3152,20.2353,20.2797,5800.0
2008-09-29 11:20:00,22.87,22.87,22.85,22.87,700.0,20.3064,20.3064,20.2886,20.3064,700.0
2008-09-29 11:30:00,22.87,22.92,22.87,22.92,2500.0,20.3064,20.3508,20.3064,20.3508,2500.0
2008-09-29 11:40:00,22.89,22.9,22.77,22.84,13700.0,20.3241,20.333,20.2176,20.2797,13700.0
2008-09-29 11:50:00,22.87,22.87,22.84,22.86,2000.0,20.3064,20.3064,20.2797,20.2975,2000.0
2008-09-29 12:00:00,22.86,22.86,22.81,22.83,1300.0,20.2975,20.2975,20.2531,20.2709,1300.0
2008-09-29 12:10:00,22.83,22.85,22.72,22.72,5400.0,20.2709,20.2886,20.1732,20.1732,5400.0
2008-09-29 12:20:00,22.71,22.8,22.71,22.8,2600.0,20.1643,20.2442,20.1643,20.2442,2600.0
2008-09-29 12:30:00,22.79,22.86,22.75,22.85,6900.0,20.2353,20.2975,20.1998,20.2886,6900.0
2008-09-29 12:40:00,22.85,22.87,22.79,22.85,3400.0,20.2886,20.3064,20.2353,20.2886,3400.0
2008-09-29 12:50:00,22.84,22.84,22.68,22.7,4300.0,20.2797,20.2797,20.1377,20.1554,4300.0
2008-09-29 13:00:00,22.78,22.8,22.42,22.64,8800.0,20.2265,20.2442,19.9068,20.1021,8800.0
2008-09-29 13:10:00,22.64,22.69,22.64,22.69,700.0,20.1021,20.1465,20.1021,20.1465,700.0
2008-09-29 13:20:00,22.7,22.81,22.66,22.81,2600.0,20.1554,20.2531,20.1199,20.2531,2600.0
2008-09-29 13:30:00,22.81,22.86,22.56,22.61,9300.0,20.2531,20.2975,20.0311,20.0755,9300.0
2008-09-29 13:40:00,22.61,22.74,22.27,22.38,12800.0,20.0755,20.1909,19.7736,19.8713,12800.0
2008-09-29 13:50:00,22.39,22.41,22.12,22.37,52500.0,19.8802,19.8979,19.6404,19.8624,52500.0
2008-09-29 14:00:00,22.38,22.57,22.28,22.42,10600.0,19.8713,20.04,19.7825,19.9068,10600.0
2008-09-29 14:10:00,22.47,22.68,22.35,22.57,11400.0,19.9512,20.1377,19.8447,20.04,11400.0
2008-09-29 14:20:00,22.45,22.61,22.31,22.51,36500.0,19.9334,20.0755,19.8091,19.9867,36500.0
2008-09-29 14:30:00,22.51,22.52,22.18,22.39,3900.0,19.9867,19.9956,19.6937,19.8802,3900.0
2008-09-29 14:40:00,22.29,22.35,22.17,22.23,2500.0,19.7914,19.8447,19.6848,19.7381,2500.0
2008-09-29 14:50:00,22.28,23.22,22.18,22.41,8300.0,19.7825,20.6171,19.6937,19.8979,8300.0
2008-09-29 15:00:00,22.33,22.49,22.24,22.45,12800.0,19.8269,19.969,19.747,19.9334,12800.0
2008-09-29 15:10:00,22.45,22.63,22.36,22.49,21800.0,19.9334,20.0933,19.8535,19.969,21800.0
2008-09-29 15:20:00,22.48,22.55,22.26,22.5,23400.0,19.9601,20.0222,19.7647,19.9778,23400.0
2008-09-29 15:30:00,22.5,22.71,22.44,22.7,29500.0,19.9778,20.1643,19.9246,20.1554,29500.0
2008-09-29 15:40:00,22.62,23.1,22.62,23.01,45100.0,20.0844,20.5106,20.0844,20.4307,45100.0
2008-09-29 15:50:00,23.0,23.25,22.64,22.89,75800.0,20.4218,20.6438,20.1021,20.3241,75800.0
2008-09-30 09:30:00,22.75,22.88,22.47,22.47,53800.0,20.1998,20.3152,19.9512,19.9512,53800.0
2008-09-30 09:40:00,22.32,22.76,22.18,22.6,24300.0,19.818,20.2087,19.6937,20.0666,24300.0
2008-09-30 09:50:00,22.6,22.65,22.53,22.57,13400.0,20.0666,20.111,20.0045,20.04,13400.0
2008-09-30 10:00:00,22.6,22.79,22.5,22.73,8200.0,20.0666,20.2353,19.9778,20.1821,8200.0
2008-09-30 10:10:00,22.75,23.18,22.75,23.16,37000.0,20.1998,20.5816,20.1998,20.5639,37000.0
2008-09-30 10:20:00,23.21,23.59,23.11,23.59,51000.0,20.6083,20.9457,20.5195,20.9457,51000.0
2008-09-30 10:30:00,23.58,23.77,23.55,23.74,8200.0,20.9368,21.1055,20.9101,21.0788,8200.0
2008-09-30 10:40:00,23.72,23.77,23.57,23.73,16600.0,21.0611,21.1055,20.9279,21.07,16600.0
2008-09-30 10:50:00,23.73,23.74,23.65,23.67,4800.0,21.07,21.0788,20.9989,21.0167,4800.0
2008-09-30 11:00:00,23.69,23.73,23.53,23.64,7300.0,21.0344,21.07,20.8924,20.9901,7300.0
2008-09-30 11:10:00,23.64,23.67,23.58,23.66,3200.0,20.9901,21.0167,20.9368,21.0078,3200.0
2008-09-30 11:20:00,23.61,23.66,23.53,23.58,5900.0,20.9634,21.0078,20.8924,20.9368,5900.0
2008-09-30 11:30:00,23.57,23.62,23.56,23.6,12200.0,20.9279,20.9723,20.919,20.9545,12200.0
2008-09-30 11:40:00,23.59,23.61,23.5,23.58,5800.0,20.9457,20.9634,20.8657,20.9368,5800.0
2008-09-30 11:50:00,23.59,23.73,23.57,23.73,45500.0,20.9457,21.07,20.9279,21.07,45500.0
2008-09-30 12:00:00,23.73,23.78,23.5,23.5,5200.0,21.07,21.1144,20.8657,20.8657,5200.0
2008-09-30 12:10:00,23.5,23.53,23.45,23.52,45000.0,20.8657,20.8924,20.8214,20.8835,45000.0
2008-09-30 12:20:00,23.52,23.52,23.35,23.35,17800.0,20.8835,20.8835,20.7326,20.7326,17800.0
2008-09-30 12:30:00,23.36,23.47,23.36,23.43,5800.0,20.7414,20.8391,20.7414,20.8036,5800.0
2008-09-30 12:40:00,23.43,23.72,23.43,23.68,9800.0,20.8036,21.0611,20.8036,21.0256,9800.0
2008-09-30 12:50:00,23.67,23.73,23.61,23.67,5200.0,21.0167,21.07,20.9634,21.0167,5200.0
2008-09-30 13:00:00,23.66,23.67,23.48,23.5,5100.0,21.0078,21.0167,20.848,20.8657,5100.0
2008-09-30 13:10:00,23.5,23.52,23.47,23.52,6700.0,20.8657,20.8835,20.8391,20.8835,6700.0
2008-09-30 13:20:00,23.5,23.5,23.38,23.39,3400.0,20.8657,20.8657,20.7592,20.7681,3400.0
2008-09-30 13:30:00,23.4,23.57,23.4,23.47,28800.0,20.777,20.9279,20.777,20.8391,28800.0
2008-09-30 13:40:00,23.49,23.51,23.41,23.49,12600.0,20.8569,20.8746,20.7858,20.8569,12600.0
2008-09-30 13:50:00,23.5,23.51,23.48,23.5,37800.0,20.8657,20.8746,20.848,20.8657,37800.0
2008-09-30 14:00:00,23.5,23.51,23.45,23.46,32300.0,20.8657,20.8746,20.8214,20.8302,32300.0
2008-09-30 14:10:00,23.45,23.47,23.42,23.43,12600.0,20.8214,20.8391,20.7947,20.8036,12600.0
2008-09-30 14:20:00,23.43,23.54,23.41,23.53,76400.0,20.8036,20.9013,20.7858,20.8924,76400.0
2008-09-30 14:30:00,23.56,23.64,23.5,23.52,47700.0,20.919,20.9901,20.8657,20.8835,47700.0
2008-09-30 14:40:00,23.53,23.59,23.51,23.59,5400.0,20.8924,20.9457,20.8746,20.9457,5400.0
2008-09-30 14:50:00,23.58,23.83,23.58,23.68,37100.0,20.9368,21.1588,20.9368,21.0256,37100.0
2008-09-30 15:00:00,23.69,23.79,23.68,23.78,9200.0,21.0344,21.1232,21.0256,21.1144,9200.0
2008-09-30 15:10:00,23.77,23.83,23.69,23.78,49400.0,21.1055,21.1588,21.0344,21.1144,49400.0
2008-09-30 15:20:00,23.79,23.85,23.75,23.75,38300.0,21.1232,21.1765,21.0877,21.0877,38300.0
2008-09-30 15:30:00,23.76,23.8,23.72,23.72,16000.0,21.0966,21.1321,21.0611,21.0611,16000.0
2008-09-30 15:40:00,23.69,23.94,23.69,23.75,19300.0,21.0344,21.2564,21.0344,21.0877,19300.0
2008-09-30 15:50:00,23.75,23.99,23.54,23.75,52500.0,21.0877,21.3008,20.9013,21.0877,52500.0
2008-10-01 09:30:00,23.8,23.8,22.6,23.1,25700.0,21.1321,21.1321,20.0666,20.5106,25700.0
2008-10-01 09:40:00,23.11,23.11,22.34,22.36,15800.0,20.5195,20.5195,19.8358,19.8535,15800.0
2008-10-01 09:50:00,22.36,22.88,22.36,22.46,19300.0,19.8535,20.3152,19.8535,19.9423,19300.0
2008-10-01 10:00:00,22.48,22.63,22.25,22.28,4000.0,19.9601,20.0933,19.7559,19.7825,4000.0
2008-10-01 10:10:00,22.32,22.39,22.28,22.39,3100.0,19.818,19.8802,19.7825,19.8802,3100.0
2008-10-01 10:20:00,22.36,22.61,22.36,22.57,9500.0,19.8535,20.0755,19.8535,20.04,9500.0
2008-10-01 10:30:00,22.6,22.6,22.41,22.5,7700.0,20.0666,20.0666,19.8979,19.9778,7700.0
2008-10-01 10:40:00,22.49,22.74,22.48,22.66,4800.0,19.969,20.1909,19.9601,20.1199,4800.0
2008-10-01 10:50:00,22.69,22.74,22.64,22.72,6100.0,20.1465,20.1909,20.1021,20.1732,6100.0
2008-10-01 11:00:00,22.71,22.72,22.67,22.68,25800.0,20.1643,20.1732,20.1288,20.1377,25800.0
2008-10-01 11:10:00,22.69,22.69,22.62,22.64,1500.0,20.1465,20.1465,20.0844,20.1021,1500.0
2008-10-01 11:20:00,22.64,22.69,22.62,22.67,6000.0,20.1021,20.1465,20.0844,20.1288,6000.0
2008-10-01 11:30:00,22.65,22.65,22.43,22.45,22500.0,20.111,20.111,19.9157,19.9334,22500.0
2008-10-01 11:40:00,22.45,22.45,22.28,22.28,24200.0,19.9334,19.9334,19.7825,19.7825,24200.0
2008-10-01 11:50:00,22.28,22.29,22.19,22.25,20200.0,19.7825,19.7914,19.7026,19.7559,20200.0
2008-10-01 12:00:00,22.24,22.24,22.04,22.06,31700.0,19.747,19.747,19.5694,19.5872,31700.0
2008-10-01 12:10:00,22.05,22.44,22.0,22.11,19300.0,19.5783,19.9246,19.5339,19.6316,19300.0
2008-10-01 12:20:00,22.07,22.1,22.03,22.05,6500.0,19.596,19.6227,19.5605,19.5783,6500.0
2008-10-01 12:30:00,22.05,22.19,22.0,22.08,51100.0,19.5783,19.7026,19.5339,19.6049,51100.0
2008-10-01 12:40:00,22.08,22.12,22.01,22.06,9700.0,19.6049,19.6404,19.5428,19.5872,9700.0
2008-10-01 12:50:00,22.06,22.14,21.98,22.0,28900.0,19.5872,19.6582,19.5161,19.5339,28900.0
2008-10-01 13:00:00,21.99,22.0,21.9,21.97,4700.0,19.525,19.5339,19.4451,19.5073,4700.0
2008-10-01 13:10:00,21.98,22.05,21.96,22.01,10800.0,19.5161,19.5783,19.4984,19.5428,10800.0
2008-10-01 13:20:00,22.0,22.0,21.87,21.93,3900.0,19.5339,19.5339,19.4185,19.4717,3900.0
2008-10-01 13:30:00,21.92,21.93,21.7,21.82,8000.0,19.4629,19.4717,19.2675,19.3741,8000.0
2008-10-01 13:40:00,21.79,22.0,21.44,21.86,144400.0,19.3474,19.5339,19.0367,19.4096,144400.0
2008-10-01 13:50:00,21.85,22.03,21.84,22.03,11700.0,19.4007,19.5605,19.3918,19.5605,11700.0
2008-10-01 14:00:00,22.01,22.28,21.97,22.07,13200.0,19.5428,19.7825,19.5073,19.596,13200.0
2008-10-01 14:10:00,22.07,22.33,21.98,22.14,17700.0,19.596,19.8269,19.5161,19.6582,17700.0
2008-10-01 14:20:00,22.15,22.16,22.03,22.06,2900.0,19.6671,19.676,19.5605,19.5872,2900.0
2008-10-01 14:30:00,22.08,22.1,21.99,22.01,2300.0,19.6049,19.6227,19.525,19.5428,2300.0
2008-10-01 14:40:00,22.01,22.01,21.96,21.96,3500.0,19.5428,19.5428,19.4984,19.4984,3500.0
2008-10-01 14:50:00,22.01,22.05,21.98,22.05,7000.0,19.5428,19.5783,19.5161,19.5783,7000.0
2008-10-01 15:00:00,22.03,22.05,22.01,22.03,4200.0,19.5605,19.5783,19.5428,19.5605,4200.0
2008-10-01 15:10:00,22.04,22.09,21.97,22.0,35300.0,19.5694,19.6138,19.5073,19.5339,35300.0
2008-10-01 15:20:00,22.0,22.0,21.98,22.0,5000.0,19.5339,19.5339,19.5161,19.5339,5000.0
2008-10-01 15:30:00,22.0,22.02,21.93,21.99,11700.0,19.5339,19.5516,19.4717,19.525,11700.0
2008-10-01 15:40:00,22.0,22.05,21.84,22.0,65500.0,19.5339,19.5783,19.3918,19.5339,65500.0
2008-10-01 15:50:00,22.0,22.08,21.96,22.0,163300.0,19.5339,19.6049,19.4984,19.5339,163300.0
2008-10-02 09:30:00,23.7,23.7,21.5,21.85,248400.0,21.0433,21.0433,19.0899,19.4007,248400.0
2008-10-02 09:40:00,21.87,22.83,21.86,22.82,83000.0,19.4185,20.2709,19.4096,20.262,83000.0
2008-10-02 09:50:00,22.9,23.13,22.57,22.81,15800.0,20.333,20.5372,20.04,20.2531,15800.0
2008-10-02 10:00:00,22.79,22.79,22.21,22.28,39300.0,20.2353,20.2353,19.7204,19.7825,39300.0
2008-10-02 10:10:00,22.36,22.59,22.27,22.28,14900.0,19.8535,20.0578,19.7736,19.7825,14900.0
2008-10-02 10:20:00,22.28,22.29,22.14,22.25,15700.0,19.7825,19.7914,19.6582,19.7559,15700.0
2008-10-02 10:30:00,22.25,22.26,22.16,22.2,60500.0,19.7559,19.7647,19.676,19.7115,60500.0
2008-10-02 10:40:00,22.2,22.25,22.18,22.25,17000.0,19.7115,19.7559,19.6937,19.7559,17000.0
2008-10-02 10:50:00,22.25,22.5,22.25,22.29,11200.0,19.7559,19.9778,19.7559,19.7914,11200.0
2008-10-02 11:00:00,22.29,22.37,22.0,22.08,14000.0,19.7914,19.8624,19.5339,19.6049,14000.0
2008-10-02 11:10:00,22.07,22.07,21.88,22.01,18300.0,19.596,19.596,19.4273,19.5428,18300.0
2008-10-02 11:20:00,22.02,22.29,22.0,22.11,15600.0,19.5516,19.7914,19.5339,19.6316,15600.0
2008-10-02 11:30:00,22.13,22.16,21.95,22.12,14200.0,19.6493,19.676,19.4895,19.6404,14200.0
2008-10-02 11:40:00,22.15,22.18,22.05,22.08,11600.0,19.6671,19.6937,19.5783,19.6049,11600.0
2008-10-02 11:50:00,22.08,22.18,22.0,22.14,10000.0,19.6049,19.6937,19.5339,19.6582,10000.0
2008-10-02 12:00:00,22.14,22.14,22.01,22.06,10700.0,19.6582,19.6582,19.5428,19.5872,10700.0
2008-10-02 12:10:00,22.06,22.17,22.0,22.15,11600.0,19.5872,19.6848,19.5339,19.6671,11600.0
2008-10-02 12:20:00,22.12,22.16,22.02,22.06,9100.0,19.6404,19.676,19.5516,19.5872,9100.0
2008-10-02 12:30:00,22.07,22.13,22.02,22.13,8600.0,19.596,19.6493,19.5516,19.6493,8600.0
2008-10-02 12:40:00,22.12,22.12,22.05,22.07,5400.0,19.6404,19.6404,19.5783,19.596,5400.0
2008-10-02 12:50:00,22.07,22.09,22.0,22.07,9700.0,19.596,19.6138,19.5339,19.596,9700.0
2008-10-02 13:00:00,22.07,22.08,21.94,21.98,30700.0,19.596,19.6049,19.4806,19.5161,30700.0
2008-10-02 13:10:00,22.01,22.09,22.01,22.04,8500.0,19.5428,19.6138,19.5428,19.5694,8500.0
2008-10-02 13:20:00,22.04,22.1,22.03,22.03,11500.0,19.5694,19.6227,19.5605,19.5605,11500.0
2008-10-02 13:30:00,22.04,22.05,21.98,22.02,44900.0,19.5694,19.5783,19.5161,19.5516,44900.0
2008-10-02 13:40:00,22.02,22.04,21.93,22.0,60800.0,19.5516,19.5694,19.4717,19.5339,60800.0
2008-10-02 13:50:00,22.0,22.18,22.0,22.05,11600.0,19.5339,19.6937,19.5339,19.5783,11600.0
2008-10-02 14:00:00,22.06,22.16,22.03,22.04,8500.0,19.5872,19.676,19.5605,19.5694,8500.0
2008-10-02 14:10:00,22.05,22.05,22.0,22.0,20100.0,19.5783,19.5783,19.5339,19.5339,20100.0
2008-10-02 14:20:00,22.0,22.09,21.99,22.06,73400.0,19.5339,19.6138,19.525,19.5872,73400.0
2008-10-02 14:30:00,22.03,22.14,22.02,22.04,18000.0,19.5605,19.6582,19.5516,19.5694,18000.0
2008-10-02 14:40:00,22.04,22.11,21.98,22.03,11800.0,19.5694,19.6316,19.5161,19.5605,11800.0
2008-10-02 14:50:00,22.02,22.11,22.02,22.04,13900.0,19.5516,19.6316,19.5516,19.5694,13900.0
2008-10-02 15:00:00,22.04,22.06,22.02,22.03,57800.0,19.5694,19.5872,19.5516,19.5605,57800.0
2008-10-02 15:10:00,22.04,22.1,22.03,22.03,26400.0,19.5694,19.6227,19.5605,19.5605,26400.0
2008-10-02 15:20:00,22.05,22.09,21.99,22.01,59800.0,19.5783,19.6138,19.525,19.5428,59800.0
2008-10-02 15:30:00,22.01,22.05,21.99,22.0,82700.0,19.5428,19.5783,19.525,19.5339,82700.0
2008-10-02 15:40:00,22.0,22.02,21.88,21.99,35500.0,19.5339,19.5516,19.4273,19.525,35500.0
2008-10-02 15:50:00,21.99,22.16,21.91,22.02,69800.0,19.525,19.676,19.454,19.5516,69800.0
2008-10-03 09:30:00,22.15,23.2,22.15,22.36,14200.0,19.6671,20.5994,19.6671,19.8535,14200.0
2008-10-03 09:40:00,22.39,22.41,22.15,22.4,6900.0,19.8802,19.8979,19.6671,19.8891,6900.0
2008-10-03 09:50:00,22.48,22.79,22.48,22.59,7200.0,19.9601,20.2353,19.9601,20.0578,7200.0
2008-10-03 10:00:00,22.58,22.67,22.43,22.66,26500.0,20.0489,20.1288,19.9157,20.1199,26500.0
2008-10-03 10:10:00,22.66,22.79,22.55,22.69,9200.0,20.1199,20.2353,20.0222,20.1465,9200.0
2008-10-03 10:20:00,22.74,22.86,22.62,22.77,11400.0,20.1909,20.2975,20.0844,20.2176,11400.0
2008-10-03 10:30:00,22.77,22.99,22.77,22.97,34400.0,20.2176,20.4129,20.2176,20.3952,34400.0
2008-10-03 10:40:00,22.95,22.95,22.67,22.78,7900.0,20.3774,20.3774,20.1288,20.2265,7900.0
2008-10-03 10:50:00,22.78,22.99,22.78,22.97,7600.0,20.2265,20.4129,20.2265,20.3952,7600.0
2008-10-03 11:00:00,22.94,23.05,22.9,22.91,12400.0,20.3685,20.4662,20.333,20.3419,12400.0
2008-10-03 11:10:00,22.95,23.06,22.9,23.03,63900.0,20.3774,20.4751,20.333,20.4484,63900.0
2008-10-03 11:20:00,23.07,23.17,22.96,23.08,30400.0,20.4839,20.5727,20.3863,20.4928,30400.0
2008-10-03 11:30:00,23.04,23.25,23.0,23.18,11100.0,20.4573,20.6438,20.4218,20.5816,11100.0
2008-10-03 11:40:00,23.19,23.23,23.0,23.0,8300.0,20.5905,20.626,20.4218,20.4218,8300.0
2008-10-03 11:50:00,23.0,23.04,22.96,22.97,19300.0,20.4218,20.4573,20.3863,20.3952,19300.0
2008-10-03 12:00:00,22.97,22.97,22.84,22.88,9100.0,20.3952,20.3952,20.2797,20.3152,9100.0
2008-10-03 12:10:00,22.89,22.98,22.87,22.96,11800.0,20.3241,20.404,20.3064,20.3863,11800.0
2008-10-03 12:20:00,22.95,23.02,22.86,22.98,40200.0,20.3774,20.4396,20.2975,20.404,40200.0
2008-10-03 12:30:00,22.99,23.03,22.96,22.99,16800.0,20.4129,20.4484,20.3863,20.4129,16800.0
2008-10-03 12:40:00,23.0,23.04,22.95,23.0,29800.0,20.4218,20.4573,20.3774,20.4218,29800.0
2008-10-03 12:50:00,22.99,23.08,22.99,23.0,8300.0,20.4129,20.4928,20.4129,20.4218,8300.0
2008-10-03 13:00:00,23.0,23.06,22.99,23.03,19400.0,20.4218,20.4751,20.4129,20.4484,19400.0
2008-10-03 13:10:00,23.01,23.05,23.0,23.01,13500.0,20.4307,20.4662,20.4218,20.4307,13500.0
2008-10-03 13:20:00,23.04,23.28,22.97,23.19,47500.0,20.4573,20.6704,20.3952,20.5905,47500.0
2008-10-03 13:30:00,23.18,23.2,22.97,23.0,37500.0,20.5816,20.5994,20.3952,20.4218,37500.0
2008-10-03 13:40:00,22.99,23.05,22.87,22.88,119000.0,20.4129,20.4662,20.3064,20.3152,119000.0
2008-10-03 13:50:00,22.88,23.04,22.79,23.0,67800.0,20.3152,20.4573,20.2353,20.4218,67800.0
2008-10-03 14:00:00,23.02,23.09,22.9,23.09,12800.0,20.4396,20.5017,20.333,20.5017,12800.0
2008-10-03 14:10:00,23.02,23.12,23.0,23.0,35700.0,20.4396,20.5283,20.4218,20.4218,35700.0
2008-10-03 14:20:00,23.01,23.02,22.95,22.96,14700.0,20.4307,20.4396,20.3774,20.3863,14700.0
2008-10-03 14:30:00,22.97,23.08,22.93,23.06,23900.0,20.3952,20.4928,20.3596,20.4751,23900.0
2008-10-03 14:40:00,23.05,23.05,22.88,23.03,19200.0,20.4662,20.4662,20.3152,20.4484,19200.0
2008-10-03 14:50:00,23.03,23.24,22.97,23.24,16200.0,20.4484,20.6349,20.3952,20.6349,16200.0
2008-10-03 15:00:00,23.22,23.26,23.0,23.02,11700.0,20.6171,20.6527,20.4218,20.4396,11700.0
2008-10-03 15:10:00,23.01,23.2,23.0,23.0,34900.0,20.4307,20.5994,20.4218,20.4218,34900.0
2008-10-03 15:20:00,23.0,23.26,23.0,23.25,42600.0,20.4218,20.6527,20.4218,20.6438,42600.0
2008-10-03 15:30:00,23.25,23.34,22.94,22.94,28700.0,20.6438,20.7237,20.3685,20.3685,28700.0
2008-10-03 15:40:00,22.96,22.99,22.76,22.8,40800.0,20.3863,20.4129,20.2087,20.2442,40800.0
2008-10-03 15:50:00,22.82,22.84,22.6,22.61,51700.0,20.262,20.2797,20.0666,20.0755,51700.0
2008-10-06 09:30:00,21.7,22.02,21.55,21.81,5700.0,19.2675,19.5516,19.1343,19.3652,5700.0
2008-10-06 09:40:00,21.81,21.89,21.33,21.61,9100.0,19.3652,19.4362,18.939,19.1876,9100.0
2008-10-06 09:50:00,21.63,21.8,21.48,21.68,50800.0,19.2054,19.3563,19.0722,19.2498,50800.0
2008-10-06 10:00:00,21.64,21.73,21.32,21.47,38800.0,19.2142,19.2942,18.9301,19.0633,38800.0
2008-10-06 10:10:00,21.44,21.55,21.02,21.04,21500.0,19.0367,19.1343,18.6637,18.6815,21500.0
2008-10-06 10:20:00,21.08,21.18,20.97,21.0,46600.0,18.717,18.8058,18.6193,18.646,46600.0
2008-10-06 10:30:00,21.02,21.04,20.73,20.82,18400.0,18.6637,18.6815,18.4063,18.4862,18400.0
2008-10-06 10:40:00,20.82,20.98,20.69,20.95,22600.0,18.4862,18.6282,18.3707,18.6016,22600.0
2008-10-06 10:50:00,20.94,21.01,20.7,21.01,10100.0,18.5927,18.6549,18.3796,18.6549,10100.0
2008-10-06 11:00:00,21.06,21.24,20.91,21.2,27600.0,18.6993,18.8591,18.5661,18.8236,27600.0
2008-10-06 11:10:00,21.24,21.28,21.12,21.17,20300.0,18.8591,18.8946,18.7525,18.7969,20300.0
2008-10-06 11:20:00,21.16,21.19,20.93,20.94,12500.0,18.7881,18.8147,18.5838,18.5927,12500.0
2008-10-06 11:30:00,20.97,20.99,20.75,20.95,17600.0,18.6193,18.6371,18.424,18.6016,17600.0
2008-10-06 11:40:00,20.92,21.06,20.86,20.95,39300.0,18.575,18.6993,18.5217,18.6016,39300.0
2008-10-06 11:50:00,20.95,21.04,20.61,20.8,82600.0,18.6016,18.6815,18.2997,18.4684,82600.0
2008-10-06 12:00:00,20.75,20.88,20.49,20.56,13800.0,18.424,18.5394,18.1932,18.2553,13800.0
2008-10-06 12:10:00,20.53,20.62,20.36,20.59,24400.0,18.2287,18.3086,18.0777,18.2819,24400.0
2008-10-06 12:20:00,20.63,20.76,20.59,20.67,5600.0,18.3175,18.4329,18.2819,18.353,5600.0
2008-10-06 12:30:00,20.71,20.76,20.47,20.53,19500.0,18.3885,18.4329,18.1754,18.2287,19500.0
2008-10-06 12:40:00,20.55,20.6,20.36,20.59,17700.0,18.2464,18.2908,18.0777,18.2819,17700.0
2008-10-06 12:50:00,20.58,20.59,20.42,20.53,12900.0,18.2731,18.2819,18.131,18.2287,12900.0
2008-10-06 13:00:00,20.51,20.7,20.44,20.59,13200.0,18.2109,18.3796,18.1488,18.2819,13200.0
2008-10-06 13:10:00,20.59,20.7,20.56,20.6,45000.0,18.2819,18.3796,18.2553,18.2908,45000.0
2008-10-06 13:20:00,20.57,20.77,20.51,20.58,36400.0,18.2642,18.4418,18.2109,18.2731,36400.0
2008-10-06 13:30:00,20.62,20.7,20.4,20.48,34900.0,18.3086,18.3796,18.1132,18.1843,34900.0
2008-10-06 13:40:00,20.48,20.6,20.43,20.54,28100.0,18.1843,18.2908,18.1399,18.2376,28100.0
2008-10-06 13:50:00,20.51,20.53,20.2,20.22,21600.0,18.2109,18.2287,17.9357,17.9534,21600.0
2008-10-06 14:00:00,20.2,20.38,20.07,20.16,27500.0,17.9357,18.0955,17.8202,17.9001,27500.0
2008-10-06 14:10:00,20.18,20.38,20.01,20.05,15600.0,17.9179,18.0955,17.767,17.8025,15600.0
2008-10-06 14:20:00,20.05,20.08,19.84,19.92,16800.0,17.8025,17.8291,17.616,17.6871,16800.0
2008-10-06 14:30:00,19.93,20.45,19.9,20.17,82600.0,17.6959,18.1576,17.6693,17.909,82600.0
2008-10-06 14:40:00,20.16,20.21,19.95,20.03,31400.0,17.9001,17.9445,17.7137,17.7847,31400.0
2008-10-06 14:50:00,20.17,20.54,20.04,20.54,26400.0,17.909,18.2376,17.7936,18.2376,26400.0
2008-10-06 15:00:00,20.56,20.88,20.33,20.88,47000.0,18.2553,18.5394,18.0511,18.5394,47000.0
2008-10-06 15:10:00,20.83,21.68,20.83,21.64,40100.0,18.495,19.2498,18.495,19.2142,40100.0
2008-10-06 15:20:00,21.6,21.6,21.19,21.31,9800.0,19.1787,19.1787,18.8147,18.9212,9800.0
2008-10-06 15:30:00,21.31,21.32,20.5,21.18,28600.0,18.9212,18.9301,18.202,18.8058,28600.0
2008-10-06 15:40:00,21.23,21.3,20.88,20.88,35100.0,18.8502,18.9124,18.5394,18.5394,35100.0
2008-10-06 15:50:00,20.84,21.95,20.83,21.73,86200.0,18.5039,19.4895,18.495,19.2942,86200.0
2008-10-07 09:30:00,21.31,21.84,21.19,21.51,10300.0,18.9212,19.3918,18.8147,19.0988,10300.0
2008-10-07 09:40:00,21.54,21.54,21.22,21.31,13000.0,19.1255,19.1255,18.8413,18.9212,13000.0
2008-10-07 09:50:00,21.26,21.26,20.72,20.95,20400.0,18.8768,18.8768,18.3974,18.6016,20400.0
2008-10-07 10:00:00,20.95,20.99,20.55,20.92,22600.0,18.6016,18.6371,18.2464,18.575,22600.0
2008-10-07 10:10:00,20.96,20.96,20.11,20.11,42100.0,18.6105,18.6105,17.8558,17.8558,42100.0
2008-10-07 10:20:00,20.15,20.43,20.03,20.27,15100.0,17.8913,18.1399,17.7847,17.9978,15100.0
2008-10-07 10:30:00,20.22,20.51,20.07,20.3,8400.0,17.9534,18.2109,17.8202,18.0245,8400.0
2008-10-07 10:40:00,20.32,20.4,20.05,20.06,20600.0,18.0422,18.1132,17.8025,17.8114,20600.0
2008-10-07 10:50:00,20.03,20.24,20.01,20.12,8800.0,17.7847,17.9712,17.767,17.8646,8800.0
2008-10-07 11:00:00,20.12,20.15,20.02,20.06,20500.0,17.8646,17.8913,17.7758,17.8114,20500.0
2008-10-07 11:10:00,20.04,20.16,20.01,20.09,6100.0,17.7936,17.9001,17.767,17.838,6100.0
2008-10-07 11:20:00,20.16,20.34,20.02,20.24,7400.0,17.9001,18.06,17.7758,17.9712,7400.0
2008-10-07 11:30:00,20.25,20.41,20.01,20.08,5000.0,17.9801,18.1221,17.767,17.8291,5000.0
2008-10-07 11:40:00,20.15,20.49,20.02,20.47,6200.0,17.8913,18.1932,17.7758,18.1754,6200.0
2008-10-07 11:50:00,20.47,20.47,20.13,20.19,6100.0,18.1754,18.1754,17.8735,17.9268,6100.0
2008-10-07 12:00:00,20.22,20.22,20.0,20.05,9700.0,17.9534,17.9534,17.7581,17.8025,9700.0
2008-10-07 12:10:00,20.05,20.45,20.05,20.19,7700.0,17.8025,18.1576,17.8025,17.9268,7700.0
2008-10-07 12:20:00,20.24,20.24,20.03,20.15,8900.0,17.9712,17.9712,17.7847,17.8913,8900.0
2008-10-07 12:30:00,20.2,20.2,19.99,20.0,16300.0,17.9357,17.9357,17.7492,17.7581,16300.0
2008-10-07 12:40:00,19.98,20.09,19.82,19.94,10500.0,17.7403,17.838,17.5983,17.7048,10500.0
2008-10-07 12:50:00,19.97,19.98,19.62,19.82,9100.0,17.7314,17.7403,17.4207,17.5983,9100.0
2008-10-07 13:00:00,19.75,20.07,19.63,19.93,9600.0,17.5361,17.8202,17.4296,17.6959,9600.0
2008-10-07 13:10:00,20.1,20.17,19.98,20.13,29800.0,17.8469,17.909,17.7403,17.8735,29800.0
2008-10-07 13:20:00,20.01,20.19,19.73,19.86,17700.0,17.767,17.9268,17.5183,17.6338,17700.0
2008-10-07 13:30:00,19.9,20.15,19.87,20.0,13800.0,17.6693,17.8913,17.6427,17.7581,13800.0
2008-10-07 13:40:00,19.98,19.98,19.75,19.79,16200.0,17.7403,17.7403,17.5361,17.5716,16200.0
2008-10-07 13:50:00,19.78,19.81,19.59,19.76,47100.0,17.5627,17.5894,17.394,17.545,47100.0
2008-10-07 14:00:00,19.76,19.87,19.7,19.71,37000.0,17.545,17.6427,17.4917,17.5006,37000.0
2008-10-07 14:10:00,19.75,19.75,19.58,19.74,40000.0,17.5361,17.5361,17.3852,17.5272,40000.0
2008-10-07 14:20:00,19.75,19.75,19.55,19.7,34200.0,17.5361,17.5361,17.3585,17.4917,34200.0
2008-10-07 14:30:00,19.7,19.71,19.4,19.54,36600.0,17.4917,17.5006,17.2253,17.3496,36600.0
2008-10-07 14:40:00,19.48,19.61,19.41,19.55,19300.0,17.2964,17.4118,17.2342,17.3585,19300.0
2008-10-07 14:50:00,19.52,19.55,19.4,19.54,23300.0,17.3319,17.3585,17.2253,17.3496,23300.0
2008-10-07 15:00:00,19.51,19.52,19.3,19.34,33400.0,17.323,17.3319,17.1365,17.1721,33400.0
2008-10-07 15:10:00,19.33,19.41,19.18,19.23,8600.0,17.1632,17.2342,17.03,17.0744,8600.0
2008-10-07 15:20:00,19.19,19.21,19.0,19.07,27800.0,17.0389,17.0566,16.8702,16.9323,27800.0
2008-10-07 15:30:00,19.08,19.18,19.0,19.07,27300.0,16.9412,17.03,16.8702,16.9323,27300.0
2008-10-07 15:40:00,19.1,19.34,19.04,19.08,26600.0,16.959,17.1721,16.9057,16.9412,26600.0
2008-10-07 15:50:00,19.11,19.75,18.94,19.01,53800.0,16.9678,17.5361,16.8169,16.8791,53800.0
2008-10-08 09:30:00,18.6,19.5,18.03,19.37,16000.0,16.515,17.3141,16.0089,17.1987,16000.0
2008-10-08 09:40:00,19.41,19.44,18.77,18.86,61900.0,17.2342,17.2609,16.666,16.7459,61900.0
2008-10-08 09:50:00,18.86,19.21,18.86,18.98,39400.0,16.7459,17.0566,16.7459,16.8524,39400.0
2008-10-08 10:00:00,19.04,19.12,18.81,19.04,12000.0,16.9057,16.9767,16.7015,16.9057,12000.0
2008-10-08 10:10:00,19.03,19.26,18.88,18.88,8000.0,16.8968,17.101,16.7636,16.7636,8000.0
2008-10-08 10:20:00,18.91,18.92,18.55,18.61,16500.0,16.7903,16.7991,16.4706,16.5239,16500.0
2008-10-08 10:30:00,18.62,18.93,18.49,18.81,39400.0,16.5328,16.808,16.4173,16.7015,39400.0
2008-10-08 10:40:00,18.83,18.83,18.41,18.5,10900.0,16.7192,16.7192,16.3463,16.4262,10900.0
2008-10-08 10:50:00,18.5,18.9,18.37,18.9,10300.0,16.4262,16.7814,16.3108,16.7814,10300.0
2008-10-08 11:00:00,18.89,18.89,18.68,18.73,5600.0,16.7725,16.7725,16.586,16.6304,5600.0
2008-10-08 11:10:00,18.72,18.84,18.72,18.76,19200.0,16.6216,16.7281,16.6216,16.6571,19200.0
2008-10-08 11:20:00,18.76,18.86,18.58,18.8,38100.0,16.6571,16.7459,16.4973,16.6926,38100.0
2008-10-08 11:30:00,18.72,18.81,18.68,18.76,10400.0,16.6216,16.7015,16.586,16.6571,10400.0
2008-10-08 11:40:00,18.78,18.81,18.63,18.76,25200.0,16.6748,16.7015,16.5417,16.6571,25200.0
2008-10-08 11:50:00,18.8,18.97,18.65,18.92,92800.0,16.6926,16.8435,16.5594,16.7991,92800.0
2008-10-08 12:00:00,18.93,18.93,18.49,18.55,10200.0,16.808,16.808,16.4173,16.4706,10200.0
2008-10-08 12:10:00,18.59,18.64,18.5,18.58,7200.0,16.5061,16.5505,16.4262,16.4973,7200.0
2008-10-08 12:20:00,18.58,18.62,18.55,18.55,13000.0,16.4973,16.5328,16.4706,16.4706,13000.0
2008-10-08 12:30:00,18.57,18.88,18.49,18.72,39700.0,16.4884,16.7636,16.4173,16.6216,39700.0
2008-10-08 12:40:00,18.76,18.84,18.66,18.71,7800.0,16.6571,16.7281,16.5683,16.6127,7800.0
2008-10-08 12:50:00,18.72,18.87,18.66,18.7,6900.0,16.6216,16.7548,16.5683,16.6038,6900.0
2008-10-08 13:00:00,18.75,19.14,18.75,19.06,8300.0,16.6482,16.9945,16.6482,16.9235,8300.0
2008-10-08 13:10:00,19.07,19.07,18.89,18.99,21300.0,16.9323,16.9323,16.7725,16.8613,21300.0
2008-10-08 13:20:00,18.99,19.02,18.85,18.85,26500.0,16.8613,16.8879,16.737,16.737,26500.0
2008-10-08 13:30:00,18.8,19.13,18.79,19.02,8600.0,16.6926,16.9856,16.6837,16.8879,8600.0
2008-10-08 13:40:00,18.97,19.16,18.97,19.07,13900.0,16.8435,17.0122,16.8435,16.9323,13900.0
2008-10-08 13:50:00,19.08,19.39,19.07,19.39,9600.0,16.9412,17.2165,16.9323,17.2165,9600.0
2008-10-08 14:00:00,19.38,19.48,19.22,19.24,8700.0,17.2076,17.2964,17.0655,17.0833,8700.0
2008-10-08 14:10:00,19.29,19.34,19.04,19.11,11500.0,17.1277,17.1721,16.9057,16.9678,11500.0
2008-10-08 14:20:00,19.11,19.33,19.11,19.25,13000.0,16.9678,17.1632,16.9678,17.0922,13000.0
2008-10-08 14:30:00,19.24,19.27,19.05,19.05,11200.0,17.0833,17.1099,16.9146,16.9146,11200.0
2008-10-08 14:40:00,19.08,19.17,19.0,19.11,25800.0,16.9412,17.0211,16.8702,16.9678,25800.0
2008-10-08 14:50:00,19.11,19.33,19.07,19.3,27300.0,16.9678,17.1632,16.9323,17.1365,27300.0
2008-10-08 15:00:00,19.22,19.42,19.08,19.42,9900.0,17.0655,17.2431,16.9412,17.2431,9900.0
2008-10-08 15:10:00,19.37,19.64,19.34,19.61,12500.0,17.1987,17.4384,17.1721,17.4118,12500.0
2008-10-08 15:20:00,19.63,19.83,19.56,19.74,18500.0,17.4296,17.6071,17.3674,17.5272,18500.0
2008-10-08 15:30:00,19.74,19.92,19.46,19.52,19400.0,17.5272,17.6871,17.2786,17.3319,19400.0
2008-10-08 15:40:00,19.47,19.57,19.41,19.46,17800.0,17.2875,17.3763,17.2342,17.2786,17800.0
2008-10-08 15:50:00,19.5,19.59,19.45,19.53,25400.0,17.3141,17.394,17.2697,17.3408,25400.0
2008-10-09 09:30:00,19.64,20.0,19.43,19.67,6400.0,17.4384,17.7581,17.252,17.4651,6400.0
2008-10-09 09:40:00,19.67,19.81,19.49,19.49,3700.0,17.4651,17.5894,17.3053,17.3053,3700.0
2008-10-09 09:50:00,19.37,19.47,19.16,19.16,4400.0,17.1987,17.2875,17.0122,17.0122,4400.0
2008-10-09 10:00:00,19.1,19.38,19.01,19.23,9600.0,16.959,17.2076,16.8791,17.0744,9600.0
2008-10-09 10:10:00,19.31,19.38,19.23,19.35,5200.0,17.1454,17.2076,17.0744,17.1809,5200.0
2008-10-09 10:20:00,19.31,19.59,19.11,19.15,16200.0,17.1454,17.394,16.9678,17.0034,16200.0
2008-10-09 10:30:00,19.16,19.25,19.0,19.01,46400.0,17.0122,17.0922,16.8702,16.8791,46400.0
2008-10-09 10:40:00,19.05,19.31,19.05,19.3,29100.0,16.9146,17.1454,16.9146,17.1365,29100.0
2008-10-09 10:50:00,19.29,19.3,19.03,19.14,21100.0,17.1277,17.1365,16.8968,16.9945,21100.0
2008-10-09 11:00:00,19.13,19.31,19.01,19.29,33800.0,16.9856,17.1454,16.8791,17.1277,33800.0
2008-10-09 11:10:00,19.26,19.3,19.0,19.21,39400.0,17.101,17.1365,16.8702,17.0566,39400.0
2008-10-09 11:20:00,19.23,19.3,19.0,19.17,26300.0,17.0744,17.1365,16.8702,17.0211,26300.0
2008-10-09 11:30:00,19.23,19.25,18.99,19.25,23500.0,17.0744,17.0922,16.8613,17.0922,23500.0
2008-10-09 11:40:00,19.24,19.24,19.15,19.18,10100.0,17.0833,17.0833,17.0034,17.03,10100.0
2008-10-09 11:50:00,19.13,19.18,19.0,19.05,10600.0,16.9856,17.03,16.8702,16.9146,10600.0
2008-10-09 12:00:00,19.06,19.09,19.0,19.08,17200.0,16.9235,16.9501,16.8702,16.9412,17200.0
2008-10-09 12:10:00,19.08,19.13,18.8,18.8,94000.0,16.9412,16.9856,16.6926,16.6926,94000.0
2008-10-09 12:20:00,18.81,18.9,18.71,18.77,12400.0,16.7015,16.7814,16.6127,16.666,12400.0
2008-10-09 12:30:00,18.74,18.8,18.62,18.67,25800.0,16.6393,16.6926,16.5328,16.5772,25800.0
2008-10-09 12:40:00,18.68,18.81,18.55,18.55,24700.0,16.586,16.7015,16.4706,16.4706,24700.0
2008-10-09 12:50:00,18.55,18.79,18.55,18.64,9400.0,16.4706,16.6837,16.4706,16.5505,9400.0
2008-10-09 13:00:00,18.7,18.7,18.56,18.6,1800.0,16.6038,16.6038,16.4795,16.515,1800.0
2008-10-09 13:10:00,18.58,18.86,18.58,18.75,3200.0,16.4973,16.7459,16.4973,16.6482,3200.0
2008-10-09 13:20:00,18.75,18.75,18.51,18.65,4500.0,16.6482,16.6482,16.4351,16.5594,4500.0
2008-10-09 13:30:00,18.7,18.81,18.51,18.51,7600.0,16.6038,16.7015,16.4351,16.4351,7600.0
2008-10-09 13:40:00,18.55,18.59,18.5,18.57,34900.0,16.4706,16.5061,16.4262,16.4884,34900.0
2008-10-09 13:50:00,18.56,18.71,18.54,18.62,3600.0,16.4795,16.6127,16.4617,16.5328,3600.0
2008-10-09 14:00:00,18.63,18.69,18.62,18.66,5800.0,16.5417,16.5949,16.5328,16.5683,5800.0
2008-10-09 14:10:00,18.69,18.71,18.62,18.62,12600.0,16.5949,16.6127,16.5328,16.5328,12600.0
2008-10-09 14:20:00,18.62,18.75,18.62,18.74,15800.0,16.5328,16.6482,16.5328,16.6393,15800.0
2008-10-09 14:30:00,18.74,18.82,18.63,18.76,36500.0,16.6393,16.7104,16.5417,16.6571,36500.0
2008-10-09 14:40:00,18.74,18.81,18.68,18.72,6400.0,16.6393,16.7015,16.586,16.6216,6400.0
2008-10-09 14:50:00,18.73,18.85,18.72,18.79,26500.0,16.6304,16.737,16.6216,16.6837,26500.0
2008-10-09 15:00:00,18.78,18.81,18.62,18.69,31700.0,16.6748,16.7015,16.5328,16.5949,31700.0
2008-10-09 15:10:00,18.72,18.72,18.28,18.29,30300.0,16.6216,16.6216,16.2309,16.2398,30300.0
2008-10-09 15:20:00,18.22,18.45,18.09,18.21,9200.0,16.1776,16.3818,16.0622,16.1687,9200.0
2008-10-09 15:30:00,18.18,18.21,18.05,18.16,35600.0,16.1421,16.1687,16.0267,16.1243,35600.0
2008-10-09 15:40:00,18.14,18.5,18.01,18.5,58500.0,16.1066,16.4262,15.9912,16.4262,58500.0
2008-10-09 15:50:00,18.5,18.74,17.97,18.32,80200.0,16.4262,16.6393,15.9556,16.2664,80200.0
2008-10-10 09:30:00,17.91,18.08,17.34,17.68,24900.0,15.9024,16.0533,15.3963,15.6981,24900.0
2008-10-10 09:40:00,17.7,17.9,17.26,17.35,10700.0,15.7159,15.8935,15.3252,15.4051,10700.0
2008-10-10 09:50:00,17.39,17.51,17.32,17.38,8900.0,15.4407,15.5472,15.3785,15.4318,8900.0
2008-10-10 10:00:00,17.38,18.05,17.26,17.95,22600.0,15.4318,16.0267,15.3252,15.9379,22600.0
2008-10-10 10:10:00,17.99,18.27,17.92,18.25,64900.0,15.9734,16.222,15.9112,16.2043,64900.0
2008-10-10 10:20:00,18.38,18.47,18.27,18.37,11700.0,16.3197,16.3996,16.222,16.3108,11700.0
2008-10-10 10:30:00,18.32,18.36,18.0,18.08,18800.0,16.2664,16.3019,15.9823,16.0533,18800.0
2008-10-10 10:40:00,18.08,18.12,17.84,18.07,38300.0,16.0533,16.0888,15.8402,16.0444,38300.0
2008-10-10 10:50:00,18.09,18.13,17.77,17.82,13300.0,16.0622,16.0977,15.7781,15.8225,13300.0
2008-10-10 11:00:00,17.86,17.98,17.74,17.74,5300.0,15.858,15.9645,15.7514,15.7514,5300.0
2008-10-10 11:10:00,17.75,17.92,17.63,17.71,12400.0,15.7603,15.9112,15.6537,15.7248,12400.0
2008-10-10 11:20:00,17.7,17.74,17.5,17.52,16400.0,15.7159,15.7514,15.5383,15.5561,16400.0
2008-10-10 11:30:00,17.54,17.59,17.4,17.5,15100.0,15.5738,15.6182,15.4495,15.5383,15100.0
2008-10-10 11:40:00,17.5,17.63,17.27,17.35,13500.0,15.5383,15.6537,15.3341,15.4051,13500.0
2008-10-10 11:50:00,17.38,17.38,17.06,17.22,30200.0,15.4318,15.4318,15.1476,15.2897,30200.0
2008-10-10 12:00:00,17.12,17.17,16.99,17.14,28600.0,15.2009,15.2453,15.0855,15.2187,28600.0
2008-10-10 12:10:00,17.12,17.24,17.03,17.07,13800.0,15.2009,15.3075,15.121,15.1565,13800.0
2008-10-10 12:20:00,17.04,17.23,16.88,17.02,15100.0,15.1299,15.2986,14.9878,15.1121,15100.0
2008-10-10 12:30:00,17.01,17.04,16.68,16.9,21100.0,15.1032,15.1299,14.8102,15.0056,21100.0
2008-10-10 12:40:00,16.92,17.12,16.92,16.92,9800.0,15.0233,15.2009,15.0233,15.0233,9800.0
2008-10-10 12:50:00,17.02,17.05,16.98,16.99,8000.0,15.1121,15.1388,15.0766,15.0855,8000.0
2008-10-10 13:00:00,16.96,17.08,16.88,17.02,48600.0,15.0589,15.1654,14.9878,15.1121,48600.0
2008-10-10 13:10:00,17.01,17.05,16.97,17.03,32900.0,15.1032,15.1388,15.0677,15.121,32900.0
2008-10-10 13:20:00,17.05,17.14,17.0,17.02,16800.0,15.1388,15.2187,15.0944,15.1121,16800.0
2008-10-10 13:30:00,17.02,17.05,16.98,17.01,27300.0,15.1121,15.1388,15.0766,15.1032,27300.0
2008-10-10 13:40:00,17.0,17.01,16.76,16.77,8800.0,15.0944,15.1032,14.8813,14.8902,8800.0
2008-10-10 13:50:00,16.81,16.86,16.56,16.85,16700.0,14.9257,14.9701,14.7037,14.9612,16700.0
2008-10-10 14:00:00,16.81,17.02,16.63,17.02,14100.0,14.9257,15.1121,14.7658,15.1121,14100.0
2008-10-10 14:10:00,17.02,17.19,16.93,16.93,33200.0,15.1121,15.2631,15.0322,15.0322,33200.0
2008-10-10 14:20:00,16.95,17.09,16.87,16.87,15000.0,15.05,15.1743,14.9789,14.9789,15000.0
2008-10-10 14:30:00,16.84,16.92,16.64,16.84,16500.0,14.9523,15.0233,14.7747,14.9523,16500.0
2008-10-10 14:40:00,16.84,16.97,16.68,16.87,14900.0,14.9523,15.0677,14.8102,14.9789,14900.0
2008-10-10 14:50:00,16.86,16.95,16.69,16.95,11600.0,14.9701,15.05,14.8191,15.05,11600.0
2008-10-10 15:00:00,16.96,17.19,16.92,17.06,18400.0,15.0589,15.2631,15.0233,15.1476,18400.0
2008-10-10 15:10:00,17.1,17.52,17.08,17.24,28400.0,15.1832,15.5561,15.1654,15.3075,28400.0
2008-10-10 15:20:00,17.22,17.5,17.16,17.36,36300.0,15.2897,15.5383,15.2364,15.414,36300.0
2008-10-10 15:30:00,17.35,17.58,17.2,17.29,57800.0,15.4051,15.6094,15.272,15.3519,57800.0
2008-10-10 15:40:00,17.31,17.68,17.17,17.39,66800.0,15.3696,15.6981,15.2453,15.4407,66800.0
2008-10-10 15:50:00,17.43,18.21,17.33,18.1,80400.0,15.4762,16.1687,15.3874,16.0711,80400.0
2008-10-13 09:30:00,17.94,18.24,17.7,18.16,17000.0,15.929,16.1954,15.7159,16.1243,17000.0
2008-10-13 09:40:00,18.17,18.48,18.06,18.4,12000.0,16.1332,16.4085,16.0355,16.3374,12000.0
2008-10-13 09:50:00,18.43,18.87,18.4,18.87,16000.0,16.3641,16.7548,16.3374,16.7548,16000.0
2008-10-13 10:00:00,18.92,18.92,18.75,18.9,15600.0,16.7991,16.7991,16.6482,16.7814,15600.0
2008-10-13 10:10:00,18.89,19.15,18.79,19.04,9600.0,16.7725,17.0034,16.6837,16.9057,9600.0
2008-10-13 10:20:00,19.02,19.2,19.0,19.09,24500.0,16.8879,17.0478,16.8702,16.9501,24500.0
2008-10-13 10:30:00,19.05,19.78,19.02,19.66,80800.0,16.9146,17.5627,16.8879,17.4562,80800.0
2008-10-13 10:40:00,19.67,19.67,19.16,19.16,7300.0,17.4651,17.4651,17.0122,17.0122,7300.0
2008-10-13 10:50:00,19.16,19.16,19.0,19.01,6600.0,17.0122,17.0122,16.8702,16.8791,6600.0
2008-10-13 11:00:00,19.03,19.19,18.98,19.17,19600.0,16.8968,17.0389,16.8524,17.0211,19600.0
2008-10-13 11:10:00,19.17,19.25,19.13,19.15,3900.0,17.0211,17.0922,16.9856,17.0034,3900.0
2008-10-13 11:20:00,19.17,19.19,19.06,19.15,3600.0,17.0211,17.0389,16.9235,17.0034,3600.0
2008-10-13 11:30:00,19.15,19.17,19.09,19.12,6900.0,17.0034,17.0211,16.9501,16.9767,6900.0
2008-10-13 11:40:00,19.11,19.14,19.05,19.07,8800.0,16.9678,16.9945,16.9146,16.9323,8800.0
2008-10-13 11:50:00,19.04,19.08,19.04,19.07,2900.0,16.9057,16.9412,16.9057,16.9323,2900.0
2008-10-13 12:00:00,19.08,19.15,19.08,19.15,3400.0,16.9412,17.0034,16.9412,17.0034,3400.0
2008-10-13 12:10:00,19.14,19.24,19.14,19.22,8600.0,16.9945,17.0833,16.9945,17.0655,8600.0
2008-10-13 12:20:00,19.22,19.25,19.18,19.2,3800.0,17.0655,17.0922,17.03,17.0478,3800.0
2008-10-13 12:30:00,19.2,19.25,19.15,19.15,2800.0,17.0478,17.0922,17.0034,17.0034,2800.0
2008-10-13 12:40:00,19.15,19.21,19.15,19.21,5900.0,17.0034,17.0566,17.0034,17.0566,5900.0
2008-10-13 12:50:00,19.19,19.21,19.12,19.13,8100.0,17.0389,17.0566,16.9767,16.9856,8100.0
2008-10-13 13:00:00,19.13,19.2,19.12,19.14,16600.0,16.9856,17.0478,16.9767,16.9945,16600.0
2008-10-13 13:10:00,19.14,19.17,19.05,19.07,7500.0,16.9945,17.0211,16.9146,16.9323,7500.0
2008-10-13 13:20:00,19.04,19.17,19.04,19.17,8300.0,16.9057,17.0211,16.9057,17.0211,8300.0
2008-10-13 13:30:00,19.15,19.29,19.14,19.18,13900.0,17.0034,17.1277,16.9945,17.03,13900.0
2008-10-13 13:40:00,19.18,19.2,19.13,19.16,20400.0,17.03,17.0478,16.9856,17.0122,20400.0
2008-10-13 13:50:00,19.16,19.19,19.15,19.15,14000.0,17.0122,17.0389,17.0034,17.0034,14000.0
2008-10-13 14:00:00,19.15,19.19,19.15,19.15,16300.0,17.0034,17.0389,17.0034,17.0034,16300.0
2008-10-13 14:10:00,19.16,19.24,19.15,19.18,7800.0,17.0122,17.0833,17.0034,17.03,7800.0
2008-10-13 14:20:00,19.2,19.24,19.15,19.15,17500.0,17.0478,17.0833,17.0034,17.0034,17500.0
2008-10-13 14:30:00,19.07,19.2,19.07,19.18,11800.0,16.9323,17.0478,16.9323,17.03,11800.0
2008-10-13 14:40:00,19.18,19.29,19.18,19.21,14700.0,17.03,17.1277,17.03,17.0566,14700.0
2008-10-13 14:50:00,19.23,19.3,19.17,19.3,9700.0,17.0744,17.1365,17.0211,17.1365,9700.0
2008-10-13 15:00:00,19.3,19.39,19.26,19.34,15700.0,17.1365,17.2165,17.101,17.1721,15700.0
2008-10-13 15:10:00,19.35,19.4,19.24,19.27,59100.0,17.1809,17.2253,17.0833,17.1099,59100.0
2008-10-13 15:20:00,19.27,19.35,19.23,19.27,21500.0,17.1099,17.1809,17.0744,17.1099,21500.0
2008-10-13 15:30:00,19.26,19.33,19.23,19.29,32700.0,17.101,17.1632,17.0744,17.1277,32700.0
2008-10-13 15:40:00,19.29,19.4,19.25,19.25,44900.0,17.1277,17.2253,17.0922,17.0922,44900.0
2008-10-13 15:50:00,19.27,19.81,19.25,19.5,64400.0,17.1099,17.5894,17.0922,17.3141,64400.0
2008-10-14 09:30:00,19.74,19.96,19.5,19.56,26200.0,17.5272,17.7226,17.3141,17.3674,26200.0
2008-10-14 09:40:00,19.46,19.5,19.21,19.29,14800.0,17.2786,17.3141,17.0566,17.1277,14800.0
2008-10-14 09:50:00,19.35,19.52,19.27,19.31,24200.0,17.1809,17.3319,17.1099,17.1454,24200.0
2008-10-14 10:00:00,19.31,19.56,19.3,19.36,20200.0,17.1454,17.3674,17.1365,17.1898,20200.0
2008-10-14 10:10:00,19.37,19.52,19.33,19.42,14300.0,17.1987,17.3319,17.1632,17.2431,14300.0
2008-10-14 10:20:00,19.4,19.44,19.3,19.4,15400.0,17.2253,17.2609,17.1365,17.2253,15400.0
2008-10-14 10:30:00,19.4,19.58,19.4,19.5,27100.0,17.2253,17.3852,17.2253,17.3141,27100.0
2008-10-14 10:40:00,19.52,19.55,19.49,19.52,34200.0,17.3319,17.3585,17.3053,17.3319,34200.0
2008-10-14 10:50:00,19.54,19.6,19.5,19.6,23100.0,17.3496,17.4029,17.3141,17.4029,23100.0
2008-10-14 11:00:00,19.62,19.62,19.5,19.56,20800.0,17.4207,17.4207,17.3141,17.3674,20800.0
2008-10-14 11:10:00,19.54,19.57,19.48,19.5,13200.0,17.3496,17.3763,17.2964,17.3141,13200.0
2008-10-14 11:20:00,19.5,19.61,19.4,19.59,17400.0,17.3141,17.4118,17.2253,17.394,17400.0
2008-10-14 11:30:00,19.56,19.56,19.14,19.26,18900.0,17.3674,17.3674,16.9945,17.101,18900.0
2008-10-14 11:40:00,19.23,19.41,19.17,19.41,12900.0,17.0744,17.2342,17.0211,17.2342,12900.0
2008-10-14 11:50:00,19.41,19.5,19.4,19.5,11400.0,17.2342,17.3141,17.2253,17.3141,11400.0
2008-10-14 12:00:00,19.46,19.46,19.27,19.45,10200.0,17.2786,17.2786,17.1099,17.2697,10200.0
2008-10-14 12:10:00,19.45,19.49,19.38,19.4,7900.0,17.2697,17.3053,17.2076,17.2253,7900.0
2008-10-14 12:20:00,19.41,19.49,19.41,19.49,10200.0,17.2342,17.3053,17.2342,17.3053,10200.0
2008-10-14 12:30:00,19.46,19.5,19.4,19.43,7900.0,17.2786,17.3141,17.2253,17.252,7900.0
2008-10-14 12:40:00,19.44,19.5,19.36,19.46,10300.0,17.2609,17.3141,17.1898,17.2786,10300.0
2008-10-14 12:50:00,19.46,19.55,19.39,19.43,16300.0,17.2786,17.3585,17.2165,17.252,16300.0
2008-10-14 13:00:00,19.43,19.44,19.35,19.44,6300.0,17.252,17.2609,17.1809,17.2609,6300.0
2008-10-14 13:10:00,19.43,19.48,19.41,19.44,11800.0,17.252,17.2964,17.2342,17.2609,11800.0
2008-10-14 13:20:00,19.45,19.48,19.4,19.47,11400.0,17.2697,17.2964,17.2253,17.2875,11400.0
2008-10-14 13:30:00,19.47,19.51,19.44,19.44,17100.0,17.2875,17.323,17.2609,17.2609,17100.0
2008-10-14 13:40:00,19.45,19.46,19.32,19.44,8900.0,17.2697,17.2786,17.1543,17.2609,8900.0
2008-10-14 13:50:00,19.36,19.4,19.19,19.21,5300.0,17.1898,17.2253,17.0389,17.0566,5300.0
2008-10-14 14:00:00,19.22,19.36,19.13,19.18,7900.0,17.0655,17.1898,16.9856,17.03,7900.0
2008-10-14 14:10:00,19.17,19.23,19.07,19.1,9500.0,17.0211,17.0744,16.9323,16.959,9500.0
2008-10-14 14:20:00,19.14,19.23,19.04,19.18,11700.0,16.9945,17.0744,16.9057,17.03,11700.0
2008-10-14 14:30:00,19.2,19.23,19.13,19.16,9900.0,17.0478,17.0744,16.9856,17.0122,9900.0
2008-10-14 14:40:00,19.16,19.19,18.85,18.89,8300.0,17.0122,17.0389,16.737,16.7725,8300.0
2008-10-14 14:50:00,18.89,19.04,18.85,19.02,11900.0,16.7725,16.9057,16.737,16.8879,11900.0
2008-10-14 15:00:00,19.01,19.12,18.95,19.12,26200.0,16.8791,16.9767,16.8258,16.9767,26200.0
2008-10-14 15:10:00,19.19,19.3,19.1,19.1,14800.0,17.0389,17.1365,16.959,16.959,14800.0
2008-10-14 15:20:00,19.13,19.21,18.94,19.16,21800.0,16.9856,17.0566,16.8169,17.0122,21800.0
2008-10-14 15:30:00,19.15,19.33,18.92,18.93,18300.0,17.0034,17.1632,16.7991,16.808,18300.0
2008-10-14 15:40:00,18.93,19.1,18.93,18.98,17600.0,16.808,16.959,16.808,16.8524,17600.0
2008-10-14 15:50:00,18.99,19.34,18.99,19.34,40900.0,16.8613,17.1721,16.8613,17.1721,40900.0
2008-10-15 09:30:00,19.36,19.58,18.95,19.04,6500.0,17.1898,17.3852,16.8258,16.9057,6500.0
2008-10-15 09:40:00,19.1,19.18,19.01,19.06,4900.0,16.959,17.03,16.8791,16.9235,4900.0
2008-10-15 09:50:00,19.0,19.05,18.82,18.82,12000.0,16.8702,16.9146,16.7104,16.7104,12000.0
2008-10-15 10:00:00,18.91,18.95,18.75,18.77,24600.0,16.7903,16.8258,16.6482,16.666,24600.0
2008-10-15 10:10:00,18.77,18.78,18.59,18.62,25500.0,16.666,16.6748,16.5061,16.5328,25500.0
2008-10-15 10:20:00,18.62,18.68,18.51,18.62,18000.0,16.5328,16.586,16.4351,16.5328,18000.0
2008-10-15 10:30:00,18.62,18.96,18.6,18.8,7700.0,16.5328,16.8347,16.515,16.6926,7700.0
2008-10-15 10:40:00,18.76,18.8,18.51,18.59,7500.0,16.6571,16.6926,16.4351,16.5061,7500.0
2008-10-15 10:50:00,18.58,18.62,18.49,18.51,21100.0,16.4973,16.5328,16.4173,16.4351,21100.0
2008-10-15 11:00:00,18.51,18.66,18.48,18.58,21500.0,16.4351,16.5683,16.4085,16.4973,21500.0
2008-10-15 11:10:00,18.65,18.71,18.57,18.66,5000.0,16.5594,16.6127,16.4884,16.5683,5000.0
2008-10-15 11:20:00,18.64,18.67,18.52,18.67,5600.0,16.5505,16.5772,16.444,16.5772,5600.0
2008-10-15 11:30:00,18.63,18.66,18.52,18.57,4500.0,16.5417,16.5683,16.444,16.4884,4500.0
2008-10-15 11:40:00,18.55,18.64,18.51,18.58,8000.0,16.4706,16.5505,16.4351,16.4973,8000.0
2008-10-15 11:50:00,18.54,18.65,18.51,18.51,13400.0,16.4617,16.5594,16.4351,16.4351,13400.0
2008-10-15 12:00:00,18.51,18.58,18.5,18.53,41000.0,16.4351,16.4973,16.4262,16.4529,41000.0
2008-10-15 12:10:00,18.52,18.54,18.41,18.45,94400.0,16.444,16.4617,16.3463,16.3818,94400.0
2008-10-15 12:20:00,18.46,18.5,18.25,18.5,95300.0,16.3907,16.4262,16.2043,16.4262,95300.0
2008-10-15 12:30:00,18.48,18.52,18.47,18.52,55400.0,16.4085,16.444,16.3996,16.444,55400.0
2008-10-15 12:40:00,18.53,18.68,18.48,18.55,67600.0,16.4529,16.586,16.4085,16.4706,67600.0
2008-10-15 12:50:00,18.55,18.62,18.5,18.56,24800.0,16.4706,16.5328,16.4262,16.4795,24800.0
2008-10-15 13:00:00,18.55,18.56,18.54,18.55,23200.0,16.4706,16.4795,16.4617,16.4706,23200.0
2008-10-15 13:10:00,18.55,18.55,18.46,18.5,49800.0,16.4706,16.4706,16.3907,16.4262,49800.0
2008-10-15 13:20:00,18.51,18.54,18.47,18.5,37600.0,16.4351,16.4617,16.3996,16.4262,37600.0
2008-10-15 13:30:00,18.51,18.55,18.48,18.52,79500.0,16.4351,16.4706,16.4085,16.444,79500.0
2008-10-15 13:40:00,18.51,18.53,18.49,18.5,55000.0,16.4351,16.4529,16.4173,16.4262,55000.0
2008-10-15 13:50:00,18.5,18.51,18.16,18.3,207400.0,16.4262,16.4351,16.1243,16.2486,207400.0
2008-10-15 14:00:00,18.32,18.5,18.09,18.22,99400.0,16.2664,16.4262,16.0622,16.1776,99400.0
2008-10-15 14:10:00,18.26,18.42,18.2,18.37,29000.0,16.2131,16.3552,16.1599,16.3108,29000.0
2008-10-15 14:20:00,18.34,18.49,18.3,18.45,13400.0,16.2842,16.4173,16.2486,16.3818,13400.0
2008-10-15 14:30:00,18.45,18.5,18.39,18.48,30800.0,16.3818,16.4262,16.3286,16.4085,30800.0
2008-10-15 14:40:00,18.48,18.54,18.44,18.5,58000.0,16.4085,16.4617,16.373,16.4262,58000.0
2008-10-15 14:50:00,18.48,18.5,18.4,18.4,36700.0,16.4085,16.4262,16.3374,16.3374,36700.0
2008-10-15 15:00:00,18.43,18.53,18.34,18.48,28800.0,16.3641,16.4529,16.2842,16.4085,28800.0
2008-10-15 15:10:00,18.49,18.5,18.33,18.35,16300.0,16.4173,16.4262,16.2753,16.293,16300.0
2008-10-15 15:20:00,18.35,18.44,18.02,18.02,14500.0,16.293,16.373,16.0,16.0,14500.0
2008-10-15 15:30:00,18.06,18.37,18.0,18.35,33600.0,16.0355,16.3108,15.9823,16.293,33600.0
2008-10-15 15:40:00,18.34,18.53,18.31,18.5,72400.0,16.2842,16.4529,16.2575,16.4262,72400.0
2008-10-15 15:50:00,18.5,18.58,18.44,18.5,133000.0,16.4262,16.4973,16.373,16.4262,133000.0
2008-10-16 09:30:00,18.5,18.5,18.06,18.38,14400.0,16.4262,16.4262,16.0355,16.3197,14400.0
2008-10-16 09:40:00,18.35,18.57,18.35,18.42,17500.0,16.293,16.4884,16.293,16.3552,17500.0
2008-10-16 09:50:00,18.5,18.52,18.16,18.34,10500.0,16.4262,16.444,16.1243,16.2842,10500.0
2008-10-16 10:00:00,18.33,18.5,18.17,18.44,15700.0,16.2753,16.4262,16.1332,16.373,15700.0
2008-10-16 10:10:00,18.41,18.41,17.65,17.65,29600.0,16.3463,16.3463,15.6715,15.6715,29600.0
2008-10-16 10:20:00,17.63,17.93,17.35,17.43,35300.0,15.6537,15.9201,15.4051,15.4762,35300.0
2008-10-16 10:30:00,17.46,17.46,17.16,17.25,44800.0,15.5028,15.5028,15.2364,15.3163,44800.0
2008-10-16 10:40:00,17.24,17.47,17.18,17.31,29400.0,15.3075,15.5117,15.2542,15.3696,29400.0
2008-10-16 10:50:00,17.27,17.33,16.97,16.97,6400.0,15.3341,15.3874,15.0677,15.0677,6400.0
2008-10-16 11:00:00,16.95,17.14,16.85,17.03,36800.0,15.05,15.2187,14.9612,15.121,36800.0
2008-10-16 11:10:00,17.04,17.16,16.99,17.16,8500.0,15.1299,15.2364,15.0855,15.2364,8500.0
2008-10-16 11:20:00,17.15,17.39,17.13,17.16,14000.0,15.2276,15.4407,15.2098,15.2364,14000.0
2008-10-16 11:30:00,17.2,17.29,17.15,17.15,7400.0,15.272,15.3519,15.2276,15.2276,7400.0
2008-10-16 11:40:00,17.15,17.49,17.11,17.4,18200.0,15.2276,15.5294,15.192,15.4495,18200.0
2008-10-16 11:50:00,17.42,17.64,17.35,17.56,10300.0,15.4673,15.6626,15.4051,15.5916,10300.0
2008-10-16 12:00:00,17.54,17.6,17.42,17.53,14400.0,15.5738,15.6271,15.4673,15.565,14400.0
2008-10-16 12:10:00,17.5,18.01,17.5,17.68,6800.0,15.5383,15.9912,15.5383,15.6981,6800.0
2008-10-16 12:20:00,17.63,18.08,17.6,17.66,17000.0,15.6537,16.0533,15.6271,15.6804,17000.0
2008-10-16 12:30:00,17.67,17.67,17.32,17.52,27100.0,15.6893,15.6893,15.3785,15.5561,27100.0
2008-10-16 12:40:00,17.53,17.58,17.35,17.51,21000.0,15.565,15.6094,15.4051,15.5472,21000.0
2008-10-16 12:50:00,17.51,17.51,17.26,17.31,23500.0,15.5472,15.5472,15.3252,15.3696,23500.0
2008-10-16 13:00:00,17.3,17.47,17.18,17.19,13900.0,15.3607,15.5117,15.2542,15.2631,13900.0
2008-10-16 13:10:00,17.23,17.49,17.23,17.3,11600.0,15.2986,15.5294,15.2986,15.3607,11600.0
2008-10-16 13:20:00,17.29,17.5,17.28,17.29,6600.0,15.3519,15.5383,15.343,15.3519,6600.0
2008-10-16 13:30:00,17.25,17.51,17.13,17.13,9900.0,15.3163,15.5472,15.2098,15.2098,9900.0
2008-10-16 13:40:00,17.18,17.31,17.04,17.2,16000.0,15.2542,15.3696,15.1299,15.272,16000.0
2008-10-16 13:50:00,17.2,17.43,17.1,17.33,19200.0,15.272,15.4762,15.1832,15.3874,19200.0
2008-10-16 14:00:00,17.38,17.42,17.18,17.23,12700.0,15.4318,15.4673,15.2542,15.2986,12700.0
2008-10-16 14:10:00,17.23,17.35,17.13,17.24,12600.0,15.2986,15.4051,15.2098,15.3075,12600.0
2008-10-16 14:20:00,17.19,17.35,17.19,17.3,13900.0,15.2631,15.4051,15.2631,15.3607,13900.0
2008-10-16 14:30:00,17.26,17.38,17.22,17.35,13700.0,15.3252,15.4318,15.2897,15.4051,13700.0
2008-10-16 14:40:00,17.36,17.6,17.28,17.55,14200.0,15.414,15.6271,15.343,15.5827,14200.0
2008-10-16 14:50:00,17.53,17.54,17.35,17.37,17600.0,15.565,15.5738,15.4051,15.4229,17600.0
2008-10-16 15:00:00,17.41,17.87,17.34,17.87,19000.0,15.4584,15.8668,15.3963,15.8668,19000.0
2008-10-16 15:10:00,17.9,17.98,17.73,17.8,26100.0,15.8935,15.9645,15.7425,15.8047,26100.0
2008-10-16 15:20:00,17.79,18.06,17.76,18.06,22400.0,15.7958,16.0355,15.7692,16.0355,22400.0
2008-10-16 15:30:00,18.02,18.1,17.85,18.01,26600.0,16.0,16.0711,15.8491,15.9912,26600.0
2008-10-16 15:40:00,18.03,18.11,17.87,17.96,42200.0,16.0089,16.0799,15.8668,15.9468,42200.0
2008-10-16 15:50:00,17.95,18.17,17.85,18.09,144100.0,15.9379,16.1332,15.8491,16.0622,144100.0
2008-10-17 09:30:00,18.09,18.09,17.6,18.0,62500.0,16.0622,16.0622,15.6271,15.9823,62500.0
2008-10-17 09:40:00,17.84,18.25,17.71,18.11,76700.0,15.8402,16.2043,15.7248,16.0799,76700.0
2008-10-17 09:50:00,18.12,18.24,17.83,18.1,56500.0,16.0888,16.1954,15.8313,16.0711,56500.0
2008-10-17 10:00:00,18.09,18.14,17.95,18.03,48100.0,16.0622,16.1066,15.9379,16.0089,48100.0
2008-10-17 10:10:00,18.03,18.1,17.93,18.0,38500.0,16.0089,16.0711,15.9201,15.9823,38500.0
2008-10-17 10:20:00,18.04,18.1,17.96,18.07,27700.0,16.0178,16.0711,15.9468,16.0444,27700.0
2008-10-17 10:30:00,18.03,18.26,18.0,18.26,38900.0,16.0089,16.2131,15.9823,16.2131,38900.0
2008-10-17 10:40:00,18.28,18.28,18.11,18.23,38000.0,16.2309,16.2309,16.0799,16.1865,38000.0
2008-10-17 10:50:00,18.25,18.33,18.04,18.27,34900.0,16.2043,16.2753,16.0178,16.222,34900.0
2008-10-17 11:00:00,18.29,18.41,18.23,18.35,13800.0,16.2398,16.3463,16.1865,16.293,13800.0
2008-10-17 11:10:00,18.38,18.38,18.13,18.23,16900.0,16.3197,16.3197,16.0977,16.1865,16900.0
2008-10-17 11:20:00,18.24,18.29,18.19,18.25,15700.0,16.1954,16.2398,16.151,16.2043,15700.0
2008-10-17 11:30:00,18.25,18.35,18.13,18.26,23100.0,16.2043,16.293,16.0977,16.2131,23100.0
2008-10-17 11:40:00,18.26,18.35,18.25,18.32,38300.0,16.2131,16.293,16.2043,16.2664,38300.0
2008-10-17 11:50:00,18.3,18.39,18.27,18.39,30900.0,16.2486,16.3286,16.222,16.3286,30900.0
2008-10-17 12:00:00,18.37,18.61,18.35,18.46,24700.0,16.3108,16.5239,16.293,16.3907,24700.0
2008-10-17 12:10:00,18.51,18.54,18.34,18.53,21800.0,16.4351,16.4617,16.2842,16.4529,21800.0
2008-10-17 12:20:00,18.56,18.62,18.55,18.6,14500.0,16.4795,16.5328,16.4706,16.515,14500.0
2008-10-17 12:30:00,18.6,18.63,18.5,18.61,14800.0,16.515,16.5417,16.4262,16.5239,14800.0
2008-10-17 12:40:00,18.61,18.79,18.6,18.76,17700.0,16.5239,16.6837,16.515,16.6571,17700.0
2008-10-17 12:50:00,18.76,19.03,18.75,19.01,27900.0,16.6571,16.8968,16.6482,16.8791,27900.0
2008-10-17 13:00:00,19.0,19.5,19.0,19.36,92200.0,16.8702,17.3141,16.8702,17.1898,92200.0
2008-10-17 13:10:00,19.4,19.44,19.25,19.25,18900.0,17.2253,17.2609,17.0922,17.0922,18900.0
2008-10-17 13:20:00,19.25,19.32,19.24,19.26,18800.0,17.0922,17.1543,17.0833,17.101,18800.0
2008-10-17 13:30:00,19.26,19.3,19.2,19.2,63900.0,17.101,17.1365,17.0478,17.0478,63900.0
2008-10-17 13:40:00,19.23,19.28,19.2,19.2,28200.0,17.0744,17.1188,17.0478,17.0478,28200.0
2008-10-17 13:50:00,19.2,19.31,19.15,19.31,28700.0,17.0478,17.1454,17.0034,17.1454,28700.0
2008-10-17 14:00:00,19.39,19.66,19.36,19.41,21800.0,17.2165,17.4562,17.1898,17.2342,21800.0
2008-10-17 14:10:00,19.4,19.41,19.2,19.2,32400.0,17.2253,17.2342,17.0478,17.0478,32400.0
2008-10-17 14:20:00,19.2,19.29,19.2,19.25,19300.0,17.0478,17.1277,17.0478,17.0922,19300.0
2008-10-17 14:30:00,19.27,19.28,19.19,19.19,21100.0,17.1099,17.1188,17.0389,17.0389,21100.0
2008-10-17 14:40:00,19.18,19.31,19.15,19.16,31500.0,17.03,17.1454,17.0034,17.0122,31500.0
2008-10-17 14:50:00,19.17,19.27,19.11,19.23,21600.0,17.0211,17.1099,16.9678,17.0744,21600.0
2008-10-17 15:00:00,19.23,19.44,19.23,19.28,28800.0,17.0744,17.2609,17.0744,17.1188,28800.0
2008-10-17 15:10:00,19.27,19.27,19.11,19.15,38700.0,17.1099,17.1099,16.9678,17.0034,38700.0
2008-10-17 15:20:00,19.11,19.17,18.98,19.02,61800.0,16.9678,17.0211,16.8524,16.8879,61800.0
2008-10-17 15:30:00,19.02,19.07,18.92,19.0,44000.0,16.8879,16.9323,16.7991,16.8702,44000.0
2008-10-17 15:40:00,19.01,19.26,18.97,19.08,46000.0,16.8791,17.101,16.8435,16.9412,46000.0
2008-10-17 15:50:00,19.08,19.19,18.92,19.02,101200.0,16.9412,17.0389,16.7991,16.8879,101200.0
2008-10-20 09:30:00,19.43,19.43,19.01,19.05,63100.0,17.252,17.252,16.8791,16.9146,63100.0
2008-10-20 09:40:00,19.05,19.08,18.87,18.97,22200.0,16.9146,16.9412,16.7548,16.8435,22200.0
2008-10-20 09:50:00,18.97,19.0,18.62,18.79,12000.0,16.8435,16.8702,16.5328,16.6837,12000.0
2008-10-20 10:00:00,18.82,19.0,18.79,18.99,22100.0,16.7104,16.8702,16.6837,16.8613,22100.0
2008-10-20 10:10:00,18.98,19.0,18.91,18.95,14700.0,16.8524,16.8702,16.7903,16.8258,14700.0
2008-10-20 10:20:00,18.95,18.97,18.81,18.9,8600.0,16.8258,16.8435,16.7015,16.7814,8600.0
2008-10-20 10:30:00,18.93,19.05,18.92,19.0,45200.0,16.808,16.9146,16.7991,16.8702,45200.0
2008-10-20 10:40:00,19.0,19.0,18.95,18.97,18800.0,16.8702,16.8702,16.8258,16.8435,18800.0
2008-10-20 10:50:00,19.0,19.0,18.76,18.89,8200.0,16.8702,16.8702,16.6571,16.7725,8200.0
2008-10-20 11:00:00,18.89,18.97,18.89,18.9,5700.0,16.7725,16.8435,16.7725,16.7814,5700.0
2008-10-20 11:10:00,18.9,18.99,18.85,18.95,15700.0,16.7814,16.8613,16.737,16.8258,15700.0
2008-10-20 11:20:00,18.96,19.0,18.92,19.0,36000.0,16.8347,16.8702,16.7991,16.8702,36000.0
2008-10-20 11:30:00,19.0,19.01,18.96,19.0,23800.0,16.8702,16.8791,16.8347,16.8702,23800.0
2008-10-20 11:40:00,19.01,19.05,18.86,19.04,37600.0,16.8791,16.9146,16.7459,16.9057,37600.0
2008-10-20 11:50:00,19.0,19.02,18.96,19.0,18200.0,16.8702,16.8879,16.8347,16.8702,18200.0
2008-10-20 12:00:00,18.99,19.04,18.95,19.03,11200.0,16.8613,16.9057,16.8258,16.8968,11200.0
2008-10-20 12:10:00,19.03,19.04,18.97,19.04,8500.0,16.8968,16.9057,16.8435,16.9057,8500.0
2008-10-20 12:20:00,19.01,19.03,18.9,18.94,6700.0,16.8791,16.8968,16.7814,16.8169,6700.0
2008-10-20 12:30:00,18.95,19.0,18.9,19.0,5200.0,16.8258,16.8702,16.7814,16.8702,5200.0
2008-10-20 12:40:00,19.0,19.04,18.98,19.04,3500.0,16.8702,16.9057,16.8524,16.9057,3500.0
2008-10-20 12:50:00,19.02,19.05,18.99,19.05,3700.0,16.8879,16.9146,16.8613,16.9146,3700.0
2008-10-20 13:00:00,19.05,19.1,19.04,19.05,7500.0,16.9146,16.959,16.9057,16.9146,7500.0
2008-10-20 13:10:00,19.05,19.1,19.04,19.04,28900.0,16.9146,16.959,16.9057,16.9057,28900.0
2008-10-20 13:20:00,19.05,19.1,19.04,19.07,8000.0,16.9146,16.959,16.9057,16.9323,8000.0
2008-10-20 13:30:00,19.07,19.09,19.0,19.06,5800.0,16.9323,16.9501,16.8702,16.9235,5800.0
2008-10-20 13:40:00,19.06,19.1,19.04,19.1,8800.0,16.9235,16.959,16.9057,16.959,8800.0
2008-10-20 13:50:00,19.09,19.12,19.04,19.1,10300.0,16.9501,16.9767,16.9057,16.959,10300.0
2008-10-20 14:00:00,19.13,19.2,19.11,19.15,6200.0,16.9856,17.0478,16.9678,17.0034,6200.0
2008-10-20 14:10:00,19.13,19.13,19.05,19.09,14200.0,16.9856,16.9856,16.9146,16.9501,14200.0
2008-10-20 14:20:00,19.09,19.18,19.05,19.11,9700.0,16.9501,17.03,16.9146,16.9678,9700.0
2008-10-20 14:30:00,19.08,19.13,19.05,19.06,5400.0,16.9412,16.9856,16.9146,16.9235,5400.0
2008-10-20 14:40:00,19.07,19.15,19.02,19.05,32300.0,16.9323,17.0034,16.8879,16.9146,32300.0
2008-10-20 14:50:00,19.05,19.07,19.01,19.05,18000.0,16.9146,16.9323,16.8791,16.9146,18000.0
2008-10-20 15:00:00,19.06,19.07,18.91,19.01,19300.0,16.9235,16.9323,16.7903,16.8791,19300.0
2008-10-20 15:10:00,19.01,19.03,18.97,19.0,25700.0,16.8791,16.8968,16.8435,16.8702,25700.0
2008-10-20 15:20:00,19.0,19.01,18.97,19.0,6700.0,16.8702,16.8791,16.8435,16.8702,6700.0
2008-10-20 15:30:00,18.96,19.01,18.96,18.99,9400.0,16.8347,16.8791,16.8347,16.8613,9400.0
2008-10-20 15:40:00,18.99,19.03,18.98,19.03,33300.0,16.8613,16.8968,16.8524,16.8968,33300.0
2008-10-20 15:50:00,19.03,19.04,18.88,19.03,56900.0,16.8968,16.9057,16.7636,16.8968,56900.0
2008-10-21 09:30:00,19.49,19.49,18.66,18.79,5500.0,17.3053,17.3053,16.5683,16.6837,5500.0
2008-10-21 09:40:00,18.76,19.13,18.75,19.13,61000.0,16.6571,16.9856,16.6482,16.9856,61000.0
2008-10-21 09:50:00,19.09,19.13,18.93,19.04,11300.0,16.9501,16.9856,16.808,16.9057,11300.0
2008-10-21 10:00:00,19.03,19.13,18.95,19.09,12700.0,16.8968,16.9856,16.8258,16.9501,12700.0
2008-10-21 10:10:00,19.08,19.08,18.91,18.98,42000.0,16.9412,16.9412,16.7903,16.8524,42000.0
2008-10-21 10:20:00,18.99,19.05,18.89,18.94,72100.0,16.8613,16.9146,16.7725,16.8169,72100.0
2008-10-21 10:30:00,18.94,19.0,18.88,19.0,10500.0,16.8169,16.8702,16.7636,16.8702,10500.0
2008-10-21 10:40:00,18.99,19.03,18.96,18.99,33300.0,16.8613,16.8968,16.8347,16.8613,33300.0
2008-10-21 10:50:00,18.99,19.0,18.95,18.97,4600.0,16.8613,16.8702,16.8258,16.8435,4600.0
2008-10-21 11:00:00,18.94,18.97,18.79,18.79,19100.0,16.8169,16.8435,16.6837,16.6837,19100.0
2008-10-21 11:10:00,18.79,18.91,18.69,18.91,25500.0,16.6837,16.7903,16.5949,16.7903,25500.0
2008-10-21 11:20:00,18.91,18.93,18.83,18.89,9200.0,16.7903,16.808,16.7192,16.7725,9200.0
2008-10-21 11:30:00,18.93,18.99,18.89,18.97,6600.0,16.808,16.8613,16.7725,16.8435,6600.0
2008-10-21 11:40:00,18.96,19.0,18.89,18.97,8100.0,16.8347,16.8702,16.7725,16.8435,8100.0
2008-10-21 11:50:00,18.93,18.95,18.82,18.87,6500.0,16.808,16.8258,16.7104,16.7548,6500.0
2008-10-21 12:00:00,18.9,18.93,18.78,18.8,11100.0,16.7814,16.808,16.6748,16.6926,11100.0
2008-10-21 12:10:00,18.84,18.95,18.76,18.78,8200.0,16.7281,16.8258,16.6571,16.6748,8200.0
2008-10-21 12:20:00,18.77,18.81,18.75,18.78,8200.0,16.666,16.7015,16.6482,16.6748,8200.0
2008-10-21 12:30:00,18.77,18.82,18.76,18.76,3100.0,16.666,16.7104,16.6571,16.6571,3100.0
2008-10-21 12:40:00,18.77,18.77,18.62,18.66,4900.0,16.666,16.666,16.5328,16.5683,4900.0
2008-10-21 12:50:00,18.65,18.79,18.65,18.73,6900.0,16.5594,16.6837,16.5594,16.6304,6900.0
2008-10-21 13:00:00,18.73,18.81,18.6,18.8,17700.0,16.6304,16.7015,16.515,16.6926,17700.0
2008-10-21 13:10:00,18.78,18.8,18.75,18.76,3500.0,16.6748,16.6926,16.6482,16.6571,3500.0
2008-10-21 13:20:00,18.78,18.97,18.76,18.94,5100.0,16.6748,16.8435,16.6571,16.8169,5100.0
2008-10-21 13:30:00,18.9,18.97,18.89,18.97,3800.0,16.7814,16.8435,16.7725,16.8435,3800.0
2008-10-21 13:40:00,18.92,19.0,18.92,18.94,4800.0,16.7991,16.8702,16.7991,16.8169,4800.0
2008-10-21 13:50:00,18.94,18.94,18.78,18.81,3900.0,16.8169,16.8169,16.6748,16.7015,3900.0
2008-10-21 14:00:00,18.82,18.87,18.68,18.75,3900.0,16.7104,16.7548,16.586,16.6482,3900.0
2008-10-21 14:10:00,18.74,18.95,18.74,18.88,7500.0,16.6393,16.8258,16.6393,16.7636,7500.0
2008-10-21 14:20:00,18.88,18.9,18.82,18.88,4800.0,16.7636,16.7814,16.7104,16.7636,4800.0
2008-10-21 14:30:00,18.88,18.91,18.78,18.79,5200.0,16.7636,16.7903,16.6748,16.6837,5200.0
2008-10-21 14:40:00,18.82,18.91,18.73,18.73,6100.0,16.7104,16.7903,16.6304,16.6304,6100.0
2008-10-21 14:50:00,18.7,18.74,18.67,18.69,10600.0,16.6038,16.6393,16.5772,16.5949,10600.0
2008-10-21 15:00:00,18.72,18.76,18.56,18.58,28300.0,16.6216,16.6571,16.4795,16.4973,28300.0
2008-10-21 15:10:00,18.56,18.63,18.38,18.38,18100.0,16.4795,16.5417,16.3197,16.3197,18100.0
2008-10-21 15:20:00,18.38,18.53,18.33,18.51,35400.0,16.3197,16.4529,16.2753,16.4351,35400.0
2008-10-21 15:30:00,18.53,18.61,18.38,18.61,41200.0,16.4529,16.5239,16.3197,16.5239,41200.0
2008-10-21 15:40:00,18.6,18.67,18.54,18.55,24700.0,16.515,16.5772,16.4617,16.4706,24700.0
2008-10-21 15:50:00,18.57,18.65,18.45,18.52,39800.0,16.4884,16.5594,16.3818,16.444,39800.0
2008-10-22 09:30:00,17.57,18.39,17.43,17.74,28400.0,15.6005,16.3286,15.4762,15.7514,28400.0
2008-10-22 09:40:00,17.79,17.89,17.6,17.65,2700.0,15.7958,15.8846,15.6271,15.6715,2700.0
2008-10-22 09:50:00,17.62,17.83,17.55,17.59,7400.0,15.6449,15.8313,15.5827,15.6182,7400.0
2008-10-22 10:00:00,17.59,17.63,17.45,17.52,4100.0,15.6182,15.6537,15.4939,15.5561,4100.0
2008-10-22 10:10:00,17.55,17.75,17.54,17.73,145300.0,15.5827,15.7603,15.5738,15.7425,145300.0
2008-10-22 10:20:00,17.73,17.92,17.7,17.92,31200.0,15.7425,15.9112,15.7159,15.9112,31200.0
2008-10-22 10:30:00,17.9,17.95,17.82,17.84,22200.0,15.8935,15.9379,15.8225,15.8402,22200.0
2008-10-22 10:40:00,17.83,18.07,17.82,18.02,8700.0,15.8313,16.0444,15.8225,16.0,8700.0
2008-10-22 10:50:00,18.0,18.07,17.95,17.99,22200.0,15.9823,16.0444,15.9379,15.9734,22200.0
2008-10-22 11:00:00,17.95,18.03,17.9,18.0,43400.0,15.9379,16.0089,15.8935,15.9823,43400.0
2008-10-22 11:10:00,18.02,18.13,17.89,17.97,24100.0,16.0,16.0977,15.8846,15.9556,24100.0
2008-10-22 11:20:00,18.0,18.05,17.75,17.85,12300.0,15.9823,16.0267,15.7603,15.8491,12300.0
2008-10-22 11:30:00,17.88,18.0,17.88,17.94,4700.0,15.8757,15.9823,15.8757,15.929,4700.0
2008-10-22 11:40:00,17.93,18.01,17.83,17.9,9300.0,15.9201,15.9912,15.8313,15.8935,9300.0
2008-10-22 11:50:00,17.86,17.94,17.67,17.77,38200.0,15.858,15.929,15.6893,15.7781,38200.0
2008-10-22 12:00:00,17.77,17.8,17.58,17.8,4600.0,15.7781,15.8047,15.6094,15.8047,4600.0
2008-10-22 12:10:00,17.8,17.9,17.75,17.85,38200.0,15.8047,15.8935,15.7603,15.8491,38200.0
2008-10-22 12:20:00,17.85,17.97,17.7,17.73,19300.0,15.8491,15.9556,15.7159,15.7425,19300.0
2008-10-22 12:30:00,17.74,17.75,17.65,17.71,2700.0,15.7514,15.7603,15.6715,15.7248,2700.0
2008-10-22 12:40:00,17.71,17.75,17.63,17.63,5600.0,15.7248,15.7603,15.6537,15.6537,5600.0
2008-10-22 12:50:00,17.63,17.77,17.63,17.71,8000.0,15.6537,15.7781,15.6537,15.7248,8000.0
2008-10-22 13:00:00,17.75,17.75,17.62,17.68,5800.0,15.7603,15.7603,15.6449,15.6981,5800.0
2008-10-22 13:10:00,17.71,17.75,17.65,17.69,5400.0,15.7248,15.7603,15.6715,15.707,5400.0
2008-10-22 13:20:00,17.71,17.87,17.66,17.85,47400.0,15.7248,15.8668,15.6804,15.8491,47400.0
2008-10-22 13:30:00,17.84,17.84,17.58,17.6,37300.0,15.8402,15.8402,15.6094,15.6271,37300.0
2008-10-22 13:40:00,17.59,17.61,17.48,17.52,28200.0,15.6182,15.636,15.5206,15.5561,28200.0
2008-10-22 13:50:00,17.51,17.51,17.26,17.34,13900.0,15.5472,15.5472,15.3252,15.3963,13900.0
2008-10-22 14:00:00,17.32,17.33,17.12,17.2,16800.0,15.3785,15.3874,15.2009,15.272,16800.0
2008-10-22 14:10:00,17.16,17.19,17.01,17.19,9000.0,15.2364,15.2631,15.1032,15.2631,9000.0
2008-10-22 14:20:00,17.2,17.33,17.2,17.33,30900.0,15.272,15.3874,15.272,15.3874,30900.0
2008-10-22 14:30:00,17.31,17.33,17.17,17.19,21400.0,15.3696,15.3874,15.2453,15.2631,21400.0
2008-10-22 14:40:00,17.18,17.35,17.14,17.18,20400.0,15.2542,15.4051,15.2187,15.2542,20400.0
2008-10-22 14:50:00,17.18,17.18,17.01,17.11,34500.0,15.2542,15.2542,15.1032,15.192,34500.0
2008-10-22 15:00:00,17.11,17.11,17.02,17.03,16400.0,15.192,15.192,15.1121,15.121,16400.0
2008-10-22 15:10:00,17.06,17.11,16.93,16.93,23100.0,15.1476,15.192,15.0322,15.0322,23100.0
2008-10-22 15:20:00,17.0,17.15,16.84,16.84,26000.0,15.0944,15.2276,14.9523,14.9523,26000.0
2008-10-22 15:30:00,16.88,17.03,16.81,16.87,18700.0,14.9878,15.121,14.9257,14.9789,18700.0
2008-10-22 15:40:00,16.84,17.05,16.65,17.05,28100.0,14.9523,15.1388,14.7836,15.1388,28100.0
2008-10-22 15:50:00,17.02,17.25,16.91,17.05,54100.0,15.1121,15.3163,15.0145,15.1388,54100.0
2008-10-23 09:30:00,16.98,16.98,16.39,16.74,7800.0,15.0766,15.0766,14.5527,14.8635,7800.0
2008-10-23 09:40:00,16.69,16.77,16.11,16.12,28600.0,14.8191,14.8902,14.3041,14.313,28600.0
2008-10-23 09:50:00,16.12,16.22,15.98,16.21,27300.0,14.313,14.4018,14.1887,14.3929,27300.0
2008-10-23 10:00:00,16.21,16.25,16.12,16.13,34800.0,14.3929,14.4284,14.313,14.3219,34800.0
2008-10-23 10:10:00,16.13,16.19,15.88,15.92,19800.0,14.3219,14.3752,14.0999,14.1354,19800.0
2008-10-23 10:20:00,15.92,16.13,15.91,16.09,20800.0,14.1354,14.3219,14.1266,14.2864,20800.0
2008-10-23 10:30:00,16.12,16.25,16.05,16.09,29500.0,14.313,14.4284,14.2509,14.2864,29500.0
2008-10-23 10:40:00,16.09,16.24,16.05,16.11,31800.0,14.2864,14.4196,14.2509,14.3041,31800.0
2008-10-23 10:50:00,16.11,16.26,16.07,16.17,53600.0,14.3041,14.4373,14.2686,14.3574,53600.0
2008-10-23 11:00:00,16.19,16.21,16.0,16.0,43500.0,14.3752,14.3929,14.2065,14.2065,43500.0
2008-10-23 11:10:00,16.01,16.18,16.0,16.15,19100.0,14.2153,14.3663,14.2065,14.3397,19100.0
2008-10-23 11:20:00,16.15,16.21,16.07,16.11,21000.0,14.3397,14.3929,14.2686,14.3041,21000.0
2008-10-23 11:30:00,16.13,16.25,16.08,16.25,21600.0,14.3219,14.4284,14.2775,14.4284,21600.0
2008-10-23 11:40:00,16.23,16.29,16.22,16.29,8600.0,14.4107,14.464,14.4018,14.464,8600.0
2008-10-23 11:50:00,16.27,16.37,16.27,16.29,6400.0,14.4462,14.535,14.4462,14.464,6400.0
2008-10-23 12:00:00,16.29,16.29,16.14,16.15,5100.0,14.464,14.464,14.3308,14.3397,5100.0
2008-10-23 12:10:00,16.16,16.19,16.09,16.16,6100.0,14.3485,14.3752,14.2864,14.3485,6100.0
2008-10-23 12:20:00,16.08,16.08,16.0,16.01,28600.0,14.2775,14.2775,14.2065,14.2153,28600.0
2008-10-23 12:30:00,16.0,16.17,16.0,16.12,9600.0,14.2065,14.3574,14.2065,14.313,9600.0
2008-10-23 12:40:00,16.06,16.1,16.05,16.09,2800.0,14.2597,14.2953,14.2509,14.2864,2800.0
2008-10-23 12:50:00,16.08,16.12,16.06,16.08,3700.0,14.2775,14.313,14.2597,14.2775,3700.0
2008-10-23 13:00:00,16.06,16.11,16.0,16.06,12600.0,14.2597,14.3041,14.2065,14.2597,12600.0
2008-10-23 13:10:00,16.11,16.15,16.04,16.15,27300.0,14.3041,14.3397,14.242,14.3397,27300.0
2008-10-23 13:20:00,16.15,16.15,16.05,16.08,11900.0,14.3397,14.3397,14.2509,14.2775,11900.0
2008-10-23 13:30:00,16.08,16.17,16.02,16.08,17400.0,14.2775,14.3574,14.2242,14.2775,17400.0
2008-10-23 13:40:00,16.08,16.19,16.05,16.07,11300.0,14.2775,14.3752,14.2509,14.2686,11300.0
2008-10-23 13:50:00,16.07,16.15,16.0,16.05,17800.0,14.2686,14.3397,14.2065,14.2509,17800.0
2008-10-23 14:00:00,16.09,16.09,15.87,15.87,30400.0,14.2864,14.2864,14.091,14.091,30400.0
2008-10-23 14:10:00,15.86,15.86,15.7,15.73,6500.0,14.0822,14.0822,13.9401,13.9667,6500.0
2008-10-23 14:20:00,15.7,15.81,15.57,15.81,12800.0,13.9401,14.0378,13.8247,14.0378,12800.0
2008-10-23 14:30:00,15.78,16.04,15.72,16.01,17600.0,14.0111,14.242,13.9579,14.2153,17600.0
2008-10-23 14:40:00,16.07,16.1,15.93,15.93,13400.0,14.2686,14.2953,14.1443,14.1443,13400.0
2008-10-23 14:50:00,15.92,16.01,15.83,16.01,16000.0,14.1354,14.2153,14.0555,14.2153,16000.0
2008-10-23 15:00:00,16.02,16.24,15.98,16.24,28600.0,14.2242,14.4196,14.1887,14.4196,28600.0
2008-10-23 15:10:00,16.24,16.47,16.19,16.25,19200.0,14.4196,14.6238,14.3752,14.4284,19200.0
2008-10-23 15:20:00,16.3,16.58,16.25,16.33,132500.0,14.4728,14.7215,14.4284,14.4995,132500.0
2008-10-23 15:30:00,16.32,16.39,16.03,16.03,75700.0,14.4906,14.5527,14.2331,14.2331,75700.0
2008-10-23 15:40:00,16.03,16.38,15.89,16.16,45800.0,14.2331,14.5439,14.1088,14.3485,45800.0
2008-10-23 15:50:00,16.15,16.5,16.14,16.49,82000.0,14.3397,14.6504,14.3308,14.6415,82000.0
2008-10-24 09:30:00,15.38,15.59,15.16,15.59,2800.0,13.656,13.8424,13.4606,13.8424,2800.0
2008-10-24 09:40:00,15.5,15.6,15.2,15.6,7500.0,13.7625,13.8513,13.4961,13.8513,7500.0
2008-10-24 09:50:00,15.71,15.94,15.71,15.89,3300.0,13.949,14.1532,13.949,14.1088,3300.0
2008-10-24 10:00:00,15.91,16.0,15.74,15.75,7600.0,14.1266,14.2065,13.9756,13.9845,7600.0
2008-10-24 10:10:00,15.74,15.74,15.55,15.63,11500.0,13.9756,13.9756,13.8069,13.8779,11500.0
2008-10-24 10:20:00,15.62,15.68,15.48,15.58,14200.0,13.8691,13.9223,13.7448,13.8335,14200.0
2008-10-24 10:30:00,15.57,15.63,15.51,15.59,7800.0,13.8247,13.8779,13.7714,13.8424,7800.0
2008-10-24 10:40:00,15.63,15.69,15.53,15.59,5000.0,13.8779,13.9312,13.7892,13.8424,5000.0
2008-10-24 10:50:00,15.6,15.6,15.55,15.56,7800.0,13.8513,13.8513,13.8069,13.8158,7800.0
2008-10-24 11:00:00,15.6,15.67,15.48,15.62,13000.0,13.8513,13.9135,13.7448,13.8691,13000.0
2008-10-24 11:10:00,15.54,15.68,15.54,15.68,3200.0,13.798,13.9223,13.798,13.9223,3200.0
2008-10-24 11:20:00,15.7,15.86,15.65,15.72,12200.0,13.9401,14.0822,13.8957,13.9579,12200.0
2008-10-24 11:30:00,15.78,15.84,15.64,15.78,6900.0,14.0111,14.0644,13.8868,14.0111,6900.0
2008-10-24 11:40:00,15.79,15.84,15.77,15.77,4300.0,14.02,14.0644,14.0022,14.0022,4300.0
2008-10-24 11:50:00,15.81,15.82,15.76,15.78,5600.0,14.0378,14.0466,13.9934,14.0111,5600.0
2008-10-24 12:00:00,15.78,15.79,15.61,15.63,27300.0,14.0111,14.02,13.8602,13.8779,27300.0
2008-10-24 12:10:00,15.65,15.68,15.57,15.63,16900.0,13.8957,13.9223,13.8247,13.8779,16900.0
2008-10-24 12:20:00,15.6,15.65,15.55,15.56,7900.0,13.8513,13.8957,13.8069,13.8158,7900.0
2008-10-24 12:30:00,15.52,15.65,15.52,15.65,2600.0,13.7803,13.8957,13.7803,13.8957,2600.0
2008-10-24 12:40:00,15.65,15.76,15.55,15.58,12400.0,13.8957,13.9934,13.8069,13.8335,12400.0
2008-10-24 12:50:00,15.6,15.66,15.58,15.59,7500.0,13.8513,13.9046,13.8335,13.8424,7500.0
2008-10-24 13:00:00,15.59,15.64,15.54,15.58,10000.0,13.8424,13.8868,13.798,13.8335,10000.0
2008-10-24 13:10:00,15.59,15.74,15.5,15.65,14000.0,13.8424,13.9756,13.7625,13.8957,14000.0
2008-10-24 13:20:00,15.63,15.66,15.52,15.52,9000.0,13.8779,13.9046,13.7803,13.7803,9000.0
2008-10-24 13:30:00,15.51,15.53,15.46,15.46,6100.0,13.7714,13.7892,13.727,13.727,6100.0
2008-10-24 13:40:00,15.46,15.54,15.43,15.5,8100.0,13.727,13.798,13.7004,13.7625,8100.0
2008-10-24 13:50:00,15.5,15.64,15.5,15.51,8500.0,13.7625,13.8868,13.7625,13.7714,8500.0
2008-10-24 14:00:00,15.5,15.51,15.34,15.4,11800.0,13.7625,13.7714,13.6204,13.6737,11800.0
2008-10-24 14:10:00,15.4,15.49,15.26,15.46,7800.0,13.6737,13.7536,13.5494,13.727,7800.0
2008-10-24 14:20:00,15.47,15.47,15.07,15.1,25000.0,13.7359,13.7359,13.3807,13.4074,25000.0
2008-10-24 14:30:00,15.11,15.4,15.09,15.37,10800.0,13.4162,13.6737,13.3985,13.6471,10800.0
2008-10-24 14:40:00,15.36,15.46,15.23,15.26,17500.0,13.6382,13.727,13.5228,13.5494,17500.0
2008-10-24 14:50:00,15.26,15.51,15.26,15.51,11600.0,13.5494,13.7714,13.5494,13.7714,11600.0
2008-10-24 15:00:00,15.48,15.54,15.37,15.53,25700.0,13.7448,13.798,13.6471,13.7892,25700.0
2008-10-24 15:10:00,15.52,15.6,15.25,15.26,15300.0,13.7803,13.8513,13.5405,13.5494,15300.0
2008-10-24 15:20:00,15.28,15.55,15.28,15.49,24800.0,13.5672,13.8069,13.5672,13.7536,24800.0
2008-10-24 15:30:00,15.5,15.86,15.38,15.85,38100.0,13.7625,14.0822,13.656,14.0733,38100.0
2008-10-24 15:40:00,15.87,16.05,15.63,15.9,50600.0,14.091,14.2509,13.8779,14.1177,50600.0
2008-10-24 15:50:00,15.9,15.9,15.17,15.25,79200.0,14.1177,14.1177,13.4695,13.5405,79200.0
2008-10-27 09:30:00,15.26,15.98,15.21,15.44,30700.0,13.5494,14.1887,13.505,13.7092,30700.0
2008-10-27 09:40:00,15.47,15.8,15.19,15.31,45300.0,13.7359,14.0289,13.4873,13.5938,45300.0
2008-10-27 09:50:00,15.31,15.36,15.15,15.15,14300.0,13.5938,13.6382,13.4517,13.4517,14300.0
2008-10-27 10:00:00,15.14,15.14,14.81,14.81,28900.0,13.4429,13.4429,13.1499,13.1499,28900.0
2008-10-27 10:10:00,14.82,14.9,14.6,14.64,21100.0,13.1587,13.2298,12.9634,12.9989,21100.0
2008-10-27 10:20:00,14.62,14.67,14.47,14.5,37000.0,12.9812,13.0256,12.848,12.8746,37000.0
2008-10-27 10:30:00,14.51,14.74,14.51,14.65,29200.0,12.8835,13.0877,12.8835,13.0078,29200.0
2008-10-27 10:40:00,14.6,14.89,14.6,14.88,8000.0,12.9634,13.2209,12.9634,13.212,8000.0
2008-10-27 10:50:00,14.88,14.95,14.85,14.89,18500.0,13.212,13.2742,13.1854,13.2209,18500.0
2008-10-27 11:00:00,14.92,14.99,14.83,14.87,28700.0,13.2475,13.3097,13.1676,13.2031,28700.0
2008-10-27 11:10:00,14.87,14.95,14.79,14.79,8100.0,13.2031,13.2742,13.1321,13.1321,8100.0
2008-10-27 11:20:00,14.79,14.8,14.67,14.74,4500.0,13.1321,13.141,13.0256,13.0877,4500.0
2008-10-27 11:30:00,14.8,14.84,14.79,14.81,14400.0,13.141,13.1765,13.1321,13.1499,14400.0
2008-10-27 11:40:00,14.79,14.82,14.75,14.77,14300.0,13.1321,13.1587,13.0966,13.1143,14300.0
2008-10-27 11:50:00,14.77,14.77,14.69,14.74,6200.0,13.1143,13.1143,13.0433,13.0877,6200.0
2008-10-27 12:00:00,14.75,14.83,14.75,14.8,12600.0,13.0966,13.1676,13.0966,13.141,12600.0
2008-10-27 12:10:00,14.8,14.84,14.73,14.75,12200.0,13.141,13.1765,13.0788,13.0966,12200.0
2008-10-27 12:20:00,14.76,14.76,14.53,14.6,17000.0,13.1055,13.1055,12.9012,12.9634,17000.0
2008-10-27 12:30:00,14.59,14.65,14.53,14.61,17800.0,12.9545,13.0078,12.9012,12.9723,17800.0
2008-10-27 12:40:00,14.61,14.74,14.59,14.71,15300.0,12.9723,13.0877,12.9545,13.0611,15300.0
2008-10-27 12:50:00,14.7,14.74,14.61,14.74,14000.0,13.0522,13.0877,12.9723,13.0877,14000.0
2008-10-27 13:00:00,14.75,14.8,14.72,14.74,8900.0,13.0966,13.141,13.0699,13.0877,8900.0
2008-10-27 13:10:00,14.75,14.77,14.62,14.62,24700.0,13.0966,13.1143,12.9812,12.9812,24700.0
2008-10-27 13:20:00,14.62,14.73,14.61,14.72,123100.0,12.9812,13.0788,12.9723,13.0699,123100.0
2008-10-27 13:30:00,14.72,14.81,14.63,14.79,27800.0,13.0699,13.1499,12.99,13.1321,27800.0
2008-10-27 13:40:00,14.78,14.82,14.76,14.8,21200.0,13.1232,13.1587,13.1055,13.141,21200.0
2008-10-27 13:50:00,14.81,14.98,14.77,14.91,34800.0,13.1499,13.3008,13.1143,13.2387,34800.0
2008-10-27 14:00:00,14.9,14.91,14.87,14.88,8500.0,13.2298,13.2387,13.2031,13.212,8500.0
2008-10-27 14:10:00,14.89,14.9,14.81,14.82,7700.0,13.2209,13.2298,13.1499,13.1587,7700.0
2008-10-27 14:20:00,14.82,14.82,14.74,14.76,9100.0,13.1587,13.1587,13.0877,13.1055,9100.0
2008-10-27 14:30:00,14.72,14.89,14.72,14.79,20100.0,13.0699,13.2209,13.0699,13.1321,20100.0
2008-10-27 14:40:00,14.79,14.81,14.77,14.79,10000.0,13.1321,13.1499,13.1143,13.1321,10000.0
2008-10-27 14:50:00,14.77,14.82,14.77,14.79,6400.0,13.1143,13.1587,13.1143,13.1321,6400.0
2008-10-27 15:00:00,14.78,14.97,14.78,14.88,16500.0,13.1232,13.2919,13.1232,13.212,16500.0
2008-10-27 15:10:00,14.89,14.94,14.88,14.88,20700.0,13.2209,13.2653,13.212,13.212,20700.0
2008-10-27 15:20:00,14.87,14.9,14.82,14.82,9600.0,13.2031,13.2298,13.1587,13.1587,9600.0
2008-10-27 15:30:00,14.85,14.94,14.79,14.82,18700.0,13.1854,13.2653,13.1321,13.1587,18700.0
2008-10-27 15:40:00,14.82,14.82,14.59,14.65,26000.0,13.1587,13.1587,12.9545,13.0078,26000.0
2008-10-27 15:50:00,14.66,14.66,14.34,14.34,44700.0,13.0167,13.0167,12.7325,12.7325,44700.0
2008-10-28 09:30:00,14.88,15.06,14.88,15.01,4000.0,13.212,13.3718,13.212,13.3274,4000.0
2008-10-28 09:40:00,15.04,15.06,14.94,15.06,3500.0,13.3541,13.3718,13.2653,13.3718,3500.0
2008-10-28 09:50:00,15.07,15.09,14.84,14.91,7700.0,13.3807,13.3985,13.1765,13.2387,7700.0
2008-10-28 10:00:00,14.87,14.89,14.7,14.8,13300.0,13.2031,13.2209,13.0522,13.141,13300.0
2008-10-28 10:10:00,14.8,14.85,14.64,14.72,5800.0,13.141,13.1854,12.9989,13.0699,5800.0
2008-10-28 10:20:00,14.68,14.76,14.63,14.64,2600.0,13.0344,13.1055,12.99,12.9989,2600.0
2008-10-28 10:30:00,14.56,14.65,14.56,14.64,12900.0,12.9279,13.0078,12.9279,12.9989,12900.0
2008-10-28 10:40:00,14.6,14.61,14.45,14.52,12200.0,12.9634,12.9723,12.8302,12.8924,12200.0
2008-10-28 10:50:00,14.49,14.49,14.29,14.31,4200.0,12.8657,12.8657,12.6882,12.7059,4200.0
2008-10-28 11:00:00,14.32,14.4,14.28,14.28,10800.0,12.7148,12.7858,12.6793,12.6793,10800.0
2008-10-28 11:10:00,14.3,14.36,14.26,14.27,13700.0,12.697,12.7503,12.6615,12.6704,13700.0
2008-10-28 11:20:00,14.29,14.32,14.19,14.28,8500.0,12.6882,12.7148,12.5994,12.6793,8500.0
2008-10-28 11:30:00,14.3,14.35,14.29,14.32,8500.0,12.697,12.7414,12.6882,12.7148,8500.0
2008-10-28 11:40:00,14.31,14.35,14.25,14.3,6700.0,12.7059,12.7414,12.6526,12.697,6700.0
2008-10-28 11:50:00,14.25,14.35,14.2,14.27,13100.0,12.6526,12.7414,12.6082,12.6704,13100.0
2008-10-28 12:00:00,14.26,14.31,14.21,14.27,2800.0,12.6615,12.7059,12.6171,12.6704,2800.0
2008-10-28 12:10:00,14.32,14.33,14.28,14.3,18900.0,12.7148,12.7237,12.6793,12.697,18900.0
2008-10-28 12:20:00,14.3,14.31,14.23,14.3,5400.0,12.697,12.7059,12.6349,12.697,5400.0
2008-10-28 12:30:00,14.31,14.35,14.29,14.33,5700.0,12.7059,12.7414,12.6882,12.7237,5700.0
2008-10-28 12:40:00,14.34,14.35,14.34,14.35,9500.0,12.7325,12.7414,12.7325,12.7414,9500.0
2008-10-28 12:50:00,14.35,14.35,14.24,14.28,5000.0,12.7414,12.7414,12.6438,12.6793,5000.0
2008-10-28 13:00:00,14.3,14.38,14.29,14.37,3700.0,12.697,12.7681,12.6882,12.7592,3700.0
2008-10-28 13:10:00,14.35,14.38,14.31,14.33,3200.0,12.7414,12.7681,12.7059,12.7237,3200.0
2008-10-28 13:20:00,14.34,14.35,14.26,14.27,3900.0,12.7325,12.7414,12.6615,12.6704,3900.0
2008-10-28 13:30:00,14.26,14.31,14.18,14.19,2500.0,12.6615,12.7059,12.5905,12.5994,2500.0
2008-10-28 13:40:00,14.18,14.29,14.16,14.26,2900.0,12.5905,12.6882,12.5727,12.6615,2900.0
2008-10-28 13:50:00,14.23,14.27,14.19,14.21,3000.0,12.6349,12.6704,12.5994,12.6171,3000.0
2008-10-28 14:00:00,14.22,14.3,14.21,14.28,1300.0,12.626,12.697,12.6171,12.6793,1300.0
2008-10-28 14:10:00,14.28,14.33,14.26,14.28,8200.0,12.6793,12.7237,12.6615,12.6793,8200.0
2008-10-28 14:20:00,14.24,14.37,14.24,14.32,31500.0,12.6438,12.7592,12.6438,12.7148,31500.0
2008-10-28 14:30:00,14.32,14.36,14.27,14.34,13100.0,12.7148,12.7503,12.6704,12.7325,13100.0
2008-10-28 14:40:00,14.35,14.38,14.34,14.35,30200.0,12.7414,12.7681,12.7325,12.7414,30200.0
2008-10-28 14:50:00,14.35,14.43,14.3,14.37,203300.0,12.7414,12.8125,12.697,12.7592,203300.0
2008-10-28 15:00:00,14.37,14.38,14.32,14.33,11300.0,12.7592,12.7681,12.7148,12.7237,11300.0
2008-10-28 15:10:00,14.33,14.45,14.28,14.4,28300.0,12.7237,12.8302,12.6793,12.7858,28300.0
2008-10-28 15:20:00,14.4,14.64,14.4,14.62,36400.0,12.7858,12.9989,12.7858,12.9812,36400.0
2008-10-28 15:30:00,14.58,14.6,14.43,14.44,56300.0,12.9456,12.9634,12.8125,12.8213,56300.0
2008-10-28 15:40:00,14.5,14.58,14.3,14.45,61300.0,12.8746,12.9456,12.697,12.8302,61300.0
2008-10-28 15:50:00,14.5,14.78,14.31,14.55,175800.0,12.8746,13.1232,12.7059,12.919,175800.0
2008-10-29 09:30:00,14.78,15.96,14.26,15.55,41700.0,13.1232,14.171,12.6615,13.8069,41700.0
2008-10-29 09:40:00,15.52,16.43,15.52,16.14,48600.0,13.7803,14.5883,13.7803,14.3308,48600.0
2008-10-29 09:50:00,16.09,16.13,15.52,15.54,33400.0,14.2864,14.3219,13.7803,13.798,33400.0
2008-10-29 10:00:00,15.54,15.84,15.5,15.81,55900.0,13.798,14.0644,13.7625,14.0378,55900.0
2008-10-29 10:10:00,15.83,15.89,15.7,15.7,69500.0,14.0555,14.1088,13.9401,13.9401,69500.0
2008-10-29 10:20:00,15.66,15.71,15.58,15.59,17000.0,13.9046,13.949,13.8335,13.8424,17000.0
2008-10-29 10:30:00,15.6,15.6,15.28,15.51,193600.0,13.8513,13.8513,13.5672,13.7714,193600.0
2008-10-29 10:40:00,15.52,15.55,15.5,15.53,23300.0,13.7803,13.8069,13.7625,13.7892,23300.0
2008-10-29 10:50:00,15.56,15.59,15.52,15.57,3000.0,13.8158,13.8424,13.7803,13.8247,3000.0
2008-10-29 11:00:00,15.6,15.73,15.58,15.7,10500.0,13.8513,13.9667,13.8335,13.9401,10500.0
2008-10-29 11:10:00,15.7,15.7,15.55,15.7,16100.0,13.9401,13.9401,13.8069,13.9401,16100.0
2008-10-29 11:20:00,15.68,15.72,15.67,15.7,7900.0,13.9223,13.9579,13.9135,13.9401,7900.0
2008-10-29 11:30:00,15.72,15.75,15.66,15.69,9900.0,13.9579,13.9845,13.9046,13.9312,9900.0
2008-10-29 11:40:00,15.7,15.74,15.62,15.67,6100.0,13.9401,13.9756,13.8691,13.9135,6100.0
2008-10-29 11:50:00,15.67,15.71,15.65,15.67,8400.0,13.9135,13.949,13.8957,13.9135,8400.0
2008-10-29 12:00:00,15.7,15.71,15.68,15.7,8300.0,13.9401,13.949,13.9223,13.9401,8300.0
2008-10-29 12:10:00,15.69,15.7,15.6,15.69,23600.0,13.9312,13.9401,13.8513,13.9312,23600.0
2008-10-29 12:20:00,15.68,15.71,15.65,15.71,17300.0,13.9223,13.949,13.8957,13.949,17300.0
2008-10-29 12:30:00,15.71,15.91,15.71,15.9,24700.0,13.949,14.1266,13.949,14.1177,24700.0
2008-10-29 12:40:00,15.91,16.04,15.88,16.01,99500.0,14.1266,14.242,14.0999,14.2153,99500.0
2008-10-29 12:50:00,16.02,16.18,15.95,15.96,27800.0,14.2242,14.3663,14.1621,14.171,27800.0
2008-10-29 13:00:00,15.92,16.0,15.88,15.98,17900.0,14.1354,14.2065,14.0999,14.1887,17900.0
2008-10-29 13:10:00,15.96,16.0,15.96,16.0,73100.0,14.171,14.2065,14.171,14.2065,73100.0
2008-10-29 13:20:00,16.0,16.07,15.97,15.99,33000.0,14.2065,14.2686,14.1798,14.1976,33000.0
2008-10-29 13:30:00,16.0,16.09,16.0,16.01,26100.0,14.2065,14.2864,14.2065,14.2153,26100.0
2008-10-29 13:40:00,16.0,16.05,16.0,16.03,143700.0,14.2065,14.2509,14.2065,14.2331,143700.0
2008-10-29 13:50:00,16.05,16.1,16.02,16.05,28600.0,14.2509,14.2953,14.2242,14.2509,28600.0
2008-10-29 14:00:00,16.05,16.09,16.04,16.06,11600.0,14.2509,14.2864,14.242,14.2597,11600.0
2008-10-29 14:10:00,16.1,16.27,16.1,16.27,11900.0,14.2953,14.4462,14.2953,14.4462,11900.0
2008-10-29 14:20:00,16.25,16.26,16.0,16.05,23800.0,14.4284,14.4373,14.2065,14.2509,23800.0
2008-10-29 14:30:00,16.06,16.07,16.02,16.05,22000.0,14.2597,14.2686,14.2242,14.2509,22000.0
2008-10-29 14:40:00,16.05,16.09,16.0,16.08,367400.0,14.2509,14.2864,14.2065,14.2775,367400.0
2008-10-29 14:50:00,16.09,16.12,15.92,16.02,147300.0,14.2864,14.313,14.1354,14.2242,147300.0
2008-10-29 15:00:00,16.03,16.1,16.0,16.04,27000.0,14.2331,14.2953,14.2065,14.242,27000.0
2008-10-29 15:10:00,16.04,16.3,16.0,16.29,20800.0,14.242,14.4728,14.2065,14.464,20800.0
2008-10-29 15:20:00,16.3,16.4,16.13,16.16,24900.0,14.4728,14.5616,14.3219,14.3485,24900.0
2008-10-29 15:30:00,16.17,16.19,16.05,16.17,19200.0,14.3574,14.3752,14.2509,14.3574,19200.0
2008-10-29 15:40:00,16.17,16.2,16.07,16.16,24800.0,14.3574,14.384,14.2686,14.3485,24800.0
2008-10-29 15:50:00,16.14,16.17,15.97,16.0,75100.0,14.3308,14.3574,14.1798,14.2065,75100.0
2008-10-30 09:30:00,16.17,16.72,16.17,16.5,23800.0,14.3574,14.8458,14.3574,14.6504,23800.0
2008-10-30 09:40:00,16.56,16.75,16.46,16.46,16400.0,14.7037,14.8724,14.6149,14.6149,16400.0
2008-10-30 09:50:00,16.46,16.46,16.38,16.42,10400.0,14.6149,14.6149,14.5439,14.5794,10400.0
2008-10-30 10:00:00,16.39,16.52,16.39,16.46,43600.0,14.5527,14.6682,14.5527,14.6149,43600.0
2008-10-30 10:10:00,16.49,16.51,16.43,16.45,13300.0,14.6415,14.6593,14.5883,14.606,13300.0
2008-10-30 10:20:00,16.43,16.63,16.43,16.5,16300.0,14.5883,14.7658,14.5883,14.6504,16300.0
2008-10-30 10:30:00,16.5,16.56,16.5,16.52,7300.0,14.6504,14.7037,14.6504,14.6682,7300.0
2008-10-30 10:40:00,16.5,16.54,16.43,16.51,8700.0,14.6504,14.6859,14.5883,14.6593,8700.0
2008-10-30 10:50:00,16.51,16.59,16.5,16.5,3200.0,14.6593,14.7303,14.6504,14.6504,3200.0
2008-10-30 11:00:00,16.5,16.54,16.5,16.5,3900.0,14.6504,14.6859,14.6504,14.6504,3900.0
2008-10-30 11:10:00,16.54,16.55,16.5,16.5,8800.0,14.6859,14.6948,14.6504,14.6504,8800.0
2008-10-30 11:20:00,16.51,16.63,16.5,16.57,9400.0,14.6593,14.7658,14.6504,14.7126,9400.0
2008-10-30 11:30:00,16.61,16.73,16.56,16.56,7600.0,14.7481,14.8546,14.7037,14.7037,7600.0
2008-10-30 11:40:00,16.57,16.68,16.57,16.67,7500.0,14.7126,14.8102,14.7126,14.8014,7500.0
2008-10-30 11:50:00,16.73,16.73,16.6,16.61,11700.0,14.8546,14.8546,14.7392,14.7481,11700.0
2008-10-30 12:00:00,16.59,16.69,16.59,16.66,6600.0,14.7303,14.8191,14.7303,14.7925,6600.0
2008-10-30 12:10:00,16.71,16.78,16.61,16.76,7200.0,14.8369,14.899,14.7481,14.8813,7200.0
2008-10-30 12:20:00,16.77,16.8,16.73,16.74,6500.0,14.8902,14.9168,14.8546,14.8635,6500.0
2008-10-30 12:30:00,16.74,17.07,16.73,16.81,21000.0,14.8635,15.1565,14.8546,14.9257,21000.0
2008-10-30 12:40:00,16.81,16.95,16.8,16.94,8700.0,14.9257,15.05,14.9168,15.0411,8700.0
2008-10-30 12:50:00,16.93,16.94,16.78,16.81,8000.0,15.0322,15.0411,14.899,14.9257,8000.0
2008-10-30 13:00:00,16.8,16.8,16.75,16.77,9100.0,14.9168,14.9168,14.8724,14.8902,9100.0
2008-10-30 13:10:00,16.76,16.78,16.74,16.77,20700.0,14.8813,14.899,14.8635,14.8902,20700.0
2008-10-30 13:20:00,16.77,16.78,16.73,16.73,16500.0,14.8902,14.899,14.8546,14.8546,16500.0
2008-10-30 13:30:00,16.72,16.75,16.72,16.75,8800.0,14.8458,14.8724,14.8458,14.8724,8800.0
2008-10-30 13:40:00,16.74,16.75,16.68,16.72,20800.0,14.8635,14.8724,14.8102,14.8458,20800.0
2008-10-30 13:50:00,16.72,16.75,16.72,16.75,21000.0,14.8458,14.8724,14.8458,14.8724,21000.0
2008-10-30 14:00:00,16.75,16.78,16.73,16.74,35900.0,14.8724,14.899,14.8546,14.8635,35900.0
2008-10-30 14:10:00,16.76,16.79,16.72,16.75,25100.0,14.8813,14.9079,14.8458,14.8724,25100.0
2008-10-30 14:20:00,16.75,16.78,16.74,16.75,42200.0,14.8724,14.899,14.8635,14.8724,42200.0
2008-10-30 14:30:00,16.75,16.78,16.74,16.76,55700.0,14.8724,14.899,14.8635,14.8813,55700.0
2008-10-30 14:40:00,16.78,17.28,16.78,17.24,11700.0,14.899,15.343,14.899,15.3075,11700.0
2008-10-30 14:50:00,17.23,17.23,17.0,17.09,8100.0,15.2986,15.2986,15.0944,15.1743,8100.0
2008-10-30 15:00:00,17.06,17.1,16.95,16.96,14700.0,15.1476,15.1832,15.05,15.0589,14700.0
2008-10-30 15:10:00,16.95,17.0,16.88,16.9,12800.0,15.05,15.0944,14.9878,15.0056,12800.0
2008-10-30 15:20:00,16.91,17.0,16.85,17.0,17800.0,15.0145,15.0944,14.9612,15.0944,17800.0
2008-10-30 15:30:00,17.0,17.0,16.85,16.99,16000.0,15.0944,15.0944,14.9612,15.0855,16000.0
2008-10-30 15:40:00,16.99,17.0,16.96,17.0,27200.0,15.0855,15.0944,15.0589,15.0944,27200.0
2008-10-30 15:50:00,17.0,17.0,16.95,16.99,43700.0,15.0944,15.0944,15.05,15.0855,43700.0
2008-10-31 09:30:00,16.77,16.95,16.6,16.66,10000.0,14.8902,15.05,14.7392,14.7925,10000.0
2008-10-31 09:40:00,16.66,16.71,16.46,16.61,11200.0,14.7925,14.8369,14.6149,14.7481,11200.0
2008-10-31 09:50:00,16.61,16.89,16.61,16.66,5600.0,14.7481,14.9967,14.7481,14.7925,5600.0
2008-10-31 10:00:00,16.65,16.85,16.61,16.8,17200.0,14.7836,14.9612,14.7481,14.9168,17200.0
2008-10-31 10:10:00,16.78,16.93,16.73,16.93,5400.0,14.899,15.0322,14.8546,15.0322,5400.0
2008-10-31 10:20:00,16.99,16.99,16.91,16.95,2200.0,15.0855,15.0855,15.0145,15.05,2200.0
2008-10-31 10:30:00,16.93,17.13,16.9,16.91,10900.0,15.0322,15.2098,15.0056,15.0145,10900.0
2008-10-31 10:40:00,17.0,17.07,16.89,16.98,6500.0,15.0944,15.1565,14.9967,15.0766,6500.0
2008-10-31 10:50:00,16.95,17.01,16.95,17.0,3100.0,15.05,15.1032,15.05,15.0944,3100.0
2008-10-31 11:00:00,16.98,17.01,16.92,16.92,6400.0,15.0766,15.1032,15.0233,15.0233,6400.0
2008-10-31 11:10:00,16.92,17.0,16.87,16.98,8600.0,15.0233,15.0944,14.9789,15.0766,8600.0
2008-10-31 11:20:00,17.01,17.01,16.95,16.99,12100.0,15.1032,15.1032,15.05,15.0855,12100.0
2008-10-31 11:30:00,17.0,17.0,16.89,16.93,21100.0,15.0944,15.0944,14.9967,15.0322,21100.0
2008-10-31 11:40:00,16.93,16.98,16.91,16.95,14900.0,15.0322,15.0766,15.0145,15.05,14900.0
2008-10-31 11:50:00,16.93,16.93,16.88,16.88,4400.0,15.0322,15.0322,14.9878,14.9878,4400.0
2008-10-31 12:00:00,16.91,16.91,16.61,16.64,21200.0,15.0145,15.0145,14.7481,14.7747,21200.0
2008-10-31 12:10:00,16.63,16.73,16.48,16.62,31500.0,14.7658,14.8546,14.6327,14.757,31500.0
2008-10-31 12:20:00,16.59,16.75,16.52,16.7,10300.0,14.7303,14.8724,14.6682,14.828,10300.0
2008-10-31 12:30:00,16.7,16.83,16.68,16.75,17400.0,14.828,14.9434,14.8102,14.8724,17400.0
2008-10-31 12:40:00,16.77,16.86,16.77,16.8,9900.0,14.8902,14.9701,14.8902,14.9168,9900.0
2008-10-31 12:50:00,16.8,16.9,16.71,16.87,6700.0,14.9168,15.0056,14.8369,14.9789,6700.0
2008-10-31 13:00:00,16.87,16.98,16.83,16.98,5000.0,14.9789,15.0766,14.9434,15.0766,5000.0
2008-10-31 13:10:00,16.95,17.01,16.92,16.98,6700.0,15.05,15.1032,15.0233,15.0766,6700.0
2008-10-31 13:20:00,16.98,17.0,16.82,16.86,26900.0,15.0766,15.0944,14.9345,14.9701,26900.0
2008-10-31 13:30:00,16.87,17.0,16.86,16.94,12500.0,14.9789,15.0944,14.9701,15.0411,12500.0
2008-10-31 13:40:00,16.94,16.96,16.8,16.84,21500.0,15.0411,15.0589,14.9168,14.9523,21500.0
2008-10-31 13:50:00,16.83,16.9,16.83,16.9,9400.0,14.9434,15.0056,14.9434,15.0056,9400.0
2008-10-31 14:00:00,16.85,16.94,16.82,16.92,8900.0,14.9612,15.0411,14.9345,15.0233,8900.0
2008-10-31 14:10:00,16.92,16.93,16.81,16.9,12900.0,15.0233,15.0322,14.9257,15.0056,12900.0
2008-10-31 14:20:00,16.92,16.92,16.9,16.9,9400.0,15.0233,15.0233,15.0056,15.0056,9400.0
2008-10-31 14:30:00,16.92,16.94,16.86,16.91,32200.0,15.0233,15.0411,14.9701,15.0145,32200.0
2008-10-31 14:40:00,16.91,16.97,16.9,16.94,4800.0,15.0145,15.0677,15.0056,15.0411,4800.0
2008-10-31 14:50:00,16.93,17.0,16.93,17.0,12300.0,15.0322,15.0944,15.0322,15.0944,12300.0
2008-10-31 15:00:00,17.0,17.01,16.97,17.01,62000.0,15.0944,15.1032,15.0677,15.1032,62000.0
2008-10-31 15:10:00,17.01,17.01,16.96,17.01,58500.0,15.1032,15.1032,15.0589,15.1032,58500.0
2008-10-31 15:20:00,17.0,17.01,16.96,16.97,31100.0,15.0944,15.1032,15.0589,15.0677,31100.0
2008-10-31 15:30:00,16.99,17.01,16.92,17.0,27000.0,15.0855,15.1032,15.0233,15.0944,27000.0
2008-10-31 15:40:00,17.0,17.01,16.92,17.0,34600.0,15.0944,15.1032,15.0233,15.0944,34600.0
2008-10-31 15:50:00,17.0,17.35,16.98,17.24,49300.0,15.0944,15.4051,15.0766,15.3075,49300.0
2008-11-03 09:30:00,17.14,17.5,16.93,17.09,30700.0,15.2187,15.5383,15.0322,15.1743,30700.0
2008-11-03 09:40:00,17.09,17.09,16.97,17.0,18900.0,15.1743,15.1743,15.0677,15.0944,18900.0
2008-11-03 09:50:00,17.0,17.0,16.97,17.0,40500.0,15.0944,15.0944,15.0677,15.0944,40500.0
2008-11-03 10:00:00,16.99,17.05,16.91,16.96,21600.0,15.0855,15.1388,15.0145,15.0589,21600.0
2008-11-03 10:10:00,16.99,17.01,16.97,17.0,2600.0,15.0855,15.1032,15.0677,15.0944,2600.0
2008-11-03 10:20:00,17.0,17.0,16.94,16.95,4200.0,15.0944,15.0944,15.0411,15.05,4200.0
2008-11-03 10:30:00,16.96,17.02,16.96,17.01,18300.0,15.0589,15.1121,15.0589,15.1032,18300.0
2008-11-03 10:40:00,16.99,17.0,16.97,17.0,9300.0,15.0855,15.0944,15.0677,15.0944,9300.0
2008-11-03 10:50:00,17.0,17.0,16.98,17.0,7200.0,15.0944,15.0944,15.0766,15.0944,7200.0
2008-11-03 11:00:00,17.0,17.0,16.98,17.0,5800.0,15.0944,15.0944,15.0766,15.0944,5800.0
2008-11-03 11:10:00,17.0,17.0,16.99,17.0,9300.0,15.0944,15.0944,15.0855,15.0944,9300.0
2008-11-03 11:20:00,16.99,17.0,16.99,17.0,13700.0,15.0855,15.0944,15.0855,15.0944,13700.0
2008-11-03 11:30:00,17.0,17.0,16.99,17.0,19000.0,15.0944,15.0944,15.0855,15.0944,19000.0
2008-11-03 11:40:00,17.0,17.0,16.99,17.0,20800.0,15.0944,15.0944,15.0855,15.0944,20800.0
2008-11-03 11:50:00,17.0,17.0,16.99,16.99,5300.0,15.0944,15.0944,15.0855,15.0855,5300.0
2008-11-03 12:00:00,17.0,17.0,16.98,16.99,8700.0,15.0944,15.0944,15.0766,15.0855,8700.0
2008-11-03 12:10:00,16.99,17.0,16.99,17.0,11200.0,15.0855,15.0944,15.0855,15.0944,11200.0
2008-11-03 12:20:00,17.0,17.0,16.99,16.99,7800.0,15.0944,15.0944,15.0855,15.0855,7800.0
2008-11-03 12:30:00,16.99,17.0,16.95,16.97,11900.0,15.0855,15.0944,15.05,15.0677,11900.0
2008-11-03 12:40:00,16.97,17.0,16.94,16.98,5800.0,15.0677,15.0944,15.0411,15.0766,5800.0
2008-11-03 12:50:00,16.98,17.0,16.93,17.0,7000.0,15.0766,15.0944,15.0322,15.0944,7000.0
2008-11-03 13:00:00,17.0,17.0,16.95,16.97,5600.0,15.0944,15.0944,15.05,15.0677,5600.0
2008-11-03 13:10:00,16.96,16.99,16.86,16.91,9100.0,15.0589,15.0855,14.9701,15.0145,9100.0
2008-11-03 13:20:00,16.91,16.96,16.89,16.94,4700.0,15.0145,15.0589,14.9967,15.0411,4700.0
2008-11-03 13:30:00,16.95,16.96,16.93,16.95,6100.0,15.05,15.0589,15.0322,15.05,6100.0
2008-11-03 13:40:00,16.96,16.96,16.89,16.91,15800.0,15.0589,15.0589,14.9967,15.0145,15800.0
2008-11-03 13:50:00,16.92,16.95,16.92,16.94,5600.0,15.0233,15.05,15.0233,15.0411,5600.0
2008-11-03 14:00:00,16.95,16.97,16.92,16.95,21300.0,15.05,15.0677,15.0233,15.05,21300.0
2008-11-03 14:10:00,16.95,16.95,16.82,16.86,13600.0,15.05,15.05,14.9345,14.9701,13600.0
2008-11-03 14:20:00,16.88,16.99,16.86,16.95,9100.0,14.9878,15.0855,14.9701,15.05,9100.0
2008-11-03 14:30:00,16.95,16.98,16.91,16.93,8200.0,15.05,15.0766,15.0145,15.0322,8200.0
2008-11-03 14:40:00,16.95,16.97,16.93,16.95,21400.0,15.05,15.0677,15.0322,15.05,21400.0
2008-11-03 14:50:00,16.95,16.96,16.93,16.94,14100.0,15.05,15.0589,15.0322,15.0411,14100.0
2008-11-03 15:00:00,16.94,16.95,16.88,16.9,15400.0,15.0411,15.05,14.9878,15.0056,15400.0
2008-11-03 15:10:00,16.9,16.91,16.87,16.89,15300.0,15.0056,15.0145,14.9789,14.9967,15300.0
2008-11-03 15:20:00,16.9,16.93,16.89,16.91,16900.0,15.0056,15.0322,14.9967,15.0145,16900.0
2008-11-03 15:30:00,16.9,16.92,16.87,16.91,10700.0,15.0056,15.0233,14.9789,15.0145,10700.0
2008-11-03 15:40:00,16.91,16.91,16.88,16.9,11800.0,15.0145,15.0145,14.9878,15.0056,11800.0
2008-11-03 15:50:00,16.89,16.91,16.84,16.9,56500.0,14.9967,15.0145,14.9523,15.0056,56500.0
2008-11-04 09:30:00,17.36,17.36,16.93,16.99,18400.0,15.414,15.414,15.0322,15.0855,18400.0
2008-11-04 09:40:00,16.99,17.05,16.99,17.0,63500.0,15.0855,15.1388,15.0855,15.0944,63500.0
2008-11-04 09:50:00,17.0,17.01,16.97,17.01,16900.0,15.0944,15.1032,15.0677,15.1032,16900.0
2008-11-04 10:00:00,17.01,17.01,17.0,17.01,22400.0,15.1032,15.1032,15.0944,15.1032,22400.0
2008-11-04 10:10:00,17.01,17.04,16.99,17.0,22300.0,15.1032,15.1299,15.0855,15.0944,22300.0
2008-11-04 10:20:00,17.0,17.0,16.99,16.99,41200.0,15.0944,15.0944,15.0855,15.0855,41200.0
2008-11-04 10:30:00,17.0,17.0,16.99,17.0,10800.0,15.0944,15.0944,15.0855,15.0944,10800.0
2008-11-04 10:40:00,16.99,17.0,16.94,16.97,35800.0,15.0855,15.0944,15.0411,15.0677,35800.0
2008-11-04 10:50:00,16.98,17.0,16.97,16.99,18100.0,15.0766,15.0944,15.0677,15.0855,18100.0
2008-11-04 11:00:00,16.99,17.05,16.94,17.01,123400.0,15.0855,15.1388,15.0411,15.1032,123400.0
2008-11-04 11:10:00,17.0,17.05,16.99,17.01,69700.0,15.0944,15.1388,15.0855,15.1032,69700.0
2008-11-04 11:20:00,17.01,17.03,17.0,17.01,59200.0,15.1032,15.121,15.0944,15.1032,59200.0
2008-11-04 11:30:00,17.0,17.01,16.9,16.97,30000.0,15.0944,15.1032,15.0056,15.0677,30000.0
2008-11-04 11:40:00,16.95,17.01,16.95,16.98,104000.0,15.05,15.1032,15.05,15.0766,104000.0
2008-11-04 11:50:00,16.97,17.0,16.97,16.99,56200.0,15.0677,15.0944,15.0677,15.0855,56200.0
2008-11-04 12:00:00,16.98,17.0,16.94,16.99,70700.0,15.0766,15.0944,15.0411,15.0855,70700.0
2008-11-04 12:10:00,16.99,17.0,16.96,16.97,59000.0,15.0855,15.0944,15.0589,15.0677,59000.0
2008-11-04 12:20:00,16.98,17.0,16.96,16.96,26200.0,15.0766,15.0944,15.0589,15.0589,26200.0
2008-11-04 12:30:00,16.96,17.0,16.95,17.0,32600.0,15.0589,15.0944,15.05,15.0944,32600.0
2008-11-04 12:40:00,17.0,17.0,16.97,16.99,55700.0,15.0944,15.0944,15.0677,15.0855,55700.0
2008-11-04 12:50:00,16.99,17.0,16.96,16.98,36800.0,15.0855,15.0944,15.0589,15.0766,36800.0
2008-11-04 13:00:00,16.99,17.0,16.97,17.0,12900.0,15.0855,15.0944,15.0677,15.0944,12900.0
2008-11-04 13:10:00,17.0,17.0,16.95,17.0,38500.0,15.0944,15.0944,15.05,15.0944,38500.0
2008-11-04 13:20:00,17.0,17.0,16.98,16.98,63300.0,15.0944,15.0944,15.0766,15.0766,63300.0
2008-11-04 13:30:00,16.99,16.99,16.96,16.99,16600.0,15.0855,15.0855,15.0589,15.0855,16600.0
2008-11-04 13:40:00,16.99,16.99,16.96,16.99,17700.0,15.0855,15.0855,15.0589,15.0855,17700.0
2008-11-04 13:50:00,16.99,17.02,16.98,16.99,15300.0,15.0855,15.1121,15.0766,15.0855,15300.0
2008-11-04 14:00:00,17.0,17.0,16.98,16.99,10000.0,15.0944,15.0944,15.0766,15.0855,10000.0
2008-11-04 14:10:00,16.99,17.0,16.98,17.0,18500.0,15.0855,15.0944,15.0766,15.0944,18500.0
2008-11-04 14:20:00,17.0,17.0,16.98,17.0,12900.0,15.0944,15.0944,15.0766,15.0944,12900.0
2008-11-04 14:30:00,17.0,17.01,16.99,16.99,29800.0,15.0944,15.1032,15.0855,15.0855,29800.0
2008-11-04 14:40:00,17.0,17.03,16.93,16.94,22200.0,15.0944,15.121,15.0322,15.0411,22200.0
2008-11-04 14:50:00,16.94,17.0,16.93,17.0,15300.0,15.0411,15.0944,15.0322,15.0944,15300.0
2008-11-04 15:00:00,17.0,17.02,16.99,17.02,12700.0,15.0944,15.1121,15.0855,15.1121,12700.0
2008-11-04 15:10:00,17.02,17.02,17.01,17.01,25300.0,15.1121,15.1121,15.1032,15.1032,25300.0
2008-11-04 15:20:00,17.02,17.02,16.99,17.0,17100.0,15.1121,15.1121,15.0855,15.0944,17100.0
2008-11-04 15:30:00,17.0,17.03,16.97,16.97,26900.0,15.0944,15.121,15.0677,15.0677,26900.0
2008-11-04 15:40:00,16.98,17.02,16.98,17.0,21200.0,15.0766,15.1121,15.0766,15.0944,21200.0
2008-11-04 15:50:00,17.0,17.12,16.97,17.02,66300.0,15.0944,15.2009,15.0677,15.1121,66300.0
2008-11-05 09:30:00,16.71,16.84,16.71,16.74,1900.0,14.8369,14.9523,14.8369,14.8635,1900.0
2008-11-05 09:40:00,16.75,16.79,16.59,16.68,5200.0,14.8724,14.9079,14.7303,14.8102,5200.0
2008-11-05 09:50:00,16.7,16.78,16.64,16.76,3500.0,14.828,14.899,14.7747,14.8813,3500.0
2008-11-05 10:00:00,16.69,16.84,16.69,16.84,2400.0,14.8191,14.9523,14.8191,14.9523,2400.0
2008-11-05 10:10:00,16.82,16.97,16.81,16.86,4000.0,14.9345,15.0677,14.9257,14.9701,4000.0
2008-11-05 10:20:00,16.89,17.0,16.78,16.97,15400.0,14.9967,15.0944,14.899,15.0677,15400.0
2008-11-05 10:30:00,17.0,17.0,16.88,16.92,6400.0,15.0944,15.0944,14.9878,15.0233,6400.0
2008-11-05 10:40:00,16.92,17.0,16.91,16.98,7600.0,15.0233,15.0944,15.0145,15.0766,7600.0
2008-11-05 10:50:00,17.0,17.0,16.87,16.96,25900.0,15.0944,15.0944,14.9789,15.0589,25900.0
2008-11-05 11:00:00,16.93,16.94,16.77,16.8,12700.0,15.0322,15.0411,14.8902,14.9168,12700.0
2008-11-05 11:10:00,16.81,16.82,16.77,16.78,2500.0,14.9257,14.9345,14.8902,14.899,2500.0
2008-11-05 11:20:00,16.79,16.84,16.67,16.8,16500.0,14.9079,14.9523,14.8014,14.9168,16500.0
2008-11-05 11:30:00,16.8,16.81,16.53,16.6,6800.0,14.9168,14.9257,14.6771,14.7392,6800.0
2008-11-05 11:40:00,16.66,16.69,16.48,16.56,9200.0,14.7925,14.8191,14.6327,14.7037,9200.0
2008-11-05 11:50:00,16.54,16.64,16.46,16.53,4500.0,14.6859,14.7747,14.6149,14.6771,4500.0
2008-11-05 12:00:00,16.56,16.58,16.5,16.5,3800.0,14.7037,14.7215,14.6504,14.6504,3800.0
2008-11-05 12:10:00,16.51,16.54,16.48,16.54,11100.0,14.6593,14.6859,14.6327,14.6859,11100.0
2008-11-05 12:20:00,16.53,16.53,16.47,16.47,6300.0,14.6771,14.6771,14.6238,14.6238,6300.0
2008-11-05 12:30:00,16.48,16.48,16.31,16.41,9200.0,14.6327,14.6327,14.4817,14.5705,9200.0
2008-11-05 12:40:00,16.35,16.5,16.28,16.38,51400.0,14.5172,14.6504,14.4551,14.5439,51400.0
2008-11-05 12:50:00,16.39,16.4,16.19,16.4,12300.0,14.5527,14.5616,14.3752,14.5616,12300.0
2008-11-05 13:00:00,16.4,16.51,16.4,16.45,11400.0,14.5616,14.6593,14.5616,14.606,11400.0
2008-11-05 13:10:00,16.46,16.5,16.4,16.42,18800.0,14.6149,14.6504,14.5616,14.5794,18800.0
2008-11-05 13:20:00,16.45,16.5,16.37,16.46,13900.0,14.606,14.6504,14.535,14.6149,13900.0
2008-11-05 13:30:00,16.49,16.5,16.45,16.45,10200.0,14.6415,14.6504,14.606,14.606,10200.0
2008-11-05 13:40:00,16.46,16.5,16.42,16.45,5700.0,14.6149,14.6504,14.5794,14.606,5700.0
2008-11-05 13:50:00,16.45,16.5,16.4,16.47,9800.0,14.606,14.6504,14.5616,14.6238,9800.0
2008-11-05 14:00:00,16.46,16.47,16.39,16.46,9900.0,14.6149,14.6238,14.5527,14.6149,9900.0
2008-11-05 14:10:00,16.5,16.5,16.39,16.46,6500.0,14.6504,14.6504,14.5527,14.6149,6500.0
2008-11-05 14:20:00,16.45,16.5,16.4,16.45,11300.0,14.606,14.6504,14.5616,14.606,11300.0
2008-11-05 14:30:00,16.45,16.66,16.44,16.54,13400.0,14.606,14.7925,14.5971,14.6859,13400.0
2008-11-05 14:40:00,16.5,16.62,16.47,16.49,6100.0,14.6504,14.757,14.6238,14.6415,6100.0
2008-11-05 14:50:00,16.5,16.5,16.45,16.47,14600.0,14.6504,14.6504,14.606,14.6238,14600.0
2008-11-05 15:00:00,16.49,16.5,16.44,16.48,10400.0,14.6415,14.6504,14.5971,14.6327,10400.0
2008-11-05 15:10:00,16.45,16.5,16.45,16.46,6700.0,14.606,14.6504,14.606,14.6149,6700.0
2008-11-05 15:20:00,16.46,16.48,16.44,16.48,7500.0,14.6149,14.6327,14.5971,14.6327,7500.0
2008-11-05 15:30:00,16.49,16.5,16.27,16.27,19100.0,14.6415,14.6504,14.4462,14.4462,19100.0
2008-11-05 15:40:00,16.28,16.5,16.23,16.37,31700.0,14.4551,14.6504,14.4107,14.535,31700.0
2008-11-05 15:50:00,16.36,16.56,16.32,16.5,79200.0,14.5261,14.7037,14.4906,14.6504,79200.0
2008-11-06 09:30:00,16.22,16.5,16.0,16.43,7800.0,14.4018,14.6504,14.2065,14.5883,7800.0
2008-11-06 09:40:00,16.32,16.32,16.15,16.15,17400.0,14.4906,14.4906,14.3397,14.3397,17400.0
2008-11-06 09:50:00,16.1,16.15,16.0,16.13,6100.0,14.2953,14.3397,14.2065,14.3219,6100.0
2008-11-06 10:00:00,16.11,16.11,16.01,16.02,6900.0,14.3041,14.3041,14.2153,14.2242,6900.0
2008-11-06 10:10:00,16.01,16.03,15.96,15.96,7200.0,14.2153,14.2331,14.171,14.171,7200.0
2008-11-06 10:20:00,15.98,15.98,15.79,15.79,13500.0,14.1887,14.1887,14.02,14.02,13500.0
2008-11-06 10:30:00,15.85,15.85,15.72,15.76,6000.0,14.0733,14.0733,13.9579,13.9934,6000.0
2008-11-06 10:40:00,15.75,15.85,15.68,15.8,12800.0,13.9845,14.0733,13.9223,14.0289,12800.0
2008-11-06 10:50:00,15.81,15.88,15.75,15.76,10800.0,14.0378,14.0999,13.9845,13.9934,10800.0
2008-11-06 11:00:00,15.78,15.84,15.67,15.68,6900.0,14.0111,14.0644,13.9135,13.9223,6900.0
2008-11-06 11:10:00,15.64,15.64,15.51,15.52,12500.0,13.8868,13.8868,13.7714,13.7803,12500.0
2008-11-06 11:20:00,15.57,15.57,15.5,15.5,13700.0,13.8247,13.8247,13.7625,13.7625,13700.0
2008-11-06 11:30:00,15.5,15.5,15.4,15.42,9700.0,13.7625,13.7625,13.6737,13.6915,9700.0
2008-11-06 11:40:00,15.42,15.52,15.41,15.45,5100.0,13.6915,13.7803,13.6826,13.7181,5100.0
2008-11-06 11:50:00,15.44,15.47,15.4,15.4,5300.0,13.7092,13.7359,13.6737,13.6737,5300.0
2008-11-06 12:00:00,15.4,15.41,15.34,15.34,5100.0,13.6737,13.6826,13.6204,13.6204,5100.0
2008-11-06 12:10:00,15.36,15.47,15.35,15.42,16300.0,13.6382,13.7359,13.6293,13.6915,16300.0
2008-11-06 12:20:00,15.41,15.43,15.35,15.35,31500.0,13.6826,13.7004,13.6293,13.6293,31500.0
2008-11-06 12:30:00,15.35,15.35,15.2,15.25,4700.0,13.6293,13.6293,13.4961,13.5405,4700.0
2008-11-06 12:40:00,15.25,15.27,15.25,15.26,6000.0,13.5405,13.5583,13.5405,13.5494,6000.0
2008-11-06 12:50:00,15.25,15.28,15.2,15.21,6700.0,13.5405,13.5672,13.4961,13.505,6700.0
2008-11-06 13:00:00,15.21,15.21,15.15,15.16,5600.0,13.505,13.505,13.4517,13.4606,5600.0
2008-11-06 13:10:00,15.16,15.16,15.06,15.1,5700.0,13.4606,13.4606,13.3718,13.4074,5700.0
2008-11-06 13:20:00,15.1,15.13,15.05,15.1,8200.0,13.4074,13.434,13.363,13.4074,8200.0
2008-11-06 13:30:00,15.08,15.16,15.04,15.1,6900.0,13.3896,13.4606,13.3541,13.4074,6900.0
2008-11-06 13:40:00,15.11,15.11,15.03,15.04,2600.0,13.4162,13.4162,13.3452,13.3541,2600.0
2008-11-06 13:50:00,15.03,15.07,15.02,15.06,13500.0,13.3452,13.3807,13.3363,13.3718,13500.0
2008-11-06 14:00:00,15.13,15.18,15.04,15.12,18400.0,13.434,13.4784,13.3541,13.4251,18400.0
2008-11-06 14:10:00,15.11,15.14,14.92,14.99,29300.0,13.4162,13.4429,13.2475,13.3097,29300.0
2008-11-06 14:20:00,14.99,15.02,14.81,14.83,8400.0,13.3097,13.3363,13.1499,13.1676,8400.0
2008-11-06 14:30:00,14.83,14.99,14.77,14.94,5100.0,13.1676,13.3097,13.1143,13.2653,5100.0
2008-11-06 14:40:00,14.99,15.01,14.94,14.98,9400.0,13.3097,13.3274,13.2653,13.3008,9400.0
2008-11-06 14:50:00,14.98,14.99,14.89,14.89,6500.0,13.3008,13.3097,13.2209,13.2209,6500.0
2008-11-06 15:00:00,14.85,14.91,14.69,14.85,13000.0,13.1854,13.2387,13.0433,13.1854,13000.0
2008-11-06 15:10:00,14.82,14.91,14.74,14.84,11000.0,13.1587,13.2387,13.0877,13.1765,11000.0
2008-11-06 15:20:00,14.81,14.9,14.79,14.8,9100.0,13.1499,13.2298,13.1321,13.141,9100.0
2008-11-06 15:30:00,14.81,14.82,14.71,14.76,11200.0,13.1499,13.1587,13.0611,13.1055,11200.0
2008-11-06 15:40:00,14.76,14.98,14.76,14.92,23400.0,13.1055,13.3008,13.1055,13.2475,23400.0
2008-11-06 15:50:00,14.93,14.93,14.79,14.85,30400.0,13.2564,13.2564,13.1321,13.1854,30400.0
2008-11-07 09:30:00,14.9,15.21,14.9,15.0,7400.0,13.2298,13.505,13.2298,13.3186,7400.0
2008-11-07 09:40:00,14.92,14.98,14.54,14.71,4700.0,13.2475,13.3008,12.9101,13.0611,4700.0
2008-11-07 09:50:00,14.7,14.75,14.7,14.71,5100.0,13.0522,13.0966,13.0522,13.0611,5100.0
2008-11-07 10:00:00,14.69,14.77,14.69,14.76,2900.0,13.0433,13.1143,13.0433,13.1055,2900.0
2008-11-07 10:10:00,14.76,14.76,14.67,14.71,26100.0,13.1055,13.1055,13.0256,13.0611,26100.0
2008-11-07 10:20:00,14.69,14.87,14.69,14.74,9400.0,13.0433,13.2031,13.0433,13.0877,9400.0
2008-11-07 10:30:00,14.77,14.8,14.72,14.8,4600.0,13.1143,13.141,13.0699,13.141,4600.0
2008-11-07 10:40:00,14.81,14.85,14.78,14.84,3900.0,13.1499,13.1854,13.1232,13.1765,3900.0
2008-11-07 10:50:00,14.84,14.84,14.8,14.81,3600.0,13.1765,13.1765,13.141,13.1499,3600.0
2008-11-07 11:00:00,14.82,14.84,14.81,14.83,2500.0,13.1587,13.1765,13.1499,13.1676,2500.0
2008-11-07 11:10:00,14.84,14.85,14.81,14.83,7000.0,13.1765,13.1854,13.1499,13.1676,7000.0
2008-11-07 11:20:00,14.83,14.83,14.73,14.77,10900.0,13.1676,13.1676,13.0788,13.1143,10900.0
2008-11-07 11:30:00,14.65,14.72,14.65,14.72,3000.0,13.0078,13.0699,13.0078,13.0699,3000.0
2008-11-07 11:40:00,14.73,14.86,14.73,14.86,3100.0,13.0788,13.1943,13.0788,13.1943,3100.0
2008-11-07 11:50:00,14.86,14.91,14.83,14.9,4500.0,13.1943,13.2387,13.1676,13.2298,4500.0
2008-11-07 12:00:00,14.92,14.95,14.86,14.9,5900.0,13.2475,13.2742,13.1943,13.2298,5900.0
2008-11-07 12:10:00,14.91,14.91,14.87,14.89,4400.0,13.2387,13.2387,13.2031,13.2209,4400.0
2008-11-07 12:20:00,14.89,14.92,14.86,14.92,2800.0,13.2209,13.2475,13.1943,13.2475,2800.0
2008-11-07 12:30:00,14.92,15.08,14.86,15.03,22800.0,13.2475,13.3896,13.1943,13.3452,22800.0
2008-11-07 12:40:00,15.05,15.15,15.05,15.07,4200.0,13.363,13.4517,13.363,13.3807,4200.0
2008-11-07 12:50:00,15.05,15.06,15.0,15.0,3200.0,13.363,13.3718,13.3186,13.3186,3200.0
2008-11-07 13:00:00,15.02,15.03,15.0,15.0,6600.0,13.3363,13.3452,13.3186,13.3186,6600.0
2008-11-07 13:10:00,15.0,15.01,14.96,14.99,29700.0,13.3186,13.3274,13.283,13.3097,29700.0
2008-11-07 13:20:00,15.0,15.0,14.99,15.0,7800.0,13.3186,13.3186,13.3097,13.3186,7800.0
2008-11-07 13:30:00,15.0,15.0,14.93,14.93,3900.0,13.3186,13.3186,13.2564,13.2564,3900.0
2008-11-07 13:40:00,14.93,14.93,14.89,14.92,3400.0,13.2564,13.2564,13.2209,13.2475,3400.0
2008-11-07 13:50:00,14.93,14.97,14.91,14.97,4200.0,13.2564,13.2919,13.2387,13.2919,4200.0
2008-11-07 14:00:00,14.98,14.98,14.91,14.91,3700.0,13.3008,13.3008,13.2387,13.2387,3700.0
2008-11-07 14:10:00,14.91,14.99,14.9,14.99,2900.0,13.2387,13.3097,13.2298,13.3097,2900.0
2008-11-07 14:20:00,14.97,14.98,14.88,14.91,4700.0,13.2919,13.3008,13.212,13.2387,4700.0
2008-11-07 14:30:00,14.91,14.98,14.91,14.98,5200.0,13.2387,13.3008,13.2387,13.3008,5200.0
2008-11-07 14:40:00,14.96,15.02,14.96,15.02,8700.0,13.283,13.3363,13.283,13.3363,8700.0
2008-11-07 14:50:00,15.01,15.03,14.97,15.0,15500.0,13.3274,13.3452,13.2919,13.3186,15500.0
2008-11-07 15:00:00,15.01,15.02,14.86,14.93,7600.0,13.3274,13.3363,13.1943,13.2564,7600.0
2008-11-07 15:10:00,14.92,14.95,14.92,14.93,5100.0,13.2475,13.2742,13.2475,13.2564,5100.0
2008-11-07 15:20:00,14.94,14.94,14.82,14.88,9800.0,13.2653,13.2653,13.1587,13.212,9800.0
2008-11-07 15:30:00,14.87,14.89,14.82,14.86,6800.0,13.2031,13.2209,13.1587,13.1943,6800.0
2008-11-07 15:40:00,14.86,14.98,14.86,14.97,14000.0,13.1943,13.3008,13.1943,13.2919,14000.0
2008-11-07 15:50:00,14.98,15.35,14.91,15.18,28900.0,13.3008,13.6293,13.2387,13.4784,28900.0
2008-11-10 09:30:00,15.33,15.46,15.0,15.21,5800.0,13.6116,13.727,13.3186,13.505,5800.0
2008-11-10 09:40:00,15.27,15.3,15.17,15.27,1900.0,13.5583,13.5849,13.4695,13.5583,1900.0
2008-11-10 09:50:00,15.27,15.35,15.19,15.28,19800.0,13.5583,13.6293,13.4873,13.5672,19800.0
2008-11-10 10:00:00,15.32,15.32,15.17,15.24,19600.0,13.6027,13.6027,13.4695,13.5317,19600.0
2008-11-10 10:10:00,15.19,15.2,15.14,15.2,7100.0,13.4873,13.4961,13.4429,13.4961,7100.0
2008-11-10 10:20:00,15.15,15.2,15.15,15.17,8300.0,13.4517,13.4961,13.4517,13.4695,8300.0
2008-11-10 10:30:00,15.17,15.21,15.14,15.19,25400.0,13.4695,13.505,13.4429,13.4873,25400.0
2008-11-10 10:40:00,15.19,15.28,15.19,15.2,4000.0,13.4873,13.5672,13.4873,13.4961,4000.0
2008-11-10 10:50:00,15.2,15.21,15.16,15.18,3600.0,13.4961,13.505,13.4606,13.4784,3600.0
2008-11-10 11:00:00,15.15,15.15,15.01,15.01,3400.0,13.4517,13.4517,13.3274,13.3274,3400.0
2008-11-10 11:10:00,15.01,15.07,14.97,14.99,4900.0,13.3274,13.3807,13.2919,13.3097,4900.0
2008-11-10 11:20:00,14.99,15.05,14.97,15.02,5200.0,13.3097,13.363,13.2919,13.3363,5200.0
2008-11-10 11:30:00,15.01,15.03,14.94,15.01,7800.0,13.3274,13.3452,13.2653,13.3274,7800.0
2008-11-10 11:40:00,15.0,15.01,15.0,15.0,6200.0,13.3186,13.3274,13.3186,13.3186,6200.0
2008-11-10 11:50:00,15.0,15.02,15.0,15.01,26100.0,13.3186,13.3363,13.3186,13.3274,26100.0
2008-11-10 12:00:00,15.01,15.06,15.0,15.01,14500.0,13.3274,13.3718,13.3186,13.3274,14500.0
2008-11-10 12:10:00,15.0,15.02,14.98,14.98,5800.0,13.3186,13.3363,13.3008,13.3008,5800.0
2008-11-10 12:20:00,15.0,15.02,14.98,15.01,10200.0,13.3186,13.3363,13.3008,13.3274,10200.0
2008-11-10 12:30:00,15.0,15.12,15.0,15.06,11500.0,13.3186,13.4251,13.3186,13.3718,11500.0
2008-11-10 12:40:00,15.06,15.12,15.06,15.11,3100.0,13.3718,13.4251,13.3718,13.4162,3100.0
2008-11-10 12:50:00,15.11,15.12,15.1,15.11,7500.0,13.4162,13.4251,13.4074,13.4162,7500.0
2008-11-10 13:00:00,15.1,15.12,15.1,15.12,5600.0,13.4074,13.4251,13.4074,13.4251,5600.0
2008-11-10 13:10:00,15.11,15.2,15.11,15.2,7800.0,13.4162,13.4961,13.4162,13.4961,7800.0
2008-11-10 13:20:00,15.2,15.22,15.17,15.21,9800.0,13.4961,13.5139,13.4695,13.505,9800.0
2008-11-10 13:30:00,15.21,15.23,15.19,15.2,5300.0,13.505,13.5228,13.4873,13.4961,5300.0
2008-11-10 13:40:00,15.21,15.21,15.15,15.15,18300.0,13.505,13.505,13.4517,13.4517,18300.0
2008-11-10 13:50:00,15.15,15.19,15.09,15.13,11900.0,13.4517,13.4873,13.3985,13.434,11900.0
2008-11-10 14:00:00,15.06,15.08,15.02,15.05,3800.0,13.3718,13.3896,13.3363,13.363,3800.0
2008-11-10 14:10:00,15.01,15.01,14.96,14.97,9100.0,13.3274,13.3274,13.283,13.2919,9100.0
2008-11-10 14:20:00,14.98,15.04,14.96,14.98,7400.0,13.3008,13.3541,13.283,13.3008,7400.0
2008-11-10 14:30:00,14.98,15.01,14.92,14.92,12400.0,13.3008,13.3274,13.2475,13.2475,12400.0
2008-11-10 14:40:00,14.93,14.98,14.92,14.95,11500.0,13.2564,13.3008,13.2475,13.2742,11500.0
2008-11-10 14:50:00,14.95,14.95,14.76,14.76,5600.0,13.2742,13.2742,13.1055,13.1055,5600.0
2008-11-10 15:00:00,14.77,14.8,14.71,14.75,13300.0,13.1143,13.141,13.0611,13.0966,13300.0
2008-11-10 15:10:00,14.76,14.8,14.71,14.75,9700.0,13.1055,13.141,13.0611,13.0966,9700.0
2008-11-10 15:20:00,14.75,14.79,14.7,14.78,11800.0,13.0966,13.1321,13.0522,13.1232,11800.0
2008-11-10 15:30:00,14.77,14.81,14.7,14.75,13200.0,13.1143,13.1499,13.0522,13.0966,13200.0
2008-11-10 15:40:00,14.72,14.84,14.71,14.75,15600.0,13.0699,13.1765,13.0611,13.0966,15600.0
2008-11-10 15:50:00,14.73,14.82,14.7,14.77,18500.0,13.0788,13.1587,13.0522,13.1143,18500.0
2008-11-11 09:30:00,14.73,15.15,14.53,14.53,8800.0,13.0788,13.4517,12.9012,12.9012,8800.0
2008-11-11 09:40:00,14.53,14.53,14.35,14.44,6500.0,12.9012,12.9012,12.7414,12.8213,6500.0
2008-11-11 09:50:00,14.29,14.29,13.97,14.04,21900.0,12.6882,12.6882,12.404,12.4662,21900.0
2008-11-11 10:00:00,14.03,14.07,13.96,14.0,15200.0,12.4573,12.4928,12.3951,12.4307,15200.0
2008-11-11 10:10:00,14.02,14.02,13.86,13.89,6100.0,12.4484,12.4484,12.3064,12.333,6100.0
2008-11-11 10:20:00,13.89,13.89,13.78,13.82,2400.0,12.333,12.333,12.2353,12.2708,2400.0
2008-11-11 10:30:00,13.81,13.81,13.76,13.8,1500.0,12.262,12.262,12.2176,12.2531,1500.0
2008-11-11 10:40:00,13.8,13.8,13.66,13.75,4600.0,12.2531,12.2531,12.1288,12.2087,4600.0
2008-11-11 10:50:00,13.79,13.87,13.66,13.66,6100.0,12.2442,12.3152,12.1288,12.1288,6100.0
2008-11-11 11:00:00,13.6,13.73,13.56,13.65,5100.0,12.0755,12.1909,12.04,12.1199,5100.0
2008-11-11 11:10:00,13.68,13.74,13.64,13.74,2700.0,12.1465,12.1998,12.111,12.1998,2700.0
2008-11-11 11:20:00,13.74,13.75,13.61,13.61,3700.0,12.1998,12.2087,12.0844,12.0844,3700.0
2008-11-11 11:30:00,13.6,13.6,13.53,13.56,4400.0,12.0755,12.0755,12.0133,12.04,4400.0
2008-11-11 11:40:00,13.57,13.64,13.57,13.6,8400.0,12.0489,12.111,12.0489,12.0755,8400.0
2008-11-11 11:50:00,13.63,13.66,13.63,13.65,8000.0,12.1021,12.1288,12.1021,12.1199,8000.0
2008-11-11 12:00:00,13.65,13.74,13.61,13.67,6700.0,12.1199,12.1998,12.0844,12.1376,6700.0
2008-11-11 12:10:00,13.67,13.7,13.55,13.62,6700.0,12.1376,12.1643,12.0311,12.0933,6700.0
2008-11-11 12:20:00,13.61,13.61,13.51,13.56,8200.0,12.0844,12.0844,11.9956,12.04,8200.0
2008-11-11 12:30:00,13.57,13.63,13.57,13.63,3300.0,12.0489,12.1021,12.0489,12.1021,3300.0
2008-11-11 12:40:00,13.63,13.64,13.62,13.62,1400.0,12.1021,12.111,12.0933,12.0933,1400.0
2008-11-11 12:50:00,13.61,13.64,13.56,13.63,17800.0,12.0844,12.111,12.04,12.1021,17800.0
2008-11-11 13:00:00,13.64,13.69,13.61,13.66,5400.0,12.111,12.1554,12.0844,12.1288,5400.0
2008-11-11 13:10:00,13.66,13.66,13.64,13.64,1700.0,12.1288,12.1288,12.111,12.111,1700.0
2008-11-11 13:20:00,13.64,13.67,13.63,13.67,15100.0,12.111,12.1376,12.1021,12.1376,15100.0
2008-11-11 13:30:00,13.68,13.68,13.61,13.62,5100.0,12.1465,12.1465,12.0844,12.0933,5100.0
2008-11-11 13:40:00,13.62,13.68,13.61,13.68,17300.0,12.0933,12.1465,12.0844,12.1465,17300.0
2008-11-11 13:50:00,13.68,13.68,13.67,13.67,10200.0,12.1465,12.1465,12.1376,12.1376,10200.0
2008-11-11 14:00:00,13.67,13.68,13.61,13.63,5400.0,12.1376,12.1465,12.0844,12.1021,5400.0
2008-11-11 14:10:00,13.64,13.68,13.64,13.68,7400.0,12.111,12.1465,12.111,12.1465,7400.0
2008-11-11 14:20:00,13.68,13.68,13.66,13.68,11000.0,12.1465,12.1465,12.1288,12.1465,11000.0
2008-11-11 14:30:00,13.68,13.68,13.62,13.62,6600.0,12.1465,12.1465,12.0933,12.0933,6600.0
2008-11-11 14:40:00,13.62,13.62,13.56,13.59,24500.0,12.0933,12.0933,12.04,12.0666,24500.0
2008-11-11 14:50:00,13.59,13.61,13.49,13.58,14300.0,12.0666,12.0844,11.9778,12.0577,14300.0
2008-11-11 15:00:00,13.6,13.67,13.58,13.66,9300.0,12.0755,12.1376,12.0577,12.1288,9300.0
2008-11-11 15:10:00,13.68,13.84,13.67,13.78,19800.0,12.1465,12.2886,12.1376,12.2353,19800.0
2008-11-11 15:20:00,13.81,13.81,13.67,13.72,17200.0,12.262,12.262,12.1376,12.182,17200.0
2008-11-11 15:30:00,13.71,13.72,13.56,13.67,35100.0,12.1732,12.182,12.04,12.1376,35100.0
2008-11-11 15:40:00,13.68,13.74,13.63,13.69,26000.0,12.1465,12.1998,12.1021,12.1554,26000.0
2008-11-11 15:50:00,13.68,13.88,13.65,13.81,66300.0,12.1465,12.3241,12.1199,12.262,66300.0
2008-11-12 09:30:00,13.38,13.6,13.26,13.44,16900.0,11.8802,12.0755,11.7736,11.9334,16900.0
2008-11-12 09:40:00,13.43,13.48,13.27,13.46,8100.0,11.9246,11.9689,11.7825,11.9512,8100.0
2008-11-12 09:50:00,13.47,13.63,13.47,13.63,6400.0,11.9601,12.1021,11.9601,12.1021,6400.0
2008-11-12 10:00:00,13.63,13.72,13.61,13.62,7000.0,12.1021,12.182,12.0844,12.0933,7000.0
2008-11-12 10:10:00,13.62,13.62,13.49,13.56,5700.0,12.0933,12.0933,11.9778,12.04,5700.0
2008-11-12 10:20:00,13.55,13.55,13.46,13.5,3800.0,12.0311,12.0311,11.9512,11.9867,3800.0
2008-11-12 10:30:00,13.52,13.54,13.32,13.32,7800.0,12.0045,12.0222,11.8269,11.8269,7800.0
2008-11-12 10:40:00,13.32,13.39,13.29,13.38,4700.0,11.8269,11.889,11.8002,11.8802,4700.0
2008-11-12 10:50:00,13.39,13.49,13.39,13.49,21700.0,11.889,11.9778,11.889,11.9778,21700.0
2008-11-12 11:00:00,13.49,13.51,13.43,13.43,5900.0,11.9778,11.9956,11.9246,11.9246,5900.0
2008-11-12 11:10:00,13.41,13.46,13.41,13.43,4700.0,11.9068,11.9512,11.9068,11.9246,4700.0
2008-11-12 11:20:00,13.44,13.54,13.44,13.51,5100.0,11.9334,12.0222,11.9334,11.9956,5100.0
2008-11-12 11:30:00,13.53,13.53,13.38,13.4,5800.0,12.0133,12.0133,11.8802,11.8979,5800.0
2008-11-12 11:40:00,13.42,13.44,13.37,13.37,4200.0,11.9157,11.9334,11.8713,11.8713,4200.0
2008-11-12 11:50:00,13.37,13.38,13.34,13.36,3900.0,11.8713,11.8802,11.8446,11.8624,3900.0
2008-11-12 12:00:00,13.36,13.4,13.34,13.34,5400.0,11.8624,11.8979,11.8446,11.8446,5400.0
2008-11-12 12:10:00,13.35,13.35,13.23,13.23,3200.0,11.8535,11.8535,11.747,11.747,3200.0
2008-11-12 12:20:00,13.23,13.3,13.21,13.3,5600.0,11.747,11.8091,11.7292,11.8091,5600.0
2008-11-12 12:30:00,13.28,13.29,13.19,13.19,11500.0,11.7914,11.8002,11.7115,11.7115,11500.0
2008-11-12 12:40:00,13.2,13.2,13.15,13.17,5400.0,11.7203,11.7203,11.6759,11.6937,5400.0
2008-11-12 12:50:00,13.16,13.2,13.16,13.19,4200.0,11.6848,11.7203,11.6848,11.7115,4200.0
2008-11-12 13:00:00,13.2,13.21,13.12,13.12,6500.0,11.7203,11.7292,11.6493,11.6493,6500.0
2008-11-12 13:10:00,13.13,13.16,13.11,13.15,7900.0,11.6582,11.6848,11.6404,11.6759,7900.0
2008-11-12 13:20:00,13.15,13.18,13.11,13.11,5600.0,11.6759,11.7026,11.6404,11.6404,5600.0
2008-11-12 13:30:00,13.12,13.12,13.05,13.07,5800.0,11.6493,11.6493,11.5871,11.6049,5800.0
2008-11-12 13:40:00,13.08,13.08,13.0,13.0,105200.0,11.6138,11.6138,11.5428,11.5428,105200.0
2008-11-12 13:50:00,13.0,13.0,12.9,12.94,22700.0,11.5428,11.5428,11.454,11.4895,22700.0
2008-11-12 14:00:00,12.94,12.95,12.76,12.8,12700.0,11.4895,11.4984,11.3297,11.3652,12700.0
2008-11-12 14:10:00,12.82,12.87,12.8,12.83,4800.0,11.3829,11.4273,11.3652,11.3918,4800.0
2008-11-12 14:20:00,12.83,12.87,12.83,12.84,5400.0,11.3918,11.4273,11.3918,11.4007,5400.0
2008-11-12 14:30:00,12.85,12.91,12.84,12.85,9000.0,11.4096,11.4628,11.4007,11.4096,9000.0
2008-11-12 14:40:00,12.85,12.93,12.81,12.87,14200.0,11.4096,11.4806,11.3741,11.4273,14200.0
2008-11-12 14:50:00,12.9,12.95,12.87,12.91,22300.0,11.454,11.4984,11.4273,11.4628,22300.0
2008-11-12 15:00:00,12.91,12.96,12.84,12.93,11000.0,11.4628,11.5072,11.4007,11.4806,11000.0
2008-11-12 15:10:00,12.93,13.0,12.91,12.97,14100.0,11.4806,11.5428,11.4628,11.5161,14100.0
2008-11-12 15:20:00,12.97,13.01,12.95,12.99,15400.0,11.5161,11.5516,11.4984,11.5339,15400.0
2008-11-12 15:30:00,13.0,13.1,12.99,13.0,37300.0,11.5428,11.6315,11.5339,11.5428,37300.0
2008-11-12 15:40:00,13.0,13.38,12.98,13.2,56700.0,11.5428,11.8802,11.525,11.7203,56700.0
2008-11-12 15:50:00,13.19,13.26,13.05,13.08,27800.0,11.7115,11.7736,11.5871,11.6138,27800.0
2008-11-13 09:30:00,13.1,13.25,13.03,13.03,5600.0,11.6315,11.7647,11.5694,11.5694,5600.0
2008-11-13 09:40:00,13.09,13.12,12.91,13.07,3700.0,11.6227,11.6493,11.4628,11.6049,3700.0
2008-11-13 09:50:00,13.05,13.06,13.0,13.0,4600.0,11.5871,11.596,11.5428,11.5428,4600.0
2008-11-13 10:00:00,13.0,13.04,12.92,12.92,4400.0,11.5428,11.5783,11.4717,11.4717,4400.0
2008-11-13 10:10:00,12.92,13.14,12.92,13.14,4600.0,11.4717,11.6671,11.4717,11.6671,4600.0
2008-11-13 10:20:00,13.12,13.22,12.98,13.04,4600.0,11.6493,11.7381,11.525,11.5783,4600.0
2008-11-13 10:30:00,13.03,13.43,13.02,13.41,29300.0,11.5694,11.9246,11.5605,11.9068,29300.0
2008-11-13 10:40:00,13.32,13.35,13.28,13.34,16700.0,11.8269,11.8535,11.7914,11.8446,16700.0
2008-11-13 10:50:00,13.32,13.47,13.32,13.43,8200.0,11.8269,11.9601,11.8269,11.9246,8200.0
2008-11-13 11:00:00,13.42,13.53,13.31,13.34,9300.0,11.9157,12.0133,11.818,11.8446,9300.0
2008-11-13 11:10:00,13.31,13.44,13.21,13.34,9700.0,11.818,11.9334,11.7292,11.8446,9700.0
2008-11-13 11:20:00,13.34,13.38,13.3,13.31,10200.0,11.8446,11.8802,11.8091,11.818,10200.0
2008-11-13 11:30:00,13.34,13.42,13.31,13.4,10000.0,11.8446,11.9157,11.818,11.8979,10000.0
2008-11-13 11:40:00,13.42,13.53,13.42,13.52,10900.0,11.9157,12.0133,11.9157,12.0045,10900.0
2008-11-13 11:50:00,13.51,13.52,13.49,13.5,6900.0,11.9956,12.0045,11.9778,11.9867,6900.0
2008-11-13 12:00:00,13.51,13.77,13.48,13.65,128200.0,11.9956,12.2264,11.9689,12.1199,128200.0
2008-11-13 12:10:00,13.65,13.69,13.51,13.55,6200.0,12.1199,12.1554,11.9956,12.0311,6200.0
2008-11-13 12:20:00,13.57,13.66,13.52,13.53,11100.0,12.0489,12.1288,12.0045,12.0133,11100.0
2008-11-13 12:30:00,13.53,13.65,13.52,13.62,7800.0,12.0133,12.1199,12.0045,12.0933,7800.0
2008-11-13 12:40:00,13.59,13.63,13.45,13.45,11000.0,12.0666,12.1021,11.9423,11.9423,11000.0
2008-11-13 12:50:00,13.5,13.5,13.31,13.35,18000.0,11.9867,11.9867,11.818,11.8535,18000.0
2008-11-13 13:00:00,13.34,13.48,13.25,13.43,10200.0,11.8446,11.9689,11.7647,11.9246,10200.0
2008-11-13 13:10:00,13.43,13.52,13.43,13.45,94300.0,11.9246,12.0045,11.9246,11.9423,94300.0
2008-11-13 13:20:00,13.44,13.44,13.29,13.36,9600.0,11.9334,11.9334,11.8002,11.8624,9600.0
2008-11-13 13:30:00,13.37,13.5,13.36,13.44,8200.0,11.8713,11.9867,11.8624,11.9334,8200.0
2008-11-13 13:40:00,13.48,13.5,13.46,13.48,11900.0,11.9689,11.9867,11.9512,11.9689,11900.0
2008-11-13 13:50:00,13.49,13.61,13.48,13.5,7800.0,11.9778,12.0844,11.9689,11.9867,7800.0
2008-11-13 14:00:00,13.52,13.59,13.48,13.53,6000.0,12.0045,12.0666,11.9689,12.0133,6000.0
2008-11-13 14:10:00,13.55,13.58,13.49,13.5,12300.0,12.0311,12.0577,11.9778,11.9867,12300.0
2008-11-13 14:20:00,13.5,13.54,13.42,13.45,40300.0,11.9867,12.0222,11.9157,11.9423,40300.0
2008-11-13 14:30:00,13.45,13.56,13.44,13.47,93200.0,11.9423,12.04,11.9334,11.9601,93200.0
2008-11-13 14:40:00,13.47,13.54,13.44,13.45,9200.0,11.9601,12.0222,11.9334,11.9423,9200.0
2008-11-13 14:50:00,13.46,13.5,13.42,13.44,13700.0,11.9512,11.9867,11.9157,11.9334,13700.0
2008-11-13 15:00:00,13.46,13.46,13.37,13.38,110800.0,11.9512,11.9512,11.8713,11.8802,110800.0
2008-11-13 15:10:00,13.39,13.51,13.38,13.45,66800.0,11.889,11.9956,11.8802,11.9423,66800.0
2008-11-13 15:20:00,13.45,13.63,13.44,13.63,14700.0,11.9423,12.1021,11.9334,12.1021,14700.0
2008-11-13 15:30:00,13.68,13.87,13.66,13.7,30400.0,12.1465,12.3152,12.1288,12.1643,30400.0
2008-11-13 15:40:00,13.7,13.7,13.58,13.67,14400.0,12.1643,12.1643,12.0577,12.1376,14400.0
2008-11-13 15:50:00,13.64,14.21,13.64,14.13,43400.0,12.111,12.6171,12.111,12.5461,43400.0
2008-11-14 09:30:00,13.85,13.85,13.41,13.71,6000.0,12.2975,12.2975,11.9068,12.1732,6000.0
2008-11-14 09:40:00,13.7,13.87,13.67,13.73,4000.0,12.1643,12.3152,12.1376,12.1909,4000.0
2008-11-14 09:50:00,13.75,13.85,13.73,13.75,7600.0,12.2087,12.2975,12.1909,12.2087,7600.0
2008-11-14 10:00:00,13.77,13.77,13.57,13.57,5700.0,12.2264,12.2264,12.0489,12.0489,5700.0
2008-11-14 10:10:00,13.57,13.57,13.39,13.39,23200.0,12.0489,12.0489,11.889,11.889,23200.0
2008-11-14 10:20:00,13.37,13.37,13.28,13.29,5400.0,11.8713,11.8713,11.7914,11.8002,5400.0
2008-11-14 10:30:00,13.34,13.34,13.14,13.2,8100.0,11.8446,11.8446,11.6671,11.7203,8100.0
2008-11-14 10:40:00,13.18,13.35,13.11,13.35,7200.0,11.7026,11.8535,11.6404,11.8535,7200.0
2008-11-14 10:50:00,13.34,13.42,13.28,13.28,4100.0,11.8446,11.9157,11.7914,11.7914,4100.0
2008-11-14 11:00:00,13.3,13.34,13.26,13.29,5000.0,11.8091,11.8446,11.7736,11.8002,5000.0
2008-11-14 11:10:00,13.28,13.47,13.21,13.47,3100.0,11.7914,11.9601,11.7292,11.9601,3100.0
2008-11-14 11:20:00,13.46,13.46,13.31,13.4,7700.0,11.9512,11.9512,11.818,11.8979,7700.0
2008-11-14 11:30:00,13.4,13.41,13.32,13.32,105400.0,11.8979,11.9068,11.8269,11.8269,105400.0
2008-11-14 11:40:00,13.32,13.35,13.13,13.17,193800.0,11.8269,11.8535,11.6582,11.6937,193800.0
2008-11-14 11:50:00,13.22,13.29,13.16,13.25,5400.0,11.7381,11.8002,11.6848,11.7647,5400.0
2008-11-14 12:00:00,13.29,13.29,13.2,13.26,40600.0,11.8002,11.8002,11.7203,11.7736,40600.0
2008-11-14 12:10:00,13.26,13.34,13.25,13.34,6200.0,11.7736,11.8446,11.7647,11.8446,6200.0
2008-11-14 12:20:00,13.34,13.37,13.26,13.26,8400.0,11.8446,11.8713,11.7736,11.7736,8400.0
2008-11-14 12:30:00,13.27,13.4,13.27,13.3,7800.0,11.7825,11.8979,11.7825,11.8091,7800.0
2008-11-14 12:40:00,13.36,13.36,13.3,13.3,7400.0,11.8624,11.8624,11.8091,11.8091,7400.0
2008-11-14 12:50:00,13.34,13.38,13.3,13.35,6800.0,11.8446,11.8802,11.8091,11.8535,6800.0
2008-11-14 13:00:00,13.32,13.35,13.3,13.32,20800.0,11.8269,11.8535,11.8091,11.8269,20800.0
2008-11-14 13:10:00,13.33,13.36,13.3,13.35,6700.0,11.8358,11.8624,11.8091,11.8535,6700.0
2008-11-14 13:20:00,13.34,13.45,13.34,13.45,28400.0,11.8446,11.9423,11.8446,11.9423,28400.0
2008-11-14 13:30:00,13.47,13.48,13.34,13.45,8200.0,11.9601,11.9689,11.8446,11.9423,8200.0
2008-11-14 13:40:00,13.47,13.6,13.41,13.5,10900.0,11.9601,12.0755,11.9068,11.9867,10900.0
2008-11-14 13:50:00,13.54,13.68,13.54,13.65,14200.0,12.0222,12.1465,12.0222,12.1199,14200.0
2008-11-14 14:00:00,13.66,13.8,13.61,13.79,14000.0,12.1288,12.2531,12.0844,12.2442,14000.0
2008-11-14 14:10:00,13.75,14.06,13.75,14.06,15900.0,12.2087,12.4839,12.2087,12.4839,15900.0
2008-11-14 14:20:00,14.08,14.08,13.98,14.03,13200.0,12.5017,12.5017,12.4129,12.4573,13200.0
2008-11-14 14:30:00,14.04,14.14,14.03,14.12,13100.0,12.4662,12.555,12.4573,12.5372,13100.0
2008-11-14 14:40:00,14.12,14.36,14.12,14.33,14000.0,12.5372,12.7503,12.5372,12.7237,14000.0
2008-11-14 14:50:00,14.34,14.44,14.31,14.44,10900.0,12.7325,12.8213,12.7059,12.8213,10900.0
2008-11-14 15:00:00,14.42,14.59,14.42,14.59,19900.0,12.8036,12.9545,12.8036,12.9545,19900.0
2008-11-14 15:10:00,14.59,14.67,14.55,14.59,17400.0,12.9545,13.0256,12.919,12.9545,17400.0
2008-11-14 15:20:00,14.58,14.67,14.54,14.59,25100.0,12.9456,13.0256,12.9101,12.9545,25100.0
2008-11-14 15:30:00,14.59,14.6,14.37,14.45,66200.0,12.9545,12.9634,12.7592,12.8302,66200.0
2008-11-14 15:40:00,14.46,14.5,14.15,14.18,25900.0,12.8391,12.8746,12.5638,12.5905,25900.0
2008-11-14 15:50:00,14.16,14.25,13.95,13.97,28400.0,12.5727,12.6526,12.3863,12.404,28400.0
2008-11-17 09:30:00,13.75,13.9,13.22,13.4,12800.0,12.2087,12.3419,11.7381,11.8979,12800.0
2008-11-17 09:40:00,13.42,13.42,13.25,13.25,31300.0,11.9157,11.9157,11.7647,11.7647,31300.0
2008-11-17 09:50:00,13.25,13.29,13.07,13.11,10600.0,11.7647,11.8002,11.6049,11.6404,10600.0
2008-11-17 10:00:00,13.13,13.21,13.04,13.14,17800.0,11.6582,11.7292,11.5783,11.6671,17800.0
2008-11-17 10:10:00,13.13,13.13,12.85,12.86,16200.0,11.6582,11.6582,11.4096,11.4184,16200.0
2008-11-17 10:20:00,12.85,12.9,12.85,12.87,8000.0,11.4096,11.454,11.4096,11.4273,8000.0
2008-11-17 10:30:00,12.87,13.01,12.85,12.99,8900.0,11.4273,11.5516,11.4096,11.5339,8900.0
2008-11-17 10:40:00,12.94,13.02,12.94,13.02,3500.0,11.4895,11.5605,11.4895,11.5605,3500.0
2008-11-17 10:50:00,12.97,13.05,12.96,13.0,31400.0,11.5161,11.5871,11.5072,11.5428,31400.0
2008-11-17 11:00:00,13.02,13.08,13.0,13.08,3900.0,11.5605,11.6138,11.5428,11.6138,3900.0
2008-11-17 11:10:00,13.09,13.15,13.0,13.0,1700.0,11.6227,11.6759,11.5428,11.5428,1700.0
2008-11-17 11:20:00,13.02,13.02,12.99,13.0,2900.0,11.5605,11.5605,11.5339,11.5428,2900.0
2008-11-17 11:30:00,13.0,13.02,12.96,13.0,12100.0,11.5428,11.5605,11.5072,11.5428,12100.0
2008-11-17 11:40:00,13.0,13.03,13.0,13.01,8600.0,11.5428,11.5694,11.5428,11.5516,8600.0
2008-11-17 11:50:00,13.01,13.06,13.0,13.05,30800.0,11.5516,11.596,11.5428,11.5871,30800.0
2008-11-17 12:00:00,13.06,13.17,13.06,13.11,6000.0,11.596,11.6937,11.596,11.6404,6000.0
2008-11-17 12:10:00,13.11,13.17,13.1,13.1,5100.0,11.6404,11.6937,11.6315,11.6315,5100.0
2008-11-17 12:20:00,13.11,13.13,13.07,13.07,8400.0,11.6404,11.6582,11.6049,11.6049,8400.0
2008-11-17 12:30:00,13.13,13.15,13.06,13.1,14600.0,11.6582,11.6759,11.596,11.6315,14600.0
2008-11-17 12:40:00,13.1,13.14,13.1,13.11,3400.0,11.6315,11.6671,11.6315,11.6404,3400.0
2008-11-17 12:50:00,13.11,13.13,13.1,13.1,9100.0,11.6404,11.6582,11.6315,11.6315,9100.0
2008-11-17 13:00:00,13.1,13.11,13.09,13.1,5900.0,11.6315,11.6404,11.6227,11.6315,5900.0
2008-11-17 13:10:00,13.1,13.1,12.99,13.05,14400.0,11.6315,11.6315,11.5339,11.5871,14400.0
2008-11-17 13:20:00,13.05,13.1,13.05,13.1,8800.0,11.5871,11.6315,11.5871,11.6315,8800.0
2008-11-17 13:30:00,13.08,13.09,13.0,13.07,11500.0,11.6138,11.6227,11.5428,11.6049,11500.0
2008-11-17 13:40:00,13.02,13.02,13.01,13.01,2800.0,11.5605,11.5605,11.5516,11.5516,2800.0
2008-11-17 13:50:00,13.01,13.07,13.01,13.05,7300.0,11.5516,11.6049,11.5516,11.5871,7300.0
2008-11-17 14:00:00,13.05,13.05,12.98,12.99,10600.0,11.5871,11.5871,11.525,11.5339,10600.0
2008-11-17 14:10:00,13.0,13.1,12.99,13.06,12600.0,11.5428,11.6315,11.5339,11.596,12600.0
2008-11-17 14:20:00,13.05,13.14,12.95,13.01,20100.0,11.5871,11.6671,11.4984,11.5516,20100.0
2008-11-17 14:30:00,13.0,13.04,13.0,13.01,12900.0,11.5428,11.5783,11.5428,11.5516,12900.0
2008-11-17 14:40:00,13.0,13.04,12.98,13.0,15500.0,11.5428,11.5783,11.525,11.5428,15500.0
2008-11-17 14:50:00,13.0,13.02,13.0,13.01,23600.0,11.5428,11.5605,11.5428,11.5516,23600.0
2008-11-17 15:00:00,13.0,13.01,13.0,13.01,15100.0,11.5428,11.5516,11.5428,11.5516,15100.0
2008-11-17 15:10:00,13.01,13.09,13.0,13.07,16300.0,11.5516,11.6227,11.5428,11.6049,16300.0
2008-11-17 15:20:00,13.07,13.1,13.0,13.02,12100.0,11.6049,11.6315,11.5428,11.5605,12100.0
2008-11-17 15:30:00,13.03,13.1,13.0,13.06,20300.0,11.5694,11.6315,11.5428,11.596,20300.0
2008-11-17 15:40:00,13.08,13.11,13.01,13.05,9200.0,11.6138,11.6404,11.5516,11.5871,9200.0
2008-11-17 15:50:00,13.04,13.07,12.93,12.95,34500.0,11.5783,11.6049,11.4806,11.4984,34500.0
2008-11-18 09:30:00,13.07,13.07,12.9,12.91,7700.0,11.6049,11.6049,11.454,11.4628,7700.0
2008-11-18 09:40:00,12.92,13.05,12.9,12.91,6500.0,11.4717,11.5871,11.454,11.4628,6500.0
2008-11-18 09:50:00,12.92,12.92,12.75,12.76,11700.0,11.4717,11.4717,11.3208,11.3297,11700.0
2008-11-18 10:00:00,12.77,12.85,12.66,12.79,7900.0,11.3385,11.4096,11.2409,11.3563,7900.0
2008-11-18 10:10:00,12.77,12.93,12.75,12.9,4300.0,11.3385,11.4806,11.3208,11.454,4300.0
2008-11-18 10:20:00,12.89,12.93,12.8,12.89,5800.0,11.4451,11.4806,11.3652,11.4451,5800.0
2008-11-18 10:30:00,12.86,12.89,12.71,12.71,5100.0,11.4184,11.4451,11.2853,11.2853,5100.0
2008-11-18 10:40:00,12.7,12.71,12.64,12.71,7900.0,11.2764,11.2853,11.2231,11.2853,7900.0
2008-11-18 10:50:00,12.71,12.83,12.69,12.83,10500.0,11.2853,11.3918,11.2675,11.3918,10500.0
2008-11-18 11:00:00,12.8,12.88,12.72,12.75,4900.0,11.3652,11.4362,11.2941,11.3208,4900.0
2008-11-18 11:10:00,12.74,12.8,12.73,12.8,7100.0,11.3119,11.3652,11.303,11.3652,7100.0
2008-11-18 11:20:00,12.79,12.86,12.74,12.74,9800.0,11.3563,11.4184,11.3119,11.3119,9800.0
2008-11-18 11:30:00,12.74,12.89,12.74,12.82,6100.0,11.3119,11.4451,11.3119,11.3829,6100.0
2008-11-18 11:40:00,12.82,12.84,12.76,12.76,2200.0,11.3829,11.4007,11.3297,11.3297,2200.0
2008-11-18 11:50:00,12.76,12.84,12.76,12.79,3500.0,11.3297,11.4007,11.3297,11.3563,3500.0
2008-11-18 12:00:00,12.83,12.83,12.75,12.75,3200.0,11.3918,11.3918,11.3208,11.3208,3200.0
2008-11-18 12:10:00,12.74,12.77,12.72,12.72,3600.0,11.3119,11.3385,11.2941,11.2941,3600.0
2008-11-18 12:20:00,12.69,12.74,12.66,12.72,4200.0,11.2675,11.3119,11.2409,11.2941,4200.0
2008-11-18 12:30:00,12.68,12.71,12.62,12.7,13700.0,11.2586,11.2853,11.2054,11.2764,13700.0
2008-11-18 12:40:00,12.71,12.77,12.67,12.67,6100.0,11.2853,11.3385,11.2497,11.2497,6100.0
2008-11-18 12:50:00,12.67,12.74,12.67,12.71,6000.0,11.2497,11.3119,11.2497,11.2853,6000.0
2008-11-18 13:00:00,12.7,12.73,12.64,12.73,6600.0,11.2764,11.303,11.2231,11.303,6600.0
2008-11-18 13:10:00,12.73,12.73,12.64,12.69,13700.0,11.303,11.303,11.2231,11.2675,13700.0
2008-11-18 13:20:00,12.69,12.69,12.61,12.61,2600.0,11.2675,11.2675,11.1965,11.1965,2600.0
2008-11-18 13:30:00,12.61,12.71,12.6,12.71,28500.0,11.1965,11.2853,11.1876,11.2853,28500.0
2008-11-18 13:40:00,12.7,12.7,12.56,12.56,9800.0,11.2764,11.2764,11.1521,11.1521,9800.0
2008-11-18 13:50:00,12.54,12.58,12.54,12.57,9400.0,11.1343,11.1698,11.1343,11.161,9400.0
2008-11-18 14:00:00,12.57,12.57,12.48,12.48,7700.0,11.161,11.161,11.081,11.081,7700.0
2008-11-18 14:10:00,12.48,12.52,12.44,12.44,9600.0,11.081,11.1166,11.0455,11.0455,9600.0
2008-11-18 14:20:00,12.44,12.53,12.41,12.46,19800.0,11.0455,11.1254,11.0189,11.0633,19800.0
2008-11-18 14:30:00,12.45,12.45,12.37,12.44,8900.0,11.0544,11.0544,10.9834,11.0455,8900.0
2008-11-18 14:40:00,12.44,12.45,12.31,12.33,9500.0,11.0455,11.0544,10.9301,10.9479,9500.0
2008-11-18 14:50:00,12.33,12.41,12.27,12.37,10900.0,10.9479,11.0189,10.8946,10.9834,10900.0
2008-11-18 15:00:00,12.37,12.4,12.31,12.38,13900.0,10.9834,11.01,10.9301,10.9923,13900.0
2008-11-18 15:10:00,12.44,12.5,12.37,12.47,11500.0,11.0455,11.0988,10.9834,11.0722,11500.0
2008-11-18 15:20:00,12.47,12.55,12.36,12.46,12100.0,11.0722,11.1432,10.9745,11.0633,12100.0
2008-11-18 15:30:00,12.45,12.46,12.31,12.41,20000.0,11.0544,11.0633,10.9301,11.0189,20000.0
2008-11-18 15:40:00,12.39,12.45,12.32,12.43,19800.0,11.0011,11.0544,10.939,11.0366,19800.0
2008-11-18 15:50:00,12.38,12.65,12.38,12.49,51500.0,10.9923,11.232,10.9923,11.0899,51500.0
2008-11-19 09:30:00,12.29,12.61,12.28,12.43,9700.0,10.9123,11.1965,10.9035,11.0366,9700.0
2008-11-19 09:40:00,12.47,12.54,12.38,12.51,11900.0,11.0722,11.1343,10.9923,11.1077,11900.0
2008-11-19 09:50:00,12.54,12.63,12.46,12.62,5200.0,11.1343,11.2142,11.0633,11.2054,5200.0
2008-11-19 10:00:00,12.58,12.79,12.54,12.76,7500.0,11.1698,11.3563,11.1343,11.3297,7500.0
2008-11-19 10:10:00,12.78,12.91,12.76,12.83,5800.0,11.3474,11.4628,11.3297,11.3918,5800.0
2008-11-19 10:20:00,12.79,12.82,12.63,12.73,5800.0,11.3563,11.3829,11.2142,11.303,5800.0
2008-11-19 10:30:00,12.73,12.8,12.65,12.68,5500.0,11.303,11.3652,11.232,11.2586,5500.0
2008-11-19 10:40:00,12.69,12.69,12.45,12.45,5300.0,11.2675,11.2675,11.0544,11.0544,5300.0
2008-11-19 10:50:00,12.46,12.52,12.42,12.45,7300.0,11.0633,11.1166,11.0278,11.0544,7300.0
2008-11-19 11:00:00,12.47,12.59,12.47,12.57,4600.0,11.0722,11.1787,11.0722,11.161,4600.0
2008-11-19 11:10:00,12.54,12.55,12.45,12.51,5800.0,11.1343,11.1432,11.0544,11.1077,5800.0
2008-11-19 11:20:00,12.51,12.51,12.37,12.39,7200.0,11.1077,11.1077,10.9834,11.0011,7200.0
2008-11-19 11:30:00,12.39,12.48,12.39,12.42,6200.0,11.0011,11.081,11.0011,11.0278,6200.0
2008-11-19 11:40:00,12.44,12.49,12.36,12.45,8000.0,11.0455,11.0899,10.9745,11.0544,8000.0
2008-11-19 11:50:00,12.43,12.51,12.39,12.39,3500.0,11.0366,11.1077,11.0011,11.0011,3500.0
2008-11-19 12:00:00,12.41,12.49,12.39,12.44,7900.0,11.0189,11.0899,11.0011,11.0455,7900.0
2008-11-19 12:10:00,12.43,12.44,12.35,12.36,4400.0,11.0366,11.0455,10.9656,10.9745,4400.0
2008-11-19 12:20:00,12.35,12.46,12.29,12.31,11600.0,10.9656,11.0633,10.9123,10.9301,11600.0
2008-11-19 12:30:00,12.36,12.43,12.36,12.42,4700.0,10.9745,11.0366,10.9745,11.0278,4700.0
2008-11-19 12:40:00,12.44,12.45,12.26,12.26,3600.0,11.0455,11.0544,10.8857,10.8857,3600.0
2008-11-19 12:50:00,12.28,12.41,12.28,12.41,6500.0,10.9035,11.0189,10.9035,11.0189,6500.0
2008-11-19 13:00:00,12.4,12.49,12.37,12.46,5800.0,11.01,11.0899,10.9834,11.0633,5800.0
2008-11-19 13:10:00,12.46,12.48,12.43,12.45,7200.0,11.0633,11.081,11.0366,11.0544,7200.0
2008-11-19 13:20:00,12.45,12.47,12.4,12.41,7300.0,11.0544,11.0722,11.01,11.0189,7300.0
2008-11-19 13:30:00,12.39,12.55,12.36,12.54,25100.0,11.0011,11.1432,10.9745,11.1343,25100.0
2008-11-19 13:40:00,12.54,12.55,12.52,12.53,5200.0,11.1343,11.1432,11.1166,11.1254,5200.0
2008-11-19 13:50:00,12.53,12.64,12.49,12.52,10600.0,11.1254,11.2231,11.0899,11.1166,10600.0
2008-11-19 14:00:00,12.51,12.53,12.45,12.48,9600.0,11.1077,11.1254,11.0544,11.081,9600.0
2008-11-19 14:10:00,12.48,12.48,12.33,12.33,9600.0,11.081,11.081,10.9479,10.9479,9600.0
2008-11-19 14:20:00,12.33,12.39,12.3,12.38,22800.0,10.9479,11.0011,10.9212,10.9923,22800.0
2008-11-19 14:30:00,12.37,12.4,12.29,12.29,14300.0,10.9834,11.01,10.9123,10.9123,14300.0
2008-11-19 14:40:00,12.28,12.35,12.28,12.33,20600.0,10.9035,10.9656,10.9035,10.9479,20600.0
2008-11-19 14:50:00,12.33,12.4,12.27,12.37,16500.0,10.9479,11.01,10.8946,10.9834,16500.0
2008-11-19 15:00:00,12.36,12.36,12.26,12.31,14300.0,10.9745,10.9745,10.8857,10.9301,14300.0
2008-11-19 15:10:00,12.3,12.3,12.19,12.26,15000.0,10.9212,10.9212,10.8236,10.8857,15000.0
2008-11-19 15:20:00,12.25,12.25,12.14,12.14,22500.0,10.8768,10.8768,10.7792,10.7792,22500.0
2008-11-19 15:30:00,12.14,12.34,12.14,12.3,35800.0,10.7792,10.9567,10.7792,10.9212,35800.0
2008-11-19 15:40:00,12.32,12.38,12.3,12.36,17900.0,10.939,10.9923,10.9212,10.9745,17900.0
2008-11-19 15:50:00,12.37,12.37,12.06,12.19,44800.0,10.9834,10.9834,10.7081,10.8236,44800.0
2008-11-20 09:30:00,11.86,11.99,11.6,11.67,6700.0,10.5305,10.646,10.2997,10.3618,6700.0
2008-11-20 09:40:00,11.6,11.62,11.16,11.34,8500.0,10.2997,10.3174,9.909,10.0688,8500.0
2008-11-20 09:50:00,11.35,11.38,11.2,11.26,30500.0,10.0777,10.1043,9.9445,9.9978,30500.0
2008-11-20 10:00:00,11.27,11.3,11.06,11.12,20900.0,10.0067,10.0333,9.8202,9.8735,20900.0
2008-11-20 10:10:00,11.14,11.24,11.09,11.24,12400.0,9.8913,9.98,9.8469,9.98,12400.0
2008-11-20 10:20:00,11.24,11.43,11.24,11.43,13400.0,9.98,10.1487,9.98,10.1487,13400.0
2008-11-20 10:30:00,11.37,11.73,11.35,11.69,18200.0,10.0955,10.4151,10.0777,10.3796,18200.0
2008-11-20 10:40:00,11.68,12.11,11.66,12.02,34200.0,10.3707,10.7525,10.353,10.6726,34200.0
2008-11-20 10:50:00,12.03,12.13,11.99,12.08,24300.0,10.6815,10.7703,10.646,10.7259,24300.0
2008-11-20 11:00:00,12.04,12.13,11.98,12.0,20000.0,10.6904,10.7703,10.6371,10.6548,20000.0
2008-11-20 11:10:00,12.0,12.0,11.85,11.85,34000.0,10.6548,10.6548,10.5217,10.5217,34000.0
2008-11-20 11:20:00,11.89,11.92,11.85,11.9,16900.0,10.5572,10.5838,10.5217,10.5661,16900.0
2008-11-20 11:30:00,11.89,12.05,11.86,12.0,15400.0,10.5572,10.6992,10.5305,10.6548,15400.0
2008-11-20 11:40:00,12.0,12.04,11.94,12.04,15900.0,10.6548,10.6904,10.6016,10.6904,15900.0
2008-11-20 11:50:00,12.02,12.04,11.95,11.96,9900.0,10.6726,10.6904,10.6105,10.6193,9900.0
2008-11-20 12:00:00,11.97,11.99,11.84,11.96,12100.0,10.6282,10.646,10.5128,10.6193,12100.0
2008-11-20 12:10:00,11.96,12.0,11.96,11.99,22100.0,10.6193,10.6548,10.6193,10.646,22100.0
2008-11-20 12:20:00,12.0,12.2,11.98,12.19,17500.0,10.6548,10.8324,10.6371,10.8236,17500.0
2008-11-20 12:30:00,12.19,12.32,12.15,12.27,8000.0,10.8236,10.939,10.788,10.8946,8000.0
2008-11-20 12:40:00,12.27,12.56,12.27,12.49,15200.0,10.8946,11.1521,10.8946,11.0899,15200.0
2008-11-20 12:50:00,12.5,12.56,12.49,12.53,20400.0,11.0988,11.1521,11.0899,11.1254,20400.0
2008-11-20 13:00:00,12.5,12.58,12.45,12.52,19700.0,11.0988,11.1698,11.0544,11.1166,19700.0
2008-11-20 13:10:00,12.5,12.64,12.45,12.47,12800.0,11.0988,11.2231,11.0544,11.0722,12800.0
2008-11-20 13:20:00,12.43,12.57,12.41,12.53,15500.0,11.0366,11.161,11.0189,11.1254,15500.0
2008-11-20 13:30:00,12.53,12.63,12.47,12.63,23100.0,11.1254,11.2142,11.0722,11.2142,23100.0
2008-11-20 13:40:00,12.63,12.71,12.55,12.63,9400.0,11.2142,11.2853,11.1432,11.2142,9400.0
2008-11-20 13:50:00,12.6,12.7,12.51,12.68,9400.0,11.1876,11.2764,11.1077,11.2586,9400.0
2008-11-20 14:00:00,12.74,12.78,12.47,12.65,14200.0,11.3119,11.3474,11.0722,11.232,14200.0
2008-11-20 14:10:00,12.66,12.73,12.51,12.52,13100.0,11.2409,11.303,11.1077,11.1166,13100.0
2008-11-20 14:20:00,12.53,12.64,12.51,12.55,14400.0,11.1254,11.2231,11.1077,11.1432,14400.0
2008-11-20 14:30:00,12.56,12.63,12.47,12.51,14000.0,11.1521,11.2142,11.0722,11.1077,14000.0
2008-11-20 14:40:00,12.51,12.64,12.44,12.46,19400.0,11.1077,11.2231,11.0455,11.0633,19400.0
2008-11-20 14:50:00,12.45,12.56,12.33,12.38,23100.0,11.0544,11.1521,10.9479,10.9923,23100.0
2008-11-20 15:00:00,12.41,12.52,12.39,12.45,16700.0,11.0189,11.1166,11.0011,11.0544,16700.0
2008-11-20 15:10:00,12.45,12.45,12.23,12.34,18600.0,11.0544,11.0544,10.8591,10.9567,18600.0
2008-11-20 15:20:00,12.34,12.34,12.14,12.19,52700.0,10.9567,10.9567,10.7792,10.8236,52700.0
2008-11-20 15:30:00,12.16,12.2,11.97,12.0,29500.0,10.7969,10.8324,10.6282,10.6548,29500.0
2008-11-20 15:40:00,11.98,11.98,11.79,11.91,38800.0,10.6371,10.6371,10.4684,10.5749,38800.0
2008-11-20 15:50:00,11.92,11.92,11.64,11.82,60500.0,10.5838,10.5838,10.3352,10.495,60500.0
2008-11-21 09:30:00,12.2,12.72,12.09,12.28,29600.0,10.8324,11.2941,10.7348,10.9035,29600.0
2008-11-21 09:40:00,12.24,12.4,12.22,12.29,12000.0,10.8679,11.01,10.8502,10.9123,12000.0
2008-11-21 09:50:00,12.37,12.37,11.92,12.17,10000.0,10.9834,10.9834,10.5838,10.8058,10000.0
2008-11-21 10:00:00,12.14,12.26,12.04,12.22,13300.0,10.7792,10.8857,10.6904,10.8502,13300.0
2008-11-21 10:10:00,12.17,12.34,12.11,12.19,13800.0,10.8058,10.9567,10.7525,10.8236,13800.0
2008-11-21 10:20:00,12.24,12.32,12.07,12.14,9600.0,10.8679,10.939,10.717,10.7792,9600.0
2008-11-21 10:30:00,12.08,12.26,12.08,12.25,8400.0,10.7259,10.8857,10.7259,10.8768,8400.0
2008-11-21 10:40:00,12.24,12.26,12.1,12.14,15100.0,10.8679,10.8857,10.7436,10.7792,15100.0
2008-11-21 10:50:00,12.13,12.17,12.04,12.07,18700.0,10.7703,10.8058,10.6904,10.717,18700.0
2008-11-21 11:00:00,12.09,12.14,11.8,11.94,15100.0,10.7348,10.7792,10.4773,10.6016,15100.0
2008-11-21 11:10:00,11.93,11.93,11.71,11.75,7900.0,10.5927,10.5927,10.3974,10.4329,7900.0
2008-11-21 11:20:00,11.75,11.76,11.61,11.61,9300.0,10.4329,10.4418,10.3086,10.3086,9300.0
2008-11-21 11:30:00,11.62,11.65,11.6,11.61,12200.0,10.3174,10.3441,10.2997,10.3086,12200.0
2008-11-21 11:40:00,11.6,11.65,11.46,11.49,10100.0,10.2997,10.3441,10.1754,10.202,10100.0
2008-11-21 11:50:00,11.45,11.51,11.43,11.47,10500.0,10.1665,10.2198,10.1487,10.1843,10500.0
2008-11-21 12:00:00,11.48,11.62,11.45,11.58,8600.0,10.1931,10.3174,10.1665,10.2819,8600.0
2008-11-21 12:10:00,11.54,11.6,11.5,11.5,2700.0,10.2464,10.2997,10.2109,10.2109,2700.0
2008-11-21 12:20:00,11.5,11.68,11.5,11.66,8000.0,10.2109,10.3707,10.2109,10.353,8000.0
2008-11-21 12:30:00,11.63,11.71,11.59,11.71,3600.0,10.3263,10.3974,10.2908,10.3974,3600.0
2008-11-21 12:40:00,11.69,11.75,11.59,11.59,3800.0,10.3796,10.4329,10.2908,10.2908,3800.0
2008-11-21 12:50:00,11.59,11.61,11.55,11.6,2600.0,10.2908,10.3086,10.2553,10.2997,2600.0
2008-11-21 13:00:00,11.56,11.58,11.5,11.58,3100.0,10.2642,10.2819,10.2109,10.2819,3100.0
2008-11-21 13:10:00,11.57,11.58,11.5,11.51,5700.0,10.2731,10.2819,10.2109,10.2198,5700.0
2008-11-21 13:20:00,11.52,11.52,11.49,11.52,8000.0,10.2287,10.2287,10.202,10.2287,8000.0
2008-11-21 13:30:00,11.52,11.55,11.44,11.5,6400.0,10.2287,10.2553,10.1576,10.2109,6400.0
2008-11-21 13:40:00,11.5,11.52,11.44,11.46,4300.0,10.2109,10.2287,10.1576,10.1754,4300.0
2008-11-21 13:50:00,11.46,11.5,11.43,11.45,7900.0,10.1754,10.2109,10.1487,10.1665,7900.0
2008-11-21 14:00:00,11.46,11.6,11.44,11.57,11400.0,10.1754,10.2997,10.1576,10.2731,11400.0
2008-11-21 14:10:00,11.56,11.58,11.51,11.57,5900.0,10.2642,10.2819,10.2198,10.2731,5900.0
2008-11-21 14:20:00,11.56,11.67,11.56,11.66,6000.0,10.2642,10.3618,10.2642,10.353,6000.0
2008-11-21 14:30:00,11.65,11.66,11.56,11.63,12100.0,10.3441,10.353,10.2642,10.3263,12100.0
2008-11-21 14:40:00,11.58,11.7,11.5,11.65,9000.0,10.2819,10.3885,10.2109,10.3441,9000.0
2008-11-21 14:50:00,11.59,11.65,11.53,11.63,6000.0,10.2908,10.3441,10.2375,10.3263,6000.0
2008-11-21 15:00:00,11.62,11.83,11.62,11.77,9600.0,10.3174,10.5039,10.3174,10.4506,9600.0
2008-11-21 15:10:00,11.76,12.02,11.76,12.0,8200.0,10.4418,10.6726,10.4418,10.6548,8200.0
2008-11-21 15:20:00,12.0,12.03,11.95,12.02,9900.0,10.6548,10.6815,10.6105,10.6726,9900.0
2008-11-21 15:30:00,12.03,12.21,11.95,12.19,22600.0,10.6815,10.8413,10.6105,10.8236,22600.0
2008-11-21 15:40:00,12.23,12.34,12.08,12.31,13100.0,10.8591,10.9567,10.7259,10.9301,13100.0
2008-11-21 15:50:00,12.31,12.9,12.25,12.61,69500.0,10.9301,11.454,10.8768,11.1965,69500.0
2008-11-24 09:30:00,13.06,13.12,12.71,12.83,16800.0,11.596,11.6493,11.2853,11.3918,16800.0
2008-11-24 09:40:00,12.8,13.12,12.78,13.08,10900.0,11.3652,11.6493,11.3474,11.6138,10900.0
2008-11-24 09:50:00,13.12,13.31,13.11,13.3,8700.0,11.6493,11.818,11.6404,11.8091,8700.0
2008-11-24 10:00:00,13.24,13.3,13.13,13.17,10300.0,11.7559,11.8091,11.6582,11.6937,10300.0
2008-11-24 10:10:00,13.17,13.28,13.14,13.18,4900.0,11.6937,11.7914,11.6671,11.7026,4900.0
2008-11-24 10:20:00,13.18,13.28,13.13,13.24,6400.0,11.7026,11.7914,11.6582,11.7559,6400.0
2008-11-24 10:30:00,13.23,13.28,13.12,13.17,5700.0,11.747,11.7914,11.6493,11.6937,5700.0
2008-11-24 10:40:00,13.17,13.18,13.13,13.13,6000.0,11.6937,11.7026,11.6582,11.6582,6000.0
2008-11-24 10:50:00,13.13,13.14,13.04,13.13,6700.0,11.6582,11.6671,11.5783,11.6582,6700.0
2008-11-24 11:00:00,13.17,13.25,13.17,13.23,4400.0,11.6937,11.7647,11.6937,11.747,4400.0
2008-11-24 11:10:00,13.23,13.28,13.23,13.25,4600.0,11.747,11.7914,11.747,11.7647,4600.0
2008-11-24 11:20:00,13.22,13.43,13.21,13.33,6400.0,11.7381,11.9246,11.7292,11.8358,6400.0
2008-11-24 11:30:00,13.34,13.38,13.31,13.33,4800.0,11.8446,11.8802,11.818,11.8358,4800.0
2008-11-24 11:40:00,13.32,13.47,13.32,13.47,4700.0,11.8269,11.9601,11.8269,11.9601,4700.0
2008-11-24 11:50:00,13.46,13.47,13.34,13.34,3300.0,11.9512,11.9601,11.8446,11.8446,3300.0
2008-11-24 12:00:00,13.34,13.34,13.29,13.3,3700.0,11.8446,11.8446,11.8002,11.8091,3700.0
2008-11-24 12:10:00,13.31,13.31,13.19,13.19,2800.0,11.818,11.818,11.7115,11.7115,2800.0
2008-11-24 12:20:00,13.22,13.22,13.12,13.17,6400.0,11.7381,11.7381,11.6493,11.6937,6400.0
2008-11-24 12:30:00,13.13,13.27,13.13,13.2,3200.0,11.6582,11.7825,11.6582,11.7203,3200.0
2008-11-24 12:40:00,13.16,13.31,13.12,13.19,5900.0,11.6848,11.818,11.6493,11.7115,5900.0
2008-11-24 12:50:00,13.23,13.35,13.23,13.32,3700.0,11.747,11.8535,11.747,11.8269,3700.0
2008-11-24 13:00:00,13.33,13.45,13.26,13.28,4700.0,11.8358,11.9423,11.7736,11.7914,4700.0
2008-11-24 13:10:00,13.29,13.3,13.19,13.27,7000.0,11.8002,11.8091,11.7115,11.7825,7000.0
2008-11-24 13:20:00,13.29,13.4,13.25,13.39,7000.0,11.8002,11.8979,11.7647,11.889,7000.0
2008-11-24 13:30:00,13.41,13.45,13.39,13.4,5700.0,11.9068,11.9423,11.889,11.8979,5700.0
2008-11-24 13:40:00,13.39,13.46,13.31,13.42,9600.0,11.889,11.9512,11.818,11.9157,9600.0
2008-11-24 13:50:00,13.45,13.46,13.38,13.45,3900.0,11.9423,11.9512,11.8802,11.9423,3900.0
2008-11-24 14:00:00,13.45,13.46,13.37,13.37,3500.0,11.9423,11.9512,11.8713,11.8713,3500.0
2008-11-24 14:10:00,13.35,13.44,13.35,13.4,4000.0,11.8535,11.9334,11.8535,11.8979,4000.0
2008-11-24 14:20:00,13.4,13.49,13.34,13.36,12200.0,11.8979,11.9778,11.8446,11.8624,12200.0
2008-11-24 14:30:00,13.36,13.43,13.3,13.43,10700.0,11.8624,11.9246,11.8091,11.9246,10700.0
2008-11-24 14:40:00,13.47,13.47,13.25,13.25,5800.0,11.9601,11.9601,11.7647,11.7647,5800.0
2008-11-24 14:50:00,13.28,13.33,13.22,13.31,17200.0,11.7914,11.8358,11.7381,11.818,17200.0
2008-11-24 15:00:00,13.31,13.32,13.22,13.3,16000.0,11.818,11.8269,11.7381,11.8091,16000.0
2008-11-24 15:10:00,13.32,13.39,13.12,13.25,20800.0,11.8269,11.889,11.6493,11.7647,20800.0
2008-11-24 15:20:00,13.25,13.31,13.25,13.3,13700.0,11.7647,11.818,11.7647,11.8091,13700.0
2008-11-24 15:30:00,13.29,13.32,13.19,13.24,17100.0,11.8002,11.8269,11.7115,11.7559,17100.0
2008-11-24 15:40:00,13.25,13.74,13.22,13.62,97800.0,11.7647,12.1998,11.7381,12.0933,97800.0
2008-11-24 15:50:00,13.61,13.8,13.42,13.61,66200.0,12.0844,12.2531,11.9157,12.0844,66200.0
2008-11-25 09:30:00,14.33,14.33,13.54,13.6,22700.0,12.7237,12.7237,12.0222,12.0755,22700.0
2008-11-25 09:40:00,13.64,13.68,13.57,13.63,4100.0,12.111,12.1465,12.0489,12.1021,4100.0
2008-11-25 09:50:00,13.65,13.73,13.59,13.62,9600.0,12.1199,12.1909,12.0666,12.0933,9600.0
2008-11-25 10:00:00,13.62,14.05,13.62,14.05,13700.0,12.0933,12.4751,12.0933,12.4751,13700.0
2008-11-25 10:10:00,14.06,14.13,13.95,13.97,5400.0,12.4839,12.5461,12.3863,12.404,5400.0
2008-11-25 10:20:00,13.88,14.22,13.84,14.2,25800.0,12.3241,12.626,12.2886,12.6082,25800.0
2008-11-25 10:30:00,14.15,14.29,14.08,14.11,11500.0,12.5638,12.6882,12.5017,12.5283,11500.0
2008-11-25 10:40:00,14.1,14.11,13.92,14.06,9700.0,12.5194,12.5283,12.3596,12.4839,9700.0
2008-11-25 10:50:00,13.98,14.05,13.92,14.01,5400.0,12.4129,12.4751,12.3596,12.4395,5400.0
2008-11-25 11:00:00,14.01,14.02,13.96,13.96,9000.0,12.4395,12.4484,12.3951,12.3951,9000.0
2008-11-25 11:10:00,13.94,14.05,13.91,14.05,7900.0,12.3774,12.4751,12.3507,12.4751,7900.0
2008-11-25 11:20:00,14.12,14.24,14.05,14.23,6700.0,12.5372,12.6438,12.4751,12.6349,6700.0
2008-11-25 11:30:00,14.23,14.27,14.09,14.2,3700.0,12.6349,12.6704,12.5106,12.6082,3700.0
2008-11-25 11:40:00,14.21,14.26,14.21,14.23,2300.0,12.6171,12.6615,12.6171,12.6349,2300.0
2008-11-25 11:50:00,14.18,14.18,14.01,14.04,23400.0,12.5905,12.5905,12.4395,12.4662,23400.0
2008-11-25 12:00:00,14.05,14.25,14.05,14.21,22800.0,12.4751,12.6526,12.4751,12.6171,22800.0
2008-11-25 12:10:00,14.21,14.22,14.11,14.18,10600.0,12.6171,12.626,12.5283,12.5905,10600.0
2008-11-25 12:20:00,14.19,14.29,14.1,14.29,10800.0,12.5994,12.6882,12.5194,12.6882,10800.0
2008-11-25 12:30:00,14.26,14.32,14.16,14.18,4600.0,12.6615,12.7148,12.5727,12.5905,4600.0
2008-11-25 12:40:00,14.19,14.25,14.1,14.14,26100.0,12.5994,12.6526,12.5194,12.555,26100.0
2008-11-25 12:50:00,14.14,14.22,14.09,14.13,13600.0,12.555,12.626,12.5106,12.5461,13600.0
2008-11-25 13:00:00,14.1,14.11,14.07,14.08,2200.0,12.5194,12.5283,12.4928,12.5017,2200.0
2008-11-25 13:10:00,14.07,14.11,13.93,14.11,7700.0,12.4928,12.5283,12.3685,12.5283,7700.0
2008-11-25 13:20:00,14.09,14.15,13.99,14.14,4700.0,12.5106,12.5638,12.4218,12.555,4700.0
2008-11-25 13:30:00,14.06,14.21,14.06,14.12,5000.0,12.4839,12.6171,12.4839,12.5372,5000.0
2008-11-25 13:40:00,14.15,14.15,14.03,14.06,2300.0,12.5638,12.5638,12.4573,12.4839,2300.0
2008-11-25 13:50:00,13.97,13.97,13.89,13.89,3800.0,12.404,12.404,12.333,12.333,3800.0
2008-11-25 14:00:00,13.91,13.91,13.75,13.78,5200.0,12.3507,12.3507,12.2087,12.2353,5200.0
2008-11-25 14:10:00,13.78,13.88,13.78,13.82,9100.0,12.2353,12.3241,12.2353,12.2708,9100.0
2008-11-25 14:20:00,13.83,13.83,13.78,13.8,4200.0,12.2797,12.2797,12.2353,12.2531,4200.0
2008-11-25 14:30:00,13.78,13.91,13.77,13.88,3200.0,12.2353,12.3507,12.2264,12.3241,3200.0
2008-11-25 14:40:00,13.86,13.88,13.76,13.76,2200.0,12.3064,12.3241,12.2176,12.2176,2200.0
2008-11-25 14:50:00,13.76,13.99,13.7,13.91,5600.0,12.2176,12.4218,12.1643,12.3507,5600.0
2008-11-25 15:00:00,13.91,14.13,13.91,14.1,11800.0,12.3507,12.5461,12.3507,12.5194,11800.0
2008-11-25 15:10:00,14.07,14.24,14.03,14.19,10400.0,12.4928,12.6438,12.4573,12.5994,10400.0
2008-11-25 15:20:00,14.14,14.23,14.07,14.23,8200.0,12.555,12.6349,12.4928,12.6349,8200.0
2008-11-25 15:30:00,14.2,14.24,14.07,14.15,7500.0,12.6082,12.6438,12.4928,12.5638,7500.0
2008-11-25 15:40:00,14.14,14.25,14.12,14.14,8400.0,12.555,12.6526,12.5372,12.555,8400.0
2008-11-25 15:50:00,14.18,14.34,14.14,14.23,19900.0,12.5905,12.7325,12.555,12.6349,19900.0
2008-11-26 09:30:00,14.06,14.06,13.41,13.8,2900.0,12.4839,12.4839,11.9068,12.2531,2900.0
2008-11-26 09:40:00,13.83,13.88,13.75,13.8,7200.0,12.2797,12.3241,12.2087,12.2531,7200.0
2008-11-26 09:50:00,13.8,13.86,13.78,13.84,4800.0,12.2531,12.3064,12.2353,12.2886,4800.0
2008-11-26 10:00:00,13.81,13.92,13.81,13.92,3800.0,12.262,12.3596,12.262,12.3596,3800.0
2008-11-26 10:10:00,13.9,14.12,13.9,14.12,3400.0,12.3419,12.5372,12.3419,12.5372,3400.0
2008-11-26 10:20:00,14.18,14.36,14.18,14.25,2600.0,12.5905,12.7503,12.5905,12.6526,2600.0
2008-11-26 10:30:00,14.27,14.27,14.09,14.18,6000.0,12.6704,12.6704,12.5106,12.5905,6000.0
2008-11-26 10:40:00,14.18,14.2,14.16,14.18,8900.0,12.5905,12.6082,12.5727,12.5905,8900.0
2008-11-26 10:50:00,14.21,14.24,14.19,14.19,6900.0,12.6171,12.6438,12.5994,12.5994,6900.0
2008-11-26 11:00:00,14.19,14.25,14.16,14.23,13500.0,12.5994,12.6526,12.5727,12.6349,13500.0
2008-11-26 11:10:00,14.24,14.36,14.22,14.36,15700.0,12.6438,12.7503,12.626,12.7503,15700.0
2008-11-26 11:20:00,14.32,14.5,14.32,14.44,6500.0,12.7148,12.8746,12.7148,12.8213,6500.0
2008-11-26 11:30:00,14.44,14.5,14.39,14.48,5700.0,12.8213,12.8746,12.7769,12.8569,5700.0
2008-11-26 11:40:00,14.5,14.58,14.47,14.58,10500.0,12.8746,12.9456,12.848,12.9456,10500.0
2008-11-26 11:50:00,14.56,14.61,14.56,14.6,9000.0,12.9279,12.9723,12.9279,12.9634,9000.0
2008-11-26 12:00:00,14.61,14.84,14.61,14.84,251200.0,12.9723,13.1765,12.9723,13.1765,251200.0
2008-11-26 12:10:00,14.82,14.95,14.79,14.92,7400.0,13.1587,13.2742,13.1321,13.2475,7400.0
2008-11-26 12:20:00,14.92,14.92,14.8,14.92,6900.0,13.2475,13.2475,13.141,13.2475,6900.0
2008-11-26 12:30:00,14.92,14.98,14.89,14.97,5000.0,13.2475,13.3008,13.2209,13.2919,5000.0
2008-11-26 12:40:00,14.97,15.02,14.96,15.01,16200.0,13.2919,13.3363,13.283,13.3274,16200.0
2008-11-26 12:50:00,15.01,15.16,15.0,15.15,65700.0,13.3274,13.4606,13.3186,13.4517,65700.0
2008-11-26 13:00:00,15.13,15.19,15.11,15.11,8400.0,13.434,13.4873,13.4162,13.4162,8400.0
2008-11-26 13:10:00,15.1,15.16,15.04,15.09,7200.0,13.4074,13.4606,13.3541,13.3985,7200.0
2008-11-26 13:20:00,15.09,15.11,15.03,15.07,85400.0,13.3985,13.4162,13.3452,13.3807,85400.0
2008-11-26 13:30:00,15.08,15.16,15.03,15.16,62400.0,13.3896,13.4606,13.3452,13.4606,62400.0
2008-11-26 13:40:00,15.16,15.42,15.16,15.38,19100.0,13.4606,13.6915,13.4606,13.656,19100.0
2008-11-26 13:50:00,15.38,15.57,15.38,15.57,19200.0,13.656,13.8247,13.656,13.8247,19200.0
2008-11-26 14:00:00,15.57,15.62,15.5,15.59,17700.0,13.8247,13.8691,13.7625,13.8424,17700.0
2008-11-26 14:10:00,15.61,15.61,15.5,15.58,12900.0,13.8602,13.8602,13.7625,13.8335,12900.0
2008-11-26 14:20:00,15.56,15.69,15.56,15.68,13400.0,13.8158,13.9312,13.8158,13.9223,13400.0
2008-11-26 14:30:00,15.68,15.92,15.68,15.84,17100.0,13.9223,14.1354,13.9223,14.0644,17100.0
2008-11-26 14:40:00,15.83,16.14,15.83,16.13,16900.0,14.0555,14.3308,14.0555,14.3219,16900.0
2008-11-26 14:50:00,16.14,16.14,16.05,16.06,9500.0,14.3308,14.3308,14.2509,14.2597,9500.0
2008-11-26 15:00:00,16.06,16.11,15.93,15.95,18300.0,14.2597,14.3041,14.1443,14.1621,18300.0
2008-11-26 15:10:00,15.92,16.0,15.83,15.83,7300.0,14.1354,14.2065,14.0555,14.0555,7300.0
2008-11-26 15:20:00,15.85,15.85,15.65,15.67,18300.0,14.0733,14.0733,13.8957,13.9135,18300.0
2008-11-26 15:30:00,15.68,15.76,15.67,15.69,9000.0,13.9223,13.9934,13.9135,13.9312,9000.0
2008-11-26 15:40:00,15.69,15.73,15.46,15.46,11700.0,13.9312,13.9667,13.727,13.727,11700.0
2008-11-26 15:50:00,15.46,15.66,15.46,15.64,33300.0,13.727,13.9046,13.727,13.8868,33300.0
2008-11-28 09:30:00,15.4,16.11,15.4,15.59,2500.0,13.6737,14.3041,13.6737,13.8424,2500.0
2008-11-28 09:40:00,15.68,15.68,15.37,15.37,2600.0,13.9223,13.9223,13.6471,13.6471,2600.0
2008-11-28 09:50:00,15.33,15.35,15.06,15.08,6400.0,13.6116,13.6293,13.3718,13.3896,6400.0
2008-11-28 10:00:00,15.03,15.23,15.03,15.14,5400.0,13.3452,13.5228,13.3452,13.4429,5400.0
2008-11-28 10:10:00,15.14,15.16,15.01,15.16,1700.0,13.4429,13.4606,13.3274,13.4606,1700.0
2008-11-28 10:20:00,15.21,15.31,15.13,15.13,1600.0,13.505,13.5938,13.434,13.434,1600.0
2008-11-28 10:30:00,15.19,15.19,14.98,15.05,6400.0,13.4873,13.4873,13.3008,13.363,6400.0
2008-11-28 10:40:00,15.04,15.04,14.91,15.0,2600.0,13.3541,13.3541,13.2387,13.3186,2600.0
2008-11-28 10:50:00,15.02,15.12,15.01,15.11,3300.0,13.3363,13.4251,13.3274,13.4162,3300.0
2008-11-28 11:00:00,15.07,15.16,15.07,15.12,1100.0,13.3807,13.4606,13.3807,13.4251,1100.0
2008-11-28 11:10:00,15.14,15.2,15.14,15.15,1700.0,13.4429,13.4961,13.4429,13.4517,1700.0
2008-11-28 11:20:00,15.15,15.17,15.08,15.17,1900.0,13.4517,13.4695,13.3896,13.4695,1900.0
2008-11-28 11:30:00,15.17,15.18,15.01,15.01,2100.0,13.4695,13.4784,13.3274,13.3274,2100.0
2008-11-28 11:40:00,15.03,15.03,14.97,15.02,1500.0,13.3452,13.3452,13.2919,13.3363,1500.0
2008-11-28 11:50:00,15.0,15.22,15.0,15.2,3800.0,13.3186,13.5139,13.3186,13.4961,3800.0
2008-11-28 12:00:00,15.2,15.29,15.19,15.25,2600.0,13.4961,13.5761,13.4873,13.5405,2600.0
2008-11-28 12:10:00,15.25,15.35,15.23,15.28,3000.0,13.5405,13.6293,13.5228,13.5672,3000.0
2008-11-28 12:20:00,15.27,15.29,15.27,15.28,2000.0,13.5583,13.5761,13.5583,13.5672,2000.0
2008-11-28 12:30:00,15.27,15.3,15.27,15.3,3100.0,13.5583,13.5849,13.5583,13.5849,3100.0
2008-11-28 12:40:00,15.29,15.35,15.21,15.3,3400.0,13.5761,13.6293,13.505,13.5849,3400.0
2008-11-28 12:50:00,15.35,15.43,15.32,15.43,5100.0,13.6293,13.7004,13.6027,13.7004,5100.0
2008-11-28 13:00:00,15.43,15.43,15.43,15.43,26700.0,13.7004,13.7004,13.7004,13.7004,26700.0
2008-11-28 13:10:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:20:00,15.43,15.43,15.43,15.43,8000.0,13.7004,13.7004,13.7004,13.7004,8000.0
2008-11-28 13:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:40:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 13:50:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:00:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:10:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:20:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:40:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:50:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:00:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:10:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:20:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:40:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:50:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-12-01 09:30:00,14.84,14.84,14.34,14.72,8600.0,13.1765,13.1765,12.7325,13.0699,8600.0
2008-12-01 09:40:00,14.72,14.83,14.69,14.83,26100.0,13.0699,13.1676,13.0433,13.1676,26100.0
2008-12-01 09:50:00,14.82,14.82,14.71,14.76,6600.0,13.1587,13.1587,13.0611,13.1055,6600.0
2008-12-01 10:00:00,14.77,15.06,14.76,14.88,41600.0,13.1143,13.3718,13.1055,13.212,41600.0
2008-12-01 10:10:00,14.87,15.3,14.87,15.24,18200.0,13.2031,13.5849,13.2031,13.5317,18200.0
2008-12-01 10:20:00,15.29,15.44,15.23,15.35,32200.0,13.5761,13.7092,13.5228,13.6293,32200.0
2008-12-01 10:30:00,15.36,15.6,15.34,15.5,26100.0,13.6382,13.8513,13.6204,13.7625,26100.0
2008-12-01 10:40:00,15.5,15.57,15.44,15.48,15300.0,13.7625,13.8247,13.7092,13.7448,15300.0
2008-12-01 10:50:00,15.5,15.52,15.31,15.35,23800.0,13.7625,13.7803,13.5938,13.6293,23800.0
2008-12-01 11:00:00,15.35,15.35,15.27,15.27,9500.0,13.6293,13.6293,13.5583,13.5583,9500.0
2008-12-01 11:10:00,15.22,15.22,15.03,15.1,9800.0,13.5139,13.5139,13.3452,13.4074,9800.0
2008-12-01 11:20:00,15.06,15.1,14.97,15.05,6500.0,13.3718,13.4074,13.2919,13.363,6500.0
2008-12-01 11:30:00,15.0,15.08,15.0,15.04,1200.0,13.3186,13.3896,13.3186,13.3541,1200.0
2008-12-01 11:40:00,15.04,15.07,14.95,14.96,9800.0,13.3541,13.3807,13.2742,13.283,9800.0
2008-12-01 11:50:00,14.95,14.97,14.9,14.94,4300.0,13.2742,13.2919,13.2298,13.2653,4300.0
2008-12-01 12:00:00,14.93,14.93,14.79,14.81,24100.0,13.2564,13.2564,13.1321,13.1499,24100.0
2008-12-01 12:10:00,14.83,14.92,14.81,14.86,40300.0,13.1676,13.2475,13.1499,13.1943,40300.0
2008-12-01 12:20:00,14.81,14.83,14.66,14.7,13300.0,13.1499,13.1676,13.0167,13.0522,13300.0
2008-12-01 12:30:00,14.7,14.7,14.59,14.62,4000.0,13.0522,13.0522,12.9545,12.9812,4000.0
2008-12-01 12:40:00,14.59,14.7,14.58,14.68,4800.0,12.9545,13.0522,12.9456,13.0344,4800.0
2008-12-01 12:50:00,14.7,14.7,14.64,14.68,14600.0,13.0522,13.0522,12.9989,13.0344,14600.0
2008-12-01 13:00:00,14.68,14.75,14.68,14.73,11900.0,13.0344,13.0966,13.0344,13.0788,11900.0
2008-12-01 13:10:00,14.75,14.82,14.74,14.76,3000.0,13.0966,13.1587,13.0877,13.1055,3000.0
2008-12-01 13:20:00,14.77,14.78,14.71,14.77,7500.0,13.1143,13.1232,13.0611,13.1143,7500.0
2008-12-01 13:30:00,14.77,14.87,14.77,14.78,4300.0,13.1143,13.2031,13.1143,13.1232,4300.0
2008-12-01 13:40:00,14.76,14.76,14.72,14.75,7400.0,13.1055,13.1055,13.0699,13.0966,7400.0
2008-12-01 13:50:00,14.75,14.86,14.74,14.85,10000.0,13.0966,13.1943,13.0877,13.1854,10000.0
2008-12-01 14:00:00,14.85,14.85,14.76,14.83,6000.0,13.1854,13.1854,13.1055,13.1676,6000.0
2008-12-01 14:10:00,14.86,14.86,14.74,14.78,7100.0,13.1943,13.1943,13.0877,13.1232,7100.0
2008-12-01 14:20:00,14.79,14.79,14.73,14.75,7400.0,13.1321,13.1321,13.0788,13.0966,7400.0
2008-12-01 14:30:00,14.76,14.87,14.75,14.78,5500.0,13.1055,13.2031,13.0966,13.1232,5500.0
2008-12-01 14:40:00,14.77,14.91,14.74,14.86,7100.0,13.1143,13.2387,13.0877,13.1943,7100.0
2008-12-01 14:50:00,14.85,14.98,14.85,14.95,7900.0,13.1854,13.3008,13.1854,13.2742,7900.0
2008-12-01 15:00:00,14.95,15.02,14.89,14.91,10300.0,13.2742,13.3363,13.2209,13.2387,10300.0
2008-12-01 15:10:00,14.91,14.99,14.86,14.9,7800.0,13.2387,13.3097,13.1943,13.2298,7800.0
2008-12-01 15:20:00,14.91,14.92,14.85,14.85,12400.0,13.2387,13.2475,13.1854,13.1854,12400.0
2008-12-01 15:30:00,14.85,14.94,14.82,14.82,10400.0,13.1854,13.2653,13.1587,13.1587,10400.0
2008-12-01 15:40:00,14.84,14.92,14.77,14.83,20000.0,13.1765,13.2475,13.1143,13.1676,20000.0
2008-12-01 15:50:00,14.85,14.85,14.64,14.73,66200.0,13.1854,13.1854,12.9989,13.0788,66200.0
2008-12-02 09:30:00,15.07,15.28,14.85,15.12,4600.0,13.3807,13.5672,13.1854,13.4251,4600.0
2008-12-02 09:40:00,15.11,15.12,15.0,15.06,8800.0,13.4162,13.4251,13.3186,13.3718,8800.0
2008-12-02 09:50:00,15.09,15.25,15.0,15.1,9400.0,13.3985,13.5405,13.3186,13.4074,9400.0
2008-12-02 10:00:00,15.17,15.51,15.17,15.47,12500.0,13.4695,13.7714,13.4695,13.7359,12500.0
2008-12-02 10:10:00,15.43,15.56,15.31,15.31,9200.0,13.7004,13.8158,13.5938,13.5938,9200.0
2008-12-02 10:20:00,15.28,15.28,15.0,15.0,9000.0,13.5672,13.5672,13.3186,13.3186,9000.0
2008-12-02 10:30:00,14.99,15.06,14.97,15.01,9500.0,13.3097,13.3718,13.2919,13.3274,9500.0
2008-12-02 10:40:00,15.04,15.07,14.98,14.98,6600.0,13.3541,13.3807,13.3008,13.3008,6600.0
2008-12-02 10:50:00,14.98,15.14,14.98,15.1,9900.0,13.3008,13.4429,13.3008,13.4074,9900.0
2008-12-02 11:00:00,15.06,15.07,14.95,15.0,7800.0,13.3718,13.3807,13.2742,13.3186,7800.0
2008-12-02 11:10:00,15.11,15.13,14.96,14.97,6300.0,13.4162,13.434,13.283,13.2919,6300.0
2008-12-02 11:20:00,14.99,15.05,14.95,14.95,6100.0,13.3097,13.363,13.2742,13.2742,6100.0
2008-12-02 11:30:00,14.98,15.24,14.95,15.06,63100.0,13.3008,13.5317,13.2742,13.3718,63100.0
2008-12-02 11:40:00,15.04,15.14,14.98,15.1,68300.0,13.3541,13.4429,13.3008,13.4074,68300.0
2008-12-02 11:50:00,15.13,15.13,15.0,15.0,14200.0,13.434,13.434,13.3186,13.3186,14200.0
2008-12-02 12:00:00,15.01,15.07,15.0,15.05,15000.0,13.3274,13.3807,13.3186,13.363,15000.0
2008-12-02 12:10:00,15.06,15.11,15.01,15.01,9000.0,13.3718,13.4162,13.3274,13.3274,9000.0
2008-12-02 12:20:00,15.01,15.14,14.97,14.99,9100.0,13.3274,13.4429,13.2919,13.3097,9100.0
2008-12-02 12:30:00,14.99,15.03,14.92,14.95,19400.0,13.3097,13.3452,13.2475,13.2742,19400.0
2008-12-02 12:40:00,14.97,14.97,14.87,14.9,6300.0,13.2919,13.2919,13.2031,13.2298,6300.0
2008-12-02 12:50:00,14.9,14.94,14.85,14.92,5800.0,13.2298,13.2653,13.1854,13.2475,5800.0
2008-12-02 13:00:00,14.92,14.97,14.85,14.96,7600.0,13.2475,13.2919,13.1854,13.283,7600.0
2008-12-02 13:10:00,14.96,14.96,14.8,14.86,9900.0,13.283,13.283,13.141,13.1943,9900.0
2008-12-02 13:20:00,14.86,14.86,14.71,14.71,13300.0,13.1943,13.1943,13.0611,13.0611,13300.0
2008-12-02 13:30:00,14.7,14.71,14.53,14.57,15400.0,13.0522,13.0611,12.9012,12.9368,15400.0
2008-12-02 13:40:00,14.61,14.62,14.57,14.59,7300.0,12.9723,12.9812,12.9368,12.9545,7300.0
2008-12-02 13:50:00,14.59,14.59,14.45,14.45,10100.0,12.9545,12.9545,12.8302,12.8302,10100.0
2008-12-02 14:00:00,14.48,14.6,14.44,14.51,16700.0,12.8569,12.9634,12.8213,12.8835,16700.0
2008-12-02 14:10:00,14.54,14.61,14.49,14.61,52000.0,12.9101,12.9723,12.8657,12.9723,52000.0
2008-12-02 14:20:00,14.61,14.73,14.51,14.51,15200.0,12.9723,13.0788,12.8835,12.8835,15200.0
2008-12-02 14:30:00,14.52,14.65,14.51,14.61,73100.0,12.8924,13.0078,12.8835,12.9723,73100.0
2008-12-02 14:40:00,14.63,14.7,14.52,14.65,16900.0,12.99,13.0522,12.8924,13.0078,16900.0
2008-12-02 14:50:00,14.65,14.85,14.65,14.85,11600.0,13.0078,13.1854,13.0078,13.1854,11600.0
2008-12-02 15:00:00,14.81,14.82,14.54,14.58,12900.0,13.1499,13.1587,12.9101,12.9456,12900.0
2008-12-02 15:10:00,14.57,14.76,14.48,14.76,13200.0,12.9368,13.1055,12.8569,13.1055,13200.0
2008-12-02 15:20:00,14.78,14.94,14.77,14.86,22300.0,13.1232,13.2653,13.1143,13.1943,22300.0
2008-12-02 15:30:00,14.84,14.87,14.75,14.84,13400.0,13.1765,13.2031,13.0966,13.1765,13400.0
2008-12-02 15:40:00,14.84,15.02,14.69,14.83,71300.0,13.1765,13.3363,13.0433,13.1676,71300.0
2008-12-02 15:50:00,14.83,14.86,14.71,14.8,49900.0,13.1676,13.1943,13.0611,13.141,49900.0
2008-12-03 09:30:00,14.8,14.94,14.38,14.38,6500.0,13.141,13.2653,12.7681,12.7681,6500.0
2008-12-03 09:40:00,14.38,14.6,14.2,14.55,7100.0,12.7681,12.9634,12.6082,12.919,7100.0
2008-12-03 09:50:00,14.55,14.76,14.48,14.75,2600.0,12.919,13.1055,12.8569,13.0966,2600.0
2008-12-03 10:00:00,14.75,14.93,14.6,14.89,6000.0,13.0966,13.2564,12.9634,13.2209,6000.0
2008-12-03 10:10:00,14.84,14.93,14.84,14.86,2600.0,13.1765,13.2564,13.1765,13.1943,2600.0
2008-12-03 10:20:00,14.85,15.11,14.8,15.07,2500.0,13.1854,13.4162,13.141,13.3807,2500.0
2008-12-03 10:30:00,15.11,15.29,15.06,15.29,4800.0,13.4162,13.5761,13.3718,13.5761,4800.0
2008-12-03 10:40:00,15.24,15.49,15.16,15.42,5900.0,13.5317,13.7536,13.4606,13.6915,5900.0
2008-12-03 10:50:00,15.42,15.47,15.28,15.36,3100.0,13.6915,13.7359,13.5672,13.6382,3100.0
2008-12-03 11:00:00,15.37,15.42,15.09,15.09,4300.0,13.6471,13.6915,13.3985,13.3985,4300.0
2008-12-03 11:10:00,15.09,15.26,15.08,15.22,4100.0,13.3985,13.5494,13.3896,13.5139,4100.0
2008-12-03 11:20:00,15.11,15.16,15.01,15.04,6400.0,13.4162,13.4606,13.3274,13.3541,6400.0
2008-12-03 11:30:00,15.0,15.04,14.95,15.01,3500.0,13.3186,13.3541,13.2742,13.3274,3500.0
2008-12-03 11:40:00,15.0,15.14,15.0,15.07,5600.0,13.3186,13.4429,13.3186,13.3807,5600.0
2008-12-03 11:50:00,15.07,15.14,15.06,15.07,4400.0,13.3807,13.4429,13.3718,13.3807,4400.0
2008-12-03 12:00:00,15.13,15.13,14.97,15.05,5300.0,13.434,13.434,13.2919,13.363,5300.0
2008-12-03 12:10:00,15.05,15.29,15.02,15.15,4000.0,13.363,13.5761,13.3363,13.4517,4000.0
2008-12-03 12:20:00,15.1,15.25,15.09,15.23,4100.0,13.4074,13.5405,13.3985,13.5228,4100.0
2008-12-03 12:30:00,15.25,15.48,15.19,15.42,11600.0,13.5405,13.7448,13.4873,13.6915,11600.0
2008-12-03 12:40:00,15.42,15.43,15.34,15.35,3400.0,13.6915,13.7004,13.6204,13.6293,3400.0
2008-12-03 12:50:00,15.36,15.36,15.22,15.23,4200.0,13.6382,13.6382,13.5139,13.5228,4200.0
2008-12-03 13:00:00,15.24,15.36,15.21,15.36,4600.0,13.5317,13.6382,13.505,13.6382,4600.0
2008-12-03 13:10:00,15.34,15.48,15.26,15.48,7400.0,13.6204,13.7448,13.5494,13.7448,7400.0
2008-12-03 13:20:00,15.47,15.51,15.23,15.26,8200.0,13.7359,13.7714,13.5228,13.5494,8200.0
2008-12-03 13:30:00,15.26,15.47,15.23,15.38,17000.0,13.5494,13.7359,13.5228,13.656,17000.0
2008-12-03 13:40:00,15.35,15.38,15.19,15.21,11500.0,13.6293,13.656,13.4873,13.505,11500.0
2008-12-03 13:50:00,15.2,15.2,15.09,15.14,3600.0,13.4961,13.4961,13.3985,13.4429,3600.0
2008-12-03 14:00:00,15.14,15.31,15.09,15.3,9600.0,13.4429,13.5938,13.3985,13.5849,9600.0
2008-12-03 14:10:00,15.49,15.61,15.41,15.57,8800.0,13.7536,13.8602,13.6826,13.8247,8800.0
2008-12-03 14:20:00,15.56,15.69,15.42,15.62,10200.0,13.8158,13.9312,13.6915,13.8691,10200.0
2008-12-03 14:30:00,15.67,15.72,15.62,15.62,10900.0,13.9135,13.9579,13.8691,13.8691,10900.0
2008-12-03 14:40:00,15.65,15.71,15.53,15.71,9200.0,13.8957,13.949,13.7892,13.949,9200.0
2008-12-03 14:50:00,15.7,15.75,15.58,15.58,6200.0,13.9401,13.9845,13.8335,13.8335,6200.0
2008-12-03 15:00:00,15.55,15.6,15.38,15.58,6800.0,13.8069,13.8513,13.656,13.8335,6800.0
2008-12-03 15:10:00,15.59,15.7,15.56,15.65,7900.0,13.8424,13.9401,13.8158,13.8957,7900.0
2008-12-03 15:20:00,15.66,15.77,15.52,15.77,9500.0,13.9046,14.0022,13.7803,14.0022,9500.0
2008-12-03 15:30:00,15.76,15.87,15.67,15.71,13700.0,13.9934,14.091,13.9135,13.949,13700.0
2008-12-03 15:40:00,15.76,15.89,15.72,15.79,12900.0,13.9934,14.1088,13.9579,14.02,12900.0
2008-12-03 15:50:00,15.78,15.9,15.75,15.75,51200.0,14.0111,14.1177,13.9845,13.9845,51200.0
2008-12-04 09:30:00,15.58,15.58,15.02,15.07,6700.0,13.8335,13.8335,13.3363,13.3807,6700.0
2008-12-04 09:40:00,15.23,15.47,15.23,15.44,3300.0,13.5228,13.7359,13.5228,13.7092,3300.0
2008-12-04 09:50:00,15.47,15.56,15.47,15.51,900.0,13.7359,13.8158,13.7359,13.7714,900.0
2008-12-04 10:00:00,15.51,15.66,15.51,15.54,4300.0,13.7714,13.9046,13.7714,13.798,4300.0
2008-12-04 10:10:00,15.55,15.7,15.52,15.7,2900.0,13.8069,13.9401,13.7803,13.9401,2900.0
2008-12-04 10:20:00,15.66,15.83,15.58,15.71,2500.0,13.9046,14.0555,13.8335,13.949,2500.0
2008-12-04 10:30:00,15.63,16.03,15.63,15.9,12400.0,13.8779,14.2331,13.8779,14.1177,12400.0
2008-12-04 10:40:00,15.84,15.91,15.76,15.85,5000.0,14.0644,14.1266,13.9934,14.0733,5000.0
2008-12-04 10:50:00,15.81,16.01,15.78,16.01,2000.0,14.0378,14.2153,14.0111,14.2153,2000.0
2008-12-04 11:00:00,16.01,16.04,15.81,15.92,7800.0,14.2153,14.242,14.0378,14.1354,7800.0
2008-12-04 11:10:00,15.91,16.07,15.87,16.06,7400.0,14.1266,14.2686,14.091,14.2597,7400.0
2008-12-04 11:20:00,16.04,16.04,15.89,15.89,5300.0,14.242,14.242,14.1088,14.1088,5300.0
2008-12-04 11:30:00,15.89,15.9,15.73,15.83,6800.0,14.1088,14.1177,13.9667,14.0555,6800.0
2008-12-04 11:40:00,15.86,15.88,15.82,15.86,6200.0,14.0822,14.0999,14.0466,14.0822,6200.0
2008-12-04 11:50:00,15.87,15.99,15.83,15.91,6200.0,14.091,14.1976,14.0555,14.1266,6200.0
2008-12-04 12:00:00,15.94,15.96,15.75,15.8,7700.0,14.1532,14.171,13.9845,14.0289,7700.0
2008-12-04 12:10:00,15.79,15.81,15.75,15.77,4700.0,14.02,14.0378,13.9845,14.0022,4700.0
2008-12-04 12:20:00,15.77,15.79,15.73,15.77,5100.0,14.0022,14.02,13.9667,14.0022,5100.0
2008-12-04 12:30:00,15.77,15.78,15.65,15.73,11000.0,14.0022,14.0111,13.8957,13.9667,11000.0
2008-12-04 12:40:00,15.78,15.78,15.72,15.77,5900.0,14.0111,14.0111,13.9579,14.0022,5900.0
2008-12-04 12:50:00,15.76,15.77,15.73,15.75,4700.0,13.9934,14.0022,13.9667,13.9845,4700.0
2008-12-04 13:00:00,15.75,15.84,15.7,15.73,6600.0,13.9845,14.0644,13.9401,13.9667,6600.0
2008-12-04 13:10:00,15.75,15.8,15.73,15.76,10200.0,13.9845,14.0289,13.9667,13.9934,10200.0
2008-12-04 13:20:00,15.76,15.76,15.59,15.71,5100.0,13.9934,13.9934,13.8424,13.949,5100.0
2008-12-04 13:30:00,15.7,15.82,15.7,15.78,4500.0,13.9401,14.0466,13.9401,14.0111,4500.0
2008-12-04 13:40:00,15.78,15.83,15.73,15.81,4800.0,14.0111,14.0555,13.9667,14.0378,4800.0
2008-12-04 13:50:00,15.83,15.94,15.8,15.8,7200.0,14.0555,14.1532,14.0289,14.0289,7200.0
2008-12-04 14:00:00,15.8,15.84,15.77,15.77,5400.0,14.0289,14.0644,14.0022,14.0022,5400.0
2008-12-04 14:10:00,15.79,15.83,15.79,15.83,6600.0,14.02,14.0555,14.02,14.0555,6600.0
2008-12-04 14:20:00,15.83,15.87,15.61,15.63,11400.0,14.0555,14.091,13.8602,13.8779,11400.0
2008-12-04 14:30:00,15.65,15.72,15.61,15.61,7100.0,13.8957,13.9579,13.8602,13.8602,7100.0
2008-12-04 14:40:00,15.61,15.69,15.52,15.52,14400.0,13.8602,13.9312,13.7803,13.7803,14400.0
2008-12-04 14:50:00,15.57,15.57,15.47,15.5,11500.0,13.8247,13.8247,13.7359,13.7625,11500.0
2008-12-04 15:00:00,15.51,15.51,15.16,15.17,21400.0,13.7714,13.7714,13.4606,13.4695,21400.0
2008-12-04 15:10:00,15.14,15.16,15.02,15.03,14000.0,13.4429,13.4606,13.3363,13.3452,14000.0
2008-12-04 15:20:00,15.05,15.06,14.86,14.92,15900.0,13.363,13.3718,13.1943,13.2475,15900.0
2008-12-04 15:30:00,14.87,14.91,14.87,14.89,14100.0,13.2031,13.2387,13.2031,13.2209,14100.0
2008-12-04 15:40:00,14.89,14.93,14.84,14.9,21800.0,13.2209,13.2564,13.1765,13.2298,21800.0
2008-12-04 15:50:00,14.9,15.04,14.82,14.95,20900.0,13.2298,13.3541,13.1587,13.2742,20900.0
2008-12-05 09:30:00,14.59,14.77,14.43,14.7,6100.0,12.9545,13.1143,12.8125,13.0522,6100.0
2008-12-05 09:40:00,14.61,14.81,14.6,14.68,5300.0,12.9723,13.1499,12.9634,13.0344,5300.0
2008-12-05 09:50:00,14.65,14.69,14.5,14.56,5900.0,13.0078,13.0433,12.8746,12.9279,5900.0
2008-12-05 10:00:00,14.51,14.55,14.45,14.46,25000.0,12.8835,12.919,12.8302,12.8391,25000.0
2008-12-05 10:10:00,14.43,14.54,14.4,14.47,3000.0,12.8125,12.9101,12.7858,12.848,3000.0
2008-12-05 10:20:00,14.5,14.55,14.41,14.55,5400.0,12.8746,12.919,12.7947,12.919,5400.0
2008-12-05 10:30:00,14.49,14.58,14.49,14.5,3100.0,12.8657,12.9456,12.8657,12.8746,3100.0
2008-12-05 10:40:00,14.5,14.57,14.45,14.57,3800.0,12.8746,12.9368,12.8302,12.9368,3800.0
2008-12-05 10:50:00,14.59,14.65,14.59,14.6,12200.0,12.9545,13.0078,12.9545,12.9634,12200.0
2008-12-05 11:00:00,14.6,14.6,14.5,14.52,10100.0,12.9634,12.9634,12.8746,12.8924,10100.0
2008-12-05 11:10:00,14.53,14.65,14.53,14.65,3300.0,12.9012,13.0078,12.9012,13.0078,3300.0
2008-12-05 11:20:00,14.62,14.66,14.57,14.6,7800.0,12.9812,13.0167,12.9368,12.9634,7800.0
2008-12-05 11:30:00,14.6,14.66,14.59,14.63,2000.0,12.9634,13.0167,12.9545,12.99,2000.0
2008-12-05 11:40:00,14.69,14.82,14.69,14.79,1000.0,13.0433,13.1587,13.0433,13.1321,1000.0
2008-12-05 11:50:00,14.82,14.96,14.82,14.89,5200.0,13.1587,13.283,13.1587,13.2209,5200.0
2008-12-05 12:00:00,14.88,15.1,14.88,15.1,5600.0,13.212,13.4074,13.212,13.4074,5600.0
2008-12-05 12:10:00,15.08,15.11,15.02,15.09,2400.0,13.3896,13.4162,13.3363,13.3985,2400.0
2008-12-05 12:20:00,15.1,15.18,15.1,15.18,3600.0,13.4074,13.4784,13.4074,13.4784,3600.0
2008-12-05 12:30:00,15.15,15.15,15.02,15.08,1800.0,13.4517,13.4517,13.3363,13.3896,1800.0
2008-12-05 12:40:00,15.03,15.07,15.0,15.05,2000.0,13.3452,13.3807,13.3186,13.363,2000.0
2008-12-05 12:50:00,15.02,15.02,14.94,14.95,2000.0,13.3363,13.3363,13.2653,13.2742,2000.0
2008-12-05 13:00:00,14.95,15.11,14.95,15.07,1400.0,13.2742,13.4162,13.2742,13.3807,1400.0
2008-12-05 13:10:00,15.08,15.12,15.01,15.01,2100.0,13.3896,13.4251,13.3274,13.3274,2100.0
2008-12-05 13:20:00,15.08,15.08,15.01,15.06,700.0,13.3896,13.3896,13.3274,13.3718,700.0
2008-12-05 13:30:00,15.06,15.09,15.0,15.04,1500.0,13.3718,13.3985,13.3186,13.3541,1500.0
2008-12-05 13:40:00,15.06,15.26,15.06,15.25,3400.0,13.3718,13.5494,13.3718,13.5405,3400.0
2008-12-05 13:50:00,15.25,15.43,15.25,15.39,5200.0,13.5405,13.7004,13.5405,13.6648,5200.0
2008-12-05 14:00:00,15.35,15.42,15.31,15.32,20200.0,13.6293,13.6915,13.5938,13.6027,20200.0
2008-12-05 14:10:00,15.32,15.49,15.32,15.45,13000.0,13.6027,13.7536,13.6027,13.7181,13000.0
2008-12-05 14:20:00,15.46,15.5,15.4,15.5,12000.0,13.727,13.7625,13.6737,13.7625,12000.0
2008-12-05 14:30:00,15.5,15.61,15.48,15.55,8800.0,13.7625,13.8602,13.7448,13.8069,8800.0
2008-12-05 14:40:00,15.6,15.85,15.6,15.85,7600.0,13.8513,14.0733,13.8513,14.0733,7600.0
2008-12-05 14:50:00,15.83,15.85,15.75,15.79,5400.0,14.0555,14.0733,13.9845,14.02,5400.0
2008-12-05 15:00:00,15.8,15.83,15.7,15.8,20500.0,14.0289,14.0555,13.9401,14.0289,20500.0
2008-12-05 15:10:00,15.77,15.93,15.75,15.89,7000.0,14.0022,14.1443,13.9845,14.1088,7000.0
2008-12-05 15:20:00,15.89,15.93,15.8,15.89,6200.0,14.1088,14.1443,14.0289,14.1088,6200.0
2008-12-05 15:30:00,15.89,16.24,15.89,16.23,7200.0,14.1088,14.4196,14.1088,14.4107,7200.0
2008-12-05 15:40:00,16.17,16.2,16.01,16.04,6000.0,14.3574,14.384,14.2153,14.242,6000.0
2008-12-05 15:50:00,15.99,16.03,15.77,15.93,48000.0,14.1976,14.2331,14.0022,14.1443,48000.0
2008-12-08 09:30:00,16.35,16.73,16.35,16.73,3400.0,14.5172,14.8546,14.5172,14.8546,3400.0
2008-12-08 09:40:00,16.72,17.05,16.66,17.03,13000.0,14.8458,15.1388,14.7925,15.121,13000.0
2008-12-08 09:50:00,17.01,17.12,16.9,17.01,16300.0,15.1032,15.2009,15.0056,15.1032,16300.0
2008-12-08 10:00:00,17.01,17.1,16.99,17.1,17400.0,15.1032,15.1832,15.0855,15.1832,17400.0
2008-12-08 10:10:00,17.1,17.11,17.03,17.1,7600.0,15.1832,15.192,15.121,15.1832,7600.0
2008-12-08 10:20:00,17.1,17.22,17.1,17.22,11000.0,15.1832,15.2897,15.1832,15.2897,11000.0
2008-12-08 10:30:00,17.2,17.27,17.01,17.03,112300.0,15.272,15.3341,15.1032,15.121,112300.0
2008-12-08 10:40:00,17.03,17.07,17.0,17.0,8200.0,15.121,15.1565,15.0944,15.0944,8200.0
2008-12-08 10:50:00,17.0,17.0,16.89,16.89,11600.0,15.0944,15.0944,14.9967,14.9967,11600.0
2008-12-08 11:00:00,16.95,17.25,16.94,17.05,29300.0,15.05,15.3163,15.0411,15.1388,29300.0
2008-12-08 11:10:00,17.07,17.1,17.0,17.04,4300.0,15.1565,15.1832,15.0944,15.1299,4300.0
2008-12-08 11:20:00,17.02,17.02,16.91,17.0,6200.0,15.1121,15.1121,15.0145,15.0944,6200.0
2008-12-08 11:30:00,17.0,17.0,16.9,16.9,3500.0,15.0944,15.0944,15.0056,15.0056,3500.0
2008-12-08 11:40:00,16.9,16.91,16.8,16.8,3200.0,15.0056,15.0145,14.9168,14.9168,3200.0
2008-12-08 11:50:00,16.8,16.8,16.65,16.65,3900.0,14.9168,14.9168,14.7836,14.7836,3900.0
2008-12-08 12:00:00,16.65,16.67,16.61,16.61,4400.0,14.7836,14.8014,14.7481,14.7481,4400.0
2008-12-08 12:10:00,16.63,16.72,16.62,16.72,4100.0,14.7658,14.8458,14.757,14.8458,4100.0
2008-12-08 12:20:00,16.78,16.85,16.76,16.76,1700.0,14.899,14.9612,14.8813,14.8813,1700.0
2008-12-08 12:30:00,16.81,16.85,16.77,16.79,6900.0,14.9257,14.9612,14.8902,14.9079,6900.0
2008-12-08 12:40:00,16.77,16.88,16.72,16.75,7400.0,14.8902,14.9878,14.8458,14.8724,7400.0
2008-12-08 12:50:00,16.73,16.75,16.63,16.67,2600.0,14.8546,14.8724,14.7658,14.8014,2600.0
2008-12-08 13:00:00,16.67,16.79,16.67,16.75,3100.0,14.8014,14.9079,14.8014,14.8724,3100.0
2008-12-08 13:10:00,16.76,16.84,16.76,16.79,3700.0,14.8813,14.9523,14.8813,14.9079,3700.0
2008-12-08 13:20:00,16.77,16.88,16.74,16.83,13700.0,14.8902,14.9878,14.8635,14.9434,13700.0
2008-12-08 13:30:00,16.83,16.83,16.71,16.76,6000.0,14.9434,14.9434,14.8369,14.8813,6000.0
2008-12-08 13:40:00,16.75,16.82,16.68,16.69,2100.0,14.8724,14.9345,14.8102,14.8191,2100.0
2008-12-08 13:50:00,16.73,16.73,16.56,16.69,7200.0,14.8546,14.8546,14.7037,14.8191,7200.0
2008-12-08 14:00:00,16.7,16.77,16.69,16.74,4000.0,14.828,14.8902,14.8191,14.8635,4000.0
2008-12-08 14:10:00,16.73,16.8,16.68,16.68,5700.0,14.8546,14.9168,14.8102,14.8102,5700.0
2008-12-08 14:20:00,16.7,16.8,16.68,16.7,5500.0,14.828,14.9168,14.8102,14.828,5500.0
2008-12-08 14:30:00,16.71,16.71,16.63,16.64,1900.0,14.8369,14.8369,14.7658,14.7747,1900.0
2008-12-08 14:40:00,16.64,16.69,16.61,16.68,10200.0,14.7747,14.8191,14.7481,14.8102,10200.0
2008-12-08 14:50:00,16.69,16.8,16.68,16.78,5700.0,14.8191,14.9168,14.8102,14.899,5700.0
2008-12-08 15:00:00,16.8,16.81,16.75,16.79,7500.0,14.9168,14.9257,14.8724,14.9079,7500.0
2008-12-08 15:10:00,16.84,16.9,16.76,16.79,7200.0,14.9523,15.0056,14.8813,14.9079,7200.0
2008-12-08 15:20:00,16.72,16.9,16.72,16.8,9000.0,14.8458,15.0056,14.8458,14.9168,9000.0
2008-12-08 15:30:00,16.81,16.91,16.7,16.7,8400.0,14.9257,15.0145,14.828,14.828,8400.0
2008-12-08 15:40:00,16.71,16.78,16.5,16.55,10300.0,14.8369,14.899,14.6504,14.6948,10300.0
2008-12-08 15:50:00,16.55,16.72,16.53,16.61,20200.0,14.6948,14.8458,14.6771,14.7481,20200.0
2008-12-09 09:30:00,16.65,16.65,16.19,16.34,8400.0,14.7836,14.7836,14.3752,14.5084,8400.0
2008-12-09 09:40:00,16.34,16.34,16.12,16.32,3700.0,14.5084,14.5084,14.313,14.4906,3700.0
2008-12-09 09:50:00,16.33,16.38,16.32,16.32,3700.0,14.4995,14.5439,14.4906,14.4906,3700.0
2008-12-09 10:00:00,16.31,16.31,16.19,16.19,1800.0,14.4817,14.4817,14.3752,14.3752,1800.0
2008-12-09 10:10:00,16.19,16.29,16.19,16.27,4100.0,14.3752,14.464,14.3752,14.4462,4100.0
2008-12-09 10:20:00,16.29,16.47,16.29,16.36,3500.0,14.464,14.6238,14.464,14.5261,3500.0
2008-12-09 10:30:00,16.34,16.37,16.32,16.36,2000.0,14.5084,14.535,14.4906,14.5261,2000.0
2008-12-09 10:40:00,16.28,16.6,16.26,16.41,16100.0,14.4551,14.7392,14.4373,14.5705,16100.0
2008-12-09 10:50:00,16.47,16.74,16.47,16.6,11300.0,14.6238,14.8635,14.6238,14.7392,11300.0
2008-12-09 11:00:00,16.6,16.74,16.59,16.61,7900.0,14.7392,14.8635,14.7303,14.7481,7900.0
2008-12-09 11:10:00,16.61,16.7,16.42,16.45,10300.0,14.7481,14.828,14.5794,14.606,10300.0
2008-12-09 11:20:00,16.41,16.55,16.4,16.48,12800.0,14.5705,14.6948,14.5616,14.6327,12800.0
2008-12-09 11:30:00,16.44,16.44,16.3,16.31,5400.0,14.5971,14.5971,14.4728,14.4817,5400.0
2008-12-09 11:40:00,16.31,16.31,16.24,16.28,1700.0,14.4817,14.4817,14.4196,14.4551,1700.0
2008-12-09 11:50:00,16.27,16.27,16.2,16.24,3600.0,14.4462,14.4462,14.384,14.4196,3600.0
2008-12-09 12:00:00,16.24,16.24,16.12,16.13,12300.0,14.4196,14.4196,14.313,14.3219,12300.0
2008-12-09 12:10:00,16.13,16.19,16.02,16.12,5700.0,14.3219,14.3752,14.2242,14.313,5700.0
2008-12-09 12:20:00,16.13,16.13,16.0,16.0,2000.0,14.3219,14.3219,14.2065,14.2065,2000.0
2008-12-09 12:30:00,16.0,16.15,15.97,16.07,8900.0,14.2065,14.3397,14.1798,14.2686,8900.0
2008-12-09 12:40:00,16.05,16.13,16.04,16.13,13500.0,14.2509,14.3219,14.242,14.3219,13500.0
2008-12-09 12:50:00,16.13,16.15,16.01,16.01,2800.0,14.3219,14.3397,14.2153,14.2153,2800.0
2008-12-09 13:00:00,15.99,16.03,15.88,15.99,11400.0,14.1976,14.2331,14.0999,14.1976,11400.0
2008-12-09 13:10:00,15.99,16.03,15.79,15.79,3300.0,14.1976,14.2331,14.02,14.02,3300.0
2008-12-09 13:20:00,15.74,15.85,15.74,15.82,3000.0,13.9756,14.0733,13.9756,14.0466,3000.0
2008-12-09 13:30:00,15.84,15.84,15.73,15.84,5700.0,14.0644,14.0644,13.9667,14.0644,5700.0
2008-12-09 13:40:00,15.85,16.06,15.85,16.06,9900.0,14.0733,14.2597,14.0733,14.2597,9900.0
2008-12-09 13:50:00,16.05,16.05,15.95,15.95,84400.0,14.2509,14.2509,14.1621,14.1621,84400.0
2008-12-09 14:00:00,16.0,16.03,15.91,15.93,8300.0,14.2065,14.2331,14.1266,14.1443,8300.0
2008-12-09 14:10:00,15.93,16.0,15.92,16.0,6900.0,14.1443,14.2065,14.1354,14.2065,6900.0
2008-12-09 14:20:00,16.0,16.0,15.84,15.91,35400.0,14.2065,14.2065,14.0644,14.1266,35400.0
2008-12-09 14:30:00,15.9,16.0,15.87,15.96,4800.0,14.1177,14.2065,14.091,14.171,4800.0
2008-12-09 14:40:00,15.99,16.05,15.95,16.02,13400.0,14.1976,14.2509,14.1621,14.2242,13400.0
2008-12-09 14:50:00,16.04,16.19,15.95,16.14,19900.0,14.242,14.3752,14.1621,14.3308,19900.0
2008-12-09 15:00:00,16.17,16.21,16.03,16.12,9400.0,14.3574,14.3929,14.2331,14.313,9400.0
2008-12-09 15:10:00,16.11,16.11,15.96,16.01,51900.0,14.3041,14.3041,14.171,14.2153,51900.0
2008-12-09 15:20:00,16.01,16.05,15.95,15.95,14200.0,14.2153,14.2509,14.1621,14.1621,14200.0
2008-12-09 15:30:00,15.95,16.07,15.95,16.0,43100.0,14.1621,14.2686,14.1621,14.2065,43100.0
2008-12-09 15:40:00,16.04,16.25,16.01,16.19,9700.0,14.242,14.4284,14.2153,14.3752,9700.0
2008-12-09 15:50:00,16.19,16.36,16.07,16.14,46900.0,14.3752,14.5261,14.2686,14.3308,46900.0
2008-12-10 09:30:00,16.15,16.25,16.02,16.12,4800.0,14.3397,14.4284,14.2242,14.313,4800.0
2008-12-10 09:40:00,16.11,16.11,15.91,16.0,5900.0,14.3041,14.3041,14.1266,14.2065,5900.0
2008-12-10 09:50:00,15.9,16.05,15.85,15.99,6600.0,14.1177,14.2509,14.0733,14.1976,6600.0
2008-12-10 10:00:00,15.96,16.13,15.94,16.13,1200.0,14.171,14.3219,14.1532,14.3219,1200.0
2008-12-10 10:10:00,16.1,16.43,16.1,16.43,1700.0,14.2953,14.5883,14.2953,14.5883,1700.0
2008-12-10 10:20:00,16.38,16.38,16.3,16.3,3300.0,14.5439,14.5439,14.4728,14.4728,3300.0
2008-12-10 10:30:00,16.29,16.45,16.19,16.4,18000.0,14.464,14.606,14.3752,14.5616,18000.0
2008-12-10 10:40:00,16.32,16.41,16.27,16.37,21400.0,14.4906,14.5705,14.4462,14.535,21400.0
2008-12-10 10:50:00,16.37,16.4,16.2,16.4,19200.0,14.535,14.5616,14.384,14.5616,19200.0
2008-12-10 11:00:00,16.4,16.41,16.3,16.36,3200.0,14.5616,14.5705,14.4728,14.5261,3200.0
2008-12-10 11:10:00,16.4,16.63,16.38,16.58,5600.0,14.5616,14.7658,14.5439,14.7215,5600.0
2008-12-10 11:20:00,16.61,16.61,16.49,16.49,5400.0,14.7481,14.7481,14.6415,14.6415,5400.0
2008-12-10 11:30:00,16.49,16.49,16.4,16.45,5900.0,14.6415,14.6415,14.5616,14.606,5900.0
2008-12-10 11:40:00,16.45,16.55,16.43,16.51,4700.0,14.606,14.6948,14.5883,14.6593,4700.0
2008-12-10 11:50:00,16.54,16.55,16.44,16.49,4700.0,14.6859,14.6948,14.5971,14.6415,4700.0
2008-12-10 12:00:00,16.5,16.58,16.5,16.55,1600.0,14.6504,14.7215,14.6504,14.6948,1600.0
2008-12-10 12:10:00,16.52,16.56,16.51,16.52,2300.0,14.6682,14.7037,14.6593,14.6682,2300.0
2008-12-10 12:20:00,16.48,16.52,16.46,16.5,10900.0,14.6327,14.6682,14.6149,14.6504,10900.0
2008-12-10 12:30:00,16.45,16.49,16.4,16.4,9600.0,14.606,14.6415,14.5616,14.5616,9600.0
2008-12-10 12:40:00,16.4,16.46,16.35,16.45,10600.0,14.5616,14.6149,14.5172,14.606,10600.0
2008-12-10 12:50:00,16.44,16.46,16.4,16.4,5100.0,14.5971,14.6149,14.5616,14.5616,5100.0
2008-12-10 13:00:00,16.4,16.43,16.34,16.39,11600.0,14.5616,14.5883,14.5084,14.5527,11600.0
2008-12-10 13:10:00,16.36,16.41,16.32,16.4,14000.0,14.5261,14.5705,14.4906,14.5616,14000.0
2008-12-10 13:20:00,16.4,16.4,16.26,16.26,1900.0,14.5616,14.5616,14.4373,14.4373,1900.0
2008-12-10 13:30:00,16.25,16.3,16.25,16.25,9500.0,14.4284,14.4728,14.4284,14.4284,9500.0
2008-12-10 13:40:00,16.26,16.33,16.25,16.29,9300.0,14.4373,14.4995,14.4284,14.464,9300.0
2008-12-10 13:50:00,16.29,16.29,16.14,16.23,10400.0,14.464,14.464,14.3308,14.4107,10400.0
2008-12-10 14:00:00,16.21,16.28,16.19,16.28,2700.0,14.3929,14.4551,14.3752,14.4551,2700.0
2008-12-10 14:10:00,16.29,16.35,16.24,16.31,13800.0,14.464,14.5172,14.4196,14.4817,13800.0
2008-12-10 14:20:00,16.31,16.31,16.15,16.24,9100.0,14.4817,14.4817,14.3397,14.4196,9100.0
2008-12-10 14:30:00,16.25,16.32,16.12,16.32,10600.0,14.4284,14.4906,14.313,14.4906,10600.0
2008-12-10 14:40:00,16.31,16.43,16.31,16.36,4900.0,14.4817,14.5883,14.4817,14.5261,4900.0
2008-12-10 14:50:00,16.37,16.41,16.22,16.25,14100.0,14.535,14.5705,14.4018,14.4284,14100.0
2008-12-10 15:00:00,16.32,16.4,16.27,16.4,14600.0,14.4906,14.5616,14.4462,14.5616,14600.0
2008-12-10 15:10:00,16.37,16.51,16.37,16.47,7600.0,14.535,14.6593,14.535,14.6238,7600.0
2008-12-10 15:20:00,16.49,16.54,16.42,16.54,10700.0,14.6415,14.6859,14.5794,14.6859,10700.0
2008-12-10 15:30:00,16.58,16.72,16.5,16.64,15300.0,14.7215,14.8458,14.6504,14.7747,15300.0
2008-12-10 15:40:00,16.64,16.81,16.51,16.81,23700.0,14.7747,14.9257,14.6593,14.9257,23700.0
2008-12-10 15:50:00,16.81,16.93,16.67,16.73,26200.0,14.9257,15.0322,14.8014,14.8546,26200.0
2008-12-11 09:30:00,16.56,16.64,16.41,16.52,4200.0,14.7037,14.7747,14.5705,14.6682,4200.0
2008-12-11 09:40:00,16.58,16.58,16.51,16.53,4700.0,14.7215,14.7215,14.6593,14.6771,4700.0
2008-12-11 09:50:00,16.55,16.61,16.37,16.37,6100.0,14.6948,14.7481,14.535,14.535,6100.0
2008-12-11 10:00:00,16.41,16.44,16.29,16.33,3500.0,14.5705,14.5971,14.464,14.4995,3500.0
2008-12-11 10:10:00,16.33,16.43,16.31,16.32,5100.0,14.4995,14.5883,14.4817,14.4906,5100.0
2008-12-11 10:20:00,16.38,16.5,16.35,16.37,6200.0,14.5439,14.6504,14.5172,14.535,6200.0
2008-12-11 10:30:00,16.35,16.48,16.24,16.24,7300.0,14.5172,14.6327,14.4196,14.4196,7300.0
2008-12-11 10:40:00,16.19,16.19,16.04,16.11,4300.0,14.3752,14.3752,14.242,14.3041,4300.0
2008-12-11 10:50:00,16.07,16.07,15.93,15.93,7100.0,14.2686,14.2686,14.1443,14.1443,7100.0
2008-12-11 11:00:00,15.93,15.95,15.85,15.9,5900.0,14.1443,14.1621,14.0733,14.1177,5900.0
2008-12-11 11:10:00,15.93,15.97,15.92,15.95,2600.0,14.1443,14.1798,14.1354,14.1621,2600.0
2008-12-11 11:20:00,15.9,15.97,15.8,15.81,3300.0,14.1177,14.1798,14.0289,14.0378,3300.0
2008-12-11 11:30:00,15.82,15.86,15.82,15.85,1100.0,14.0466,14.0822,14.0466,14.0733,1100.0
2008-12-11 11:40:00,15.84,15.89,15.83,15.89,1700.0,14.0644,14.1088,14.0555,14.1088,1700.0
2008-12-11 11:50:00,15.9,15.9,15.86,15.87,3600.0,14.1177,14.1177,14.0822,14.091,3600.0
2008-12-11 12:00:00,15.88,16.05,15.87,16.02,5700.0,14.0999,14.2509,14.091,14.2242,5700.0
2008-12-11 12:10:00,16.02,16.02,15.97,15.98,2400.0,14.2242,14.2242,14.1798,14.1887,2400.0
2008-12-11 12:20:00,15.98,15.99,15.95,15.97,14600.0,14.1887,14.1976,14.1621,14.1798,14600.0
2008-12-11 12:30:00,15.95,16.02,15.95,15.96,17100.0,14.1621,14.2242,14.1621,14.171,17100.0
2008-12-11 12:40:00,15.96,15.99,15.82,15.84,4500.0,14.171,14.1976,14.0466,14.0644,4500.0
2008-12-11 12:50:00,15.83,15.83,15.77,15.81,3400.0,14.0555,14.0555,14.0022,14.0378,3400.0
2008-12-11 13:00:00,15.81,15.81,15.62,15.62,7500.0,14.0378,14.0378,13.8691,13.8691,7500.0
2008-12-11 13:10:00,15.62,15.67,15.45,15.45,12400.0,13.8691,13.9135,13.7181,13.7181,12400.0
2008-12-11 13:20:00,15.45,15.46,15.37,15.37,3700.0,13.7181,13.727,13.6471,13.6471,3700.0
2008-12-11 13:30:00,15.37,15.4,15.28,15.31,36700.0,13.6471,13.6737,13.5672,13.5938,36700.0
2008-12-11 13:40:00,15.3,15.34,15.18,15.34,3300.0,13.5849,13.6204,13.4784,13.6204,3300.0
2008-12-11 13:50:00,15.31,15.31,15.18,15.31,3900.0,13.5938,13.5938,13.4784,13.5938,3900.0
2008-12-11 14:00:00,15.31,15.38,15.3,15.34,33600.0,13.5938,13.656,13.5849,13.6204,33600.0
2008-12-11 14:10:00,15.3,15.3,15.24,15.25,1900.0,13.5849,13.5849,13.5317,13.5405,1900.0
2008-12-11 14:20:00,15.28,15.31,15.23,15.31,3000.0,13.5672,13.5938,13.5228,13.5938,3000.0
2008-12-11 14:30:00,15.33,15.71,15.33,15.7,31600.0,13.6116,13.949,13.6116,13.9401,31600.0
2008-12-11 14:40:00,15.7,15.7,15.56,15.59,9800.0,13.9401,13.9401,13.8158,13.8424,9800.0
2008-12-11 14:50:00,15.57,15.57,15.3,15.31,6100.0,13.8247,13.8247,13.5849,13.5938,6100.0
2008-12-11 15:00:00,15.32,15.35,15.24,15.35,13900.0,13.6027,13.6293,13.5317,13.6293,13900.0
2008-12-11 15:10:00,15.4,15.43,15.3,15.4,12600.0,13.6737,13.7004,13.5849,13.6737,12600.0
2008-12-11 15:20:00,15.39,15.41,15.3,15.39,11900.0,13.6648,13.6826,13.5849,13.6648,11900.0
2008-12-11 15:30:00,15.38,15.45,15.3,15.39,24400.0,13.656,13.7181,13.5849,13.6648,24400.0
2008-12-11 15:40:00,15.39,15.63,15.36,15.53,25700.0,13.6648,13.8779,13.6382,13.7892,25700.0
2008-12-11 15:50:00,15.52,15.62,15.46,15.5,49300.0,13.7803,13.8691,13.727,13.7625,49300.0
2008-12-12 09:30:00,14.93,15.29,14.93,15.2,5600.0,13.2564,13.5761,13.2564,13.4961,5600.0
2008-12-12 09:40:00,15.28,15.31,15.15,15.26,3100.0,13.5672,13.5938,13.4517,13.5494,3100.0
2008-12-12 09:50:00,15.27,15.48,15.26,15.42,13100.0,13.5583,13.7448,13.5494,13.6915,13100.0
2008-12-12 10:00:00,15.43,15.53,15.31,15.47,9700.0,13.7004,13.7892,13.5938,13.7359,9700.0
2008-12-12 10:10:00,15.47,15.61,15.47,15.57,9800.0,13.7359,13.8602,13.7359,13.8247,9800.0
2008-12-12 10:20:00,15.56,15.69,15.56,15.57,4900.0,13.8158,13.9312,13.8158,13.8247,4900.0
2008-12-12 10:30:00,15.57,15.57,15.45,15.52,6800.0,13.8247,13.8247,13.7181,13.7803,6800.0
2008-12-12 10:40:00,15.52,15.71,15.52,15.7,8300.0,13.7803,13.949,13.7803,13.9401,8300.0
2008-12-12 10:50:00,15.7,15.93,15.68,15.86,12800.0,13.9401,14.1443,13.9223,14.0822,12800.0
2008-12-12 11:00:00,15.84,15.87,15.8,15.87,6200.0,14.0644,14.091,14.0289,14.091,6200.0
2008-12-12 11:10:00,15.86,15.89,15.86,15.89,9200.0,14.0822,14.1088,14.0822,14.1088,9200.0
2008-12-12 11:20:00,15.89,16.01,15.89,15.91,9700.0,14.1088,14.2153,14.1088,14.1266,9700.0
2008-12-12 11:30:00,15.84,15.91,15.83,15.84,6700.0,14.0644,14.1266,14.0555,14.0644,6700.0
2008-12-12 11:40:00,15.77,15.99,15.75,15.95,18100.0,14.0022,14.1976,13.9845,14.1621,18100.0
2008-12-12 11:50:00,15.95,15.99,15.91,15.91,3500.0,14.1621,14.1976,14.1266,14.1266,3500.0
2008-12-12 12:00:00,15.93,16.04,15.92,15.99,6300.0,14.1443,14.242,14.1354,14.1976,6300.0
2008-12-12 12:10:00,15.97,16.04,15.95,16.03,7700.0,14.1798,14.242,14.1621,14.2331,7700.0
2008-12-12 12:20:00,16.03,16.21,16.03,16.2,19400.0,14.2331,14.3929,14.2331,14.384,19400.0
2008-12-12 12:30:00,16.2,16.34,16.2,16.3,10200.0,14.384,14.5084,14.384,14.4728,10200.0
2008-12-12 12:40:00,16.31,16.36,16.27,16.3,5900.0,14.4817,14.5261,14.4462,14.4728,5900.0
2008-12-12 12:50:00,16.3,16.58,16.26,16.51,12200.0,14.4728,14.7215,14.4373,14.6593,12200.0
2008-12-12 13:00:00,16.49,16.5,16.34,16.35,3400.0,14.6415,14.6504,14.5084,14.5172,3400.0
2008-12-12 13:10:00,16.35,16.43,16.35,16.39,6100.0,14.5172,14.5883,14.5172,14.5527,6100.0
2008-12-12 13:20:00,16.39,16.4,16.25,16.26,11500.0,14.5527,14.5616,14.4284,14.4373,11500.0
2008-12-12 13:30:00,16.25,16.36,16.18,16.22,9900.0,14.4284,14.5261,14.3663,14.4018,9900.0
2008-12-12 13:40:00,16.2,16.27,16.08,16.25,16000.0,14.384,14.4462,14.2775,14.4284,16000.0
2008-12-12 13:50:00,16.24,16.31,16.18,16.31,9700.0,14.4196,14.4817,14.3663,14.4817,9700.0
2008-12-12 14:00:00,16.3,16.45,16.27,16.27,12200.0,14.4728,14.606,14.4462,14.4462,12200.0
2008-12-12 14:10:00,16.28,16.32,16.13,16.13,16400.0,14.4551,14.4906,14.3219,14.3219,16400.0
2008-12-12 14:20:00,16.07,16.1,16.03,16.1,5600.0,14.2686,14.2953,14.2331,14.2953,5600.0
2008-12-12 14:30:00,16.1,16.2,16.01,16.19,5100.0,14.2953,14.384,14.2153,14.3752,5100.0
2008-12-12 14:40:00,16.2,16.2,16.02,16.09,5900.0,14.384,14.384,14.2242,14.2864,5900.0
2008-12-12 14:50:00,16.12,16.33,16.11,16.16,13400.0,14.313,14.4995,14.3041,14.3485,13400.0
2008-12-12 15:00:00,16.16,16.34,16.15,16.25,6800.0,14.3485,14.5084,14.3397,14.4284,6800.0
2008-12-12 15:10:00,16.24,16.29,16.16,16.16,11600.0,14.4196,14.464,14.3485,14.3485,11600.0
2008-12-12 15:20:00,16.13,16.23,16.12,16.21,7900.0,14.3219,14.4107,14.313,14.3929,7900.0
2008-12-12 15:30:00,16.22,16.22,16.05,16.21,7200.0,14.4018,14.4018,14.2509,14.3929,7200.0
2008-12-12 15:40:00,16.17,16.22,16.14,16.2,10600.0,14.3574,14.4018,14.3308,14.384,10600.0
2008-12-12 15:50:00,16.23,16.51,16.22,16.46,32500.0,14.4107,14.6593,14.4018,14.6149,32500.0
2008-12-15 09:30:00,16.36,16.57,16.19,16.57,6100.0,14.5261,14.7126,14.3752,14.7126,6100.0
2008-12-15 09:40:00,16.57,16.57,16.32,16.43,7500.0,14.7126,14.7126,14.4906,14.5883,7500.0
2008-12-15 09:50:00,16.48,16.53,16.47,16.5,6700.0,14.6327,14.6771,14.6238,14.6504,6700.0
2008-12-15 10:00:00,16.5,16.55,16.49,16.5,17900.0,14.6504,14.6948,14.6415,14.6504,17900.0
2008-12-15 10:10:00,16.5,16.53,16.41,16.41,4500.0,14.6504,14.6771,14.5705,14.5705,4500.0
2008-12-15 10:20:00,16.41,16.41,16.17,16.17,4900.0,14.5705,14.5705,14.3574,14.3574,4900.0
2008-12-15 10:30:00,16.21,16.21,16.14,16.18,5900.0,14.3929,14.3929,14.3308,14.3663,5900.0
2008-12-15 10:40:00,16.17,16.17,16.02,16.02,7700.0,14.3574,14.3574,14.2242,14.2242,7700.0
2008-12-15 10:50:00,16.02,16.04,15.9,15.9,5300.0,14.2242,14.242,14.1177,14.1177,5300.0
2008-12-15 11:00:00,15.89,15.97,15.81,15.96,6400.0,14.1088,14.1798,14.0378,14.171,6400.0
2008-12-15 11:10:00,15.95,16.04,15.93,16.01,5600.0,14.1621,14.242,14.1443,14.2153,5600.0
2008-12-15 11:20:00,16.01,16.03,15.98,15.99,4500.0,14.2153,14.2331,14.1887,14.1976,4500.0
2008-12-15 11:30:00,15.99,16.03,15.98,15.98,9000.0,14.1976,14.2331,14.1887,14.1887,9000.0
2008-12-15 11:40:00,15.98,15.99,15.92,15.94,8100.0,14.1887,14.1976,14.1354,14.1532,8100.0
2008-12-15 11:50:00,15.91,15.95,15.9,15.91,9000.0,14.1266,14.1621,14.1177,14.1266,9000.0
2008-12-15 12:00:00,15.92,16.02,15.92,16.02,23500.0,14.1354,14.2242,14.1354,14.2242,23500.0
2008-12-15 12:10:00,16.03,16.04,15.98,16.01,4200.0,14.2331,14.242,14.1887,14.2153,4200.0
2008-12-15 12:20:00,16.0,16.03,16.0,16.0,4900.0,14.2065,14.2331,14.2065,14.2065,4900.0
2008-12-15 12:30:00,16.0,16.01,15.93,15.94,3600.0,14.2065,14.2153,14.1443,14.1532,3600.0
2008-12-15 12:40:00,15.94,15.94,15.9,15.9,3300.0,14.1532,14.1532,14.1177,14.1177,3300.0
2008-12-15 12:50:00,15.91,16.04,15.88,15.99,23800.0,14.1266,14.242,14.0999,14.1976,23800.0
2008-12-15 13:00:00,15.99,16.0,15.79,15.79,8700.0,14.1976,14.2065,14.02,14.02,8700.0
2008-12-15 13:10:00,15.78,15.79,15.75,15.75,3000.0,14.0111,14.02,13.9845,13.9845,3000.0
2008-12-15 13:20:00,15.75,15.85,15.75,15.83,6000.0,13.9845,14.0733,13.9845,14.0555,6000.0
2008-12-15 13:30:00,15.84,15.84,15.8,15.81,2900.0,14.0644,14.0644,14.0289,14.0378,2900.0
2008-12-15 13:40:00,15.83,15.86,15.83,15.84,3100.0,14.0555,14.0822,14.0555,14.0644,3100.0
2008-12-15 13:50:00,15.84,15.84,15.74,15.75,19700.0,14.0644,14.0644,13.9756,13.9845,19700.0
2008-12-15 14:00:00,15.75,15.79,15.75,15.76,9200.0,13.9845,14.02,13.9845,13.9934,9200.0
2008-12-15 14:10:00,15.76,15.76,15.69,15.69,24600.0,13.9934,13.9934,13.9312,13.9312,24600.0
2008-12-15 14:20:00,15.7,15.83,15.7,15.75,7800.0,13.9401,14.0555,13.9401,13.9845,7800.0
2008-12-15 14:30:00,15.75,15.76,15.71,15.75,6700.0,13.9845,13.9934,13.949,13.9845,6700.0
2008-12-15 14:40:00,15.75,15.77,15.67,15.73,20500.0,13.9845,14.0022,13.9135,13.9667,20500.0
2008-12-15 14:50:00,15.74,15.77,15.7,15.7,16600.0,13.9756,14.0022,13.9401,13.9401,16600.0
2008-12-15 15:00:00,15.7,15.7,15.54,15.56,4800.0,13.9401,13.9401,13.798,13.8158,4800.0
2008-12-15 15:10:00,15.55,15.55,15.31,15.31,5300.0,13.8069,13.8069,13.5938,13.5938,5300.0
2008-12-15 15:20:00,15.28,15.32,15.24,15.32,9200.0,13.5672,13.6027,13.5317,13.6027,9200.0
2008-12-15 15:30:00,15.3,15.59,15.3,15.53,20200.0,13.5849,13.8424,13.5849,13.7892,20200.0
2008-12-15 15:40:00,15.55,15.77,15.53,15.74,13400.0,13.8069,14.0022,13.7892,13.9756,13400.0
2008-12-15 15:50:00,15.74,15.76,15.57,15.6,21900.0,13.9756,13.9934,13.8247,13.8513,21900.0
2008-12-16 09:30:00,15.93,15.93,15.61,15.72,3600.0,14.1443,14.1443,13.8602,13.9579,3600.0
2008-12-16 09:40:00,15.69,15.79,15.48,15.48,13400.0,13.9312,14.02,13.7448,13.7448,13400.0
2008-12-16 09:50:00,15.55,15.62,15.55,15.57,6100.0,13.8069,13.8691,13.8069,13.8247,6100.0
2008-12-16 10:00:00,15.57,15.68,15.54,15.65,8700.0,13.8247,13.9223,13.798,13.8957,8700.0
2008-12-16 10:10:00,15.67,15.69,15.59,15.63,5900.0,13.9135,13.9312,13.8424,13.8779,5900.0
2008-12-16 10:20:00,15.63,15.64,15.59,15.61,5200.0,13.8779,13.8868,13.8424,13.8602,5200.0
2008-12-16 10:30:00,15.62,15.71,15.62,15.63,7900.0,13.8691,13.949,13.8691,13.8779,7900.0
2008-12-16 10:40:00,15.62,15.75,15.61,15.66,5300.0,13.8691,13.9845,13.8602,13.9046,5300.0
2008-12-16 10:50:00,15.65,15.71,15.6,15.6,3300.0,13.8957,13.949,13.8513,13.8513,3300.0
2008-12-16 11:00:00,15.58,15.63,15.53,15.53,4500.0,13.8335,13.8779,13.7892,13.7892,4500.0
2008-12-16 11:10:00,15.53,15.62,15.53,15.6,2800.0,13.7892,13.8691,13.7892,13.8513,2800.0
2008-12-16 11:20:00,15.6,15.71,15.58,15.69,5000.0,13.8513,13.949,13.8335,13.9312,5000.0
2008-12-16 11:30:00,15.7,15.79,15.68,15.69,9600.0,13.9401,14.02,13.9223,13.9312,9600.0
2008-12-16 11:40:00,15.74,15.74,15.72,15.74,3700.0,13.9756,13.9756,13.9579,13.9756,3700.0
2008-12-16 11:50:00,15.73,15.73,15.6,15.64,7200.0,13.9667,13.9667,13.8513,13.8868,7200.0
2008-12-16 12:00:00,15.63,15.68,15.61,15.61,2600.0,13.8779,13.9223,13.8602,13.8602,2600.0
2008-12-16 12:10:00,15.65,15.65,15.58,15.6,4000.0,13.8957,13.8957,13.8335,13.8513,4000.0
2008-12-16 12:20:00,15.59,15.63,15.54,15.57,6400.0,13.8424,13.8779,13.798,13.8247,6400.0
2008-12-16 12:30:00,15.6,15.66,15.56,15.62,4900.0,13.8513,13.9046,13.8158,13.8691,4900.0
2008-12-16 12:40:00,15.62,15.67,15.57,15.57,2900.0,13.8691,13.9135,13.8247,13.8247,2900.0
2008-12-16 12:50:00,15.62,15.62,15.58,15.59,1300.0,13.8691,13.8691,13.8335,13.8424,1300.0
2008-12-16 13:00:00,15.59,15.61,15.55,15.55,5600.0,13.8424,13.8602,13.8069,13.8069,5600.0
2008-12-16 13:10:00,15.57,15.64,15.56,15.61,6000.0,13.8247,13.8868,13.8158,13.8602,6000.0
2008-12-16 13:20:00,15.59,15.64,15.55,15.64,6500.0,13.8424,13.8868,13.8069,13.8868,6500.0
2008-12-16 13:30:00,15.62,15.62,15.56,15.56,2600.0,13.8691,13.8691,13.8158,13.8158,2600.0
2008-12-16 13:40:00,15.57,15.69,15.56,15.69,9200.0,13.8247,13.9312,13.8158,13.9312,9200.0
2008-12-16 13:50:00,15.63,15.7,15.63,15.63,2900.0,13.8779,13.9401,13.8779,13.8779,2900.0
2008-12-16 14:00:00,15.61,15.61,15.54,15.54,1800.0,13.8602,13.8602,13.798,13.798,1800.0
2008-12-16 14:10:00,15.57,15.64,15.57,15.64,1700.0,13.8247,13.8868,13.8247,13.8868,1700.0
2008-12-16 14:20:00,15.61,15.72,15.56,15.69,6200.0,13.8602,13.9579,13.8158,13.9312,6200.0
2008-12-16 14:30:00,15.72,15.98,15.72,15.98,6400.0,13.9579,14.1887,13.9579,14.1887,6400.0
2008-12-16 14:40:00,15.99,16.07,15.86,15.97,8700.0,14.1976,14.2686,14.0822,14.1798,8700.0
2008-12-16 14:50:00,15.96,16.17,15.91,16.03,5900.0,14.171,14.3574,14.1266,14.2331,5900.0
2008-12-16 15:00:00,16.04,16.05,15.9,16.05,11500.0,14.242,14.2509,14.1177,14.2509,11500.0
2008-12-16 15:10:00,16.04,16.17,16.02,16.1,12000.0,14.242,14.3574,14.2242,14.2953,12000.0
2008-12-16 15:20:00,16.12,16.19,16.06,16.06,11000.0,14.313,14.3752,14.2597,14.2597,11000.0
2008-12-16 15:30:00,16.05,16.11,15.91,16.02,16800.0,14.2509,14.3041,14.1266,14.2242,16800.0
2008-12-16 15:40:00,16.03,16.03,15.82,15.82,15300.0,14.2331,14.2331,14.0466,14.0466,15300.0
2008-12-16 15:50:00,15.87,16.15,15.84,16.0,49800.0,14.091,14.3397,14.0644,14.2065,49800.0
2008-12-17 09:30:00,15.66,15.87,15.5,15.57,8500.0,13.9046,14.091,13.7625,13.8247,8500.0
2008-12-17 09:40:00,15.57,15.88,15.54,15.88,12600.0,13.8247,14.0999,13.798,14.0999,12600.0
2008-12-17 09:50:00,15.88,15.98,15.76,15.98,5300.0,14.0999,14.1887,13.9934,14.1887,5300.0
2008-12-17 10:00:00,15.96,16.03,15.91,15.97,6900.0,14.171,14.2331,14.1266,14.1798,6900.0
2008-12-17 10:10:00,15.97,16.05,15.88,16.05,7100.0,14.1798,14.2509,14.0999,14.2509,7100.0
2008-12-17 10:20:00,16.05,16.15,16.05,16.08,5000.0,14.2509,14.3397,14.2509,14.2775,5000.0
2008-12-17 10:30:00,16.14,16.14,16.08,16.1,5700.0,14.3308,14.3308,14.2775,14.2953,5700.0
2008-12-17 10:40:00,16.11,16.23,16.09,16.17,7100.0,14.3041,14.4107,14.2864,14.3574,7100.0
2008-12-17 10:50:00,16.17,16.17,16.08,16.15,5900.0,14.3574,14.3574,14.2775,14.3397,5900.0
2008-12-17 11:00:00,16.15,16.3,16.13,16.17,8900.0,14.3397,14.4728,14.3219,14.3574,8900.0
2008-12-17 11:10:00,16.18,16.18,16.11,16.11,1900.0,14.3663,14.3663,14.3041,14.3041,1900.0
2008-12-17 11:20:00,16.12,16.12,16.07,16.09,3700.0,14.313,14.313,14.2686,14.2864,3700.0
2008-12-17 11:30:00,16.09,16.16,16.08,16.1,7100.0,14.2864,14.3485,14.2775,14.2953,7100.0
2008-12-17 11:40:00,16.15,16.22,16.11,16.19,4300.0,14.3397,14.4018,14.3041,14.3752,4300.0
2008-12-17 11:50:00,16.19,16.22,16.19,16.2,3600.0,14.3752,14.4018,14.3752,14.384,3600.0
2008-12-17 12:00:00,16.2,16.25,16.17,16.25,4600.0,14.384,14.4284,14.3574,14.4284,4600.0
2008-12-17 12:10:00,16.26,16.33,16.23,16.23,4600.0,14.4373,14.4995,14.4107,14.4107,4600.0
2008-12-17 12:20:00,16.23,16.27,16.21,16.23,3700.0,14.4107,14.4462,14.3929,14.4107,3700.0
2008-12-17 12:30:00,16.2,16.2,16.1,16.1,6900.0,14.384,14.384,14.2953,14.2953,6900.0
2008-12-17 12:40:00,16.1,16.23,16.1,16.21,7900.0,14.2953,14.4107,14.2953,14.3929,7900.0
2008-12-17 12:50:00,16.24,16.33,16.23,16.27,3000.0,14.4196,14.4995,14.4107,14.4462,3000.0
2008-12-17 13:00:00,16.26,16.26,16.17,16.19,3800.0,14.4373,14.4373,14.3574,14.3752,3800.0
2008-12-17 13:10:00,16.17,16.27,16.17,16.25,1600.0,14.3574,14.4462,14.3574,14.4284,1600.0
2008-12-17 13:20:00,16.24,16.33,16.24,16.33,1600.0,14.4196,14.4995,14.4196,14.4995,1600.0
2008-12-17 13:30:00,16.29,16.46,16.29,16.45,4500.0,14.464,14.6149,14.464,14.606,4500.0
2008-12-17 13:40:00,16.44,16.67,16.44,16.67,12000.0,14.5971,14.8014,14.5971,14.8014,12000.0
2008-12-17 13:50:00,16.66,16.69,16.64,16.65,5900.0,14.7925,14.8191,14.7747,14.7836,5900.0
2008-12-17 14:00:00,16.64,16.66,16.52,16.61,10600.0,14.7747,14.7925,14.6682,14.7481,10600.0
2008-12-17 14:10:00,16.55,16.6,16.54,16.55,3900.0,14.6948,14.7392,14.6859,14.6948,3900.0
2008-12-17 14:20:00,16.53,16.53,16.33,16.36,11100.0,14.6771,14.6771,14.4995,14.5261,11100.0
2008-12-17 14:30:00,16.32,16.41,16.3,16.31,6200.0,14.4906,14.5705,14.4728,14.4817,6200.0
2008-12-17 14:40:00,16.3,16.51,16.25,16.45,6900.0,14.4728,14.6593,14.4284,14.606,6900.0
2008-12-17 14:50:00,16.45,16.54,16.33,16.42,4800.0,14.606,14.6859,14.4995,14.5794,4800.0
2008-12-17 15:00:00,16.39,16.74,16.39,16.55,9500.0,14.5527,14.8635,14.5527,14.6948,9500.0
2008-12-17 15:10:00,16.57,16.81,16.43,16.73,18500.0,14.7126,14.9257,14.5883,14.8546,18500.0
2008-12-17 15:20:00,16.73,16.98,16.65,16.79,13500.0,14.8546,15.0766,14.7836,14.9079,13500.0
2008-12-17 15:30:00,16.82,17.11,16.43,16.48,26100.0,14.9345,15.192,14.5883,14.6327,26100.0
2008-12-17 15:40:00,16.48,16.57,16.43,16.53,20800.0,14.6327,14.7126,14.5883,14.6771,20800.0
2008-12-17 15:50:00,16.5,16.53,16.42,16.5,40500.0,14.6504,14.6771,14.5794,14.6504,40500.0
2008-12-18 09:30:00,16.58,16.6,16.38,16.5,6600.0,14.7215,14.7392,14.5439,14.6504,6600.0
2008-12-18 09:40:00,16.49,16.7,16.47,16.5,4000.0,14.6415,14.828,14.6238,14.6504,4000.0
2008-12-18 09:50:00,16.47,16.47,16.32,16.4,7000.0,14.6238,14.6238,14.4906,14.5616,7000.0
2008-12-18 10:00:00,16.42,16.57,16.4,16.51,18500.0,14.5794,14.7126,14.5616,14.6593,18500.0
2008-12-18 10:10:00,16.52,16.58,16.42,16.52,7000.0,14.6682,14.7215,14.5794,14.6682,7000.0
2008-12-18 10:20:00,16.48,16.79,16.43,16.79,11500.0,14.6327,14.9079,14.5883,14.9079,11500.0
2008-12-18 10:30:00,16.8,16.86,16.77,16.78,12000.0,14.9168,14.9701,14.8902,14.899,12000.0
2008-12-18 10:40:00,16.78,16.78,16.65,16.65,7200.0,14.899,14.899,14.7836,14.7836,7200.0
2008-12-18 10:50:00,16.67,16.84,16.65,16.84,17100.0,14.8014,14.9523,14.7836,14.9523,17100.0
2008-12-18 11:00:00,16.85,16.9,16.85,16.85,4100.0,14.9612,15.0056,14.9612,14.9612,4100.0
2008-12-18 11:10:00,16.85,16.95,16.76,16.95,14400.0,14.9612,15.05,14.8813,15.05,14400.0
2008-12-18 11:20:00,16.95,17.03,16.93,17.03,6200.0,15.05,15.121,15.0322,15.121,6200.0
2008-12-18 11:30:00,17.07,17.19,16.94,16.94,9300.0,15.1565,15.2631,15.0411,15.0411,9300.0
2008-12-18 11:40:00,16.96,16.98,16.93,16.98,3400.0,15.0589,15.0766,15.0322,15.0766,3400.0
2008-12-18 11:50:00,16.97,16.98,16.93,16.94,1900.0,15.0677,15.0766,15.0322,15.0411,1900.0
2008-12-18 12:00:00,16.94,16.95,16.89,16.91,2400.0,15.0411,15.05,14.9967,15.0145,2400.0
2008-12-18 12:10:00,16.91,16.91,16.89,16.89,6400.0,15.0145,15.0145,14.9967,14.9967,6400.0
2008-12-18 12:20:00,16.89,16.93,16.78,16.79,6900.0,14.9967,15.0322,14.899,14.9079,6900.0
2008-12-18 12:30:00,16.82,16.9,16.82,16.88,5800.0,14.9345,15.0056,14.9345,14.9878,5800.0
2008-12-18 12:40:00,16.88,17.0,16.88,17.0,7100.0,14.9878,15.0944,14.9878,15.0944,7100.0
2008-12-18 12:50:00,17.0,17.09,17.0,17.09,6700.0,15.0944,15.1743,15.0944,15.1743,6700.0
2008-12-18 13:00:00,17.09,17.12,17.06,17.08,4500.0,15.1743,15.2009,15.1476,15.1654,4500.0
2008-12-18 13:10:00,17.07,17.07,17.02,17.07,2600.0,15.1565,15.1565,15.1121,15.1565,2600.0
2008-12-18 13:20:00,17.07,17.09,17.01,17.03,7800.0,15.1565,15.1743,15.1032,15.121,7800.0
2008-12-18 13:30:00,17.04,17.04,16.99,16.99,5400.0,15.1299,15.1299,15.0855,15.0855,5400.0
2008-12-18 13:40:00,17.01,17.02,16.79,16.84,7300.0,15.1032,15.1121,14.9079,14.9523,7300.0
2008-12-18 13:50:00,16.85,16.88,16.85,16.86,1600.0,14.9612,14.9878,14.9612,14.9701,1600.0
2008-12-18 14:00:00,16.86,16.86,16.83,16.83,3000.0,14.9701,14.9701,14.9434,14.9434,3000.0
2008-12-18 14:10:00,16.82,16.84,16.77,16.78,5000.0,14.9345,14.9523,14.8902,14.899,5000.0
2008-12-18 14:20:00,16.75,16.76,16.58,16.68,7900.0,14.8724,14.8813,14.7215,14.8102,7900.0
2008-12-18 14:30:00,16.7,16.79,16.69,16.78,8500.0,14.828,14.9079,14.8191,14.899,8500.0
2008-12-18 14:40:00,16.78,16.91,16.77,16.91,8200.0,14.899,15.0145,14.8902,15.0145,8200.0
2008-12-18 14:50:00,16.9,16.97,16.87,16.92,7500.0,15.0056,15.0677,14.9789,15.0233,7500.0
2008-12-18 15:00:00,16.92,16.92,16.75,16.75,7800.0,15.0233,15.0233,14.8724,14.8724,7800.0
2008-12-18 15:10:00,16.76,16.76,16.64,16.65,6900.0,14.8813,14.8813,14.7747,14.7836,6900.0
2008-12-18 15:20:00,16.65,16.65,16.46,16.5,7000.0,14.7836,14.7836,14.6149,14.6504,7000.0
2008-12-18 15:30:00,16.51,16.78,16.51,16.76,10800.0,14.6593,14.899,14.6593,14.8813,10800.0
2008-12-18 15:40:00,16.77,16.86,16.61,16.75,19800.0,14.8902,14.9701,14.7481,14.8724,19800.0
2008-12-18 15:50:00,16.74,16.88,16.59,16.7,32000.0,14.8635,14.9878,14.7303,14.828,32000.0
2008-12-19 09:30:00,16.7,16.97,16.55,16.6,21700.0,14.828,15.0677,14.6948,14.7392,21700.0
2008-12-19 09:40:00,16.61,16.76,16.47,16.76,9200.0,14.7481,14.8813,14.6238,14.8813,9200.0
2008-12-19 09:50:00,16.79,17.16,16.79,17.13,7600.0,14.9079,15.2364,14.9079,15.2098,7600.0
2008-12-19 10:00:00,17.15,17.33,17.15,17.15,5300.0,15.2276,15.3874,15.2276,15.2276,5300.0
2008-12-19 10:10:00,17.15,17.19,17.09,17.14,2600.0,15.2276,15.2631,15.1743,15.2187,2600.0
2008-12-19 10:20:00,17.14,17.14,17.02,17.1,12000.0,15.2187,15.2187,15.1121,15.1832,12000.0
2008-12-19 10:30:00,17.1,17.11,17.05,17.06,3800.0,15.1832,15.192,15.1388,15.1476,3800.0
2008-12-19 10:40:00,17.06,17.08,17.06,17.08,1500.0,15.1476,15.1654,15.1476,15.1654,1500.0
2008-12-19 10:50:00,17.06,17.12,17.06,17.1,2400.0,15.1476,15.2009,15.1476,15.1832,2400.0
2008-12-19 11:00:00,17.1,17.1,17.04,17.06,7400.0,15.1832,15.1832,15.1299,15.1476,7400.0
2008-12-19 11:10:00,17.09,17.21,17.09,17.18,7400.0,15.1743,15.2808,15.1743,15.2542,7400.0
2008-12-19 11:20:00,17.15,17.17,17.08,17.08,9600.0,15.2276,15.2453,15.1654,15.1654,9600.0
2008-12-19 11:30:00,17.08,17.21,17.08,17.15,2700.0,15.1654,15.2808,15.1654,15.2276,2700.0
2008-12-19 11:40:00,17.18,17.18,17.08,17.12,7200.0,15.2542,15.2542,15.1654,15.2009,7200.0
2008-12-19 11:50:00,17.14,17.15,17.09,17.11,10700.0,15.2187,15.2276,15.1743,15.192,10700.0
2008-12-19 12:00:00,17.11,17.15,17.08,17.08,7800.0,15.192,15.2276,15.1654,15.1654,7800.0
2008-12-19 12:10:00,17.08,17.24,17.05,17.18,9700.0,15.1654,15.3075,15.1388,15.2542,9700.0
2008-12-19 12:20:00,17.19,17.27,17.04,17.22,9800.0,15.2631,15.3341,15.1299,15.2897,9800.0
2008-12-19 12:30:00,17.17,17.19,17.06,17.09,4900.0,15.2453,15.2631,15.1476,15.1743,4900.0
2008-12-19 12:40:00,17.06,17.06,16.98,17.0,4200.0,15.1476,15.1476,15.0766,15.0944,4200.0
2008-12-19 12:50:00,16.96,17.0,16.93,17.0,5300.0,15.0589,15.0944,15.0322,15.0944,5300.0
2008-12-19 13:00:00,17.01,17.02,16.97,16.98,4100.0,15.1032,15.1121,15.0677,15.0766,4100.0
2008-12-19 13:10:00,16.95,17.13,16.9,17.1,35600.0,15.05,15.2098,15.0056,15.1832,35600.0
2008-12-19 13:20:00,17.1,17.1,17.05,17.05,5100.0,15.1832,15.1832,15.1388,15.1388,5100.0
2008-12-19 13:30:00,17.05,17.08,17.02,17.05,6700.0,15.1388,15.1654,15.1121,15.1388,6700.0
2008-12-19 13:40:00,17.1,17.1,16.99,16.99,3900.0,15.1832,15.1832,15.0855,15.0855,3900.0
2008-12-19 13:50:00,16.97,17.04,16.97,17.03,4200.0,15.0677,15.1299,15.0677,15.121,4200.0
2008-12-19 14:00:00,17.02,17.08,16.98,16.98,5500.0,15.1121,15.1654,15.0766,15.0766,5500.0
2008-12-19 14:10:00,16.99,17.01,16.92,16.95,7700.0,15.0855,15.1032,15.0233,15.05,7700.0
2008-12-19 14:20:00,16.92,16.92,16.79,16.85,3800.0,15.0233,15.0233,14.9079,14.9612,3800.0
2008-12-19 14:30:00,16.88,16.88,16.71,16.73,8800.0,14.9878,14.9878,14.8369,14.8546,8800.0
2008-12-19 14:40:00,16.74,16.83,16.68,16.73,30700.0,14.8635,14.9434,14.8102,14.8546,30700.0
2008-12-19 14:50:00,16.72,16.78,16.69,16.76,26600.0,14.8458,14.899,14.8191,14.8813,26600.0
2008-12-19 15:00:00,16.75,16.75,16.52,16.56,6300.0,14.8724,14.8724,14.6682,14.7037,6300.0
2008-12-19 15:10:00,16.56,16.58,16.34,16.42,7100.0,14.7037,14.7215,14.5084,14.5794,7100.0
2008-12-19 15:20:00,16.43,16.51,16.35,16.35,15800.0,14.5883,14.6593,14.5172,14.5172,15800.0
2008-12-19 15:30:00,16.35,16.49,16.33,16.38,11300.0,14.5172,14.6415,14.4995,14.5439,11300.0
2008-12-19 15:40:00,16.39,16.69,16.39,16.57,41700.0,14.5527,14.8191,14.5527,14.7126,41700.0
2008-12-19 15:50:00,16.58,16.68,16.43,16.5,64500.0,14.7215,14.8102,14.5883,14.6504,64500.0
2008-12-22 09:30:00,16.48,16.51,16.22,16.29,12800.0,14.6327,14.6593,14.4018,14.464,12800.0
2008-12-22 09:40:00,16.31,16.35,16.27,16.35,9700.0,14.4817,14.5172,14.4462,14.5172,9700.0
2008-12-22 09:50:00,16.31,16.36,16.31,16.34,2600.0,14.4817,14.5261,14.4817,14.5084,2600.0
2008-12-22 10:00:00,16.31,16.31,15.99,16.0,3000.0,14.4817,14.4817,14.1976,14.2065,3000.0
2008-12-22 10:10:00,15.93,16.04,15.89,16.04,1700.0,14.1443,14.242,14.1088,14.242,1700.0
2008-12-22 10:20:00,16.01,16.04,15.98,16.02,1000.0,14.2153,14.242,14.1887,14.2242,1000.0
2008-12-22 10:30:00,16.01,16.1,15.98,16.1,9700.0,14.2153,14.2953,14.1887,14.2953,9700.0
2008-12-22 10:40:00,16.1,16.12,16.01,16.03,4500.0,14.2953,14.313,14.2153,14.2331,4500.0
2008-12-22 10:50:00,16.03,16.05,16.0,16.01,15000.0,14.2331,14.2509,14.2065,14.2153,15000.0
2008-12-22 11:00:00,16.02,16.03,16.0,16.03,8300.0,14.2242,14.2331,14.2065,14.2331,8300.0
2008-12-22 11:10:00,16.0,16.02,16.0,16.02,9400.0,14.2065,14.2242,14.2065,14.2242,9400.0
2008-12-22 11:20:00,16.03,16.03,16.0,16.0,7500.0,14.2331,14.2331,14.2065,14.2065,7500.0
2008-12-22 11:30:00,16.0,16.01,15.99,16.01,6700.0,14.2065,14.2153,14.1976,14.2153,6700.0
2008-12-22 11:40:00,16.02,16.04,16.0,16.02,3100.0,14.2242,14.242,14.2065,14.2242,3100.0
2008-12-22 11:50:00,16.04,16.13,16.04,16.12,7100.0,14.242,14.3219,14.242,14.313,7100.0
2008-12-22 12:00:00,16.07,16.07,16.02,16.06,2300.0,14.2686,14.2686,14.2242,14.2597,2300.0
2008-12-22 12:10:00,16.03,16.07,16.03,16.06,2100.0,14.2331,14.2686,14.2331,14.2597,2100.0
2008-12-22 12:20:00,16.05,16.08,15.98,16.01,2600.0,14.2509,14.2775,14.1887,14.2153,2600.0
2008-12-22 12:30:00,16.02,16.02,15.91,15.91,1800.0,14.2242,14.2242,14.1266,14.1266,1800.0
2008-12-22 12:40:00,15.88,16.01,15.88,15.96,3700.0,14.0999,14.2153,14.0999,14.171,3700.0
2008-12-22 12:50:00,15.97,16.05,15.97,16.01,2900.0,14.1798,14.2509,14.1798,14.2153,2900.0
2008-12-22 13:00:00,16.02,16.05,16.01,16.03,9900.0,14.2242,14.2509,14.2153,14.2331,9900.0
2008-12-22 13:10:00,16.01,16.1,15.94,16.1,14100.0,14.2153,14.2953,14.1532,14.2953,14100.0
2008-12-22 13:20:00,16.09,16.1,16.05,16.07,6400.0,14.2864,14.2953,14.2509,14.2686,6400.0
2008-12-22 13:30:00,16.06,16.06,15.99,16.03,6700.0,14.2597,14.2597,14.1976,14.2331,6700.0
2008-12-22 13:40:00,16.03,16.04,16.02,16.02,4500.0,14.2331,14.242,14.2242,14.2242,4500.0
2008-12-22 13:50:00,16.02,16.11,16.01,16.11,17300.0,14.2242,14.3041,14.2153,14.3041,17300.0
2008-12-22 14:00:00,16.1,16.1,16.06,16.08,3900.0,14.2953,14.2953,14.2597,14.2775,3900.0
2008-12-22 14:10:00,16.08,16.1,15.93,15.98,31600.0,14.2775,14.2953,14.1443,14.1887,31600.0
2008-12-22 14:20:00,15.95,15.97,15.81,15.82,5600.0,14.1621,14.1798,14.0378,14.0466,5600.0
2008-12-22 14:30:00,15.8,15.83,15.76,15.83,2400.0,14.0289,14.0555,13.9934,14.0555,2400.0
2008-12-22 14:40:00,15.78,15.82,15.7,15.76,11300.0,14.0111,14.0466,13.9401,13.9934,11300.0
2008-12-22 14:50:00,15.77,15.77,15.58,15.6,11700.0,14.0022,14.0022,13.8335,13.8513,11700.0
2008-12-22 15:00:00,15.55,15.59,15.46,15.52,9600.0,13.8069,13.8424,13.727,13.7803,9600.0
2008-12-22 15:10:00,15.52,15.53,15.37,15.52,18500.0,13.7803,13.7892,13.6471,13.7803,18500.0
2008-12-22 15:20:00,15.5,15.62,15.47,15.48,12500.0,13.7625,13.8691,13.7359,13.7448,12500.0
2008-12-22 15:30:00,15.46,15.56,15.4,15.44,12400.0,13.727,13.8158,13.6737,13.7092,12400.0
2008-12-22 15:40:00,15.41,15.63,15.41,15.58,23200.0,13.6826,13.8779,13.6826,13.8335,23200.0
2008-12-22 15:50:00,15.59,15.83,15.59,15.72,41100.0,13.8424,14.0555,13.8424,13.9579,41100.0
2008-12-23 09:30:00,15.68,15.68,15.44,15.44,3800.0,13.9223,13.9223,13.7092,13.7092,3800.0
2008-12-23 09:40:00,15.41,15.5,15.39,15.43,12300.0,13.6826,13.7625,13.6648,13.7004,12300.0
2008-12-23 09:50:00,15.5,15.5,15.42,15.46,11200.0,13.7625,13.7625,13.6915,13.727,11200.0
2008-12-23 10:00:00,15.5,15.5,15.22,15.22,9400.0,13.7625,13.7625,13.5139,13.5139,9400.0
2008-12-23 10:10:00,15.19,15.35,15.19,15.31,6700.0,13.4873,13.6293,13.4873,13.5938,6700.0
2008-12-23 10:20:00,15.28,15.34,15.25,15.34,4800.0,13.5672,13.6204,13.5405,13.6204,4800.0
2008-12-23 10:30:00,15.33,15.35,15.33,15.35,2000.0,13.6116,13.6293,13.6116,13.6293,2000.0
2008-12-23 10:40:00,15.35,15.4,15.35,15.38,1600.0,13.6293,13.6737,13.6293,13.656,1600.0
2008-12-23 10:50:00,15.39,15.42,15.37,15.37,2100.0,13.6648,13.6915,13.6471,13.6471,2100.0
2008-12-23 11:00:00,15.38,15.46,15.38,15.44,2800.0,13.656,13.727,13.656,13.7092,2800.0
2008-12-23 11:10:00,15.45,15.53,15.45,15.52,5500.0,13.7181,13.7892,13.7181,13.7803,5500.0
2008-12-23 11:20:00,15.55,15.64,15.5,15.64,5200.0,13.8069,13.8868,13.7625,13.8868,5200.0
2008-12-23 11:30:00,15.64,15.66,15.62,15.65,2600.0,13.8868,13.9046,13.8691,13.8957,2600.0
2008-12-23 11:40:00,15.64,15.73,15.61,15.7,3200.0,13.8868,13.9667,13.8602,13.9401,3200.0
2008-12-23 11:50:00,15.7,15.74,15.66,15.67,4900.0,13.9401,13.9756,13.9046,13.9135,4900.0
2008-12-23 12:00:00,15.66,15.66,15.58,15.64,15400.0,13.9046,13.9046,13.8335,13.8868,15400.0
2008-12-23 12:10:00,15.63,15.65,15.61,15.65,6100.0,13.8779,13.8957,13.8602,13.8957,6100.0
2008-12-23 12:20:00,15.65,15.67,15.63,15.64,2600.0,13.8957,13.9135,13.8779,13.8868,2600.0
2008-12-23 12:30:00,15.68,15.74,15.64,15.73,14500.0,13.9223,13.9756,13.8868,13.9667,14500.0
2008-12-23 12:40:00,15.75,15.81,15.71,15.81,4300.0,13.9845,14.0378,13.949,14.0378,4300.0
2008-12-23 12:50:00,15.81,15.98,15.81,15.98,5700.0,14.0378,14.1887,14.0378,14.1887,5700.0
2008-12-23 13:00:00,15.93,15.98,15.87,15.98,3300.0,14.1443,14.1887,14.091,14.1887,3300.0
2008-12-23 13:10:00,15.99,16.02,15.9,15.94,21700.0,14.1976,14.2242,14.1177,14.1532,21700.0
2008-12-23 13:20:00,15.94,16.15,15.86,16.15,16200.0,14.1532,14.3397,14.0822,14.3397,16200.0
2008-12-23 13:30:00,16.11,16.25,16.11,16.12,5200.0,14.3041,14.4284,14.3041,14.313,5200.0
2008-12-23 13:40:00,16.09,16.28,16.07,16.23,41800.0,14.2864,14.4551,14.2686,14.4107,41800.0
2008-12-23 13:50:00,16.24,16.32,16.14,16.32,13000.0,14.4196,14.4906,14.3308,14.4906,13000.0
2008-12-23 14:00:00,16.37,16.4,16.32,16.33,4600.0,14.535,14.5616,14.4906,14.4995,4600.0
2008-12-23 14:10:00,16.3,16.38,16.29,16.38,2800.0,14.4728,14.5439,14.464,14.5439,2800.0
2008-12-23 14:20:00,16.38,16.42,16.17,16.19,32300.0,14.5439,14.5794,14.3574,14.3752,32300.0
2008-12-23 14:30:00,16.2,16.2,15.8,15.8,9300.0,14.384,14.384,14.0289,14.0289,9300.0
2008-12-23 14:40:00,15.79,15.82,15.67,15.72,13000.0,14.02,14.0466,13.9135,13.9579,13000.0
2008-12-23 14:50:00,15.74,15.85,15.74,15.82,2400.0,13.9756,14.0733,13.9756,14.0466,2400.0
2008-12-23 15:00:00,15.77,15.83,15.68,15.74,4400.0,14.0022,14.0555,13.9223,13.9756,4400.0
2008-12-23 15:10:00,15.74,15.82,15.74,15.81,17700.0,13.9756,14.0466,13.9756,14.0378,17700.0
2008-12-23 15:20:00,15.8,16.02,15.77,15.97,21000.0,14.0289,14.2242,14.0022,14.1798,21000.0
2008-12-23 15:30:00,15.96,16.08,15.89,15.93,15700.0,14.171,14.2775,14.1088,14.1443,15700.0
2008-12-23 15:40:00,15.94,16.02,15.9,15.9,17600.0,14.1532,14.2242,14.1177,14.1177,17600.0
2008-12-23 15:50:00,15.89,15.91,15.68,15.68,30500.0,14.1088,14.1266,13.9223,13.9223,30500.0
2008-12-24 09:30:00,15.67,15.69,15.51,15.56,10900.0,13.9135,13.9312,13.7714,13.8158,10900.0
2008-12-24 09:40:00,15.52,15.68,15.5,15.56,16700.0,13.7803,13.9223,13.7625,13.8158,16700.0
2008-12-24 09:50:00,15.52,15.68,15.42,15.48,9500.0,13.7803,13.9223,13.6915,13.7448,9500.0
2008-12-24 10:00:00,15.43,15.54,15.42,15.53,3900.0,13.7004,13.798,13.6915,13.7892,3900.0
2008-12-24 10:10:00,15.51,15.55,15.5,15.55,3900.0,13.7714,13.8069,13.7625,13.8069,3900.0
2008-12-24 10:20:00,15.53,15.55,15.49,15.52,2900.0,13.7892,13.8069,13.7536,13.7803,2900.0
2008-12-24 10:30:00,15.54,15.55,15.52,15.53,3000.0,13.798,13.8069,13.7803,13.7892,3000.0
2008-12-24 10:40:00,15.53,15.56,15.52,15.55,1800.0,13.7892,13.8158,13.7803,13.8069,1800.0
2008-12-24 10:50:00,15.55,15.59,15.55,15.59,1500.0,13.8069,13.8424,13.8069,13.8424,1500.0
2008-12-24 11:00:00,15.6,15.67,15.59,15.67,2800.0,13.8513,13.9135,13.8424,13.9135,2800.0
2008-12-24 11:10:00,15.67,15.75,15.66,15.75,7800.0,13.9135,13.9845,13.9046,13.9845,7800.0
2008-12-24 11:20:00,15.71,15.77,15.65,15.74,17000.0,13.949,14.0022,13.8957,13.9756,17000.0
2008-12-24 11:30:00,15.75,15.85,15.75,15.85,2900.0,13.9845,14.0733,13.9845,14.0733,2900.0
2008-12-24 11:40:00,15.82,15.93,15.82,15.92,2600.0,14.0466,14.1443,14.0466,14.1354,2600.0
2008-12-24 11:50:00,15.92,15.92,15.9,15.92,3600.0,14.1354,14.1354,14.1177,14.1354,3600.0
2008-12-24 12:00:00,15.89,15.98,15.88,15.95,7100.0,14.1088,14.1887,14.0999,14.1621,7100.0
2008-12-24 12:10:00,15.96,16.04,15.89,15.93,16000.0,14.171,14.242,14.1088,14.1443,16000.0
2008-12-24 12:20:00,15.93,15.97,15.9,15.97,9400.0,14.1443,14.1798,14.1177,14.1798,9400.0
2008-12-24 12:30:00,15.97,15.98,15.89,15.94,8000.0,14.1798,14.1887,14.1088,14.1532,8000.0
2008-12-24 12:40:00,15.96,16.0,15.88,15.9,26000.0,14.171,14.2065,14.0999,14.1177,26000.0
2008-12-24 12:50:00,15.91,16.14,15.9,16.11,24000.0,14.1266,14.3308,14.1177,14.3041,24000.0
2008-12-26 09:30:00,16.11,16.24,15.96,16.24,2600.0,14.3041,14.4196,14.171,14.4196,2600.0
2008-12-26 09:40:00,16.26,16.34,16.24,16.3,2000.0,14.4373,14.5084,14.4196,14.4728,2000.0
2008-12-26 09:50:00,16.34,16.37,16.34,16.37,500.0,14.5084,14.535,14.5084,14.535,500.0
2008-12-26 10:00:00,16.36,16.53,16.34,16.5,3800.0,14.5261,14.6771,14.5084,14.6504,3800.0
2008-12-26 10:10:00,16.53,16.57,16.52,16.57,1200.0,14.6771,14.7126,14.6682,14.7126,1200.0
2008-12-26 10:20:00,16.52,16.63,16.52,16.6,5400.0,14.6682,14.7658,14.6682,14.7392,5400.0
2008-12-26 10:30:00,16.6,16.63,16.59,16.63,2700.0,14.7392,14.7658,14.7303,14.7658,2700.0
2008-12-26 10:40:00,16.6,16.62,16.58,16.59,1400.0,14.7392,14.757,14.7215,14.7303,1400.0
2008-12-26 10:50:00,16.59,16.63,16.57,16.62,1800.0,14.7303,14.7658,14.7126,14.757,1800.0
2008-12-26 11:00:00,16.63,16.63,16.55,16.61,2500.0,14.7658,14.7658,14.6948,14.7481,2500.0
2008-12-26 11:10:00,16.58,16.62,16.58,16.62,5200.0,14.7215,14.757,14.7215,14.757,5200.0
2008-12-26 11:20:00,16.61,16.63,16.59,16.63,1900.0,14.7481,14.7658,14.7303,14.7658,1900.0
2008-12-26 11:30:00,16.61,16.63,16.57,16.59,16700.0,14.7481,14.7658,14.7126,14.7303,16700.0
2008-12-26 11:40:00,16.62,16.8,16.61,16.77,11600.0,14.757,14.9168,14.7481,14.8902,11600.0
2008-12-26 11:50:00,16.74,16.76,16.73,16.75,800.0,14.8635,14.8813,14.8546,14.8724,800.0
2008-12-26 12:00:00,16.77,16.88,16.72,16.81,6200.0,14.8902,14.9878,14.8458,14.9257,6200.0
2008-12-26 12:10:00,16.81,16.83,16.76,16.78,700.0,14.9257,14.9434,14.8813,14.899,700.0
2008-12-26 12:20:00,16.75,16.76,16.7,16.7,2100.0,14.8724,14.8813,14.828,14.828,2100.0
2008-12-26 12:30:00,16.7,16.7,16.64,16.69,1500.0,14.828,14.828,14.7747,14.8191,1500.0
2008-12-26 12:40:00,16.69,16.81,16.67,16.71,3600.0,14.8191,14.9257,14.8014,14.8369,3600.0
2008-12-26 12:50:00,16.67,16.72,16.66,16.66,600.0,14.8014,14.8458,14.7925,14.7925,600.0
2008-12-26 13:00:00,16.68,16.69,16.58,16.61,7000.0,14.8102,14.8191,14.7215,14.7481,7000.0
2008-12-26 13:10:00,16.61,16.71,16.61,16.7,6000.0,14.7481,14.8369,14.7481,14.828,6000.0
2008-12-26 13:20:00,16.7,16.72,16.7,16.7,1800.0,14.828,14.8458,14.828,14.828,1800.0
2008-12-26 13:30:00,16.71,16.71,16.7,16.71,400.0,14.8369,14.8369,14.828,14.8369,400.0
2008-12-26 13:40:00,16.7,16.7,16.7,16.7,2000.0,14.828,14.828,14.828,14.828,2000.0
2008-12-26 13:50:00,16.7,16.73,16.7,16.7,2800.0,14.828,14.8546,14.828,14.828,2800.0
2008-12-26 14:00:00,16.7,16.71,16.7,16.7,2100.0,14.828,14.8369,14.828,14.828,2100.0
2008-12-26 14:10:00,16.7,16.7,16.68,16.68,500.0,14.828,14.828,14.8102,14.8102,500.0
2008-12-26 14:20:00,16.7,16.78,16.69,16.75,24000.0,14.828,14.899,14.8191,14.8724,24000.0
2008-12-26 14:30:00,16.77,16.94,16.77,16.89,20600.0,14.8902,15.0411,14.8902,14.9967,20600.0
2008-12-26 14:40:00,16.88,16.9,16.8,16.8,2100.0,14.9878,15.0056,14.9168,14.9168,2100.0
2008-12-26 14:50:00,16.79,16.85,16.77,16.81,1400.0,14.9079,14.9612,14.8902,14.9257,1400.0
2008-12-26 15:00:00,16.8,16.9,16.78,16.88,2200.0,14.9168,15.0056,14.899,14.9878,2200.0
2008-12-26 15:10:00,16.88,16.97,16.83,16.97,6600.0,14.9878,15.0677,14.9434,15.0677,6600.0
2008-12-26 15:20:00,16.97,17.03,16.95,17.02,1300.0,15.0677,15.121,15.05,15.1121,1300.0
2008-12-26 15:30:00,17.03,17.03,16.96,16.96,1100.0,15.121,15.121,15.0589,15.0589,1100.0
2008-12-26 15:40:00,16.96,17.16,16.96,17.16,8500.0,15.0589,15.2364,15.0589,15.2364,8500.0
2008-12-26 15:50:00,17.14,17.21,17.02,17.12,14600.0,15.2187,15.2808,15.1121,15.2009,14600.0
2008-12-29 09:30:00,16.98,17.21,16.78,16.92,4100.0,15.0766,15.2808,14.899,15.0233,4100.0
2008-12-29 09:40:00,16.83,16.91,16.65,16.65,10300.0,14.9434,15.0145,14.7836,14.7836,10300.0
2008-12-29 09:50:00,16.67,16.75,16.61,16.64,13800.0,14.8014,14.8724,14.7481,14.7747,13800.0
2008-12-29 10:00:00,16.62,16.82,16.59,16.71,25500.0,14.757,14.9345,14.7303,14.8369,25500.0
2008-12-29 10:10:00,16.73,16.81,16.73,16.74,7300.0,14.8546,14.9257,14.8546,14.8635,7300.0
2008-12-29 10:20:00,16.74,16.75,16.68,16.69,11400.0,14.8635,14.8724,14.8102,14.8191,11400.0
2008-12-29 10:30:00,16.7,16.75,16.7,16.73,20500.0,14.828,14.8724,14.828,14.8546,20500.0
2008-12-29 10:40:00,16.74,16.8,16.7,16.7,31200.0,14.8635,14.9168,14.828,14.828,31200.0
2008-12-29 10:50:00,16.7,16.71,16.67,16.7,10900.0,14.828,14.8369,14.8014,14.828,10900.0
2008-12-29 11:00:00,16.71,16.71,16.67,16.7,18700.0,14.8369,14.8369,14.8014,14.828,18700.0
2008-12-29 11:10:00,16.7,16.73,16.7,16.72,10900.0,14.828,14.8546,14.828,14.8458,10900.0
2008-12-29 11:20:00,16.72,16.73,16.65,16.72,29700.0,14.8458,14.8546,14.7836,14.8458,29700.0
2008-12-29 11:30:00,16.74,16.75,16.7,16.7,5800.0,14.8635,14.8724,14.828,14.828,5800.0
2008-12-29 11:40:00,16.71,16.74,16.7,16.73,4100.0,14.8369,14.8635,14.828,14.8546,4100.0
2008-12-29 11:50:00,16.7,16.73,16.7,16.73,4500.0,14.828,14.8546,14.828,14.8546,4500.0
2008-12-29 12:00:00,16.73,16.8,16.71,16.71,7100.0,14.8546,14.9168,14.8369,14.8369,7100.0
2008-12-29 12:10:00,16.71,16.71,16.65,16.66,6800.0,14.8369,14.8369,14.7836,14.7925,6800.0
2008-12-29 12:20:00,16.66,16.67,16.5,16.5,3600.0,14.7925,14.8014,14.6504,14.6504,3600.0
2008-12-29 12:30:00,16.5,16.68,16.5,16.63,43100.0,14.6504,14.8102,14.6504,14.7658,43100.0
2008-12-29 12:40:00,16.6,16.6,16.49,16.51,6500.0,14.7392,14.7392,14.6415,14.6593,6500.0
2008-12-29 12:50:00,16.56,16.58,16.5,16.52,6700.0,14.7037,14.7215,14.6504,14.6682,6700.0
2008-12-29 13:00:00,16.52,16.56,16.48,16.55,9800.0,14.6682,14.7037,14.6327,14.6948,9800.0
2008-12-29 13:10:00,16.55,16.56,16.55,16.55,3000.0,14.6948,14.7037,14.6948,14.6948,3000.0
2008-12-29 13:20:00,16.55,16.56,16.55,16.55,3400.0,14.6948,14.7037,14.6948,14.6948,3400.0
2008-12-29 13:30:00,16.55,16.57,16.54,16.56,14300.0,14.6948,14.7126,14.6859,14.7037,14300.0
2008-12-29 13:40:00,16.55,16.57,16.55,16.56,7600.0,14.6948,14.7126,14.6948,14.7037,7600.0
2008-12-29 13:50:00,16.56,16.56,16.55,16.55,7100.0,14.7037,14.7037,14.6948,14.6948,7100.0
2008-12-29 14:00:00,16.55,16.6,16.49,16.57,17700.0,14.6948,14.7392,14.6415,14.7126,17700.0
2008-12-29 14:10:00,16.56,16.7,16.54,16.65,22200.0,14.7037,14.828,14.6859,14.7836,22200.0
2008-12-29 14:20:00,16.64,16.77,16.6,16.77,18600.0,14.7747,14.8902,14.7392,14.8902,18600.0
2008-12-29 14:30:00,16.74,16.74,16.56,16.65,12200.0,14.8635,14.8635,14.7037,14.7836,12200.0
2008-12-29 14:40:00,16.65,16.81,16.61,16.68,11800.0,14.7836,14.9257,14.7481,14.8102,11800.0
2008-12-29 14:50:00,16.67,16.75,16.64,16.7,10800.0,14.8014,14.8724,14.7747,14.828,10800.0
2008-12-29 15:00:00,16.72,16.91,16.71,16.89,11000.0,14.8458,15.0145,14.8369,14.9967,11000.0
2008-12-29 15:10:00,16.84,17.01,16.84,16.9,9300.0,14.9523,15.1032,14.9523,15.0056,9300.0
2008-12-29 15:20:00,16.91,17.07,16.85,17.0,13700.0,15.0145,15.1565,14.9612,15.0944,13700.0
2008-12-29 15:30:00,16.94,17.03,16.86,16.86,18800.0,15.0411,15.121,14.9701,14.9701,18800.0
2008-12-29 15:40:00,16.86,17.05,16.86,17.02,17400.0,14.9701,15.1388,14.9701,15.1121,17400.0
2008-12-29 15:50:00,17.0,17.1,16.93,17.05,30000.0,15.0944,15.1832,15.0322,15.1388,30000.0
2008-12-30 09:30:00,16.94,17.18,16.79,16.79,4000.0,15.0411,15.2542,14.9079,14.9079,4000.0
2008-12-30 09:40:00,16.82,16.91,16.82,16.86,7600.0,14.9345,15.0145,14.9345,14.9701,7600.0
2008-12-30 09:50:00,16.88,16.92,16.85,16.92,10200.0,14.9878,15.0233,14.9612,15.0233,10200.0
2008-12-30 10:00:00,16.91,17.01,16.9,17.01,5500.0,15.0145,15.1032,15.0056,15.1032,5500.0
2008-12-30 10:10:00,17.01,17.03,16.95,17.0,11000.0,15.1032,15.121,15.05,15.0944,11000.0
2008-12-30 10:20:00,17.01,17.03,17.0,17.01,1500.0,15.1032,15.121,15.0944,15.1032,1500.0
2008-12-30 10:30:00,17.01,17.1,17.0,17.08,6000.0,15.1032,15.1832,15.0944,15.1654,6000.0
2008-12-30 10:40:00,17.05,17.08,16.97,16.97,8700.0,15.1388,15.1654,15.0677,15.0677,8700.0
2008-12-30 10:50:00,16.96,17.01,16.95,17.0,12200.0,15.0589,15.1032,15.05,15.0944,12200.0
2008-12-30 11:00:00,17.01,17.02,17.0,17.0,6000.0,15.1032,15.1121,15.0944,15.0944,6000.0
2008-12-30 11:10:00,16.99,17.01,16.98,16.99,9700.0,15.0855,15.1032,15.0766,15.0855,9700.0
2008-12-30 11:20:00,17.01,17.02,16.99,17.0,4800.0,15.1032,15.1121,15.0855,15.0944,4800.0
2008-12-30 11:30:00,17.01,17.02,16.97,16.97,11600.0,15.1032,15.1121,15.0677,15.0677,11600.0
2008-12-30 11:40:00,16.97,17.01,16.95,17.01,6700.0,15.0677,15.1032,15.05,15.1032,6700.0
2008-12-30 11:50:00,17.0,17.01,16.99,17.0,6000.0,15.0944,15.1032,15.0855,15.0944,6000.0
2008-12-30 12:00:00,17.0,17.01,17.0,17.01,7600.0,15.0944,15.1032,15.0944,15.1032,7600.0
2008-12-30 12:10:00,17.01,17.01,16.87,16.88,5300.0,15.1032,15.1032,14.9789,14.9878,5300.0
2008-12-30 12:20:00,16.87,16.87,16.69,16.69,10300.0,14.9789,14.9789,14.8191,14.8191,10300.0
2008-12-30 12:30:00,16.69,16.77,16.61,16.77,9800.0,14.8191,14.8902,14.7481,14.8902,9800.0
2008-12-30 12:40:00,16.75,16.81,16.75,16.75,7100.0,14.8724,14.9257,14.8724,14.8724,7100.0
2008-12-30 12:50:00,16.76,16.77,16.75,16.77,5900.0,14.8813,14.8902,14.8724,14.8902,5900.0
2008-12-30 13:00:00,16.76,16.76,16.75,16.75,4800.0,14.8813,14.8813,14.8724,14.8724,4800.0
2008-12-30 13:10:00,16.75,16.76,16.75,16.75,6300.0,14.8724,14.8813,14.8724,14.8724,6300.0
2008-12-30 13:20:00,16.75,17.0,16.75,16.92,16600.0,14.8724,15.0944,14.8724,15.0233,16600.0
2008-12-30 13:30:00,17.0,17.0,16.89,16.89,5700.0,15.0944,15.0944,14.9967,14.9967,5700.0
2008-12-30 13:40:00,16.89,16.9,16.78,16.78,5400.0,14.9967,15.0056,14.899,14.899,5400.0
2008-12-30 13:50:00,16.79,16.93,16.79,16.88,8500.0,14.9079,15.0322,14.9079,14.9878,8500.0
2008-12-30 14:00:00,16.86,16.87,16.85,16.87,5100.0,14.9701,14.9789,14.9612,14.9789,5100.0
2008-12-30 14:10:00,16.86,16.92,16.85,16.9,10000.0,14.9701,15.0233,14.9612,15.0056,10000.0
2008-12-30 14:20:00,16.91,16.91,16.9,16.9,5600.0,15.0145,15.0145,15.0056,15.0056,5600.0
2008-12-30 14:30:00,16.9,16.91,16.84,16.84,14100.0,15.0056,15.0145,14.9523,14.9523,14100.0
2008-12-30 14:40:00,16.83,16.83,16.67,16.67,6900.0,14.9434,14.9434,14.8014,14.8014,6900.0
2008-12-30 14:50:00,16.67,16.67,16.58,16.58,5700.0,14.8014,14.8014,14.7215,14.7215,5700.0
2008-12-30 15:00:00,16.61,16.69,16.58,16.65,6800.0,14.7481,14.8191,14.7215,14.7836,6800.0
2008-12-30 15:10:00,16.68,16.68,16.55,16.57,8300.0,14.8102,14.8102,14.6948,14.7126,8300.0
2008-12-30 15:20:00,16.57,16.75,16.54,16.74,6900.0,14.7126,14.8724,14.6859,14.8635,6900.0
2008-12-30 15:30:00,16.73,16.74,16.68,16.73,9200.0,14.8546,14.8635,14.8102,14.8546,9200.0
2008-12-30 15:40:00,16.74,16.89,16.72,16.85,27700.0,14.8635,14.9967,14.8458,14.9612,27700.0
2008-12-30 15:50:00,16.85,17.01,16.85,16.87,53400.0,14.9612,15.1032,14.9612,14.9789,53400.0
2008-12-31 09:30:00,17.16,17.16,16.93,17.1,5000.0,15.2364,15.2364,15.0322,15.1832,5000.0
2008-12-31 09:40:00,17.1,17.2,17.08,17.16,4000.0,15.1832,15.272,15.1654,15.2364,4000.0
2008-12-31 09:50:00,17.18,17.3,17.16,17.3,3700.0,15.2542,15.3607,15.2364,15.3607,3700.0
2008-12-31 10:00:00,17.38,17.51,17.38,17.48,7000.0,15.4318,15.5472,15.4318,15.5206,7000.0
2008-12-31 10:10:00,17.43,17.49,17.41,17.42,4400.0,15.4762,15.5294,15.4584,15.4673,4400.0
2008-12-31 10:20:00,17.42,17.64,17.42,17.61,6700.0,15.4673,15.6626,15.4673,15.636,6700.0
2008-12-31 10:30:00,17.61,17.64,17.61,17.62,5400.0,15.636,15.6626,15.636,15.6449,5400.0
2008-12-31 10:40:00,17.63,17.78,17.63,17.73,6300.0,15.6537,15.7869,15.6537,15.7425,6300.0
2008-12-31 10:50:00,17.77,17.81,17.73,17.74,9400.0,15.7781,15.8136,15.7425,15.7514,9400.0
2008-12-31 11:00:00,17.79,17.8,17.69,17.8,6100.0,15.7958,15.8047,15.707,15.8047,6100.0
2008-12-31 11:10:00,17.76,17.78,17.63,17.73,14500.0,15.7692,15.7869,15.6537,15.7425,14500.0
2008-12-31 11:20:00,17.72,17.84,17.69,17.82,8200.0,15.7337,15.8402,15.707,15.8225,8200.0
2008-12-31 11:30:00,17.77,17.99,17.75,17.99,20100.0,15.7781,15.9734,15.7603,15.9734,20100.0
2008-12-31 11:40:00,17.96,18.0,17.94,17.94,13000.0,15.9468,15.9823,15.929,15.929,13000.0
2008-12-31 11:50:00,17.97,18.0,17.91,17.93,65400.0,15.9556,15.9823,15.9024,15.9201,65400.0
2008-12-31 12:00:00,17.93,17.95,17.87,17.89,9500.0,15.9201,15.9379,15.8668,15.8846,9500.0
2008-12-31 12:10:00,17.89,17.91,17.7,17.71,11200.0,15.8846,15.9024,15.7159,15.7248,11200.0
2008-12-31 12:20:00,17.7,17.78,17.69,17.74,5500.0,15.7159,15.7869,15.707,15.7514,5500.0
2008-12-31 12:30:00,17.76,17.8,17.71,17.71,4300.0,15.7692,15.8047,15.7248,15.7248,4300.0
2008-12-31 12:40:00,17.72,17.74,17.71,17.74,3500.0,15.7337,15.7514,15.7248,15.7514,3500.0
2008-12-31 12:50:00,17.74,17.74,17.69,17.72,2700.0,15.7514,15.7514,15.707,15.7337,2700.0
2008-12-31 13:00:00,17.7,17.7,17.57,17.57,9500.0,15.7159,15.7159,15.6005,15.6005,9500.0
2008-12-31 13:10:00,17.57,17.57,17.49,17.51,4400.0,15.6005,15.6005,15.5294,15.5472,4400.0
2008-12-31 13:20:00,17.51,17.51,17.37,17.41,3600.0,15.5472,15.5472,15.4229,15.4584,3600.0
2008-12-31 13:30:00,17.41,17.47,17.41,17.46,2600.0,15.4584,15.5117,15.4584,15.5028,2600.0
2008-12-31 13:40:00,17.45,17.45,17.37,17.37,2900.0,15.4939,15.4939,15.4229,15.4229,2900.0
2008-12-31 13:50:00,17.4,17.57,17.4,17.57,2200.0,15.4495,15.6005,15.4495,15.6005,2200.0
2008-12-31 14:00:00,17.57,17.65,17.57,17.65,13700.0,15.6005,15.6715,15.6005,15.6715,13700.0
2008-12-31 14:10:00,17.63,17.65,17.62,17.62,3900.0,15.6537,15.6715,15.6449,15.6449,3900.0
2008-12-31 14:20:00,17.65,17.67,17.62,17.66,5900.0,15.6715,15.6893,15.6449,15.6804,5900.0
2008-12-31 14:30:00,17.66,17.67,17.58,17.63,10500.0,15.6804,15.6893,15.6094,15.6537,10500.0
2008-12-31 14:40:00,17.63,17.68,17.61,17.63,12300.0,15.6537,15.6981,15.636,15.6537,12300.0
2008-12-31 14:50:00,17.64,17.7,17.63,17.68,5800.0,15.6626,15.7159,15.6537,15.6981,5800.0
2008-12-31 15:00:00,17.69,17.8,17.68,17.74,10200.0,15.707,15.8047,15.6981,15.7514,10200.0
2008-12-31 15:10:00,17.76,17.81,17.75,17.8,12100.0,15.7692,15.8136,15.7603,15.8047,12100.0
2008-12-31 15:20:00,17.8,17.85,17.78,17.8,13300.0,15.8047,15.8491,15.7869,15.8047,13300.0
2008-12-31 15:30:00,17.8,17.8,17.69,17.75,14100.0,15.8047,15.8047,15.707,15.7603,14100.0
2008-12-31 15:40:00,17.75,17.78,17.51,17.67,21100.0,15.7603,15.7869,15.5472,15.6893,21100.0
2008-12-31 15:50:00,17.62,17.81,17.62,17.76,47100.0,15.6449,15.8136,15.6449,15.7692,47100.0
2009-01-02 09:30:00,17.92,17.92,17.77,17.77,2500.0,15.9112,15.9112,15.7781,15.7781,2500.0
2009-01-02 09:40:00,17.71,17.76,17.66,17.69,7500.0,15.7248,15.7692,15.6804,15.707,7500.0
2009-01-02 09:50:00,17.74,17.74,17.48,17.51,13600.0,15.7514,15.7514,15.5206,15.5472,13600.0
2009-01-02 10:00:00,17.5,17.57,17.44,17.54,2300.0,15.5383,15.6005,15.485,15.5738,2300.0
2009-01-02 10:10:00,17.54,17.79,17.54,17.75,5300.0,15.5738,15.7958,15.5738,15.7603,5300.0
2009-01-02 10:20:00,17.74,17.75,17.58,17.62,4900.0,15.7514,15.7603,15.6094,15.6449,4900.0
2009-01-02 10:30:00,17.62,17.65,17.6,17.65,2800.0,15.6449,15.6715,15.6271,15.6715,2800.0
2009-01-02 10:40:00,17.64,17.64,17.59,17.59,2000.0,15.6626,15.6626,15.6182,15.6182,2000.0
2009-01-02 10:50:00,17.57,17.67,17.57,17.64,2500.0,15.6005,15.6893,15.6005,15.6626,2500.0
2009-01-02 11:00:00,17.68,17.74,17.63,17.66,1700.0,15.6981,15.7514,15.6537,15.6804,1700.0
2009-01-02 11:10:00,17.67,17.76,17.64,17.76,3900.0,15.6893,15.7692,15.6626,15.7692,3900.0
2009-01-02 11:20:00,17.73,17.78,17.73,17.76,11100.0,15.7425,15.7869,15.7425,15.7692,11100.0
2009-01-02 11:30:00,17.77,17.85,17.75,17.82,5800.0,15.7781,15.8491,15.7603,15.8225,5800.0
2009-01-02 11:40:00,17.8,17.82,17.72,17.72,3500.0,15.8047,15.8225,15.7337,15.7337,3500.0
2009-01-02 11:50:00,17.72,17.73,17.67,17.7,3700.0,15.7337,15.7425,15.6893,15.7159,3700.0
2009-01-02 12:00:00,17.7,17.82,17.7,17.82,6100.0,15.7159,15.8225,15.7159,15.8225,6100.0
2009-01-02 12:10:00,17.74,17.75,17.64,17.69,2600.0,15.7514,15.7603,15.6626,15.707,2600.0
2009-01-02 12:20:00,17.69,17.81,17.69,17.8,3100.0,15.707,15.8136,15.707,15.8047,3100.0
2009-01-02 12:30:00,17.84,17.86,17.78,17.82,5500.0,15.8402,15.858,15.7869,15.8225,5500.0
2009-01-02 12:40:00,17.81,17.84,17.76,17.82,2200.0,15.8136,15.8402,15.7692,15.8225,2200.0
2009-01-02 12:50:00,17.77,17.86,17.76,17.86,10700.0,15.7781,15.858,15.7692,15.858,10700.0
2009-01-02 13:00:00,17.85,17.86,17.78,17.84,22900.0,15.8491,15.858,15.7869,15.8402,22900.0
2009-01-02 13:10:00,17.84,17.88,17.84,17.85,1500.0,15.8402,15.8757,15.8402,15.8491,1500.0
2009-01-02 13:20:00,17.84,17.91,17.84,17.9,3900.0,15.8402,15.9024,15.8402,15.8935,3900.0
2009-01-02 13:30:00,17.9,17.96,17.88,17.93,3700.0,15.8935,15.9468,15.8757,15.9201,3700.0
2009-01-02 13:40:00,17.91,17.96,17.91,17.96,2900.0,15.9024,15.9468,15.9024,15.9468,2900.0
2009-01-02 13:50:00,17.94,17.96,17.86,17.96,7000.0,15.929,15.9468,15.858,15.9468,7000.0
2009-01-02 14:00:00,17.96,17.99,17.9,17.92,6100.0,15.9468,15.9734,15.8935,15.9112,6100.0
2009-01-02 14:10:00,17.93,18.0,17.93,17.97,4800.0,15.9201,15.9823,15.9201,15.9556,4800.0
2009-01-02 14:20:00,17.97,18.0,17.93,17.97,3500.0,15.9556,15.9823,15.9201,15.9556,3500.0
2009-01-02 14:30:00,17.99,18.09,17.95,18.08,27300.0,15.9734,16.0622,15.9379,16.0533,27300.0
2009-01-02 14:40:00,18.09,18.09,17.98,18.04,6900.0,16.0622,16.0622,15.9645,16.0178,6900.0
2009-01-02 14:50:00,18.04,18.11,18.01,18.11,6400.0,16.0178,16.0799,15.9912,16.0799,6400.0
2009-01-02 15:00:00,18.09,18.29,18.09,18.29,11800.0,16.0622,16.2398,16.0622,16.2398,11800.0
2009-01-02 15:10:00,18.28,18.51,18.27,18.51,14500.0,16.2309,16.4351,16.222,16.4351,14500.0
2009-01-02 15:20:00,18.5,18.6,18.47,18.59,15900.0,16.4262,16.515,16.3996,16.5061,15900.0
2009-01-02 15:30:00,18.58,18.68,18.54,18.67,13900.0,16.4973,16.586,16.4617,16.5772,13900.0
2009-01-02 15:40:00,18.67,18.81,18.58,18.64,27900.0,16.5772,16.7015,16.4973,16.5505,27900.0
2009-01-02 15:50:00,18.61,18.7,18.55,18.65,26800.0,16.5239,16.6038,16.4706,16.5594,26800.0
2009-01-05 09:30:00,18.5,18.5,18.02,18.17,10000.0,16.4262,16.4262,16.0,16.1332,10000.0
2009-01-05 09:40:00,18.04,18.04,17.7,17.75,8900.0,16.0178,16.0178,15.7159,15.7603,8900.0
2009-01-05 09:50:00,17.74,17.98,17.74,17.9,10300.0,15.7514,15.9645,15.7514,15.8935,10300.0
2009-01-05 10:00:00,17.88,18.0,17.86,17.99,12400.0,15.8757,15.9823,15.858,15.9734,12400.0
2009-01-05 10:10:00,17.99,18.01,17.93,17.98,22400.0,15.9734,15.9912,15.9201,15.9645,22400.0
2009-01-05 10:20:00,17.98,18.02,17.96,18.02,12400.0,15.9645,16.0,15.9468,16.0,12400.0
2009-01-05 10:30:00,18.0,18.01,17.97,17.98,15600.0,15.9823,15.9912,15.9556,15.9645,15600.0
2009-01-05 10:40:00,17.97,18.04,17.97,18.03,16100.0,15.9556,16.0178,15.9556,16.0089,16100.0
2009-01-05 10:50:00,18.07,18.24,18.03,18.03,13100.0,16.0444,16.1954,16.0089,16.0089,13100.0
2009-01-05 11:00:00,18.0,18.08,17.86,18.0,15200.0,15.9823,16.0533,15.858,15.9823,15200.0
2009-01-05 11:10:00,18.0,18.01,17.84,17.86,6400.0,15.9823,15.9912,15.8402,15.858,6400.0
2009-01-05 11:20:00,17.79,17.83,17.59,17.59,12500.0,15.7958,15.8313,15.6182,15.6182,12500.0
2009-01-05 11:30:00,17.6,17.72,17.58,17.61,11100.0,15.6271,15.7337,15.6094,15.636,11100.0
2009-01-05 11:40:00,17.62,17.62,17.53,17.53,3100.0,15.6449,15.6449,15.565,15.565,3100.0
2009-01-05 11:50:00,17.53,17.53,17.32,17.32,7700.0,15.565,15.565,15.3785,15.3785,7700.0
2009-01-05 12:00:00,17.32,17.4,17.3,17.36,8300.0,15.3785,15.4495,15.3607,15.414,8300.0
2009-01-05 12:10:00,17.4,17.72,17.4,17.72,10200.0,15.4495,15.7337,15.4495,15.7337,10200.0
2009-01-05 12:20:00,17.68,17.72,17.63,17.64,4700.0,15.6981,15.7337,15.6537,15.6626,4700.0
2009-01-05 12:30:00,17.62,17.75,17.62,17.75,6900.0,15.6449,15.7603,15.6449,15.7603,6900.0
2009-01-05 12:40:00,17.75,17.88,17.72,17.82,7800.0,15.7603,15.8757,15.7337,15.8225,7800.0
2009-01-05 12:50:00,17.84,17.93,17.81,17.89,8800.0,15.8402,15.9201,15.8136,15.8846,8800.0
2009-01-05 13:00:00,17.87,17.95,17.87,17.93,4600.0,15.8668,15.9379,15.8668,15.9201,4600.0
2009-01-05 13:10:00,17.92,17.95,17.84,17.84,2800.0,15.9112,15.9379,15.8402,15.8402,2800.0
2009-01-05 13:20:00,17.85,18.05,17.82,17.83,8800.0,15.8491,16.0267,15.8225,15.8313,8800.0
2009-01-05 13:30:00,17.83,17.83,17.55,17.55,8300.0,15.8313,15.8313,15.5827,15.5827,8300.0
2009-01-05 13:40:00,17.51,17.78,17.51,17.61,8900.0,15.5472,15.7869,15.5472,15.636,8900.0
2009-01-05 13:50:00,17.59,18.11,17.55,17.7,10100.0,15.6182,16.0799,15.5827,15.7159,10100.0
2009-01-05 14:00:00,17.63,17.65,17.51,17.52,6300.0,15.6537,15.6715,15.5472,15.5561,6300.0
2009-01-05 14:10:00,17.52,17.52,17.33,17.33,15700.0,15.5561,15.5561,15.3874,15.3874,15700.0
2009-01-05 14:20:00,17.33,17.37,17.31,17.33,15500.0,15.3874,15.4229,15.3696,15.3874,15500.0
2009-01-05 14:30:00,17.32,17.49,17.28,17.41,11800.0,15.3785,15.5294,15.343,15.4584,11800.0
2009-01-05 14:40:00,17.37,17.4,17.02,17.02,12800.0,15.4229,15.4495,15.1121,15.1121,12800.0
2009-01-05 14:50:00,17.01,17.02,16.95,16.97,18000.0,15.1032,15.1121,15.05,15.0677,18000.0
2009-01-05 15:00:00,16.98,16.98,16.74,16.8,17600.0,15.0766,15.0766,14.8635,14.9168,17600.0
2009-01-05 15:10:00,16.81,16.89,16.64,16.78,19000.0,14.9257,14.9967,14.7747,14.899,19000.0
2009-01-05 15:20:00,16.79,16.8,16.6,16.67,22700.0,14.9079,14.9168,14.7392,14.8014,22700.0
2009-01-05 15:30:00,16.65,16.79,16.62,16.74,22800.0,14.7836,14.9079,14.757,14.8635,22800.0
2009-01-05 15:40:00,16.7,16.85,16.64,16.69,27300.0,14.828,14.9612,14.7747,14.8191,27300.0
2009-01-05 15:50:00,16.69,16.8,16.61,16.63,44700.0,14.8191,14.9168,14.7481,14.7658,44700.0
2009-01-06 09:30:00,16.98,16.98,16.6,16.75,17300.0,15.0766,15.0766,14.7392,14.8724,17300.0
2009-01-06 09:40:00,16.74,16.75,16.6,16.67,16400.0,14.8635,14.8724,14.7392,14.8014,16400.0
2009-01-06 09:50:00,16.68,16.72,16.61,16.63,18500.0,14.8102,14.8458,14.7481,14.7658,18500.0
2009-01-06 10:00:00,16.67,16.72,16.61,16.66,12300.0,14.8014,14.8458,14.7481,14.7925,12300.0
2009-01-06 10:10:00,16.65,16.67,16.52,16.59,21900.0,14.7836,14.8014,14.6682,14.7303,21900.0
2009-01-06 10:20:00,16.58,16.82,16.58,16.82,9200.0,14.7215,14.9345,14.7215,14.9345,9200.0
2009-01-06 10:30:00,16.81,16.99,16.76,16.92,7600.0,14.9257,15.0855,14.8813,15.0233,7600.0
2009-01-06 10:40:00,16.92,17.01,16.92,16.95,7800.0,15.0233,15.1032,15.0233,15.05,7800.0
2009-01-06 10:50:00,16.95,16.97,16.8,16.82,6600.0,15.05,15.0677,14.9168,14.9345,6600.0
2009-01-06 11:00:00,16.83,16.85,16.76,16.82,6900.0,14.9434,14.9612,14.8813,14.9345,6900.0
2009-01-06 11:10:00,16.8,16.84,16.78,16.81,5500.0,14.9168,14.9523,14.899,14.9257,5500.0
2009-01-06 11:20:00,16.83,16.96,16.83,16.86,4500.0,14.9434,15.0589,14.9434,14.9701,4500.0
2009-01-06 11:30:00,16.87,16.96,16.86,16.9,3000.0,14.9789,15.0589,14.9701,15.0056,3000.0
2009-01-06 11:40:00,16.9,17.02,16.9,17.02,3200.0,15.0056,15.1121,15.0056,15.1121,3200.0
2009-01-06 11:50:00,17.02,17.07,16.93,17.06,47700.0,15.1121,15.1565,15.0322,15.1476,47700.0
2009-01-06 12:00:00,17.03,17.03,16.97,17.01,9100.0,15.121,15.121,15.0677,15.1032,9100.0
2009-01-06 12:10:00,17.01,17.06,16.94,16.94,22200.0,15.1032,15.1476,15.0411,15.0411,22200.0
2009-01-06 12:20:00,16.95,17.0,16.95,16.99,5400.0,15.05,15.0944,15.05,15.0855,5400.0
2009-01-06 12:30:00,16.98,17.05,16.98,17.05,7600.0,15.0766,15.1388,15.0766,15.1388,7600.0
2009-01-06 12:40:00,17.05,17.05,16.98,17.0,9200.0,15.1388,15.1388,15.0766,15.0944,9200.0
2009-01-06 12:50:00,17.01,17.11,16.99,17.04,16000.0,15.1032,15.192,15.0855,15.1299,16000.0
2009-01-06 13:00:00,17.04,17.05,16.97,16.98,3800.0,15.1299,15.1388,15.0677,15.0766,3800.0
2009-01-06 13:10:00,16.99,17.01,16.94,16.94,9200.0,15.0855,15.1032,15.0411,15.0411,9200.0
2009-01-06 13:20:00,16.94,16.94,16.89,16.91,17300.0,15.0411,15.0411,14.9967,15.0145,17300.0
2009-01-06 13:30:00,16.87,16.87,16.81,16.83,3800.0,14.9789,14.9789,14.9257,14.9434,3800.0
2009-01-06 13:40:00,16.84,17.0,16.83,16.98,5000.0,14.9523,15.0944,14.9434,15.0766,5000.0
2009-01-06 13:50:00,16.96,17.03,16.87,16.96,6000.0,15.0589,15.121,14.9789,15.0589,6000.0
2009-01-06 14:00:00,16.96,16.96,16.81,16.92,5800.0,15.0589,15.0589,14.9257,15.0233,5800.0
2009-01-06 14:10:00,16.93,17.07,16.93,17.02,6700.0,15.0322,15.1565,15.0322,15.1121,6700.0
2009-01-06 14:20:00,17.02,17.13,17.0,17.07,5400.0,15.1121,15.2098,15.0944,15.1565,5400.0
2009-01-06 14:30:00,17.08,17.19,17.08,17.18,5100.0,15.1654,15.2631,15.1654,15.2542,5100.0
2009-01-06 14:40:00,17.17,17.26,17.12,17.19,6100.0,15.2453,15.3252,15.2009,15.2631,6100.0
2009-01-06 14:50:00,17.2,17.29,17.15,17.29,12900.0,15.272,15.3519,15.2276,15.3519,12900.0
2009-01-06 15:00:00,17.3,17.42,17.3,17.37,10800.0,15.3607,15.4673,15.3607,15.4229,10800.0
2009-01-06 15:10:00,17.37,17.37,17.27,17.36,9200.0,15.4229,15.4229,15.3341,15.414,9200.0
2009-01-06 15:20:00,17.36,17.36,17.17,17.22,8300.0,15.414,15.414,15.2453,15.2897,8300.0
2009-01-06 15:30:00,17.22,17.5,17.22,17.4,23800.0,15.2897,15.5383,15.2897,15.4495,23800.0
2009-01-06 15:40:00,17.4,17.5,17.37,17.47,19000.0,15.4495,15.5383,15.4229,15.5117,19000.0
2009-01-06 15:50:00,17.47,17.5,17.37,17.39,40200.0,15.5117,15.5383,15.4229,15.4407,40200.0
2009-01-07 09:30:00,17.06,17.06,16.7,16.78,14700.0,15.1476,15.1476,14.828,14.899,14700.0
2009-01-07 09:40:00,16.78,17.0,16.65,16.99,18500.0,14.899,15.0944,14.7836,15.0855,18500.0
2009-01-07 09:50:00,17.02,17.03,16.86,16.9,8300.0,15.1121,15.121,14.9701,15.0056,8300.0
2009-01-07 10:00:00,16.91,16.95,16.89,16.95,9000.0,15.0145,15.05,14.9967,15.05,9000.0
2009-01-07 10:10:00,16.94,17.0,16.92,16.95,14400.0,15.0411,15.0944,15.0233,15.05,14400.0
2009-01-07 10:20:00,16.95,16.95,16.88,16.92,7000.0,15.05,15.05,14.9878,15.0233,7000.0
2009-01-07 10:30:00,16.92,16.93,16.87,16.93,7900.0,15.0233,15.0322,14.9789,15.0322,7900.0
2009-01-07 10:40:00,16.91,17.0,16.84,16.87,10400.0,15.0145,15.0944,14.9523,14.9789,10400.0
2009-01-07 10:50:00,16.83,16.92,16.82,16.89,18500.0,14.9434,15.0233,14.9345,14.9967,18500.0
2009-01-07 11:00:00,16.92,17.0,16.85,16.99,10000.0,15.0233,15.0944,14.9612,15.0855,10000.0
2009-01-07 11:10:00,16.98,16.99,16.9,16.92,10100.0,15.0766,15.0855,15.0056,15.0233,10100.0
2009-01-07 11:20:00,16.92,17.0,16.91,16.99,8500.0,15.0233,15.0944,15.0145,15.0855,8500.0
2009-01-07 11:30:00,16.98,17.03,16.94,17.0,50000.0,15.0766,15.121,15.0411,15.0944,50000.0
2009-01-07 11:40:00,17.0,17.05,17.0,17.0,3000.0,15.0944,15.1388,15.0944,15.0944,3000.0
2009-01-07 11:50:00,17.0,17.02,16.99,17.0,5500.0,15.0944,15.1121,15.0855,15.0944,5500.0
2009-01-07 12:00:00,17.0,17.03,16.99,17.0,9400.0,15.0944,15.121,15.0855,15.0944,9400.0
2009-01-07 12:10:00,17.01,17.22,17.01,17.22,18500.0,15.1032,15.2897,15.1032,15.2897,18500.0
2009-01-07 12:20:00,17.23,17.37,17.23,17.24,15800.0,15.2986,15.4229,15.2986,15.3075,15800.0
2009-01-07 12:30:00,17.22,17.38,17.22,17.29,18200.0,15.2897,15.4318,15.2897,15.3519,18200.0
2009-01-07 12:40:00,17.28,17.35,17.28,17.34,19600.0,15.343,15.4051,15.343,15.3963,19600.0
2009-01-07 12:50:00,17.34,17.35,17.24,17.29,17200.0,15.3963,15.4051,15.3075,15.3519,17200.0
2009-01-07 13:00:00,17.29,17.33,17.27,17.31,16900.0,15.3519,15.3874,15.3341,15.3696,16900.0
2009-01-07 13:10:00,17.32,17.33,17.24,17.31,16400.0,15.3785,15.3874,15.3075,15.3696,16400.0
2009-01-07 13:20:00,17.27,17.35,17.27,17.33,14300.0,15.3341,15.4051,15.3341,15.3874,14300.0
2009-01-07 13:30:00,17.34,17.35,17.29,17.34,15600.0,15.3963,15.4051,15.3519,15.3963,15600.0
2009-01-07 13:40:00,17.34,17.35,17.29,17.35,28300.0,15.3963,15.4051,15.3519,15.4051,28300.0
2009-01-07 13:50:00,17.35,17.37,17.28,17.35,69200.0,15.4051,15.4229,15.343,15.4051,69200.0
2009-01-07 14:00:00,17.35,17.51,17.35,17.45,19000.0,15.4051,15.5472,15.4051,15.4939,19000.0
2009-01-07 14:10:00,17.48,17.48,17.34,17.45,14700.0,15.5206,15.5206,15.3963,15.4939,14700.0
2009-01-07 14:20:00,17.37,17.45,17.37,17.4,22000.0,15.4229,15.4939,15.4229,15.4495,22000.0
2009-01-07 14:30:00,17.4,17.42,17.35,17.41,10600.0,15.4495,15.4673,15.4051,15.4584,10600.0
2009-01-07 14:40:00,17.42,17.48,17.42,17.45,7500.0,15.4673,15.5206,15.4673,15.4939,7500.0
2009-01-07 14:50:00,17.46,17.49,17.4,17.46,20300.0,15.5028,15.5294,15.4495,15.5028,20300.0
2009-01-07 15:00:00,17.45,17.51,17.38,17.5,35900.0,15.4939,15.5472,15.4318,15.5383,35900.0
2009-01-07 15:10:00,17.49,17.53,17.44,17.51,15700.0,15.5294,15.565,15.485,15.5472,15700.0
2009-01-07 15:20:00,17.49,17.56,17.42,17.56,56600.0,15.5294,15.5916,15.4673,15.5916,56600.0
2009-01-07 15:30:00,17.56,17.56,17.43,17.53,41600.0,15.5916,15.5916,15.4762,15.565,41600.0
2009-01-07 15:40:00,17.54,17.54,17.49,17.5,16600.0,15.5738,15.5738,15.5294,15.5383,16600.0
2009-01-07 15:50:00,17.5,17.52,17.46,17.5,44100.0,15.5383,15.5561,15.5028,15.5383,44100.0
2009-01-08 09:30:00,17.54,17.54,17.19,17.42,11600.0,15.5738,15.5738,15.2631,15.4673,11600.0
2009-01-08 09:40:00,17.4,17.57,17.34,17.52,38900.0,15.4495,15.6005,15.3963,15.5561,38900.0
2009-01-08 09:50:00,17.5,17.7,17.49,17.7,21200.0,15.5383,15.7159,15.5294,15.7159,21200.0
2009-01-08 10:00:00,17.71,17.95,17.68,17.95,39700.0,15.7248,15.9379,15.6981,15.9379,39700.0
2009-01-08 10:10:00,17.93,18.2,17.89,18.11,58200.0,15.9201,16.1599,15.8846,16.0799,58200.0
2009-01-08 10:20:00,18.12,18.4,18.12,18.3,69800.0,16.0888,16.3374,16.0888,16.2486,69800.0
2009-01-08 10:30:00,18.29,18.44,18.08,18.3,66100.0,16.2398,16.373,16.0533,16.2486,66100.0
2009-01-08 10:40:00,18.3,18.37,18.24,18.35,65500.0,16.2486,16.3108,16.1954,16.293,65500.0
2009-01-08 10:50:00,18.34,18.5,18.24,18.4,45800.0,16.2842,16.4262,16.1954,16.3374,45800.0
2009-01-08 11:00:00,18.35,18.71,18.34,18.59,30800.0,16.293,16.6127,16.2842,16.5061,30800.0
2009-01-08 11:10:00,18.58,18.59,18.29,18.29,14900.0,16.4973,16.5061,16.2398,16.2398,14900.0
2009-01-08 11:20:00,18.28,18.38,18.19,18.32,9700.0,16.2309,16.3197,16.151,16.2664,9700.0
2009-01-08 11:30:00,18.33,18.4,18.24,18.3,31400.0,16.2753,16.3374,16.1954,16.2486,31400.0
2009-01-08 11:40:00,18.31,18.5,18.26,18.48,44000.0,16.2575,16.4262,16.2131,16.4085,44000.0
2009-01-08 11:50:00,18.48,18.51,18.29,18.38,29400.0,16.4085,16.4351,16.2398,16.3197,29400.0
2009-01-08 12:00:00,18.38,18.43,18.23,18.27,15800.0,16.3197,16.3641,16.1865,16.222,15800.0
2009-01-08 12:10:00,18.31,18.38,18.21,18.21,16800.0,16.2575,16.3197,16.1687,16.1687,16800.0
2009-01-08 12:20:00,18.19,18.24,17.99,18.23,50300.0,16.151,16.1954,15.9734,16.1865,50300.0
2009-01-08 12:30:00,18.23,18.26,18.06,18.17,30000.0,16.1865,16.2131,16.0355,16.1332,30000.0
2009-01-08 12:40:00,18.18,18.37,18.18,18.29,44000.0,16.1421,16.3108,16.1421,16.2398,44000.0
2009-01-08 12:50:00,18.26,18.3,18.13,18.17,29200.0,16.2131,16.2486,16.0977,16.1332,29200.0
2009-01-08 13:00:00,18.18,18.24,18.1,18.14,11200.0,16.1421,16.1954,16.0711,16.1066,11200.0
2009-01-08 13:10:00,18.15,18.31,18.06,18.22,42900.0,16.1155,16.2575,16.0355,16.1776,42900.0
2009-01-08 13:20:00,18.22,18.38,18.16,18.2,13400.0,16.1776,16.3197,16.1243,16.1599,13400.0
2009-01-08 13:30:00,18.23,18.26,18.16,18.16,9900.0,16.1865,16.2131,16.1243,16.1243,9900.0
2009-01-08 13:40:00,18.18,18.21,18.12,18.21,14700.0,16.1421,16.1687,16.0888,16.1687,14700.0
2009-01-08 13:50:00,18.22,18.23,18.1,18.1,4900.0,16.1776,16.1865,16.0711,16.0711,4900.0
2009-01-08 14:00:00,18.1,18.38,18.06,18.32,30600.0,16.0711,16.3197,16.0355,16.2664,30600.0
2009-01-08 14:10:00,18.32,18.4,18.26,18.31,30200.0,16.2664,16.3374,16.2131,16.2575,30200.0
2009-01-08 14:20:00,18.3,18.32,18.18,18.19,12000.0,16.2486,16.2664,16.1421,16.151,12000.0
2009-01-08 14:30:00,18.19,18.27,18.13,18.24,14200.0,16.151,16.222,16.0977,16.1954,14200.0
2009-01-08 14:40:00,18.24,18.31,18.21,18.23,7300.0,16.1954,16.2575,16.1687,16.1865,7300.0
2009-01-08 14:50:00,18.22,18.27,18.19,18.27,8800.0,16.1776,16.222,16.151,16.222,8800.0
2009-01-08 15:00:00,18.24,18.32,18.17,18.26,49800.0,16.1954,16.2664,16.1332,16.2131,49800.0
2009-01-08 15:10:00,18.27,18.34,18.21,18.34,22400.0,16.222,16.2842,16.1687,16.2842,22400.0
2009-01-08 15:20:00,18.36,18.42,18.24,18.37,12800.0,16.3019,16.3552,16.1954,16.3108,12800.0
2009-01-08 15:30:00,18.37,18.43,18.24,18.24,34300.0,16.3108,16.3641,16.1954,16.1954,34300.0
2009-01-08 15:40:00,18.25,18.54,18.25,18.49,32200.0,16.2043,16.4617,16.2043,16.4173,32200.0
2009-01-08 15:50:00,18.47,18.5,18.44,18.46,39800.0,16.3996,16.4262,16.373,16.3907,39800.0
2009-01-09 09:30:00,17.4,17.51,16.8,17.26,37200.0,15.4495,15.5472,14.9168,15.3252,37200.0
2009-01-09 09:40:00,17.25,18.2,17.24,18.11,72100.0,15.3163,16.1599,15.3075,16.0799,72100.0
2009-01-09 09:50:00,18.11,18.14,17.77,18.01,41000.0,16.0799,16.1066,15.7781,15.9912,41000.0
2009-01-09 10:00:00,18.04,18.39,17.85,17.9,18200.0,16.0178,16.3286,15.8491,15.8935,18200.0
2009-01-09 10:10:00,17.84,18.21,17.77,17.85,266100.0,15.8402,16.1687,15.7781,15.8491,266100.0
2009-01-09 10:20:00,17.84,17.85,17.44,17.6,208400.0,15.8402,15.8491,15.485,15.6271,208400.0
2009-01-09 10:30:00,17.63,17.71,17.53,17.71,114500.0,15.6537,15.7248,15.565,15.7248,114500.0
2009-01-09 10:40:00,17.69,17.84,17.61,17.64,26400.0,15.707,15.8402,15.636,15.6626,26400.0
2009-01-09 10:50:00,17.64,17.64,17.45,17.49,39900.0,15.6626,15.6626,15.4939,15.5294,39900.0
2009-01-09 11:00:00,17.5,17.5,17.34,17.49,66100.0,15.5383,15.5383,15.3963,15.5294,66100.0
2009-01-09 11:10:00,17.48,17.48,17.26,17.27,14100.0,15.5206,15.5206,15.3252,15.3341,14100.0
2009-01-09 11:20:00,17.27,17.4,17.01,17.05,18500.0,15.3341,15.4495,15.1032,15.1388,18500.0
2009-01-09 11:30:00,17.05,17.09,16.95,16.98,12700.0,15.1388,15.1743,15.05,15.0766,12700.0
2009-01-09 11:40:00,16.99,16.99,16.66,16.75,25700.0,15.0855,15.0855,14.7925,14.8724,25700.0
2009-01-09 11:50:00,16.75,16.76,16.72,16.74,25200.0,14.8724,14.8813,14.8458,14.8635,25200.0
2009-01-09 12:00:00,16.74,16.74,16.55,16.58,38700.0,14.8635,14.8635,14.6948,14.7215,38700.0
2009-01-09 12:10:00,16.61,16.62,16.4,16.47,56100.0,14.7481,14.757,14.5616,14.6238,56100.0
2009-01-09 12:20:00,16.45,16.47,16.16,16.16,17600.0,14.606,14.6238,14.3485,14.3485,17600.0
2009-01-09 12:30:00,16.14,16.15,15.45,15.94,89200.0,14.3308,14.3397,13.7181,14.1532,89200.0
2009-01-09 12:40:00,15.97,16.21,15.87,16.2,69400.0,14.1798,14.3929,14.091,14.384,69400.0
2009-01-09 12:50:00,16.2,16.23,15.9,16.08,81700.0,14.384,14.4107,14.1177,14.2775,81700.0
2009-01-09 13:00:00,16.1,16.15,16.0,16.09,26100.0,14.2953,14.3397,14.2065,14.2864,26100.0
2009-01-09 13:10:00,16.13,16.2,16.08,16.15,25100.0,14.3219,14.384,14.2775,14.3397,25100.0
2009-01-09 13:20:00,16.15,16.29,16.13,16.25,15900.0,14.3397,14.464,14.3219,14.4284,15900.0
2009-01-09 13:30:00,16.25,16.25,16.17,16.19,27500.0,14.4284,14.4284,14.3574,14.3752,27500.0
2009-01-09 13:40:00,16.2,16.25,16.2,16.24,8500.0,14.384,14.4284,14.384,14.4196,8500.0
2009-01-09 13:50:00,16.24,16.25,16.17,16.22,19100.0,14.4196,14.4284,14.3574,14.4018,19100.0
2009-01-09 14:00:00,16.23,16.32,16.23,16.32,29500.0,14.4107,14.4906,14.4107,14.4906,29500.0
2009-01-09 14:10:00,16.3,16.3,16.17,16.26,63100.0,14.4728,14.4728,14.3574,14.4373,63100.0
2009-01-09 14:20:00,16.25,16.39,16.24,16.39,135900.0,14.4284,14.5527,14.4196,14.5527,135900.0
2009-01-09 14:30:00,16.39,16.55,16.2,16.24,121800.0,14.5527,14.6948,14.384,14.4196,121800.0
2009-01-09 14:40:00,16.23,16.39,16.2,16.32,30100.0,14.4107,14.5527,14.384,14.4906,30100.0
2009-01-09 14:50:00,16.29,16.45,16.28,16.45,27100.0,14.464,14.606,14.4551,14.606,27100.0
2009-01-09 15:00:00,16.44,16.55,16.36,16.38,24900.0,14.5971,14.6948,14.5261,14.5439,24900.0
2009-01-09 15:10:00,16.38,16.54,16.28,16.5,35400.0,14.5439,14.6859,14.4551,14.6504,35400.0
2009-01-09 15:20:00,16.5,16.71,16.47,16.69,53200.0,14.6504,14.8369,14.6238,14.8191,53200.0
2009-01-09 15:30:00,16.68,16.78,16.59,16.75,47700.0,14.8102,14.899,14.7303,14.8724,47700.0
2009-01-09 15:40:00,16.77,16.81,16.66,16.67,125100.0,14.8902,14.9257,14.7925,14.8014,125100.0
2009-01-09 15:50:00,16.67,16.7,16.44,16.54,152200.0,14.8014,14.828,14.5971,14.6859,152200.0
2009-01-12 09:30:00,15.92,16.12,15.45,16.08,53800.0,14.1354,14.313,13.7181,14.2775,53800.0
2009-01-12 09:40:00,16.08,16.28,16.0,16.13,42600.0,14.2775,14.4551,14.2065,14.3219,42600.0
2009-01-12 09:50:00,16.14,16.18,16.0,16.0,35500.0,14.3308,14.3663,14.2065,14.2065,35500.0
2009-01-12 10:00:00,16.0,16.04,16.0,16.03,16200.0,14.2065,14.242,14.2065,14.2331,16200.0
2009-01-12 10:10:00,16.03,16.06,16.0,16.06,18700.0,14.2331,14.2597,14.2065,14.2597,18700.0
2009-01-12 10:20:00,16.06,16.17,16.05,16.17,26900.0,14.2597,14.3574,14.2509,14.3574,26900.0
2009-01-12 10:30:00,16.14,16.14,16.05,16.11,10500.0,14.3308,14.3308,14.2509,14.3041,10500.0
2009-01-12 10:40:00,16.12,16.16,16.1,16.13,7400.0,14.313,14.3485,14.2953,14.3219,7400.0
2009-01-12 10:50:00,16.13,16.29,16.13,16.26,22900.0,14.3219,14.464,14.3219,14.4373,22900.0
2009-01-12 11:00:00,16.25,16.29,16.25,16.25,10200.0,14.4284,14.464,14.4284,14.4284,10200.0
2009-01-12 11:10:00,16.27,16.29,16.25,16.27,5100.0,14.4462,14.464,14.4284,14.4462,5100.0
2009-01-12 11:20:00,16.25,16.35,16.17,16.2,10600.0,14.4284,14.5172,14.3574,14.384,10600.0
2009-01-12 11:30:00,16.19,16.2,16.05,16.11,6700.0,14.3752,14.384,14.2509,14.3041,6700.0
2009-01-12 11:40:00,16.09,16.18,16.05,16.14,3600.0,14.2864,14.3663,14.2509,14.3308,3600.0
2009-01-12 11:50:00,16.14,16.18,16.11,16.11,5600.0,14.3308,14.3663,14.3041,14.3041,5600.0
2009-01-12 12:00:00,16.1,16.14,16.05,16.1,3300.0,14.2953,14.3308,14.2509,14.2953,3300.0
2009-01-12 12:10:00,16.14,16.18,16.1,16.12,5700.0,14.3308,14.3663,14.2953,14.313,5700.0
2009-01-12 12:20:00,16.12,16.13,16.1,16.1,2900.0,14.313,14.3219,14.2953,14.2953,2900.0
2009-01-12 12:30:00,16.11,16.16,16.1,16.16,1400.0,14.3041,14.3485,14.2953,14.3485,1400.0
2009-01-12 12:40:00,16.12,16.14,16.1,16.11,3800.0,14.313,14.3308,14.2953,14.3041,3800.0
2009-01-12 12:50:00,16.1,16.19,16.1,16.12,4700.0,14.2953,14.3752,14.2953,14.313,4700.0
2009-01-12 13:00:00,16.11,16.19,16.1,16.19,8200.0,14.3041,14.3752,14.2953,14.3752,8200.0
2009-01-12 13:10:00,16.21,16.29,16.12,16.18,22100.0,14.3929,14.464,14.313,14.3663,22100.0
2009-01-12 13:20:00,16.18,16.24,16.13,16.22,10200.0,14.3663,14.4196,14.3219,14.4018,10200.0
2009-01-12 13:30:00,16.22,16.22,16.17,16.2,3500.0,14.4018,14.4018,14.3574,14.384,3500.0
2009-01-12 13:40:00,16.2,16.25,16.15,16.19,11100.0,14.384,14.4284,14.3397,14.3752,11100.0
2009-01-12 13:50:00,16.19,16.34,16.17,16.25,80100.0,14.3752,14.5084,14.3574,14.4284,80100.0
2009-01-12 14:00:00,16.26,16.34,16.13,16.25,41200.0,14.4373,14.5084,14.3219,14.4284,41200.0
2009-01-12 14:10:00,16.25,16.31,16.18,16.18,20400.0,14.4284,14.4817,14.3663,14.3663,20400.0
2009-01-12 14:20:00,16.19,16.2,16.05,16.14,7400.0,14.3752,14.384,14.2509,14.3308,7400.0
2009-01-12 14:30:00,16.13,16.23,16.13,16.22,19200.0,14.3219,14.4107,14.3219,14.4018,19200.0
2009-01-12 14:40:00,16.21,16.25,16.2,16.25,17000.0,14.3929,14.4284,14.384,14.4284,17000.0
2009-01-12 14:50:00,16.22,16.24,16.2,16.2,11000.0,14.4018,14.4196,14.384,14.384,11000.0
2009-01-12 15:00:00,16.2,16.22,16.01,16.11,15500.0,14.384,14.4018,14.2153,14.3041,15500.0
2009-01-12 15:10:00,16.08,16.08,15.94,15.94,6600.0,14.2775,14.2775,14.1532,14.1532,6600.0
2009-01-12 15:20:00,15.92,15.95,15.84,15.84,28500.0,14.1354,14.1621,14.0644,14.0644,28500.0
2009-01-12 15:30:00,15.85,15.89,15.69,15.75,16900.0,14.0733,14.1088,13.9312,13.9845,16900.0
2009-01-12 15:40:00,15.76,15.8,15.71,15.75,19500.0,13.9934,14.0289,13.949,13.9845,19500.0
2009-01-12 15:50:00,15.75,15.77,15.64,15.73,78800.0,13.9845,14.0022,13.8868,13.9667,78800.0
2009-01-13 09:30:00,15.16,15.58,15.16,15.49,41100.0,13.4606,13.8335,13.4606,13.7536,41100.0
2009-01-13 09:40:00,15.5,16.12,15.48,16.01,42100.0,13.7625,14.313,13.7448,14.2153,42100.0
2009-01-13 09:50:00,16.02,16.03,15.88,15.98,29200.0,14.2242,14.2331,14.0999,14.1887,29200.0
2009-01-13 10:00:00,16.03,16.31,16.03,16.26,17400.0,14.2331,14.4817,14.2331,14.4373,17400.0
2009-01-13 10:10:00,16.28,16.4,16.23,16.32,15100.0,14.4551,14.5616,14.4107,14.4906,15100.0
2009-01-13 10:20:00,16.37,16.37,16.21,16.24,10400.0,14.535,14.535,14.3929,14.4196,10400.0
2009-01-13 10:30:00,16.24,16.27,15.96,15.96,115400.0,14.4196,14.4462,14.171,14.171,115400.0
2009-01-13 10:40:00,15.97,16.13,15.95,16.09,25800.0,14.1798,14.3219,14.1621,14.2864,25800.0
2009-01-13 10:50:00,16.08,16.23,16.08,16.13,10500.0,14.2775,14.4107,14.2775,14.3219,10500.0
2009-01-13 11:00:00,16.13,16.14,16.1,16.11,11800.0,14.3219,14.3308,14.2953,14.3041,11800.0
2009-01-13 11:10:00,16.1,16.21,16.1,16.15,37900.0,14.2953,14.3929,14.2953,14.3397,37900.0
2009-01-13 11:20:00,16.13,16.25,16.1,16.23,2700.0,14.3219,14.4284,14.2953,14.4107,2700.0
2009-01-13 11:30:00,16.21,16.25,16.16,16.2,6600.0,14.3929,14.4284,14.3485,14.384,6600.0
2009-01-13 11:40:00,16.19,16.23,16.19,16.2,13100.0,14.3752,14.4107,14.3752,14.384,13100.0
2009-01-13 11:50:00,16.21,16.26,16.2,16.26,12100.0,14.3929,14.4373,14.384,14.4373,12100.0
2009-01-13 12:00:00,16.28,16.28,16.13,16.17,17400.0,14.4551,14.4551,14.3219,14.3574,17400.0
2009-01-13 12:10:00,16.16,16.16,16.09,16.11,17000.0,14.3485,14.3485,14.2864,14.3041,17000.0
2009-01-13 12:20:00,16.11,16.16,16.1,16.1,19800.0,14.3041,14.3485,14.2953,14.2953,19800.0
2009-01-13 12:30:00,16.11,16.13,16.1,16.11,6000.0,14.3041,14.3219,14.2953,14.3041,6000.0
2009-01-13 12:40:00,16.1,16.11,16.1,16.1,8700.0,14.2953,14.3041,14.2953,14.2953,8700.0
2009-01-13 12:50:00,16.1,16.12,16.1,16.1,14600.0,14.2953,14.313,14.2953,14.2953,14600.0
2009-01-13 13:00:00,16.1,16.12,16.07,16.12,99900.0,14.2953,14.313,14.2686,14.313,99900.0
2009-01-13 13:10:00,16.1,16.11,16.09,16.1,16700.0,14.2953,14.3041,14.2864,14.2953,16700.0
2009-01-13 13:20:00,16.1,16.11,16.07,16.11,41900.0,14.2953,14.3041,14.2686,14.3041,41900.0
2009-01-13 13:30:00,16.1,16.13,16.1,16.12,11700.0,14.2953,14.3219,14.2953,14.313,11700.0
2009-01-13 13:40:00,16.13,16.13,16.1,16.1,14800.0,14.3219,14.3219,14.2953,14.2953,14800.0
2009-01-13 13:50:00,16.1,16.21,16.1,16.17,31300.0,14.2953,14.3929,14.2953,14.3574,31300.0
2009-01-13 14:00:00,16.17,16.56,16.14,16.38,76900.0,14.3574,14.7037,14.3308,14.5439,76900.0
2009-01-13 14:10:00,16.39,16.6,16.32,16.49,40200.0,14.5527,14.7392,14.4906,14.6415,40200.0
2009-01-13 14:20:00,16.49,16.5,16.35,16.37,22400.0,14.6415,14.6504,14.5172,14.535,22400.0
2009-01-13 14:30:00,16.4,16.52,16.32,16.45,25000.0,14.5616,14.6682,14.4906,14.606,25000.0
2009-01-13 14:40:00,16.43,16.52,16.34,16.38,36600.0,14.5883,14.6682,14.5084,14.5439,36600.0
2009-01-13 14:50:00,16.37,16.37,16.18,16.21,75000.0,14.535,14.535,14.3663,14.3929,75000.0
2009-01-13 15:00:00,16.14,16.2,16.1,16.12,16200.0,14.3308,14.384,14.2953,14.313,16200.0
2009-01-13 15:10:00,16.11,16.33,16.11,16.33,17100.0,14.3041,14.4995,14.3041,14.4995,17100.0
2009-01-13 15:20:00,16.31,16.41,16.29,16.3,13300.0,14.4817,14.5705,14.464,14.4728,13300.0
2009-01-13 15:30:00,16.3,16.3,16.11,16.23,66200.0,14.4728,14.4728,14.3041,14.4107,66200.0
2009-01-13 15:40:00,16.22,16.26,16.16,16.24,27700.0,14.4018,14.4373,14.3485,14.4196,27700.0
2009-01-13 15:50:00,16.23,16.32,16.2,16.25,33300.0,14.4107,14.4906,14.384,14.4284,33300.0
2009-01-14 09:30:00,16.21,16.29,15.94,16.09,12400.0,14.3929,14.464,14.1532,14.2864,12400.0
2009-01-14 09:40:00,16.07,16.3,16.03,16.3,30900.0,14.2686,14.4728,14.2331,14.4728,30900.0
2009-01-14 09:50:00,16.32,16.33,16.28,16.3,13700.0,14.4906,14.4995,14.4551,14.4728,13700.0
2009-01-14 10:00:00,16.3,16.41,16.3,16.31,8300.0,14.4728,14.5705,14.4728,14.4817,8300.0
2009-01-14 10:10:00,16.3,16.37,16.3,16.36,11800.0,14.4728,14.535,14.4728,14.5261,11800.0
2009-01-14 10:20:00,16.36,16.36,16.26,16.3,17000.0,14.5261,14.5261,14.4373,14.4728,17000.0
2009-01-14 10:30:00,16.3,16.31,16.15,16.28,49600.0,14.4728,14.4817,14.3397,14.4551,49600.0
2009-01-14 10:40:00,16.28,16.34,16.23,16.29,31400.0,14.4551,14.5084,14.4107,14.464,31400.0
2009-01-14 10:50:00,16.26,16.35,16.26,16.3,6900.0,14.4373,14.5172,14.4373,14.4728,6900.0
2009-01-14 11:00:00,16.29,16.3,16.23,16.24,124000.0,14.464,14.4728,14.4107,14.4196,124000.0
2009-01-14 11:10:00,16.25,16.31,16.21,16.3,47300.0,14.4284,14.4817,14.3929,14.4728,47300.0
2009-01-14 11:20:00,16.3,16.32,16.24,16.25,15200.0,14.4728,14.4906,14.4196,14.4284,15200.0
2009-01-14 11:30:00,16.25,16.3,16.19,16.3,29300.0,14.4284,14.4728,14.3752,14.4728,29300.0
2009-01-14 11:40:00,16.3,16.35,16.24,16.27,34500.0,14.4728,14.5172,14.4196,14.4462,34500.0
2009-01-14 11:50:00,16.25,16.3,16.25,16.26,16900.0,14.4284,14.4728,14.4284,14.4373,16900.0
2009-01-14 12:00:00,16.27,16.31,16.25,16.31,25900.0,14.4462,14.4817,14.4284,14.4817,25900.0
2009-01-14 12:10:00,16.32,16.45,16.29,16.42,30200.0,14.4906,14.606,14.464,14.5794,30200.0
2009-01-14 12:20:00,16.42,16.44,16.3,16.33,16800.0,14.5794,14.5971,14.4728,14.4995,16800.0
2009-01-14 12:30:00,16.32,16.37,16.26,16.27,9900.0,14.4906,14.535,14.4373,14.4462,9900.0
2009-01-14 12:40:00,16.28,16.38,16.26,16.37,24900.0,14.4551,14.5439,14.4373,14.535,24900.0
2009-01-14 12:50:00,16.37,16.51,16.34,16.43,13600.0,14.535,14.6593,14.5084,14.5883,13600.0
2009-01-14 13:00:00,16.41,16.44,16.38,16.42,6500.0,14.5705,14.5971,14.5439,14.5794,6500.0
2009-01-14 13:10:00,16.42,16.42,16.4,16.4,13500.0,14.5794,14.5794,14.5616,14.5616,13500.0
2009-01-14 13:20:00,16.41,16.41,16.39,16.4,11100.0,14.5705,14.5705,14.5527,14.5616,11100.0
2009-01-14 13:30:00,16.41,16.42,16.4,16.4,9800.0,14.5705,14.5794,14.5616,14.5616,9800.0
2009-01-14 13:40:00,16.41,16.44,16.4,16.42,6600.0,14.5705,14.5971,14.5616,14.5794,6600.0
2009-01-14 13:50:00,16.42,16.42,16.4,16.4,4300.0,14.5794,14.5794,14.5616,14.5616,4300.0
2009-01-14 14:00:00,16.4,16.42,16.4,16.42,16600.0,14.5616,14.5794,14.5616,14.5794,16600.0
2009-01-14 14:10:00,16.48,16.57,16.48,16.54,10800.0,14.6327,14.7126,14.6327,14.6859,10800.0
2009-01-14 14:20:00,16.54,16.54,16.49,16.51,13900.0,14.6859,14.6859,14.6415,14.6593,13900.0
2009-01-14 14:30:00,16.51,16.61,16.51,16.59,10100.0,14.6593,14.7481,14.6593,14.7303,10100.0
2009-01-14 14:40:00,16.59,16.59,16.47,16.47,11400.0,14.7303,14.7303,14.6238,14.6238,11400.0
2009-01-14 14:50:00,16.44,16.44,16.36,16.36,16200.0,14.5971,14.5971,14.5261,14.5261,16200.0
2009-01-14 15:00:00,16.36,16.36,16.07,16.07,25900.0,14.5261,14.5261,14.2686,14.2686,25900.0
2009-01-14 15:10:00,16.07,16.07,15.99,16.0,10100.0,14.2686,14.2686,14.1976,14.2065,10100.0
2009-01-14 15:20:00,15.99,16.23,15.99,16.13,16100.0,14.1976,14.4107,14.1976,14.3219,16100.0
2009-01-14 15:30:00,16.12,16.27,16.12,16.24,24600.0,14.313,14.4462,14.313,14.4196,24600.0
2009-01-14 15:40:00,16.23,16.33,16.18,16.28,14400.0,14.4107,14.4995,14.3663,14.4551,14400.0
2009-01-14 15:50:00,16.29,16.29,16.2,16.2,30300.0,14.464,14.464,14.384,14.384,30300.0
2009-01-15 09:30:00,16.24,16.39,16.12,16.29,11900.0,14.4196,14.5527,14.313,14.464,11900.0
2009-01-15 09:40:00,16.29,16.31,16.19,16.31,17500.0,14.464,14.4817,14.3752,14.4817,17500.0
2009-01-15 09:50:00,16.31,16.4,16.29,16.34,19100.0,14.4817,14.5616,14.464,14.5084,19100.0
2009-01-15 10:00:00,16.34,16.41,16.3,16.38,19000.0,14.5084,14.5705,14.4728,14.5439,19000.0
2009-01-15 10:10:00,16.37,16.44,16.31,16.33,46500.0,14.535,14.5971,14.4817,14.4995,46500.0
2009-01-15 10:20:00,16.34,16.49,16.33,16.43,41300.0,14.5084,14.6415,14.4995,14.5883,41300.0
2009-01-15 10:30:00,16.43,16.44,16.35,16.41,10000.0,14.5883,14.5971,14.5172,14.5705,10000.0
2009-01-15 10:40:00,16.4,16.42,16.25,16.33,10200.0,14.5616,14.5794,14.4284,14.4995,10200.0
2009-01-15 10:50:00,16.33,16.33,16.22,16.3,18900.0,14.4995,14.4995,14.4018,14.4728,18900.0
2009-01-15 11:00:00,16.29,16.4,16.25,16.38,9700.0,14.464,14.5616,14.4284,14.5439,9700.0
2009-01-15 11:10:00,16.4,16.4,16.31,16.31,3700.0,14.5616,14.5616,14.4817,14.4817,3700.0
2009-01-15 11:20:00,16.31,16.35,16.24,16.34,10600.0,14.4817,14.5172,14.4196,14.5084,10600.0
2009-01-15 11:30:00,16.34,16.38,16.25,16.27,21500.0,14.5084,14.5439,14.4284,14.4462,21500.0
2009-01-15 11:40:00,16.27,16.3,16.22,16.29,20600.0,14.4462,14.4728,14.4018,14.464,20600.0
2009-01-15 11:50:00,16.29,16.39,16.27,16.3,5900.0,14.464,14.5527,14.4462,14.4728,5900.0
2009-01-15 12:00:00,16.31,16.34,16.22,16.29,15900.0,14.4817,14.5084,14.4018,14.464,15900.0
2009-01-15 12:10:00,16.29,16.31,16.22,16.3,14100.0,14.464,14.4817,14.4018,14.4728,14100.0
2009-01-15 12:20:00,16.27,16.3,16.25,16.29,21700.0,14.4462,14.4728,14.4284,14.464,21700.0
2009-01-15 12:30:00,16.29,16.3,16.16,16.16,9000.0,14.464,14.4728,14.3485,14.3485,9000.0
2009-01-15 12:40:00,16.16,16.18,16.06,16.18,6900.0,14.3485,14.3663,14.2597,14.3663,6900.0
2009-01-15 12:50:00,16.18,16.18,16.12,16.13,4400.0,14.3663,14.3663,14.313,14.3219,4400.0
2009-01-15 13:00:00,16.11,16.14,16.09,16.11,8900.0,14.3041,14.3308,14.2864,14.3041,8900.0
2009-01-15 13:10:00,16.1,16.19,16.09,16.15,6900.0,14.2953,14.3752,14.2864,14.3397,6900.0
2009-01-15 13:20:00,16.13,16.21,16.06,16.21,7800.0,14.3219,14.3929,14.2597,14.3929,7800.0
2009-01-15 13:30:00,16.21,16.4,16.18,16.4,4500.0,14.3929,14.5616,14.3663,14.5616,4500.0
2009-01-15 13:40:00,16.4,16.41,16.28,16.31,3400.0,14.5616,14.5705,14.4551,14.4817,3400.0
2009-01-15 13:50:00,16.3,16.63,16.3,16.62,4300.0,14.4728,14.7658,14.4728,14.757,4300.0
2009-01-15 14:00:00,16.6,16.71,16.56,16.66,5500.0,14.7392,14.8369,14.7037,14.7925,5500.0
2009-01-15 14:10:00,16.67,16.8,16.67,16.8,4600.0,14.8014,14.9168,14.8014,14.9168,4600.0
2009-01-15 14:20:00,16.81,16.97,16.78,16.94,7900.0,14.9257,15.0677,14.899,15.0411,7900.0
2009-01-15 14:30:00,16.94,17.05,16.74,16.79,15300.0,15.0411,15.1388,14.8635,14.9079,15300.0
2009-01-15 14:40:00,16.79,17.04,16.79,17.03,8000.0,14.9079,15.1299,14.9079,15.121,8000.0
2009-01-15 14:50:00,17.04,17.04,16.78,16.81,9200.0,15.1299,15.1299,14.899,14.9257,9200.0
2009-01-15 15:00:00,16.81,16.91,16.66,16.66,14400.0,14.9257,15.0145,14.7925,14.7925,14400.0
2009-01-15 15:10:00,16.67,16.91,16.65,16.87,9700.0,14.8014,15.0145,14.7836,14.9789,9700.0
2009-01-15 15:20:00,16.87,16.94,16.65,16.69,7900.0,14.9789,15.0411,14.7836,14.8191,7900.0
2009-01-15 15:30:00,16.68,16.68,16.45,16.52,14900.0,14.8102,14.8102,14.606,14.6682,14900.0
2009-01-15 15:40:00,16.53,16.55,16.43,16.48,17100.0,14.6771,14.6948,14.5883,14.6327,17100.0
2009-01-15 15:50:00,16.48,16.88,16.45,16.78,44100.0,14.6327,14.9878,14.606,14.899,44100.0
2009-01-16 09:30:00,16.92,17.0,16.71,16.88,11500.0,15.0233,15.0944,14.8369,14.9878,11500.0
2009-01-16 09:40:00,16.87,16.87,16.77,16.77,9200.0,14.9789,14.9789,14.8902,14.8902,9200.0
2009-01-16 09:50:00,16.77,16.78,16.64,16.72,6400.0,14.8902,14.899,14.7747,14.8458,6400.0
2009-01-16 10:00:00,16.73,16.8,16.71,16.72,10700.0,14.8546,14.9168,14.8369,14.8458,10700.0
2009-01-16 10:10:00,16.68,16.7,16.54,16.55,4600.0,14.8102,14.828,14.6859,14.6948,4600.0
2009-01-16 10:20:00,16.55,16.57,16.52,16.55,7600.0,14.6948,14.7126,14.6682,14.6948,7600.0
2009-01-16 10:30:00,16.55,16.69,16.55,16.62,17300.0,14.6948,14.8191,14.6948,14.757,17300.0
2009-01-16 10:40:00,16.62,16.62,16.53,16.56,6100.0,14.757,14.757,14.6771,14.7037,6100.0
2009-01-16 10:50:00,16.57,16.75,16.5,16.75,10900.0,14.7126,14.8724,14.6504,14.8724,10900.0
2009-01-16 11:00:00,16.75,16.8,16.72,16.74,8000.0,14.8724,14.9168,14.8458,14.8635,8000.0
2009-01-16 11:10:00,16.74,16.85,16.73,16.8,8900.0,14.8635,14.9612,14.8546,14.9168,8900.0
2009-01-16 11:20:00,16.82,16.95,16.82,16.85,25100.0,14.9345,15.05,14.9345,14.9612,25100.0
2009-01-16 11:30:00,16.85,16.88,16.62,16.63,21200.0,14.9612,14.9878,14.757,14.7658,21200.0
2009-01-16 11:40:00,16.62,16.8,16.62,16.72,7000.0,14.757,14.9168,14.757,14.8458,7000.0
2009-01-16 11:50:00,16.72,16.77,16.61,16.63,5000.0,14.8458,14.8902,14.7481,14.7658,5000.0
2009-01-16 12:00:00,16.63,16.71,16.63,16.66,13800.0,14.7658,14.8369,14.7658,14.7925,13800.0
2009-01-16 12:10:00,16.67,16.67,16.58,16.62,22800.0,14.8014,14.8014,14.7215,14.757,22800.0
2009-01-16 12:20:00,16.61,16.62,16.51,16.56,26900.0,14.7481,14.757,14.6593,14.7037,26900.0
2009-01-16 12:30:00,16.57,16.67,16.55,16.59,31900.0,14.7126,14.8014,14.6948,14.7303,31900.0
2009-01-16 12:40:00,16.6,16.75,16.6,16.61,9700.0,14.7392,14.8724,14.7392,14.7481,9700.0
2009-01-16 12:50:00,16.59,16.75,16.59,16.66,5000.0,14.7303,14.8724,14.7303,14.7925,5000.0
2009-01-16 13:00:00,16.66,16.77,16.57,16.59,7700.0,14.7925,14.8902,14.7126,14.7303,7700.0
2009-01-16 13:10:00,16.59,16.67,16.45,16.48,9900.0,14.7303,14.8014,14.606,14.6327,9900.0
2009-01-16 13:20:00,16.49,16.53,16.42,16.49,6800.0,14.6415,14.6771,14.5794,14.6415,6800.0
2009-01-16 13:30:00,16.47,16.78,16.47,16.74,27900.0,14.6238,14.899,14.6238,14.8635,27900.0
2009-01-16 13:40:00,16.71,16.71,16.58,16.58,6000.0,14.8369,14.8369,14.7215,14.7215,6000.0
2009-01-16 13:50:00,16.58,16.72,16.58,16.71,6300.0,14.7215,14.8458,14.7215,14.8369,6300.0
2009-01-16 14:00:00,16.76,16.86,16.68,16.84,2400.0,14.8813,14.9701,14.8102,14.9523,2400.0
2009-01-16 14:10:00,16.85,16.86,16.69,16.69,4100.0,14.9612,14.9701,14.8191,14.8191,4100.0
2009-01-16 14:20:00,16.69,16.96,16.69,16.88,7500.0,14.8191,15.0589,14.8191,14.9878,7500.0
2009-01-16 14:30:00,16.91,16.97,16.85,16.86,4100.0,15.0145,15.0677,14.9612,14.9701,4100.0
2009-01-16 14:40:00,16.89,16.98,16.8,16.82,4700.0,14.9967,15.0766,14.9168,14.9345,4700.0
2009-01-16 14:50:00,16.8,17.01,16.8,17.01,5700.0,14.9168,15.1032,14.9168,15.1032,5700.0
2009-01-16 15:00:00,17.05,17.09,16.85,17.01,8300.0,15.1388,15.1743,14.9612,15.1032,8300.0
2009-01-16 15:10:00,17.01,17.07,16.96,16.98,6500.0,15.1032,15.1565,15.0589,15.0766,6500.0
2009-01-16 15:20:00,16.97,17.19,16.86,16.9,11500.0,15.0677,15.2631,14.9701,15.0056,11500.0
2009-01-16 15:30:00,16.9,17.13,16.85,17.13,24800.0,15.0056,15.2098,14.9612,15.2098,24800.0
2009-01-16 15:40:00,17.12,17.12,16.87,16.92,16800.0,15.2009,15.2009,14.9789,15.0233,16800.0
2009-01-16 15:50:00,16.95,17.12,16.87,17.07,35100.0,15.05,15.2009,14.9789,15.1565,35100.0
2009-01-20 09:30:00,16.81,17.24,16.59,16.85,10200.0,14.9257,15.3075,14.7303,14.9612,10200.0
2009-01-20 09:40:00,16.85,16.99,16.68,16.73,10900.0,14.9612,15.0855,14.8102,14.8546,10900.0
2009-01-20 09:50:00,16.75,16.75,16.52,16.73,10400.0,14.8724,14.8724,14.6682,14.8546,10400.0
2009-01-20 10:00:00,16.74,16.74,16.3,16.58,14300.0,14.8635,14.8635,14.4728,14.7215,14300.0
2009-01-20 10:10:00,16.51,16.66,16.51,16.59,6200.0,14.6593,14.7925,14.6593,14.7303,6200.0
2009-01-20 10:20:00,16.58,16.82,16.58,16.81,6800.0,14.7215,14.9345,14.7215,14.9257,6800.0
2009-01-20 10:30:00,16.83,16.83,16.71,16.73,11300.0,14.9434,14.9434,14.8369,14.8546,11300.0
2009-01-20 10:40:00,16.73,16.77,16.58,16.58,5800.0,14.8546,14.8902,14.7215,14.7215,5800.0
2009-01-20 10:50:00,16.59,16.66,16.56,16.57,6300.0,14.7303,14.7925,14.7037,14.7126,6300.0
2009-01-20 11:00:00,16.58,16.69,16.56,16.65,27400.0,14.7215,14.8191,14.7037,14.7836,27400.0
2009-01-20 11:10:00,16.65,16.74,16.62,16.71,7700.0,14.7836,14.8635,14.757,14.8369,7700.0
2009-01-20 11:20:00,16.71,16.76,16.66,16.76,8100.0,14.8369,14.8813,14.7925,14.8813,8100.0
2009-01-20 11:30:00,16.75,16.95,16.75,16.92,7400.0,14.8724,15.05,14.8724,15.0233,7400.0
2009-01-20 11:40:00,16.89,17.03,16.86,16.99,13900.0,14.9967,15.121,14.9701,15.0855,13900.0
2009-01-20 11:50:00,17.0,17.01,16.86,16.86,12200.0,15.0944,15.1032,14.9701,14.9701,12200.0
2009-01-20 12:00:00,16.83,17.1,16.83,17.06,22300.0,14.9434,15.1832,14.9434,15.1476,22300.0
2009-01-20 12:10:00,17.07,17.16,17.03,17.15,7700.0,15.1565,15.2364,15.121,15.2276,7700.0
2009-01-20 12:20:00,17.15,17.16,16.99,17.01,11500.0,15.2276,15.2364,15.0855,15.1032,11500.0
2009-01-20 12:30:00,16.99,17.01,16.96,17.0,13400.0,15.0855,15.1032,15.0589,15.0944,13400.0
2009-01-20 12:40:00,16.99,17.06,16.99,17.03,22000.0,15.0855,15.1476,15.0855,15.121,22000.0
2009-01-20 12:50:00,17.01,17.04,16.96,17.02,12400.0,15.1032,15.1299,15.0589,15.1121,12400.0
2009-01-20 13:00:00,17.03,17.05,16.99,17.0,10900.0,15.121,15.1388,15.0855,15.0944,10900.0
2009-01-20 13:10:00,16.98,17.03,16.96,17.0,17300.0,15.0766,15.121,15.0589,15.0944,17300.0
2009-01-20 13:20:00,16.98,17.03,16.96,17.0,11600.0,15.0766,15.121,15.0589,15.0944,11600.0
2009-01-20 13:30:00,17.0,17.0,16.92,16.94,23800.0,15.0944,15.0944,15.0233,15.0411,23800.0
2009-01-20 13:40:00,16.94,16.95,16.9,16.9,30000.0,15.0411,15.05,15.0056,15.0056,30000.0
2009-01-20 13:50:00,16.9,16.95,16.89,16.9,10400.0,15.0056,15.05,14.9967,15.0056,10400.0
2009-01-20 14:00:00,16.88,16.95,16.83,16.9,15200.0,14.9878,15.05,14.9434,15.0056,15200.0
2009-01-20 14:10:00,16.89,16.91,16.78,16.91,29300.0,14.9967,15.0145,14.899,15.0145,29300.0
2009-01-20 14:20:00,16.9,16.91,16.76,16.89,17200.0,15.0056,15.0145,14.8813,14.9967,17200.0
2009-01-20 14:30:00,16.87,16.94,16.77,16.83,8000.0,14.9789,15.0411,14.8902,14.9434,8000.0
2009-01-20 14:40:00,16.81,16.93,16.76,16.88,25000.0,14.9257,15.0322,14.8813,14.9878,25000.0
2009-01-20 14:50:00,16.89,16.94,16.81,16.9,21500.0,14.9967,15.0411,14.9257,15.0056,21500.0
2009-01-20 15:00:00,16.9,16.91,16.81,16.83,27400.0,15.0056,15.0145,14.9257,14.9434,27400.0
2009-01-20 15:10:00,16.83,16.91,16.6,16.63,26000.0,14.9434,15.0145,14.7392,14.7658,26000.0
2009-01-20 15:20:00,16.63,16.82,16.62,16.69,16300.0,14.7658,14.9345,14.757,14.8191,16300.0
2009-01-20 15:30:00,16.68,16.75,16.56,16.58,20000.0,14.8102,14.8724,14.7037,14.7215,20000.0
2009-01-20 15:40:00,16.58,16.65,16.48,16.65,37400.0,14.7215,14.7836,14.6327,14.7836,37400.0
2009-01-20 15:50:00,16.65,16.65,16.26,16.35,79500.0,14.7836,14.7836,14.4373,14.5172,79500.0
2009-01-21 09:30:00,16.44,16.61,16.36,16.61,8000.0,14.5971,14.7481,14.5261,14.7481,8000.0
2009-01-21 09:40:00,16.54,16.69,16.4,16.65,98800.0,14.6859,14.8191,14.5616,14.7836,98800.0
2009-01-21 09:50:00,16.67,16.75,16.5,16.56,22600.0,14.8014,14.8724,14.6504,14.7037,22600.0
2009-01-21 10:00:00,16.56,16.61,16.44,16.52,19800.0,14.7037,14.7481,14.5971,14.6682,19800.0
2009-01-21 10:10:00,16.5,16.7,16.47,16.7,23100.0,14.6504,14.828,14.6238,14.828,23100.0
2009-01-21 10:20:00,16.71,16.72,16.39,16.39,10400.0,14.8369,14.8458,14.5527,14.5527,10400.0
2009-01-21 10:30:00,16.43,16.51,16.35,16.44,21900.0,14.5883,14.6593,14.5172,14.5971,21900.0
2009-01-21 10:40:00,16.43,16.57,16.36,16.5,16800.0,14.5883,14.7126,14.5261,14.6504,16800.0
2009-01-21 10:50:00,16.51,16.54,16.4,16.42,22000.0,14.6593,14.6859,14.5616,14.5794,22000.0
2009-01-21 11:00:00,16.41,16.55,16.4,16.52,10500.0,14.5705,14.6948,14.5616,14.6682,10500.0
2009-01-21 11:10:00,16.51,16.51,16.44,16.48,43200.0,14.6593,14.6593,14.5971,14.6327,43200.0
2009-01-21 11:20:00,16.5,16.53,16.44,16.45,14200.0,14.6504,14.6771,14.5971,14.606,14200.0
2009-01-21 11:30:00,16.45,16.57,16.45,16.5,14700.0,14.606,14.7126,14.606,14.6504,14700.0
2009-01-21 11:40:00,16.5,16.59,16.48,16.54,8500.0,14.6504,14.7303,14.6327,14.6859,8500.0
2009-01-21 11:50:00,16.54,16.57,16.42,16.44,6700.0,14.6859,14.7126,14.5794,14.5971,6700.0
2009-01-21 12:00:00,16.45,16.57,16.42,16.57,50600.0,14.606,14.7126,14.5794,14.7126,50600.0
2009-01-21 12:10:00,16.56,16.66,16.52,16.57,12600.0,14.7037,14.7925,14.6682,14.7126,12600.0
2009-01-21 12:20:00,16.55,16.61,16.43,16.45,5600.0,14.6948,14.7481,14.5883,14.606,5600.0
2009-01-21 12:30:00,16.47,16.55,16.45,16.49,4800.0,14.6238,14.6948,14.606,14.6415,4800.0
2009-01-21 12:40:00,16.45,16.46,16.32,16.33,9000.0,14.606,14.6149,14.4906,14.4995,9000.0
2009-01-21 12:50:00,16.33,16.35,16.19,16.35,8200.0,14.4995,14.5172,14.3752,14.5172,8200.0
2009-01-21 13:00:00,16.31,16.48,16.31,16.48,4600.0,14.4817,14.6327,14.4817,14.6327,4600.0
2009-01-21 13:10:00,16.47,16.47,16.3,16.3,5200.0,14.6238,14.6238,14.4728,14.4728,5200.0
2009-01-21 13:20:00,16.32,16.38,16.27,16.27,8500.0,14.4906,14.5439,14.4462,14.4462,8500.0
2009-01-21 13:30:00,16.28,16.55,16.27,16.55,7100.0,14.4551,14.6948,14.4462,14.6948,7100.0
2009-01-21 13:40:00,16.56,16.68,16.56,16.64,4800.0,14.7037,14.8102,14.7037,14.7747,4800.0
2009-01-21 13:50:00,16.66,16.67,16.46,16.51,6200.0,14.7925,14.8014,14.6149,14.6593,6200.0
2009-01-21 14:00:00,16.51,16.59,16.51,16.56,6600.0,14.6593,14.7303,14.6593,14.7037,6600.0
2009-01-21 14:10:00,16.58,16.69,16.55,16.56,9300.0,14.7215,14.8191,14.6948,14.7037,9300.0
2009-01-21 14:20:00,16.54,16.7,16.54,16.65,7700.0,14.6859,14.828,14.6859,14.7836,7700.0
2009-01-21 14:30:00,16.66,16.88,16.63,16.79,4800.0,14.7925,14.9878,14.7658,14.9079,4800.0
2009-01-21 14:40:00,16.8,16.87,16.67,16.83,5400.0,14.9168,14.9789,14.8014,14.9434,5400.0
2009-01-21 14:50:00,16.81,16.89,16.71,16.83,6600.0,14.9257,14.9967,14.8369,14.9434,6600.0
2009-01-21 15:00:00,16.82,17.03,16.8,17.02,7500.0,14.9345,15.121,14.9168,15.1121,7500.0
2009-01-21 15:10:00,17.0,17.2,17.0,17.2,7500.0,15.0944,15.272,15.0944,15.272,7500.0
2009-01-21 15:20:00,17.2,17.2,17.04,17.1,10400.0,15.272,15.272,15.1299,15.1832,10400.0
2009-01-21 15:30:00,17.14,17.32,17.07,17.3,20900.0,15.2187,15.3785,15.1565,15.3607,20900.0
2009-01-21 15:40:00,17.32,17.38,17.15,17.28,24200.0,15.3785,15.4318,15.2276,15.343,24200.0
2009-01-21 15:50:00,17.29,17.7,17.28,17.68,76600.0,15.3519,15.7159,15.343,15.6981,76600.0
2009-01-22 09:30:00,17.04,17.35,17.04,17.18,2900.0,15.1299,15.4051,15.1299,15.2542,2900.0
2009-01-22 09:40:00,17.17,17.22,16.77,16.77,7900.0,15.2453,15.2897,14.8902,14.8902,7900.0
2009-01-22 09:50:00,16.77,17.02,16.7,16.96,6900.0,14.8902,15.1121,14.828,15.0589,6900.0
2009-01-22 10:00:00,16.99,17.03,16.77,16.82,5200.0,15.0855,15.121,14.8902,14.9345,5200.0
2009-01-22 10:10:00,16.81,16.83,16.59,16.68,9900.0,14.9257,14.9434,14.7303,14.8102,9900.0
2009-01-22 10:20:00,16.72,16.83,16.64,16.69,4000.0,14.8458,14.9434,14.7747,14.8191,4000.0
2009-01-22 10:30:00,16.68,16.77,16.61,16.73,9500.0,14.8102,14.8902,14.7481,14.8546,9500.0
2009-01-22 10:40:00,16.7,16.74,16.64,16.7,6600.0,14.828,14.8635,14.7747,14.828,6600.0
2009-01-22 10:50:00,16.7,16.82,16.63,16.7,8100.0,14.828,14.9345,14.7658,14.828,8100.0
2009-01-22 11:00:00,16.7,16.73,16.59,16.71,7200.0,14.828,14.8546,14.7303,14.8369,7200.0
2009-01-22 11:10:00,16.73,16.96,16.73,16.84,5600.0,14.8546,15.0589,14.8546,14.9523,5600.0
2009-01-22 11:20:00,16.87,16.87,16.69,16.69,9500.0,14.9789,14.9789,14.8191,14.8191,9500.0
2009-01-22 11:30:00,16.68,16.72,16.61,16.7,7500.0,14.8102,14.8458,14.7481,14.828,7500.0
2009-01-22 11:40:00,16.7,16.92,16.7,16.92,14000.0,14.828,15.0233,14.828,15.0233,14000.0
2009-01-22 11:50:00,16.92,16.92,16.73,16.77,9100.0,15.0233,15.0233,14.8546,14.8902,9100.0
2009-01-22 12:00:00,16.78,16.95,16.74,16.9,10100.0,14.899,15.05,14.8635,15.0056,10100.0
2009-01-22 12:10:00,16.9,16.93,16.83,16.93,5100.0,15.0056,15.0322,14.9434,15.0322,5100.0
2009-01-22 12:20:00,16.97,17.0,16.89,17.0,7400.0,15.0677,15.0944,14.9967,15.0944,7400.0
2009-01-22 12:30:00,17.0,17.17,17.0,17.13,3200.0,15.0944,15.2453,15.0944,15.2098,3200.0
2009-01-22 12:40:00,17.08,17.25,17.05,17.22,4500.0,15.1654,15.3163,15.1388,15.2897,4500.0
2009-01-22 12:50:00,17.25,17.25,17.15,17.15,3200.0,15.3163,15.3163,15.2276,15.2276,3200.0
2009-01-22 13:00:00,17.14,17.17,17.11,17.13,2200.0,15.2187,15.2453,15.192,15.2098,2200.0
2009-01-22 13:10:00,17.12,17.12,16.99,17.02,2500.0,15.2009,15.2009,15.0855,15.1121,2500.0
2009-01-22 13:20:00,17.02,17.06,16.91,17.06,5000.0,15.1121,15.1476,15.0145,15.1476,5000.0
2009-01-22 13:30:00,17.03,17.03,16.94,16.96,4400.0,15.121,15.121,15.0411,15.0589,4400.0
2009-01-22 13:40:00,16.96,17.08,16.9,17.08,4700.0,15.0589,15.1654,15.0056,15.1654,4700.0
2009-01-22 13:50:00,17.09,17.18,17.08,17.17,6600.0,15.1743,15.2542,15.1654,15.2453,6600.0
2009-01-22 14:00:00,17.16,17.34,17.16,17.32,3100.0,15.2364,15.3963,15.2364,15.3785,3100.0
2009-01-22 14:10:00,17.32,17.42,17.26,17.39,6200.0,15.3785,15.4673,15.3252,15.4407,6200.0
2009-01-22 14:20:00,17.4,17.44,17.34,17.43,6400.0,15.4495,15.485,15.3963,15.4762,6400.0
2009-01-22 14:30:00,17.45,17.51,17.36,17.46,10300.0,15.4939,15.5472,15.414,15.5028,10300.0
2009-01-22 14:40:00,17.49,17.49,17.18,17.18,5900.0,15.5294,15.5294,15.2542,15.2542,5900.0
2009-01-22 14:50:00,17.19,17.27,17.06,17.22,6100.0,15.2631,15.3341,15.1476,15.2897,6100.0
2009-01-22 15:00:00,17.26,17.29,16.82,16.93,7800.0,15.3252,15.3519,14.9345,15.0322,7800.0
2009-01-22 15:10:00,16.94,17.0,16.87,16.89,6000.0,15.0411,15.0944,14.9789,14.9967,6000.0
2009-01-22 15:20:00,16.91,16.93,16.82,16.86,15700.0,15.0145,15.0322,14.9345,14.9701,15700.0
2009-01-22 15:30:00,16.87,16.87,16.78,16.79,10200.0,14.9789,14.9789,14.899,14.9079,10200.0
2009-01-22 15:40:00,16.8,17.0,16.79,16.93,29300.0,14.9168,15.0944,14.9079,15.0322,29300.0
2009-01-22 15:50:00,16.93,16.94,16.77,16.78,42300.0,15.0322,15.0411,14.8902,14.899,42300.0
2009-01-23 09:30:00,16.48,16.7,16.23,16.26,5200.0,14.6327,14.828,14.4107,14.4373,5200.0
2009-01-23 09:40:00,16.29,16.48,16.25,16.38,17300.0,14.464,14.6327,14.4284,14.5439,17300.0
2009-01-23 09:50:00,16.38,16.6,16.38,16.54,6100.0,14.5439,14.7392,14.5439,14.6859,6100.0
2009-01-23 10:00:00,16.51,16.66,16.49,16.54,6200.0,14.6593,14.7925,14.6415,14.6859,6200.0
2009-01-23 10:10:00,16.54,16.54,16.47,16.48,7800.0,14.6859,14.6859,14.6238,14.6327,7800.0
2009-01-23 10:20:00,16.48,16.53,16.42,16.46,10900.0,14.6327,14.6771,14.5794,14.6149,10900.0
2009-01-23 10:30:00,16.45,16.48,16.4,16.44,14400.0,14.606,14.6327,14.5616,14.5971,14400.0
2009-01-23 10:40:00,16.43,16.51,16.39,16.49,10100.0,14.5883,14.6593,14.5527,14.6415,10100.0
2009-01-23 10:50:00,16.48,16.5,16.42,16.45,5300.0,14.6327,14.6504,14.5794,14.606,5300.0
2009-01-23 11:00:00,16.47,16.53,16.42,16.42,10700.0,14.6238,14.6771,14.5794,14.5794,10700.0
2009-01-23 11:10:00,16.46,16.66,16.44,16.64,9600.0,14.6149,14.7925,14.5971,14.7747,9600.0
2009-01-23 11:20:00,16.65,16.76,16.65,16.7,5900.0,14.7836,14.8813,14.7836,14.828,5900.0
2009-01-23 11:30:00,16.72,16.73,16.61,16.66,8100.0,14.8458,14.8546,14.7481,14.7925,8100.0
2009-01-23 11:40:00,16.73,16.78,16.61,16.64,4100.0,14.8546,14.899,14.7481,14.7747,4100.0
2009-01-23 11:50:00,16.65,16.68,16.54,16.54,3300.0,14.7836,14.8102,14.6859,14.6859,3300.0
2009-01-23 12:00:00,16.52,16.69,16.51,16.68,5100.0,14.6682,14.8191,14.6593,14.8102,5100.0
2009-01-23 12:10:00,16.69,16.71,16.66,16.71,3100.0,14.8191,14.8369,14.7925,14.8369,3100.0
2009-01-23 12:20:00,16.7,16.82,16.7,16.77,4300.0,14.828,14.9345,14.828,14.8902,4300.0
2009-01-23 12:30:00,16.77,16.78,16.66,16.66,6200.0,14.8902,14.899,14.7925,14.7925,6200.0
2009-01-23 12:40:00,16.61,16.75,16.61,16.74,5800.0,14.7481,14.8724,14.7481,14.8635,5800.0
2009-01-23 12:50:00,16.72,16.75,16.59,16.64,4700.0,14.8458,14.8724,14.7303,14.7747,4700.0
2009-01-23 13:00:00,16.64,16.7,16.61,16.67,3200.0,14.7747,14.828,14.7481,14.8014,3200.0
2009-01-23 13:10:00,16.68,16.76,16.68,16.73,6600.0,14.8102,14.8813,14.8102,14.8546,6600.0
2009-01-23 13:20:00,16.74,16.75,16.69,16.69,5700.0,14.8635,14.8724,14.8191,14.8191,5700.0
2009-01-23 13:30:00,16.69,16.78,16.66,16.74,7000.0,14.8191,14.899,14.7925,14.8635,7000.0
2009-01-23 13:40:00,16.73,16.75,16.73,16.74,5200.0,14.8546,14.8724,14.8546,14.8635,5200.0
2009-01-23 13:50:00,16.76,16.76,16.73,16.75,13500.0,14.8813,14.8813,14.8546,14.8724,13500.0
2009-01-23 14:00:00,16.75,16.77,16.74,16.75,11900.0,14.8724,14.8902,14.8635,14.8724,11900.0
2009-01-23 14:10:00,16.74,16.75,16.68,16.73,8000.0,14.8635,14.8724,14.8102,14.8546,8000.0
2009-01-23 14:20:00,16.73,16.75,16.68,16.69,9900.0,14.8546,14.8724,14.8102,14.8191,9900.0
2009-01-23 14:30:00,16.69,16.7,16.56,16.61,4400.0,14.8191,14.828,14.7037,14.7481,4400.0
2009-01-23 14:40:00,16.61,16.63,16.54,16.56,4900.0,14.7481,14.7658,14.6859,14.7037,4900.0
2009-01-23 14:50:00,16.57,16.57,16.38,16.42,6200.0,14.7126,14.7126,14.5439,14.5794,6200.0
2009-01-23 15:00:00,16.39,16.67,16.39,16.58,9900.0,14.5527,14.8014,14.5527,14.7215,9900.0
2009-01-23 15:10:00,16.56,16.7,16.53,16.69,7200.0,14.7037,14.828,14.6771,14.8191,7200.0
2009-01-23 15:20:00,16.68,16.75,16.62,16.65,7400.0,14.8102,14.8724,14.757,14.7836,7400.0
2009-01-23 15:30:00,16.61,16.75,16.61,16.66,6900.0,14.7481,14.8724,14.7481,14.7925,6900.0
2009-01-23 15:40:00,16.66,16.75,16.62,16.72,11100.0,14.7925,14.8724,14.757,14.8458,11100.0
2009-01-23 15:50:00,16.73,16.77,16.7,16.73,30900.0,14.8546,14.8902,14.828,14.8546,30900.0
2009-01-26 09:30:00,16.97,17.09,16.74,17.09,3200.0,15.0677,15.1743,14.8635,15.1743,3200.0
2009-01-26 09:40:00,17.1,17.29,17.0,17.2,14500.0,15.1832,15.3519,15.0944,15.272,14500.0
2009-01-26 09:50:00,17.15,17.33,17.15,17.27,6800.0,15.2276,15.3874,15.2276,15.3341,6800.0
2009-01-26 10:00:00,17.32,17.64,17.27,17.62,31800.0,15.3785,15.6626,15.3341,15.6449,31800.0
2009-01-26 10:10:00,17.56,17.66,17.37,17.4,5100.0,15.5916,15.6804,15.4229,15.4495,5100.0
2009-01-26 10:20:00,17.38,17.45,17.35,17.36,5200.0,15.4318,15.4939,15.4051,15.414,5200.0
2009-01-26 10:30:00,17.36,17.37,17.28,17.28,2000.0,15.414,15.4229,15.343,15.343,2000.0
2009-01-26 10:40:00,17.26,17.28,17.15,17.24,14200.0,15.3252,15.343,15.2276,15.3075,14200.0
2009-01-26 10:50:00,17.23,17.28,17.19,17.28,3800.0,15.2986,15.343,15.2631,15.343,3800.0
2009-01-26 11:00:00,17.35,17.35,17.34,17.34,1300.0,15.4051,15.4051,15.3963,15.3963,1300.0
2009-01-26 11:10:00,17.34,17.35,17.25,17.25,3900.0,15.3963,15.4051,15.3163,15.3163,3900.0
2009-01-26 11:20:00,17.23,17.35,17.23,17.35,24900.0,15.2986,15.4051,15.2986,15.4051,24900.0
2009-01-26 11:30:00,17.33,17.35,17.33,17.34,2100.0,15.3874,15.4051,15.3874,15.3963,2100.0
2009-01-26 11:40:00,17.34,17.35,17.31,17.31,2600.0,15.3963,15.4051,15.3696,15.3696,2600.0
2009-01-26 11:50:00,17.28,17.3,17.28,17.3,900.0,15.343,15.3607,15.343,15.3607,900.0
2009-01-26 12:00:00,17.31,17.35,17.31,17.34,2300.0,15.3696,15.4051,15.3696,15.3963,2300.0
2009-01-26 12:10:00,17.33,17.33,17.28,17.3,1500.0,15.3874,15.3874,15.343,15.3607,1500.0
2009-01-26 12:20:00,17.3,17.35,17.29,17.35,5400.0,15.3607,15.4051,15.3519,15.4051,5400.0
2009-01-26 12:30:00,17.34,17.35,17.29,17.32,4900.0,15.3963,15.4051,15.3519,15.3785,4900.0
2009-01-26 12:40:00,17.33,17.35,17.31,17.33,3500.0,15.3874,15.4051,15.3696,15.3874,3500.0
2009-01-26 12:50:00,17.32,17.39,17.31,17.31,4500.0,15.3785,15.4407,15.3696,15.3696,4500.0
2009-01-26 13:00:00,17.38,17.41,17.25,17.3,2800.0,15.4318,15.4584,15.3163,15.3607,2800.0
2009-01-26 13:10:00,17.31,17.43,17.3,17.43,2000.0,15.3696,15.4762,15.3607,15.4762,2000.0
2009-01-26 13:20:00,17.41,17.41,17.3,17.36,2100.0,15.4584,15.4584,15.3607,15.414,2100.0
2009-01-26 13:30:00,17.3,17.3,17.2,17.2,1600.0,15.3607,15.3607,15.272,15.272,1600.0
2009-01-26 13:40:00,17.23,17.31,17.18,17.18,2300.0,15.2986,15.3696,15.2542,15.2542,2300.0
2009-01-26 13:50:00,17.18,17.22,17.11,17.21,3800.0,15.2542,15.2897,15.192,15.2808,3800.0
2009-01-26 14:00:00,17.16,17.16,16.98,17.03,4900.0,15.2364,15.2364,15.0766,15.121,4900.0
2009-01-26 14:10:00,17.0,17.14,16.98,17.11,9400.0,15.0944,15.2187,15.0766,15.192,9400.0
2009-01-26 14:20:00,17.12,17.26,17.12,17.19,6300.0,15.2009,15.3252,15.2009,15.2631,6300.0
2009-01-26 14:30:00,17.2,17.31,17.15,17.26,2800.0,15.272,15.3696,15.2276,15.3252,2800.0
2009-01-26 14:40:00,17.22,17.22,17.1,17.15,6900.0,15.2897,15.2897,15.1832,15.2276,6900.0
2009-01-26 14:50:00,17.14,17.26,17.09,17.22,7600.0,15.2187,15.3252,15.1743,15.2897,7600.0
2009-01-26 15:00:00,17.23,17.31,17.21,17.29,2800.0,15.2986,15.3696,15.2808,15.3519,2800.0
2009-01-26 15:10:00,17.34,17.35,17.19,17.19,2200.0,15.3963,15.4051,15.2631,15.2631,2200.0
2009-01-26 15:20:00,17.22,17.39,17.22,17.29,3700.0,15.2897,15.4407,15.2897,15.3519,3700.0
2009-01-26 15:30:00,17.26,17.35,17.21,17.25,8500.0,15.3252,15.4051,15.2808,15.3163,8500.0
2009-01-26 15:40:00,17.25,17.25,17.08,17.2,9900.0,15.3163,15.3163,15.1654,15.272,9900.0
2009-01-26 15:50:00,17.19,17.29,17.13,17.22,18700.0,15.2631,15.3519,15.2098,15.2897,18700.0
2009-01-27 09:30:00,17.09,17.48,17.06,17.44,3700.0,15.1743,15.5206,15.1476,15.485,3700.0
2009-01-27 09:40:00,17.35,17.41,17.18,17.33,2100.0,15.4051,15.4584,15.2542,15.3874,2100.0
2009-01-27 09:50:00,17.33,17.33,17.08,17.09,5100.0,15.3874,15.3874,15.1654,15.1743,5100.0
2009-01-27 10:00:00,17.06,17.06,16.81,16.85,3500.0,15.1476,15.1476,14.9257,14.9612,3500.0
2009-01-27 10:10:00,16.9,17.0,16.84,17.0,8100.0,15.0056,15.0944,14.9523,15.0944,8100.0
2009-01-27 10:20:00,16.96,17.08,16.96,16.96,2700.0,15.0589,15.1654,15.0589,15.0589,2700.0
2009-01-27 10:30:00,16.99,17.07,16.98,17.07,1400.0,15.0855,15.1565,15.0766,15.1565,1400.0
2009-01-27 10:40:00,17.08,17.08,16.94,16.95,1600.0,15.1654,15.1654,15.0411,15.05,1600.0
2009-01-27 10:50:00,16.94,17.01,16.94,16.99,1400.0,15.0411,15.1032,15.0411,15.0855,1400.0
2009-01-27 11:00:00,17.05,17.1,17.01,17.08,3600.0,15.1388,15.1832,15.1032,15.1654,3600.0
2009-01-27 11:10:00,17.1,17.1,17.05,17.1,1900.0,15.1832,15.1832,15.1388,15.1832,1900.0
2009-01-27 11:20:00,17.1,17.11,17.04,17.11,1600.0,15.1832,15.192,15.1299,15.192,1600.0
2009-01-27 11:30:00,17.11,17.16,17.05,17.05,1800.0,15.192,15.2364,15.1388,15.1388,1800.0
2009-01-27 11:40:00,17.06,17.13,17.03,17.09,1100.0,15.1476,15.2098,15.121,15.1743,1100.0
2009-01-27 11:50:00,17.09,17.09,17.06,17.06,1400.0,15.1743,15.1743,15.1476,15.1476,1400.0
2009-01-27 12:00:00,17.03,17.1,17.02,17.04,1600.0,15.121,15.1832,15.1121,15.1299,1600.0
2009-01-27 12:10:00,17.05,17.1,17.03,17.05,2300.0,15.1388,15.1832,15.121,15.1388,2300.0
2009-01-27 12:20:00,17.09,17.16,17.06,17.15,3600.0,15.1743,15.2364,15.1476,15.2276,3600.0
2009-01-27 12:30:00,17.14,17.16,17.14,17.16,1100.0,15.2187,15.2364,15.2187,15.2364,1100.0
2009-01-27 12:40:00,17.16,17.2,17.16,17.17,2700.0,15.2364,15.272,15.2364,15.2453,2700.0
2009-01-27 12:50:00,17.16,17.31,17.16,17.24,9600.0,15.2364,15.3696,15.2364,15.3075,9600.0
2009-01-27 13:00:00,17.27,17.3,17.17,17.26,15000.0,15.3341,15.3607,15.2453,15.3252,15000.0
2009-01-27 13:10:00,17.25,17.31,17.25,17.31,4400.0,15.3163,15.3696,15.3163,15.3696,4400.0
2009-01-27 13:20:00,17.33,17.42,17.24,17.31,14300.0,15.3874,15.4673,15.3075,15.3696,14300.0
2009-01-27 13:30:00,17.29,17.4,17.25,17.31,27200.0,15.3519,15.4495,15.3163,15.3696,27200.0
2009-01-27 13:40:00,17.32,17.36,17.27,17.29,3500.0,15.3785,15.414,15.3341,15.3519,3500.0
2009-01-27 13:50:00,17.31,17.4,17.29,17.34,14500.0,15.3696,15.4495,15.3519,15.3963,14500.0
2009-01-27 14:00:00,17.31,17.41,17.2,17.34,23700.0,15.3696,15.4584,15.272,15.3963,23700.0
2009-01-27 14:10:00,17.34,17.34,17.18,17.19,7200.0,15.3963,15.3963,15.2542,15.2631,7200.0
2009-01-27 14:20:00,17.19,17.2,17.12,17.14,3300.0,15.2631,15.272,15.2009,15.2187,3300.0
2009-01-27 14:30:00,17.16,17.26,17.14,17.25,17000.0,15.2364,15.3252,15.2187,15.3163,17000.0
2009-01-27 14:40:00,17.21,17.29,17.17,17.25,24400.0,15.2808,15.3519,15.2453,15.3163,24400.0
2009-01-27 14:50:00,17.25,17.26,17.21,17.24,12700.0,15.3163,15.3252,15.2808,15.3075,12700.0
2009-01-27 15:00:00,17.23,17.27,17.15,17.27,20200.0,15.2986,15.3341,15.2276,15.3341,20200.0
2009-01-27 15:10:00,17.25,17.28,17.21,17.25,26700.0,15.3163,15.343,15.2808,15.3163,26700.0
2009-01-27 15:20:00,17.25,17.27,17.21,17.23,22900.0,15.3163,15.3341,15.2808,15.2986,22900.0
2009-01-27 15:30:00,17.24,17.25,17.17,17.25,4600.0,15.3075,15.3163,15.2453,15.3163,4600.0
2009-01-27 15:40:00,17.25,17.25,17.18,17.24,27700.0,15.3163,15.3163,15.2542,15.3075,27700.0
2009-01-27 15:50:00,17.24,17.33,17.21,17.25,47200.0,15.3075,15.3874,15.2808,15.3163,47200.0
2009-01-28 09:30:00,17.59,17.75,17.32,17.65,10900.0,15.6182,15.7603,15.3785,15.6715,10900.0
2009-01-28 09:40:00,17.65,17.72,17.42,17.66,27000.0,15.6715,15.7337,15.4673,15.6804,27000.0
2009-01-28 09:50:00,17.65,17.71,17.5,17.51,11400.0,15.6715,15.7248,15.5383,15.5472,11400.0
2009-01-28 10:00:00,17.51,17.51,17.34,17.35,6200.0,15.5472,15.5472,15.3963,15.4051,6200.0
2009-01-28 10:10:00,17.38,17.43,17.34,17.36,3800.0,15.4318,15.4762,15.3963,15.414,3800.0
2009-01-28 10:20:00,17.31,17.4,17.31,17.36,3800.0,15.3696,15.4495,15.3696,15.414,3800.0
2009-01-28 10:30:00,17.37,17.5,17.34,17.45,9500.0,15.4229,15.5383,15.3963,15.4939,9500.0
2009-01-28 10:40:00,17.44,17.52,17.44,17.49,6300.0,15.485,15.5561,15.485,15.5294,6300.0
2009-01-28 10:50:00,17.49,17.49,17.45,17.45,2000.0,15.5294,15.5294,15.4939,15.4939,2000.0
2009-01-28 11:00:00,17.46,17.47,17.42,17.47,5300.0,15.5028,15.5117,15.4673,15.5117,5300.0
2009-01-28 11:10:00,17.46,17.5,17.43,17.47,3300.0,15.5028,15.5383,15.4762,15.5117,3300.0
2009-01-28 11:20:00,17.52,17.53,17.48,17.5,3100.0,15.5561,15.565,15.5206,15.5383,3100.0
2009-01-28 11:30:00,17.48,17.49,17.43,17.45,3700.0,15.5206,15.5294,15.4762,15.4939,3700.0
2009-01-28 11:40:00,17.45,17.49,17.44,17.47,2900.0,15.4939,15.5294,15.485,15.5117,2900.0
2009-01-28 11:50:00,17.47,17.5,17.47,17.49,3400.0,15.5117,15.5383,15.5117,15.5294,3400.0
2009-01-28 12:00:00,17.5,17.5,17.46,17.48,1800.0,15.5383,15.5383,15.5028,15.5206,1800.0
2009-01-28 12:10:00,17.48,17.5,17.47,17.5,3400.0,15.5206,15.5383,15.5117,15.5383,3400.0
2009-01-28 12:20:00,17.5,17.55,17.49,17.55,2300.0,15.5383,15.5827,15.5294,15.5827,2300.0
2009-01-28 12:30:00,17.55,17.55,17.54,17.54,4100.0,15.5827,15.5827,15.5738,15.5738,4100.0
2009-01-28 12:40:00,17.54,17.55,17.54,17.55,1500.0,15.5738,15.5827,15.5738,15.5827,1500.0
2009-01-28 12:50:00,17.54,17.56,17.51,17.52,2500.0,15.5738,15.5916,15.5472,15.5561,2500.0
2009-01-28 13:00:00,17.5,17.56,17.44,17.52,4500.0,15.5383,15.5916,15.485,15.5561,4500.0
2009-01-28 13:10:00,17.53,17.54,17.48,17.48,2000.0,15.565,15.5738,15.5206,15.5206,2000.0
2009-01-28 13:20:00,17.51,17.57,17.48,17.56,9000.0,15.5472,15.6005,15.5206,15.5916,9000.0
2009-01-28 13:30:00,17.54,17.56,17.53,17.53,3800.0,15.5738,15.5916,15.565,15.565,3800.0
2009-01-28 13:40:00,17.52,17.52,17.43,17.46,7200.0,15.5561,15.5561,15.4762,15.5028,7200.0
2009-01-28 13:50:00,17.46,17.51,17.46,17.49,15100.0,15.5028,15.5472,15.5028,15.5294,15100.0
2009-01-28 14:00:00,17.51,17.51,17.48,17.51,4600.0,15.5472,15.5472,15.5206,15.5472,4600.0
2009-01-28 14:10:00,17.51,17.76,17.48,17.65,14400.0,15.5472,15.7692,15.5206,15.6715,14400.0
2009-01-28 14:20:00,17.64,17.69,17.59,17.69,14100.0,15.6626,15.707,15.6182,15.707,14100.0
2009-01-28 14:30:00,17.68,17.69,17.55,17.69,9700.0,15.6981,15.707,15.5827,15.707,9700.0
2009-01-28 14:40:00,17.69,17.78,17.67,17.76,11100.0,15.707,15.7869,15.6893,15.7692,11100.0
2009-01-28 14:50:00,17.76,17.87,17.7,17.83,12700.0,15.7692,15.8668,15.7159,15.8313,12700.0
2009-01-28 15:00:00,17.87,17.93,17.75,17.78,6200.0,15.8668,15.9201,15.7603,15.7869,6200.0
2009-01-28 15:10:00,17.8,17.92,17.76,17.9,7100.0,15.8047,15.9112,15.7692,15.8935,7100.0
2009-01-28 15:20:00,17.91,18.0,17.8,17.96,12300.0,15.9024,15.9823,15.8047,15.9468,12300.0
2009-01-28 15:30:00,17.96,18.08,17.93,18.02,18800.0,15.9468,16.0533,15.9201,16.0,18800.0
2009-01-28 15:40:00,18.02,18.23,18.02,18.2,22700.0,16.0,16.1865,16.0,16.1599,22700.0
2009-01-28 15:50:00,18.2,18.45,18.17,18.37,65600.0,16.1599,16.3818,16.1332,16.3108,65600.0
2009-01-29 09:30:00,18.19,18.38,18.01,18.01,17500.0,16.151,16.3197,15.9912,15.9912,17500.0
2009-01-29 09:40:00,18.06,18.18,18.01,18.01,13400.0,16.0355,16.1421,15.9912,15.9912,13400.0
2009-01-29 09:50:00,17.98,18.02,17.89,17.97,4300.0,15.9645,16.0,15.8846,15.9556,4300.0
2009-01-29 10:00:00,17.99,18.0,17.87,17.99,10800.0,15.9734,15.9823,15.8668,15.9734,10800.0
2009-01-29 10:10:00,17.96,18.01,17.95,18.0,7000.0,15.9468,15.9912,15.9379,15.9823,7000.0
2009-01-29 10:20:00,18.0,18.0,17.92,17.96,5000.0,15.9823,15.9823,15.9112,15.9468,5000.0
2009-01-29 10:30:00,17.95,17.97,17.91,17.94,3600.0,15.9379,15.9556,15.9024,15.929,3600.0
2009-01-29 10:40:00,17.91,17.91,17.83,17.88,4100.0,15.9024,15.9024,15.8313,15.8757,4100.0
2009-01-29 10:50:00,17.88,17.88,17.78,17.79,6100.0,15.8757,15.8757,15.7869,15.7958,6100.0
2009-01-29 11:00:00,17.8,17.8,17.69,17.75,2900.0,15.8047,15.8047,15.707,15.7603,2900.0
2009-01-29 11:10:00,17.75,17.76,17.75,17.75,700.0,15.7603,15.7692,15.7603,15.7603,700.0
2009-01-29 11:20:00,17.75,17.77,17.72,17.76,2200.0,15.7603,15.7781,15.7337,15.7692,2200.0
2009-01-29 11:30:00,17.76,17.83,17.73,17.83,2900.0,15.7692,15.8313,15.7425,15.8313,2900.0
2009-01-29 11:40:00,17.82,17.83,17.8,17.82,1900.0,15.8225,15.8313,15.8047,15.8225,1900.0
2009-01-29 11:50:00,17.83,18.0,17.83,18.0,1600.0,15.8313,15.9823,15.8313,15.9823,1600.0
2009-01-29 12:00:00,18.0,18.0,17.73,17.73,4800.0,15.9823,15.9823,15.7425,15.7425,4800.0
2009-01-29 12:10:00,17.73,17.79,17.73,17.79,1700.0,15.7425,15.7958,15.7425,15.7958,1700.0
2009-01-29 12:20:00,17.81,17.82,17.8,17.82,2400.0,15.8136,15.8225,15.8047,15.8225,2400.0
2009-01-29 12:30:00,17.86,17.89,17.83,17.89,3900.0,15.858,15.8846,15.8313,15.8846,3900.0
2009-01-29 12:40:00,17.88,17.91,17.84,17.88,6600.0,15.8757,15.9024,15.8402,15.8757,6600.0
2009-01-29 12:50:00,17.88,17.89,17.85,17.86,5300.0,15.8757,15.8846,15.8491,15.858,5300.0
2009-01-29 13:00:00,17.86,17.86,17.82,17.86,1800.0,15.858,15.858,15.8225,15.858,1800.0
2009-01-29 13:10:00,17.86,17.86,17.8,17.85,1700.0,15.858,15.858,15.8047,15.8491,1700.0
2009-01-29 13:20:00,17.82,17.86,17.75,17.82,3700.0,15.8225,15.858,15.7603,15.8225,3700.0
2009-01-29 13:30:00,17.83,17.83,17.72,17.77,5800.0,15.8313,15.8313,15.7337,15.7781,5800.0
2009-01-29 13:40:00,17.78,17.85,17.74,17.77,7100.0,15.7869,15.8491,15.7514,15.7781,7100.0
2009-01-29 13:50:00,17.77,17.78,17.74,17.76,3900.0,15.7781,15.7869,15.7514,15.7692,3900.0
2009-01-29 14:00:00,17.76,17.81,17.73,17.81,4300.0,15.7692,15.8136,15.7425,15.8136,4300.0
2009-01-29 14:10:00,17.78,17.84,17.75,17.84,7600.0,15.7869,15.8402,15.7603,15.8402,7600.0
2009-01-29 14:20:00,17.84,17.9,17.82,17.9,2900.0,15.8402,15.8935,15.8225,15.8935,2900.0
2009-01-29 14:30:00,17.86,17.92,17.84,17.87,4400.0,15.858,15.9112,15.8402,15.8668,4400.0
2009-01-29 14:40:00,17.88,17.91,17.83,17.83,4000.0,15.8757,15.9024,15.8313,15.8313,4000.0
2009-01-29 14:50:00,17.87,17.87,17.68,17.68,28700.0,15.8668,15.8668,15.6981,15.6981,28700.0
2009-01-29 15:00:00,17.66,17.74,17.66,17.69,26800.0,15.6804,15.7514,15.6804,15.707,26800.0
2009-01-29 15:10:00,17.67,17.7,17.66,17.67,9500.0,15.6893,15.7159,15.6804,15.6893,9500.0
2009-01-29 15:20:00,17.69,17.69,17.55,17.58,27600.0,15.707,15.707,15.5827,15.6094,27600.0
2009-01-29 15:30:00,17.57,17.6,17.56,17.58,12600.0,15.6005,15.6271,15.5916,15.6094,12600.0
2009-01-29 15:40:00,17.56,17.6,17.56,17.58,17900.0,15.5916,15.6271,15.5916,15.6094,17900.0
2009-01-29 15:50:00,17.59,17.59,17.45,17.49,93900.0,15.6182,15.6182,15.4939,15.5294,93900.0
2009-01-30 09:30:00,17.4,17.63,17.37,17.53,1900.0,15.4495,15.6537,15.4229,15.565,1900.0
2009-01-30 09:40:00,17.47,17.49,17.41,17.47,2100.0,15.5117,15.5294,15.4584,15.5117,2100.0
2009-01-30 09:50:00,17.42,17.44,17.25,17.3,3600.0,15.4673,15.485,15.3163,15.3607,3600.0
2009-01-30 10:00:00,17.32,17.35,17.24,17.24,6100.0,15.3785,15.4051,15.3075,15.3075,6100.0
2009-01-30 10:10:00,17.23,17.25,17.14,17.24,6200.0,15.2986,15.3163,15.2187,15.3075,6200.0
2009-01-30 10:20:00,17.24,17.25,17.17,17.24,24400.0,15.3075,15.3163,15.2453,15.3075,24400.0
2009-01-30 10:30:00,17.2,17.25,17.17,17.25,5300.0,15.272,15.3163,15.2453,15.3163,5300.0
2009-01-30 10:40:00,17.2,17.25,17.18,17.18,4600.0,15.272,15.3163,15.2542,15.2542,4600.0
2009-01-30 10:50:00,17.14,17.19,17.11,17.14,4200.0,15.2187,15.2631,15.192,15.2187,4200.0
2009-01-30 11:00:00,17.17,17.29,17.14,17.14,8300.0,15.2453,15.3519,15.2187,15.2187,8300.0
2009-01-30 11:10:00,17.15,17.18,17.08,17.14,4700.0,15.2276,15.2542,15.1654,15.2187,4700.0
2009-01-30 11:20:00,17.13,17.16,17.06,17.09,4700.0,15.2098,15.2364,15.1476,15.1743,4700.0
2009-01-30 11:30:00,17.1,17.23,17.1,17.23,12100.0,15.1832,15.2986,15.1832,15.2986,12100.0
2009-01-30 11:40:00,17.24,17.25,17.14,17.21,19700.0,15.3075,15.3163,15.2187,15.2808,19700.0
2009-01-30 11:50:00,17.26,17.34,17.24,17.34,4600.0,15.3252,15.3963,15.3075,15.3963,4600.0
2009-01-30 12:00:00,17.32,17.35,17.29,17.31,4500.0,15.3785,15.4051,15.3519,15.3696,4500.0
2009-01-30 12:10:00,17.3,17.46,17.3,17.44,6300.0,15.3607,15.5028,15.3607,15.485,6300.0
2009-01-30 12:20:00,17.45,17.49,17.45,17.48,3300.0,15.4939,15.5294,15.4939,15.5206,3300.0
2009-01-30 12:30:00,17.48,17.54,17.47,17.48,3900.0,15.5206,15.5738,15.5117,15.5206,3900.0
2009-01-30 12:40:00,17.45,17.58,17.44,17.58,2900.0,15.4939,15.6094,15.485,15.6094,2900.0
2009-01-30 12:50:00,17.59,17.6,17.52,17.59,4600.0,15.6182,15.6271,15.5561,15.6182,4600.0
2009-01-30 13:00:00,17.61,17.77,17.61,17.73,4500.0,15.636,15.7781,15.636,15.7425,4500.0
2009-01-30 13:10:00,17.73,17.78,17.7,17.7,5600.0,15.7425,15.7869,15.7159,15.7159,5600.0
2009-01-30 13:20:00,17.7,17.74,17.64,17.64,4600.0,15.7159,15.7514,15.6626,15.6626,4600.0
2009-01-30 13:30:00,17.66,17.68,17.55,17.55,6900.0,15.6804,15.6981,15.5827,15.5827,6900.0
2009-01-30 13:40:00,17.54,17.68,17.54,17.59,6200.0,15.5738,15.6981,15.5738,15.6182,6200.0
2009-01-30 13:50:00,17.66,17.68,17.59,17.66,6600.0,15.6804,15.6981,15.6182,15.6804,6600.0
2009-01-30 14:00:00,17.64,17.68,17.59,17.59,4800.0,15.6626,15.6981,15.6182,15.6182,4800.0
2009-01-30 14:10:00,17.57,17.61,17.55,17.55,5000.0,15.6005,15.636,15.5827,15.5827,5000.0
2009-01-30 14:20:00,17.58,17.64,17.53,17.63,8700.0,15.6094,15.6626,15.565,15.6537,8700.0
2009-01-30 14:30:00,17.66,17.66,17.55,17.61,5400.0,15.6804,15.6804,15.5827,15.636,5400.0
2009-01-30 14:40:00,17.57,17.57,17.5,17.52,3500.0,15.6005,15.6005,15.5383,15.5561,3500.0
2009-01-30 14:50:00,17.5,17.52,17.4,17.48,4300.0,15.5383,15.5561,15.4495,15.5206,4300.0
2009-01-30 15:00:00,17.45,17.55,17.43,17.49,5800.0,15.4939,15.5827,15.4762,15.5294,5800.0
2009-01-30 15:10:00,17.49,17.55,17.37,17.37,9700.0,15.5294,15.5827,15.4229,15.4229,9700.0
2009-01-30 15:20:00,17.34,17.41,17.3,17.33,9300.0,15.3963,15.4584,15.3607,15.3874,9300.0
2009-01-30 15:30:00,17.3,17.34,17.26,17.28,13300.0,15.3607,15.3963,15.3252,15.343,13300.0
2009-01-30 15:40:00,17.28,17.43,17.25,17.35,16200.0,15.343,15.4762,15.3163,15.4051,16200.0
2009-01-30 15:50:00,17.32,17.43,17.26,17.37,23500.0,15.3785,15.4762,15.3252,15.4229,23500.0
2009-02-02 09:30:00,17.45,17.45,16.86,16.94,7000.0,15.4939,15.4939,14.9701,15.0411,7000.0
2009-02-02 09:40:00,16.91,17.11,16.88,17.11,1500.0,15.0145,15.192,14.9878,15.192,1500.0
2009-02-02 09:50:00,17.16,17.23,17.13,17.19,7000.0,15.2364,15.2986,15.2098,15.2631,7000.0
2009-02-02 10:00:00,17.2,17.38,17.2,17.36,2800.0,15.272,15.4318,15.272,15.414,2800.0
2009-02-02 10:10:00,17.37,17.49,17.28,17.47,5400.0,15.4229,15.5294,15.343,15.5117,5400.0
2009-02-02 10:20:00,17.47,17.51,17.41,17.48,5700.0,15.5117,15.5472,15.4584,15.5206,5700.0
2009-02-02 10:30:00,17.46,17.52,17.44,17.52,2700.0,15.5028,15.5561,15.485,15.5561,2700.0
2009-02-02 10:40:00,17.47,17.51,17.42,17.48,3400.0,15.5117,15.5472,15.4673,15.5206,3400.0
2009-02-02 10:50:00,17.48,17.55,17.44,17.5,3000.0,15.5206,15.5827,15.485,15.5383,3000.0
2009-02-02 11:00:00,17.47,17.49,17.41,17.43,3200.0,15.5117,15.5294,15.4584,15.4762,3200.0
2009-02-02 11:10:00,17.41,17.47,17.41,17.47,2400.0,15.4584,15.5117,15.4584,15.5117,2400.0
2009-02-02 11:20:00,17.45,17.48,17.42,17.46,5300.0,15.4939,15.5206,15.4673,15.5028,5300.0
2009-02-02 11:30:00,17.48,17.51,17.45,17.51,2000.0,15.5206,15.5472,15.4939,15.5472,2000.0
2009-02-02 11:40:00,17.5,17.57,17.45,17.57,5300.0,15.5383,15.6005,15.4939,15.6005,5300.0
2009-02-02 11:50:00,17.58,17.63,17.52,17.52,3500.0,15.6094,15.6537,15.5561,15.5561,3500.0
2009-02-02 12:00:00,17.53,17.63,17.5,17.51,3200.0,15.565,15.6537,15.5383,15.5472,3200.0
2009-02-02 12:10:00,17.49,17.51,17.45,17.48,3700.0,15.5294,15.5472,15.4939,15.5206,3700.0
2009-02-02 12:20:00,17.48,17.49,17.46,17.49,900.0,15.5206,15.5294,15.5028,15.5294,900.0
2009-02-02 12:30:00,17.5,17.59,17.48,17.59,4100.0,15.5383,15.6182,15.5206,15.6182,4100.0
2009-02-02 12:40:00,17.6,17.73,17.6,17.67,3400.0,15.6271,15.7425,15.6271,15.6893,3400.0
2009-02-02 12:50:00,17.66,17.66,17.59,17.6,1600.0,15.6804,15.6804,15.6182,15.6271,1600.0
2009-02-02 13:00:00,17.61,17.61,17.53,17.55,2000.0,15.636,15.636,15.565,15.5827,2000.0
2009-02-02 13:10:00,17.55,17.62,17.55,17.62,4700.0,15.5827,15.6449,15.5827,15.6449,4700.0
2009-02-02 13:20:00,17.61,17.61,17.56,17.59,6200.0,15.636,15.636,15.5916,15.6182,6200.0
2009-02-02 13:30:00,17.59,17.69,17.58,17.66,4000.0,15.6182,15.707,15.6094,15.6804,4000.0
2009-02-02 13:40:00,17.71,17.78,17.67,17.78,4200.0,15.7248,15.7869,15.6893,15.7869,4200.0
2009-02-02 13:50:00,17.78,17.78,17.68,17.73,9300.0,15.7869,15.7869,15.6981,15.7425,9300.0
2009-02-02 14:00:00,17.73,17.82,17.71,17.76,8300.0,15.7425,15.8225,15.7248,15.7692,8300.0
2009-02-02 14:10:00,17.76,17.83,17.73,17.83,4400.0,15.7692,15.8313,15.7425,15.8313,4400.0
2009-02-02 14:20:00,17.83,17.85,17.75,17.83,9300.0,15.8313,15.8491,15.7603,15.8313,9300.0
2009-02-02 14:30:00,17.87,17.89,17.75,17.82,5200.0,15.8668,15.8846,15.7603,15.8225,5200.0
2009-02-02 14:40:00,17.81,17.87,17.81,17.84,4000.0,15.8136,15.8668,15.8136,15.8402,4000.0
2009-02-02 14:50:00,17.84,17.92,17.82,17.86,5500.0,15.8402,15.9112,15.8225,15.858,5500.0
2009-02-02 15:00:00,17.87,18.08,17.87,18.06,10300.0,15.8668,16.0533,15.8668,16.0355,10300.0
2009-02-02 15:10:00,18.08,18.16,18.05,18.16,8200.0,16.0533,16.1243,16.0267,16.1243,8200.0
2009-02-02 15:20:00,18.15,18.17,18.1,18.1,9100.0,16.1155,16.1332,16.0711,16.0711,9100.0
2009-02-02 15:30:00,18.13,18.14,18.01,18.04,17100.0,16.0977,16.1066,15.9912,16.0178,17100.0
2009-02-02 15:40:00,18.05,18.17,17.96,17.98,18200.0,16.0267,16.1332,15.9468,15.9645,18200.0
2009-02-02 15:50:00,18.0,18.23,17.97,18.18,25500.0,15.9823,16.1865,15.9556,16.1421,25500.0
2009-02-03 09:30:00,18.18,18.2,17.42,17.56,36200.0,16.1421,16.1599,15.4673,15.5916,36200.0
2009-02-03 09:40:00,17.46,17.48,17.27,17.34,23100.0,15.5028,15.5206,15.3341,15.3963,23100.0
2009-02-03 09:50:00,17.34,17.79,17.34,17.79,15100.0,15.3963,15.7958,15.3963,15.7958,15100.0
2009-02-03 10:00:00,17.83,18.08,17.83,17.98,14200.0,15.8313,16.0533,15.8313,15.9645,14200.0
2009-02-03 10:10:00,17.94,17.96,17.8,17.81,18100.0,15.929,15.9468,15.8047,15.8136,18100.0
2009-02-03 10:20:00,17.89,17.89,17.67,17.71,8300.0,15.8846,15.8846,15.6893,15.7248,8300.0
2009-02-03 10:30:00,17.69,17.69,17.55,17.6,11200.0,15.707,15.707,15.5827,15.6271,11200.0
2009-02-03 10:40:00,17.58,17.73,17.58,17.71,6300.0,15.6094,15.7425,15.6094,15.7248,6300.0
2009-02-03 10:50:00,17.71,17.77,17.66,17.69,12100.0,15.7248,15.7781,15.6804,15.707,12100.0
2009-02-03 11:00:00,17.68,17.81,17.68,17.81,3900.0,15.6981,15.8136,15.6981,15.8136,3900.0
2009-02-03 11:10:00,17.8,17.8,17.68,17.69,4100.0,15.8047,15.8047,15.6981,15.707,4100.0
2009-02-03 11:20:00,17.69,17.73,17.67,17.7,5900.0,15.707,15.7425,15.6893,15.7159,5900.0
2009-02-03 11:30:00,17.68,17.72,17.68,17.7,5000.0,15.6981,15.7337,15.6981,15.7159,5000.0
2009-02-03 11:40:00,17.7,17.71,17.65,17.7,7900.0,15.7159,15.7248,15.6715,15.7159,7900.0
2009-02-03 11:50:00,17.68,17.71,17.62,17.65,10100.0,15.6981,15.7248,15.6449,15.6715,10100.0
2009-02-03 12:00:00,17.65,17.71,17.64,17.69,6000.0,15.6715,15.7248,15.6626,15.707,6000.0
2009-02-03 12:10:00,17.66,17.7,17.63,17.65,8200.0,15.6804,15.7159,15.6537,15.6715,8200.0
2009-02-03 12:20:00,17.64,17.65,17.61,17.63,5600.0,15.6626,15.6715,15.636,15.6537,5600.0
2009-02-03 12:30:00,17.64,17.75,17.62,17.69,6500.0,15.6626,15.7603,15.6449,15.707,6500.0
2009-02-03 12:40:00,17.7,17.7,17.69,17.7,15000.0,15.7159,15.7159,15.707,15.7159,15000.0
2009-02-03 12:50:00,17.68,17.68,17.63,17.64,4300.0,15.6981,15.6981,15.6537,15.6626,4300.0
2009-02-03 13:00:00,17.62,17.65,17.61,17.65,9100.0,15.6449,15.6715,15.636,15.6715,9100.0
2009-02-03 13:10:00,17.64,17.7,17.63,17.65,6200.0,15.6626,15.7159,15.6537,15.6715,6200.0
2009-02-03 13:20:00,17.63,17.65,17.62,17.64,8500.0,15.6537,15.6715,15.6449,15.6626,8500.0
2009-02-03 13:30:00,17.65,17.7,17.64,17.7,14500.0,15.6715,15.7159,15.6626,15.7159,14500.0
2009-02-03 13:40:00,17.69,17.7,17.63,17.64,13800.0,15.707,15.7159,15.6537,15.6626,13800.0
2009-02-03 13:50:00,17.65,17.69,17.63,17.64,11000.0,15.6715,15.707,15.6537,15.6626,11000.0
2009-02-03 14:00:00,17.64,17.69,17.64,17.67,16000.0,15.6626,15.707,15.6626,15.6893,16000.0
2009-02-03 14:10:00,17.67,17.68,17.64,17.65,18600.0,15.6893,15.6981,15.6626,15.6715,18600.0
2009-02-03 14:20:00,17.65,17.66,17.63,17.65,20600.0,15.6715,15.6804,15.6537,15.6715,20600.0
2009-02-03 14:30:00,17.65,17.66,17.63,17.64,63300.0,15.6715,15.6804,15.6537,15.6626,63300.0
2009-02-03 14:40:00,17.66,17.66,17.52,17.52,12700.0,15.6804,15.6804,15.5561,15.5561,12700.0
2009-02-03 14:50:00,17.52,17.52,17.49,17.49,14700.0,15.5561,15.5561,15.5294,15.5294,14700.0
2009-02-03 15:00:00,17.49,17.5,17.37,17.48,12900.0,15.5294,15.5383,15.4229,15.5206,12900.0
2009-02-03 15:10:00,17.52,17.58,17.5,17.57,17000.0,15.5561,15.6094,15.5383,15.6005,17000.0
2009-02-03 15:20:00,17.57,17.73,17.57,17.6,18900.0,15.6005,15.7425,15.6005,15.6271,18900.0
2009-02-03 15:30:00,17.61,17.71,17.59,17.65,19600.0,15.636,15.7248,15.6182,15.6715,19600.0
2009-02-03 15:40:00,17.66,17.71,17.61,17.64,35400.0,15.6804,15.7248,15.636,15.6626,35400.0
2009-02-03 15:50:00,17.65,17.68,17.52,17.64,53600.0,15.6715,15.6981,15.5561,15.6626,53600.0
2009-02-04 09:30:00,17.69,17.71,17.3,17.61,2800.0,15.707,15.7248,15.3607,15.636,2800.0
2009-02-04 09:40:00,17.55,17.68,17.55,17.68,1500.0,15.5827,15.6981,15.5827,15.6981,1500.0
2009-02-04 09:50:00,17.73,17.75,17.55,17.56,7400.0,15.7425,15.7603,15.5827,15.5916,7400.0
2009-02-04 10:00:00,17.58,17.64,17.45,17.45,16900.0,15.6094,15.6626,15.4939,15.4939,16900.0
2009-02-04 10:10:00,17.48,17.53,17.21,17.23,17400.0,15.5206,15.565,15.2808,15.2986,17400.0
2009-02-04 10:20:00,17.23,17.42,17.21,17.42,4900.0,15.2986,15.4673,15.2808,15.4673,4900.0
2009-02-04 10:30:00,17.41,17.44,17.37,17.42,6700.0,15.4584,15.485,15.4229,15.4673,6700.0
2009-02-04 10:40:00,17.4,17.43,17.39,17.41,3800.0,15.4495,15.4762,15.4407,15.4584,3800.0
2009-02-04 10:50:00,17.39,17.51,17.39,17.5,4100.0,15.4407,15.5472,15.4407,15.5383,4100.0
2009-02-04 11:00:00,17.47,17.48,17.41,17.41,3600.0,15.5117,15.5206,15.4584,15.4584,3600.0
2009-02-04 11:10:00,17.41,17.47,17.39,17.47,10000.0,15.4584,15.5117,15.4407,15.5117,10000.0
2009-02-04 11:20:00,17.47,17.56,17.47,17.52,4100.0,15.5117,15.5916,15.5117,15.5561,4100.0
2009-02-04 11:30:00,17.5,17.5,17.4,17.44,6600.0,15.5383,15.5383,15.4495,15.485,6600.0
2009-02-04 11:40:00,17.43,17.47,17.37,17.39,5900.0,15.4762,15.5117,15.4229,15.4407,5900.0
2009-02-04 11:50:00,17.4,17.44,17.36,17.37,17300.0,15.4495,15.485,15.414,15.4229,17300.0
2009-02-04 12:00:00,17.36,17.36,17.32,17.32,15900.0,15.414,15.414,15.3785,15.3785,15900.0
2009-02-04 12:10:00,17.31,17.43,17.3,17.42,6000.0,15.3696,15.4762,15.3607,15.4673,6000.0
2009-02-04 12:20:00,17.43,17.44,17.34,17.43,9000.0,15.4762,15.485,15.3963,15.4762,9000.0
2009-02-04 12:30:00,17.41,17.43,17.4,17.42,2800.0,15.4584,15.4762,15.4495,15.4673,2800.0
2009-02-04 12:40:00,17.43,17.45,17.42,17.43,3000.0,15.4762,15.4939,15.4673,15.4762,3000.0
2009-02-04 12:50:00,17.44,17.44,17.34,17.37,7400.0,15.485,15.485,15.3963,15.4229,7400.0
2009-02-04 13:00:00,17.35,17.37,17.31,17.34,9200.0,15.4051,15.4229,15.3696,15.3963,9200.0
2009-02-04 13:10:00,17.32,17.38,17.28,17.36,8700.0,15.3785,15.4318,15.343,15.414,8700.0
2009-02-04 13:20:00,17.36,17.44,17.36,17.44,3800.0,15.414,15.485,15.414,15.485,3800.0
2009-02-04 13:30:00,17.46,17.46,17.25,17.26,6300.0,15.5028,15.5028,15.3163,15.3252,6300.0
2009-02-04 13:40:00,17.25,17.31,17.25,17.27,9300.0,15.3163,15.3696,15.3163,15.3341,9300.0
2009-02-04 13:50:00,17.27,17.3,17.11,17.27,12000.0,15.3341,15.3607,15.192,15.3341,12000.0
2009-02-04 14:00:00,17.26,17.27,17.2,17.2,3900.0,15.3252,15.3341,15.272,15.272,3900.0
2009-02-04 14:10:00,17.2,17.27,17.16,17.16,4900.0,15.272,15.3341,15.2364,15.2364,4900.0
2009-02-04 14:20:00,17.15,17.24,17.11,17.19,15500.0,15.2276,15.3075,15.192,15.2631,15500.0
2009-02-04 14:30:00,17.17,17.29,17.14,17.29,8800.0,15.2453,15.3519,15.2187,15.3519,8800.0
2009-02-04 14:40:00,17.28,17.29,17.17,17.28,5300.0,15.343,15.3519,15.2453,15.343,5300.0
2009-02-04 14:50:00,17.25,17.28,17.16,17.27,3700.0,15.3163,15.343,15.2364,15.3341,3700.0
2009-02-04 15:00:00,17.26,17.45,17.24,17.4,11600.0,15.3252,15.4939,15.3075,15.4495,11600.0
2009-02-04 15:10:00,17.42,17.42,17.26,17.29,5900.0,15.4673,15.4673,15.3252,15.3519,5900.0
2009-02-04 15:20:00,17.27,17.37,17.21,17.34,6300.0,15.3341,15.4229,15.2808,15.3963,6300.0
2009-02-04 15:30:00,17.29,17.36,17.26,17.27,7000.0,15.3519,15.414,15.3252,15.3341,7000.0
2009-02-04 15:40:00,17.29,17.37,17.23,17.23,10900.0,15.3519,15.4229,15.2986,15.2986,10900.0
2009-02-04 15:50:00,17.24,17.38,17.21,17.26,20000.0,15.3075,15.4318,15.2808,15.3252,20000.0
2009-02-05 09:30:00,17.07,17.34,17.0,17.34,7300.0,15.1565,15.3963,15.0944,15.3963,7300.0
2009-02-05 09:40:00,17.38,17.58,17.38,17.41,4100.0,15.4318,15.6094,15.4318,15.4584,4100.0
2009-02-05 09:50:00,17.41,17.53,17.35,17.46,7900.0,15.4584,15.565,15.4051,15.5028,7900.0
2009-02-05 10:00:00,17.48,17.68,17.43,17.62,5400.0,15.5206,15.6981,15.4762,15.6449,5400.0
2009-02-05 10:10:00,17.62,17.89,17.61,17.81,4400.0,15.6449,15.8846,15.636,15.8136,4400.0
2009-02-05 10:20:00,17.77,17.82,17.52,17.52,4900.0,15.7781,15.8225,15.5561,15.5561,4900.0
2009-02-05 10:30:00,17.52,17.52,17.26,17.44,34100.0,15.5561,15.5561,15.3252,15.485,34100.0
2009-02-05 10:40:00,17.44,17.57,17.4,17.46,9200.0,15.485,15.6005,15.4495,15.5028,9200.0
2009-02-05 10:50:00,17.46,17.53,17.39,17.45,16900.0,15.5028,15.565,15.4407,15.4939,16900.0
2009-02-05 11:00:00,17.48,17.56,17.45,17.5,8800.0,15.5206,15.5916,15.4939,15.5383,8800.0
2009-02-05 11:10:00,17.49,17.49,17.36,17.36,5500.0,15.5294,15.5294,15.414,15.414,5500.0
2009-02-05 11:20:00,17.39,17.49,17.39,17.48,3900.0,15.4407,15.5294,15.4407,15.5206,3900.0
2009-02-05 11:30:00,17.48,17.5,17.34,17.39,5900.0,15.5206,15.5383,15.3963,15.4407,5900.0
2009-02-05 11:40:00,17.44,17.44,17.31,17.36,2700.0,15.485,15.485,15.3696,15.414,2700.0
2009-02-05 11:50:00,17.35,17.48,17.35,17.48,5200.0,15.4051,15.5206,15.4051,15.5206,5200.0
2009-02-05 12:00:00,17.47,17.52,17.43,17.52,12200.0,15.5117,15.5561,15.4762,15.5561,12200.0
2009-02-05 12:10:00,17.53,17.57,17.52,17.56,14600.0,15.565,15.6005,15.5561,15.5916,14600.0
2009-02-05 12:20:00,17.57,17.61,17.53,17.53,3900.0,15.6005,15.636,15.565,15.565,3900.0
2009-02-05 12:30:00,17.54,17.6,17.54,17.56,3400.0,15.5738,15.6271,15.5738,15.5916,3400.0
2009-02-05 12:40:00,17.56,17.6,17.5,17.55,7800.0,15.5916,15.6271,15.5383,15.5827,7800.0
2009-02-05 12:50:00,17.53,17.69,17.53,17.69,5800.0,15.565,15.707,15.565,15.707,5800.0
2009-02-05 13:00:00,17.64,17.68,17.53,17.63,5100.0,15.6626,15.6981,15.565,15.6537,5100.0
2009-02-05 13:10:00,17.63,17.63,17.52,17.55,9400.0,15.6537,15.6537,15.5561,15.5827,9400.0
2009-02-05 13:20:00,17.55,17.58,17.49,17.57,3500.0,15.5827,15.6094,15.5294,15.6005,3500.0
2009-02-05 13:30:00,17.56,17.59,17.5,17.53,11100.0,15.5916,15.6182,15.5383,15.565,11100.0
2009-02-05 13:40:00,17.58,17.58,17.47,17.5,17800.0,15.6094,15.6094,15.5117,15.5383,17800.0
2009-02-05 13:50:00,17.54,17.54,17.5,17.5,2900.0,15.5738,15.5738,15.5383,15.5383,2900.0
2009-02-05 14:00:00,17.53,17.57,17.5,17.53,12100.0,15.565,15.6005,15.5383,15.565,12100.0
2009-02-05 14:10:00,17.53,17.58,17.48,17.56,13100.0,15.565,15.6094,15.5206,15.5916,13100.0
2009-02-05 14:20:00,17.55,17.96,17.5,17.75,28100.0,15.5827,15.9468,15.5383,15.7603,28100.0
2009-02-05 14:30:00,17.74,17.78,17.64,17.7,5000.0,15.7514,15.7869,15.6626,15.7159,5000.0
2009-02-05 14:40:00,17.74,17.82,17.67,17.79,2900.0,15.7514,15.8225,15.6893,15.7958,2900.0
2009-02-05 14:50:00,17.79,17.88,17.72,17.72,5500.0,15.7958,15.8757,15.7337,15.7337,5500.0
2009-02-05 15:00:00,17.74,17.87,17.7,17.84,6700.0,15.7514,15.8668,15.7159,15.8402,6700.0
2009-02-05 15:10:00,17.89,17.95,17.86,17.91,3700.0,15.8846,15.9379,15.858,15.9024,3700.0
2009-02-05 15:20:00,17.91,18.0,17.85,18.0,4700.0,15.9024,15.9823,15.8491,15.9823,4700.0
2009-02-05 15:30:00,17.96,18.07,17.9,17.95,11000.0,15.9468,16.0444,15.8935,15.9379,11000.0
2009-02-05 15:40:00,17.93,18.06,17.93,17.99,13600.0,15.9201,16.0355,15.9201,15.9734,13600.0
2009-02-05 15:50:00,18.02,18.21,17.98,18.15,41600.0,16.0,16.1687,15.9645,16.1155,41600.0
2009-02-06 09:30:00,18.09,18.5,18.09,18.46,8600.0,16.0622,16.4262,16.0622,16.3907,8600.0
2009-02-06 09:40:00,18.46,18.55,18.41,18.42,2400.0,16.3907,16.4706,16.3463,16.3552,2400.0
2009-02-06 09:50:00,18.45,18.58,18.38,18.58,5200.0,16.3818,16.4973,16.3197,16.4973,5200.0
2009-02-06 10:00:00,18.56,18.59,18.27,18.27,2900.0,16.4795,16.5061,16.222,16.222,2900.0
2009-02-06 10:10:00,18.26,18.3,18.12,18.12,4800.0,16.2131,16.2486,16.0888,16.0888,4800.0
2009-02-06 10:20:00,18.1,18.14,17.97,17.99,3900.0,16.0711,16.1066,15.9556,15.9734,3900.0
2009-02-06 10:30:00,17.99,18.03,17.86,17.89,7800.0,15.9734,16.0089,15.858,15.8846,7800.0
2009-02-06 10:40:00,17.9,18.04,17.86,18.0,6200.0,15.8935,16.0178,15.858,15.9823,6200.0
2009-02-06 10:50:00,18.0,18.09,17.99,18.04,2600.0,15.9823,16.0622,15.9734,16.0178,2600.0
2009-02-06 11:00:00,17.99,18.15,17.99,18.1,4800.0,15.9734,16.1155,15.9734,16.0711,4800.0
2009-02-06 11:10:00,18.15,18.18,18.08,18.13,4500.0,16.1155,16.1421,16.0533,16.0977,4500.0
2009-02-06 11:20:00,18.12,18.13,18.06,18.1,4100.0,16.0888,16.0977,16.0355,16.0711,4100.0
2009-02-06 11:30:00,18.09,18.13,18.07,18.11,3300.0,16.0622,16.0977,16.0444,16.0799,3300.0
2009-02-06 11:40:00,18.12,18.12,18.05,18.07,4500.0,16.0888,16.0888,16.0267,16.0444,4500.0
2009-02-06 11:50:00,18.06,18.15,18.04,18.09,6800.0,16.0355,16.1155,16.0178,16.0622,6800.0
2009-02-06 12:00:00,18.1,18.14,18.02,18.1,13000.0,16.0711,16.1066,16.0,16.0711,13000.0
2009-02-06 12:10:00,18.1,18.22,18.08,18.21,10600.0,16.0711,16.1776,16.0533,16.1687,10600.0
2009-02-06 12:20:00,18.2,18.28,18.2,18.22,4800.0,16.1599,16.2309,16.1599,16.1776,4800.0
2009-02-06 12:30:00,18.2,18.3,18.2,18.3,4000.0,16.1599,16.2486,16.1599,16.2486,4000.0
2009-02-06 12:40:00,18.34,18.35,18.18,18.21,5900.0,16.2842,16.293,16.1421,16.1687,5900.0
2009-02-06 12:50:00,18.24,18.24,18.1,18.1,9200.0,16.1954,16.1954,16.0711,16.0711,9200.0
2009-02-06 13:00:00,18.12,18.13,18.05,18.12,7300.0,16.0888,16.0977,16.0267,16.0888,7300.0
2009-02-06 13:10:00,18.13,18.13,17.95,18.01,18300.0,16.0977,16.0977,15.9379,15.9912,18300.0
2009-02-06 13:20:00,18.02,18.02,17.86,17.92,24900.0,16.0,16.0,15.858,15.9112,24900.0
2009-02-06 13:30:00,17.93,18.04,17.93,18.03,4700.0,15.9201,16.0178,15.9201,16.0089,4700.0
2009-02-06 13:40:00,18.03,18.1,18.0,18.01,7100.0,16.0089,16.0711,15.9823,15.9912,7100.0
2009-02-06 13:50:00,18.04,18.18,18.02,18.18,8100.0,16.0178,16.1421,16.0,16.1421,8100.0
2009-02-06 14:00:00,18.18,18.19,18.08,18.11,10800.0,16.1421,16.151,16.0533,16.0799,10800.0
2009-02-06 14:10:00,18.11,18.24,18.11,18.24,8600.0,16.0799,16.1954,16.0799,16.1954,8600.0
2009-02-06 14:20:00,18.24,18.36,18.22,18.35,7500.0,16.1954,16.3019,16.1776,16.293,7500.0
2009-02-06 14:30:00,18.37,18.56,18.36,18.43,24000.0,16.3108,16.4795,16.3019,16.3641,24000.0
2009-02-06 14:40:00,18.4,18.4,17.95,17.96,58500.0,16.3374,16.3374,15.9379,15.9468,58500.0
2009-02-06 14:50:00,17.95,17.96,16.86,16.99,1289700.0,15.9379,15.9468,14.9701,15.0855,1289700.0
2009-02-06 15:00:00,16.96,17.17,16.62,16.8,125300.0,15.0589,15.2453,14.757,14.9168,125300.0
2009-02-06 15:10:00,16.87,16.95,16.08,16.49,987100.0,14.9789,15.05,14.2775,14.6415,987100.0
2009-02-06 15:20:00,16.5,17.33,16.5,17.26,118500.0,14.6504,15.3874,14.6504,15.3252,118500.0
2009-02-06 15:30:00,17.24,17.36,17.13,17.21,48100.0,15.3075,15.414,15.2098,15.2808,48100.0
2009-02-06 15:40:00,17.25,17.61,17.19,17.55,79100.0,15.3163,15.636,15.2631,15.5827,79100.0
2009-02-06 15:50:00,17.55,17.57,17.1,17.1,198000.0,15.5827,15.6005,15.1832,15.1832,198000.0
2009-02-09 09:30:00,17.35,17.39,17.1,17.39,50900.0,15.4051,15.4407,15.1832,15.4407,50900.0
2009-02-09 09:40:00,17.41,17.41,17.1,17.27,49100.0,15.4584,15.4584,15.1832,15.3341,49100.0
2009-02-09 09:50:00,17.27,17.41,17.22,17.33,26700.0,15.3341,15.4584,15.2897,15.3874,26700.0
2009-02-09 10:00:00,17.35,17.35,17.17,17.22,82400.0,15.4051,15.4051,15.2453,15.2897,82400.0
2009-02-09 10:10:00,17.24,17.27,17.16,17.19,15600.0,15.3075,15.3341,15.2364,15.2631,15600.0
2009-02-09 10:20:00,17.19,17.24,17.19,17.23,7600.0,15.2631,15.3075,15.2631,15.2986,7600.0
2009-02-09 10:30:00,17.25,17.29,17.23,17.28,44700.0,15.3163,15.3519,15.2986,15.343,44700.0
2009-02-09 10:40:00,17.27,17.36,17.23,17.36,26900.0,15.3341,15.414,15.2986,15.414,26900.0
2009-02-09 10:50:00,17.4,17.43,17.22,17.43,43700.0,15.4495,15.4762,15.2897,15.4762,43700.0
2009-02-09 11:00:00,17.43,17.6,17.34,17.57,20800.0,15.4762,15.6271,15.3963,15.6005,20800.0
2009-02-09 11:10:00,17.6,17.62,17.55,17.56,11100.0,15.6271,15.6449,15.5827,15.5916,11100.0
2009-02-09 11:20:00,17.55,17.61,17.5,17.56,12500.0,15.5827,15.636,15.5383,15.5916,12500.0
2009-02-09 11:30:00,17.56,17.6,17.5,17.54,9000.0,15.5916,15.6271,15.5383,15.5738,9000.0
2009-02-09 11:40:00,17.51,17.56,17.5,17.54,12300.0,15.5472,15.5916,15.5383,15.5738,12300.0
2009-02-09 11:50:00,17.53,17.62,17.53,17.6,9400.0,15.565,15.6449,15.565,15.6271,9400.0
2009-02-09 12:00:00,17.6,17.6,17.47,17.49,8100.0,15.6271,15.6271,15.5117,15.5294,8100.0
2009-02-09 12:10:00,17.51,17.65,17.51,17.65,4900.0,15.5472,15.6715,15.5472,15.6715,4900.0
2009-02-09 12:20:00,17.65,17.7,17.6,17.7,6700.0,15.6715,15.7159,15.6271,15.7159,6700.0
2009-02-09 12:30:00,17.7,17.77,17.7,17.75,10100.0,15.7159,15.7781,15.7159,15.7603,10100.0
2009-02-09 12:40:00,17.78,17.8,17.75,17.76,6300.0,15.7869,15.8047,15.7603,15.7692,6300.0
2009-02-09 12:50:00,17.78,17.91,17.78,17.85,10600.0,15.7869,15.9024,15.7869,15.8491,10600.0
2009-02-09 13:00:00,17.86,17.91,17.85,17.89,4200.0,15.858,15.9024,15.8491,15.8846,4200.0
2009-02-09 13:10:00,17.87,17.87,17.85,17.85,3600.0,15.8668,15.8668,15.8491,15.8491,3600.0
2009-02-09 13:20:00,17.85,17.85,17.8,17.8,6900.0,15.8491,15.8491,15.8047,15.8047,6900.0
2009-02-09 13:30:00,17.8,17.8,17.75,17.8,20100.0,15.8047,15.8047,15.7603,15.8047,20100.0
2009-02-09 13:40:00,17.76,17.8,17.74,17.78,5900.0,15.7692,15.8047,15.7514,15.7869,5900.0
2009-02-09 13:50:00,17.78,17.81,17.75,17.77,8900.0,15.7869,15.8136,15.7603,15.7781,8900.0
2009-02-09 14:00:00,17.79,17.82,17.7,17.7,10500.0,15.7958,15.8225,15.7159,15.7159,10500.0
2009-02-09 14:10:00,17.7,17.7,17.64,17.66,10700.0,15.7159,15.7159,15.6626,15.6804,10700.0
2009-02-09 14:20:00,17.65,17.71,17.6,17.62,6400.0,15.6715,15.7248,15.6271,15.6449,6400.0
2009-02-09 14:30:00,17.62,17.7,17.6,17.65,6200.0,15.6449,15.7159,15.6271,15.6715,6200.0
2009-02-09 14:40:00,17.66,17.66,17.55,17.56,7400.0,15.6804,15.6804,15.5827,15.5916,7400.0
2009-02-09 14:50:00,17.59,17.66,17.55,17.55,7600.0,15.6182,15.6804,15.5827,15.5827,7600.0
2009-02-09 15:00:00,17.61,17.61,17.49,17.49,11100.0,15.636,15.636,15.5294,15.5294,11100.0
2009-02-09 15:10:00,17.49,17.63,17.48,17.56,16600.0,15.5294,15.6537,15.5206,15.5916,16600.0
2009-02-09 15:20:00,17.55,17.56,17.54,17.54,11100.0,15.5827,15.5916,15.5738,15.5738,11100.0
2009-02-09 15:30:00,17.52,17.53,17.39,17.39,38300.0,15.5561,15.565,15.4407,15.4407,38300.0
2009-02-09 15:40:00,17.36,17.42,17.32,17.39,36900.0,15.414,15.4673,15.3785,15.4407,36900.0
2009-02-09 15:50:00,17.39,17.43,17.33,17.39,53600.0,15.4407,15.4762,15.3874,15.4407,53600.0
2009-02-10 09:30:00,17.36,17.71,17.36,17.57,8100.0,15.414,15.7248,15.414,15.6005,8100.0
2009-02-10 09:40:00,17.58,17.66,17.53,17.62,8500.0,15.6094,15.6804,15.565,15.6449,8500.0
2009-02-10 09:50:00,17.58,17.67,17.56,17.63,11900.0,15.6094,15.6893,15.5916,15.6537,11900.0
2009-02-10 10:00:00,17.61,17.65,17.61,17.65,4600.0,15.636,15.6715,15.636,15.6715,4600.0
2009-02-10 10:10:00,17.65,17.72,17.65,17.7,9700.0,15.6715,15.7337,15.6715,15.7159,9700.0
2009-02-10 10:20:00,17.7,17.7,17.55,17.6,9000.0,15.7159,15.7159,15.5827,15.6271,9000.0
2009-02-10 10:30:00,17.64,17.68,17.6,17.68,13000.0,15.6626,15.6981,15.6271,15.6981,13000.0
2009-02-10 10:40:00,17.72,17.83,17.68,17.83,11600.0,15.7337,15.8313,15.6981,15.8313,11600.0
2009-02-10 10:50:00,17.84,17.89,17.75,17.76,8100.0,15.8402,15.8846,15.7603,15.7692,8100.0
2009-02-10 11:00:00,17.79,17.91,17.6,17.67,8300.0,15.7958,15.9024,15.6271,15.6893,8300.0
2009-02-10 11:10:00,17.67,17.75,17.61,17.75,6100.0,15.6893,15.7603,15.636,15.7603,6100.0
2009-02-10 11:20:00,17.76,17.88,17.66,17.69,8200.0,15.7692,15.8757,15.6804,15.707,8200.0
2009-02-10 11:30:00,17.68,17.71,17.48,17.49,30000.0,15.6981,15.7248,15.5206,15.5294,30000.0
2009-02-10 11:40:00,17.48,17.67,17.48,17.66,9000.0,15.5206,15.6893,15.5206,15.6804,9000.0
2009-02-10 11:50:00,17.68,17.68,17.61,17.62,11800.0,15.6981,15.6981,15.636,15.6449,11800.0
2009-02-10 12:00:00,17.63,17.74,17.58,17.6,16500.0,15.6537,15.7514,15.6094,15.6271,16500.0
2009-02-10 12:10:00,17.6,17.66,17.49,17.52,36400.0,15.6271,15.6804,15.5294,15.5561,36400.0
2009-02-10 12:20:00,17.49,17.51,17.39,17.49,14400.0,15.5294,15.5472,15.4407,15.5294,14400.0
2009-02-10 12:30:00,17.5,17.62,17.49,17.6,4400.0,15.5383,15.6449,15.5294,15.6271,4400.0
2009-02-10 12:40:00,17.6,17.6,17.5,17.53,7000.0,15.6271,15.6271,15.5383,15.565,7000.0
2009-02-10 12:50:00,17.54,17.57,17.49,17.5,13500.0,15.5738,15.6005,15.5294,15.5383,13500.0
2009-02-10 13:00:00,17.49,17.53,17.45,17.45,7200.0,15.5294,15.565,15.4939,15.4939,7200.0
2009-02-10 13:10:00,17.47,17.56,17.47,17.5,13500.0,15.5117,15.5916,15.5117,15.5383,13500.0
2009-02-10 13:20:00,17.48,17.54,17.44,17.5,15200.0,15.5206,15.5738,15.485,15.5383,15200.0
2009-02-10 13:30:00,17.5,17.56,17.45,17.52,8100.0,15.5383,15.5916,15.4939,15.5561,8100.0
2009-02-10 13:40:00,17.51,17.51,17.39,17.41,2700.0,15.5472,15.5472,15.4407,15.4584,2700.0
2009-02-10 13:50:00,17.4,17.42,17.27,17.31,5600.0,15.4495,15.4673,15.3341,15.3696,5600.0
2009-02-10 14:00:00,17.33,17.52,17.31,17.41,8800.0,15.3874,15.5561,15.3696,15.4584,8800.0
2009-02-10 14:10:00,17.38,17.42,17.37,17.37,3800.0,15.4318,15.4673,15.4229,15.4229,3800.0
2009-02-10 14:20:00,17.36,17.36,17.3,17.32,26500.0,15.414,15.414,15.3607,15.3785,26500.0
2009-02-10 14:30:00,17.3,17.3,17.19,17.25,18300.0,15.3607,15.3607,15.2631,15.3163,18300.0
2009-02-10 14:40:00,17.26,17.38,17.26,17.38,15100.0,15.3252,15.4318,15.3252,15.4318,15100.0
2009-02-10 14:50:00,17.39,17.39,17.14,17.14,5100.0,15.4407,15.4407,15.2187,15.2187,5100.0
2009-02-10 15:00:00,17.14,17.25,17.07,17.09,10800.0,15.2187,15.3163,15.1565,15.1743,10800.0
2009-02-10 15:10:00,17.08,17.12,17.0,17.07,13900.0,15.1654,15.2009,15.0944,15.1565,13900.0
2009-02-10 15:20:00,17.06,17.2,17.02,17.1,17000.0,15.1476,15.272,15.1121,15.1832,17000.0
2009-02-10 15:30:00,17.09,17.18,17.01,17.02,19400.0,15.1743,15.2542,15.1032,15.1121,19400.0
2009-02-10 15:40:00,17.03,17.21,17.0,17.18,20500.0,15.121,15.2808,15.0944,15.2542,20500.0
2009-02-10 15:50:00,17.19,17.19,17.0,17.04,61900.0,15.2631,15.2631,15.0944,15.1299,61900.0
2009-02-11 09:30:00,17.22,17.4,17.0,17.39,4400.0,15.2897,15.4495,15.0944,15.4407,4400.0
2009-02-11 09:40:00,17.43,17.43,17.21,17.29,11300.0,15.4762,15.4762,15.2808,15.3519,11300.0
2009-02-11 09:50:00,17.27,17.28,17.04,17.12,8500.0,15.3341,15.343,15.1299,15.2009,8500.0
2009-02-11 10:00:00,17.11,17.12,17.03,17.03,7000.0,15.192,15.2009,15.121,15.121,7000.0
2009-02-11 10:10:00,17.03,17.07,17.03,17.07,1300.0,15.121,15.1565,15.121,15.1565,1300.0
2009-02-11 10:20:00,17.05,17.11,17.03,17.07,3600.0,15.1388,15.192,15.121,15.1565,3600.0
2009-02-11 10:30:00,17.06,17.06,17.0,17.02,8000.0,15.1476,15.1476,15.0944,15.1121,8000.0
2009-02-11 10:40:00,17.04,17.17,17.03,17.15,5200.0,15.1299,15.2453,15.121,15.2276,5200.0
2009-02-11 10:50:00,17.19,17.22,17.08,17.13,6100.0,15.2631,15.2897,15.1654,15.2098,6100.0
2009-02-11 11:00:00,17.15,17.18,17.07,17.07,24400.0,15.2276,15.2542,15.1565,15.1565,24400.0
2009-02-11 11:10:00,17.14,17.22,17.12,17.16,3700.0,15.2187,15.2897,15.2009,15.2364,3700.0
2009-02-11 11:20:00,17.16,17.24,17.15,17.21,3900.0,15.2364,15.3075,15.2276,15.2808,3900.0
2009-02-11 11:30:00,17.25,17.27,17.24,17.25,43000.0,15.3163,15.3341,15.3075,15.3163,43000.0
2009-02-11 11:40:00,17.24,17.27,17.24,17.25,11800.0,15.3075,15.3341,15.3075,15.3163,11800.0
2009-02-11 11:50:00,17.25,17.26,17.2,17.2,4300.0,15.3163,15.3252,15.272,15.272,4300.0
2009-02-11 12:00:00,17.21,17.21,17.14,17.15,2300.0,15.2808,15.2808,15.2187,15.2276,2300.0
2009-02-11 12:10:00,17.13,17.13,17.05,17.05,1900.0,15.2098,15.2098,15.1388,15.1388,1900.0
2009-02-11 12:20:00,17.05,17.1,17.04,17.07,4000.0,15.1388,15.1832,15.1299,15.1565,4000.0
2009-02-11 12:30:00,17.08,17.12,17.04,17.12,3800.0,15.1654,15.2009,15.1299,15.2009,3800.0
2009-02-11 12:40:00,17.12,17.19,17.09,17.09,5100.0,15.2009,15.2631,15.1743,15.1743,5100.0
2009-02-11 12:50:00,17.09,17.13,17.03,17.04,6300.0,15.1743,15.2098,15.121,15.1299,6300.0
2009-02-11 13:00:00,17.05,17.11,17.03,17.04,18500.0,15.1388,15.192,15.121,15.1299,18500.0
2009-02-11 13:10:00,17.04,17.07,17.03,17.07,2700.0,15.1299,15.1565,15.121,15.1565,2700.0
2009-02-11 13:20:00,17.06,17.07,17.0,17.04,2600.0,15.1476,15.1565,15.0944,15.1299,2600.0
2009-02-11 13:30:00,17.04,17.04,17.0,17.02,17800.0,15.1299,15.1299,15.0944,15.1121,17800.0
2009-02-11 13:40:00,17.04,17.04,17.0,17.01,15700.0,15.1299,15.1299,15.0944,15.1032,15700.0
2009-02-11 13:50:00,17.0,17.05,17.0,17.04,6000.0,15.0944,15.1388,15.0944,15.1299,6000.0
2009-02-11 14:00:00,17.05,17.09,17.05,17.06,1100.0,15.1388,15.1743,15.1388,15.1476,1100.0
2009-02-11 14:10:00,17.06,17.07,17.0,17.02,4500.0,15.1476,15.1565,15.0944,15.1121,4500.0
2009-02-11 14:20:00,17.02,17.19,17.0,17.18,5800.0,15.1121,15.2631,15.0944,15.2542,5800.0
2009-02-11 14:30:00,17.15,17.25,17.12,17.25,3500.0,15.2276,15.3163,15.2009,15.3163,3500.0
2009-02-11 14:40:00,17.26,17.26,17.22,17.22,19100.0,15.3252,15.3252,15.2897,15.2897,19100.0
2009-02-11 14:50:00,17.22,17.34,17.22,17.28,8700.0,15.2897,15.3963,15.2897,15.343,8700.0
2009-02-11 15:00:00,17.26,17.29,17.21,17.24,3100.0,15.3252,15.3519,15.2808,15.3075,3100.0
2009-02-11 15:10:00,17.27,17.31,17.18,17.18,9400.0,15.3341,15.3696,15.2542,15.2542,9400.0
2009-02-11 15:20:00,17.21,17.22,17.09,17.11,5800.0,15.2808,15.2897,15.1743,15.192,5800.0
2009-02-11 15:30:00,17.15,17.19,17.05,17.07,5700.0,15.2276,15.2631,15.1388,15.1565,5700.0
2009-02-11 15:40:00,17.07,17.22,17.07,17.21,5600.0,15.1565,15.2897,15.1565,15.2808,5600.0
2009-02-11 15:50:00,17.19,17.27,17.11,17.25,34300.0,15.2631,15.3341,15.192,15.3163,34300.0
2009-02-12 09:30:00,17.26,17.26,17.0,17.09,2400.0,15.3252,15.3252,15.0944,15.1743,2400.0
2009-02-12 09:40:00,17.07,17.2,17.06,17.2,5300.0,15.1565,15.272,15.1476,15.272,5300.0
2009-02-12 09:50:00,17.13,17.21,17.04,17.21,6000.0,15.2098,15.2808,15.1299,15.2808,6000.0
2009-02-12 10:00:00,17.15,17.21,17.03,17.14,5500.0,15.2276,15.2808,15.121,15.2187,5500.0
2009-02-12 10:10:00,17.17,17.25,17.1,17.16,5600.0,15.2453,15.3163,15.1832,15.2364,5600.0
2009-02-12 10:20:00,17.12,17.27,17.09,17.25,8600.0,15.2009,15.3341,15.1743,15.3163,8600.0
2009-02-12 10:30:00,17.26,17.26,17.12,17.14,5600.0,15.3252,15.3252,15.2009,15.2187,5600.0
2009-02-12 10:40:00,17.12,17.27,17.12,17.26,22100.0,15.2009,15.3341,15.2009,15.3252,22100.0
2009-02-12 10:50:00,17.27,17.37,17.26,17.3,14300.0,15.3341,15.4229,15.3252,15.3607,14300.0
2009-02-12 11:00:00,17.28,17.41,17.2,17.36,14600.0,15.343,15.4584,15.272,15.414,14600.0
2009-02-12 11:10:00,17.33,17.43,17.25,17.33,10600.0,15.3874,15.4762,15.3163,15.3874,10600.0
2009-02-12 11:20:00,17.3,17.42,17.3,17.4,9900.0,15.3607,15.4673,15.3607,15.4495,9900.0
2009-02-12 11:30:00,17.4,17.46,17.37,17.45,4000.0,15.4495,15.5028,15.4229,15.4939,4000.0
2009-02-12 11:40:00,17.47,17.62,17.44,17.6,5900.0,15.5117,15.6449,15.485,15.6271,5900.0
2009-02-12 11:50:00,17.6,17.61,17.51,17.54,5300.0,15.6271,15.636,15.5472,15.5738,5300.0
2009-02-12 12:00:00,17.54,17.54,17.48,17.49,4800.0,15.5738,15.5738,15.5206,15.5294,4800.0
2009-02-12 12:10:00,17.51,17.52,17.46,17.5,2200.0,15.5472,15.5561,15.5028,15.5383,2200.0
2009-02-12 12:20:00,17.51,17.65,17.5,17.65,5100.0,15.5472,15.6715,15.5383,15.6715,5100.0
2009-02-12 12:30:00,17.65,17.7,17.54,17.55,12300.0,15.6715,15.7159,15.5738,15.5827,12300.0
2009-02-12 12:40:00,17.53,17.58,17.5,17.5,2300.0,15.565,15.6094,15.5383,15.5383,2300.0
2009-02-12 12:50:00,17.46,17.48,17.44,17.46,2900.0,15.5028,15.5206,15.485,15.5028,2900.0
2009-02-12 13:00:00,17.43,17.47,17.43,17.46,4100.0,15.4762,15.5117,15.4762,15.5028,4100.0
2009-02-12 13:10:00,17.47,17.51,17.41,17.42,3100.0,15.5117,15.5472,15.4584,15.4673,3100.0
2009-02-12 13:20:00,17.41,17.41,17.37,17.4,1900.0,15.4584,15.4584,15.4229,15.4495,1900.0
2009-02-12 13:30:00,17.38,17.4,17.28,17.29,2900.0,15.4318,15.4495,15.343,15.3519,2900.0
2009-02-12 13:40:00,17.3,17.37,17.3,17.37,2100.0,15.3607,15.4229,15.3607,15.4229,2100.0
2009-02-12 13:50:00,17.37,17.48,17.37,17.41,2800.0,15.4229,15.5206,15.4229,15.4584,2800.0
2009-02-12 14:00:00,17.42,17.44,17.36,17.43,4600.0,15.4673,15.485,15.414,15.4762,4600.0
2009-02-12 14:10:00,17.43,17.49,17.38,17.46,3000.0,15.4762,15.5294,15.4318,15.5028,3000.0
2009-02-12 14:20:00,17.43,17.43,17.32,17.37,3900.0,15.4762,15.4762,15.3785,15.4229,3900.0
2009-02-12 14:30:00,17.33,17.35,17.22,17.22,5700.0,15.3874,15.4051,15.2897,15.2897,5700.0
2009-02-12 14:40:00,17.22,17.28,17.1,17.15,15800.0,15.2897,15.343,15.1832,15.2276,15800.0
2009-02-12 14:50:00,17.18,17.2,17.11,17.11,7600.0,15.2542,15.272,15.192,15.192,7600.0
2009-02-12 15:00:00,17.12,17.12,17.02,17.1,17100.0,15.2009,15.2009,15.1121,15.1832,17100.0
2009-02-12 15:10:00,17.1,17.26,17.09,17.24,6100.0,15.1832,15.3252,15.1743,15.3075,6100.0
2009-02-12 15:20:00,17.25,17.44,17.19,17.42,10100.0,15.3163,15.485,15.2631,15.4673,10100.0
2009-02-12 15:30:00,17.46,17.46,17.27,17.37,8500.0,15.5028,15.5028,15.3341,15.4229,8500.0
2009-02-12 15:40:00,17.35,17.53,17.32,17.48,14900.0,15.4051,15.565,15.3785,15.5206,14900.0
2009-02-12 15:50:00,17.48,17.86,17.46,17.78,42800.0,15.5206,15.858,15.5028,15.7869,42800.0
2009-02-13 09:30:00,17.8,18.15,17.8,17.91,5500.0,15.8047,16.1155,15.8047,15.9024,5500.0
2009-02-13 09:40:00,17.95,18.04,17.95,18.04,40600.0,15.9379,16.0178,15.9379,16.0178,40600.0
2009-02-13 09:50:00,18.01,18.2,18.01,18.2,49700.0,15.9912,16.1599,15.9912,16.1599,49700.0
2009-02-13 10:00:00,18.16,18.44,18.15,18.41,20800.0,16.1243,16.373,16.1155,16.3463,20800.0
2009-02-13 10:10:00,18.39,18.51,18.27,18.5,21800.0,16.3286,16.4351,16.222,16.4262,21800.0
2009-02-13 10:20:00,18.5,18.64,18.5,18.63,17500.0,16.4262,16.5505,16.4262,16.5417,17500.0
2009-02-13 10:30:00,18.65,18.71,18.52,18.52,19500.0,16.5594,16.6127,16.444,16.444,19500.0
2009-02-13 10:40:00,18.52,18.52,18.28,18.28,2600.0,16.444,16.444,16.2309,16.2309,2600.0
2009-02-13 10:50:00,18.28,18.34,18.15,18.18,15800.0,16.2309,16.2842,16.1155,16.1421,15800.0
2009-02-13 11:00:00,18.17,18.21,18.08,18.12,4900.0,16.1332,16.1687,16.0533,16.0888,4900.0
2009-02-13 11:10:00,18.12,18.12,18.0,18.04,12700.0,16.0888,16.0888,15.9823,16.0178,12700.0
2009-02-13 11:20:00,18.04,18.08,18.04,18.06,4800.0,16.0178,16.0533,16.0178,16.0355,4800.0
2009-02-13 11:30:00,18.06,18.25,18.06,18.22,3500.0,16.0355,16.2043,16.0355,16.1776,3500.0
2009-02-13 11:40:00,18.24,18.24,18.07,18.1,15500.0,16.1954,16.1954,16.0444,16.0711,15500.0
2009-02-13 11:50:00,18.07,18.18,18.04,18.16,15700.0,16.0444,16.1421,16.0178,16.1243,15700.0
2009-02-13 12:00:00,18.1,18.19,18.06,18.11,3600.0,16.0711,16.151,16.0355,16.0799,3600.0
2009-02-13 12:10:00,18.11,18.14,18.01,18.04,8200.0,16.0799,16.1066,15.9912,16.0178,8200.0
2009-02-13 12:20:00,18.06,18.12,18.01,18.11,12500.0,16.0355,16.0888,15.9912,16.0799,12500.0
2009-02-13 12:30:00,18.13,18.18,18.06,18.09,7400.0,16.0977,16.1421,16.0355,16.0622,7400.0
2009-02-13 12:40:00,18.08,18.09,18.03,18.04,3900.0,16.0533,16.0622,16.0089,16.0178,3900.0
2009-02-13 12:50:00,18.03,18.04,17.92,18.0,14600.0,16.0089,16.0178,15.9112,15.9823,14600.0
2009-02-13 13:00:00,18.0,18.05,17.99,18.01,8400.0,15.9823,16.0267,15.9734,15.9912,8400.0
2009-02-13 13:10:00,18.03,18.04,18.0,18.01,8300.0,16.0089,16.0178,15.9823,15.9912,8300.0
2009-02-13 13:20:00,18.02,18.16,18.01,18.03,13300.0,16.0,16.1243,15.9912,16.0089,13300.0
2009-02-13 13:30:00,18.02,18.17,18.02,18.16,5000.0,16.0,16.1332,16.0,16.1243,5000.0
2009-02-13 13:40:00,18.16,18.36,18.15,18.35,3300.0,16.1243,16.3019,16.1155,16.293,3300.0
2009-02-13 13:50:00,18.35,18.36,18.14,18.18,14600.0,16.293,16.3019,16.1066,16.1421,14600.0
2009-02-13 14:00:00,18.15,18.19,18.01,18.03,8600.0,16.1155,16.151,15.9912,16.0089,8600.0
2009-02-13 14:10:00,18.05,18.14,18.03,18.08,5900.0,16.0267,16.1066,16.0089,16.0533,5900.0
2009-02-13 14:20:00,18.1,18.14,18.07,18.07,9000.0,16.0711,16.1066,16.0444,16.0444,9000.0
2009-02-13 14:30:00,18.07,18.15,18.0,18.12,5200.0,16.0444,16.1155,15.9823,16.0888,5200.0
2009-02-13 14:40:00,18.13,18.13,17.98,17.98,6800.0,16.0977,16.0977,15.9645,15.9645,6800.0
2009-02-13 14:50:00,17.96,18.09,17.91,18.01,14400.0,15.9468,16.0622,15.9024,15.9912,14400.0
2009-02-13 15:00:00,17.99,18.18,17.99,18.04,13100.0,15.9734,16.1421,15.9734,16.0178,13100.0
2009-02-13 15:10:00,18.01,18.02,17.87,17.96,21400.0,15.9912,16.0,15.8668,15.9468,21400.0
2009-02-13 15:20:00,17.99,18.17,17.93,18.17,10300.0,15.9734,16.1332,15.9201,16.1332,10300.0
2009-02-13 15:30:00,18.15,18.33,18.15,18.24,17900.0,16.1155,16.2753,16.1155,16.1954,17900.0
2009-02-13 15:40:00,18.25,18.26,17.91,18.02,32400.0,16.2043,16.2131,15.9024,16.0,32400.0
2009-02-13 15:50:00,18.04,18.1,17.97,17.97,32800.0,16.0178,16.0711,15.9556,15.9556,32800.0
2009-02-17 09:30:00,17.7,17.7,17.23,17.25,6900.0,15.7159,15.7159,15.2986,15.3163,6900.0
2009-02-17 09:40:00,17.25,17.36,17.18,17.2,8200.0,15.3163,15.414,15.2542,15.272,8200.0
2009-02-17 09:50:00,17.2,17.2,16.97,17.07,13700.0,15.272,15.272,15.0677,15.1565,13700.0
2009-02-17 10:00:00,17.13,17.14,17.0,17.1,10000.0,15.2098,15.2187,15.0944,15.1832,10000.0
2009-02-17 10:10:00,17.1,17.1,17.02,17.02,16800.0,15.1832,15.1832,15.1121,15.1121,16800.0
2009-02-17 10:20:00,17.04,17.06,17.0,17.02,34700.0,15.1299,15.1476,15.0944,15.1121,34700.0
2009-02-17 10:30:00,17.0,17.04,16.98,17.0,17900.0,15.0944,15.1299,15.0766,15.0944,17900.0
2009-02-17 10:40:00,17.0,17.05,16.97,17.0,16100.0,15.0944,15.1388,15.0677,15.0944,16100.0
2009-02-17 10:50:00,17.02,17.04,17.0,17.0,19600.0,15.1121,15.1299,15.0944,15.0944,19600.0
2009-02-17 11:00:00,17.0,17.01,16.88,16.9,25400.0,15.0944,15.1032,14.9878,15.0056,25400.0
2009-02-17 11:10:00,16.91,16.92,16.83,16.88,21500.0,15.0145,15.0233,14.9434,14.9878,21500.0
2009-02-17 11:20:00,16.87,16.87,16.71,16.71,16700.0,14.9789,14.9789,14.8369,14.8369,16700.0
2009-02-17 11:30:00,16.72,16.73,16.54,16.56,22500.0,14.8458,14.8546,14.6859,14.7037,22500.0
2009-02-17 11:40:00,16.56,16.56,16.47,16.53,19000.0,14.7037,14.7037,14.6238,14.6771,19000.0
2009-02-17 11:50:00,16.54,16.54,16.44,16.53,12500.0,14.6859,14.6859,14.5971,14.6771,12500.0
2009-02-17 12:00:00,16.52,16.59,16.49,16.51,11700.0,14.6682,14.7303,14.6415,14.6593,11700.0
2009-02-17 12:10:00,16.51,16.51,16.41,16.42,14300.0,14.6593,14.6593,14.5705,14.5794,14300.0
2009-02-17 12:20:00,16.41,16.54,16.37,16.5,19100.0,14.5705,14.6859,14.535,14.6504,19100.0
2009-02-17 12:30:00,16.5,16.53,16.37,16.4,11800.0,14.6504,14.6771,14.535,14.5616,11800.0
2009-02-17 12:40:00,16.4,16.46,16.37,16.37,9600.0,14.5616,14.6149,14.535,14.535,9600.0
2009-02-17 12:50:00,16.37,16.43,16.28,16.34,19900.0,14.535,14.5883,14.4551,14.5084,19900.0
2009-02-17 13:00:00,16.35,16.53,16.35,16.5,31200.0,14.5172,14.6771,14.5172,14.6504,31200.0
2009-02-17 13:10:00,16.51,16.62,16.46,16.5,17000.0,14.6593,14.757,14.6149,14.6504,17000.0
2009-02-17 13:20:00,16.5,16.57,16.46,16.56,16400.0,14.6504,14.7126,14.6149,14.7037,16400.0
2009-02-17 13:30:00,16.56,16.73,16.54,16.68,25400.0,14.7037,14.8546,14.6859,14.8102,25400.0
2009-02-17 13:40:00,16.68,16.92,16.66,16.85,32300.0,14.8102,15.0233,14.7925,14.9612,32300.0
2009-02-17 13:50:00,16.83,16.83,16.67,16.73,21100.0,14.9434,14.9434,14.8014,14.8546,21100.0
2009-02-17 14:00:00,16.73,16.78,16.65,16.71,42900.0,14.8546,14.899,14.7836,14.8369,42900.0
2009-02-17 14:10:00,16.74,16.89,16.73,16.88,15600.0,14.8635,14.9967,14.8546,14.9878,15600.0
2009-02-17 14:20:00,16.87,16.98,16.87,16.96,41400.0,14.9789,15.0766,14.9789,15.0589,41400.0
2009-02-17 14:30:00,16.96,17.07,16.93,16.99,12000.0,15.0589,15.1565,15.0322,15.0855,12000.0
2009-02-17 14:40:00,16.99,17.01,16.97,17.0,9700.0,15.0855,15.1032,15.0677,15.0944,9700.0
2009-02-17 14:50:00,17.0,17.0,16.83,16.94,11700.0,15.0944,15.0944,14.9434,15.0411,11700.0
2009-02-17 15:00:00,16.97,17.08,16.91,17.03,20400.0,15.0677,15.1654,15.0145,15.121,20400.0
2009-02-17 15:10:00,16.99,17.09,16.89,16.89,27100.0,15.0855,15.1743,14.9967,14.9967,27100.0
2009-02-17 15:20:00,16.88,17.04,16.85,16.91,24100.0,14.9878,15.1299,14.9612,15.0145,24100.0
2009-02-17 15:30:00,16.91,17.14,16.91,17.03,53200.0,15.0145,15.2187,15.0145,15.121,53200.0
2009-02-17 15:40:00,17.05,17.08,16.85,16.87,37600.0,15.1388,15.1654,14.9612,14.9789,37600.0
2009-02-17 15:50:00,16.87,16.89,16.58,16.7,76500.0,14.9789,14.9967,14.7215,14.828,76500.0
2009-02-18 09:30:00,16.62,16.78,16.3,16.35,14000.0,14.757,14.899,14.4728,14.5172,14000.0
2009-02-18 09:40:00,16.36,16.55,16.35,16.45,11600.0,14.5261,14.6948,14.5172,14.606,11600.0
2009-02-18 09:50:00,16.46,16.46,16.28,16.35,11000.0,14.6149,14.6149,14.4551,14.5172,11000.0
2009-02-18 10:00:00,16.36,16.52,16.35,16.37,20800.0,14.5261,14.6682,14.5172,14.535,20800.0
2009-02-18 10:10:00,16.35,16.46,16.26,16.38,12500.0,14.5172,14.6149,14.4373,14.5439,12500.0
2009-02-18 10:20:00,16.32,16.51,16.26,16.35,17600.0,14.4906,14.6593,14.4373,14.5172,17600.0
2009-02-18 10:30:00,16.37,16.52,16.37,16.47,12100.0,14.535,14.6682,14.535,14.6238,12100.0
2009-02-18 10:40:00,16.48,16.64,16.44,16.61,16500.0,14.6327,14.7747,14.5971,14.7481,16500.0
2009-02-18 10:50:00,16.58,16.6,16.51,16.51,7100.0,14.7215,14.7392,14.6593,14.6593,7100.0
2009-02-18 11:00:00,16.55,16.71,16.5,16.7,13600.0,14.6948,14.8369,14.6504,14.828,13600.0
2009-02-18 11:10:00,16.7,16.74,16.67,16.69,13000.0,14.828,14.8635,14.8014,14.8191,13000.0
2009-02-18 11:20:00,16.68,16.85,16.68,16.81,16000.0,14.8102,14.9612,14.8102,14.9257,16000.0
2009-02-18 11:30:00,16.8,16.8,16.61,16.63,5600.0,14.9168,14.9168,14.7481,14.7658,5600.0
2009-02-18 11:40:00,16.63,16.67,16.54,16.54,8900.0,14.7658,14.8014,14.6859,14.6859,8900.0
2009-02-18 11:50:00,16.51,16.59,16.49,16.5,6500.0,14.6593,14.7303,14.6415,14.6504,6500.0
2009-02-18 12:00:00,16.43,16.53,16.43,16.52,6000.0,14.5883,14.6771,14.5883,14.6682,6000.0
2009-02-18 12:10:00,16.53,16.54,16.43,16.43,5500.0,14.6771,14.6859,14.5883,14.5883,5500.0
2009-02-18 12:20:00,16.48,16.55,16.41,16.54,20500.0,14.6327,14.6948,14.5705,14.6859,20500.0
2009-02-18 12:30:00,16.57,16.62,16.41,16.45,14900.0,14.7126,14.757,14.5705,14.606,14900.0
2009-02-18 12:40:00,16.39,16.42,16.28,16.29,41900.0,14.5527,14.5794,14.4551,14.464,41900.0
2009-02-18 12:50:00,16.3,16.44,16.25,16.38,17500.0,14.4728,14.5971,14.4284,14.5439,17500.0
2009-02-18 13:00:00,16.37,16.4,16.29,16.35,13500.0,14.535,14.5616,14.464,14.5172,13500.0
2009-02-18 13:10:00,16.36,16.36,16.21,16.21,10600.0,14.5261,14.5261,14.3929,14.3929,10600.0
2009-02-18 13:20:00,16.18,16.25,16.18,16.25,9500.0,14.3663,14.4284,14.3663,14.4284,9500.0
2009-02-18 13:30:00,16.24,16.24,16.16,16.16,5800.0,14.4196,14.4196,14.3485,14.3485,5800.0
2009-02-18 13:40:00,16.15,16.21,16.15,16.18,6800.0,14.3397,14.3929,14.3397,14.3663,6800.0
2009-02-18 13:50:00,16.17,16.17,16.1,16.13,2700.0,14.3574,14.3574,14.2953,14.3219,2700.0
2009-02-18 14:00:00,16.11,16.2,16.1,16.15,4600.0,14.3041,14.384,14.2953,14.3397,4600.0
2009-02-18 14:10:00,16.21,16.21,16.1,16.13,5700.0,14.3929,14.3929,14.2953,14.3219,5700.0
2009-02-18 14:20:00,16.12,16.16,16.08,16.14,47100.0,14.313,14.3485,14.2775,14.3308,47100.0
2009-02-18 14:30:00,16.12,16.19,16.12,16.14,7600.0,14.313,14.3752,14.313,14.3308,7600.0
2009-02-18 14:40:00,16.16,16.25,16.15,16.19,5600.0,14.3485,14.4284,14.3397,14.3752,5600.0
2009-02-18 14:50:00,16.2,16.27,16.2,16.24,9500.0,14.384,14.4462,14.384,14.4196,9500.0
2009-02-18 15:00:00,16.25,16.27,16.19,16.2,11500.0,14.4284,14.4462,14.3752,14.384,11500.0
2009-02-18 15:10:00,16.21,16.31,16.2,16.28,21800.0,14.3929,14.4817,14.384,14.4551,21800.0
2009-02-18 15:20:00,16.28,16.34,16.25,16.26,27000.0,14.4551,14.5084,14.4284,14.4373,27000.0
2009-02-18 15:30:00,16.25,16.31,16.25,16.29,5700.0,14.4284,14.4817,14.4284,14.464,5700.0
2009-02-18 15:40:00,16.3,16.36,16.3,16.33,6900.0,14.4728,14.5261,14.4728,14.4995,6900.0
2009-02-18 15:50:00,16.31,16.37,16.27,16.27,20700.0,14.4817,14.535,14.4462,14.4462,20700.0
2009-02-19 09:30:00,16.15,16.54,16.15,16.45,2400.0,14.3397,14.6859,14.3397,14.606,2400.0
2009-02-19 09:40:00,16.45,16.55,16.39,16.42,4700.0,14.606,14.6948,14.5527,14.5794,4700.0
2009-02-19 09:50:00,16.43,16.59,16.39,16.54,10100.0,14.5883,14.7303,14.5527,14.6859,10100.0
2009-02-19 10:00:00,16.52,16.54,16.4,16.45,7000.0,14.6682,14.6859,14.5616,14.606,7000.0
2009-02-19 10:10:00,16.45,16.55,16.45,16.48,6000.0,14.606,14.6948,14.606,14.6327,6000.0
2009-02-19 10:20:00,16.5,16.5,16.39,16.42,5000.0,14.6504,14.6504,14.5527,14.5794,5000.0
2009-02-19 10:30:00,16.4,16.46,16.26,16.29,2800.0,14.5616,14.6149,14.4373,14.464,2800.0
2009-02-19 10:40:00,16.27,16.37,16.27,16.3,10100.0,14.4462,14.535,14.4462,14.4728,10100.0
2009-02-19 10:50:00,16.27,16.28,16.16,16.25,6700.0,14.4462,14.4551,14.3485,14.4284,6700.0
2009-02-19 11:00:00,16.21,16.31,16.18,16.27,5600.0,14.3929,14.4817,14.3663,14.4462,5600.0
2009-02-19 11:10:00,16.28,16.28,16.19,16.2,5700.0,14.4551,14.4551,14.3752,14.384,5700.0
2009-02-19 11:20:00,16.19,16.22,16.13,16.19,25100.0,14.3752,14.4018,14.3219,14.3752,25100.0
2009-02-19 11:30:00,16.18,16.29,16.17,16.28,5300.0,14.3663,14.464,14.3574,14.4551,5300.0
2009-02-19 11:40:00,16.29,16.29,16.19,16.2,2700.0,14.464,14.464,14.3752,14.384,2700.0
2009-02-19 11:50:00,16.17,16.23,16.1,16.12,3900.0,14.3574,14.4107,14.2953,14.313,3900.0
2009-02-19 12:00:00,16.15,16.19,16.1,16.18,5600.0,14.3397,14.3752,14.2953,14.3663,5600.0
2009-02-19 12:10:00,16.17,16.2,16.11,16.2,2900.0,14.3574,14.384,14.3041,14.384,2900.0
2009-02-19 12:20:00,16.19,16.21,16.17,16.2,3500.0,14.3752,14.3929,14.3574,14.384,3500.0
2009-02-19 12:30:00,16.21,16.29,16.18,16.29,5300.0,14.3929,14.464,14.3663,14.464,5300.0
2009-02-19 12:40:00,16.3,16.37,16.28,16.3,17300.0,14.4728,14.535,14.4551,14.4728,17300.0
2009-02-19 12:50:00,16.3,16.36,16.3,16.3,3400.0,14.4728,14.5261,14.4728,14.4728,3400.0
2009-02-19 13:00:00,16.3,16.38,16.29,16.38,4400.0,14.4728,14.5439,14.464,14.5439,4400.0
2009-02-19 13:10:00,16.39,16.46,16.36,16.46,2700.0,14.5527,14.6149,14.5261,14.6149,2700.0
2009-02-19 13:20:00,16.45,16.45,16.4,16.4,3000.0,14.606,14.606,14.5616,14.5616,3000.0
2009-02-19 13:30:00,16.42,16.42,16.39,16.41,4900.0,14.5794,14.5794,14.5527,14.5705,4900.0
2009-02-19 13:40:00,16.4,16.43,16.4,16.4,3900.0,14.5616,14.5883,14.5616,14.5616,3900.0
2009-02-19 13:50:00,16.42,16.42,16.31,16.34,4600.0,14.5794,14.5794,14.4817,14.5084,4600.0
2009-02-19 14:00:00,16.34,16.43,16.32,16.37,5600.0,14.5084,14.5883,14.4906,14.535,5600.0
2009-02-19 14:10:00,16.39,16.39,16.23,16.25,3600.0,14.5527,14.5527,14.4107,14.4284,3600.0
2009-02-19 14:20:00,16.26,16.3,16.21,16.27,7800.0,14.4373,14.4728,14.3929,14.4462,7800.0
2009-02-19 14:30:00,16.26,16.32,16.14,16.18,27300.0,14.4373,14.4906,14.3308,14.3663,27300.0
2009-02-19 14:40:00,16.19,16.21,16.11,16.16,7100.0,14.3752,14.3929,14.3041,14.3485,7100.0
2009-02-19 14:50:00,16.16,16.25,16.13,16.23,11300.0,14.3485,14.4284,14.3219,14.4107,11300.0
2009-02-19 15:00:00,16.18,16.24,16.07,16.1,16000.0,14.3663,14.4196,14.2686,14.2953,16000.0
2009-02-19 15:10:00,16.11,16.14,16.03,16.12,26600.0,14.3041,14.3308,14.2331,14.313,26600.0
2009-02-19 15:20:00,16.12,16.22,16.09,16.18,7100.0,14.313,14.4018,14.2864,14.3663,7100.0
2009-02-19 15:30:00,16.17,16.23,16.07,16.09,13400.0,14.3574,14.4107,14.2686,14.2864,13400.0
2009-02-19 15:40:00,16.09,16.27,16.06,16.13,25100.0,14.2864,14.4462,14.2597,14.3219,25100.0
2009-02-19 15:50:00,16.19,16.26,16.13,16.18,54000.0,14.3752,14.4373,14.3219,14.3663,54000.0
2009-02-20 09:30:00,15.79,16.2,15.79,16.0,13300.0,14.02,14.384,14.02,14.2065,13300.0
2009-02-20 09:40:00,16.02,16.17,15.96,16.16,10100.0,14.2242,14.3574,14.171,14.3485,10100.0
2009-02-20 09:50:00,16.14,16.34,16.11,16.14,8400.0,14.3308,14.5084,14.3041,14.3308,8400.0
2009-02-20 10:00:00,16.2,16.26,16.14,16.18,12600.0,14.384,14.4373,14.3308,14.3663,12600.0
2009-02-20 10:10:00,16.18,16.33,16.17,16.33,6900.0,14.3663,14.4995,14.3574,14.4995,6900.0
2009-02-20 10:20:00,16.22,16.22,16.12,16.15,8900.0,14.4018,14.4018,14.313,14.3397,8900.0
2009-02-20 10:30:00,16.14,16.24,16.1,16.19,11200.0,14.3308,14.4196,14.2953,14.3752,11200.0
2009-02-20 10:40:00,16.19,16.26,16.14,16.18,20200.0,14.3752,14.4373,14.3308,14.3663,20200.0
2009-02-20 10:50:00,16.21,16.3,16.17,16.26,23300.0,14.3929,14.4728,14.3574,14.4373,23300.0
2009-02-20 11:00:00,16.25,16.3,16.22,16.26,9800.0,14.4284,14.4728,14.4018,14.4373,9800.0
2009-02-20 11:10:00,16.28,16.44,16.28,16.44,16400.0,14.4551,14.5971,14.4551,14.5971,16400.0
2009-02-20 11:20:00,16.44,16.5,16.42,16.42,10700.0,14.5971,14.6504,14.5794,14.5794,10700.0
2009-02-20 11:30:00,16.42,16.52,16.42,16.52,14200.0,14.5794,14.6682,14.5794,14.6682,14200.0
2009-02-20 11:40:00,16.52,16.56,16.43,16.48,19500.0,14.6682,14.7037,14.5883,14.6327,19500.0
2009-02-20 11:50:00,16.49,16.56,16.45,16.51,9900.0,14.6415,14.7037,14.606,14.6593,9900.0
2009-02-20 12:00:00,16.52,16.56,16.5,16.54,7500.0,14.6682,14.7037,14.6504,14.6859,7500.0
2009-02-20 12:10:00,16.55,16.59,16.55,16.58,15300.0,14.6948,14.7303,14.6948,14.7215,15300.0
2009-02-20 12:20:00,16.57,16.58,16.5,16.5,18300.0,14.7126,14.7215,14.6504,14.6504,18300.0
2009-02-20 12:30:00,16.5,16.55,16.48,16.55,12600.0,14.6504,14.6948,14.6327,14.6948,12600.0
2009-02-20 12:40:00,16.55,16.55,16.42,16.43,10400.0,14.6948,14.6948,14.5794,14.5883,10400.0
2009-02-20 12:50:00,16.41,16.5,16.39,16.47,8400.0,14.5705,14.6504,14.5527,14.6238,8400.0
2009-02-20 13:00:00,16.46,16.51,16.45,16.47,7500.0,14.6149,14.6593,14.606,14.6238,7500.0
2009-02-20 13:10:00,16.47,16.5,16.33,16.38,18800.0,14.6238,14.6504,14.4995,14.5439,18800.0
2009-02-20 13:20:00,16.39,16.52,16.39,16.49,11100.0,14.5527,14.6682,14.5527,14.6415,11100.0
2009-02-20 13:30:00,16.49,16.52,16.46,16.48,10100.0,14.6415,14.6682,14.6149,14.6327,10100.0
2009-02-20 13:40:00,16.48,16.48,16.33,16.33,13600.0,14.6327,14.6327,14.4995,14.4995,13600.0
2009-02-20 13:50:00,16.34,16.5,16.33,16.37,21500.0,14.5084,14.6504,14.4995,14.535,21500.0
2009-02-20 14:00:00,16.37,16.39,16.27,16.34,10000.0,14.535,14.5527,14.4462,14.5084,10000.0
2009-02-20 14:10:00,16.37,16.56,16.31,16.45,23200.0,14.535,14.7037,14.4817,14.606,23200.0
2009-02-20 14:20:00,16.47,16.58,16.42,16.5,18800.0,14.6238,14.7215,14.5794,14.6504,18800.0
2009-02-20 14:30:00,16.52,16.62,16.49,16.56,9000.0,14.6682,14.757,14.6415,14.7037,9000.0
2009-02-20 14:40:00,16.56,16.61,16.46,16.6,9700.0,14.7037,14.7481,14.6149,14.7392,9700.0
2009-02-20 14:50:00,16.59,16.8,16.56,16.8,31800.0,14.7303,14.9168,14.7037,14.9168,31800.0
2009-02-20 15:00:00,16.77,16.78,16.63,16.64,10000.0,14.8902,14.899,14.7658,14.7747,10000.0
2009-02-20 15:10:00,16.6,16.67,16.55,16.58,7200.0,14.7392,14.8014,14.6948,14.7215,7200.0
2009-02-20 15:20:00,16.57,16.62,16.44,16.46,9000.0,14.7126,14.757,14.5971,14.6149,9000.0
2009-02-20 15:30:00,16.46,16.55,16.42,16.5,8400.0,14.6149,14.6948,14.5794,14.6504,8400.0
2009-02-20 15:40:00,16.5,16.58,16.46,16.58,12800.0,14.6504,14.7215,14.6149,14.7215,12800.0
2009-02-20 15:50:00,16.55,16.7,16.5,16.68,23600.0,14.6948,14.828,14.6504,14.8102,23600.0
2009-02-23 09:30:00,16.47,16.78,16.47,16.65,22100.0,14.6238,14.899,14.6238,14.7836,22100.0
2009-02-23 09:40:00,16.64,16.72,16.56,16.58,51700.0,14.7747,14.8458,14.7037,14.7215,51700.0
2009-02-23 09:50:00,16.58,16.58,16.3,16.36,19400.0,14.7215,14.7215,14.4728,14.5261,19400.0
2009-02-23 10:00:00,16.39,16.39,16.15,16.31,10400.0,14.5527,14.5527,14.3397,14.4817,10400.0
2009-02-23 10:10:00,16.32,16.37,16.19,16.23,10200.0,14.4906,14.535,14.3752,14.4107,10200.0
2009-02-23 10:20:00,16.23,16.29,16.13,16.15,4200.0,14.4107,14.464,14.3219,14.3397,4200.0
2009-02-23 10:30:00,16.13,16.19,16.02,16.19,30700.0,14.3219,14.3752,14.2242,14.3752,30700.0
2009-02-23 10:40:00,16.19,16.35,16.16,16.3,12700.0,14.3752,14.5172,14.3485,14.4728,12700.0
2009-02-23 10:50:00,16.29,16.32,16.26,16.28,12000.0,14.464,14.4906,14.4373,14.4551,12000.0
2009-02-23 11:00:00,16.28,16.36,16.26,16.3,8300.0,14.4551,14.5261,14.4373,14.4728,8300.0
2009-02-23 11:10:00,16.3,16.45,16.28,16.3,10500.0,14.4728,14.606,14.4551,14.4728,10500.0
2009-02-23 11:20:00,16.28,16.37,16.2,16.25,15000.0,14.4551,14.535,14.384,14.4284,15000.0
2009-02-23 11:30:00,16.25,16.26,16.11,16.14,7700.0,14.4284,14.4373,14.3041,14.3308,7700.0
2009-02-23 11:40:00,16.14,16.18,16.11,16.14,11000.0,14.3308,14.3663,14.3041,14.3308,11000.0
2009-02-23 11:50:00,16.16,16.2,16.1,16.11,7200.0,14.3485,14.384,14.2953,14.3041,7200.0
2009-02-23 12:00:00,16.13,16.17,16.13,16.17,4600.0,14.3219,14.3574,14.3219,14.3574,4600.0
2009-02-23 12:10:00,16.17,16.28,16.16,16.27,6500.0,14.3574,14.4551,14.3485,14.4462,6500.0
2009-02-23 12:20:00,16.27,16.34,16.22,16.24,7100.0,14.4462,14.5084,14.4018,14.4196,7100.0
2009-02-23 12:30:00,16.24,16.29,16.17,16.27,13500.0,14.4196,14.464,14.3574,14.4462,13500.0
2009-02-23 12:40:00,16.27,16.35,16.18,16.21,7800.0,14.4462,14.5172,14.3663,14.3929,7800.0
2009-02-23 12:50:00,16.21,16.31,16.19,16.24,18200.0,14.3929,14.4817,14.3752,14.4196,18200.0
2009-02-23 13:00:00,16.26,16.39,16.23,16.35,7400.0,14.4373,14.5527,14.4107,14.5172,7400.0
2009-02-23 13:10:00,16.39,16.39,16.22,16.27,7100.0,14.5527,14.5527,14.4018,14.4462,7100.0
2009-02-23 13:20:00,16.27,16.27,16.16,16.18,25000.0,14.4462,14.4462,14.3485,14.3663,25000.0
2009-02-23 13:30:00,16.18,16.24,16.14,16.21,23400.0,14.3663,14.4196,14.3308,14.3929,23400.0
2009-02-23 13:40:00,16.19,16.26,16.19,16.26,5400.0,14.3752,14.4373,14.3752,14.4373,5400.0
2009-02-23 13:50:00,16.26,16.3,16.1,16.12,13600.0,14.4373,14.4728,14.2953,14.313,13600.0
2009-02-23 14:00:00,16.11,16.18,16.08,16.1,13400.0,14.3041,14.3663,14.2775,14.2953,13400.0
2009-02-23 14:10:00,16.1,16.26,16.06,16.25,16600.0,14.2953,14.4373,14.2597,14.4284,16600.0
2009-02-23 14:20:00,16.22,16.36,16.22,16.32,8800.0,14.4018,14.5261,14.4018,14.4906,8800.0
2009-02-23 14:30:00,16.32,16.36,16.2,16.27,10500.0,14.4906,14.5261,14.384,14.4462,10500.0
2009-02-23 14:40:00,16.28,16.33,16.23,16.31,7600.0,14.4551,14.4995,14.4107,14.4817,7600.0
2009-02-23 14:50:00,16.32,16.37,16.16,16.32,9900.0,14.4906,14.535,14.3485,14.4906,9900.0
2009-02-23 15:00:00,16.29,16.39,16.23,16.28,8500.0,14.464,14.5527,14.4107,14.4551,8500.0
2009-02-23 15:10:00,16.27,16.33,16.19,16.22,9000.0,14.4462,14.4995,14.3752,14.4018,9000.0
2009-02-23 15:20:00,16.22,16.25,16.09,16.21,13000.0,14.4018,14.4284,14.2864,14.3929,13000.0
2009-02-23 15:30:00,16.19,16.29,16.15,16.19,13000.0,14.3752,14.464,14.3397,14.3752,13000.0
2009-02-23 15:40:00,16.14,16.38,16.14,16.3,32000.0,14.3308,14.5439,14.3308,14.4728,32000.0
2009-02-23 15:50:00,16.3,16.35,16.19,16.22,58000.0,14.4728,14.5172,14.3752,14.4018,58000.0
2009-02-24 09:30:00,16.32,16.55,16.11,16.42,54900.0,14.4906,14.6948,14.3041,14.5794,54900.0
2009-02-24 09:40:00,16.41,16.46,16.26,16.27,11600.0,14.5705,14.6149,14.4373,14.4462,11600.0
2009-02-24 09:50:00,16.23,16.31,16.1,16.19,5600.0,14.4107,14.4817,14.2953,14.3752,5600.0
2009-02-24 10:00:00,16.14,16.27,16.09,16.21,14300.0,14.3308,14.4462,14.2864,14.3929,14300.0
2009-02-24 10:10:00,16.21,16.21,16.02,16.15,16200.0,14.3929,14.3929,14.2242,14.3397,16200.0
2009-02-24 10:20:00,16.15,16.29,16.12,16.26,3500.0,14.3397,14.464,14.313,14.4373,3500.0
2009-02-24 10:30:00,16.27,16.29,16.09,16.16,10500.0,14.4462,14.464,14.2864,14.3485,10500.0
2009-02-24 10:40:00,16.16,16.24,16.12,16.21,6300.0,14.3485,14.4196,14.313,14.3929,6300.0
2009-02-24 10:50:00,16.2,16.22,16.03,16.08,4200.0,14.384,14.4018,14.2331,14.2775,4200.0
2009-02-24 11:00:00,16.09,16.14,16.08,16.08,1500.0,14.2864,14.3308,14.2775,14.2775,1500.0
2009-02-24 11:10:00,16.12,16.25,16.07,16.21,4300.0,14.313,14.4284,14.2686,14.3929,4300.0
2009-02-24 11:20:00,16.19,16.25,16.08,16.16,6700.0,14.3752,14.4284,14.2775,14.3485,6700.0
2009-02-24 11:30:00,16.11,16.14,16.03,16.06,6800.0,14.3041,14.3308,14.2331,14.2597,6800.0
2009-02-24 11:40:00,16.07,16.17,16.06,16.07,6000.0,14.2686,14.3574,14.2597,14.2686,6000.0
2009-02-24 11:50:00,16.06,16.1,16.05,16.06,1500.0,14.2597,14.2953,14.2509,14.2597,1500.0
2009-02-24 12:00:00,16.07,16.2,16.07,16.08,19200.0,14.2686,14.384,14.2686,14.2775,19200.0
2009-02-24 12:10:00,16.09,16.18,16.06,16.14,15100.0,14.2864,14.3663,14.2597,14.3308,15100.0
2009-02-24 12:20:00,16.14,16.17,16.06,16.12,3800.0,14.3308,14.3574,14.2597,14.313,3800.0
2009-02-24 12:30:00,16.12,16.24,16.07,16.16,7800.0,14.313,14.4196,14.2686,14.3485,7800.0
2009-02-24 12:40:00,16.15,16.17,16.08,16.08,5400.0,14.3397,14.3574,14.2775,14.2775,5400.0
2009-02-24 12:50:00,16.1,16.1,15.98,16.03,12400.0,14.2953,14.2953,14.1887,14.2331,12400.0
2009-02-24 13:00:00,16.01,16.19,15.99,16.12,6100.0,14.2153,14.3752,14.1976,14.313,6100.0
2009-02-24 13:10:00,16.07,16.1,16.0,16.08,27300.0,14.2686,14.2953,14.2065,14.2775,27300.0
2009-02-24 13:20:00,16.1,16.25,16.09,16.25,25900.0,14.2953,14.4284,14.2864,14.4284,25900.0
2009-02-24 13:30:00,16.25,16.29,16.19,16.26,9100.0,14.4284,14.464,14.3752,14.4373,9100.0
2009-02-24 13:40:00,16.28,16.28,16.18,16.23,8200.0,14.4551,14.4551,14.3663,14.4107,8200.0
2009-02-24 13:50:00,16.22,16.32,16.19,16.22,13600.0,14.4018,14.4906,14.3752,14.4018,13600.0
2009-02-24 14:00:00,16.22,16.26,16.17,16.21,19000.0,14.4018,14.4373,14.3574,14.3929,19000.0
2009-02-24 14:10:00,16.2,16.34,16.17,16.34,18900.0,14.384,14.5084,14.3574,14.5084,18900.0
2009-02-24 14:20:00,16.34,16.4,16.28,16.3,16100.0,14.5084,14.5616,14.4551,14.4728,16100.0
2009-02-24 14:30:00,16.3,16.37,16.22,16.32,19100.0,14.4728,14.535,14.4018,14.4906,19100.0
2009-02-24 14:40:00,16.33,16.33,16.23,16.33,5900.0,14.4995,14.4995,14.4107,14.4995,5900.0
2009-02-24 14:50:00,16.34,16.43,16.28,16.38,6700.0,14.5084,14.5883,14.4551,14.5439,6700.0
2009-02-24 15:00:00,16.36,16.52,16.36,16.52,4700.0,14.5261,14.6682,14.5261,14.6682,4700.0
2009-02-24 15:10:00,16.48,16.49,16.41,16.48,12300.0,14.6327,14.6415,14.5705,14.6327,12300.0
2009-02-24 15:20:00,16.49,16.56,16.45,16.51,10300.0,14.6415,14.7037,14.606,14.6593,10300.0
2009-02-24 15:30:00,16.53,16.63,16.51,16.61,20100.0,14.6771,14.7658,14.6593,14.7481,20100.0
2009-02-24 15:40:00,16.61,16.66,16.47,16.6,22800.0,14.7481,14.7925,14.6238,14.7392,22800.0
2009-02-24 15:50:00,16.6,16.84,16.57,16.83,65500.0,14.7392,14.9523,14.7126,14.9434,65500.0
2009-02-25 09:30:00,16.8,16.87,16.61,16.79,15300.0,14.9168,14.9789,14.7481,14.9079,15300.0
2009-02-25 09:40:00,16.81,16.82,16.43,16.6,26400.0,14.9257,14.9345,14.5883,14.7392,26400.0
2009-02-25 09:50:00,16.6,16.76,16.51,16.7,20500.0,14.7392,14.8813,14.6593,14.828,20500.0
2009-02-25 10:00:00,16.69,16.7,16.53,16.53,14300.0,14.8191,14.828,14.6771,14.6771,14300.0
2009-02-25 10:10:00,16.54,16.55,16.28,16.41,6000.0,14.6859,14.6948,14.4551,14.5705,6000.0
2009-02-25 10:20:00,16.4,16.43,16.38,16.39,17500.0,14.5616,14.5883,14.5439,14.5527,17500.0
2009-02-25 10:30:00,16.4,16.4,16.35,16.36,7300.0,14.5616,14.5616,14.5172,14.5261,7300.0
2009-02-25 10:40:00,16.37,16.37,16.15,16.21,7000.0,14.535,14.535,14.3397,14.3929,7000.0
2009-02-25 10:50:00,16.22,16.25,16.1,16.1,7500.0,14.4018,14.4284,14.2953,14.2953,7500.0
2009-02-25 11:00:00,16.1,16.19,16.09,16.14,11700.0,14.2953,14.3752,14.2864,14.3308,11700.0
2009-02-25 11:10:00,16.15,16.15,16.0,16.06,15000.0,14.3397,14.3397,14.2065,14.2597,15000.0
2009-02-25 11:20:00,16.05,16.11,16.04,16.09,19300.0,14.2509,14.3041,14.242,14.2864,19300.0
2009-02-25 11:30:00,16.09,16.09,16.01,16.01,6100.0,14.2864,14.2864,14.2153,14.2153,6100.0
2009-02-25 11:40:00,16.01,16.11,16.01,16.03,14700.0,14.2153,14.3041,14.2153,14.2331,14700.0
2009-02-25 11:50:00,16.03,16.07,15.96,15.99,31500.0,14.2331,14.2686,14.171,14.1976,31500.0
2009-02-25 12:00:00,16.0,16.04,15.97,16.01,17200.0,14.2065,14.242,14.1798,14.2153,17200.0
2009-02-25 12:10:00,16.0,16.06,15.97,16.01,14100.0,14.2065,14.2597,14.1798,14.2153,14100.0
2009-02-25 12:20:00,16.0,16.03,15.98,16.0,10000.0,14.2065,14.2331,14.1887,14.2065,10000.0
2009-02-25 12:30:00,16.0,16.06,15.98,16.01,4500.0,14.2065,14.2597,14.1887,14.2153,4500.0
2009-02-25 12:40:00,16.02,16.06,15.98,16.05,20500.0,14.2242,14.2597,14.1887,14.2509,20500.0
2009-02-25 12:50:00,16.04,16.08,16.0,16.05,5400.0,14.242,14.2775,14.2065,14.2509,5400.0
2009-02-25 13:00:00,16.04,16.09,15.99,16.03,9000.0,14.242,14.2864,14.1976,14.2331,9000.0
2009-02-25 13:10:00,16.02,16.03,15.98,16.0,10300.0,14.2242,14.2331,14.1887,14.2065,10300.0
2009-02-25 13:20:00,16.01,16.03,15.97,15.98,10900.0,14.2153,14.2331,14.1798,14.1887,10900.0
2009-02-25 13:30:00,15.98,16.05,15.97,15.98,18400.0,14.1887,14.2509,14.1798,14.1887,18400.0
2009-02-25 13:40:00,15.98,16.03,15.95,16.03,7300.0,14.1887,14.2331,14.1621,14.2331,7300.0
2009-02-25 13:50:00,16.02,16.06,15.97,15.98,18300.0,14.2242,14.2597,14.1798,14.1887,18300.0
2009-02-25 14:00:00,15.99,16.0,15.8,15.81,16700.0,14.1976,14.2065,14.0289,14.0378,16700.0
2009-02-25 14:10:00,15.82,15.93,15.77,15.83,41700.0,14.0466,14.1443,14.0022,14.0555,41700.0
2009-02-25 14:20:00,15.81,15.85,15.76,15.78,15800.0,14.0378,14.0733,13.9934,14.0111,15800.0
2009-02-25 14:30:00,15.79,15.88,15.75,15.75,12200.0,14.02,14.0999,13.9845,13.9845,12200.0
2009-02-25 14:40:00,15.75,15.79,15.63,15.63,15700.0,13.9845,14.02,13.8779,13.8779,15700.0
2009-02-25 14:50:00,15.63,15.69,15.47,15.52,17500.0,13.8779,13.9312,13.7359,13.7803,17500.0
2009-02-25 15:00:00,15.5,15.91,15.5,15.87,53100.0,13.7625,14.1266,13.7625,14.091,53100.0
2009-02-25 15:10:00,15.88,16.03,15.75,15.97,21400.0,14.0999,14.2331,13.9845,14.1798,21400.0
2009-02-25 15:20:00,15.98,16.0,15.89,15.91,26600.0,14.1887,14.2065,14.1088,14.1266,26600.0
2009-02-25 15:30:00,15.89,15.9,15.72,15.73,63500.0,14.1088,14.1177,13.9579,13.9667,63500.0
2009-02-25 15:40:00,15.73,15.73,15.43,15.44,86300.0,13.9667,13.9667,13.7004,13.7092,86300.0
2009-02-25 15:50:00,15.44,15.56,15.4,15.56,104700.0,13.7092,13.8158,13.6737,13.8158,104700.0
2009-02-26 09:30:00,15.78,16.51,15.39,15.44,13800.0,14.0111,14.6593,13.6648,13.7092,13800.0
2009-02-26 09:40:00,15.39,15.59,15.35,15.35,15200.0,13.6648,13.8424,13.6293,13.6293,15200.0
2009-02-26 09:50:00,15.42,15.59,15.34,15.53,23000.0,13.6915,13.8424,13.6204,13.7892,23000.0
2009-02-26 10:00:00,15.54,15.72,15.48,15.58,18200.0,13.798,13.9579,13.7448,13.8335,18200.0
2009-02-26 10:10:00,15.59,15.66,15.45,15.65,17800.0,13.8424,13.9046,13.7181,13.8957,17800.0
2009-02-26 10:20:00,15.65,15.8,15.65,15.79,13300.0,13.8957,14.0289,13.8957,14.02,13300.0
2009-02-26 10:30:00,15.79,15.88,15.74,15.86,14100.0,14.02,14.0999,13.9756,14.0822,14100.0
2009-02-26 10:40:00,15.88,15.95,15.88,15.91,11600.0,14.0999,14.1621,14.0999,14.1266,11600.0
2009-02-26 10:50:00,15.93,15.93,15.74,15.76,9200.0,14.1443,14.1443,13.9756,13.9934,9200.0
2009-02-26 11:00:00,15.76,15.86,15.7,15.86,15400.0,13.9934,14.0822,13.9401,14.0822,15400.0
2009-02-26 11:10:00,15.88,16.07,15.87,16.05,34800.0,14.0999,14.2686,14.091,14.2509,34800.0
2009-02-26 11:20:00,16.07,16.24,16.05,16.18,17700.0,14.2686,14.4196,14.2509,14.3663,17700.0
2009-02-26 11:30:00,16.16,16.27,16.15,16.17,10700.0,14.3485,14.4462,14.3397,14.3574,10700.0
2009-02-26 11:40:00,16.18,16.18,15.97,16.1,9300.0,14.3663,14.3663,14.1798,14.2953,9300.0
2009-02-26 11:50:00,16.09,16.24,16.09,16.24,17100.0,14.2864,14.4196,14.2864,14.4196,17100.0
2009-02-26 12:00:00,16.22,16.29,16.22,16.29,10000.0,14.4018,14.464,14.4018,14.464,10000.0
2009-02-26 12:10:00,16.29,16.47,16.29,16.34,17300.0,14.464,14.6238,14.464,14.5084,17300.0
2009-02-26 12:20:00,16.35,16.35,16.16,16.16,19500.0,14.5172,14.5172,14.3485,14.3485,19500.0
2009-02-26 12:30:00,16.16,16.23,16.11,16.14,16800.0,14.3485,14.4107,14.3041,14.3308,16800.0
2009-02-26 12:40:00,16.14,16.15,16.04,16.14,12900.0,14.3308,14.3397,14.242,14.3308,12900.0
2009-02-26 12:50:00,16.15,16.15,16.05,16.05,12000.0,14.3397,14.3397,14.2509,14.2509,12000.0
2009-02-26 13:00:00,16.11,16.16,16.11,16.14,12500.0,14.3041,14.3485,14.3041,14.3308,12500.0
2009-02-26 13:10:00,16.12,16.12,16.01,16.11,12400.0,14.313,14.313,14.2153,14.3041,12400.0
2009-02-26 13:20:00,16.09,16.19,16.08,16.19,13900.0,14.2864,14.3752,14.2775,14.3752,13900.0
2009-02-26 13:30:00,16.16,16.2,16.13,16.19,14600.0,14.3485,14.384,14.3219,14.3752,14600.0
2009-02-26 13:40:00,16.19,16.33,16.19,16.32,12500.0,14.3752,14.4995,14.3752,14.4906,12500.0
2009-02-26 13:50:00,16.33,16.43,16.33,16.4,17600.0,14.4995,14.5883,14.4995,14.5616,17600.0
2009-02-26 14:00:00,16.4,16.41,16.27,16.31,17400.0,14.5616,14.5705,14.4462,14.4817,17400.0
2009-02-26 14:10:00,16.33,16.43,16.33,16.4,17200.0,14.4995,14.5883,14.4995,14.5616,17200.0
2009-02-26 14:20:00,16.38,16.42,16.34,16.4,17200.0,14.5439,14.5794,14.5084,14.5616,17200.0
2009-02-26 14:30:00,16.37,16.37,16.18,16.24,9700.0,14.535,14.535,14.3663,14.4196,9700.0
2009-02-26 14:40:00,16.24,16.26,16.14,16.25,17100.0,14.4196,14.4373,14.3308,14.4284,17100.0
2009-02-26 14:50:00,16.25,16.32,16.21,16.31,17100.0,14.4284,14.4906,14.3929,14.4817,17100.0
2009-02-26 15:00:00,16.3,16.31,16.19,16.2,24900.0,14.4728,14.4817,14.3752,14.384,24900.0
2009-02-26 15:10:00,16.19,16.26,16.16,16.21,23100.0,14.3752,14.4373,14.3485,14.3929,23100.0
2009-02-26 15:20:00,16.2,16.2,16.04,16.06,21500.0,14.384,14.384,14.242,14.2597,21500.0
2009-02-26 15:30:00,16.03,16.23,16.01,16.19,25600.0,14.2331,14.4107,14.2153,14.3752,25600.0
2009-02-26 15:40:00,16.24,16.27,16.11,16.14,33200.0,14.4196,14.4462,14.3041,14.3308,33200.0
2009-02-26 15:50:00,16.14,16.17,16.05,16.08,35500.0,14.3308,14.3574,14.2509,14.2775,35500.0
2009-02-27 09:30:00,15.81,16.0,15.77,15.77,17400.0,14.0378,14.2065,14.0022,14.0022,17400.0
2009-02-27 09:40:00,15.81,16.07,15.78,16.0,7900.0,14.0378,14.2686,14.0111,14.2065,7900.0
2009-02-27 09:50:00,15.97,16.27,15.94,16.22,5600.0,14.1798,14.4462,14.1532,14.4018,5600.0
2009-02-27 10:00:00,16.17,16.23,16.09,16.09,4800.0,14.3574,14.4107,14.2864,14.2864,4800.0
2009-02-27 10:10:00,16.06,16.14,16.02,16.1,3600.0,14.2597,14.3308,14.2242,14.2953,3600.0
2009-02-27 10:20:00,16.11,16.35,16.08,16.08,12000.0,14.3041,14.5172,14.2775,14.2775,12000.0
2009-02-27 10:30:00,16.1,16.16,15.84,15.92,31800.0,14.2953,14.3485,14.0644,14.1354,31800.0
2009-02-27 10:40:00,15.93,16.02,15.83,15.95,8100.0,14.1443,14.2242,14.0555,14.1621,8100.0
2009-02-27 10:50:00,15.94,16.03,15.88,15.88,7300.0,14.1532,14.2331,14.0999,14.0999,7300.0
2009-02-27 11:00:00,15.87,15.96,15.85,15.89,7300.0,14.091,14.171,14.0733,14.1088,7300.0
2009-02-27 11:10:00,15.91,15.98,15.91,15.94,3000.0,14.1266,14.1887,14.1266,14.1532,3000.0
2009-02-27 11:20:00,15.95,16.03,15.93,16.03,4600.0,14.1621,14.2331,14.1443,14.2331,4600.0
2009-02-27 11:30:00,16.04,16.06,15.98,16.04,6400.0,14.242,14.2597,14.1887,14.242,6400.0
2009-02-27 11:40:00,16.04,16.14,15.99,16.01,7900.0,14.242,14.3308,14.1976,14.2153,7900.0
2009-02-27 11:50:00,16.01,16.11,15.98,16.07,7300.0,14.2153,14.3041,14.1887,14.2686,7300.0
2009-02-27 12:00:00,16.11,16.11,15.97,15.99,4500.0,14.3041,14.3041,14.1798,14.1976,4500.0
2009-02-27 12:10:00,15.99,16.05,15.9,15.91,21100.0,14.1976,14.2509,14.1177,14.1266,21100.0
2009-02-27 12:20:00,15.89,15.98,15.8,15.96,10300.0,14.1088,14.1887,14.0289,14.171,10300.0
2009-02-27 12:30:00,15.98,15.99,15.86,15.92,12500.0,14.1887,14.1976,14.0822,14.1354,12500.0
2009-02-27 12:40:00,15.94,15.99,15.91,15.99,5700.0,14.1532,14.1976,14.1266,14.1976,5700.0
2009-02-27 12:50:00,15.99,16.0,15.97,16.0,6200.0,14.1976,14.2065,14.1798,14.2065,6200.0
2009-02-27 13:00:00,16.0,16.0,15.94,15.96,22400.0,14.2065,14.2065,14.1532,14.171,22400.0
2009-02-27 13:10:00,15.99,16.0,15.95,16.0,13000.0,14.1976,14.2065,14.1621,14.2065,13000.0
2009-02-27 13:20:00,15.99,16.0,15.95,15.99,18800.0,14.1976,14.2065,14.1621,14.1976,18800.0
2009-02-27 13:30:00,15.98,16.0,15.94,15.99,40300.0,14.1887,14.2065,14.1532,14.1976,40300.0
2009-02-27 13:40:00,15.98,16.0,15.98,16.0,19800.0,14.1887,14.2065,14.1887,14.2065,19800.0
2009-02-27 13:50:00,16.0,16.0,15.91,15.97,29200.0,14.2065,14.2065,14.1266,14.1798,29200.0
2009-02-27 14:00:00,15.97,15.99,15.92,15.95,24100.0,14.1798,14.1976,14.1354,14.1621,24100.0
2009-02-27 14:10:00,15.93,15.98,15.89,15.89,15000.0,14.1443,14.1887,14.1088,14.1088,15000.0
2009-02-27 14:20:00,15.92,15.97,15.86,15.9,10600.0,14.1354,14.1798,14.0822,14.1177,10600.0
2009-02-27 14:30:00,15.89,15.96,15.89,15.9,8400.0,14.1088,14.171,14.1088,14.1177,8400.0
2009-02-27 14:40:00,15.89,15.98,15.83,15.97,38000.0,14.1088,14.1887,14.0555,14.1798,38000.0
2009-02-27 14:50:00,15.97,15.97,15.9,15.9,10500.0,14.1798,14.1798,14.1177,14.1177,10500.0
2009-02-27 15:00:00,15.91,15.94,15.87,15.88,16100.0,14.1266,14.1532,14.091,14.0999,16100.0
2009-02-27 15:10:00,15.87,15.95,15.79,15.91,12200.0,14.091,14.1621,14.02,14.1266,12200.0
2009-02-27 15:20:00,15.93,15.93,15.8,15.85,17900.0,14.1443,14.1443,14.0289,14.0733,17900.0
2009-02-27 15:30:00,15.85,15.93,15.8,15.91,22000.0,14.0733,14.1443,14.0289,14.1266,22000.0
2009-02-27 15:40:00,15.91,15.94,15.87,15.9,31100.0,14.1266,14.1532,14.091,14.1177,31100.0
2009-02-27 15:50:00,15.9,15.9,15.65,15.76,71300.0,14.1177,14.1177,13.8957,13.9934,71300.0
2009-03-02 09:30:00,15.48,15.68,15.31,15.46,19000.0,13.7448,13.9223,13.5938,13.727,19000.0
2009-03-02 09:40:00,15.41,15.41,14.9,15.0,25600.0,13.6826,13.6826,13.2298,13.3186,25600.0
2009-03-02 09:50:00,14.92,15.04,14.9,14.9,10500.0,13.2475,13.3541,13.2298,13.2298,10500.0
2009-03-02 10:00:00,14.92,15.04,14.92,15.0,13800.0,13.2475,13.3541,13.2475,13.3186,13800.0
2009-03-02 10:10:00,15.0,15.03,14.85,14.97,15900.0,13.3186,13.3452,13.1854,13.2919,15900.0
2009-03-02 10:20:00,14.97,15.04,14.95,15.0,24700.0,13.2919,13.3541,13.2742,13.3186,24700.0
2009-03-02 10:30:00,15.0,15.0,14.71,14.71,28700.0,13.3186,13.3186,13.0611,13.0611,28700.0
2009-03-02 10:40:00,14.71,14.8,14.63,14.77,31000.0,13.0611,13.141,12.99,13.1143,31000.0
2009-03-02 10:50:00,14.76,14.82,14.76,14.79,16200.0,13.1055,13.1587,13.1055,13.1321,16200.0
2009-03-02 11:00:00,14.79,14.8,14.76,14.76,18700.0,13.1321,13.141,13.1055,13.1055,18700.0
2009-03-02 11:10:00,14.77,14.83,14.76,14.78,16500.0,13.1143,13.1676,13.1055,13.1232,16500.0
2009-03-02 11:20:00,14.77,14.83,14.76,14.76,10100.0,13.1143,13.1676,13.1055,13.1055,10100.0
2009-03-02 11:30:00,14.77,14.78,14.53,14.53,18200.0,13.1143,13.1232,12.9012,12.9012,18200.0
2009-03-02 11:40:00,14.54,14.61,14.53,14.59,15600.0,12.9101,12.9723,12.9012,12.9545,15600.0
2009-03-02 11:50:00,14.58,14.6,14.49,14.5,16800.0,12.9456,12.9634,12.8657,12.8746,16800.0
2009-03-02 12:00:00,14.52,14.67,14.52,14.67,17100.0,12.8924,13.0256,12.8924,13.0256,17100.0
2009-03-02 12:10:00,14.67,14.74,14.63,14.63,19600.0,13.0256,13.0877,12.99,12.99,19600.0
2009-03-02 12:20:00,14.63,14.73,14.62,14.71,10500.0,12.99,13.0788,12.9812,13.0611,10500.0
2009-03-02 12:30:00,14.72,14.75,14.65,14.65,7900.0,13.0699,13.0966,13.0078,13.0078,7900.0
2009-03-02 12:40:00,14.66,14.69,14.63,14.68,11500.0,13.0167,13.0433,12.99,13.0344,11500.0
2009-03-02 12:50:00,14.66,14.66,14.57,14.59,11400.0,13.0167,13.0167,12.9368,12.9545,11400.0
2009-03-02 13:00:00,14.6,14.67,14.59,14.64,9500.0,12.9634,13.0256,12.9545,12.9989,9500.0
2009-03-02 13:10:00,14.63,14.63,14.56,14.6,10600.0,12.99,12.99,12.9279,12.9634,10600.0
2009-03-02 13:20:00,14.56,14.65,14.55,14.65,9300.0,12.9279,13.0078,12.919,13.0078,9300.0
2009-03-02 13:30:00,14.64,14.69,14.62,14.67,7700.0,12.9989,13.0433,12.9812,13.0256,7700.0
2009-03-02 13:40:00,14.68,14.74,14.67,14.71,6900.0,13.0344,13.0877,13.0256,13.0611,6900.0
2009-03-02 13:50:00,14.71,14.71,14.66,14.7,10200.0,13.0611,13.0611,13.0167,13.0522,10200.0
2009-03-02 14:00:00,14.69,14.7,14.64,14.64,6300.0,13.0433,13.0522,12.9989,12.9989,6300.0
2009-03-02 14:10:00,14.65,14.66,14.59,14.63,12000.0,13.0078,13.0167,12.9545,12.99,12000.0
2009-03-02 14:20:00,14.62,14.65,14.58,14.6,8600.0,12.9812,13.0078,12.9456,12.9634,8600.0
2009-03-02 14:30:00,14.6,14.65,14.6,14.64,10900.0,12.9634,13.0078,12.9634,12.9989,10900.0
2009-03-02 14:40:00,14.63,14.66,14.61,14.63,10900.0,12.99,13.0167,12.9723,12.99,10900.0
2009-03-02 14:50:00,14.63,14.66,14.59,14.59,11700.0,12.99,13.0167,12.9545,12.9545,11700.0
2009-03-02 15:00:00,14.58,14.59,14.49,14.54,10900.0,12.9456,12.9545,12.8657,12.9101,10900.0
2009-03-02 15:10:00,14.55,14.59,14.52,14.54,14200.0,12.919,12.9545,12.8924,12.9101,14200.0
2009-03-02 15:20:00,14.51,14.6,14.49,14.6,20900.0,12.8835,12.9634,12.8657,12.9634,20900.0
2009-03-02 15:30:00,14.6,14.6,14.56,14.58,16300.0,12.9634,12.9634,12.9279,12.9456,16300.0
2009-03-02 15:40:00,14.59,14.6,14.54,14.54,26800.0,12.9545,12.9634,12.9101,12.9101,26800.0
2009-03-02 15:50:00,14.54,14.56,14.48,14.5,74100.0,12.9101,12.9279,12.8569,12.8746,74100.0
2009-03-03 09:30:00,14.67,14.71,14.49,14.57,19000.0,13.0256,13.0611,12.8657,12.9368,19000.0
2009-03-03 09:40:00,14.53,14.54,14.23,14.3,10400.0,12.9012,12.9101,12.6349,12.697,10400.0
2009-03-03 09:50:00,14.3,14.36,14.07,14.11,15100.0,12.697,12.7503,12.4928,12.5283,15100.0
2009-03-03 10:00:00,14.11,14.34,14.1,14.23,20200.0,12.5283,12.7325,12.5194,12.6349,20200.0
2009-03-03 10:10:00,14.27,14.31,14.15,14.18,13300.0,12.6704,12.7059,12.5638,12.5905,13300.0
2009-03-03 10:20:00,14.14,14.3,14.14,14.3,8900.0,12.555,12.697,12.555,12.697,8900.0
2009-03-03 10:30:00,14.29,14.31,14.17,14.27,11700.0,12.6882,12.7059,12.5816,12.6704,11700.0
2009-03-03 10:40:00,14.31,14.31,14.17,14.27,4200.0,12.7059,12.7059,12.5816,12.6704,4200.0
2009-03-03 10:50:00,14.25,14.27,14.13,14.14,12100.0,12.6526,12.6704,12.5461,12.555,12100.0
2009-03-03 11:00:00,14.14,14.16,14.03,14.03,9100.0,12.555,12.5727,12.4573,12.4573,9100.0
2009-03-03 11:10:00,14.02,14.02,13.84,13.9,12700.0,12.4484,12.4484,12.2886,12.3419,12700.0
2009-03-03 11:20:00,13.9,14.02,13.9,14.02,10900.0,12.3419,12.4484,12.3419,12.4484,10900.0
2009-03-03 11:30:00,14.0,14.02,13.88,13.89,5700.0,12.4307,12.4484,12.3241,12.333,5700.0
2009-03-03 11:40:00,13.88,13.88,13.78,13.78,8100.0,12.3241,12.3241,12.2353,12.2353,8100.0
2009-03-03 11:50:00,13.78,13.89,13.7,13.87,22700.0,12.2353,12.333,12.1643,12.3152,22700.0
2009-03-03 12:00:00,13.88,14.02,13.88,14.0,9400.0,12.3241,12.4484,12.3241,12.4307,9400.0
2009-03-03 12:10:00,13.99,14.0,13.97,14.0,8900.0,12.4218,12.4307,12.404,12.4307,8900.0
2009-03-03 12:20:00,14.0,14.01,13.93,13.98,15300.0,12.4307,12.4395,12.3685,12.4129,15300.0
2009-03-03 12:30:00,13.95,13.95,13.9,13.9,7100.0,12.3863,12.3863,12.3419,12.3419,7100.0
2009-03-03 12:40:00,13.9,13.93,13.9,13.91,5500.0,12.3419,12.3685,12.3419,12.3507,5500.0
2009-03-03 12:50:00,13.9,13.9,13.83,13.86,9600.0,12.3419,12.3419,12.2797,12.3064,9600.0
2009-03-03 13:00:00,13.85,13.88,13.83,13.87,6600.0,12.2975,12.3241,12.2797,12.3152,6600.0
2009-03-03 13:10:00,13.87,13.88,13.86,13.88,18300.0,12.3152,12.3241,12.3064,12.3241,18300.0
2009-03-03 13:20:00,13.88,13.89,13.85,13.85,7700.0,12.3241,12.333,12.2975,12.2975,7700.0
2009-03-03 13:30:00,13.88,13.9,13.85,13.86,11900.0,12.3241,12.3419,12.2975,12.3064,11900.0
2009-03-03 13:40:00,13.86,13.88,13.85,13.86,6300.0,12.3064,12.3241,12.2975,12.3064,6300.0
2009-03-03 13:50:00,13.85,14.02,13.85,13.99,36800.0,12.2975,12.4484,12.2975,12.4218,36800.0
2009-03-03 14:00:00,13.99,14.0,13.95,13.95,9600.0,12.4218,12.4307,12.3863,12.3863,9600.0
2009-03-03 14:10:00,13.98,14.05,13.97,13.97,14500.0,12.4129,12.4751,12.404,12.404,14500.0
2009-03-03 14:20:00,13.98,14.11,13.97,14.09,29500.0,12.4129,12.5283,12.404,12.5106,29500.0
2009-03-03 14:30:00,14.11,14.25,14.1,14.23,15200.0,12.5283,12.6526,12.5194,12.6349,15200.0
2009-03-03 14:40:00,14.24,14.31,14.2,14.2,15700.0,12.6438,12.7059,12.6082,12.6082,15700.0
2009-03-03 14:50:00,14.19,14.35,14.19,14.34,11400.0,12.5994,12.7414,12.5994,12.7325,11400.0
2009-03-03 15:00:00,14.33,14.34,14.2,14.24,15200.0,12.7237,12.7325,12.6082,12.6438,15200.0
2009-03-03 15:10:00,14.23,14.29,14.2,14.26,14700.0,12.6349,12.6882,12.6082,12.6615,14700.0
2009-03-03 15:20:00,14.25,14.27,14.11,14.18,21400.0,12.6526,12.6704,12.5283,12.5905,21400.0
2009-03-03 15:30:00,14.18,14.2,14.13,14.16,17500.0,12.5905,12.6082,12.5461,12.5727,17500.0
2009-03-03 15:40:00,14.16,14.22,14.08,14.13,124400.0,12.5727,12.626,12.5017,12.5461,124400.0
2009-03-03 15:50:00,14.15,14.15,14.08,14.14,96200.0,12.5638,12.5638,12.5017,12.555,96200.0
2009-03-04 09:30:00,14.41,14.54,14.15,14.35,25600.0,12.7947,12.9101,12.5638,12.7414,25600.0
2009-03-04 09:40:00,14.34,14.36,14.17,14.22,24200.0,12.7325,12.7503,12.5816,12.626,24200.0
2009-03-04 09:50:00,14.28,14.28,14.14,14.26,26300.0,12.6793,12.6793,12.555,12.6615,26300.0
2009-03-04 10:00:00,14.26,14.3,14.1,14.13,16600.0,12.6615,12.697,12.5194,12.5461,16600.0
2009-03-04 10:10:00,14.13,14.13,13.9,13.9,20000.0,12.5461,12.5461,12.3419,12.3419,20000.0
2009-03-04 10:20:00,13.89,13.9,13.77,13.9,14900.0,12.333,12.3419,12.2264,12.3419,14900.0
2009-03-04 10:30:00,13.91,13.98,13.89,13.93,64100.0,12.3507,12.4129,12.333,12.3685,64100.0
2009-03-04 10:40:00,13.91,13.95,13.79,13.83,73100.0,12.3507,12.3863,12.2442,12.2797,73100.0
2009-03-04 10:50:00,13.83,13.83,13.59,13.64,29600.0,12.2797,12.2797,12.0666,12.111,29600.0
2009-03-04 11:00:00,13.64,13.92,13.62,13.91,91300.0,12.111,12.3596,12.0933,12.3507,91300.0
2009-03-04 11:10:00,13.92,13.95,13.92,13.95,12000.0,12.3596,12.3863,12.3596,12.3863,12000.0
2009-03-04 11:20:00,13.95,13.98,13.91,13.98,11900.0,12.3863,12.4129,12.3507,12.4129,11900.0
2009-03-04 11:30:00,13.98,14.0,13.95,13.96,15400.0,12.4129,12.4307,12.3863,12.3951,15400.0
2009-03-04 11:40:00,13.95,13.98,13.91,13.95,11900.0,12.3863,12.4129,12.3507,12.3863,11900.0
2009-03-04 11:50:00,13.96,13.99,13.93,13.94,13700.0,12.3951,12.4218,12.3685,12.3774,13700.0
2009-03-04 12:00:00,13.95,13.95,13.88,13.92,23500.0,12.3863,12.3863,12.3241,12.3596,23500.0
2009-03-04 12:10:00,13.93,13.98,13.89,13.91,11400.0,12.3685,12.4129,12.333,12.3507,11400.0
2009-03-04 12:20:00,13.91,13.95,13.9,13.95,24600.0,12.3507,12.3863,12.3419,12.3863,24600.0
2009-03-04 12:30:00,13.94,13.98,13.87,13.98,16400.0,12.3774,12.4129,12.3152,12.4129,16400.0
2009-03-04 12:40:00,13.97,13.97,13.75,13.75,12700.0,12.404,12.404,12.2087,12.2087,12700.0
2009-03-04 12:50:00,13.75,13.89,13.71,13.88,13200.0,12.2087,12.333,12.1732,12.3241,13200.0
2009-03-04 13:00:00,13.87,13.9,13.84,13.88,9800.0,12.3152,12.3419,12.2886,12.3241,9800.0
2009-03-04 13:10:00,13.87,13.9,13.86,13.9,7700.0,12.3152,12.3419,12.3064,12.3419,7700.0
2009-03-04 13:20:00,13.9,13.9,13.87,13.89,8200.0,12.3419,12.3419,12.3152,12.333,8200.0
2009-03-04 13:30:00,13.88,13.9,13.86,13.86,8900.0,12.3241,12.3419,12.3064,12.3064,8900.0
2009-03-04 13:40:00,13.86,13.88,13.75,13.87,46400.0,12.3064,12.3241,12.2087,12.3152,46400.0
2009-03-04 13:50:00,13.88,13.91,13.85,13.91,59800.0,12.3241,12.3507,12.2975,12.3507,59800.0
2009-03-04 14:00:00,13.9,14.03,13.89,14.02,17100.0,12.3419,12.4573,12.333,12.4484,17100.0
2009-03-04 14:10:00,14.03,14.07,13.98,14.06,19600.0,12.4573,12.4928,12.4129,12.4839,19600.0
2009-03-04 14:20:00,14.05,14.07,13.96,13.99,21400.0,12.4751,12.4928,12.3951,12.4218,21400.0
2009-03-04 14:30:00,14.01,14.02,13.93,13.93,15400.0,12.4395,12.4484,12.3685,12.3685,15400.0
2009-03-04 14:40:00,13.93,13.93,13.76,13.76,78200.0,12.3685,12.3685,12.2176,12.2176,78200.0
2009-03-04 14:50:00,13.82,13.96,13.82,13.89,16200.0,12.2708,12.3951,12.2708,12.333,16200.0
2009-03-04 15:00:00,13.9,13.93,13.77,13.88,31200.0,12.3419,12.3685,12.2264,12.3241,31200.0
2009-03-04 15:10:00,13.89,14.02,13.89,13.97,28700.0,12.333,12.4484,12.333,12.404,28700.0
2009-03-04 15:20:00,13.97,14.18,13.96,14.18,23000.0,12.404,12.5905,12.3951,12.5905,23000.0
2009-03-04 15:30:00,14.18,14.2,13.91,13.92,108300.0,12.5905,12.6082,12.3507,12.3596,108300.0
2009-03-04 15:40:00,13.92,13.96,13.89,13.93,50700.0,12.3596,12.3951,12.333,12.3685,50700.0
2009-03-04 15:50:00,13.92,13.98,13.74,13.75,37000.0,12.3596,12.4129,12.1998,12.2087,37000.0
2009-03-05 09:30:00,13.77,13.86,13.37,13.46,28600.0,12.2264,12.3064,11.8713,11.9512,28600.0
2009-03-05 09:40:00,13.5,13.6,13.46,13.46,9300.0,11.9867,12.0755,11.9512,11.9512,9300.0
2009-03-05 09:50:00,13.5,13.58,13.49,13.53,5700.0,11.9867,12.0577,11.9778,12.0133,5700.0
2009-03-05 10:00:00,13.53,13.62,13.46,13.61,6700.0,12.0133,12.0933,11.9512,12.0844,6700.0
2009-03-05 10:10:00,13.59,13.6,13.51,13.51,9900.0,12.0666,12.0755,11.9956,11.9956,9900.0
2009-03-05 10:20:00,13.51,13.53,13.47,13.47,6900.0,11.9956,12.0133,11.9601,11.9601,6900.0
2009-03-05 10:30:00,13.48,13.48,13.2,13.22,22200.0,11.9689,11.9689,11.7203,11.7381,22200.0
2009-03-05 10:40:00,13.21,13.23,13.16,13.17,11900.0,11.7292,11.747,11.6848,11.6937,11900.0
2009-03-05 10:50:00,13.19,13.2,13.12,13.15,33300.0,11.7115,11.7203,11.6493,11.6759,33300.0
2009-03-05 11:00:00,13.15,13.32,13.14,13.29,7800.0,11.6759,11.8269,11.6671,11.8002,7800.0
2009-03-05 11:10:00,13.29,13.4,13.29,13.3,15300.0,11.8002,11.8979,11.8002,11.8091,15300.0
2009-03-05 11:20:00,13.32,13.33,13.22,13.22,8600.0,11.8269,11.8358,11.7381,11.7381,8600.0
2009-03-05 11:30:00,13.21,13.34,13.2,13.34,9800.0,11.7292,11.8446,11.7203,11.8446,9800.0
2009-03-05 11:40:00,13.35,13.38,13.31,13.38,21200.0,11.8535,11.8802,11.818,11.8802,21200.0
2009-03-05 11:50:00,13.37,13.38,13.3,13.35,7500.0,11.8713,11.8802,11.8091,11.8535,7500.0
2009-03-05 12:00:00,13.36,13.44,13.34,13.44,7200.0,11.8624,11.9334,11.8446,11.9334,7200.0
2009-03-05 12:10:00,13.42,13.53,13.41,13.53,16600.0,11.9157,12.0133,11.9068,12.0133,16600.0
2009-03-05 12:20:00,13.55,13.61,13.54,13.61,8000.0,12.0311,12.0844,12.0222,12.0844,8000.0
2009-03-05 12:30:00,13.57,13.62,13.5,13.55,10500.0,12.0489,12.0933,11.9867,12.0311,10500.0
2009-03-05 12:40:00,13.55,13.64,13.54,13.58,17000.0,12.0311,12.111,12.0222,12.0577,17000.0
2009-03-05 12:50:00,13.55,13.57,13.5,13.56,5900.0,12.0311,12.0489,11.9867,12.04,5900.0
2009-03-05 13:00:00,13.54,13.69,13.54,13.69,22600.0,12.0222,12.1554,12.0222,12.1554,22600.0
2009-03-05 13:10:00,13.71,13.82,13.69,13.74,8000.0,12.1732,12.2708,12.1554,12.1998,8000.0
2009-03-05 13:20:00,13.74,13.74,13.62,13.64,4500.0,12.1998,12.1998,12.0933,12.111,4500.0
2009-03-05 13:30:00,13.64,13.73,13.64,13.73,5700.0,12.111,12.1909,12.111,12.1909,5700.0
2009-03-05 13:40:00,13.73,13.78,13.66,13.67,6400.0,12.1909,12.2353,12.1288,12.1376,6400.0
2009-03-05 13:50:00,13.64,13.69,13.6,13.69,12800.0,12.111,12.1554,12.0755,12.1554,12800.0
2009-03-05 14:00:00,13.66,13.66,13.49,13.51,8000.0,12.1288,12.1288,11.9778,11.9956,8000.0
2009-03-05 14:10:00,13.51,13.53,13.49,13.52,6000.0,11.9956,12.0133,11.9778,12.0045,6000.0
2009-03-05 14:20:00,13.54,13.54,13.37,13.4,11200.0,12.0222,12.0222,11.8713,11.8979,11200.0
2009-03-05 14:30:00,13.41,13.46,13.36,13.36,11100.0,11.9068,11.9512,11.8624,11.8624,11100.0
2009-03-05 14:40:00,13.38,13.38,13.32,13.33,4000.0,11.8802,11.8802,11.8269,11.8358,4000.0
2009-03-05 14:50:00,13.35,13.36,13.29,13.32,5300.0,11.8535,11.8624,11.8002,11.8269,5300.0
2009-03-05 15:00:00,13.32,13.35,13.28,13.31,10400.0,11.8269,11.8535,11.7914,11.818,10400.0
2009-03-05 15:10:00,13.32,13.38,13.29,13.33,10400.0,11.8269,11.8802,11.8002,11.8358,10400.0
2009-03-05 15:20:00,13.33,13.35,13.24,13.24,17200.0,11.8358,11.8535,11.7559,11.7559,17200.0
2009-03-05 15:30:00,13.24,13.27,13.16,13.16,15200.0,11.7559,11.7825,11.6848,11.6848,15200.0
2009-03-05 15:40:00,13.16,13.28,13.11,13.24,29500.0,11.6848,11.7914,11.6404,11.7559,29500.0
2009-03-05 15:50:00,13.27,13.29,13.16,13.21,53700.0,11.7825,11.8002,11.6848,11.7292,53700.0
2009-03-06 09:30:00,13.03,13.38,12.87,12.99,7100.0,11.5694,11.8802,11.4273,11.5339,7100.0
2009-03-06 09:40:00,12.92,12.97,12.61,12.97,18700.0,11.4717,11.5161,11.1965,11.5161,18700.0
2009-03-06 09:50:00,13.0,13.15,12.94,13.12,11700.0,11.5428,11.6759,11.4895,11.6493,11700.0
2009-03-06 10:00:00,13.12,13.19,13.11,13.13,6700.0,11.6493,11.7115,11.6404,11.6582,6700.0
2009-03-06 10:10:00,13.14,13.21,13.12,13.18,6700.0,11.6671,11.7292,11.6493,11.7026,6700.0
2009-03-06 10:20:00,13.19,13.46,13.18,13.42,12300.0,11.7115,11.9512,11.7026,11.9157,12300.0
2009-03-06 10:30:00,13.42,13.5,13.41,13.43,17300.0,11.9157,11.9867,11.9068,11.9246,17300.0
2009-03-06 10:40:00,13.43,13.56,13.4,13.41,21700.0,11.9246,12.04,11.8979,11.9068,21700.0
2009-03-06 10:50:00,13.4,13.4,13.28,13.37,21300.0,11.8979,11.8979,11.7914,11.8713,21300.0
2009-03-06 11:00:00,13.39,13.42,13.24,13.41,11100.0,11.889,11.9157,11.7559,11.9068,11100.0
2009-03-06 11:10:00,13.41,13.5,13.41,13.44,7600.0,11.9068,11.9867,11.9068,11.9334,7600.0
2009-03-06 11:20:00,13.42,13.45,13.35,13.41,14100.0,11.9157,11.9423,11.8535,11.9068,14100.0
2009-03-06 11:30:00,13.41,13.5,13.36,13.36,9800.0,11.9068,11.9867,11.8624,11.8624,9800.0
2009-03-06 11:40:00,13.35,13.45,13.35,13.37,4700.0,11.8535,11.9423,11.8535,11.8713,4700.0
2009-03-06 11:50:00,13.37,13.45,13.25,13.28,11000.0,11.8713,11.9423,11.7647,11.7914,11000.0
2009-03-06 12:00:00,13.29,13.46,13.29,13.45,3900.0,11.8002,11.9512,11.8002,11.9423,3900.0
2009-03-06 12:10:00,13.47,13.5,13.43,13.48,5400.0,11.9601,11.9867,11.9246,11.9689,5400.0
2009-03-06 12:20:00,13.48,13.48,13.39,13.46,6200.0,11.9689,11.9689,11.889,11.9512,6200.0
2009-03-06 12:30:00,13.43,13.5,13.4,13.47,6400.0,11.9246,11.9867,11.8979,11.9601,6400.0
2009-03-06 12:40:00,13.48,13.48,13.4,13.41,5900.0,11.9689,11.9689,11.8979,11.9068,5900.0
2009-03-06 12:50:00,13.4,13.53,13.38,13.5,9200.0,11.8979,12.0133,11.8802,11.9867,9200.0
2009-03-06 13:00:00,13.49,13.51,13.46,13.46,6800.0,11.9778,11.9956,11.9512,11.9512,6800.0
2009-03-06 13:10:00,13.48,13.48,13.35,13.36,4000.0,11.9689,11.9689,11.8535,11.8624,4000.0
2009-03-06 13:20:00,13.37,13.4,13.34,13.4,8100.0,11.8713,11.8979,11.8446,11.8979,8100.0
2009-03-06 13:30:00,13.4,13.4,13.26,13.26,6100.0,11.8979,11.8979,11.7736,11.7736,6100.0
2009-03-06 13:40:00,13.26,13.31,13.26,13.3,3300.0,11.7736,11.818,11.7736,11.8091,3300.0
2009-03-06 13:50:00,13.3,13.38,13.27,13.34,5300.0,11.8091,11.8802,11.7825,11.8446,5300.0
2009-03-06 14:00:00,13.38,13.5,13.35,13.49,10100.0,11.8802,11.9867,11.8535,11.9778,10100.0
2009-03-06 14:10:00,13.47,13.47,13.33,13.34,11100.0,11.9601,11.9601,11.8358,11.8446,11100.0
2009-03-06 14:20:00,13.35,13.48,13.35,13.47,7200.0,11.8535,11.9689,11.8535,11.9601,7200.0
2009-03-06 14:30:00,13.48,13.5,13.37,13.4,10700.0,11.9689,11.9867,11.8713,11.8979,10700.0
2009-03-06 14:40:00,13.41,13.49,13.4,13.48,25800.0,11.9068,11.9778,11.8979,11.9689,25800.0
2009-03-06 14:50:00,13.49,13.51,13.45,13.47,15200.0,11.9778,11.9956,11.9423,11.9601,15200.0
2009-03-06 15:00:00,13.46,13.49,13.35,13.38,21800.0,11.9512,11.9778,11.8535,11.8802,21800.0
2009-03-06 15:10:00,13.38,13.45,13.35,13.39,22700.0,11.8802,11.9423,11.8535,11.889,22700.0
2009-03-06 15:20:00,13.38,13.39,13.3,13.36,28000.0,11.8802,11.889,11.8091,11.8624,28000.0
2009-03-06 15:30:00,13.36,13.39,13.25,13.37,33900.0,11.8624,11.889,11.7647,11.8713,33900.0
2009-03-06 15:40:00,13.37,13.41,13.31,13.35,43600.0,11.8713,11.9068,11.818,11.8535,43600.0
2009-03-06 15:50:00,13.37,13.46,13.28,13.42,64400.0,11.8713,11.9512,11.7914,11.9157,64400.0
2009-03-09 09:30:00,13.39,13.48,13.31,13.41,4200.0,11.889,11.9689,11.818,11.9068,4200.0
2009-03-09 09:40:00,13.4,13.42,13.23,13.33,18800.0,11.8979,11.9157,11.747,11.8358,18800.0
2009-03-09 09:50:00,13.34,13.48,13.25,13.36,17300.0,11.8446,11.9689,11.7647,11.8624,17300.0
2009-03-09 10:00:00,13.34,13.51,13.34,13.42,10000.0,11.8446,11.9956,11.8446,11.9157,10000.0
2009-03-09 10:10:00,13.4,13.51,13.34,13.41,17300.0,11.8979,11.9956,11.8446,11.9068,17300.0
2009-03-09 10:20:00,13.42,13.46,13.36,13.36,12800.0,11.9157,11.9512,11.8624,11.8624,12800.0
2009-03-09 10:30:00,13.35,13.37,13.24,13.29,15700.0,11.8535,11.8713,11.7559,11.8002,15700.0
2009-03-09 10:40:00,13.29,13.31,13.23,13.23,14900.0,11.8002,11.818,11.747,11.747,14900.0
2009-03-09 10:50:00,13.24,13.28,13.1,13.12,11700.0,11.7559,11.7914,11.6315,11.6493,11700.0
2009-03-09 11:00:00,13.12,13.2,13.07,13.18,16400.0,11.6493,11.7203,11.6049,11.7026,16400.0
2009-03-09 11:10:00,13.18,13.19,13.12,13.12,20100.0,11.7026,11.7115,11.6493,11.6493,20100.0
2009-03-09 11:20:00,13.13,13.13,13.05,13.11,19200.0,11.6582,11.6582,11.5871,11.6404,19200.0
2009-03-09 11:30:00,13.07,13.18,12.99,13.15,43700.0,11.6049,11.7026,11.5339,11.6759,43700.0
2009-03-09 11:40:00,13.14,13.16,13.07,13.13,6400.0,11.6671,11.6848,11.6049,11.6582,6400.0
2009-03-09 11:50:00,13.15,13.18,13.12,13.16,7100.0,11.6759,11.7026,11.6493,11.6848,7100.0
2009-03-09 12:00:00,13.18,13.18,13.09,13.15,10700.0,11.7026,11.7026,11.6227,11.6759,10700.0
2009-03-09 12:10:00,13.19,13.27,13.19,13.21,7500.0,11.7115,11.7825,11.7115,11.7292,7500.0
2009-03-09 12:20:00,13.24,13.25,13.11,13.13,8300.0,11.7559,11.7647,11.6404,11.6582,8300.0
2009-03-09 12:30:00,13.13,13.13,13.09,13.09,13000.0,11.6582,11.6582,11.6227,11.6227,13000.0
2009-03-09 12:40:00,13.08,13.08,13.03,13.04,7800.0,11.6138,11.6138,11.5694,11.5783,7800.0
2009-03-09 12:50:00,13.04,13.05,13.0,13.05,18600.0,11.5783,11.5871,11.5428,11.5871,18600.0
2009-03-09 13:00:00,13.02,13.04,12.88,12.92,7100.0,11.5605,11.5783,11.4362,11.4717,7100.0
2009-03-09 13:10:00,12.92,12.95,12.86,12.86,21600.0,11.4717,11.4984,11.4184,11.4184,21600.0
2009-03-09 13:20:00,12.86,12.96,12.81,12.88,29200.0,11.4184,11.5072,11.3741,11.4362,29200.0
2009-03-09 13:30:00,12.89,12.99,12.8,12.97,14400.0,11.4451,11.5339,11.3652,11.5161,14400.0
2009-03-09 13:40:00,12.96,13.08,12.95,13.01,15000.0,11.5072,11.6138,11.4984,11.5516,15000.0
2009-03-09 13:50:00,13.05,13.07,12.94,12.96,16800.0,11.5871,11.6049,11.4895,11.5072,16800.0
2009-03-09 14:00:00,12.94,12.98,12.85,12.94,46000.0,11.4895,11.525,11.4096,11.4895,46000.0
2009-03-09 14:10:00,12.94,13.05,12.93,13.05,17200.0,11.4895,11.5871,11.4806,11.5871,17200.0
2009-03-09 14:20:00,13.04,13.11,13.01,13.11,11300.0,11.5783,11.6404,11.5516,11.6404,11300.0
2009-03-09 14:30:00,13.1,13.1,12.98,13.08,10700.0,11.6315,11.6315,11.525,11.6138,10700.0
2009-03-09 14:40:00,13.06,13.19,13.04,13.06,30600.0,11.596,11.7115,11.5783,11.596,30600.0
2009-03-09 14:50:00,13.1,13.12,12.99,13.03,26500.0,11.6315,11.6493,11.5339,11.5694,26500.0
2009-03-09 15:00:00,13.04,13.1,13.0,13.06,19000.0,11.5783,11.6315,11.5428,11.596,19000.0
2009-03-09 15:10:00,13.07,13.12,13.04,13.1,23600.0,11.6049,11.6493,11.5783,11.6315,23600.0
2009-03-09 15:20:00,13.1,13.23,13.05,13.23,14900.0,11.6315,11.747,11.5871,11.747,14900.0
2009-03-09 15:30:00,13.22,13.25,13.14,13.15,17300.0,11.7381,11.7647,11.6671,11.6759,17300.0
2009-03-09 15:40:00,13.14,13.27,13.13,13.25,25600.0,11.6671,11.7825,11.6582,11.7647,25600.0
2009-03-09 15:50:00,13.24,13.3,13.19,13.27,43800.0,11.7559,11.8091,11.7115,11.7825,43800.0
2009-03-10 09:30:00,13.41,13.63,13.25,13.25,14800.0,11.9068,12.1021,11.7647,11.7647,14800.0
2009-03-10 09:40:00,13.26,13.32,13.25,13.32,11500.0,11.7736,11.8269,11.7647,11.8269,11500.0
2009-03-10 09:50:00,13.33,13.42,13.3,13.34,22200.0,11.8358,11.9157,11.8091,11.8446,22200.0
2009-03-10 10:00:00,13.37,13.43,13.34,13.36,35500.0,11.8713,11.9246,11.8446,11.8624,35500.0
2009-03-10 10:10:00,13.36,13.42,13.34,13.36,18600.0,11.8624,11.9157,11.8446,11.8624,18600.0
2009-03-10 10:20:00,13.35,13.38,13.3,13.33,15000.0,11.8535,11.8802,11.8091,11.8358,15000.0
2009-03-10 10:30:00,13.32,13.34,13.25,13.32,11100.0,11.8269,11.8446,11.7647,11.8269,11100.0
2009-03-10 10:40:00,13.32,13.39,13.32,13.33,19700.0,11.8269,11.889,11.8269,11.8358,19700.0
2009-03-10 10:50:00,13.32,13.4,13.3,13.3,15000.0,11.8269,11.8979,11.8091,11.8091,15000.0
2009-03-10 11:00:00,13.3,13.54,13.28,13.53,39100.0,11.8091,12.0222,11.7914,12.0133,39100.0
2009-03-10 11:10:00,13.53,13.57,13.51,13.51,14300.0,12.0133,12.0489,11.9956,11.9956,14300.0
2009-03-10 11:20:00,13.52,13.55,13.5,13.52,5900.0,12.0045,12.0311,11.9867,12.0045,5900.0
2009-03-10 11:30:00,13.52,13.53,13.5,13.5,10800.0,12.0045,12.0133,11.9867,11.9867,10800.0
2009-03-10 11:40:00,13.5,13.58,13.5,13.57,4500.0,11.9867,12.0577,11.9867,12.0489,4500.0
2009-03-10 11:50:00,13.57,13.66,13.55,13.66,6400.0,12.0489,12.1288,12.0311,12.1288,6400.0
2009-03-10 12:00:00,13.66,13.72,13.59,13.72,28500.0,12.1288,12.182,12.0666,12.182,28500.0
2009-03-10 12:10:00,13.72,13.78,13.7,13.76,5600.0,12.182,12.2353,12.1643,12.2176,5600.0
2009-03-10 12:20:00,13.74,13.9,13.74,13.78,7300.0,12.1998,12.3419,12.1998,12.2353,7300.0
2009-03-10 12:30:00,13.77,13.8,13.72,13.77,9200.0,12.2264,12.2531,12.182,12.2264,9200.0
2009-03-10 12:40:00,13.73,13.76,13.73,13.73,3500.0,12.1909,12.2176,12.1909,12.1909,3500.0
2009-03-10 12:50:00,13.74,13.76,13.7,13.7,6300.0,12.1998,12.2176,12.1643,12.1643,6300.0
2009-03-10 13:00:00,13.73,13.79,13.7,13.77,9800.0,12.1909,12.2442,12.1643,12.2264,9800.0
2009-03-10 13:10:00,13.79,13.85,13.77,13.84,6400.0,12.2442,12.2975,12.2264,12.2886,6400.0
2009-03-10 13:20:00,13.82,13.85,13.77,13.78,5500.0,12.2708,12.2975,12.2264,12.2353,5500.0
2009-03-10 13:30:00,13.77,13.86,13.77,13.86,3400.0,12.2264,12.3064,12.2264,12.3064,3400.0
2009-03-10 13:40:00,13.86,13.94,13.86,13.9,5700.0,12.3064,12.3774,12.3064,12.3419,5700.0
2009-03-10 13:50:00,13.91,13.91,13.87,13.89,3700.0,12.3507,12.3507,12.3152,12.333,3700.0
2009-03-10 14:00:00,13.9,13.94,13.88,13.91,7800.0,12.3419,12.3774,12.3241,12.3507,7800.0
2009-03-10 14:10:00,13.91,13.91,13.79,13.79,12200.0,12.3507,12.3507,12.2442,12.2442,12200.0
2009-03-10 14:20:00,13.8,13.82,13.8,13.82,16200.0,12.2531,12.2708,12.2531,12.2708,16200.0
2009-03-10 14:30:00,13.82,13.85,13.81,13.84,8300.0,12.2708,12.2975,12.262,12.2886,8300.0
2009-03-10 14:40:00,13.83,13.84,13.74,13.74,9300.0,12.2797,12.2886,12.1998,12.1998,9300.0
2009-03-10 14:50:00,13.77,13.94,13.77,13.94,14800.0,12.2264,12.3774,12.2264,12.3774,14800.0
2009-03-10 15:00:00,13.93,13.96,13.87,13.9,9600.0,12.3685,12.3951,12.3152,12.3419,9600.0
2009-03-10 15:10:00,13.9,13.9,13.87,13.9,8800.0,12.3419,12.3419,12.3152,12.3419,8800.0
2009-03-10 15:20:00,13.88,14.03,13.88,14.02,12100.0,12.3241,12.4573,12.3241,12.4484,12100.0
2009-03-10 15:30:00,14.02,14.04,13.94,14.0,16300.0,12.4484,12.4662,12.3774,12.4307,16300.0
2009-03-10 15:40:00,14.02,14.1,13.98,14.05,44700.0,12.4484,12.5194,12.4129,12.4751,44700.0
2009-03-10 15:50:00,14.05,14.25,14.04,14.22,62900.0,12.4751,12.6526,12.4662,12.626,62900.0
2009-03-11 09:30:00,14.45,14.53,14.11,14.18,50700.0,12.8302,12.9012,12.5283,12.5905,50700.0
2009-03-11 09:40:00,14.2,14.54,14.18,14.44,15900.0,12.6082,12.9101,12.5905,12.8213,15900.0
2009-03-11 09:50:00,14.42,14.5,14.36,14.49,10200.0,12.8036,12.8746,12.7503,12.8657,10200.0
2009-03-11 10:00:00,14.46,14.62,14.46,14.59,19800.0,12.8391,12.9812,12.8391,12.9545,19800.0
2009-03-11 10:10:00,14.61,14.73,14.58,14.73,10800.0,12.9723,13.0788,12.9456,13.0788,10800.0
2009-03-11 10:20:00,14.71,14.77,14.35,14.57,38200.0,13.0611,13.1143,12.7414,12.9368,38200.0
2009-03-11 10:30:00,14.59,14.68,14.5,14.68,16100.0,12.9545,13.0344,12.8746,13.0344,16100.0
2009-03-11 10:40:00,14.66,14.8,14.66,14.75,27700.0,13.0167,13.141,13.0167,13.0966,27700.0
2009-03-11 10:50:00,14.75,15.04,14.74,15.02,29000.0,13.0966,13.3541,13.0877,13.3363,29000.0
2009-03-11 11:00:00,15.04,15.07,14.98,14.99,32600.0,13.3541,13.3807,13.3008,13.3097,32600.0
2009-03-11 11:10:00,14.99,15.0,14.93,14.98,24300.0,13.3097,13.3186,13.2564,13.3008,24300.0
2009-03-11 11:20:00,14.98,15.0,14.82,14.92,35000.0,13.3008,13.3186,13.1587,13.2475,35000.0
2009-03-11 11:30:00,14.9,14.9,14.68,14.78,36300.0,13.2298,13.2298,13.0344,13.1232,36300.0
2009-03-11 11:40:00,14.75,14.79,14.55,14.74,47100.0,13.0966,13.1321,12.919,13.0877,47100.0
2009-03-11 11:50:00,14.73,14.76,14.58,14.7,27200.0,13.0788,13.1055,12.9456,13.0522,27200.0
2009-03-11 12:00:00,14.7,14.84,14.6,14.76,93600.0,13.0522,13.1765,12.9634,13.1055,93600.0
2009-03-11 12:10:00,14.77,14.98,14.77,14.84,74100.0,13.1143,13.3008,13.1143,13.1765,74100.0
2009-03-11 12:20:00,14.81,14.87,14.64,14.71,330800.0,13.1499,13.2031,12.9989,13.0611,330800.0
2009-03-11 12:30:00,14.71,14.8,14.69,14.75,119200.0,13.0611,13.141,13.0433,13.0966,119200.0
2009-03-11 12:40:00,14.75,14.75,14.58,14.58,171600.0,13.0966,13.0966,12.9456,12.9456,171600.0
2009-03-11 12:50:00,14.58,14.59,14.5,14.52,23000.0,12.9456,12.9545,12.8746,12.8924,23000.0
2009-03-11 13:00:00,14.51,14.54,14.37,14.37,27300.0,12.8835,12.9101,12.7592,12.7592,27300.0
2009-03-11 13:10:00,14.37,14.57,14.36,14.57,17900.0,12.7592,12.9368,12.7503,12.9368,17900.0
2009-03-11 13:20:00,14.56,14.57,14.4,14.4,13400.0,12.9279,12.9368,12.7858,12.7858,13400.0
2009-03-11 13:30:00,14.41,14.6,14.39,14.56,12900.0,12.7947,12.9634,12.7769,12.9279,12900.0
2009-03-11 13:40:00,14.6,14.66,14.6,14.61,9900.0,12.9634,13.0167,12.9634,12.9723,9900.0
2009-03-11 13:50:00,14.59,14.62,14.55,14.59,6400.0,12.9545,12.9812,12.919,12.9545,6400.0
2009-03-11 14:00:00,14.61,14.67,14.6,14.61,2900.0,12.9723,13.0256,12.9634,12.9723,2900.0
2009-03-11 14:10:00,14.6,14.61,14.51,14.59,11100.0,12.9634,12.9723,12.8835,12.9545,11100.0
2009-03-11 14:20:00,14.56,14.57,14.5,14.53,6700.0,12.9279,12.9368,12.8746,12.9012,6700.0
2009-03-11 14:30:00,14.56,14.63,14.56,14.63,9600.0,12.9279,12.99,12.9279,12.99,9600.0
2009-03-11 14:40:00,14.63,14.73,14.62,14.72,11400.0,12.99,13.0788,12.9812,13.0699,11400.0
2009-03-11 14:50:00,14.72,14.73,14.66,14.66,5600.0,13.0699,13.0788,13.0167,13.0167,5600.0
2009-03-11 15:00:00,14.65,14.71,14.63,14.7,7300.0,13.0078,13.0611,12.99,13.0522,7300.0
2009-03-11 15:10:00,14.75,14.75,14.67,14.74,17000.0,13.0966,13.0966,13.0256,13.0877,17000.0
2009-03-11 15:20:00,14.74,14.75,14.69,14.73,13000.0,13.0877,13.0966,13.0433,13.0788,13000.0
2009-03-11 15:30:00,14.73,14.8,14.72,14.79,17200.0,13.0788,13.141,13.0699,13.1321,17200.0
2009-03-11 15:40:00,14.8,14.95,14.79,14.85,48500.0,13.141,13.2742,13.1321,13.1854,48500.0
2009-03-11 15:50:00,14.84,14.89,14.73,14.78,77500.0,13.1765,13.2209,13.0788,13.1232,77500.0
2009-03-12 09:30:00,14.72,14.76,14.32,14.32,4400.0,13.0699,13.1055,12.7148,12.7148,4400.0
2009-03-12 09:40:00,14.4,14.4,14.18,14.34,8000.0,12.7858,12.7858,12.5905,12.7325,8000.0
2009-03-12 09:50:00,14.35,14.49,14.35,14.48,5600.0,12.7414,12.8657,12.7414,12.8569,5600.0
2009-03-12 10:00:00,14.49,14.51,14.34,14.38,8700.0,12.8657,12.8835,12.7325,12.7681,8700.0
2009-03-12 10:10:00,14.39,14.44,14.27,14.27,13300.0,12.7769,12.8213,12.6704,12.6704,13300.0
2009-03-12 10:20:00,14.3,14.71,14.29,14.54,51600.0,12.697,13.0611,12.6882,12.9101,51600.0
2009-03-12 10:30:00,14.54,14.54,14.42,14.43,24900.0,12.9101,12.9101,12.8036,12.8125,24900.0
2009-03-12 10:40:00,14.43,14.61,14.43,14.58,217300.0,12.8125,12.9723,12.8125,12.9456,217300.0
2009-03-12 10:50:00,14.61,14.61,14.5,14.52,48900.0,12.9723,12.9723,12.8746,12.8924,48900.0
2009-03-12 11:00:00,14.51,14.55,14.47,14.5,16300.0,12.8835,12.919,12.848,12.8746,16300.0
2009-03-12 11:10:00,14.49,14.52,14.47,14.51,7900.0,12.8657,12.8924,12.848,12.8835,7900.0
2009-03-12 11:20:00,14.51,14.51,14.46,14.47,10100.0,12.8835,12.8835,12.8391,12.848,10100.0
2009-03-12 11:30:00,14.45,14.49,14.44,14.46,15500.0,12.8302,12.8657,12.8213,12.8391,15500.0
2009-03-12 11:40:00,14.45,14.52,14.45,14.49,6800.0,12.8302,12.8924,12.8302,12.8657,6800.0
2009-03-12 11:50:00,14.48,14.5,14.41,14.49,11700.0,12.8569,12.8746,12.7947,12.8657,11700.0
2009-03-12 12:00:00,14.49,14.61,14.48,14.6,10200.0,12.8657,12.9723,12.8569,12.9634,10200.0
2009-03-12 12:10:00,14.61,14.61,14.54,14.56,7500.0,12.9723,12.9723,12.9101,12.9279,7500.0
2009-03-12 12:20:00,14.56,14.59,14.45,14.46,23000.0,12.9279,12.9545,12.8302,12.8391,23000.0
2009-03-12 12:30:00,14.46,14.54,14.45,14.47,13200.0,12.8391,12.9101,12.8302,12.848,13200.0
2009-03-12 12:40:00,14.47,14.49,14.45,14.45,14800.0,12.848,12.8657,12.8302,12.8302,14800.0
2009-03-12 12:50:00,14.45,14.46,14.4,14.46,12900.0,12.8302,12.8391,12.7858,12.8391,12900.0
2009-03-12 13:00:00,14.5,14.51,14.43,14.49,18300.0,12.8746,12.8835,12.8125,12.8657,18300.0
2009-03-12 13:10:00,14.48,14.5,14.47,14.47,15800.0,12.8569,12.8746,12.848,12.848,15800.0
2009-03-12 13:20:00,14.47,14.52,14.47,14.48,16900.0,12.848,12.8924,12.848,12.8569,16900.0
2009-03-12 13:30:00,14.48,14.5,14.48,14.49,10000.0,12.8569,12.8746,12.8569,12.8657,10000.0
2009-03-12 13:40:00,14.5,14.52,14.49,14.52,13400.0,12.8746,12.8924,12.8657,12.8924,13400.0
2009-03-12 13:50:00,14.52,14.66,14.52,14.66,100800.0,12.8924,13.0167,12.8924,13.0167,100800.0
2009-03-12 14:00:00,14.66,14.69,14.56,14.6,52200.0,13.0167,13.0433,12.9279,12.9634,52200.0
2009-03-12 14:10:00,14.6,14.7,14.57,14.7,30700.0,12.9634,13.0522,12.9368,13.0522,30700.0
2009-03-12 14:20:00,14.7,14.7,14.67,14.7,11300.0,13.0522,13.0522,13.0256,13.0522,11300.0
2009-03-12 14:30:00,14.69,14.9,14.66,14.84,74500.0,13.0433,13.2298,13.0167,13.1765,74500.0
2009-03-12 14:40:00,14.85,14.87,14.83,14.85,45800.0,13.1854,13.2031,13.1676,13.1854,45800.0
2009-03-12 14:50:00,14.85,15.01,14.85,14.9,53800.0,13.1854,13.3274,13.1854,13.2298,53800.0
2009-03-12 15:00:00,14.92,14.94,14.85,14.9,17600.0,13.2475,13.2653,13.1854,13.2298,17600.0
2009-03-12 15:10:00,14.9,14.9,14.79,14.9,19200.0,13.2298,13.2298,13.1321,13.2298,19200.0
2009-03-12 15:20:00,14.89,14.89,14.71,14.82,16700.0,13.2209,13.2209,13.0611,13.1587,16700.0
2009-03-12 15:30:00,14.81,14.87,14.75,14.82,54200.0,13.1499,13.2031,13.0966,13.1587,54200.0
2009-03-12 15:40:00,14.82,14.9,14.81,14.88,28900.0,13.1587,13.2298,13.1499,13.212,28900.0
2009-03-12 15:50:00,14.88,14.94,14.76,14.86,75500.0,13.212,13.2653,13.1055,13.1943,75500.0
2009-03-13 09:30:00,15.09,15.25,14.91,15.0,35900.0,13.3985,13.5405,13.2387,13.3186,35900.0
2009-03-13 09:40:00,14.97,15.0,14.67,14.97,14900.0,13.2919,13.3186,13.0256,13.2919,14900.0
2009-03-13 09:50:00,14.97,15.09,14.82,15.09,42200.0,13.2919,13.3985,13.1587,13.3985,42200.0
2009-03-13 10:00:00,15.12,15.12,14.9,14.9,18500.0,13.4251,13.4251,13.2298,13.2298,18500.0
2009-03-13 10:10:00,14.94,15.03,14.9,15.0,8000.0,13.2653,13.3452,13.2298,13.3186,8000.0
2009-03-13 10:20:00,14.99,15.02,14.92,14.92,32600.0,13.3097,13.3363,13.2475,13.2475,32600.0
2009-03-13 10:30:00,14.91,14.94,14.78,14.94,6000.0,13.2387,13.2653,13.1232,13.2653,6000.0
2009-03-13 10:40:00,14.93,14.98,14.84,14.84,10800.0,13.2564,13.3008,13.1765,13.1765,10800.0
2009-03-13 10:50:00,14.87,14.87,14.78,14.82,7700.0,13.2031,13.2031,13.1232,13.1587,7700.0
2009-03-13 11:00:00,14.76,14.9,14.76,14.81,11200.0,13.1055,13.2298,13.1055,13.1499,11200.0
2009-03-13 11:10:00,14.78,14.83,14.77,14.81,41400.0,13.1232,13.1676,13.1143,13.1499,41400.0
2009-03-13 11:20:00,14.81,14.89,14.81,14.85,9300.0,13.1499,13.2209,13.1499,13.1854,9300.0
2009-03-13 11:30:00,14.85,14.86,14.79,14.79,7100.0,13.1854,13.1943,13.1321,13.1321,7100.0
2009-03-13 11:40:00,14.79,14.81,14.76,14.79,182300.0,13.1321,13.1499,13.1055,13.1321,182300.0
2009-03-13 11:50:00,14.8,14.83,14.79,14.81,5200.0,13.141,13.1676,13.1321,13.1499,5200.0
2009-03-13 12:00:00,14.83,14.9,14.8,14.85,9900.0,13.1676,13.2298,13.141,13.1854,9900.0
2009-03-13 12:10:00,14.85,14.85,14.75,14.75,6500.0,13.1854,13.1854,13.0966,13.0966,6500.0
2009-03-13 12:20:00,14.77,14.88,14.77,14.81,7600.0,13.1143,13.212,13.1143,13.1499,7600.0
2009-03-13 12:30:00,14.78,14.87,14.78,14.8,24300.0,13.1232,13.2031,13.1232,13.141,24300.0
2009-03-13 12:40:00,14.82,14.9,14.8,14.84,10400.0,13.1587,13.2298,13.141,13.1765,10400.0
2009-03-13 12:50:00,14.85,14.9,14.84,14.86,6000.0,13.1854,13.2298,13.1765,13.1943,6000.0
2009-03-13 13:00:00,14.88,14.91,14.86,14.86,6800.0,13.212,13.2387,13.1943,13.1943,6800.0
2009-03-13 13:10:00,14.86,14.96,14.84,14.94,4300.0,13.1943,13.283,13.1765,13.2653,4300.0
2009-03-13 13:20:00,14.94,15.02,14.93,14.98,6200.0,13.2653,13.3363,13.2564,13.3008,6200.0
2009-03-13 13:30:00,14.97,15.0,14.86,14.88,6300.0,13.2919,13.3186,13.1943,13.212,6300.0
2009-03-13 13:40:00,14.9,14.95,14.85,14.88,5900.0,13.2298,13.2742,13.1854,13.212,5900.0
2009-03-13 13:50:00,14.88,14.95,14.88,14.89,6600.0,13.212,13.2742,13.212,13.2209,6600.0
2009-03-13 14:00:00,14.9,14.93,14.87,14.9,6300.0,13.2298,13.2564,13.2031,13.2298,6300.0
2009-03-13 14:10:00,14.91,14.91,14.8,14.81,6600.0,13.2387,13.2387,13.141,13.1499,6600.0
2009-03-13 14:20:00,14.8,14.82,14.75,14.82,4600.0,13.141,13.1587,13.0966,13.1587,4600.0
2009-03-13 14:30:00,14.82,14.99,14.82,14.9,13900.0,13.1587,13.3097,13.1587,13.2298,13900.0
2009-03-13 14:40:00,14.9,14.96,14.88,14.93,6800.0,13.2298,13.283,13.212,13.2564,6800.0
2009-03-13 14:50:00,14.94,15.02,14.9,14.9,10500.0,13.2653,13.3363,13.2298,13.2298,10500.0
2009-03-13 15:00:00,14.89,14.97,14.85,14.96,10000.0,13.2209,13.2919,13.1854,13.283,10000.0
2009-03-13 15:10:00,14.95,14.99,14.93,14.94,10700.0,13.2742,13.3097,13.2564,13.2653,10700.0
2009-03-13 15:20:00,14.94,15.0,14.92,14.96,17700.0,13.2653,13.3186,13.2475,13.283,17700.0
2009-03-13 15:30:00,14.98,14.98,14.89,14.95,10500.0,13.3008,13.3008,13.2209,13.2742,10500.0
2009-03-13 15:40:00,14.95,15.01,14.92,14.97,13300.0,13.2742,13.3274,13.2475,13.2919,13300.0
2009-03-13 15:50:00,14.94,14.96,14.86,14.89,30100.0,13.2653,13.283,13.1943,13.2209,30100.0
2009-03-16 09:30:00,15.2,15.22,14.75,14.88,51700.0,13.4961,13.5139,13.0966,13.212,51700.0
2009-03-16 09:40:00,14.84,15.05,14.79,14.94,45800.0,13.1765,13.363,13.1321,13.2653,45800.0
2009-03-16 09:50:00,14.91,14.99,14.89,14.92,13100.0,13.2387,13.3097,13.2209,13.2475,13100.0
2009-03-16 10:00:00,14.93,14.94,14.79,14.8,36000.0,13.2564,13.2653,13.1321,13.141,36000.0
2009-03-16 10:10:00,14.84,14.96,14.79,14.9,25900.0,13.1765,13.283,13.1321,13.2298,25900.0
2009-03-16 10:20:00,14.9,14.9,14.82,14.82,5500.0,13.2298,13.2298,13.1587,13.1587,5500.0
2009-03-16 10:30:00,14.82,14.9,14.82,14.87,29200.0,13.1587,13.2298,13.1587,13.2031,29200.0
2009-03-16 10:40:00,14.87,14.88,14.81,14.85,8800.0,13.2031,13.212,13.1499,13.1854,8800.0
2009-03-16 10:50:00,14.8,14.8,14.69,14.75,8300.0,13.141,13.141,13.0433,13.0966,8300.0
2009-03-16 11:00:00,14.77,14.77,14.72,14.73,5500.0,13.1143,13.1143,13.0699,13.0788,5500.0
2009-03-16 11:10:00,14.73,14.83,14.73,14.83,4400.0,13.0788,13.1676,13.0788,13.1676,4400.0
2009-03-16 11:20:00,14.83,14.83,14.75,14.76,9400.0,13.1676,13.1676,13.0966,13.1055,9400.0
2009-03-16 11:30:00,14.78,14.8,14.72,14.72,11900.0,13.1232,13.141,13.0699,13.0699,11900.0
2009-03-16 11:40:00,14.71,14.71,14.67,14.71,13000.0,13.0611,13.0611,13.0256,13.0611,13000.0
2009-03-16 11:50:00,14.7,14.71,14.61,14.64,7800.0,13.0522,13.0611,12.9723,12.9989,7800.0
2009-03-16 12:00:00,14.64,14.73,14.64,14.71,2000.0,12.9989,13.0788,12.9989,13.0611,2000.0
2009-03-16 12:10:00,14.73,14.76,14.72,14.75,8200.0,13.0788,13.1055,13.0699,13.0966,8200.0
2009-03-16 12:20:00,14.74,14.77,14.73,14.73,8600.0,13.0877,13.1143,13.0788,13.0788,8600.0
2009-03-16 12:30:00,14.73,14.77,14.67,14.67,19100.0,13.0788,13.1143,13.0256,13.0256,19100.0
2009-03-16 12:40:00,14.67,14.72,14.65,14.72,5400.0,13.0256,13.0699,13.0078,13.0699,5400.0
2009-03-16 12:50:00,14.71,14.75,14.7,14.74,8300.0,13.0611,13.0966,13.0522,13.0877,8300.0
2009-03-16 13:00:00,14.75,14.75,14.68,14.71,4000.0,13.0966,13.0966,13.0344,13.0611,4000.0
2009-03-16 13:10:00,14.72,14.73,14.68,14.7,11800.0,13.0699,13.0788,13.0344,13.0522,11800.0
2009-03-16 13:20:00,14.7,14.72,14.63,14.64,18700.0,13.0522,13.0699,12.99,12.9989,18700.0
2009-03-16 13:30:00,14.67,14.82,14.66,14.81,9900.0,13.0256,13.1587,13.0167,13.1499,9900.0
2009-03-16 13:40:00,14.82,14.83,14.79,14.82,9200.0,13.1587,13.1676,13.1321,13.1587,9200.0
2009-03-16 13:50:00,14.82,14.83,14.81,14.83,8600.0,13.1587,13.1676,13.1499,13.1676,8600.0
2009-03-16 14:00:00,14.83,14.84,14.81,14.83,6300.0,13.1676,13.1765,13.1499,13.1676,6300.0
2009-03-16 14:10:00,14.83,14.92,14.82,14.9,6200.0,13.1676,13.2475,13.1587,13.2298,6200.0
2009-03-16 14:20:00,14.9,14.96,14.89,14.96,4800.0,13.2298,13.283,13.2209,13.283,4800.0
2009-03-16 14:30:00,14.95,14.99,14.95,14.98,6900.0,13.2742,13.3097,13.2742,13.3008,6900.0
2009-03-16 14:40:00,14.98,15.08,14.98,15.08,12400.0,13.3008,13.3896,13.3008,13.3896,12400.0
2009-03-16 14:50:00,15.06,15.06,14.95,15.01,19500.0,13.3718,13.3718,13.2742,13.3274,19500.0
2009-03-16 15:00:00,14.96,14.96,14.84,14.91,32300.0,13.283,13.283,13.1765,13.2387,32300.0
2009-03-16 15:10:00,14.9,14.95,14.83,14.86,9100.0,13.2298,13.2742,13.1676,13.1943,9100.0
2009-03-16 15:20:00,14.83,14.83,14.7,14.77,10600.0,13.1676,13.1676,13.0522,13.1143,10600.0
2009-03-16 15:30:00,14.78,14.84,14.74,14.74,10700.0,13.1232,13.1765,13.0877,13.0877,10700.0
2009-03-16 15:40:00,14.7,14.78,14.68,14.75,18800.0,13.0522,13.1232,13.0344,13.0966,18800.0
2009-03-16 15:50:00,14.76,14.76,14.49,14.55,77500.0,13.1055,13.1055,12.8657,12.919,77500.0
2009-03-17 09:30:00,14.73,14.92,14.54,14.54,10200.0,13.0788,13.2475,12.9101,12.9101,10200.0
2009-03-17 09:40:00,14.58,14.76,14.52,14.76,37400.0,12.9456,13.1055,12.8924,13.1055,37400.0
2009-03-17 09:50:00,14.76,14.9,14.64,14.77,14000.0,13.1055,13.2298,12.9989,13.1143,14000.0
2009-03-17 10:00:00,14.82,15.0,14.68,14.72,7700.0,13.1587,13.3186,13.0344,13.0699,7700.0
2009-03-17 10:10:00,14.74,14.9,14.72,14.88,10500.0,13.0877,13.2298,13.0699,13.212,10500.0
2009-03-17 10:20:00,14.89,14.97,14.82,14.86,12700.0,13.2209,13.2919,13.1587,13.1943,12700.0
2009-03-17 10:30:00,14.84,14.88,14.8,14.86,3800.0,13.1765,13.212,13.141,13.1943,3800.0
2009-03-17 10:40:00,14.85,14.88,14.81,14.84,4900.0,13.1854,13.212,13.1499,13.1765,4900.0
2009-03-17 10:50:00,14.86,14.86,14.82,14.82,2800.0,13.1943,13.1943,13.1587,13.1587,2800.0
2009-03-17 11:00:00,14.81,14.88,14.8,14.82,5900.0,13.1499,13.212,13.141,13.1587,5900.0
2009-03-17 11:10:00,14.85,14.85,14.77,14.81,23500.0,13.1854,13.1854,13.1143,13.1499,23500.0
2009-03-17 11:20:00,14.8,14.86,14.76,14.84,6300.0,13.141,13.1943,13.1055,13.1765,6300.0
2009-03-17 11:30:00,14.85,14.88,14.8,14.83,39300.0,13.1854,13.212,13.141,13.1676,39300.0
2009-03-17 11:40:00,14.83,14.89,14.82,14.88,10000.0,13.1676,13.2209,13.1587,13.212,10000.0
2009-03-17 11:50:00,14.87,14.88,14.86,14.86,5200.0,13.2031,13.212,13.1943,13.1943,5200.0
2009-03-17 12:00:00,14.86,14.88,14.85,14.85,4400.0,13.1943,13.212,13.1854,13.1854,4400.0
2009-03-17 12:10:00,14.84,14.84,14.78,14.8,12600.0,13.1765,13.1765,13.1232,13.141,12600.0
2009-03-17 12:20:00,14.82,14.85,14.78,14.8,18100.0,13.1587,13.1854,13.1232,13.141,18100.0
2009-03-17 12:30:00,14.82,14.86,14.76,14.84,2900.0,13.1587,13.1943,13.1055,13.1765,2900.0
2009-03-17 12:40:00,14.84,14.86,14.79,14.8,16400.0,13.1765,13.1943,13.1321,13.141,16400.0
2009-03-17 12:50:00,14.8,14.83,14.79,14.8,1100.0,13.141,13.1676,13.1321,13.141,1100.0
2009-03-17 13:00:00,14.83,14.83,14.8,14.8,2500.0,13.1676,13.1676,13.141,13.141,2500.0
2009-03-17 13:10:00,14.8,14.89,14.8,14.82,17800.0,13.141,13.2209,13.141,13.1587,17800.0
2009-03-17 13:20:00,14.83,14.85,14.81,14.81,7700.0,13.1676,13.1854,13.1499,13.1499,7700.0
2009-03-17 13:30:00,14.81,14.87,14.8,14.87,42200.0,13.1499,13.2031,13.141,13.2031,42200.0
2009-03-17 13:40:00,14.87,14.87,14.8,14.84,11700.0,13.2031,13.2031,13.141,13.1765,11700.0
2009-03-17 13:50:00,14.85,14.85,14.8,14.8,6200.0,13.1854,13.1854,13.141,13.141,6200.0
2009-03-17 14:00:00,14.8,14.8,14.73,14.8,3600.0,13.141,13.141,13.0788,13.141,3600.0
2009-03-17 14:10:00,14.8,14.91,14.8,14.83,13100.0,13.141,13.2387,13.141,13.1676,13100.0
2009-03-17 14:20:00,14.82,14.86,14.8,14.8,4100.0,13.1587,13.1943,13.141,13.141,4100.0
2009-03-17 14:30:00,14.8,14.84,14.77,14.82,4100.0,13.141,13.1765,13.1143,13.1587,4100.0
2009-03-17 14:40:00,14.85,14.94,14.84,14.92,5000.0,13.1854,13.2653,13.1765,13.2475,5000.0
2009-03-17 14:50:00,14.91,14.94,14.87,14.87,9100.0,13.2387,13.2653,13.2031,13.2031,9100.0
2009-03-17 15:00:00,14.87,14.97,14.7,14.9,236600.0,13.2031,13.2919,13.0522,13.2298,236600.0
2009-03-17 15:10:00,14.9,14.9,14.85,14.85,18200.0,13.2298,13.2298,13.1854,13.1854,18200.0
2009-03-17 15:20:00,14.85,14.9,14.82,14.82,12300.0,13.1854,13.2298,13.1587,13.1587,12300.0
2009-03-17 15:30:00,14.84,14.85,14.76,14.81,18400.0,13.1765,13.1854,13.1055,13.1499,18400.0
2009-03-17 15:40:00,14.82,14.87,14.75,14.76,39400.0,13.1587,13.2031,13.0966,13.1055,39400.0
2009-03-17 15:50:00,14.75,14.85,14.73,14.83,101300.0,13.0966,13.1854,13.0788,13.1676,101300.0
2009-03-18 09:30:00,14.89,15.09,14.69,14.7,21600.0,13.2209,13.3985,13.0433,13.0522,21600.0
2009-03-18 09:40:00,14.71,14.81,14.69,14.73,9000.0,13.0611,13.1499,13.0433,13.0788,9000.0
2009-03-18 09:50:00,14.77,14.83,14.73,14.83,7900.0,13.1143,13.1676,13.0788,13.1676,7900.0
2009-03-18 10:00:00,14.81,14.86,14.81,14.84,10000.0,13.1499,13.1943,13.1499,13.1765,10000.0
2009-03-18 10:10:00,14.85,14.9,14.82,14.9,7400.0,13.1854,13.2298,13.1587,13.2298,7400.0
2009-03-18 10:20:00,14.9,14.93,14.82,14.9,9100.0,13.2298,13.2564,13.1587,13.2298,9100.0
2009-03-18 10:30:00,14.9,14.93,14.84,14.84,6000.0,13.2298,13.2564,13.1765,13.1765,6000.0
2009-03-18 10:40:00,14.85,14.86,14.84,14.85,8300.0,13.1854,13.1943,13.1765,13.1854,8300.0
2009-03-18 10:50:00,14.84,14.96,14.84,14.96,5500.0,13.1765,13.283,13.1765,13.283,5500.0
2009-03-18 11:00:00,14.99,14.99,14.85,14.85,9000.0,13.3097,13.3097,13.1854,13.1854,9000.0
2009-03-18 11:10:00,14.85,14.85,14.75,14.75,2700.0,13.1854,13.1854,13.0966,13.0966,2700.0
2009-03-18 11:20:00,14.74,14.79,14.74,14.78,4000.0,13.0877,13.1321,13.0877,13.1232,4000.0
2009-03-18 11:30:00,14.8,14.85,14.8,14.82,13000.0,13.141,13.1854,13.141,13.1587,13000.0
2009-03-18 11:40:00,14.81,14.88,14.81,14.83,4600.0,13.1499,13.212,13.1499,13.1676,4600.0
2009-03-18 11:50:00,14.86,14.94,14.86,14.9,2800.0,13.1943,13.2653,13.1943,13.2298,2800.0
2009-03-18 12:00:00,14.93,14.98,14.89,14.91,10200.0,13.2564,13.3008,13.2209,13.2387,10200.0
2009-03-18 12:10:00,14.9,14.94,14.86,14.92,7700.0,13.2298,13.2653,13.1943,13.2475,7700.0
2009-03-18 12:20:00,14.91,14.94,14.89,14.9,8300.0,13.2387,13.2653,13.2209,13.2298,8300.0
2009-03-18 12:30:00,14.89,14.91,14.87,14.87,5100.0,13.2209,13.2387,13.2031,13.2031,5100.0
2009-03-18 12:40:00,14.89,14.92,14.87,14.9,9900.0,13.2209,13.2475,13.2031,13.2298,9900.0
2009-03-18 12:50:00,14.92,14.94,14.84,14.9,11300.0,13.2475,13.2653,13.1765,13.2298,11300.0
2009-03-18 13:00:00,14.9,14.9,14.81,14.85,7800.0,13.2298,13.2298,13.1499,13.1854,7800.0
2009-03-18 13:10:00,14.85,14.93,14.82,14.92,11200.0,13.1854,13.2564,13.1587,13.2475,11200.0
2009-03-18 13:20:00,14.93,14.98,14.83,14.86,21900.0,13.2564,13.3008,13.1676,13.1943,21900.0
2009-03-18 13:30:00,14.89,14.94,14.87,14.91,6700.0,13.2209,13.2653,13.2031,13.2387,6700.0
2009-03-18 13:40:00,14.92,14.98,14.91,14.93,20200.0,13.2475,13.3008,13.2387,13.2564,20200.0
2009-03-18 13:50:00,14.94,14.95,14.89,14.93,11400.0,13.2653,13.2742,13.2209,13.2564,11400.0
2009-03-18 14:00:00,14.92,14.98,14.87,14.98,10300.0,13.2475,13.3008,13.2031,13.3008,10300.0
2009-03-18 14:10:00,14.98,15.09,14.9,14.91,21800.0,13.3008,13.3985,13.2298,13.2387,21800.0
2009-03-18 14:20:00,14.9,15.1,14.84,14.87,27500.0,13.2298,13.4074,13.1765,13.2031,27500.0
2009-03-18 14:30:00,14.87,14.98,14.87,14.92,18400.0,13.2031,13.3008,13.2031,13.2475,18400.0
2009-03-18 14:40:00,14.96,15.01,14.93,15.0,22300.0,13.283,13.3274,13.2564,13.3186,22300.0
2009-03-18 14:50:00,15.0,15.08,14.99,15.01,36300.0,13.3186,13.3896,13.3097,13.3274,36300.0
2009-03-18 15:00:00,15.01,15.03,14.94,15.03,35200.0,13.3274,13.3452,13.2653,13.3452,35200.0
2009-03-18 15:10:00,15.02,15.11,14.92,15.0,39300.0,13.3363,13.4162,13.2475,13.3186,39300.0
2009-03-18 15:20:00,15.0,15.03,14.85,14.96,25300.0,13.3186,13.3452,13.1854,13.283,25300.0
2009-03-18 15:30:00,14.96,14.97,14.78,14.84,22300.0,13.283,13.2919,13.1232,13.1765,22300.0
2009-03-18 15:40:00,14.84,15.0,14.82,14.96,40300.0,13.1765,13.3186,13.1587,13.283,40300.0
2009-03-18 15:50:00,14.96,15.14,14.95,15.07,104200.0,13.283,13.4429,13.2742,13.3807,104200.0
2009-03-19 09:30:00,15.3,15.36,15.21,15.32,16200.0,13.5849,13.6382,13.505,13.6027,16200.0
2009-03-19 09:40:00,15.33,15.56,15.32,15.55,29000.0,13.6116,13.8158,13.6027,13.8069,29000.0
2009-03-19 09:50:00,15.54,15.55,15.38,15.47,26400.0,13.798,13.8069,13.656,13.7359,26400.0
2009-03-19 10:00:00,15.49,15.54,15.46,15.52,20100.0,13.7536,13.798,13.727,13.7803,20100.0
2009-03-19 10:10:00,15.52,15.74,15.5,15.74,27900.0,13.7803,13.9756,13.7625,13.9756,27900.0
2009-03-19 10:20:00,15.74,15.82,15.7,15.8,28200.0,13.9756,14.0466,13.9401,14.0289,28200.0
2009-03-19 10:30:00,15.8,15.95,15.76,15.94,13200.0,14.0289,14.1621,13.9934,14.1532,13200.0
2009-03-19 10:40:00,15.94,15.98,15.8,15.89,19800.0,14.1532,14.1887,14.0289,14.1088,19800.0
2009-03-19 10:50:00,15.92,15.94,15.86,15.88,10200.0,14.1354,14.1532,14.0822,14.0999,10200.0
2009-03-19 11:00:00,15.88,16.0,15.84,15.94,10200.0,14.0999,14.2065,14.0644,14.1532,10200.0
2009-03-19 11:10:00,15.95,15.99,15.86,15.88,14600.0,14.1621,14.1976,14.0822,14.0999,14600.0
2009-03-19 11:20:00,15.86,15.99,15.8,15.8,18200.0,14.0822,14.1976,14.0289,14.0289,18200.0
2009-03-19 11:30:00,15.85,15.94,15.8,15.94,4800.0,14.0733,14.1532,14.0289,14.1532,4800.0
2009-03-19 11:40:00,15.93,15.94,15.86,15.9,12100.0,14.1443,14.1532,14.0822,14.1177,12100.0
2009-03-19 11:50:00,15.91,16.04,15.88,16.0,18100.0,14.1266,14.242,14.0999,14.2065,18100.0
2009-03-19 12:00:00,16.0,16.0,15.98,15.99,11200.0,14.2065,14.2065,14.1887,14.1976,11200.0
2009-03-19 12:10:00,15.97,16.0,15.97,16.0,7400.0,14.1798,14.2065,14.1798,14.2065,7400.0
2009-03-19 12:20:00,16.0,16.0,15.95,15.98,10900.0,14.2065,14.2065,14.1621,14.1887,10900.0
2009-03-19 12:30:00,15.98,16.02,15.97,15.98,8000.0,14.1887,14.2242,14.1798,14.1887,8000.0
2009-03-19 12:40:00,15.99,16.05,15.98,16.01,12500.0,14.1976,14.2509,14.1887,14.2153,12500.0
2009-03-19 12:50:00,16.01,16.01,15.96,15.96,12300.0,14.2153,14.2153,14.171,14.171,12300.0
2009-03-19 13:00:00,15.96,15.99,15.94,15.96,6100.0,14.171,14.1976,14.1532,14.171,6100.0
2009-03-19 13:10:00,15.95,16.0,15.95,16.0,7700.0,14.1621,14.2065,14.1621,14.2065,7700.0
2009-03-19 13:20:00,16.0,16.01,15.95,15.96,13700.0,14.2065,14.2153,14.1621,14.171,13700.0
2009-03-19 13:30:00,15.97,16.0,15.9,15.94,7700.0,14.1798,14.2065,14.1177,14.1532,7700.0
2009-03-19 13:40:00,15.93,15.99,15.9,15.99,13100.0,14.1443,14.1976,14.1177,14.1976,13100.0
2009-03-19 13:50:00,15.99,16.05,15.96,15.99,4800.0,14.1976,14.2509,14.171,14.1976,4800.0
2009-03-19 14:00:00,15.98,16.04,15.97,16.0,40000.0,14.1887,14.242,14.1798,14.2065,40000.0
2009-03-19 14:10:00,16.0,16.02,15.88,15.88,10500.0,14.2065,14.2242,14.0999,14.0999,10500.0
2009-03-19 14:20:00,15.88,15.92,15.83,15.92,11200.0,14.0999,14.1354,14.0555,14.1354,11200.0
2009-03-19 14:30:00,15.93,15.96,15.87,15.92,6000.0,14.1443,14.171,14.091,14.1354,6000.0
2009-03-19 14:40:00,15.9,15.95,15.86,15.91,9000.0,14.1177,14.1621,14.0822,14.1266,9000.0
2009-03-19 14:50:00,15.9,15.91,15.79,15.83,13800.0,14.1177,14.1266,14.02,14.0555,13800.0
2009-03-19 15:00:00,15.83,15.9,15.8,15.8,12800.0,14.0555,14.1177,14.0289,14.0289,12800.0
2009-03-19 15:10:00,15.8,15.87,15.76,15.8,13600.0,14.0289,14.091,13.9934,14.0289,13600.0
2009-03-19 15:20:00,15.8,15.84,15.78,15.82,9100.0,14.0289,14.0644,14.0111,14.0466,9100.0
2009-03-19 15:30:00,15.81,15.9,15.79,15.8,10300.0,14.0378,14.1177,14.02,14.0289,10300.0
2009-03-19 15:40:00,15.8,15.85,15.77,15.8,22300.0,14.0289,14.0733,14.0022,14.0289,22300.0
2009-03-19 15:50:00,15.8,15.81,15.73,15.76,76100.0,14.0289,14.0378,13.9667,13.9934,76100.0
2009-03-20 09:30:00,15.83,15.83,15.47,15.59,10900.0,14.0555,14.0555,13.7359,13.8424,10900.0
2009-03-20 09:40:00,15.53,15.7,15.44,15.62,9500.0,13.7892,13.9401,13.7092,13.8691,9500.0
2009-03-20 09:50:00,15.59,15.67,15.49,15.56,10500.0,13.8424,13.9135,13.7536,13.8158,10500.0
2009-03-20 10:00:00,15.59,15.64,15.52,15.52,3000.0,13.8424,13.8868,13.7803,13.7803,3000.0
2009-03-20 10:10:00,15.56,15.71,15.56,15.68,4000.0,13.8158,13.949,13.8158,13.9223,4000.0
2009-03-20 10:20:00,15.71,15.83,15.7,15.83,4300.0,13.949,14.0555,13.9401,14.0555,4300.0
2009-03-20 10:30:00,15.84,15.85,15.66,15.67,6300.0,14.0644,14.0733,13.9046,13.9135,6300.0
2009-03-20 10:40:00,15.69,15.74,15.66,15.71,5400.0,13.9312,13.9756,13.9046,13.949,5400.0
2009-03-20 10:50:00,15.75,15.76,15.71,15.72,2500.0,13.9845,13.9934,13.949,13.9579,2500.0
2009-03-20 11:00:00,15.72,15.73,15.65,15.65,5700.0,13.9579,13.9667,13.8957,13.8957,5700.0
2009-03-20 11:10:00,15.65,15.65,15.6,15.6,2200.0,13.8957,13.8957,13.8513,13.8513,2200.0
2009-03-20 11:20:00,15.63,15.64,15.58,15.64,3300.0,13.8779,13.8868,13.8335,13.8868,3300.0
2009-03-20 11:30:00,15.61,15.63,15.58,15.59,3300.0,13.8602,13.8779,13.8335,13.8424,3300.0
2009-03-20 11:40:00,15.58,15.64,15.54,15.57,5900.0,13.8335,13.8868,13.798,13.8247,5900.0
2009-03-20 11:50:00,15.58,15.61,15.55,15.58,4200.0,13.8335,13.8602,13.8069,13.8335,4200.0
2009-03-20 12:00:00,15.58,15.58,15.52,15.54,6500.0,13.8335,13.8335,13.7803,13.798,6500.0
2009-03-20 12:10:00,15.53,15.64,15.53,15.6,4100.0,13.7892,13.8868,13.7892,13.8513,4100.0
2009-03-20 12:20:00,15.6,15.61,15.6,15.61,700.0,13.8513,13.8602,13.8513,13.8602,700.0
2009-03-20 12:30:00,15.62,15.64,15.57,15.59,4500.0,13.8691,13.8868,13.8247,13.8424,4500.0
2009-03-20 12:40:00,15.6,15.64,15.54,15.59,19500.0,13.8513,13.8868,13.798,13.8424,19500.0
2009-03-20 12:50:00,15.56,15.58,15.48,15.57,14800.0,13.8158,13.8335,13.7448,13.8247,14800.0
2009-03-20 13:00:00,15.55,15.63,15.55,15.6,13200.0,13.8069,13.8779,13.8069,13.8513,13200.0
2009-03-20 13:10:00,15.6,15.72,15.59,15.59,18800.0,13.8513,13.9579,13.8424,13.8424,18800.0
2009-03-20 13:20:00,15.6,15.71,15.6,15.66,14800.0,13.8513,13.949,13.8513,13.9046,14800.0
2009-03-20 13:30:00,15.66,15.76,15.62,15.73,32000.0,13.9046,13.9934,13.8691,13.9667,32000.0
2009-03-20 13:40:00,15.72,15.73,15.67,15.69,7100.0,13.9579,13.9667,13.9135,13.9312,7100.0
2009-03-20 13:50:00,15.71,15.75,15.65,15.73,12700.0,13.949,13.9845,13.8957,13.9667,12700.0
2009-03-20 14:00:00,15.74,15.75,15.67,15.67,16600.0,13.9756,13.9845,13.9135,13.9135,16600.0
2009-03-20 14:10:00,15.66,15.72,15.64,15.65,22800.0,13.9046,13.9579,13.8868,13.8957,22800.0
2009-03-20 14:20:00,15.65,15.75,15.65,15.74,23300.0,13.8957,13.9845,13.8957,13.9756,23300.0
2009-03-20 14:30:00,15.75,15.77,15.66,15.73,26300.0,13.9845,14.0022,13.9046,13.9667,26300.0
2009-03-20 14:40:00,15.73,15.75,15.67,15.71,20600.0,13.9667,13.9845,13.9135,13.949,20600.0
2009-03-20 14:50:00,15.71,15.73,15.66,15.72,24700.0,13.949,13.9667,13.9046,13.9579,24700.0
2009-03-20 15:00:00,15.72,15.73,15.65,15.73,15600.0,13.9579,13.9667,13.8957,13.9667,15600.0
2009-03-20 15:10:00,15.72,15.86,15.68,15.68,33000.0,13.9579,14.0822,13.9223,13.9223,33000.0
2009-03-20 15:20:00,15.68,15.77,15.66,15.69,37800.0,13.9223,14.0022,13.9046,13.9312,37800.0
2009-03-20 15:30:00,15.7,15.71,15.61,15.61,20700.0,13.9401,13.949,13.8602,13.8602,20700.0
2009-03-20 15:40:00,15.63,15.65,15.51,15.53,34000.0,13.8779,13.8957,13.7714,13.7892,34000.0
2009-03-20 15:50:00,15.53,15.55,15.45,15.52,77600.0,13.7892,13.8069,13.7181,13.7803,77600.0
2009-03-23 09:30:00,15.67,16.12,15.61,15.94,11700.0,13.9135,14.313,13.8602,14.1532,11700.0
2009-03-23 09:40:00,15.88,15.93,15.81,15.81,6100.0,14.0999,14.1443,14.0378,14.0378,6100.0
2009-03-23 09:50:00,15.85,16.03,15.79,15.96,7200.0,14.0733,14.2331,14.02,14.171,7200.0
2009-03-23 10:00:00,16.0,16.02,15.91,15.95,9800.0,14.2065,14.2242,14.1266,14.1621,9800.0
2009-03-23 10:10:00,15.94,16.02,15.87,15.92,11900.0,14.1532,14.2242,14.091,14.1354,11900.0
2009-03-23 10:20:00,15.89,15.92,15.83,15.83,4000.0,14.1088,14.1354,14.0555,14.0555,4000.0
2009-03-23 10:30:00,15.79,15.88,15.79,15.84,5600.0,14.02,14.0999,14.02,14.0644,5600.0
2009-03-23 10:40:00,15.85,15.85,15.78,15.81,4400.0,14.0733,14.0733,14.0111,14.0378,4400.0
2009-03-23 10:50:00,15.83,15.88,15.83,15.85,4800.0,14.0555,14.0999,14.0555,14.0733,4800.0
2009-03-23 11:00:00,15.87,15.87,15.83,15.84,6000.0,14.091,14.091,14.0555,14.0644,6000.0
2009-03-23 11:10:00,15.83,15.9,15.83,15.87,6600.0,14.0555,14.1177,14.0555,14.091,6600.0
2009-03-23 11:20:00,15.9,15.95,15.89,15.92,5900.0,14.1177,14.1621,14.1088,14.1354,5900.0
2009-03-23 11:30:00,15.94,15.98,15.92,15.96,4300.0,14.1532,14.1887,14.1354,14.171,4300.0
2009-03-23 11:40:00,15.98,15.99,15.88,15.89,17400.0,14.1887,14.1976,14.0999,14.1088,17400.0
2009-03-23 11:50:00,15.91,15.91,15.83,15.87,14500.0,14.1266,14.1266,14.0555,14.091,14500.0
2009-03-23 12:00:00,15.88,15.96,15.84,15.93,9400.0,14.0999,14.171,14.0644,14.1443,9400.0
2009-03-23 12:10:00,15.93,16.08,15.93,15.99,15100.0,14.1443,14.2775,14.1443,14.1976,15100.0
2009-03-23 12:20:00,15.96,16.0,15.96,16.0,1600.0,14.171,14.2065,14.171,14.2065,1600.0
2009-03-23 12:30:00,16.0,16.0,15.99,16.0,4600.0,14.2065,14.2065,14.1976,14.2065,4600.0
2009-03-23 12:40:00,15.99,16.0,15.96,15.98,2100.0,14.1976,14.2065,14.171,14.1887,2100.0
2009-03-23 12:50:00,15.98,16.0,15.94,15.96,2500.0,14.1887,14.2065,14.1532,14.171,2500.0
2009-03-23 13:00:00,15.93,15.94,15.91,15.91,4300.0,14.1443,14.1532,14.1266,14.1266,4300.0
2009-03-23 13:10:00,15.93,15.98,15.92,15.92,7200.0,14.1443,14.1887,14.1354,14.1354,7200.0
2009-03-23 13:20:00,15.93,15.94,15.84,15.84,4300.0,14.1443,14.1532,14.0644,14.0644,4300.0
2009-03-23 13:30:00,15.86,15.88,15.85,15.87,3000.0,14.0822,14.0999,14.0733,14.091,3000.0
2009-03-23 13:40:00,15.83,15.9,15.83,15.89,5200.0,14.0555,14.1177,14.0555,14.1088,5200.0
2009-03-23 13:50:00,15.89,15.95,15.87,15.94,6100.0,14.1088,14.1621,14.091,14.1532,6100.0
2009-03-23 14:00:00,15.95,16.0,15.95,16.0,8300.0,14.1621,14.2065,14.1621,14.2065,8300.0
2009-03-23 14:10:00,16.0,16.0,15.9,15.95,5100.0,14.2065,14.2065,14.1177,14.1621,5100.0
2009-03-23 14:20:00,15.94,15.98,15.92,15.92,7800.0,14.1532,14.1887,14.1354,14.1354,7800.0
2009-03-23 14:30:00,15.92,15.97,15.91,15.93,6800.0,14.1354,14.1798,14.1266,14.1443,6800.0
2009-03-23 14:40:00,15.92,15.94,15.9,15.9,5900.0,14.1354,14.1532,14.1177,14.1177,5900.0
2009-03-23 14:50:00,15.9,15.99,15.9,15.96,9800.0,14.1177,14.1976,14.1177,14.171,9800.0
2009-03-23 15:00:00,15.98,16.0,15.95,15.99,17500.0,14.1887,14.2065,14.1621,14.1976,17500.0
2009-03-23 15:10:00,16.0,16.05,15.99,16.03,13300.0,14.2065,14.2509,14.1976,14.2331,13300.0
2009-03-23 15:20:00,16.05,16.1,16.03,16.03,20500.0,14.2509,14.2953,14.2331,14.2331,20500.0
2009-03-23 15:30:00,16.03,16.08,15.98,16.03,29300.0,14.2331,14.2775,14.1887,14.2331,29300.0
2009-03-23 15:40:00,16.05,16.13,15.97,16.08,79200.0,14.2509,14.3219,14.1798,14.2775,79200.0
2009-03-23 15:50:00,16.07,16.18,16.05,16.12,164600.0,14.2686,14.3663,14.2509,14.313,164600.0
2009-03-24 09:30:00,15.74,16.1,15.47,15.47,14900.0,13.9756,14.2953,13.7359,13.7359,14900.0
2009-03-24 09:40:00,15.55,15.57,15.34,15.54,12100.0,13.8069,13.8247,13.6204,13.798,12100.0
2009-03-24 09:50:00,15.54,15.88,15.49,15.88,13900.0,13.798,14.0999,13.7536,14.0999,13900.0
2009-03-24 10:00:00,15.89,16.15,15.89,15.95,17600.0,14.1088,14.3397,14.1088,14.1621,17600.0
2009-03-24 10:10:00,15.95,16.06,15.95,16.03,15000.0,14.1621,14.2597,14.1621,14.2331,15000.0
2009-03-24 10:20:00,16.03,16.09,16.0,16.02,6200.0,14.2331,14.2864,14.2065,14.2242,6200.0
2009-03-24 10:30:00,16.03,16.08,16.0,16.05,3800.0,14.2331,14.2775,14.2065,14.2509,3800.0
2009-03-24 10:40:00,16.05,16.07,16.0,16.02,5900.0,14.2509,14.2686,14.2065,14.2242,5900.0
2009-03-24 10:50:00,16.02,16.04,16.0,16.02,4900.0,14.2242,14.242,14.2065,14.2242,4900.0
2009-03-24 11:00:00,16.02,16.08,15.99,16.08,5200.0,14.2242,14.2775,14.1976,14.2775,5200.0
2009-03-24 11:10:00,16.08,16.1,16.06,16.1,3800.0,14.2775,14.2953,14.2597,14.2953,3800.0
2009-03-24 11:20:00,16.1,16.1,16.05,16.05,8100.0,14.2953,14.2953,14.2509,14.2509,8100.0
2009-03-24 11:30:00,16.04,16.09,16.01,16.09,4800.0,14.242,14.2864,14.2153,14.2864,4800.0
2009-03-24 11:40:00,16.09,16.1,16.04,16.06,5000.0,14.2864,14.2953,14.242,14.2597,5000.0
2009-03-24 11:50:00,16.07,16.1,16.01,16.1,4700.0,14.2686,14.2953,14.2153,14.2953,4700.0
2009-03-24 12:00:00,16.08,16.1,16.0,16.02,9200.0,14.2775,14.2953,14.2065,14.2242,9200.0
2009-03-24 12:10:00,16.02,16.1,15.97,16.06,11600.0,14.2242,14.2953,14.1798,14.2597,11600.0
2009-03-24 12:20:00,16.05,16.13,16.05,16.13,21300.0,14.2509,14.3219,14.2509,14.3219,21300.0
2009-03-24 12:30:00,16.15,16.15,16.09,16.1,27200.0,14.3397,14.3397,14.2864,14.2953,27200.0
2009-03-24 12:40:00,16.1,16.16,16.1,16.15,12900.0,14.2953,14.3485,14.2953,14.3397,12900.0
2009-03-24 12:50:00,16.14,16.15,16.11,16.13,3000.0,14.3308,14.3397,14.3041,14.3219,3000.0
2009-03-24 13:00:00,16.14,16.28,16.12,16.28,8200.0,14.3308,14.4551,14.313,14.4551,8200.0
2009-03-24 13:10:00,16.3,16.34,16.16,16.17,9100.0,14.4728,14.5084,14.3485,14.3574,9100.0
2009-03-24 13:20:00,16.15,16.26,16.15,16.26,11500.0,14.3397,14.4373,14.3397,14.4373,11500.0
2009-03-24 13:30:00,16.24,16.29,16.24,16.28,14300.0,14.4196,14.464,14.4196,14.4551,14300.0
2009-03-24 13:40:00,16.26,16.26,16.18,16.24,5000.0,14.4373,14.4373,14.3663,14.4196,5000.0
2009-03-24 13:50:00,16.24,16.25,16.13,16.2,2700.0,14.4196,14.4284,14.3219,14.384,2700.0
2009-03-24 14:00:00,16.2,16.25,16.19,16.24,3600.0,14.384,14.4284,14.3752,14.4196,3600.0
2009-03-24 14:10:00,16.25,16.25,16.17,16.21,6900.0,14.4284,14.4284,14.3574,14.3929,6900.0
2009-03-24 14:20:00,16.22,16.25,16.12,16.12,7300.0,14.4018,14.4284,14.313,14.313,7300.0
2009-03-24 14:30:00,16.12,16.17,16.11,16.15,3700.0,14.313,14.3574,14.3041,14.3397,3700.0
2009-03-24 14:40:00,16.16,16.19,16.12,16.12,5900.0,14.3485,14.3752,14.313,14.313,5900.0
2009-03-24 14:50:00,16.09,16.11,15.98,16.07,4600.0,14.2864,14.3041,14.1887,14.2686,4600.0
2009-03-24 15:00:00,16.09,16.13,15.94,15.94,6700.0,14.2864,14.3219,14.1532,14.1532,6700.0
2009-03-24 15:10:00,15.95,16.09,15.95,16.08,6300.0,14.1621,14.2864,14.1621,14.2775,6300.0
2009-03-24 15:20:00,16.07,16.11,15.96,15.96,8000.0,14.2686,14.3041,14.171,14.171,8000.0
2009-03-24 15:30:00,15.98,16.08,15.93,15.95,19600.0,14.1887,14.2775,14.1443,14.1621,19600.0
2009-03-24 15:40:00,15.98,16.04,15.93,15.94,12500.0,14.1887,14.242,14.1443,14.1532,12500.0
2009-03-24 15:50:00,15.94,15.97,15.66,15.66,65900.0,14.1532,14.1798,13.9046,13.9046,65900.0
2009-03-25 09:30:00,15.92,16.12,15.8,15.8,6700.0,14.1354,14.313,14.0289,14.0289,6700.0
2009-03-25 09:40:00,15.88,15.93,15.77,15.78,6700.0,14.0999,14.1443,14.0022,14.0111,6700.0
2009-03-25 09:50:00,15.8,15.97,15.8,15.95,5200.0,14.0289,14.1798,14.0289,14.1621,5200.0
2009-03-25 10:00:00,15.96,16.06,15.94,16.02,6000.0,14.171,14.2597,14.1532,14.2242,6000.0
2009-03-25 10:10:00,16.0,16.07,15.94,16.06,9800.0,14.2065,14.2686,14.1532,14.2597,9800.0
2009-03-25 10:20:00,16.05,16.12,16.04,16.11,9200.0,14.2509,14.313,14.242,14.3041,9200.0
2009-03-25 10:30:00,16.11,16.17,16.03,16.11,10300.0,14.3041,14.3574,14.2331,14.3041,10300.0
2009-03-25 10:40:00,16.1,16.12,16.05,16.06,9200.0,14.2953,14.313,14.2509,14.2597,9200.0
2009-03-25 10:50:00,16.05,16.11,16.05,16.07,5100.0,14.2509,14.3041,14.2509,14.2686,5100.0
2009-03-25 11:00:00,16.05,16.07,15.92,16.02,18300.0,14.2509,14.2686,14.1354,14.2242,18300.0
2009-03-25 11:10:00,16.01,16.01,15.9,15.93,4400.0,14.2153,14.2153,14.1177,14.1443,4400.0
2009-03-25 11:20:00,15.93,16.01,15.92,16.01,6200.0,14.1443,14.2153,14.1354,14.2153,6200.0
2009-03-25 11:30:00,16.02,16.04,15.96,15.99,6000.0,14.2242,14.242,14.171,14.1976,6000.0
2009-03-25 11:40:00,15.98,16.02,15.96,15.99,9900.0,14.1887,14.2242,14.171,14.1976,9900.0
2009-03-25 11:50:00,15.97,16.01,15.91,15.91,12600.0,14.1798,14.2153,14.1266,14.1266,12600.0
2009-03-25 12:00:00,15.93,16.02,15.91,15.99,17300.0,14.1443,14.2242,14.1266,14.1976,17300.0
2009-03-25 12:10:00,15.97,16.03,15.94,15.96,13700.0,14.1798,14.2331,14.1532,14.171,13700.0
2009-03-25 12:20:00,15.95,15.98,15.9,15.9,15200.0,14.1621,14.1887,14.1177,14.1177,15200.0
2009-03-25 12:30:00,15.93,15.93,15.86,15.9,8700.0,14.1443,14.1443,14.0822,14.1177,8700.0
2009-03-25 12:40:00,15.89,15.99,15.89,15.99,8300.0,14.1088,14.1976,14.1088,14.1976,8300.0
2009-03-25 12:50:00,15.98,15.98,15.91,15.96,5000.0,14.1887,14.1887,14.1266,14.171,5000.0
2009-03-25 13:00:00,15.96,16.05,15.93,16.05,11100.0,14.171,14.2509,14.1443,14.2509,11100.0
2009-03-25 13:10:00,16.05,16.06,15.9,15.91,7800.0,14.2509,14.2597,14.1177,14.1266,7800.0
2009-03-25 13:20:00,15.92,16.01,15.89,15.9,9900.0,14.1354,14.2153,14.1088,14.1177,9900.0
2009-03-25 13:30:00,15.91,15.97,15.9,15.97,8200.0,14.1266,14.1798,14.1177,14.1798,8200.0
2009-03-25 13:40:00,15.97,15.97,15.87,15.88,8800.0,14.1798,14.1798,14.091,14.0999,8800.0
2009-03-25 13:50:00,15.89,15.9,15.86,15.86,11700.0,14.1088,14.1177,14.0822,14.0822,11700.0
2009-03-25 14:00:00,15.87,15.87,15.68,15.7,8600.0,14.091,14.091,13.9223,13.9401,8600.0
2009-03-25 14:10:00,15.7,15.78,15.68,15.72,6200.0,13.9401,14.0111,13.9223,13.9579,6200.0
2009-03-25 14:20:00,15.73,15.8,15.7,15.74,7700.0,13.9667,14.0289,13.9401,13.9756,7700.0
2009-03-25 14:30:00,15.71,15.73,15.61,15.63,9700.0,13.949,13.9667,13.8602,13.8779,9700.0
2009-03-25 14:40:00,15.61,15.61,15.48,15.59,10300.0,13.8602,13.8602,13.7448,13.8424,10300.0
2009-03-25 14:50:00,15.57,15.65,15.53,15.62,8000.0,13.8247,13.8957,13.7892,13.8691,8000.0
2009-03-25 15:00:00,15.63,15.67,15.57,15.66,12300.0,13.8779,13.9135,13.8247,13.9046,12300.0
2009-03-25 15:10:00,15.66,15.79,15.66,15.78,8200.0,13.9046,14.02,13.9046,14.0111,8200.0
2009-03-25 15:20:00,15.79,15.97,15.78,15.91,19800.0,14.02,14.1798,14.0111,14.1266,19800.0
2009-03-25 15:30:00,15.91,15.98,15.8,15.93,15800.0,14.1266,14.1887,14.0289,14.1443,15800.0
2009-03-25 15:40:00,15.93,15.95,15.79,15.89,16800.0,14.1443,14.1621,14.02,14.1088,16800.0
2009-03-25 15:50:00,15.89,16.13,15.85,16.05,66900.0,14.1088,14.3219,14.0733,14.2509,66900.0
2009-03-26 09:30:00,15.94,16.23,15.92,16.07,8200.0,14.1532,14.4107,14.1354,14.2686,8200.0
2009-03-26 09:40:00,16.11,16.17,15.89,15.89,10600.0,14.3041,14.3574,14.1088,14.1088,10600.0
2009-03-26 09:50:00,15.9,15.99,15.83,15.94,10400.0,14.1177,14.1976,14.0555,14.1532,10400.0
2009-03-26 10:00:00,15.98,16.14,15.98,16.14,5600.0,14.1887,14.3308,14.1887,14.3308,5600.0
2009-03-26 10:10:00,16.14,16.14,15.87,15.97,6100.0,14.3308,14.3308,14.091,14.1798,6100.0
2009-03-26 10:20:00,15.97,15.98,15.92,15.92,3100.0,14.1798,14.1887,14.1354,14.1354,3100.0
2009-03-26 10:30:00,15.86,15.92,15.85,15.91,15300.0,14.0822,14.1354,14.0733,14.1266,15300.0
2009-03-26 10:40:00,15.91,15.99,15.89,15.91,13000.0,14.1266,14.1976,14.1088,14.1266,13000.0
2009-03-26 10:50:00,15.9,15.92,15.85,15.85,12400.0,14.1177,14.1354,14.0733,14.0733,12400.0
2009-03-26 11:00:00,15.84,15.94,15.83,15.94,8800.0,14.0644,14.1532,14.0555,14.1532,8800.0
2009-03-26 11:10:00,15.92,15.92,15.83,15.83,5700.0,14.1354,14.1354,14.0555,14.0555,5700.0
2009-03-26 11:20:00,15.83,15.85,15.75,15.75,9100.0,14.0555,14.0733,13.9845,13.9845,9100.0
2009-03-26 11:30:00,15.76,15.9,15.76,15.87,13200.0,13.9934,14.1177,13.9934,14.091,13200.0
2009-03-26 11:40:00,15.87,15.87,15.78,15.8,7000.0,14.091,14.091,14.0111,14.0289,7000.0
2009-03-26 11:50:00,15.8,15.8,15.7,15.74,8000.0,14.0289,14.0289,13.9401,13.9756,8000.0
2009-03-26 12:00:00,15.74,15.78,15.71,15.73,6300.0,13.9756,14.0111,13.949,13.9667,6300.0
2009-03-26 12:10:00,15.74,15.75,15.7,15.7,6200.0,13.9756,13.9845,13.9401,13.9401,6200.0
2009-03-26 12:20:00,15.71,15.85,15.7,15.82,12200.0,13.949,14.0733,13.9401,14.0466,12200.0
2009-03-26 12:30:00,15.86,15.9,15.74,15.74,12500.0,14.0822,14.1177,13.9756,13.9756,12500.0
2009-03-26 12:40:00,15.74,15.75,15.68,15.72,14600.0,13.9756,13.9845,13.9223,13.9579,14600.0
2009-03-26 12:50:00,15.72,15.72,15.61,15.64,9300.0,13.9579,13.9579,13.8602,13.8868,9300.0
2009-03-26 13:00:00,15.65,15.88,15.65,15.88,18300.0,13.8957,14.0999,13.8957,14.0999,18300.0
2009-03-26 13:10:00,15.88,15.88,15.82,15.87,6300.0,14.0999,14.0999,14.0466,14.091,6300.0
2009-03-26 13:20:00,15.88,15.97,15.78,15.82,13400.0,14.0999,14.1798,14.0111,14.0466,13400.0
2009-03-26 13:30:00,15.82,15.88,15.78,15.79,6500.0,14.0466,14.0999,14.0111,14.02,6500.0
2009-03-26 13:40:00,15.81,15.83,15.74,15.77,9600.0,14.0378,14.0555,13.9756,14.0022,9600.0
2009-03-26 13:50:00,15.8,15.95,15.8,15.92,9900.0,14.0289,14.1621,14.0289,14.1354,9900.0
2009-03-26 14:00:00,15.91,15.92,15.89,15.9,10000.0,14.1266,14.1354,14.1088,14.1177,10000.0
2009-03-26 14:10:00,15.91,15.91,15.85,15.86,10200.0,14.1266,14.1266,14.0733,14.0822,10200.0
2009-03-26 14:20:00,15.87,15.89,15.82,15.83,58400.0,14.091,14.1088,14.0466,14.0555,58400.0
2009-03-26 14:30:00,15.84,15.84,15.74,15.74,12100.0,14.0644,14.0644,13.9756,13.9756,12100.0
2009-03-26 14:40:00,15.74,15.98,15.74,15.97,14500.0,13.9756,14.1887,13.9756,14.1798,14500.0
2009-03-26 14:50:00,15.96,15.96,15.84,15.85,9100.0,14.171,14.171,14.0644,14.0733,9100.0
2009-03-26 15:00:00,15.86,15.98,15.84,15.98,7700.0,14.0822,14.1887,14.0644,14.1887,7700.0
2009-03-26 15:10:00,15.96,15.97,15.84,15.84,13300.0,14.171,14.1798,14.0644,14.0644,13300.0
2009-03-26 15:20:00,15.88,15.93,15.83,15.85,20000.0,14.0999,14.1443,14.0555,14.0733,20000.0
2009-03-26 15:30:00,15.85,15.87,15.74,15.86,45400.0,14.0733,14.091,13.9756,14.0822,45400.0
2009-03-26 15:40:00,15.86,16.03,15.86,15.97,29300.0,14.0822,14.2331,14.0822,14.1798,29300.0
2009-03-26 15:50:00,15.97,16.03,15.9,15.94,56000.0,14.1798,14.2331,14.1177,14.1532,56000.0
2009-03-27 09:30:00,15.84,16.02,15.69,15.77,18800.0,14.0644,14.2242,13.9312,14.0022,18800.0
2009-03-27 09:40:00,15.78,15.84,15.75,15.78,7900.0,14.0111,14.0644,13.9845,14.0111,7900.0
2009-03-27 09:50:00,15.76,15.8,15.68,15.8,25300.0,13.9934,14.0289,13.9223,14.0289,25300.0
2009-03-27 10:00:00,15.73,15.89,15.73,15.89,14600.0,13.9667,14.1088,13.9667,14.1088,14600.0
2009-03-27 10:10:00,15.88,15.98,15.87,15.98,9500.0,14.0999,14.1887,14.091,14.1887,9500.0
2009-03-27 10:20:00,15.98,16.04,15.97,16.0,9200.0,14.1887,14.242,14.1798,14.2065,9200.0
2009-03-27 10:30:00,16.02,16.15,16.0,16.11,12500.0,14.2242,14.3397,14.2065,14.3041,12500.0
2009-03-27 10:40:00,16.13,16.23,16.11,16.22,12400.0,14.3219,14.4107,14.3041,14.4018,12400.0
2009-03-27 10:50:00,16.21,16.34,16.19,16.34,17200.0,14.3929,14.5084,14.3752,14.5084,17200.0
2009-03-27 11:00:00,16.3,16.53,16.29,16.52,20100.0,14.4728,14.6771,14.464,14.6682,20100.0
2009-03-27 11:10:00,16.53,16.64,16.47,16.62,15900.0,14.6771,14.7747,14.6238,14.757,15900.0
2009-03-27 11:20:00,16.63,16.76,16.61,16.71,13000.0,14.7658,14.8813,14.7481,14.8369,13000.0
2009-03-27 11:30:00,16.71,16.78,16.61,16.68,14100.0,14.8369,14.899,14.7481,14.8102,14100.0
2009-03-27 11:40:00,16.67,16.83,16.67,16.8,10700.0,14.8014,14.9434,14.8014,14.9168,10700.0
2009-03-27 11:50:00,16.78,16.81,16.7,16.8,14200.0,14.899,14.9257,14.828,14.9168,14200.0
2009-03-27 12:00:00,16.81,16.83,16.74,16.83,11300.0,14.9257,14.9434,14.8635,14.9434,11300.0
2009-03-27 12:10:00,16.79,16.89,16.78,16.81,13800.0,14.9079,14.9967,14.899,14.9257,13800.0
2009-03-27 12:20:00,16.82,16.87,16.8,16.8,11100.0,14.9345,14.9789,14.9168,14.9168,11100.0
2009-03-27 12:30:00,16.79,16.82,16.78,16.8,13000.0,14.9079,14.9345,14.899,14.9168,13000.0
2009-03-27 12:40:00,16.8,16.88,16.8,16.8,8500.0,14.9168,14.9878,14.9168,14.9168,8500.0
2009-03-27 12:50:00,16.81,16.84,16.78,16.81,15100.0,14.9257,14.9523,14.899,14.9257,15100.0
2009-03-27 13:00:00,16.81,16.83,16.8,16.82,8800.0,14.9257,14.9434,14.9168,14.9345,8800.0
2009-03-27 13:10:00,16.81,16.86,16.81,16.85,7900.0,14.9257,14.9701,14.9257,14.9612,7900.0
2009-03-27 13:20:00,16.82,16.88,16.81,16.87,8000.0,14.9345,14.9878,14.9257,14.9789,8000.0
2009-03-27 13:30:00,16.86,16.95,16.84,16.87,15400.0,14.9701,15.05,14.9523,14.9789,15400.0
2009-03-27 13:40:00,16.87,16.91,16.76,16.91,33200.0,14.9789,15.0145,14.8813,15.0145,33200.0
2009-03-27 13:50:00,16.9,16.95,16.83,16.93,13700.0,15.0056,15.05,14.9434,15.0322,13700.0
2009-03-27 14:00:00,16.93,17.07,16.88,16.98,29700.0,15.0322,15.1565,14.9878,15.0766,29700.0
2009-03-27 14:10:00,16.97,17.05,16.97,17.0,8500.0,15.0677,15.1388,15.0677,15.0944,8500.0
2009-03-27 14:20:00,17.0,17.12,16.98,17.02,13900.0,15.0944,15.2009,15.0766,15.1121,13900.0
2009-03-27 14:30:00,17.02,17.03,16.98,17.01,15100.0,15.1121,15.121,15.0766,15.1032,15100.0
2009-03-27 14:40:00,16.99,17.08,16.96,16.99,17400.0,15.0855,15.1654,15.0589,15.0855,17400.0
2009-03-27 14:50:00,16.99,17.02,16.93,17.02,12800.0,15.0855,15.1121,15.0322,15.1121,12800.0
2009-03-27 15:00:00,17.0,17.08,16.89,16.91,20300.0,15.0944,15.1654,14.9967,15.0145,20300.0
2009-03-27 15:10:00,16.91,16.95,16.88,16.89,13500.0,15.0145,15.05,14.9878,14.9967,13500.0
2009-03-27 15:20:00,16.89,16.92,16.81,16.84,17000.0,14.9967,15.0233,14.9257,14.9523,17000.0
2009-03-27 15:30:00,16.85,16.98,16.85,16.97,22900.0,14.9612,15.0766,14.9612,15.0677,22900.0
2009-03-27 15:40:00,16.97,17.04,16.96,17.02,33700.0,15.0677,15.1299,15.0589,15.1121,33700.0
2009-03-27 15:50:00,17.02,17.04,16.89,16.92,64300.0,15.1121,15.1299,14.9967,15.0233,64300.0
2009-03-30 09:30:00,16.69,16.84,16.52,16.59,15000.0,14.8191,14.9523,14.6682,14.7303,15000.0
2009-03-30 09:40:00,16.6,16.75,16.5,16.64,22800.0,14.7392,14.8724,14.6504,14.7747,22800.0
2009-03-30 09:50:00,16.58,16.64,16.54,16.63,6800.0,14.7215,14.7747,14.6859,14.7658,6800.0
2009-03-30 10:00:00,16.65,16.68,16.59,16.63,14200.0,14.7836,14.8102,14.7303,14.7658,14200.0
2009-03-30 10:10:00,16.67,16.74,16.67,16.73,56900.0,14.8014,14.8635,14.8014,14.8546,56900.0
2009-03-30 10:20:00,16.73,16.8,16.64,16.65,34400.0,14.8546,14.9168,14.7747,14.7836,34400.0
2009-03-30 10:30:00,16.67,16.79,16.65,16.74,20000.0,14.8014,14.9079,14.7836,14.8635,20000.0
2009-03-30 10:40:00,16.74,16.77,16.65,16.7,22400.0,14.8635,14.8902,14.7836,14.828,22400.0
2009-03-30 10:50:00,16.7,16.75,16.65,16.75,14000.0,14.828,14.8724,14.7836,14.8724,14000.0
2009-03-30 11:00:00,16.75,16.77,16.7,16.71,11800.0,14.8724,14.8902,14.828,14.8369,11800.0
2009-03-30 11:10:00,16.74,16.86,16.74,16.75,5000.0,14.8635,14.9701,14.8635,14.8724,5000.0
2009-03-30 11:20:00,16.76,16.77,16.7,16.72,6000.0,14.8813,14.8902,14.828,14.8458,6000.0
2009-03-30 11:30:00,16.73,16.73,16.67,16.72,28700.0,14.8546,14.8546,14.8014,14.8458,28700.0
2009-03-30 11:40:00,16.72,16.72,16.62,16.65,9600.0,14.8458,14.8458,14.757,14.7836,9600.0
2009-03-30 11:50:00,16.65,16.66,16.54,16.62,32000.0,14.7836,14.7925,14.6859,14.757,32000.0
2009-03-30 12:00:00,16.63,16.63,16.5,16.52,5700.0,14.7658,14.7658,14.6504,14.6682,5700.0
2009-03-30 12:10:00,16.52,16.56,16.5,16.56,4800.0,14.6682,14.7037,14.6504,14.7037,4800.0
2009-03-30 12:20:00,16.56,16.59,16.53,16.54,3200.0,14.7037,14.7303,14.6771,14.6859,3200.0
2009-03-30 12:30:00,16.58,16.58,16.5,16.53,9300.0,14.7215,14.7215,14.6504,14.6771,9300.0
2009-03-30 12:40:00,16.52,16.52,16.5,16.5,4900.0,14.6682,14.6682,14.6504,14.6504,4900.0
2009-03-30 12:50:00,16.5,16.5,16.47,16.49,7800.0,14.6504,14.6504,14.6238,14.6415,7800.0
2009-03-30 13:00:00,16.5,16.5,16.45,16.48,23900.0,14.6504,14.6504,14.606,14.6327,23900.0
2009-03-30 13:10:00,16.48,16.54,16.48,16.54,10600.0,14.6327,14.6859,14.6327,14.6859,10600.0
2009-03-30 13:20:00,16.54,16.58,16.51,16.56,4800.0,14.6859,14.7215,14.6593,14.7037,4800.0
2009-03-30 13:30:00,16.54,16.54,16.45,16.5,10600.0,14.6859,14.6859,14.606,14.6504,10600.0
2009-03-30 13:40:00,16.5,16.51,16.46,16.49,12700.0,14.6504,14.6593,14.6149,14.6415,12700.0
2009-03-30 13:50:00,16.52,16.52,16.5,16.52,4200.0,14.6682,14.6682,14.6504,14.6682,4200.0
2009-03-30 14:00:00,16.51,16.59,16.5,16.56,5200.0,14.6593,14.7303,14.6504,14.7037,5200.0
2009-03-30 14:10:00,16.57,16.64,16.57,16.61,3700.0,14.7126,14.7747,14.7126,14.7481,3700.0
2009-03-30 14:20:00,16.62,16.64,16.53,16.54,11200.0,14.757,14.7747,14.6771,14.6859,11200.0
2009-03-30 14:30:00,16.54,16.59,16.52,16.55,17700.0,14.6859,14.7303,14.6682,14.6948,17700.0
2009-03-30 14:40:00,16.52,16.55,16.5,16.5,19600.0,14.6682,14.6948,14.6504,14.6504,19600.0
2009-03-30 14:50:00,16.5,16.53,16.49,16.49,13500.0,14.6504,14.6771,14.6415,14.6415,13500.0
2009-03-30 15:00:00,16.47,16.52,16.47,16.52,15500.0,14.6238,14.6682,14.6238,14.6682,15500.0
2009-03-30 15:10:00,16.51,16.54,16.48,16.48,13800.0,14.6593,14.6859,14.6327,14.6327,13800.0
2009-03-30 15:20:00,16.49,16.54,16.47,16.47,22400.0,14.6415,14.6859,14.6238,14.6238,22400.0
2009-03-30 15:30:00,16.47,16.55,16.41,16.43,24500.0,14.6238,14.6948,14.5705,14.5883,24500.0
2009-03-30 15:40:00,16.41,16.52,16.36,16.49,58200.0,14.5705,14.6682,14.5261,14.6415,58200.0
2009-03-30 15:50:00,16.49,16.54,16.38,16.42,82300.0,14.6415,14.6859,14.5439,14.5794,82300.0
2009-03-31 09:30:00,16.76,16.76,16.41,16.5,8400.0,14.8813,14.8813,14.5705,14.6504,8400.0
2009-03-31 09:40:00,16.46,16.5,16.34,16.37,8100.0,14.6149,14.6504,14.5084,14.535,8100.0
2009-03-31 09:50:00,16.34,16.34,16.27,16.32,6100.0,14.5084,14.5084,14.4462,14.4906,6100.0
2009-03-31 10:00:00,16.3,16.43,16.28,16.39,7000.0,14.4728,14.5883,14.4551,14.5527,7000.0
2009-03-31 10:10:00,16.4,16.43,16.35,16.38,3700.0,14.5616,14.5883,14.5172,14.5439,3700.0
2009-03-31 10:20:00,16.35,16.39,16.3,16.36,11600.0,14.5172,14.5527,14.4728,14.5261,11600.0
2009-03-31 10:30:00,16.36,16.4,16.23,16.31,10200.0,14.5261,14.5616,14.4107,14.4817,10200.0
2009-03-31 10:40:00,16.34,16.39,16.31,16.36,5700.0,14.5084,14.5527,14.4817,14.5261,5700.0
2009-03-31 10:50:00,16.38,16.38,16.31,16.37,6500.0,14.5439,14.5439,14.4817,14.535,6500.0
2009-03-31 11:00:00,16.38,16.51,16.37,16.48,17400.0,14.5439,14.6593,14.535,14.6327,17400.0
2009-03-31 11:10:00,16.48,16.5,16.44,16.44,7900.0,14.6327,14.6504,14.5971,14.5971,7900.0
2009-03-31 11:20:00,16.47,16.52,16.46,16.51,16500.0,14.6238,14.6682,14.6149,14.6593,16500.0
2009-03-31 11:30:00,16.5,16.51,16.38,16.47,30000.0,14.6504,14.6593,14.5439,14.6238,30000.0
2009-03-31 11:40:00,16.47,16.51,16.45,16.49,10200.0,14.6238,14.6593,14.606,14.6415,10200.0
2009-03-31 11:50:00,16.49,16.51,16.46,16.49,4300.0,14.6415,14.6593,14.6149,14.6415,4300.0
2009-03-31 12:00:00,16.49,16.51,16.45,16.46,9200.0,14.6415,14.6593,14.606,14.6149,9200.0
2009-03-31 12:10:00,16.45,16.5,16.45,16.48,6400.0,14.606,14.6504,14.606,14.6327,6400.0
2009-03-31 12:20:00,16.48,16.48,16.45,16.48,4200.0,14.6327,14.6327,14.606,14.6327,4200.0
2009-03-31 12:30:00,16.49,16.52,16.48,16.5,7900.0,14.6415,14.6682,14.6327,14.6504,7900.0
2009-03-31 12:40:00,16.5,16.54,16.49,16.52,15400.0,14.6504,14.6859,14.6415,14.6682,15400.0
2009-03-31 12:50:00,16.51,16.58,16.51,16.56,8300.0,14.6593,14.7215,14.6593,14.7037,8300.0
2009-03-31 13:00:00,16.55,16.6,16.53,16.55,6300.0,14.6948,14.7392,14.6771,14.6948,6300.0
2009-03-31 13:10:00,16.57,16.57,16.49,16.49,6600.0,14.7126,14.7126,14.6415,14.6415,6600.0
2009-03-31 13:20:00,16.49,16.53,16.49,16.52,4400.0,14.6415,14.6771,14.6415,14.6682,4400.0
2009-03-31 13:30:00,16.51,16.62,16.51,16.62,16600.0,14.6593,14.757,14.6593,14.757,16600.0
2009-03-31 13:40:00,16.63,16.7,16.6,16.67,11200.0,14.7658,14.828,14.7392,14.8014,11200.0
2009-03-31 13:50:00,16.68,16.71,16.62,16.64,9800.0,14.8102,14.8369,14.757,14.7747,9800.0
2009-03-31 14:00:00,16.66,16.7,16.64,16.68,9500.0,14.7925,14.828,14.7747,14.8102,9500.0
2009-03-31 14:10:00,16.68,16.75,16.63,16.75,13000.0,14.8102,14.8724,14.7658,14.8724,13000.0
2009-03-31 14:20:00,16.73,16.76,16.7,16.76,8400.0,14.8546,14.8813,14.828,14.8813,8400.0
2009-03-31 14:30:00,16.76,16.79,16.75,16.77,10400.0,14.8813,14.9079,14.8724,14.8902,10400.0
2009-03-31 14:40:00,16.77,16.78,16.75,16.77,11700.0,14.8902,14.899,14.8724,14.8902,11700.0
2009-03-31 14:50:00,16.78,16.81,16.75,16.75,17300.0,14.899,14.9257,14.8724,14.8724,17300.0
2009-03-31 15:00:00,16.75,16.79,16.75,16.75,31800.0,14.8724,14.9079,14.8724,14.8724,31800.0
2009-03-31 15:10:00,16.76,16.82,16.74,16.8,28900.0,14.8813,14.9345,14.8635,14.9168,28900.0
2009-03-31 15:20:00,16.8,16.87,16.78,16.83,27400.0,14.9168,14.9789,14.899,14.9434,27400.0
2009-03-31 15:30:00,16.82,16.86,16.74,16.85,57800.0,14.9345,14.9701,14.8635,14.9612,57800.0
2009-03-31 15:40:00,16.84,16.89,16.75,16.79,50200.0,14.9523,14.9967,14.8724,14.9079,50200.0
2009-03-31 15:50:00,16.79,16.95,16.75,16.9,91600.0,14.9079,15.05,14.8724,15.0056,91600.0
2009-04-01 09:30:00,16.53,16.73,16.43,16.51,6400.0,14.6771,14.8546,14.5883,14.6593,6400.0
2009-04-01 09:40:00,16.51,16.63,16.5,16.51,6800.0,14.6593,14.7658,14.6504,14.6593,6800.0
2009-04-01 09:50:00,16.5,16.58,16.48,16.54,9600.0,14.6504,14.7215,14.6327,14.6859,9600.0
2009-04-01 10:00:00,16.53,16.66,16.47,16.64,13700.0,14.6771,14.7925,14.6238,14.7747,13700.0
2009-04-01 10:10:00,16.67,16.83,16.61,16.81,12100.0,14.8014,14.9434,14.7481,14.9257,12100.0
2009-04-01 10:20:00,16.79,16.94,16.76,16.86,15800.0,14.9079,15.0411,14.8813,14.9701,15800.0
2009-04-01 10:30:00,16.86,16.99,16.85,16.98,13900.0,14.9701,15.0855,14.9612,15.0766,13900.0
2009-04-01 10:40:00,16.97,16.97,16.78,16.78,8600.0,15.0677,15.0677,14.899,14.899,8600.0
2009-04-01 10:50:00,16.77,16.88,16.74,16.75,5400.0,14.8902,14.9878,14.8635,14.8724,5400.0
2009-04-01 11:00:00,16.73,16.78,16.7,16.76,4100.0,14.8546,14.899,14.828,14.8813,4100.0
2009-04-01 11:10:00,16.78,16.81,16.69,16.75,8300.0,14.899,14.9257,14.8191,14.8724,8300.0
2009-04-01 11:20:00,16.74,16.77,16.69,16.73,7400.0,14.8635,14.8902,14.8191,14.8546,7400.0
2009-04-01 11:30:00,16.73,16.78,16.66,16.69,3400.0,14.8546,14.899,14.7925,14.8191,3400.0
2009-04-01 11:40:00,16.69,16.77,16.54,16.56,8100.0,14.8191,14.8902,14.6859,14.7037,8100.0
2009-04-01 11:50:00,16.56,16.64,16.52,16.62,4900.0,14.7037,14.7747,14.6682,14.757,4900.0
2009-04-01 12:00:00,16.64,16.71,16.56,16.56,7200.0,14.7747,14.8369,14.7037,14.7037,7200.0
2009-04-01 12:10:00,16.59,16.66,16.58,16.59,4300.0,14.7303,14.7925,14.7215,14.7303,4300.0
2009-04-01 12:20:00,16.59,16.59,16.46,16.51,13000.0,14.7303,14.7303,14.6149,14.6593,13000.0
2009-04-01 12:30:00,16.5,16.55,16.47,16.47,23400.0,14.6504,14.6948,14.6238,14.6238,23400.0
2009-04-01 12:40:00,16.47,16.51,16.43,16.49,90400.0,14.6238,14.6593,14.5883,14.6415,90400.0
2009-04-01 12:50:00,16.45,16.47,16.37,16.37,3400.0,14.606,14.6238,14.535,14.535,3400.0
2009-04-01 13:00:00,16.38,16.39,16.28,16.28,114300.0,14.5439,14.5527,14.4551,14.4551,114300.0
2009-04-01 13:10:00,16.29,16.35,16.28,16.34,3300.0,14.464,14.5172,14.4551,14.5084,3300.0
2009-04-01 13:20:00,16.34,16.44,16.31,16.4,8700.0,14.5084,14.5971,14.4817,14.5616,8700.0
2009-04-01 13:30:00,16.42,16.45,16.38,16.43,14500.0,14.5794,14.606,14.5439,14.5883,14500.0
2009-04-01 13:40:00,16.45,16.53,16.42,16.5,15500.0,14.606,14.6771,14.5794,14.6504,15500.0
2009-04-01 13:50:00,16.5,16.56,16.45,16.5,6500.0,14.6504,14.7037,14.606,14.6504,6500.0
2009-04-01 14:00:00,16.5,16.54,16.47,16.5,8700.0,14.6504,14.6859,14.6238,14.6504,8700.0
2009-04-01 14:10:00,16.5,16.5,16.4,16.45,12900.0,14.6504,14.6504,14.5616,14.606,12900.0
2009-04-01 14:20:00,16.45,16.45,16.39,16.4,7300.0,14.606,14.606,14.5527,14.5616,7300.0
2009-04-01 14:30:00,16.39,16.41,16.37,16.37,9600.0,14.5527,14.5705,14.535,14.535,9600.0
2009-04-01 14:40:00,16.37,16.37,16.29,16.35,8300.0,14.535,14.535,14.464,14.5172,8300.0
2009-04-01 14:50:00,16.35,16.43,16.34,16.43,13900.0,14.5172,14.5883,14.5084,14.5883,13900.0
2009-04-01 15:00:00,16.43,16.43,16.34,16.37,40100.0,14.5883,14.5883,14.5084,14.535,40100.0
2009-04-01 15:10:00,16.36,16.41,16.34,16.41,34800.0,14.5261,14.5705,14.5084,14.5705,34800.0
2009-04-01 15:20:00,16.41,16.46,16.35,16.45,20400.0,14.5705,14.6149,14.5172,14.606,20400.0
2009-04-01 15:30:00,16.45,16.55,16.35,16.53,12800.0,14.606,14.6948,14.5172,14.6771,12800.0
2009-04-01 15:40:00,16.53,16.7,16.44,16.65,76200.0,14.6771,14.828,14.5971,14.7836,76200.0
2009-04-01 15:50:00,16.62,17.14,16.62,16.95,135000.0,14.757,15.2187,14.757,15.05,135000.0
2009-04-02 09:30:00,17.2,18.75,17.2,18.27,124900.0,15.272,16.6482,15.272,16.222,124900.0
2009-04-02 09:40:00,18.23,19.12,18.13,19.03,63100.0,16.1865,16.9767,16.0977,16.8968,63100.0
2009-04-02 09:50:00,18.98,20.21,18.94,19.7,140800.0,16.8524,17.9445,16.8169,17.4917,140800.0
2009-04-02 10:00:00,19.69,19.77,18.9,19.0,76800.0,17.4828,17.5539,16.7814,16.8702,76800.0
2009-04-02 10:10:00,19.06,19.13,18.86,19.1,31500.0,16.9235,16.9856,16.7459,16.959,31500.0
2009-04-02 10:20:00,19.07,19.07,18.89,18.94,21300.0,16.9323,16.9323,16.7725,16.8169,21300.0
2009-04-02 10:30:00,18.97,19.03,18.88,18.91,25400.0,16.8435,16.8968,16.7636,16.7903,25400.0
2009-04-02 10:40:00,18.87,19.22,18.82,18.94,13200.0,16.7548,17.0655,16.7104,16.8169,13200.0
2009-04-02 10:50:00,18.94,19.03,18.85,18.89,12400.0,16.8169,16.8968,16.737,16.7725,12400.0
2009-04-02 11:00:00,18.93,19.02,18.9,19.0,10500.0,16.808,16.8879,16.7814,16.8702,10500.0
2009-04-02 11:10:00,19.0,19.31,19.0,19.25,37400.0,16.8702,17.1454,16.8702,17.0922,37400.0
2009-04-02 11:20:00,19.22,19.3,19.17,19.29,15800.0,17.0655,17.1365,17.0211,17.1277,15800.0
2009-04-02 11:30:00,19.29,19.37,19.24,19.33,12000.0,17.1277,17.1987,17.0833,17.1632,12000.0
2009-04-02 11:40:00,19.36,19.36,19.21,19.31,9800.0,17.1898,17.1898,17.0566,17.1454,9800.0
2009-04-02 11:50:00,19.32,19.32,19.18,19.29,30500.0,17.1543,17.1543,17.03,17.1277,30500.0
2009-04-02 12:00:00,19.3,19.34,19.23,19.29,17300.0,17.1365,17.1721,17.0744,17.1277,17300.0
2009-04-02 12:10:00,19.29,19.32,19.19,19.28,19900.0,17.1277,17.1543,17.0389,17.1188,19900.0
2009-04-02 12:20:00,19.31,19.48,19.24,19.28,17600.0,17.1454,17.2964,17.0833,17.1188,17600.0
2009-04-02 12:30:00,19.3,19.36,19.25,19.36,17100.0,17.1365,17.1898,17.0922,17.1898,17100.0
2009-04-02 12:40:00,19.38,19.55,19.38,19.43,22800.0,17.2076,17.3585,17.2076,17.252,22800.0
2009-04-02 12:50:00,19.46,19.6,19.45,19.47,19000.0,17.2786,17.4029,17.2697,17.2875,19000.0
2009-04-02 13:00:00,19.49,19.59,19.49,19.54,27500.0,17.3053,17.394,17.3053,17.3496,27500.0
2009-04-02 13:10:00,19.54,19.54,19.47,19.49,8400.0,17.3496,17.3496,17.2875,17.3053,8400.0
2009-04-02 13:20:00,19.49,19.51,19.3,19.36,30400.0,17.3053,17.323,17.1365,17.1898,30400.0
2009-04-02 13:30:00,19.35,19.38,19.12,19.19,34900.0,17.1809,17.2076,16.9767,17.0389,34900.0
2009-04-02 13:40:00,19.2,19.26,19.07,19.14,12600.0,17.0478,17.101,16.9323,16.9945,12600.0
2009-04-02 13:50:00,19.13,19.21,19.06,19.19,13500.0,16.9856,17.0566,16.9235,17.0389,13500.0
2009-04-02 14:00:00,19.16,19.42,19.16,19.23,19900.0,17.0122,17.2431,17.0122,17.0744,19900.0
2009-04-02 14:10:00,19.26,19.35,19.21,19.34,17400.0,17.101,17.1809,17.0566,17.1721,17400.0
2009-04-02 14:20:00,19.33,19.47,19.32,19.45,14300.0,17.1632,17.2875,17.1543,17.2697,14300.0
2009-04-02 14:30:00,19.44,19.49,19.4,19.42,11700.0,17.2609,17.3053,17.2253,17.2431,11700.0
2009-04-02 14:40:00,19.43,19.49,19.32,19.45,15300.0,17.252,17.3053,17.1543,17.2697,15300.0
2009-04-02 14:50:00,19.46,19.47,19.24,19.34,10700.0,17.2786,17.2875,17.0833,17.1721,10700.0
2009-04-02 15:00:00,19.33,19.37,19.14,19.22,23100.0,17.1632,17.1987,16.9945,17.0655,23100.0
2009-04-02 15:10:00,19.19,19.25,19.17,19.2,21200.0,17.0389,17.0922,17.0211,17.0478,21200.0
2009-04-02 15:20:00,19.2,19.25,19.19,19.22,21300.0,17.0478,17.0922,17.0389,17.0655,21300.0
2009-04-02 15:30:00,19.22,19.25,19.14,19.2,40800.0,17.0655,17.0922,16.9945,17.0478,40800.0
2009-04-02 15:40:00,19.2,19.25,19.12,19.17,43300.0,17.0478,17.0922,16.9767,17.0211,43300.0
2009-04-02 15:50:00,19.16,19.25,19.0,19.15,71600.0,17.0122,17.0922,16.8702,17.0034,71600.0
2009-04-03 09:30:00,19.83,20.0,19.5,19.67,47200.0,17.6071,17.7581,17.3141,17.4651,47200.0
2009-04-03 09:40:00,19.73,19.84,19.59,19.6,31100.0,17.5183,17.616,17.394,17.4029,31100.0
2009-04-03 09:50:00,19.59,19.7,19.5,19.64,25100.0,17.394,17.4917,17.3141,17.4384,25100.0
2009-04-03 10:00:00,19.63,19.7,19.5,19.54,25500.0,17.4296,17.4917,17.3141,17.3496,25500.0
2009-04-03 10:10:00,19.53,19.59,19.46,19.49,31800.0,17.3408,17.394,17.2786,17.3053,31800.0
2009-04-03 10:20:00,19.5,19.52,19.45,19.48,24500.0,17.3141,17.3319,17.2697,17.2964,24500.0
2009-04-03 10:30:00,19.48,19.5,19.42,19.47,16200.0,17.2964,17.3141,17.2431,17.2875,16200.0
2009-04-03 10:40:00,19.48,19.49,19.27,19.4,22700.0,17.2964,17.3053,17.1099,17.2253,22700.0
2009-04-03 10:50:00,19.39,19.44,19.28,19.34,22300.0,17.2165,17.2609,17.1188,17.1721,22300.0
2009-04-03 11:00:00,19.35,19.35,19.18,19.22,21700.0,17.1809,17.1809,17.03,17.0655,21700.0
2009-04-03 11:10:00,19.22,19.28,19.11,19.15,44900.0,17.0655,17.1188,16.9678,17.0034,44900.0
2009-04-03 11:20:00,19.15,19.2,18.99,19.07,32900.0,17.0034,17.0478,16.8613,16.9323,32900.0
2009-04-03 11:30:00,19.06,19.33,19.02,19.29,34100.0,16.9235,17.1632,16.8879,17.1277,34100.0
2009-04-03 11:40:00,19.29,19.35,19.28,19.35,9700.0,17.1277,17.1809,17.1188,17.1809,9700.0
2009-04-03 11:50:00,19.35,19.51,19.35,19.46,14000.0,17.1809,17.323,17.1809,17.2786,14000.0
2009-04-03 12:00:00,19.48,19.61,19.37,19.38,28900.0,17.2964,17.4118,17.1987,17.2076,28900.0
2009-04-03 12:10:00,19.4,19.54,19.38,19.42,12600.0,17.2253,17.3496,17.2076,17.2431,12600.0
2009-04-03 12:20:00,19.42,19.52,19.38,19.52,8100.0,17.2431,17.3319,17.2076,17.3319,8100.0
2009-04-03 12:30:00,19.51,19.56,19.4,19.5,12900.0,17.323,17.3674,17.2253,17.3141,12900.0
2009-04-03 12:40:00,19.5,19.6,19.46,19.48,13700.0,17.3141,17.4029,17.2786,17.2964,13700.0
2009-04-03 12:50:00,19.47,19.6,19.47,19.58,11200.0,17.2875,17.4029,17.2875,17.3852,11200.0
2009-04-03 13:00:00,19.57,19.63,19.43,19.45,13100.0,17.3763,17.4296,17.252,17.2697,13100.0
2009-04-03 13:10:00,19.46,19.63,19.46,19.58,13900.0,17.2786,17.4296,17.2786,17.3852,13900.0
2009-04-03 13:20:00,19.6,19.69,19.55,19.69,15600.0,17.4029,17.4828,17.3585,17.4828,15600.0
2009-04-03 13:30:00,19.7,19.7,19.57,19.57,7200.0,17.4917,17.4917,17.3763,17.3763,7200.0
2009-04-03 13:40:00,19.57,19.67,19.51,19.66,11800.0,17.3763,17.4651,17.323,17.4562,11800.0
2009-04-03 13:50:00,19.69,19.69,19.62,19.65,16900.0,17.4828,17.4828,17.4207,17.4473,16900.0
2009-04-03 14:00:00,19.68,19.72,19.59,19.62,11800.0,17.474,17.5095,17.394,17.4207,11800.0
2009-04-03 14:10:00,19.62,19.63,19.57,19.58,16800.0,17.4207,17.4296,17.3763,17.3852,16800.0
2009-04-03 14:20:00,19.58,19.62,19.55,19.62,17800.0,17.3852,17.4207,17.3585,17.4207,17800.0
2009-04-03 14:30:00,19.61,19.63,19.53,19.54,18500.0,17.4118,17.4296,17.3408,17.3496,18500.0
2009-04-03 14:40:00,19.54,19.67,19.52,19.54,15100.0,17.3496,17.4651,17.3319,17.3496,15100.0
2009-04-03 14:50:00,19.56,19.73,19.54,19.73,10200.0,17.3674,17.5183,17.3496,17.5183,10200.0
2009-04-03 15:00:00,19.71,19.77,19.62,19.67,23000.0,17.5006,17.5539,17.4207,17.4651,23000.0
2009-04-03 15:10:00,19.68,19.73,19.67,19.68,24700.0,17.474,17.5183,17.4651,17.474,24700.0
2009-04-03 15:20:00,19.67,19.74,19.58,19.58,20700.0,17.4651,17.5272,17.3852,17.3852,20700.0
2009-04-03 15:30:00,19.6,19.67,19.58,19.64,25800.0,17.4029,17.4651,17.3852,17.4384,25800.0
2009-04-03 15:40:00,19.64,19.88,19.64,19.79,25300.0,17.4384,17.6515,17.4384,17.5716,25300.0
2009-04-03 15:50:00,19.79,19.97,19.75,19.95,90100.0,17.5716,17.7314,17.5361,17.7137,90100.0
2009-04-06 09:30:00,19.84,20.24,19.76,20.08,19900.0,17.616,17.9712,17.545,17.8291,19900.0
2009-04-06 09:40:00,20.1,20.1,19.89,19.94,21800.0,17.8469,17.8469,17.6604,17.7048,21800.0
2009-04-06 09:50:00,19.93,20.1,19.93,20.03,13500.0,17.6959,17.8469,17.6959,17.7847,13500.0
2009-04-06 10:00:00,20.05,20.35,20.05,20.33,15400.0,17.8025,18.0688,17.8025,18.0511,15400.0
2009-04-06 10:10:00,20.32,20.35,20.17,20.21,42500.0,18.0422,18.0688,17.909,17.9445,42500.0
2009-04-06 10:20:00,20.21,20.31,20.17,20.25,84000.0,17.9445,18.0333,17.909,17.9801,84000.0
2009-04-06 10:30:00,20.24,20.29,20.23,20.24,14700.0,17.9712,18.0156,17.9623,17.9712,14700.0
2009-04-06 10:40:00,20.23,20.3,20.21,20.26,26900.0,17.9623,18.0245,17.9445,17.9889,26900.0
2009-04-06 10:50:00,20.27,20.27,20.15,20.2,34500.0,17.9978,17.9978,17.8913,17.9357,34500.0
2009-04-06 11:00:00,20.19,20.2,20.07,20.1,13500.0,17.9268,17.9357,17.8202,17.8469,13500.0
2009-04-06 11:10:00,20.1,20.13,20.08,20.12,14600.0,17.8469,17.8735,17.8291,17.8646,14600.0
2009-04-06 11:20:00,20.12,20.15,20.08,20.1,10500.0,17.8646,17.8913,17.8291,17.8469,10500.0
2009-04-06 11:30:00,20.1,20.14,20.08,20.09,4900.0,17.8469,17.8824,17.8291,17.838,4900.0
2009-04-06 11:40:00,20.1,20.11,20.04,20.09,12300.0,17.8469,17.8558,17.7936,17.838,12300.0
2009-04-06 11:50:00,20.09,20.1,20.08,20.1,8000.0,17.838,17.8469,17.8291,17.8469,8000.0
2009-04-06 12:00:00,20.09,20.14,20.08,20.13,9800.0,17.838,17.8824,17.8291,17.8735,9800.0
2009-04-06 12:10:00,20.13,20.14,19.99,19.99,8000.0,17.8735,17.8824,17.7492,17.7492,8000.0
2009-04-06 12:20:00,20.0,20.02,19.98,20.02,3300.0,17.7581,17.7758,17.7403,17.7758,3300.0
2009-04-06 12:30:00,20.03,20.1,20.0,20.06,5000.0,17.7847,17.8469,17.7581,17.8114,5000.0
2009-04-06 12:40:00,20.08,20.17,20.06,20.17,5500.0,17.8291,17.909,17.8114,17.909,5500.0
2009-04-06 12:50:00,20.16,20.23,20.15,20.23,6100.0,17.9001,17.9623,17.8913,17.9623,6100.0
2009-04-06 13:00:00,20.23,20.29,20.13,20.16,8600.0,17.9623,18.0156,17.8735,17.9001,8600.0
2009-04-06 13:10:00,20.18,20.19,20.13,20.13,12700.0,17.9179,17.9268,17.8735,17.8735,12700.0
2009-04-06 13:20:00,20.14,20.2,20.09,20.1,7300.0,17.8824,17.9357,17.838,17.8469,7300.0
2009-04-06 13:30:00,20.09,20.12,20.08,20.11,10400.0,17.838,17.8646,17.8291,17.8558,10400.0
2009-04-06 13:40:00,20.11,20.19,20.08,20.18,13300.0,17.8558,17.9268,17.8291,17.9179,13300.0
2009-04-06 13:50:00,20.17,20.19,20.15,20.19,6700.0,17.909,17.9268,17.8913,17.9268,6700.0
2009-04-06 14:00:00,20.19,20.21,20.17,20.19,6200.0,17.9268,17.9445,17.909,17.9268,6200.0
2009-04-06 14:10:00,20.19,20.2,20.1,20.15,11600.0,17.9268,17.9357,17.8469,17.8913,11600.0
2009-04-06 14:20:00,20.14,20.25,20.14,20.25,18900.0,17.8824,17.9801,17.8824,17.9801,18900.0
2009-04-06 14:30:00,20.26,20.26,20.17,20.2,13700.0,17.9889,17.9889,17.909,17.9357,13700.0
2009-04-06 14:40:00,20.19,20.21,20.15,20.18,19600.0,17.9268,17.9445,17.8913,17.9179,19600.0
2009-04-06 14:50:00,20.16,20.21,20.14,20.14,22800.0,17.9001,17.9445,17.8824,17.8824,22800.0
2009-04-06 15:00:00,20.15,20.15,20.11,20.12,18800.0,17.8913,17.8913,17.8558,17.8646,18800.0
2009-04-06 15:10:00,20.14,20.15,20.07,20.09,38000.0,17.8824,17.8913,17.8202,17.838,38000.0
2009-04-06 15:20:00,20.09,20.14,20.03,20.05,25500.0,17.838,17.8824,17.7847,17.8025,25500.0
2009-04-06 15:30:00,20.05,20.14,20.05,20.11,151100.0,17.8025,17.8824,17.8025,17.8558,151100.0
2009-04-06 15:40:00,20.11,20.19,20.1,20.18,23500.0,17.8558,17.9268,17.8469,17.9179,23500.0
2009-04-06 15:50:00,20.18,20.35,20.18,20.31,49300.0,17.9179,18.0688,17.9179,18.0333,49300.0
2009-04-07 09:30:00,20.15,20.44,19.45,20.17,20800.0,17.8913,18.1488,17.2697,17.909,20800.0
2009-04-07 09:40:00,20.18,20.4,20.02,20.38,18000.0,17.9179,18.1132,17.7758,18.0955,18000.0
2009-04-07 09:50:00,20.39,20.66,20.29,20.63,19600.0,18.1044,18.3441,18.0156,18.3175,19600.0
2009-04-07 10:00:00,20.65,20.75,20.56,20.73,77300.0,18.3352,18.424,18.2553,18.4063,77300.0
2009-04-07 10:10:00,20.73,20.75,20.6,20.64,33300.0,18.4063,18.424,18.2908,18.3263,33300.0
2009-04-07 10:20:00,20.65,20.69,20.58,20.64,31400.0,18.3352,18.3707,18.2731,18.3263,31400.0
2009-04-07 10:30:00,20.64,20.65,20.48,20.5,124400.0,18.3263,18.3352,18.1843,18.202,124400.0
2009-04-07 10:40:00,20.5,20.7,20.49,20.68,25600.0,18.202,18.3796,18.1932,18.3619,25600.0
2009-04-07 10:50:00,20.67,20.7,20.54,20.6,11800.0,18.353,18.3796,18.2376,18.2908,11800.0
2009-04-07 11:00:00,20.58,20.63,20.48,20.48,6700.0,18.2731,18.3175,18.1843,18.1843,6700.0
2009-04-07 11:10:00,20.47,20.56,20.45,20.53,18000.0,18.1754,18.2553,18.1576,18.2287,18000.0
2009-04-07 11:20:00,20.51,20.58,20.41,20.43,31500.0,18.2109,18.2731,18.1221,18.1399,31500.0
2009-04-07 11:30:00,20.43,20.55,20.41,20.46,33400.0,18.1399,18.2464,18.1221,18.1665,33400.0
2009-04-07 11:40:00,20.48,20.58,20.43,20.57,119100.0,18.1843,18.2731,18.1399,18.2642,119100.0
2009-04-07 11:50:00,20.54,20.65,20.5,20.5,41600.0,18.2376,18.3352,18.202,18.202,41600.0
2009-04-07 12:00:00,20.58,20.6,20.44,20.45,30300.0,18.2731,18.2908,18.1488,18.1576,30300.0
2009-04-07 12:10:00,20.48,20.6,20.45,20.47,14200.0,18.1843,18.2908,18.1576,18.1754,14200.0
2009-04-07 12:20:00,20.47,20.48,20.29,20.3,10500.0,18.1754,18.1843,18.0156,18.0245,10500.0
2009-04-07 12:30:00,20.32,20.47,20.3,20.46,11900.0,18.0422,18.1754,18.0245,18.1665,11900.0
2009-04-07 12:40:00,20.4,20.6,20.4,20.57,4300.0,18.1132,18.2908,18.1132,18.2642,4300.0
2009-04-07 12:50:00,20.58,20.65,20.58,20.62,5400.0,18.2731,18.3352,18.2731,18.3086,5400.0
2009-04-07 13:00:00,20.6,20.61,20.5,20.52,3800.0,18.2908,18.2997,18.202,18.2198,3800.0
2009-04-07 13:10:00,20.49,20.5,20.39,20.41,17800.0,18.1932,18.202,18.1044,18.1221,17800.0
2009-04-07 13:20:00,20.4,20.41,20.34,20.34,7100.0,18.1132,18.1221,18.06,18.06,7100.0
2009-04-07 13:30:00,20.35,20.36,20.17,20.18,13700.0,18.0688,18.0777,17.909,17.9179,13700.0
2009-04-07 13:40:00,20.18,20.25,20.17,20.18,8700.0,17.9179,17.9801,17.909,17.9179,8700.0
2009-04-07 13:50:00,20.17,20.17,19.97,19.98,27900.0,17.909,17.909,17.7314,17.7403,27900.0
2009-04-07 14:00:00,19.97,20.0,19.87,20.0,20900.0,17.7314,17.7581,17.6427,17.7581,20900.0
2009-04-07 14:10:00,20.0,20.01,19.9,19.94,19400.0,17.7581,17.767,17.6693,17.7048,19400.0
2009-04-07 14:20:00,19.95,19.97,19.87,19.92,11100.0,17.7137,17.7314,17.6427,17.6871,11100.0
2009-04-07 14:30:00,19.92,19.97,19.92,19.96,5400.0,17.6871,17.7314,17.6871,17.7226,5400.0
2009-04-07 14:40:00,19.96,19.99,19.93,19.93,8500.0,17.7226,17.7492,17.6959,17.6959,8500.0
2009-04-07 14:50:00,19.92,19.93,19.86,19.92,12500.0,17.6871,17.6959,17.6338,17.6871,12500.0
2009-04-07 15:00:00,19.92,19.92,19.89,19.9,14300.0,17.6871,17.6871,17.6604,17.6693,14300.0
2009-04-07 15:10:00,19.9,20.07,19.89,20.0,32600.0,17.6693,17.8202,17.6604,17.7581,32600.0
2009-04-07 15:20:00,20.0,20.03,19.95,19.95,24400.0,17.7581,17.7847,17.7137,17.7137,24400.0
2009-04-07 15:30:00,19.95,19.99,19.93,19.98,26100.0,17.7137,17.7492,17.6959,17.7403,26100.0
2009-04-07 15:40:00,19.98,20.04,19.92,19.99,33500.0,17.7403,17.7936,17.6871,17.7492,33500.0
2009-04-07 15:50:00,19.96,20.0,19.87,19.87,55700.0,17.7226,17.7581,17.6427,17.6427,55700.0
2009-04-08 09:30:00,20.08,20.08,19.7,19.98,7700.0,17.8291,17.8291,17.4917,17.7403,7700.0
2009-04-08 09:40:00,19.97,20.12,19.95,20.06,14200.0,17.7314,17.8646,17.7137,17.8114,14200.0
2009-04-08 09:50:00,20.06,20.06,19.95,19.95,13800.0,17.8114,17.8114,17.7137,17.7137,13800.0
2009-04-08 10:00:00,19.99,20.06,19.93,20.01,35300.0,17.7492,17.8114,17.6959,17.767,35300.0
2009-04-08 10:10:00,19.99,20.01,19.86,19.86,51900.0,17.7492,17.767,17.6338,17.6338,51900.0
2009-04-08 10:20:00,19.86,19.86,19.61,19.65,41300.0,17.6338,17.6338,17.4118,17.4473,41300.0
2009-04-08 10:30:00,19.65,19.75,19.57,19.61,22200.0,17.4473,17.5361,17.3763,17.4118,22200.0
2009-04-08 10:40:00,19.63,19.7,19.56,19.68,17100.0,17.4296,17.4917,17.3674,17.474,17100.0
2009-04-08 10:50:00,19.68,19.71,19.61,19.61,11900.0,17.474,17.5006,17.4118,17.4118,11900.0
2009-04-08 11:00:00,19.67,19.7,19.66,19.68,3700.0,17.4651,17.4917,17.4562,17.474,3700.0
2009-04-08 11:10:00,19.7,19.74,19.69,19.71,11500.0,17.4917,17.5272,17.4828,17.5006,11500.0
2009-04-08 11:20:00,19.71,19.75,19.69,19.71,7500.0,17.5006,17.5361,17.4828,17.5006,7500.0
2009-04-08 11:30:00,19.7,19.78,19.69,19.78,9500.0,17.4917,17.5627,17.4828,17.5627,9500.0
2009-04-08 11:40:00,19.76,19.76,19.69,19.74,7800.0,17.545,17.545,17.4828,17.5272,7800.0
2009-04-08 11:50:00,19.73,19.76,19.72,19.73,2400.0,17.5183,17.545,17.5095,17.5183,2400.0
2009-04-08 12:00:00,19.74,19.8,19.74,19.77,4700.0,17.5272,17.5805,17.5272,17.5539,4700.0
2009-04-08 12:10:00,19.77,19.8,19.74,19.8,8500.0,17.5539,17.5805,17.5272,17.5805,8500.0
2009-04-08 12:20:00,19.77,19.85,19.75,19.76,19400.0,17.5539,17.6249,17.5361,17.545,19400.0
2009-04-08 12:30:00,19.78,19.78,19.73,19.76,4100.0,17.5627,17.5627,17.5183,17.545,4100.0
2009-04-08 12:40:00,19.77,19.85,19.75,19.85,15600.0,17.5539,17.6249,17.5361,17.6249,15600.0
2009-04-08 12:50:00,19.84,19.91,19.8,19.85,11400.0,17.616,17.6782,17.5805,17.6249,11400.0
2009-04-08 13:00:00,19.87,19.89,19.79,19.84,10000.0,17.6427,17.6604,17.5716,17.616,10000.0
2009-04-08 13:10:00,19.83,19.89,19.83,19.86,5300.0,17.6071,17.6604,17.6071,17.6338,5300.0
2009-04-08 13:20:00,19.85,19.91,19.85,19.89,4300.0,17.6249,17.6782,17.6249,17.6604,4300.0
2009-04-08 13:30:00,19.89,19.92,19.81,19.84,27600.0,17.6604,17.6871,17.5894,17.616,27600.0
2009-04-08 13:40:00,19.83,19.88,19.83,19.88,4800.0,17.6071,17.6515,17.6071,17.6515,4800.0
2009-04-08 13:50:00,19.88,19.88,19.83,19.85,7200.0,17.6515,17.6515,17.6071,17.6249,7200.0
2009-04-08 14:00:00,19.84,19.85,19.82,19.85,5000.0,17.616,17.6249,17.5983,17.6249,5000.0
2009-04-08 14:10:00,19.85,19.87,19.83,19.84,14000.0,17.6249,17.6427,17.6071,17.616,14000.0
2009-04-08 14:20:00,19.85,19.86,19.8,19.86,2600.0,17.6249,17.6338,17.5805,17.6338,2600.0
2009-04-08 14:30:00,19.85,19.87,19.83,19.84,15100.0,17.6249,17.6427,17.6071,17.616,15100.0
2009-04-08 14:40:00,19.85,19.87,19.84,19.84,11500.0,17.6249,17.6427,17.616,17.616,11500.0
2009-04-08 14:50:00,19.85,19.86,19.77,19.83,7900.0,17.6249,17.6338,17.5539,17.6071,7900.0
2009-04-08 15:00:00,19.83,19.86,19.74,19.84,7000.0,17.6071,17.6338,17.5272,17.616,7000.0
2009-04-08 15:10:00,19.83,19.9,19.77,19.83,26400.0,17.6071,17.6693,17.5539,17.6071,26400.0
2009-04-08 15:20:00,19.82,19.91,19.82,19.89,32300.0,17.5983,17.6782,17.5983,17.6604,32300.0
2009-04-08 15:30:00,19.89,19.93,19.83,19.87,23800.0,17.6604,17.6959,17.6071,17.6427,23800.0
2009-04-08 15:40:00,19.86,19.87,19.79,19.87,21700.0,17.6338,17.6427,17.5716,17.6427,21700.0
2009-04-08 15:50:00,19.87,20.03,19.83,19.98,50000.0,17.6427,17.7847,17.6071,17.7403,50000.0
2009-04-09 09:30:00,20.2,20.37,20.03,20.04,101000.0,17.9357,18.0866,17.7847,17.7936,101000.0
2009-04-09 09:40:00,20.09,20.26,20.01,20.12,77700.0,17.838,17.9889,17.767,17.8646,77700.0
2009-04-09 09:50:00,20.11,20.19,20.02,20.11,14700.0,17.8558,17.9268,17.7758,17.8558,14700.0
2009-04-09 10:00:00,20.12,20.25,20.12,20.25,17600.0,17.8646,17.9801,17.8646,17.9801,17600.0
2009-04-09 10:10:00,20.23,20.28,20.15,20.17,60300.0,17.9623,18.0067,17.8913,17.909,60300.0
2009-04-09 10:20:00,20.22,20.34,20.18,20.24,56300.0,17.9534,18.06,17.9179,17.9712,56300.0
2009-04-09 10:30:00,20.22,20.31,20.05,20.06,33700.0,17.9534,18.0333,17.8025,17.8114,33700.0
2009-04-09 10:40:00,20.08,20.13,20.05,20.13,6800.0,17.8291,17.8735,17.8025,17.8735,6800.0
2009-04-09 10:50:00,20.15,20.28,20.15,20.19,37600.0,17.8913,18.0067,17.8913,17.9268,37600.0
2009-04-09 11:00:00,20.15,20.25,20.15,20.19,33600.0,17.8913,17.9801,17.8913,17.9268,33600.0
2009-04-09 11:10:00,20.19,20.3,20.18,20.29,49400.0,17.9268,18.0245,17.9179,18.0156,49400.0
2009-04-09 11:20:00,20.3,20.35,20.25,20.25,11200.0,18.0245,18.0688,17.9801,17.9801,11200.0
2009-04-09 11:30:00,20.26,20.41,20.25,20.41,14400.0,17.9889,18.1221,17.9801,18.1221,14400.0
2009-04-09 11:40:00,20.41,20.42,20.28,20.34,36700.0,18.1221,18.131,18.0067,18.06,36700.0
2009-04-09 11:50:00,20.31,20.35,20.29,20.3,19000.0,18.0333,18.0688,18.0156,18.0245,19000.0
2009-04-09 12:00:00,20.3,20.32,20.27,20.3,7200.0,18.0245,18.0422,17.9978,18.0245,7200.0
2009-04-09 12:10:00,20.3,20.33,20.26,20.32,16300.0,18.0245,18.0511,17.9889,18.0422,16300.0
2009-04-09 12:20:00,20.32,20.4,20.31,20.36,59700.0,18.0422,18.1132,18.0333,18.0777,59700.0
2009-04-09 12:30:00,20.39,20.47,20.35,20.47,17500.0,18.1044,18.1754,18.0688,18.1754,17500.0
2009-04-09 12:40:00,20.46,20.49,20.41,20.41,12900.0,18.1665,18.1932,18.1221,18.1221,12900.0
2009-04-09 12:50:00,20.44,20.45,20.35,20.38,20900.0,18.1488,18.1576,18.0688,18.0955,20900.0
2009-04-09 13:00:00,20.35,20.4,20.33,20.34,14300.0,18.0688,18.1132,18.0511,18.06,14300.0
2009-04-09 13:10:00,20.33,20.41,20.3,20.4,8500.0,18.0511,18.1221,18.0245,18.1132,8500.0
2009-04-09 13:20:00,20.4,20.43,20.39,20.42,9800.0,18.1132,18.1399,18.1044,18.131,9800.0
2009-04-09 13:30:00,20.42,20.46,20.4,20.44,14800.0,18.131,18.1665,18.1132,18.1488,14800.0
2009-04-09 13:40:00,20.43,20.43,20.36,20.4,10800.0,18.1399,18.1399,18.0777,18.1132,10800.0
2009-04-09 13:50:00,20.4,20.42,20.37,20.4,7100.0,18.1132,18.131,18.0866,18.1132,7100.0
2009-04-09 14:00:00,20.41,20.43,20.38,20.4,23900.0,18.1221,18.1399,18.0955,18.1132,23900.0
2009-04-09 14:10:00,20.43,20.43,20.38,20.4,7700.0,18.1399,18.1399,18.0955,18.1132,7700.0
2009-04-09 14:20:00,20.4,20.41,20.39,20.4,14100.0,18.1132,18.1221,18.1044,18.1132,14100.0
2009-04-09 14:30:00,20.4,20.56,20.4,20.56,22200.0,18.1132,18.2553,18.1132,18.2553,22200.0
2009-04-09 14:40:00,20.55,20.63,20.49,20.6,24100.0,18.2464,18.3175,18.1932,18.2908,24100.0
2009-04-09 14:50:00,20.6,20.63,20.52,20.6,20600.0,18.2908,18.3175,18.2198,18.2908,20600.0
2009-04-09 15:00:00,20.61,20.67,20.56,20.67,18100.0,18.2997,18.353,18.2553,18.353,18100.0
2009-04-09 15:10:00,20.7,20.72,20.64,20.71,17500.0,18.3796,18.3974,18.3263,18.3885,17500.0
2009-04-09 15:20:00,20.7,20.72,20.64,20.67,13900.0,18.3796,18.3974,18.3263,18.353,13900.0
2009-04-09 15:30:00,20.68,20.74,20.6,20.65,29200.0,18.3619,18.4151,18.2908,18.3352,29200.0
2009-04-09 15:40:00,20.64,20.77,20.64,20.71,60600.0,18.3263,18.4418,18.3263,18.3885,60600.0
2009-04-09 15:50:00,20.73,20.98,20.68,20.93,106400.0,18.4063,18.6282,18.3619,18.5838,106400.0
2009-04-13 09:30:00,20.74,20.83,20.43,20.73,9000.0,18.4151,18.495,18.1399,18.4063,9000.0
2009-04-13 09:40:00,20.77,20.79,20.63,20.71,10900.0,18.4418,18.4595,18.3175,18.3885,10900.0
2009-04-13 09:50:00,20.7,20.7,20.55,20.64,24400.0,18.3796,18.3796,18.2464,18.3263,24400.0
2009-04-13 10:00:00,20.63,20.75,20.52,20.57,46400.0,18.3175,18.424,18.2198,18.2642,46400.0
2009-04-13 10:10:00,20.56,20.65,20.52,20.65,25300.0,18.2553,18.3352,18.2198,18.3352,25300.0
2009-04-13 10:20:00,20.65,20.79,20.65,20.75,8400.0,18.3352,18.4595,18.3352,18.424,8400.0
2009-04-13 10:30:00,20.74,20.77,20.73,20.73,35100.0,18.4151,18.4418,18.4063,18.4063,35100.0
2009-04-13 10:40:00,20.74,20.74,20.55,20.68,17300.0,18.4151,18.4151,18.2464,18.3619,17300.0
2009-04-13 10:50:00,20.66,20.77,20.58,20.7,13500.0,18.3441,18.4418,18.2731,18.3796,13500.0
2009-04-13 11:00:00,20.67,20.68,20.6,20.6,12200.0,18.353,18.3619,18.2908,18.2908,12200.0
2009-04-13 11:10:00,20.58,20.61,20.55,20.58,9100.0,18.2731,18.2997,18.2464,18.2731,9100.0
2009-04-13 11:20:00,20.59,20.65,20.56,20.59,15800.0,18.2819,18.3352,18.2553,18.2819,15800.0
2009-04-13 11:30:00,20.59,20.6,20.56,20.6,4100.0,18.2819,18.2908,18.2553,18.2908,4100.0
2009-04-13 11:40:00,20.61,20.65,20.54,20.62,9600.0,18.2997,18.3352,18.2376,18.3086,9600.0
2009-04-13 11:50:00,20.62,20.71,20.52,20.66,13600.0,18.3086,18.3885,18.2198,18.3441,13600.0
2009-04-13 12:00:00,20.63,20.63,20.48,20.49,11700.0,18.3175,18.3175,18.1843,18.1932,11700.0
2009-04-13 12:10:00,20.48,20.56,20.46,20.55,3400.0,18.1843,18.2553,18.1665,18.2464,3400.0
2009-04-13 12:20:00,20.55,20.59,20.5,20.5,5300.0,18.2464,18.2819,18.202,18.202,5300.0
2009-04-13 12:30:00,20.5,20.67,20.48,20.63,4800.0,18.202,18.353,18.1843,18.3175,4800.0
2009-04-13 12:40:00,20.63,20.68,20.6,20.62,3000.0,18.3175,18.3619,18.2908,18.3086,3000.0
2009-04-13 12:50:00,20.61,20.66,20.6,20.63,2500.0,18.2997,18.3441,18.2908,18.3175,2500.0
2009-04-13 13:00:00,20.69,20.71,20.6,20.6,8400.0,18.3707,18.3885,18.2908,18.2908,8400.0
2009-04-13 13:10:00,20.6,20.67,20.6,20.65,3300.0,18.2908,18.353,18.2908,18.3352,3300.0
2009-04-13 13:20:00,20.66,20.72,20.61,20.61,13200.0,18.3441,18.3974,18.2997,18.2997,13200.0
2009-04-13 13:30:00,20.6,20.63,20.56,20.62,11800.0,18.2908,18.3175,18.2553,18.3086,11800.0
2009-04-13 13:40:00,20.59,20.75,20.59,20.7,5000.0,18.2819,18.424,18.2819,18.3796,5000.0
2009-04-13 13:50:00,20.73,20.76,20.66,20.68,12600.0,18.4063,18.4329,18.3441,18.3619,12600.0
2009-04-13 14:00:00,20.71,20.71,20.58,20.59,15200.0,18.3885,18.3885,18.2731,18.2819,15200.0
2009-04-13 14:10:00,20.6,20.6,20.44,20.46,8200.0,18.2908,18.2908,18.1488,18.1665,8200.0
2009-04-13 14:20:00,20.44,20.53,20.44,20.52,5800.0,18.1488,18.2287,18.1488,18.2198,5800.0
2009-04-13 14:30:00,20.51,20.52,20.44,20.45,11300.0,18.2109,18.2198,18.1488,18.1576,11300.0
2009-04-13 14:40:00,20.45,20.46,20.39,20.45,14400.0,18.1576,18.1665,18.1044,18.1576,14400.0
2009-04-13 14:50:00,20.42,20.5,20.4,20.4,11400.0,18.131,18.202,18.1132,18.1132,11400.0
2009-04-13 15:00:00,20.39,20.65,20.37,20.61,46800.0,18.1044,18.3352,18.0866,18.2997,46800.0
2009-04-13 15:10:00,20.61,20.64,20.56,20.61,22800.0,18.2997,18.3263,18.2553,18.2997,22800.0
2009-04-13 15:20:00,20.63,20.68,20.59,20.68,7500.0,18.3175,18.3619,18.2819,18.3619,7500.0
2009-04-13 15:30:00,20.67,20.76,20.65,20.7,78300.0,18.353,18.4329,18.3352,18.3796,78300.0
2009-04-13 15:40:00,20.68,20.74,20.61,20.62,84500.0,18.3619,18.4151,18.2997,18.3086,84500.0
2009-04-13 15:50:00,20.61,20.74,20.6,20.64,43100.0,18.2997,18.4151,18.2908,18.3263,43100.0
2009-04-14 09:30:00,20.67,20.89,20.5,20.5,16300.0,18.353,18.5483,18.202,18.202,16300.0
2009-04-14 09:40:00,20.5,20.5,20.43,20.45,13500.0,18.202,18.202,18.1399,18.1576,13500.0
2009-04-14 09:50:00,20.44,20.66,20.43,20.6,183900.0,18.1488,18.3441,18.1399,18.2908,183900.0
2009-04-14 10:00:00,20.6,20.62,20.52,20.53,107600.0,18.2908,18.3086,18.2198,18.2287,107600.0
2009-04-14 10:10:00,20.54,20.54,20.48,20.49,12600.0,18.2376,18.2376,18.1843,18.1932,12600.0
2009-04-14 10:20:00,20.49,20.54,20.49,20.54,9800.0,18.1932,18.2376,18.1932,18.2376,9800.0
2009-04-14 10:30:00,20.53,20.86,20.52,20.86,56200.0,18.2287,18.5217,18.2198,18.5217,56200.0
2009-04-14 10:40:00,20.87,21.05,20.87,21.04,10400.0,18.5306,18.6904,18.5306,18.6815,10400.0
2009-04-14 10:50:00,21.04,21.04,20.97,20.99,8200.0,18.6815,18.6815,18.6193,18.6371,8200.0
2009-04-14 11:00:00,20.98,21.0,20.9,20.95,11400.0,18.6282,18.646,18.5572,18.6016,11400.0
2009-04-14 11:10:00,20.94,21.01,20.94,21.0,3700.0,18.5927,18.6549,18.5927,18.646,3700.0
2009-04-14 11:20:00,20.99,21.05,20.92,20.99,120600.0,18.6371,18.6904,18.575,18.6371,120600.0
2009-04-14 11:30:00,20.96,21.02,20.93,21.0,142200.0,18.6105,18.6637,18.5838,18.646,142200.0
2009-04-14 11:40:00,20.99,20.99,20.87,20.87,15100.0,18.6371,18.6371,18.5306,18.5306,15100.0
2009-04-14 11:50:00,20.89,20.89,20.8,20.83,2900.0,18.5483,18.5483,18.4684,18.495,2900.0
2009-04-14 12:00:00,20.83,20.9,20.8,20.9,3500.0,18.495,18.5572,18.4684,18.5572,3500.0
2009-04-14 12:10:00,20.88,20.91,20.81,20.9,7700.0,18.5394,18.5661,18.4773,18.5572,7700.0
2009-04-14 12:20:00,20.89,20.92,20.89,20.9,11500.0,18.5483,18.575,18.5483,18.5572,11500.0
2009-04-14 12:30:00,20.88,20.89,20.82,20.84,4300.0,18.5394,18.5483,18.4862,18.5039,4300.0
2009-04-14 12:40:00,20.83,20.84,20.77,20.78,7600.0,18.495,18.5039,18.4418,18.4506,7600.0
2009-04-14 12:50:00,20.78,20.78,20.68,20.71,9300.0,18.4506,18.4506,18.3619,18.3885,9300.0
2009-04-14 13:00:00,20.71,20.72,20.64,20.66,12600.0,18.3885,18.3974,18.3263,18.3441,12600.0
2009-04-14 13:10:00,20.66,20.73,20.64,20.7,14000.0,18.3441,18.4063,18.3263,18.3796,14000.0
2009-04-14 13:20:00,20.7,20.7,20.63,20.65,5400.0,18.3796,18.3796,18.3175,18.3352,5400.0
2009-04-14 13:30:00,20.65,20.68,20.58,20.58,4800.0,18.3352,18.3619,18.2731,18.2731,4800.0
2009-04-14 13:40:00,20.57,20.57,20.51,20.52,10300.0,18.2642,18.2642,18.2109,18.2198,10300.0
2009-04-14 13:50:00,20.53,20.55,20.52,20.55,3900.0,18.2287,18.2464,18.2198,18.2464,3900.0
2009-04-14 14:00:00,20.57,20.6,20.48,20.5,6100.0,18.2642,18.2908,18.1843,18.202,6100.0
2009-04-14 14:10:00,20.48,20.56,20.47,20.55,5400.0,18.1843,18.2553,18.1754,18.2464,5400.0
2009-04-14 14:20:00,20.54,20.55,20.48,20.5,14300.0,18.2376,18.2464,18.1843,18.202,14300.0
2009-04-14 14:30:00,20.5,20.5,20.48,20.5,6400.0,18.202,18.202,18.1843,18.202,6400.0
2009-04-14 14:40:00,20.5,20.5,20.48,20.48,4600.0,18.202,18.202,18.1843,18.1843,4600.0
2009-04-14 14:50:00,20.49,20.59,20.48,20.59,9800.0,18.1932,18.2819,18.1843,18.2819,9800.0
2009-04-14 15:00:00,20.58,20.65,20.54,20.55,12300.0,18.2731,18.3352,18.2376,18.2464,12300.0
2009-04-14 15:10:00,20.56,20.62,20.54,20.62,7600.0,18.2553,18.3086,18.2376,18.3086,7600.0
2009-04-14 15:20:00,20.62,20.66,20.49,20.54,8100.0,18.3086,18.3441,18.1932,18.2376,8100.0
2009-04-14 15:30:00,20.54,20.6,20.45,20.45,10700.0,18.2376,18.2908,18.1576,18.1576,10700.0
2009-04-14 15:40:00,20.48,20.57,20.41,20.41,18500.0,18.1843,18.2642,18.1221,18.1221,18500.0
2009-04-14 15:50:00,20.41,20.52,20.2,20.28,67100.0,18.1221,18.2198,17.9357,18.0067,67100.0
2009-04-15 09:30:00,20.2,20.2,19.64,20.0,19100.0,17.9357,17.9357,17.4384,17.7581,19100.0
2009-04-15 09:40:00,20.0,20.03,19.85,19.88,15000.0,17.7581,17.7847,17.6249,17.6515,15000.0
2009-04-15 09:50:00,19.85,19.88,19.63,19.67,19200.0,17.6249,17.6515,17.4296,17.4651,19200.0
2009-04-15 10:00:00,19.65,19.65,19.51,19.61,9400.0,17.4473,17.4473,17.323,17.4118,9400.0
2009-04-15 10:10:00,19.67,19.75,19.66,19.75,18500.0,17.4651,17.5361,17.4562,17.5361,18500.0
2009-04-15 10:20:00,19.73,19.8,19.7,19.74,27300.0,17.5183,17.5805,17.4917,17.5272,27300.0
2009-04-15 10:30:00,19.74,19.8,19.74,19.78,16700.0,17.5272,17.5805,17.5272,17.5627,16700.0
2009-04-15 10:40:00,19.79,19.88,19.76,19.85,24300.0,17.5716,17.6515,17.545,17.6249,24300.0
2009-04-15 10:50:00,19.83,19.83,19.68,19.68,44500.0,17.6071,17.6071,17.474,17.474,44500.0
2009-04-15 11:00:00,19.67,19.73,19.62,19.73,16100.0,17.4651,17.5183,17.4207,17.5183,16100.0
2009-04-15 11:10:00,19.73,19.77,19.66,19.69,38200.0,17.5183,17.5539,17.4562,17.4828,38200.0
2009-04-15 11:20:00,19.68,19.74,19.66,19.74,4300.0,17.474,17.5272,17.4562,17.5272,4300.0
2009-04-15 11:30:00,19.72,19.86,19.72,19.82,9000.0,17.5095,17.6338,17.5095,17.5983,9000.0
2009-04-15 11:40:00,19.82,19.83,19.8,19.81,3700.0,17.5983,17.6071,17.5805,17.5894,3700.0
2009-04-15 11:50:00,19.8,20.0,19.78,20.0,16400.0,17.5805,17.7581,17.5627,17.7581,16400.0
2009-04-15 12:00:00,19.99,20.0,19.97,20.0,16100.0,17.7492,17.7581,17.7314,17.7581,16100.0
2009-04-15 12:10:00,20.0,20.0,19.94,19.94,5100.0,17.7581,17.7581,17.7048,17.7048,5100.0
2009-04-15 12:20:00,19.97,20.01,19.94,19.96,3600.0,17.7314,17.767,17.7048,17.7226,3600.0
2009-04-15 12:30:00,19.92,19.99,19.91,19.99,4100.0,17.6871,17.7492,17.6782,17.7492,4100.0
2009-04-15 12:40:00,19.98,20.03,19.95,19.98,9200.0,17.7403,17.7847,17.7137,17.7403,9200.0
2009-04-15 12:50:00,19.98,20.03,19.98,19.99,9700.0,17.7403,17.7847,17.7403,17.7492,9700.0
2009-04-15 13:00:00,20.0,20.01,19.94,19.99,10900.0,17.7581,17.767,17.7048,17.7492,10900.0
2009-04-15 13:10:00,20.01,20.01,19.98,19.98,5700.0,17.767,17.767,17.7403,17.7403,5700.0
2009-04-15 13:20:00,20.0,20.0,19.98,19.99,2300.0,17.7581,17.7581,17.7403,17.7492,2300.0
2009-04-15 13:30:00,19.99,20.01,19.95,19.95,8600.0,17.7492,17.767,17.7137,17.7137,8600.0
2009-04-15 13:40:00,19.98,19.98,19.95,19.95,6600.0,17.7403,17.7403,17.7137,17.7137,6600.0
2009-04-15 13:50:00,19.95,19.99,19.95,19.99,3400.0,17.7137,17.7492,17.7137,17.7492,3400.0
2009-04-15 14:00:00,19.99,20.04,19.97,20.04,8300.0,17.7492,17.7936,17.7314,17.7936,8300.0
2009-04-15 14:10:00,20.01,20.04,19.93,19.94,7400.0,17.767,17.7936,17.6959,17.7048,7400.0
2009-04-15 14:20:00,19.9,20.03,19.9,20.03,32400.0,17.6693,17.7847,17.6693,17.7847,32400.0
2009-04-15 14:30:00,20.03,20.04,20.0,20.02,8000.0,17.7847,17.7936,17.7581,17.7758,8000.0
2009-04-15 14:40:00,20.03,20.06,19.98,20.06,11400.0,17.7847,17.8114,17.7403,17.8114,11400.0
2009-04-15 14:50:00,20.06,20.09,20.04,20.09,4600.0,17.8114,17.838,17.7936,17.838,4600.0
2009-04-15 15:00:00,20.08,20.18,20.07,20.11,10400.0,17.8291,17.9179,17.8202,17.8558,10400.0
2009-04-15 15:10:00,20.1,20.1,20.03,20.04,8900.0,17.8469,17.8469,17.7847,17.7936,8900.0
2009-04-15 15:20:00,20.08,20.15,20.05,20.15,8600.0,17.8291,17.8913,17.8025,17.8913,8600.0
2009-04-15 15:30:00,20.15,20.3,20.14,20.3,19700.0,17.8913,18.0245,17.8824,18.0245,19700.0
2009-04-15 15:40:00,20.3,20.32,20.25,20.28,14700.0,18.0245,18.0422,17.9801,18.0067,14700.0
2009-04-15 15:50:00,20.31,20.52,20.29,20.5,60200.0,18.0333,18.2198,18.0156,18.202,60200.0
2009-04-16 09:30:00,20.56,20.65,20.35,20.63,7600.0,18.2553,18.3352,18.0688,18.3175,7600.0
2009-04-16 09:40:00,20.65,20.69,20.45,20.55,124000.0,18.3352,18.3707,18.1576,18.2464,124000.0
2009-04-16 09:50:00,20.55,20.68,20.54,20.59,33700.0,18.2464,18.3619,18.2376,18.2819,33700.0
2009-04-16 10:00:00,20.58,20.65,20.41,20.54,23100.0,18.2731,18.3352,18.1221,18.2376,23100.0
2009-04-16 10:10:00,20.55,20.59,20.45,20.56,14500.0,18.2464,18.2819,18.1576,18.2553,14500.0
2009-04-16 10:20:00,20.57,20.57,20.47,20.51,4600.0,18.2642,18.2642,18.1754,18.2109,4600.0
2009-04-16 10:30:00,20.49,20.61,20.47,20.47,11700.0,18.1932,18.2997,18.1754,18.1754,11700.0
2009-04-16 10:40:00,20.46,20.52,20.46,20.5,10500.0,18.1665,18.2198,18.1665,18.202,10500.0
2009-04-16 10:50:00,20.49,20.5,20.49,20.5,5500.0,18.1932,18.202,18.1932,18.202,5500.0
2009-04-16 11:00:00,20.5,20.51,20.45,20.5,15200.0,18.202,18.2109,18.1576,18.202,15200.0
2009-04-16 11:10:00,20.47,20.5,20.45,20.48,9200.0,18.1754,18.202,18.1576,18.1843,9200.0
2009-04-16 11:20:00,20.49,20.5,20.47,20.49,9400.0,18.1932,18.202,18.1754,18.1932,9400.0
2009-04-16 11:30:00,20.5,20.5,20.47,20.5,5700.0,18.202,18.202,18.1754,18.202,5700.0
2009-04-16 11:40:00,20.49,20.5,20.47,20.48,21100.0,18.1932,18.202,18.1754,18.1843,21100.0
2009-04-16 11:50:00,20.49,20.53,20.48,20.5,8700.0,18.1932,18.2287,18.1843,18.202,8700.0
2009-04-16 12:00:00,20.51,20.53,20.48,20.48,15800.0,18.2109,18.2287,18.1843,18.1843,15800.0
2009-04-16 12:10:00,20.48,20.51,20.44,20.47,6800.0,18.1843,18.2109,18.1488,18.1754,6800.0
2009-04-16 12:20:00,20.48,20.49,20.47,20.49,7500.0,18.1843,18.1932,18.1754,18.1932,7500.0
2009-04-16 12:30:00,20.49,20.49,20.47,20.48,14200.0,18.1932,18.1932,18.1754,18.1843,14200.0
2009-04-16 12:40:00,20.49,20.56,20.48,20.55,15700.0,18.1932,18.2553,18.1843,18.2464,15700.0
2009-04-16 12:50:00,20.52,20.6,20.52,20.59,13100.0,18.2198,18.2908,18.2198,18.2819,13100.0
2009-04-16 13:00:00,20.6,20.6,20.53,20.53,9000.0,18.2908,18.2908,18.2287,18.2287,9000.0
2009-04-16 13:10:00,20.53,20.53,20.46,20.47,5500.0,18.2287,18.2287,18.1665,18.1754,5500.0
2009-04-16 13:20:00,20.47,20.57,20.46,20.55,5100.0,18.1754,18.2642,18.1665,18.2464,5100.0
2009-04-16 13:30:00,20.57,20.57,20.52,20.53,8200.0,18.2642,18.2642,18.2198,18.2287,8200.0
2009-04-16 13:40:00,20.53,20.57,20.53,20.54,6100.0,18.2287,18.2642,18.2287,18.2376,6100.0
2009-04-16 13:50:00,20.55,20.55,20.49,20.51,5500.0,18.2464,18.2464,18.1932,18.2109,5500.0
2009-04-16 14:00:00,20.52,20.56,20.49,20.56,17000.0,18.2198,18.2553,18.1932,18.2553,17000.0
2009-04-16 14:10:00,20.56,20.56,20.53,20.55,7300.0,18.2553,18.2553,18.2287,18.2464,7300.0
2009-04-16 14:20:00,20.56,20.74,20.55,20.74,10300.0,18.2553,18.4151,18.2464,18.4151,10300.0
2009-04-16 14:30:00,20.74,20.77,20.71,20.71,8800.0,18.4151,18.4418,18.3885,18.3885,8800.0
2009-04-16 14:40:00,20.72,20.73,20.66,20.66,15800.0,18.3974,18.4063,18.3441,18.3441,15800.0
2009-04-16 14:50:00,20.66,20.88,20.66,20.79,9900.0,18.3441,18.5394,18.3441,18.4595,9900.0
2009-04-16 15:00:00,20.79,20.87,20.77,20.86,9100.0,18.4595,18.5306,18.4418,18.5217,9100.0
2009-04-16 15:10:00,20.88,20.91,20.83,20.84,41000.0,18.5394,18.5661,18.495,18.5039,41000.0
2009-04-16 15:20:00,20.87,20.93,20.8,20.81,20600.0,18.5306,18.5838,18.4684,18.4773,20600.0
2009-04-16 15:30:00,20.84,20.85,20.79,20.84,21500.0,18.5039,18.5128,18.4595,18.5039,21500.0
2009-04-16 15:40:00,20.85,20.88,20.83,20.83,37100.0,18.5128,18.5394,18.495,18.495,37100.0
2009-04-16 15:50:00,20.83,20.98,20.83,20.97,53900.0,18.495,18.6282,18.495,18.6193,53900.0
2009-04-17 09:30:00,20.94,21.28,20.94,21.04,50600.0,18.5927,18.8946,18.5927,18.6815,50600.0
2009-04-17 09:40:00,21.02,21.06,20.97,21.0,7300.0,18.6637,18.6993,18.6193,18.646,7300.0
2009-04-17 09:50:00,21.0,21.04,20.97,21.01,14200.0,18.646,18.6815,18.6193,18.6549,14200.0
2009-04-17 10:00:00,20.98,21.09,20.97,21.05,14100.0,18.6282,18.7259,18.6193,18.6904,14100.0
2009-04-17 10:10:00,21.05,21.15,20.98,21.12,21000.0,18.6904,18.7792,18.6282,18.7525,21000.0
2009-04-17 10:20:00,21.13,21.16,20.97,21.01,8000.0,18.7614,18.7881,18.6193,18.6549,8000.0
2009-04-17 10:30:00,21.02,21.03,20.97,21.02,7700.0,18.6637,18.6726,18.6193,18.6637,7700.0
2009-04-17 10:40:00,21.02,21.18,21.02,21.17,8000.0,18.6637,18.8058,18.6637,18.7969,8000.0
2009-04-17 10:50:00,21.17,21.18,21.12,21.16,5000.0,18.7969,18.8058,18.7525,18.7881,5000.0
2009-04-17 11:00:00,21.15,21.26,21.14,21.23,20300.0,18.7792,18.8768,18.7703,18.8502,20300.0
2009-04-17 11:10:00,21.22,21.24,21.1,21.1,7000.0,18.8413,18.8591,18.7348,18.7348,7000.0
2009-04-17 11:20:00,21.05,21.07,20.97,20.97,21500.0,18.6904,18.7081,18.6193,18.6193,21500.0
2009-04-17 11:30:00,20.97,21.05,20.95,20.99,10100.0,18.6193,18.6904,18.6016,18.6371,10100.0
2009-04-17 11:40:00,20.99,21.01,20.97,20.98,33600.0,18.6371,18.6549,18.6193,18.6282,33600.0
2009-04-17 11:50:00,21.0,21.01,20.95,20.97,15000.0,18.646,18.6549,18.6016,18.6193,15000.0
2009-04-17 12:00:00,20.99,21.0,20.94,20.98,7800.0,18.6371,18.646,18.5927,18.6282,7800.0
2009-04-17 12:10:00,20.98,21.0,20.9,20.97,12700.0,18.6282,18.646,18.5572,18.6193,12700.0
2009-04-17 12:20:00,20.99,21.01,20.95,20.99,6200.0,18.6371,18.6549,18.6016,18.6371,6200.0
2009-04-17 12:30:00,20.99,21.0,20.96,20.98,3700.0,18.6371,18.646,18.6105,18.6282,3700.0
2009-04-17 12:40:00,20.99,21.01,20.97,21.0,15000.0,18.6371,18.6549,18.6193,18.646,15000.0
2009-04-17 12:50:00,20.99,21.04,20.96,21.02,19400.0,18.6371,18.6815,18.6105,18.6637,19400.0
2009-04-17 13:00:00,21.04,21.04,21.0,21.01,8800.0,18.6815,18.6815,18.646,18.6549,8800.0
2009-04-17 13:10:00,21.03,21.03,20.97,20.97,5000.0,18.6726,18.6726,18.6193,18.6193,5000.0
2009-04-17 13:20:00,21.0,21.03,20.98,20.99,6200.0,18.646,18.6726,18.6282,18.6371,6200.0
2009-04-17 13:30:00,20.97,21.04,20.96,21.04,6800.0,18.6193,18.6815,18.6105,18.6815,6800.0
2009-04-17 13:40:00,21.04,21.1,21.01,21.08,32300.0,18.6815,18.7348,18.6549,18.717,32300.0
2009-04-17 13:50:00,21.1,21.1,21.03,21.04,15900.0,18.7348,18.7348,18.6726,18.6815,15900.0
2009-04-17 14:00:00,21.04,21.12,21.0,21.11,17800.0,18.6815,18.7525,18.646,18.7437,17800.0
2009-04-17 14:10:00,21.11,21.22,21.11,21.2,17900.0,18.7437,18.8413,18.7437,18.8236,17900.0
2009-04-17 14:20:00,21.2,21.23,21.18,21.19,6800.0,18.8236,18.8502,18.8058,18.8147,6800.0
2009-04-17 14:30:00,21.2,21.32,21.19,21.3,10100.0,18.8236,18.9301,18.8147,18.9124,10100.0
2009-04-17 14:40:00,21.31,21.39,21.26,21.28,31300.0,18.9212,18.9923,18.8768,18.8946,31300.0
2009-04-17 14:50:00,21.26,21.35,21.24,21.28,11800.0,18.8768,18.9568,18.8591,18.8946,11800.0
2009-04-17 15:00:00,21.29,21.3,21.21,21.21,18900.0,18.9035,18.9124,18.8324,18.8324,18900.0
2009-04-17 15:10:00,21.22,21.25,21.18,21.18,5500.0,18.8413,18.868,18.8058,18.8058,5500.0
2009-04-17 15:20:00,21.16,21.22,21.16,21.16,6300.0,18.7881,18.8413,18.7881,18.7881,6300.0
2009-04-17 15:30:00,21.16,21.18,21.1,21.11,92400.0,18.7881,18.8058,18.7348,18.7437,92400.0
2009-04-17 15:40:00,21.11,21.12,20.91,21.09,36100.0,18.7437,18.7525,18.5661,18.7259,36100.0
2009-04-17 15:50:00,21.11,21.11,20.94,21.08,53700.0,18.7437,18.7437,18.5927,18.717,53700.0
2009-04-20 09:30:00,21.04,21.04,20.74,20.77,15600.0,18.6815,18.6815,18.4151,18.4418,15600.0
2009-04-20 09:40:00,20.81,20.81,20.6,20.67,10000.0,18.4773,18.4773,18.2908,18.353,10000.0
2009-04-20 09:50:00,20.66,20.66,20.55,20.57,7600.0,18.3441,18.3441,18.2464,18.2642,7600.0
2009-04-20 10:00:00,20.57,20.61,20.28,20.31,20300.0,18.2642,18.2997,18.0067,18.0333,20300.0
2009-04-20 10:10:00,20.31,20.31,20.08,20.08,27700.0,18.0333,18.0333,17.8291,17.8291,27700.0
2009-04-20 10:20:00,20.08,20.1,19.98,20.0,18200.0,17.8291,17.8469,17.7403,17.7581,18200.0
2009-04-20 10:30:00,19.99,20.16,19.98,20.13,17700.0,17.7492,17.9001,17.7403,17.8735,17700.0
2009-04-20 10:40:00,20.12,20.13,19.93,19.93,24100.0,17.8646,17.8735,17.6959,17.6959,24100.0
2009-04-20 10:50:00,19.94,20.19,19.93,20.17,16500.0,17.7048,17.9268,17.6959,17.909,16500.0
2009-04-20 11:00:00,20.18,20.2,20.11,20.14,55900.0,17.9179,17.9357,17.8558,17.8824,55900.0
2009-04-20 11:10:00,20.13,20.18,20.13,20.18,6300.0,17.8735,17.9179,17.8735,17.9179,6300.0
2009-04-20 11:20:00,20.18,20.24,20.16,20.21,6400.0,17.9179,17.9712,17.9001,17.9445,6400.0
2009-04-20 11:30:00,20.23,20.24,20.17,20.19,5300.0,17.9623,17.9712,17.909,17.9268,5300.0
2009-04-20 11:40:00,20.18,20.18,20.12,20.18,5700.0,17.9179,17.9179,17.8646,17.9179,5700.0
2009-04-20 11:50:00,20.16,20.21,20.13,20.13,5300.0,17.9001,17.9445,17.8735,17.8735,5300.0
2009-04-20 12:00:00,20.12,20.12,20.08,20.09,3700.0,17.8646,17.8646,17.8291,17.838,3700.0
2009-04-20 12:10:00,20.1,20.17,20.06,20.13,3800.0,17.8469,17.909,17.8114,17.8735,3800.0
2009-04-20 12:20:00,20.13,20.15,20.1,20.11,5300.0,17.8735,17.8913,17.8469,17.8558,5300.0
2009-04-20 12:30:00,20.11,20.16,20.09,20.11,4000.0,17.8558,17.9001,17.838,17.8558,4000.0
2009-04-20 12:40:00,20.12,20.18,20.1,20.18,6500.0,17.8646,17.9179,17.8469,17.9179,6500.0
2009-04-20 12:50:00,20.17,20.19,20.15,20.18,3600.0,17.909,17.9268,17.8913,17.9179,3600.0
2009-04-20 13:00:00,20.18,20.19,20.09,20.09,6600.0,17.9179,17.9268,17.838,17.838,6600.0
2009-04-20 13:10:00,20.09,20.13,20.09,20.11,3100.0,17.838,17.8735,17.838,17.8558,3100.0
2009-04-20 13:20:00,20.12,20.14,20.07,20.09,7100.0,17.8646,17.8824,17.8202,17.838,7100.0
2009-04-20 13:30:00,20.09,20.14,20.07,20.1,10800.0,17.838,17.8824,17.8202,17.8469,10800.0
2009-04-20 13:40:00,20.1,20.14,20.09,20.12,4200.0,17.8469,17.8824,17.838,17.8646,4200.0
2009-04-20 13:50:00,20.11,20.14,20.04,20.06,6300.0,17.8558,17.8824,17.7936,17.8114,6300.0
2009-04-20 14:00:00,20.08,20.1,20.04,20.07,5900.0,17.8291,17.8469,17.7936,17.8202,5900.0
2009-04-20 14:10:00,20.08,20.11,20.08,20.09,6500.0,17.8291,17.8558,17.8291,17.838,6500.0
2009-04-20 14:20:00,20.09,20.1,20.05,20.09,9000.0,17.838,17.8469,17.8025,17.838,9000.0
2009-04-20 14:30:00,20.09,20.12,20.05,20.07,6700.0,17.838,17.8646,17.8025,17.8202,6700.0
2009-04-20 14:40:00,20.05,20.14,20.05,20.13,7400.0,17.8025,17.8824,17.8025,17.8735,7400.0
2009-04-20 14:50:00,20.12,20.14,19.94,19.96,13300.0,17.8646,17.8824,17.7048,17.7226,13300.0
2009-04-20 15:00:00,19.96,20.08,19.96,20.08,7000.0,17.7226,17.8291,17.7226,17.8291,7000.0
2009-04-20 15:10:00,20.07,20.11,20.07,20.08,7700.0,17.8202,17.8558,17.8202,17.8291,7700.0
2009-04-20 15:20:00,20.09,20.09,19.97,19.98,21100.0,17.838,17.838,17.7314,17.7403,21100.0
2009-04-20 15:30:00,19.98,20.0,19.89,19.89,41500.0,17.7403,17.7581,17.6604,17.6604,41500.0
2009-04-20 15:40:00,19.87,19.98,19.86,19.89,33500.0,17.6427,17.7403,17.6338,17.6604,33500.0
2009-04-20 15:50:00,19.88,19.91,19.62,19.69,111800.0,17.6515,17.6782,17.4207,17.4828,111800.0
2009-04-21 09:30:00,19.36,19.84,19.36,19.84,9800.0,17.1898,17.616,17.1898,17.616,9800.0
2009-04-21 09:40:00,19.83,20.02,19.54,19.58,15700.0,17.6071,17.7758,17.3496,17.3852,15700.0
2009-04-21 09:50:00,19.54,19.87,19.54,19.76,13300.0,17.3496,17.6427,17.3496,17.545,13300.0
2009-04-21 10:00:00,19.76,19.88,19.71,19.88,17400.0,17.545,17.6515,17.5006,17.6515,17400.0
2009-04-21 10:10:00,19.88,19.97,19.86,19.97,17500.0,17.6515,17.7314,17.6338,17.7314,17500.0
2009-04-21 10:20:00,19.98,20.0,19.92,19.93,14000.0,17.7403,17.7581,17.6871,17.6959,14000.0
2009-04-21 10:30:00,19.92,20.01,19.87,20.0,15000.0,17.6871,17.767,17.6427,17.7581,15000.0
2009-04-21 10:40:00,20.0,20.0,19.89,19.89,35500.0,17.7581,17.7581,17.6604,17.6604,35500.0
2009-04-21 10:50:00,19.9,20.06,19.87,20.06,18700.0,17.6693,17.8114,17.6427,17.8114,18700.0
2009-04-21 11:00:00,20.06,20.19,20.06,20.15,7000.0,17.8114,17.9268,17.8114,17.8913,7000.0
2009-04-21 11:10:00,20.15,20.2,20.1,20.15,8200.0,17.8913,17.9357,17.8469,17.8913,8200.0
2009-04-21 11:20:00,20.15,20.17,20.08,20.14,8500.0,17.8913,17.909,17.8291,17.8824,8500.0
2009-04-21 11:30:00,20.13,20.26,20.13,20.24,7500.0,17.8735,17.9889,17.8735,17.9712,7500.0
2009-04-21 11:40:00,20.25,20.26,20.23,20.26,5600.0,17.9801,17.9889,17.9623,17.9889,5600.0
2009-04-21 11:50:00,20.25,20.26,20.21,20.22,7500.0,17.9801,17.9889,17.9445,17.9534,7500.0
2009-04-21 12:00:00,20.23,20.4,20.22,20.36,14000.0,17.9623,18.1132,17.9534,18.0777,14000.0
2009-04-21 12:10:00,20.36,20.5,20.36,20.48,15400.0,18.0777,18.202,18.0777,18.1843,15400.0
2009-04-21 12:20:00,20.5,20.76,20.38,20.74,42500.0,18.202,18.4329,18.0955,18.4151,42500.0
2009-04-21 12:30:00,20.74,20.83,20.67,20.77,19100.0,18.4151,18.495,18.353,18.4418,19100.0
2009-04-21 12:40:00,20.77,20.89,20.73,20.84,19900.0,18.4418,18.5483,18.4063,18.5039,19900.0
2009-04-21 12:50:00,20.85,20.86,20.64,20.64,16300.0,18.5128,18.5217,18.3263,18.3263,16300.0
2009-04-21 13:00:00,20.61,20.75,20.61,20.72,11400.0,18.2997,18.424,18.2997,18.3974,11400.0
2009-04-21 13:10:00,20.72,20.89,20.72,20.74,17900.0,18.3974,18.5483,18.3974,18.4151,17900.0
2009-04-21 13:20:00,20.76,20.79,20.7,20.74,12800.0,18.4329,18.4595,18.3796,18.4151,12800.0
2009-04-21 13:30:00,20.73,20.74,20.71,20.74,8100.0,18.4063,18.4151,18.3885,18.4151,8100.0
2009-04-21 13:40:00,20.74,20.76,20.73,20.74,7000.0,18.4151,18.4329,18.4063,18.4151,7000.0
2009-04-21 13:50:00,20.73,20.78,20.66,20.76,12600.0,18.4063,18.4506,18.3441,18.4329,12600.0
2009-04-21 14:00:00,20.77,20.8,20.69,20.73,10100.0,18.4418,18.4684,18.3707,18.4063,10100.0
2009-04-21 14:10:00,20.73,20.75,20.67,20.68,12500.0,18.4063,18.424,18.353,18.3619,12500.0
2009-04-21 14:20:00,20.68,20.81,20.66,20.81,12200.0,18.3619,18.4773,18.3441,18.4773,12200.0
2009-04-21 14:30:00,20.81,20.88,20.58,20.78,39700.0,18.4773,18.5394,18.2731,18.4506,39700.0
2009-04-21 14:40:00,20.78,20.84,20.75,20.82,15900.0,18.4506,18.5039,18.424,18.4862,15900.0
2009-04-21 14:50:00,20.81,20.82,20.73,20.75,29400.0,18.4773,18.4862,18.4063,18.424,29400.0
2009-04-21 15:00:00,20.76,21.0,20.76,20.99,31000.0,18.4329,18.646,18.4329,18.6371,31000.0
2009-04-21 15:10:00,20.97,21.03,20.95,21.02,46900.0,18.6193,18.6726,18.6016,18.6637,46900.0
2009-04-21 15:20:00,21.01,21.09,20.96,21.09,28500.0,18.6549,18.7259,18.6105,18.7259,28500.0
2009-04-21 15:30:00,21.09,21.09,20.87,21.02,22700.0,18.7259,18.7259,18.5306,18.6637,22700.0
2009-04-21 15:40:00,21.03,21.22,21.02,21.21,42200.0,18.6726,18.8413,18.6637,18.8324,42200.0
2009-04-21 15:50:00,21.2,21.46,21.2,21.41,140300.0,18.8236,19.0544,18.8236,19.01,140300.0
2009-04-22 09:30:00,21.21,21.4,20.84,21.35,9700.0,18.8324,19.0011,18.5039,18.9568,9700.0
2009-04-22 09:40:00,21.31,21.31,20.85,20.89,9700.0,18.9212,18.9212,18.5128,18.5483,9700.0
2009-04-22 09:50:00,20.88,21.28,20.84,21.28,11700.0,18.5394,18.8946,18.5039,18.8946,11700.0
2009-04-22 10:00:00,21.29,21.56,21.29,21.45,7900.0,18.9035,19.1432,18.9035,19.0455,7900.0
2009-04-22 10:10:00,21.46,21.55,21.35,21.5,14300.0,19.0544,19.1343,18.9568,19.0899,14300.0
2009-04-22 10:20:00,21.47,21.64,21.45,21.62,17600.0,19.0633,19.2142,19.0455,19.1965,17600.0
2009-04-22 10:30:00,21.57,21.62,21.44,21.48,10800.0,19.1521,19.1965,19.0367,19.0722,10800.0
2009-04-22 10:40:00,21.5,21.53,21.4,21.41,9600.0,19.0899,19.1166,19.0011,19.01,9600.0
2009-04-22 10:50:00,21.45,21.45,21.27,21.28,9800.0,19.0455,19.0455,18.8857,18.8946,9800.0
2009-04-22 11:00:00,21.29,21.31,21.14,21.17,23100.0,18.9035,18.9212,18.7703,18.7969,23100.0
2009-04-22 11:10:00,21.2,21.2,21.12,21.17,5500.0,18.8236,18.8236,18.7525,18.7969,5500.0
2009-04-22 11:20:00,21.14,21.2,21.09,21.2,4800.0,18.7703,18.8236,18.7259,18.8236,4800.0
2009-04-22 11:30:00,21.2,21.22,21.14,21.18,9000.0,18.8236,18.8413,18.7703,18.8058,9000.0
2009-04-22 11:40:00,21.2,21.29,21.18,21.23,18100.0,18.8236,18.9035,18.8058,18.8502,18100.0
2009-04-22 11:50:00,21.2,21.36,21.2,21.34,5900.0,18.8236,18.9656,18.8236,18.9479,5900.0
2009-04-22 12:00:00,21.34,21.43,21.28,21.39,10300.0,18.9479,19.0278,18.8946,18.9923,10300.0
2009-04-22 12:10:00,21.39,21.43,21.3,21.33,4600.0,18.9923,19.0278,18.9124,18.939,4600.0
2009-04-22 12:20:00,21.3,21.39,21.23,21.23,9200.0,18.9124,18.9923,18.8502,18.8502,9200.0
2009-04-22 12:30:00,21.25,21.39,21.22,21.36,12700.0,18.868,18.9923,18.8413,18.9656,12700.0
2009-04-22 12:40:00,21.38,21.42,21.29,21.38,20800.0,18.9834,19.0189,18.9035,18.9834,20800.0
2009-04-22 12:50:00,21.37,21.61,21.37,21.6,12100.0,18.9745,19.1876,18.9745,19.1787,12100.0
2009-04-22 13:00:00,21.6,21.71,21.5,21.6,19700.0,19.1787,19.2764,19.0899,19.1787,19700.0
2009-04-22 13:10:00,21.59,21.62,21.47,21.54,15700.0,19.1699,19.1965,19.0633,19.1255,15700.0
2009-04-22 13:20:00,21.56,21.65,21.55,21.62,12700.0,19.1432,19.2231,19.1343,19.1965,12700.0
2009-04-22 13:30:00,21.61,21.73,21.59,21.72,21900.0,19.1876,19.2942,19.1699,19.2853,21900.0
2009-04-22 13:40:00,21.73,21.73,21.65,21.7,13700.0,19.2942,19.2942,19.2231,19.2675,13700.0
2009-04-22 13:50:00,21.72,21.72,21.65,21.7,17400.0,19.2853,19.2853,19.2231,19.2675,17400.0
2009-04-22 14:00:00,21.7,21.73,21.65,21.7,20300.0,19.2675,19.2942,19.2231,19.2675,20300.0
2009-04-22 14:10:00,21.71,21.88,21.67,21.84,23000.0,19.2764,19.4273,19.2409,19.3918,23000.0
2009-04-22 14:20:00,21.85,21.87,21.82,21.84,15800.0,19.4007,19.4185,19.3741,19.3918,15800.0
2009-04-22 14:30:00,21.86,21.98,21.86,21.88,24500.0,19.4096,19.5161,19.4096,19.4273,24500.0
2009-04-22 14:40:00,21.9,21.98,21.81,21.85,24000.0,19.4451,19.5161,19.3652,19.4007,24000.0
2009-04-22 14:50:00,21.84,21.87,21.73,21.77,25600.0,19.3918,19.4185,19.2942,19.3297,25600.0
2009-04-22 15:00:00,21.77,21.83,21.73,21.76,17100.0,19.3297,19.3829,19.2942,19.3208,17100.0
2009-04-22 15:10:00,21.77,21.89,21.74,21.78,21200.0,19.3297,19.4362,19.303,19.3386,21200.0
2009-04-22 15:20:00,21.79,21.83,21.68,21.75,22500.0,19.3474,19.3829,19.2498,19.3119,22500.0
2009-04-22 15:30:00,21.74,21.76,21.64,21.72,23800.0,19.303,19.3208,19.2142,19.2853,23800.0
2009-04-22 15:40:00,21.69,21.74,21.63,21.63,34700.0,19.2586,19.303,19.2054,19.2054,34700.0
2009-04-22 15:50:00,21.65,21.66,21.24,21.27,101500.0,19.2231,19.232,18.8591,18.8857,101500.0
2009-04-23 09:30:00,20.8,20.8,19.4,20.09,42100.0,18.4684,18.4684,17.2253,17.838,42100.0
2009-04-23 09:40:00,20.08,20.08,19.9,20.03,39000.0,17.8291,17.8291,17.6693,17.7847,39000.0
2009-04-23 09:50:00,20.0,20.21,19.99,20.14,26500.0,17.7581,17.9445,17.7492,17.8824,26500.0
2009-04-23 10:00:00,20.14,20.17,20.05,20.15,30000.0,17.8824,17.909,17.8025,17.8913,30000.0
2009-04-23 10:10:00,20.15,20.21,20.1,20.15,29100.0,17.8913,17.9445,17.8469,17.8913,29100.0
2009-04-23 10:20:00,20.15,20.28,20.14,20.2,40600.0,17.8913,18.0067,17.8824,17.9357,40600.0
2009-04-23 10:30:00,20.18,20.36,20.14,20.33,16300.0,17.9179,18.0777,17.8824,18.0511,16300.0
2009-04-23 10:40:00,20.33,20.34,20.19,20.23,10500.0,18.0511,18.06,17.9268,17.9623,10500.0
2009-04-23 10:50:00,20.23,20.25,20.19,20.25,76200.0,17.9623,17.9801,17.9268,17.9801,76200.0
2009-04-23 11:00:00,20.22,20.27,20.17,20.21,14200.0,17.9534,17.9978,17.909,17.9445,14200.0
2009-04-23 11:10:00,20.22,20.35,20.22,20.23,26900.0,17.9534,18.0688,17.9534,17.9623,26900.0
2009-04-23 11:20:00,20.24,20.37,20.23,20.28,15200.0,17.9712,18.0866,17.9623,18.0067,15200.0
2009-04-23 11:30:00,20.27,20.34,20.23,20.25,20000.0,17.9978,18.06,17.9623,17.9801,20000.0
2009-04-23 11:40:00,20.25,20.26,20.19,20.2,10400.0,17.9801,17.9889,17.9268,17.9357,10400.0
2009-04-23 11:50:00,20.2,20.24,20.17,20.23,29500.0,17.9357,17.9712,17.909,17.9623,29500.0
2009-04-23 12:00:00,20.24,20.29,20.2,20.21,8700.0,17.9712,18.0156,17.9357,17.9445,8700.0
2009-04-23 12:10:00,20.21,20.42,20.21,20.39,15600.0,17.9445,18.131,17.9445,18.1044,15600.0
2009-04-23 12:20:00,20.39,20.41,20.35,20.39,9900.0,18.1044,18.1221,18.0688,18.1044,9900.0
2009-04-23 12:30:00,20.39,20.42,20.37,20.41,16600.0,18.1044,18.131,18.0866,18.1221,16600.0
2009-04-23 12:40:00,20.42,20.5,20.37,20.4,13400.0,18.131,18.202,18.0866,18.1132,13400.0
2009-04-23 12:50:00,20.38,20.4,20.37,20.39,5100.0,18.0955,18.1132,18.0866,18.1044,5100.0
2009-04-23 13:00:00,20.4,20.46,20.38,20.4,12000.0,18.1132,18.1665,18.0955,18.1132,12000.0
2009-04-23 13:10:00,20.39,20.43,20.37,20.41,14800.0,18.1044,18.1399,18.0866,18.1221,14800.0
2009-04-23 13:20:00,20.41,20.43,20.33,20.33,27400.0,18.1221,18.1399,18.0511,18.0511,27400.0
2009-04-23 13:30:00,20.3,20.3,20.2,20.26,11800.0,18.0245,18.0245,17.9357,17.9889,11800.0
2009-04-23 13:40:00,20.27,20.28,20.11,20.18,15300.0,17.9978,18.0067,17.8558,17.9179,15300.0
2009-04-23 13:50:00,20.18,20.21,20.14,20.2,8800.0,17.9179,17.9445,17.8824,17.9357,8800.0
2009-04-23 14:00:00,20.21,20.21,20.09,20.15,13200.0,17.9445,17.9445,17.838,17.8913,13200.0
2009-04-23 14:10:00,20.13,20.15,20.08,20.08,22800.0,17.8735,17.8913,17.8291,17.8291,22800.0
2009-04-23 14:20:00,20.07,20.14,20.04,20.13,18500.0,17.8202,17.8824,17.7936,17.8735,18500.0
2009-04-23 14:30:00,20.13,20.2,20.08,20.2,12500.0,17.8735,17.9357,17.8291,17.9357,12500.0
2009-04-23 14:40:00,20.21,20.29,20.19,20.19,19500.0,17.9445,18.0156,17.9268,17.9268,19500.0
2009-04-23 14:50:00,20.19,20.24,20.13,20.17,24900.0,17.9268,17.9712,17.8735,17.909,24900.0
2009-04-23 15:00:00,20.19,20.28,20.17,20.26,24700.0,17.9268,18.0067,17.909,17.9889,24700.0
2009-04-23 15:10:00,20.26,20.31,20.24,20.3,29900.0,17.9889,18.0333,17.9712,18.0245,29900.0
2009-04-23 15:20:00,20.31,20.42,20.27,20.31,25600.0,18.0333,18.131,17.9978,18.0333,25600.0
2009-04-23 15:30:00,20.31,20.39,20.2,20.21,71100.0,18.0333,18.1044,17.9357,17.9445,71100.0
2009-04-23 15:40:00,20.2,20.35,20.2,20.26,52600.0,17.9357,18.0688,17.9357,17.9889,52600.0
2009-04-23 15:50:00,20.26,20.43,20.25,20.42,107400.0,17.9889,18.1399,17.9801,18.131,107400.0
2009-04-24 09:30:00,20.21,20.34,20.01,20.18,27000.0,17.9445,18.06,17.767,17.9179,27000.0
2009-04-24 09:40:00,20.15,20.22,20.0,20.2,27000.0,17.8913,17.9534,17.7581,17.9357,27000.0
2009-04-24 09:50:00,20.23,20.32,20.14,20.25,16000.0,17.9623,18.0422,17.8824,17.9801,16000.0
2009-04-24 10:00:00,20.27,20.34,20.25,20.33,110600.0,17.9978,18.06,17.9801,18.0511,110600.0
2009-04-24 10:10:00,20.3,20.39,20.28,20.38,10400.0,18.0245,18.1044,18.0067,18.0955,10400.0
2009-04-24 10:20:00,20.37,20.48,20.27,20.41,23400.0,18.0866,18.1843,17.9978,18.1221,23400.0
2009-04-24 10:30:00,20.38,20.58,20.34,20.58,9800.0,18.0955,18.2731,18.06,18.2731,9800.0
2009-04-24 10:40:00,20.57,20.59,20.49,20.49,6200.0,18.2642,18.2819,18.1932,18.1932,6200.0
2009-04-24 10:50:00,20.46,20.61,20.41,20.54,9000.0,18.1665,18.2997,18.1221,18.2376,9000.0
2009-04-24 11:00:00,20.54,20.56,20.5,20.54,14100.0,18.2376,18.2553,18.202,18.2376,14100.0
2009-04-24 11:10:00,20.53,20.65,20.51,20.51,12500.0,18.2287,18.3352,18.2109,18.2109,12500.0
2009-04-24 11:20:00,20.52,20.68,20.52,20.63,15700.0,18.2198,18.3619,18.2198,18.3175,15700.0
2009-04-24 11:30:00,20.65,20.72,20.61,20.66,9100.0,18.3352,18.3974,18.2997,18.3441,9100.0
2009-04-24 11:40:00,20.64,20.68,20.56,20.6,9800.0,18.3263,18.3619,18.2553,18.2908,9800.0
2009-04-24 11:50:00,20.57,20.73,20.55,20.73,10000.0,18.2642,18.4063,18.2464,18.4063,10000.0
2009-04-24 12:00:00,20.71,20.78,20.66,20.72,13200.0,18.3885,18.4506,18.3441,18.3974,13200.0
2009-04-24 12:10:00,20.69,20.7,20.61,20.65,7800.0,18.3707,18.3796,18.2997,18.3352,7800.0
2009-04-24 12:20:00,20.63,20.67,20.62,20.67,10100.0,18.3175,18.353,18.3086,18.353,10100.0
2009-04-24 12:30:00,20.67,20.68,20.66,20.68,15300.0,18.353,18.3619,18.3441,18.3619,15300.0
2009-04-24 12:40:00,20.67,20.67,20.58,20.59,7700.0,18.353,18.353,18.2731,18.2819,7700.0
2009-04-24 12:50:00,20.59,20.67,20.57,20.63,10500.0,18.2819,18.353,18.2642,18.3175,10500.0
2009-04-24 13:00:00,20.63,20.68,20.6,20.62,5800.0,18.3175,18.3619,18.2908,18.3086,5800.0
2009-04-24 13:10:00,20.62,20.62,20.55,20.59,11100.0,18.3086,18.3086,18.2464,18.2819,11100.0
2009-04-24 13:20:00,20.59,20.64,20.59,20.6,10400.0,18.2819,18.3263,18.2819,18.2908,10400.0
2009-04-24 13:30:00,20.61,20.61,20.48,20.48,8300.0,18.2997,18.2997,18.1843,18.1843,8300.0
2009-04-24 13:40:00,20.5,20.52,20.46,20.5,14000.0,18.202,18.2198,18.1665,18.202,14000.0
2009-04-24 13:50:00,20.5,20.5,20.42,20.45,13400.0,18.202,18.202,18.131,18.1576,13400.0
2009-04-24 14:00:00,20.42,20.52,20.29,20.38,24800.0,18.131,18.2198,18.0156,18.0955,24800.0
2009-04-24 14:10:00,20.38,20.42,20.28,20.4,12000.0,18.0955,18.131,18.0067,18.1132,12000.0
2009-04-24 14:20:00,20.41,20.57,20.41,20.57,12800.0,18.1221,18.2642,18.1221,18.2642,12800.0
2009-04-24 14:30:00,20.57,20.68,20.46,20.66,37800.0,18.2642,18.3619,18.1665,18.3441,37800.0
2009-04-24 14:40:00,20.66,20.67,20.44,20.47,22500.0,18.3441,18.353,18.1488,18.1754,22500.0
2009-04-24 14:50:00,20.47,20.52,20.43,20.47,13700.0,18.1754,18.2198,18.1399,18.1754,13700.0
2009-04-24 15:00:00,20.47,20.48,20.34,20.36,23000.0,18.1754,18.1843,18.06,18.0777,23000.0
2009-04-24 15:10:00,20.34,20.49,20.31,20.35,17200.0,18.06,18.1932,18.0333,18.0688,17200.0
2009-04-24 15:20:00,20.36,20.48,20.36,20.44,16200.0,18.0777,18.1843,18.0777,18.1488,16200.0
2009-04-24 15:30:00,20.44,20.57,20.42,20.51,12800.0,18.1488,18.2642,18.131,18.2109,12800.0
2009-04-24 15:40:00,20.51,20.59,20.47,20.49,31900.0,18.2109,18.2819,18.1754,18.1932,31900.0
2009-04-24 15:50:00,20.5,20.54,20.22,20.3,85600.0,18.202,18.2376,17.9534,18.0245,85600.0
2009-04-27 09:30:00,20.24,20.45,20.2,20.4,109200.0,17.9712,18.1576,17.9357,18.1132,109200.0
2009-04-27 09:40:00,20.4,20.4,20.15,20.33,14200.0,18.1132,18.1132,17.8913,18.0511,14200.0
2009-04-27 09:50:00,20.33,20.39,20.33,20.36,11400.0,18.0511,18.1044,18.0511,18.0777,11400.0
2009-04-27 10:00:00,20.35,20.36,20.25,20.25,13200.0,18.0688,18.0777,17.9801,17.9801,13200.0
2009-04-27 10:10:00,20.23,20.3,20.13,20.28,12100.0,17.9623,18.0245,17.8735,18.0067,12100.0
2009-04-27 10:20:00,20.27,20.3,20.21,20.29,6500.0,17.9978,18.0245,17.9445,18.0156,6500.0
2009-04-27 10:30:00,20.28,20.28,20.11,20.12,7900.0,18.0067,18.0067,17.8558,17.8646,7900.0
2009-04-27 10:40:00,20.12,20.31,20.11,20.26,38600.0,17.8646,18.0333,17.8558,17.9889,38600.0
2009-04-27 10:50:00,20.26,20.34,20.23,20.34,5000.0,17.9889,18.06,17.9623,18.06,5000.0
2009-04-27 11:00:00,20.33,20.41,20.31,20.41,15800.0,18.0511,18.1221,18.0333,18.1221,15800.0
2009-04-27 11:10:00,20.41,20.44,20.35,20.41,9500.0,18.1221,18.1488,18.0688,18.1221,9500.0
2009-04-27 11:20:00,20.41,20.41,20.33,20.38,62000.0,18.1221,18.1221,18.0511,18.0955,62000.0
2009-04-27 11:30:00,20.38,20.38,20.33,20.35,49400.0,18.0955,18.0955,18.0511,18.0688,49400.0
2009-04-27 11:40:00,20.31,20.38,20.29,20.32,5900.0,18.0333,18.0955,18.0156,18.0422,5900.0
2009-04-27 11:50:00,20.32,20.35,20.32,20.34,1800.0,18.0422,18.0688,18.0422,18.06,1800.0
2009-04-27 12:00:00,20.33,20.35,20.3,20.3,6100.0,18.0511,18.0688,18.0245,18.0245,6100.0
2009-04-27 12:10:00,20.28,20.3,20.24,20.24,3900.0,18.0067,18.0245,17.9712,17.9712,3900.0
2009-04-27 12:20:00,20.24,20.26,20.24,20.25,8700.0,17.9712,17.9889,17.9712,17.9801,8700.0
2009-04-27 12:30:00,20.24,20.24,20.21,20.23,5000.0,17.9712,17.9712,17.9445,17.9623,5000.0
2009-04-27 12:40:00,20.23,20.26,20.2,20.24,7000.0,17.9623,17.9889,17.9357,17.9712,7000.0
2009-04-27 12:50:00,20.26,20.28,20.19,20.19,4500.0,17.9889,18.0067,17.9268,17.9268,4500.0
2009-04-27 13:00:00,20.19,20.23,20.15,20.18,7400.0,17.9268,17.9623,17.8913,17.9179,7400.0
2009-04-27 13:10:00,20.18,20.19,20.13,20.18,7100.0,17.9179,17.9268,17.8735,17.9179,7100.0
2009-04-27 13:20:00,20.17,20.18,20.15,20.18,3500.0,17.909,17.9179,17.8913,17.9179,3500.0
2009-04-27 13:30:00,20.15,20.19,20.05,20.07,18200.0,17.8913,17.9268,17.8025,17.8202,18200.0
2009-04-27 13:40:00,20.05,20.1,20.01,20.01,7600.0,17.8025,17.8469,17.767,17.767,7600.0
2009-04-27 13:50:00,20.01,20.09,20.01,20.03,7300.0,17.767,17.838,17.767,17.7847,7300.0
2009-04-27 14:00:00,20.04,20.11,20.02,20.05,10200.0,17.7936,17.8558,17.7758,17.8025,10200.0
2009-04-27 14:10:00,20.05,20.14,20.05,20.14,9900.0,17.8025,17.8824,17.8025,17.8824,9900.0
2009-04-27 14:20:00,20.14,20.2,20.09,20.2,7200.0,17.8824,17.9357,17.838,17.9357,7200.0
2009-04-27 14:30:00,20.19,20.23,20.15,20.23,16800.0,17.9268,17.9623,17.8913,17.9623,16800.0
2009-04-27 14:40:00,20.26,20.26,20.2,20.24,2300.0,17.9889,17.9889,17.9357,17.9712,2300.0
2009-04-27 14:50:00,20.24,20.31,20.21,20.3,3200.0,17.9712,18.0333,17.9445,18.0245,3200.0
2009-04-27 15:00:00,20.3,20.32,20.08,20.15,12300.0,18.0245,18.0422,17.8291,17.8913,12300.0
2009-04-27 15:10:00,20.14,20.26,20.08,20.26,20400.0,17.8824,17.9889,17.8291,17.9889,20400.0
2009-04-27 15:20:00,20.26,20.27,20.18,20.25,20000.0,17.9889,17.9978,17.9179,17.9801,20000.0
2009-04-27 15:30:00,20.25,20.25,20.17,20.17,19400.0,17.9801,17.9801,17.909,17.909,19400.0
2009-04-27 15:40:00,20.19,20.3,20.16,20.2,40900.0,17.9268,18.0245,17.9001,17.9357,40900.0
2009-04-27 15:50:00,20.19,20.24,20.1,20.15,61500.0,17.9268,17.9712,17.8469,17.8913,61500.0
2009-04-28 09:30:00,19.81,20.0,19.78,19.82,9100.0,17.5894,17.7581,17.5627,17.5983,9100.0
2009-04-28 09:40:00,19.81,19.81,19.63,19.66,17300.0,17.5894,17.5894,17.4296,17.4562,17300.0
2009-04-28 09:50:00,19.68,19.7,19.56,19.68,20700.0,17.474,17.4917,17.3674,17.474,20700.0
2009-04-28 10:00:00,19.7,19.77,19.68,19.73,39800.0,17.4917,17.5539,17.474,17.5183,39800.0
2009-04-28 10:10:00,19.71,19.78,19.71,19.74,14700.0,17.5006,17.5627,17.5006,17.5272,14700.0
2009-04-28 10:20:00,19.75,19.81,19.74,19.75,16300.0,17.5361,17.5894,17.5272,17.5361,16300.0
2009-04-28 10:30:00,19.75,19.88,19.75,19.85,24800.0,17.5361,17.6515,17.5361,17.6249,24800.0
2009-04-28 10:40:00,19.85,19.88,19.83,19.86,22400.0,17.6249,17.6515,17.6071,17.6338,22400.0
2009-04-28 10:50:00,19.86,19.87,19.7,19.75,37400.0,17.6338,17.6427,17.4917,17.5361,37400.0
2009-04-28 11:00:00,19.75,19.76,19.7,19.72,16000.0,17.5361,17.545,17.4917,17.5095,16000.0
2009-04-28 11:10:00,19.72,19.75,19.71,19.75,38700.0,17.5095,17.5361,17.5006,17.5361,38700.0
2009-04-28 11:20:00,19.75,19.79,19.74,19.75,22100.0,17.5361,17.5716,17.5272,17.5361,22100.0
2009-04-28 11:30:00,19.76,19.77,19.74,19.76,10500.0,17.545,17.5539,17.5272,17.545,10500.0
2009-04-28 11:40:00,19.77,19.8,19.73,19.73,12000.0,17.5539,17.5805,17.5183,17.5183,12000.0
2009-04-28 11:50:00,19.72,19.77,19.69,19.77,14800.0,17.5095,17.5539,17.4828,17.5539,14800.0
2009-04-28 12:00:00,19.77,19.81,19.76,19.79,28300.0,17.5539,17.5894,17.545,17.5716,28300.0
2009-04-28 12:10:00,19.79,19.81,19.75,19.75,32200.0,17.5716,17.5894,17.5361,17.5361,32200.0
2009-04-28 12:20:00,19.74,19.75,19.73,19.75,14200.0,17.5272,17.5361,17.5183,17.5361,14200.0
2009-04-28 12:30:00,19.75,19.76,19.74,19.74,13500.0,17.5361,17.545,17.5272,17.5272,13500.0
2009-04-28 12:40:00,19.74,19.75,19.74,19.75,11100.0,17.5272,17.5361,17.5272,17.5361,11100.0
2009-04-28 12:50:00,19.75,19.75,19.74,19.75,21300.0,17.5361,17.5361,17.5272,17.5361,21300.0
2009-04-28 13:00:00,19.75,19.75,19.7,19.7,42800.0,17.5361,17.5361,17.4917,17.4917,42800.0
2009-04-28 13:10:00,19.7,19.76,19.69,19.75,7500.0,17.4917,17.545,17.4828,17.5361,7500.0
2009-04-28 13:20:00,19.76,19.76,19.71,19.73,3300.0,17.545,17.545,17.5006,17.5183,3300.0
2009-04-28 13:30:00,19.72,19.73,19.71,19.72,5000.0,17.5095,17.5183,17.5006,17.5095,5000.0
2009-04-28 13:40:00,19.72,19.75,19.7,19.72,7400.0,17.5095,17.5361,17.4917,17.5095,7400.0
2009-04-28 13:50:00,19.72,19.73,19.66,19.7,44700.0,17.5095,17.5183,17.4562,17.4917,44700.0
2009-04-28 14:00:00,19.7,19.77,19.7,19.71,6700.0,17.4917,17.5539,17.4917,17.5006,6700.0
2009-04-28 14:10:00,19.72,19.78,19.71,19.76,10500.0,17.5095,17.5627,17.5006,17.545,10500.0
2009-04-28 14:20:00,19.76,19.77,19.72,19.73,21800.0,17.545,17.5539,17.5095,17.5183,21800.0
2009-04-28 14:30:00,19.74,19.8,19.73,19.8,17100.0,17.5272,17.5805,17.5183,17.5805,17100.0
2009-04-28 14:40:00,19.8,19.83,19.76,19.76,5100.0,17.5805,17.6071,17.545,17.545,5100.0
2009-04-28 14:50:00,19.76,19.81,19.76,19.81,14100.0,17.545,17.5894,17.545,17.5894,14100.0
2009-04-28 15:00:00,19.81,19.81,19.74,19.78,19600.0,17.5894,17.5894,17.5272,17.5627,19600.0
2009-04-28 15:10:00,19.77,19.81,19.67,19.7,60100.0,17.5539,17.5894,17.4651,17.4917,60100.0
2009-04-28 15:20:00,19.71,19.77,19.68,19.68,15000.0,17.5006,17.5539,17.474,17.474,15000.0
2009-04-28 15:30:00,19.67,19.72,19.67,19.69,43800.0,17.4651,17.5095,17.4651,17.4828,43800.0
2009-04-28 15:40:00,19.68,19.71,19.6,19.7,35600.0,17.474,17.5006,17.4029,17.4917,35600.0
2009-04-28 15:50:00,19.69,19.69,19.54,19.57,76800.0,17.4828,17.4828,17.3496,17.3763,76800.0
2009-04-29 09:30:00,19.84,20.03,19.69,19.69,25700.0,17.616,17.7847,17.4828,17.4828,25700.0
2009-04-29 09:40:00,19.65,19.69,19.57,19.58,10200.0,17.4473,17.4828,17.3763,17.3852,10200.0
2009-04-29 09:50:00,19.58,19.82,19.58,19.7,14800.0,17.3852,17.5983,17.3852,17.4917,14800.0
2009-04-29 10:00:00,19.71,19.86,19.71,19.8,31700.0,17.5006,17.6338,17.5006,17.5805,31700.0
2009-04-29 10:10:00,19.81,19.86,19.78,19.82,6500.0,17.5894,17.6338,17.5627,17.5983,6500.0
2009-04-29 10:20:00,19.83,19.92,19.76,19.88,31700.0,17.6071,17.6871,17.545,17.6515,31700.0
2009-04-29 10:30:00,19.89,19.91,19.88,19.89,27800.0,17.6604,17.6782,17.6515,17.6604,27800.0
2009-04-29 10:40:00,19.9,20.14,19.89,20.13,20800.0,17.6693,17.8824,17.6604,17.8735,20800.0
2009-04-29 10:50:00,20.13,20.13,20.03,20.03,22900.0,17.8735,17.8735,17.7847,17.7847,22900.0
2009-04-29 11:00:00,20.03,20.03,20.0,20.0,12600.0,17.7847,17.7847,17.7581,17.7581,12600.0
2009-04-29 11:10:00,20.0,20.05,19.96,20.05,7300.0,17.7581,17.8025,17.7226,17.8025,7300.0
2009-04-29 11:20:00,20.06,20.12,20.05,20.1,3700.0,17.8114,17.8646,17.8025,17.8469,3700.0
2009-04-29 11:30:00,20.1,20.13,20.08,20.1,5000.0,17.8469,17.8735,17.8291,17.8469,5000.0
2009-04-29 11:40:00,20.12,20.12,20.1,20.12,2100.0,17.8646,17.8646,17.8469,17.8646,2100.0
2009-04-29 11:50:00,20.1,20.12,20.09,20.1,1900.0,17.8469,17.8646,17.838,17.8469,1900.0
2009-04-29 12:00:00,20.11,20.22,20.1,20.17,15400.0,17.8558,17.9534,17.8469,17.909,15400.0
2009-04-29 12:10:00,20.17,20.26,20.16,20.26,11300.0,17.909,17.9889,17.9001,17.9889,11300.0
2009-04-29 12:20:00,20.25,20.3,20.25,20.3,14100.0,17.9801,18.0245,17.9801,18.0245,14100.0
2009-04-29 12:30:00,20.29,20.36,20.28,20.34,3000.0,18.0156,18.0777,18.0067,18.06,3000.0
2009-04-29 12:40:00,20.34,20.37,20.31,20.33,5600.0,18.06,18.0866,18.0333,18.0511,5600.0
2009-04-29 12:50:00,20.33,20.42,20.33,20.42,2400.0,18.0511,18.131,18.0511,18.131,2400.0
2009-04-29 13:00:00,20.39,20.42,20.35,20.36,4400.0,18.1044,18.131,18.0688,18.0777,4400.0
2009-04-29 13:10:00,20.36,20.42,20.35,20.4,6000.0,18.0777,18.131,18.0688,18.1132,6000.0
2009-04-29 13:20:00,20.4,20.45,20.4,20.41,12700.0,18.1132,18.1576,18.1132,18.1221,12700.0
2009-04-29 13:30:00,20.41,20.46,20.4,20.46,12600.0,18.1221,18.1665,18.1132,18.1665,12600.0
2009-04-29 13:40:00,20.44,20.48,20.44,20.46,4300.0,18.1488,18.1843,18.1488,18.1665,4300.0
2009-04-29 13:50:00,20.47,20.5,20.47,20.49,11100.0,18.1754,18.202,18.1754,18.1932,11100.0
2009-04-29 14:00:00,20.48,20.52,20.42,20.5,5700.0,18.1843,18.2198,18.131,18.202,5700.0
2009-04-29 14:10:00,20.51,20.51,20.36,20.46,13000.0,18.2109,18.2109,18.0777,18.1665,13000.0
2009-04-29 14:20:00,20.46,20.53,20.44,20.51,10800.0,18.1665,18.2287,18.1488,18.2109,10800.0
2009-04-29 14:30:00,20.52,20.6,20.49,20.53,18800.0,18.2198,18.2908,18.1932,18.2287,18800.0
2009-04-29 14:40:00,20.53,20.57,20.47,20.5,26800.0,18.2287,18.2642,18.1754,18.202,26800.0
2009-04-29 14:50:00,20.5,20.61,20.5,20.55,16200.0,18.202,18.2997,18.202,18.2464,16200.0
2009-04-29 15:00:00,20.57,20.61,20.51,20.55,10100.0,18.2642,18.2997,18.2109,18.2464,10100.0
2009-04-29 15:10:00,20.55,20.56,20.46,20.48,8500.0,18.2464,18.2553,18.1665,18.1843,8500.0
2009-04-29 15:20:00,20.48,20.52,20.29,20.35,14200.0,18.1843,18.2198,18.0156,18.0688,14200.0
2009-04-29 15:30:00,20.34,20.37,20.31,20.37,11800.0,18.06,18.0866,18.0333,18.0866,11800.0
2009-04-29 15:40:00,20.37,20.42,20.21,20.29,18700.0,18.0866,18.131,17.9445,18.0156,18700.0
2009-04-29 15:50:00,20.3,20.55,20.3,20.51,67900.0,18.0245,18.2464,18.0245,18.2109,67900.0
2009-04-30 09:30:00,20.85,21.02,20.43,20.83,14000.0,18.5128,18.6637,18.1399,18.495,14000.0
2009-04-30 09:40:00,20.86,21.03,20.76,21.0,110800.0,18.5217,18.6726,18.4329,18.646,110800.0
2009-04-30 09:50:00,20.98,21.19,20.98,21.13,28500.0,18.6282,18.8147,18.6282,18.7614,28500.0
2009-04-30 10:00:00,21.14,21.14,21.0,21.0,5800.0,18.7703,18.7703,18.646,18.646,5800.0
2009-04-30 10:10:00,21.01,21.11,20.94,21.11,102400.0,18.6549,18.7437,18.5927,18.7437,102400.0
2009-04-30 10:20:00,21.11,21.18,21.07,21.08,8400.0,18.7437,18.8058,18.7081,18.717,8400.0
2009-04-30 10:30:00,21.13,21.18,21.07,21.18,6100.0,18.7614,18.8058,18.7081,18.8058,6100.0
2009-04-30 10:40:00,21.17,21.2,21.16,21.19,4500.0,18.7969,18.8236,18.7881,18.8147,4500.0
2009-04-30 10:50:00,21.19,21.33,21.18,21.24,13900.0,18.8147,18.939,18.8058,18.8591,13900.0
2009-04-30 11:00:00,21.23,21.35,21.22,21.34,11800.0,18.8502,18.9568,18.8413,18.9479,11800.0
2009-04-30 11:10:00,21.33,21.34,21.31,21.33,2200.0,18.939,18.9479,18.9212,18.939,2200.0
2009-04-30 11:20:00,21.33,21.37,21.31,21.37,2800.0,18.939,18.9745,18.9212,18.9745,2800.0
2009-04-30 11:30:00,21.33,21.38,21.33,21.35,2600.0,18.939,18.9834,18.939,18.9568,2600.0
2009-04-30 11:40:00,21.35,21.36,21.15,21.18,18900.0,18.9568,18.9656,18.7792,18.8058,18900.0
2009-04-30 11:50:00,21.17,21.21,21.07,21.17,13600.0,18.7969,18.8324,18.7081,18.7969,13600.0
2009-04-30 12:00:00,21.16,21.17,21.07,21.13,6200.0,18.7881,18.7969,18.7081,18.7614,6200.0
2009-04-30 12:10:00,21.11,21.22,21.11,21.19,3300.0,18.7437,18.8413,18.7437,18.8147,3300.0
2009-04-30 12:20:00,21.2,21.28,21.15,21.2,6500.0,18.8236,18.8946,18.7792,18.8236,6500.0
2009-04-30 12:30:00,21.19,21.2,21.08,21.12,5700.0,18.8147,18.8236,18.717,18.7525,5700.0
2009-04-30 12:40:00,21.12,21.13,21.07,21.07,12800.0,18.7525,18.7614,18.7081,18.7081,12800.0
2009-04-30 12:50:00,21.08,21.21,21.07,21.16,19400.0,18.717,18.8324,18.7081,18.7881,19400.0
2009-04-30 13:00:00,21.18,21.2,21.1,21.14,11200.0,18.8058,18.8236,18.7348,18.7703,11200.0
2009-04-30 13:10:00,21.13,21.19,20.96,20.96,34000.0,18.7614,18.8147,18.6105,18.6105,34000.0
2009-04-30 13:20:00,21.01,21.2,21.0,21.15,36400.0,18.6549,18.8236,18.646,18.7792,36400.0
2009-04-30 13:30:00,21.13,21.17,21.07,21.16,4500.0,18.7614,18.7969,18.7081,18.7881,4500.0
2009-04-30 13:40:00,21.16,21.2,21.13,21.14,7800.0,18.7881,18.8236,18.7614,18.7703,7800.0
2009-04-30 13:50:00,21.14,21.23,21.11,21.16,11000.0,18.7703,18.8502,18.7437,18.7881,11000.0
2009-04-30 14:00:00,21.16,21.17,21.1,21.1,4100.0,18.7881,18.7969,18.7348,18.7348,4100.0
2009-04-30 14:10:00,21.1,21.11,20.99,21.11,10800.0,18.7348,18.7437,18.6371,18.7437,10800.0
2009-04-30 14:20:00,21.13,21.18,21.06,21.06,5100.0,18.7614,18.8058,18.6993,18.6993,5100.0
2009-04-30 14:30:00,21.06,21.09,20.98,21.07,15600.0,18.6993,18.7259,18.6282,18.7081,15600.0
2009-04-30 14:40:00,21.07,21.07,20.95,21.0,16300.0,18.7081,18.7081,18.6016,18.646,16300.0
2009-04-30 14:50:00,21.02,21.1,21.0,21.02,10800.0,18.6637,18.7348,18.646,18.6637,10800.0
2009-04-30 15:00:00,21.05,21.05,20.83,20.93,23100.0,18.6904,18.6904,18.495,18.5838,23100.0
2009-04-30 15:10:00,20.91,21.0,20.86,20.95,25500.0,18.5661,18.646,18.5217,18.6016,25500.0
2009-04-30 15:20:00,20.97,21.03,20.92,20.98,11600.0,18.6193,18.6726,18.575,18.6282,11600.0
2009-04-30 15:30:00,20.99,21.11,20.99,21.03,12600.0,18.6371,18.7437,18.6371,18.6726,12600.0
2009-04-30 15:40:00,21.05,21.17,21.0,21.13,19300.0,18.6904,18.7969,18.646,18.7614,19300.0
2009-04-30 15:50:00,21.12,21.14,20.85,20.98,63000.0,18.7525,18.7703,18.5128,18.6282,63000.0
2009-05-01 09:30:00,21.44,21.9,21.07,21.5,32100.0,19.0367,19.4451,18.7081,19.0899,32100.0
2009-05-01 09:40:00,21.5,21.61,21.41,21.42,11100.0,19.0899,19.1876,19.01,19.0189,11100.0
2009-05-01 09:50:00,21.43,21.8,21.41,21.7,31300.0,19.0278,19.3563,19.01,19.2675,31300.0
2009-05-01 10:00:00,21.69,21.79,21.55,21.78,25700.0,19.2586,19.3474,19.1343,19.3386,25700.0
2009-05-01 10:10:00,21.78,21.88,21.71,21.71,11200.0,19.3386,19.4273,19.2764,19.2764,11200.0
2009-05-01 10:20:00,21.71,21.77,21.65,21.77,12600.0,19.2764,19.3297,19.2231,19.3297,12600.0
2009-05-01 10:30:00,21.77,21.86,21.75,21.8,13800.0,19.3297,19.4096,19.3119,19.3563,13800.0
2009-05-01 10:40:00,21.8,21.82,21.68,21.7,5500.0,19.3563,19.3741,19.2498,19.2675,5500.0
2009-05-01 10:50:00,21.69,21.75,21.65,21.67,11700.0,19.2586,19.3119,19.2231,19.2409,11700.0
2009-05-01 11:00:00,21.67,21.76,21.65,21.69,10700.0,19.2409,19.3208,19.2231,19.2586,10700.0
2009-05-01 11:10:00,21.69,21.71,21.67,21.7,8800.0,19.2586,19.2764,19.2409,19.2675,8800.0
2009-05-01 11:20:00,21.7,21.72,21.68,21.7,8600.0,19.2675,19.2853,19.2498,19.2675,8600.0
2009-05-01 11:30:00,21.7,21.72,21.69,21.71,8300.0,19.2675,19.2853,19.2586,19.2764,8300.0
2009-05-01 11:40:00,21.7,21.72,21.7,21.72,5300.0,19.2675,19.2853,19.2675,19.2853,5300.0
2009-05-01 11:50:00,21.7,21.72,21.7,21.7,6600.0,19.2675,19.2853,19.2675,19.2675,6600.0
2009-05-01 12:00:00,21.69,21.74,21.69,21.73,6900.0,19.2586,19.303,19.2586,19.2942,6900.0
2009-05-01 12:10:00,21.74,21.82,21.7,21.71,5700.0,19.303,19.3741,19.2675,19.2764,5700.0
2009-05-01 12:20:00,21.71,21.71,21.69,21.7,9800.0,19.2764,19.2764,19.2586,19.2675,9800.0
2009-05-01 12:30:00,21.69,21.76,21.68,21.75,6600.0,19.2586,19.3208,19.2498,19.3119,6600.0
2009-05-01 12:40:00,21.75,21.75,21.68,21.69,7500.0,19.3119,19.3119,19.2498,19.2586,7500.0
2009-05-01 12:50:00,21.69,21.7,21.68,21.69,8800.0,19.2586,19.2675,19.2498,19.2586,8800.0
2009-05-01 13:00:00,21.69,21.76,21.69,21.75,5900.0,19.2586,19.3208,19.2586,19.3119,5900.0
2009-05-01 13:10:00,21.74,21.74,21.7,21.72,4500.0,19.303,19.303,19.2675,19.2853,4500.0
2009-05-01 13:20:00,21.73,21.73,21.7,21.72,7600.0,19.2942,19.2942,19.2675,19.2853,7600.0
2009-05-01 13:30:00,21.71,21.73,21.7,21.73,5900.0,19.2764,19.2942,19.2675,19.2942,5900.0
2009-05-01 13:40:00,21.72,21.73,21.7,21.71,20300.0,19.2853,19.2942,19.2675,19.2764,20300.0
2009-05-01 13:50:00,21.71,21.71,21.7,21.7,1600.0,19.2764,19.2764,19.2675,19.2675,1600.0
2009-05-01 14:00:00,21.71,21.71,21.7,21.71,5800.0,19.2764,19.2764,19.2675,19.2764,5800.0
2009-05-01 14:10:00,21.7,21.72,21.66,21.7,16500.0,19.2675,19.2853,19.232,19.2675,16500.0
2009-05-01 14:20:00,21.69,21.81,21.69,21.79,12400.0,19.2586,19.3652,19.2586,19.3474,12400.0
2009-05-01 14:30:00,21.8,21.81,21.7,21.7,9300.0,19.3563,19.3652,19.2675,19.2675,9300.0
2009-05-01 14:40:00,21.7,21.71,21.61,21.67,10200.0,19.2675,19.2764,19.1876,19.2409,10200.0
2009-05-01 14:50:00,21.64,21.77,21.63,21.7,19000.0,19.2142,19.3297,19.2054,19.2675,19000.0
2009-05-01 15:00:00,21.7,21.84,21.69,21.81,21800.0,19.2675,19.3918,19.2586,19.3652,21800.0
2009-05-01 15:10:00,21.8,21.81,21.63,21.75,21600.0,19.3563,19.3652,19.2054,19.3119,21600.0
2009-05-01 15:20:00,21.72,21.85,21.7,21.84,47500.0,19.2853,19.4007,19.2675,19.3918,47500.0
2009-05-01 15:30:00,21.84,21.84,21.71,21.76,21400.0,19.3918,19.3918,19.2764,19.3208,21400.0
2009-05-01 15:40:00,21.76,21.89,21.74,21.86,37700.0,19.3208,19.4362,19.303,19.4096,37700.0
2009-05-01 15:50:00,21.87,21.87,21.76,21.82,60500.0,19.4185,19.4185,19.3208,19.3741,60500.0
2009-05-04 09:30:00,22.08,22.09,21.81,21.88,11200.0,19.6049,19.6138,19.3652,19.4273,11200.0
2009-05-04 09:40:00,21.89,21.94,21.85,21.87,6600.0,19.4362,19.4806,19.4007,19.4185,6600.0
2009-05-04 09:50:00,21.87,21.91,21.75,21.82,7200.0,19.4185,19.454,19.3119,19.3741,7200.0
2009-05-04 10:00:00,21.8,21.93,21.73,21.73,14800.0,19.3563,19.4717,19.2942,19.2942,14800.0
2009-05-04 10:10:00,21.74,21.75,21.68,21.68,10700.0,19.303,19.3119,19.2498,19.2498,10700.0
2009-05-04 10:20:00,21.68,21.7,21.68,21.69,13200.0,19.2498,19.2675,19.2498,19.2586,13200.0
2009-05-04 10:30:00,21.71,21.78,21.71,21.76,5400.0,19.2764,19.3386,19.2764,19.3208,5400.0
2009-05-04 10:40:00,21.76,21.79,21.72,21.77,8400.0,19.3208,19.3474,19.2853,19.3297,8400.0
2009-05-04 10:50:00,21.75,21.77,21.61,21.64,8600.0,19.3119,19.3297,19.1876,19.2142,8600.0
2009-05-04 11:00:00,21.63,21.74,21.62,21.69,15900.0,19.2054,19.303,19.1965,19.2586,15900.0
2009-05-04 11:10:00,21.7,21.73,21.63,21.63,10300.0,19.2675,19.2942,19.2054,19.2054,10300.0
2009-05-04 11:20:00,21.64,21.64,21.45,21.46,12900.0,19.2142,19.2142,19.0455,19.0544,12900.0
2009-05-04 11:30:00,21.46,21.48,21.4,21.4,15100.0,19.0544,19.0722,19.0011,19.0011,15100.0
2009-05-04 11:40:00,21.39,21.39,21.29,21.37,11300.0,18.9923,18.9923,18.9035,18.9745,11300.0
2009-05-04 11:50:00,21.37,21.39,21.28,21.3,5900.0,18.9745,18.9923,18.8946,18.9124,5900.0
2009-05-04 12:00:00,21.3,21.37,21.3,21.32,4800.0,18.9124,18.9745,18.9124,18.9301,4800.0
2009-05-04 12:10:00,21.31,21.38,21.31,21.38,11500.0,18.9212,18.9834,18.9212,18.9834,11500.0
2009-05-04 12:20:00,21.37,21.37,21.32,21.36,15500.0,18.9745,18.9745,18.9301,18.9656,15500.0
2009-05-04 12:30:00,21.39,21.49,21.39,21.42,9900.0,18.9923,19.0811,18.9923,19.0189,9900.0
2009-05-04 12:40:00,21.45,21.48,21.39,21.42,13800.0,19.0455,19.0722,18.9923,19.0189,13800.0
2009-05-04 12:50:00,21.41,21.42,21.35,21.35,11600.0,19.01,19.0189,18.9568,18.9568,11600.0
2009-05-04 13:00:00,21.35,21.46,21.35,21.42,7600.0,18.9568,19.0544,18.9568,19.0189,7600.0
2009-05-04 13:10:00,21.46,21.46,21.44,21.45,3400.0,19.0544,19.0544,19.0367,19.0455,3400.0
2009-05-04 13:20:00,21.46,21.5,21.45,21.48,2700.0,19.0544,19.0899,19.0455,19.0722,2700.0
2009-05-04 13:30:00,21.5,21.51,21.44,21.44,5800.0,19.0899,19.0988,19.0367,19.0367,5800.0
2009-05-04 13:40:00,21.44,21.45,21.38,21.42,7600.0,19.0367,19.0455,18.9834,19.0189,7600.0
2009-05-04 13:50:00,21.42,21.44,21.35,21.38,11800.0,19.0189,19.0367,18.9568,18.9834,11800.0
2009-05-04 14:00:00,21.4,21.41,21.35,21.36,7300.0,19.0011,19.01,18.9568,18.9656,7300.0
2009-05-04 14:10:00,21.37,21.41,21.37,21.4,5000.0,18.9745,19.01,18.9745,19.0011,5000.0
2009-05-04 14:20:00,21.41,21.44,21.38,21.41,9600.0,19.01,19.0367,18.9834,19.01,9600.0
2009-05-04 14:30:00,21.41,21.52,21.4,21.52,19900.0,19.01,19.1077,19.0011,19.1077,19900.0
2009-05-04 14:40:00,21.51,21.67,21.51,21.64,13100.0,19.0988,19.2409,19.0988,19.2142,13100.0
2009-05-04 14:50:00,21.63,21.63,21.57,21.6,14500.0,19.2054,19.2054,19.1521,19.1787,14500.0
2009-05-04 15:00:00,21.6,21.71,21.6,21.68,13500.0,19.1787,19.2764,19.1787,19.2498,13500.0
2009-05-04 15:10:00,21.67,21.7,21.59,21.7,12400.0,19.2409,19.2675,19.1699,19.2675,12400.0
2009-05-04 15:20:00,21.7,21.73,21.62,21.7,17100.0,19.2675,19.2942,19.1965,19.2675,17100.0
2009-05-04 15:30:00,21.72,21.9,21.69,21.89,38500.0,19.2853,19.4451,19.2586,19.4362,38500.0
2009-05-04 15:40:00,21.86,22.15,21.86,22.14,39700.0,19.4096,19.6671,19.4096,19.6582,39700.0
2009-05-04 15:50:00,22.14,22.36,22.0,22.35,128200.0,19.6582,19.8535,19.5339,19.8447,128200.0
2009-05-05 09:30:00,22.07,22.32,21.99,22.13,10400.0,19.596,19.818,19.525,19.6493,10400.0
2009-05-05 09:40:00,22.16,22.22,21.89,21.92,15500.0,19.676,19.7292,19.4362,19.4629,15500.0
2009-05-05 09:50:00,21.97,22.07,21.97,22.06,3800.0,19.5073,19.596,19.5073,19.5872,3800.0
2009-05-05 10:00:00,22.08,22.39,22.07,22.35,12700.0,19.6049,19.8802,19.596,19.8447,12700.0
2009-05-05 10:10:00,22.37,22.4,22.28,22.29,12900.0,19.8624,19.8891,19.7825,19.7914,12900.0
2009-05-05 10:20:00,22.28,22.28,22.19,22.21,40000.0,19.7825,19.7825,19.7026,19.7204,40000.0
2009-05-05 10:30:00,22.2,22.23,22.18,22.21,18600.0,19.7115,19.7381,19.6937,19.7204,18600.0
2009-05-05 10:40:00,22.21,22.26,22.21,22.25,9200.0,19.7204,19.7647,19.7204,19.7559,9200.0
2009-05-05 10:50:00,22.25,22.31,22.24,22.3,8900.0,19.7559,19.8091,19.747,19.8003,8900.0
2009-05-05 11:00:00,22.3,22.49,22.3,22.39,12900.0,19.8003,19.969,19.8003,19.8802,12900.0
2009-05-05 11:10:00,22.39,22.43,22.39,22.39,7500.0,19.8802,19.9157,19.8802,19.8802,7500.0
2009-05-05 11:20:00,22.4,22.42,22.39,22.41,2500.0,19.8891,19.9068,19.8802,19.8979,2500.0
2009-05-05 11:30:00,22.42,22.57,22.42,22.56,13500.0,19.9068,20.04,19.9068,20.0311,13500.0
2009-05-05 11:40:00,22.57,22.6,22.57,22.58,5600.0,20.04,20.0666,20.04,20.0489,5600.0
2009-05-05 11:50:00,22.58,22.59,22.54,22.54,4600.0,20.0489,20.0578,20.0134,20.0134,4600.0
2009-05-05 12:00:00,22.53,22.54,22.53,22.54,5400.0,20.0045,20.0134,20.0045,20.0134,5400.0
2009-05-05 12:10:00,22.54,22.56,22.49,22.49,13700.0,20.0134,20.0311,19.969,19.969,13700.0
2009-05-05 12:20:00,22.48,22.48,22.35,22.35,12300.0,19.9601,19.9601,19.8447,19.8447,12300.0
2009-05-05 12:30:00,22.36,22.36,22.2,22.2,9700.0,19.8535,19.8535,19.7115,19.7115,9700.0
2009-05-05 12:40:00,22.2,22.22,22.18,22.22,8200.0,19.7115,19.7292,19.6937,19.7292,8200.0
2009-05-05 12:50:00,22.25,22.27,22.17,22.23,8400.0,19.7559,19.7736,19.6848,19.7381,8400.0
2009-05-05 13:00:00,22.22,22.29,22.22,22.28,6700.0,19.7292,19.7914,19.7292,19.7825,6700.0
2009-05-05 13:10:00,22.28,22.29,22.2,22.21,5800.0,19.7825,19.7914,19.7115,19.7204,5800.0
2009-05-05 13:20:00,22.21,22.21,22.2,22.2,4400.0,19.7204,19.7204,19.7115,19.7115,4400.0
2009-05-05 13:30:00,22.21,22.21,22.1,22.15,7800.0,19.7204,19.7204,19.6227,19.6671,7800.0
2009-05-05 13:40:00,22.15,22.2,22.14,22.18,6300.0,19.6671,19.7115,19.6582,19.6937,6300.0
2009-05-05 13:50:00,22.19,22.3,22.19,22.29,3400.0,19.7026,19.8003,19.7026,19.7914,3400.0
2009-05-05 14:00:00,22.29,22.34,22.29,22.33,4000.0,19.7914,19.8358,19.7914,19.8269,4000.0
2009-05-05 14:10:00,22.32,22.4,22.32,22.4,9900.0,19.818,19.8891,19.818,19.8891,9900.0
2009-05-05 14:20:00,22.4,22.47,22.3,22.33,8200.0,19.8891,19.9512,19.8003,19.8269,8200.0
2009-05-05 14:30:00,22.32,22.34,22.24,22.31,9800.0,19.818,19.8358,19.747,19.8091,9800.0
2009-05-05 14:40:00,22.3,22.41,22.3,22.4,15400.0,19.8003,19.8979,19.8003,19.8891,15400.0
2009-05-05 14:50:00,22.42,22.53,22.41,22.52,10200.0,19.9068,20.0045,19.8979,19.9956,10200.0
2009-05-05 15:00:00,22.51,22.54,22.51,22.53,13700.0,19.9867,20.0134,19.9867,20.0045,13700.0
2009-05-05 15:10:00,22.53,22.53,22.42,22.44,14200.0,20.0045,20.0045,19.9068,19.9246,14200.0
2009-05-05 15:20:00,22.45,22.61,22.44,22.59,15300.0,19.9334,20.0755,19.9246,20.0578,15300.0
2009-05-05 15:30:00,22.6,22.64,22.52,22.52,19700.0,20.0666,20.1021,19.9956,19.9956,19700.0
2009-05-05 15:40:00,22.52,22.53,22.42,22.42,32400.0,19.9956,20.0045,19.9068,19.9068,32400.0
2009-05-05 15:50:00,22.41,22.5,22.39,22.47,55600.0,19.8979,19.9778,19.8802,19.9512,55600.0
2009-05-06 09:30:00,22.59,22.6,22.34,22.34,19600.0,20.0578,20.0666,19.8358,19.8358,19600.0
2009-05-06 09:40:00,22.38,22.68,22.36,22.67,14200.0,19.8713,20.1377,19.8535,20.1288,14200.0
2009-05-06 09:50:00,22.67,22.89,22.67,22.86,19300.0,20.1288,20.3241,20.1288,20.2975,19300.0
2009-05-06 10:00:00,22.86,22.93,22.53,22.58,23600.0,20.2975,20.3596,20.0045,20.0489,23600.0
2009-05-06 10:10:00,22.63,22.78,22.63,22.73,12000.0,20.0933,20.2265,20.0933,20.1821,12000.0
2009-05-06 10:20:00,22.71,22.71,22.62,22.62,13600.0,20.1643,20.1643,20.0844,20.0844,13600.0
2009-05-06 10:30:00,22.62,22.84,22.62,22.84,10600.0,20.0844,20.2797,20.0844,20.2797,10600.0
2009-05-06 10:40:00,22.82,22.93,22.82,22.83,10700.0,20.262,20.3596,20.262,20.2709,10700.0
2009-05-06 10:50:00,22.84,22.94,22.84,22.94,10600.0,20.2797,20.3685,20.2797,20.3685,10600.0
2009-05-06 11:00:00,22.93,22.94,22.74,22.78,12100.0,20.3596,20.3685,20.1909,20.2265,12100.0
2009-05-06 11:10:00,22.77,22.88,22.77,22.86,7400.0,20.2176,20.3152,20.2176,20.2975,7400.0
2009-05-06 11:20:00,22.85,22.92,22.85,22.92,7400.0,20.2886,20.3508,20.2886,20.3508,7400.0
2009-05-06 11:30:00,22.91,22.94,22.9,22.94,8700.0,20.3419,20.3685,20.333,20.3685,8700.0
2009-05-06 11:40:00,22.93,22.99,22.92,22.99,6100.0,20.3596,20.4129,20.3508,20.4129,6100.0
2009-05-06 11:50:00,22.96,23.05,22.93,23.03,13300.0,20.3863,20.4662,20.3596,20.4484,13300.0
2009-05-06 12:00:00,23.0,23.04,22.97,22.97,7300.0,20.4218,20.4573,20.3952,20.3952,7300.0
2009-05-06 12:10:00,22.95,22.98,22.93,22.93,5300.0,20.3774,20.404,20.3596,20.3596,5300.0
2009-05-06 12:20:00,22.93,22.93,22.87,22.93,11500.0,20.3596,20.3596,20.3064,20.3596,11500.0
2009-05-06 12:30:00,22.93,22.99,22.92,22.92,12100.0,20.3596,20.4129,20.3508,20.3508,12100.0
2009-05-06 12:40:00,22.92,22.92,22.81,22.85,5100.0,20.3508,20.3508,20.2531,20.2886,5100.0
2009-05-06 12:50:00,22.82,22.82,22.73,22.73,6200.0,20.262,20.262,20.1821,20.1821,6200.0
2009-05-06 13:00:00,22.7,22.71,22.66,22.66,9400.0,20.1554,20.1643,20.1199,20.1199,9400.0
2009-05-06 13:10:00,22.65,22.66,22.53,22.53,4700.0,20.111,20.1199,20.0045,20.0045,4700.0
2009-05-06 13:20:00,22.53,22.63,22.53,22.61,10000.0,20.0045,20.0933,20.0045,20.0755,10000.0
2009-05-06 13:30:00,22.61,22.65,22.57,22.63,8900.0,20.0755,20.111,20.04,20.0933,8900.0
2009-05-06 13:40:00,22.64,22.64,22.56,22.56,11500.0,20.1021,20.1021,20.0311,20.0311,11500.0
2009-05-06 13:50:00,22.53,22.7,22.53,22.6,13400.0,20.0045,20.1554,20.0045,20.0666,13400.0
2009-05-06 14:00:00,22.63,22.78,22.62,22.78,10800.0,20.0933,20.2265,20.0844,20.2265,10800.0
2009-05-06 14:10:00,22.78,22.79,22.59,22.62,18500.0,20.2265,20.2353,20.0578,20.0844,18500.0
2009-05-06 14:20:00,22.62,22.8,22.62,22.8,8300.0,20.0844,20.2442,20.0844,20.2442,8300.0
2009-05-06 14:30:00,22.81,22.9,22.81,22.87,19300.0,20.2531,20.333,20.2531,20.3064,19300.0
2009-05-06 14:40:00,22.87,22.88,22.77,22.84,12200.0,20.3064,20.3152,20.2176,20.2797,12200.0
2009-05-06 14:50:00,22.85,22.87,22.63,22.71,32000.0,20.2886,20.3064,20.0933,20.1643,32000.0
2009-05-06 15:00:00,22.71,22.74,22.52,22.59,33600.0,20.1643,20.1909,19.9956,20.0578,33600.0
2009-05-06 15:10:00,22.61,22.66,22.47,22.55,33900.0,20.0755,20.1199,19.9512,20.0222,33900.0
2009-05-06 15:20:00,22.58,22.59,22.35,22.48,49500.0,20.0489,20.0578,19.8447,19.9601,49500.0
2009-05-06 15:30:00,22.48,22.65,22.43,22.45,32300.0,19.9601,20.111,19.9157,19.9334,32300.0
2009-05-06 15:40:00,22.48,22.77,22.47,22.69,57500.0,19.9601,20.2176,19.9512,20.1465,57500.0
2009-05-06 15:50:00,22.68,22.73,22.5,22.67,108500.0,20.1377,20.1821,19.9778,20.1288,108500.0
2009-05-07 09:30:00,23.06,23.11,22.82,22.88,13200.0,20.4751,20.5195,20.262,20.3152,13200.0
2009-05-07 09:40:00,22.86,23.07,22.84,22.9,28400.0,20.2975,20.4839,20.2797,20.333,28400.0
2009-05-07 09:50:00,22.87,23.03,22.74,22.89,15300.0,20.3064,20.4484,20.1909,20.3241,15300.0
2009-05-07 10:00:00,22.9,22.98,22.54,22.69,13000.0,20.333,20.404,20.0134,20.1465,13000.0
2009-05-07 10:10:00,22.7,22.7,22.58,22.58,12100.0,20.1554,20.1554,20.0489,20.0489,12100.0
2009-05-07 10:20:00,22.58,22.59,22.39,22.39,26400.0,20.0489,20.0578,19.8802,19.8802,26400.0
2009-05-07 10:30:00,22.35,22.35,22.23,22.35,9500.0,19.8447,19.8447,19.7381,19.8447,9500.0
2009-05-07 10:40:00,22.35,22.51,22.35,22.5,12300.0,19.8447,19.9867,19.8447,19.9778,12300.0
2009-05-07 10:50:00,22.49,22.53,22.49,22.51,4300.0,19.969,20.0045,19.969,19.9867,4300.0
2009-05-07 11:00:00,22.51,22.51,22.22,22.24,11400.0,19.9867,19.9867,19.7292,19.747,11400.0
2009-05-07 11:10:00,22.23,22.28,22.11,22.25,5000.0,19.7381,19.7825,19.6316,19.7559,5000.0
2009-05-07 11:20:00,22.28,22.5,22.25,22.5,10200.0,19.7825,19.9778,19.7559,19.9778,10200.0
2009-05-07 11:30:00,22.5,22.55,22.49,22.55,12900.0,19.9778,20.0222,19.969,20.0222,12900.0
2009-05-07 11:40:00,22.54,22.58,22.53,22.56,5900.0,20.0134,20.0489,20.0045,20.0311,5900.0
2009-05-07 11:50:00,22.56,22.67,22.54,22.66,5600.0,20.0311,20.1288,20.0134,20.1199,5600.0
2009-05-07 12:00:00,22.66,22.67,22.56,22.56,5300.0,20.1199,20.1288,20.0311,20.0311,5300.0
2009-05-07 12:10:00,22.56,22.64,22.55,22.63,7600.0,20.0311,20.1021,20.0222,20.0933,7600.0
2009-05-07 12:20:00,22.63,22.67,22.6,22.66,14900.0,20.0933,20.1288,20.0666,20.1199,14900.0
2009-05-07 12:30:00,22.66,22.7,22.66,22.7,11300.0,20.1199,20.1554,20.1199,20.1554,11300.0
2009-05-07 12:40:00,22.69,22.72,22.68,22.72,6000.0,20.1465,20.1732,20.1377,20.1732,6000.0
2009-05-07 12:50:00,22.72,22.73,22.69,22.71,4900.0,20.1732,20.1821,20.1465,20.1643,4900.0
2009-05-07 13:00:00,22.7,22.75,22.5,22.5,12600.0,20.1554,20.1998,19.9778,19.9778,12600.0
2009-05-07 13:10:00,22.5,22.54,22.46,22.49,8200.0,19.9778,20.0134,19.9423,19.969,8200.0
2009-05-07 13:20:00,22.5,22.5,22.46,22.49,14300.0,19.9778,19.9778,19.9423,19.969,14300.0
2009-05-07 13:30:00,22.48,22.5,22.46,22.5,16000.0,19.9601,19.9778,19.9423,19.9778,16000.0
2009-05-07 13:40:00,22.49,22.51,22.46,22.5,11200.0,19.969,19.9867,19.9423,19.9778,11200.0
2009-05-07 13:50:00,22.51,22.51,22.45,22.47,19600.0,19.9867,19.9867,19.9334,19.9512,19600.0
2009-05-07 14:00:00,22.47,22.48,22.39,22.42,12100.0,19.9512,19.9601,19.8802,19.9068,12100.0
2009-05-07 14:10:00,22.42,22.42,22.26,22.27,8600.0,19.9068,19.9068,19.7647,19.7736,8600.0
2009-05-07 14:20:00,22.26,22.29,22.16,22.29,16400.0,19.7647,19.7914,19.676,19.7914,16400.0
2009-05-07 14:30:00,22.26,22.5,22.26,22.46,62300.0,19.7647,19.9778,19.7647,19.9423,62300.0
2009-05-07 14:40:00,22.46,22.49,22.39,22.43,20300.0,19.9423,19.969,19.8802,19.9157,20300.0
2009-05-07 14:50:00,22.4,22.43,22.24,22.4,20600.0,19.8891,19.9157,19.747,19.8891,20600.0
2009-05-07 15:00:00,22.39,22.42,22.23,22.24,19900.0,19.8802,19.9068,19.7381,19.747,19900.0
2009-05-07 15:10:00,22.23,22.25,22.18,22.22,13500.0,19.7381,19.7559,19.6937,19.7292,13500.0
2009-05-07 15:20:00,22.22,22.35,22.17,22.27,13900.0,19.7292,19.8447,19.6848,19.7736,13900.0
2009-05-07 15:30:00,22.23,22.23,22.05,22.2,9000.0,19.7381,19.7381,19.5783,19.7115,9000.0
2009-05-07 15:40:00,22.2,22.33,22.16,22.24,16200.0,19.7115,19.8269,19.676,19.747,16200.0
2009-05-07 15:50:00,22.21,22.33,22.14,22.27,45100.0,19.7204,19.8269,19.6582,19.7736,45100.0
2009-05-08 09:30:00,22.57,22.88,22.27,22.88,22700.0,20.04,20.3152,19.7736,20.3152,22700.0
2009-05-08 09:40:00,22.88,22.88,22.63,22.77,8300.0,20.3152,20.3152,20.0933,20.2176,8300.0
2009-05-08 09:50:00,22.76,22.83,22.76,22.81,8000.0,20.2087,20.2709,20.2087,20.2531,8000.0
2009-05-08 10:00:00,22.82,22.84,22.79,22.81,9700.0,20.262,20.2797,20.2353,20.2531,9700.0
2009-05-08 10:10:00,22.81,22.87,22.79,22.8,16800.0,20.2531,20.3064,20.2353,20.2442,16800.0
2009-05-08 10:20:00,22.77,22.83,22.76,22.79,12900.0,20.2176,20.2709,20.2087,20.2353,12900.0
2009-05-08 10:30:00,22.79,22.9,22.75,22.75,13300.0,20.2353,20.333,20.1998,20.1998,13300.0
2009-05-08 10:40:00,22.75,22.76,22.63,22.63,5500.0,20.1998,20.2087,20.0933,20.0933,5500.0
2009-05-08 10:50:00,22.6,22.73,22.53,22.67,4700.0,20.0666,20.1821,20.0045,20.1288,4700.0
2009-05-08 11:00:00,22.68,22.72,22.57,22.6,5200.0,20.1377,20.1732,20.04,20.0666,5200.0
2009-05-08 11:10:00,22.6,22.68,22.54,22.66,7600.0,20.0666,20.1377,20.0134,20.1199,7600.0
2009-05-08 11:20:00,22.65,22.68,22.61,22.67,3500.0,20.111,20.1377,20.0755,20.1288,3500.0
2009-05-08 11:30:00,22.67,22.75,22.67,22.72,8200.0,20.1288,20.1998,20.1288,20.1732,8200.0
2009-05-08 11:40:00,22.73,22.75,22.71,22.75,6700.0,20.1821,20.1998,20.1643,20.1998,6700.0
2009-05-08 11:50:00,22.72,22.75,22.69,22.73,3400.0,20.1732,20.1998,20.1465,20.1821,3400.0
2009-05-08 12:00:00,22.74,22.8,22.72,22.72,7100.0,20.1909,20.2442,20.1732,20.1732,7100.0
2009-05-08 12:10:00,22.73,22.75,22.72,22.75,3800.0,20.1821,20.1998,20.1732,20.1998,3800.0
2009-05-08 12:20:00,22.75,22.75,22.71,22.73,4600.0,20.1998,20.1998,20.1643,20.1821,4600.0
2009-05-08 12:30:00,22.72,22.75,22.71,22.75,4800.0,20.1732,20.1998,20.1643,20.1998,4800.0
2009-05-08 12:40:00,22.74,22.75,22.67,22.67,9900.0,20.1909,20.1998,20.1288,20.1288,9900.0
2009-05-08 12:50:00,22.7,22.82,22.67,22.82,5900.0,20.1554,20.262,20.1288,20.262,5900.0
2009-05-08 13:00:00,22.83,22.89,22.83,22.84,6100.0,20.2709,20.3241,20.2709,20.2797,6100.0
2009-05-08 13:10:00,22.84,22.92,22.83,22.92,5000.0,20.2797,20.3508,20.2709,20.3508,5000.0
2009-05-08 13:20:00,22.94,22.99,22.88,22.91,4000.0,20.3685,20.4129,20.3152,20.3419,4000.0
2009-05-08 13:30:00,22.91,22.93,22.89,22.92,5700.0,20.3419,20.3596,20.3241,20.3508,5700.0
2009-05-08 13:40:00,22.93,22.99,22.88,22.96,7800.0,20.3596,20.4129,20.3152,20.3863,7800.0
2009-05-08 13:50:00,22.96,22.96,22.88,22.88,5300.0,20.3863,20.3863,20.3152,20.3152,5300.0
2009-05-08 14:00:00,22.9,22.96,22.89,22.95,7200.0,20.333,20.3863,20.3241,20.3774,7200.0
2009-05-08 14:10:00,22.95,23.07,22.95,23.03,5300.0,20.3774,20.4839,20.3774,20.4484,5300.0
2009-05-08 14:20:00,23.04,23.08,23.03,23.04,14000.0,20.4573,20.4928,20.4484,20.4573,14000.0
2009-05-08 14:30:00,23.07,23.07,23.01,23.07,14400.0,20.4839,20.4839,20.4307,20.4839,14400.0
2009-05-08 14:40:00,23.08,23.08,23.0,23.03,13200.0,20.4928,20.4928,20.4218,20.4484,13200.0
2009-05-08 14:50:00,23.04,23.12,23.04,23.12,7000.0,20.4573,20.5283,20.4573,20.5283,7000.0
2009-05-08 15:00:00,23.1,23.1,22.96,22.99,11600.0,20.5106,20.5106,20.3863,20.4129,11600.0
2009-05-08 15:10:00,22.99,23.0,22.95,22.97,13200.0,20.4129,20.4218,20.3774,20.3952,13200.0
2009-05-08 15:20:00,22.98,23.19,22.98,23.19,22200.0,20.404,20.5905,20.404,20.5905,22200.0
2009-05-08 15:30:00,23.19,23.27,23.11,23.12,27500.0,20.5905,20.6615,20.5195,20.5283,27500.0
2009-05-08 15:40:00,23.13,23.28,23.08,23.25,21400.0,20.5372,20.6704,20.4928,20.6438,21400.0
2009-05-08 15:50:00,23.25,23.55,23.21,23.49,113500.0,20.6438,20.9101,20.6083,20.8569,113500.0
2009-05-11 09:30:00,23.39,23.68,23.3,23.48,15600.0,20.7681,21.0256,20.6882,20.848,15600.0
2009-05-11 09:40:00,23.46,23.58,23.29,23.33,11600.0,20.8302,20.9368,20.6793,20.7148,11600.0
2009-05-11 09:50:00,23.32,23.35,23.16,23.16,4800.0,20.7059,20.7326,20.5639,20.5639,4800.0
2009-05-11 10:00:00,23.16,23.29,23.1,23.26,15600.0,20.5639,20.6793,20.5106,20.6527,15600.0
2009-05-11 10:10:00,23.26,23.39,23.22,23.22,7600.0,20.6527,20.7681,20.6171,20.6171,7600.0
2009-05-11 10:20:00,23.23,23.25,23.11,23.11,17500.0,20.626,20.6438,20.5195,20.5195,17500.0
2009-05-11 10:30:00,23.1,23.19,23.1,23.16,6600.0,20.5106,20.5905,20.5106,20.5639,6600.0
2009-05-11 10:40:00,23.16,23.29,23.15,23.29,6900.0,20.5639,20.6793,20.555,20.6793,6900.0
2009-05-11 10:50:00,23.28,23.64,23.28,23.62,14600.0,20.6704,20.9901,20.6704,20.9723,14600.0
2009-05-11 11:00:00,23.62,23.85,23.62,23.83,17200.0,20.9723,21.1765,20.9723,21.1588,17200.0
2009-05-11 11:10:00,23.83,24.08,23.83,24.02,19000.0,21.1588,21.3807,21.1588,21.3275,19000.0
2009-05-11 11:20:00,24.02,24.02,23.88,23.88,4800.0,21.3275,21.3275,21.2032,21.2032,4800.0
2009-05-11 11:30:00,23.9,23.9,23.72,23.75,7300.0,21.2209,21.2209,21.0611,21.0877,7300.0
2009-05-11 11:40:00,23.75,23.76,23.66,23.71,2900.0,21.0877,21.0966,21.0078,21.0522,2900.0
2009-05-11 11:50:00,23.71,23.75,23.61,23.61,3100.0,21.0522,21.0877,20.9634,20.9634,3100.0
2009-05-11 12:00:00,23.6,23.66,23.52,23.61,3600.0,20.9545,21.0078,20.8835,20.9634,3600.0
2009-05-11 12:10:00,23.61,23.79,23.59,23.78,6900.0,20.9634,21.1232,20.9457,21.1144,6900.0
2009-05-11 12:20:00,23.8,23.83,23.78,23.79,4000.0,21.1321,21.1588,21.1144,21.1232,4000.0
2009-05-11 12:30:00,23.8,23.8,23.74,23.76,2700.0,21.1321,21.1321,21.0788,21.0966,2700.0
2009-05-11 12:40:00,23.75,23.87,23.71,23.86,24500.0,21.0877,21.1943,21.0522,21.1854,24500.0
2009-05-11 12:50:00,23.85,23.94,23.85,23.89,7700.0,21.1765,21.2564,21.1765,21.212,7700.0
2009-05-11 13:00:00,23.89,23.95,23.86,23.95,7200.0,21.212,21.2653,21.1854,21.2653,7200.0
2009-05-11 13:10:00,23.93,24.04,23.93,23.97,25000.0,21.2475,21.3452,21.2475,21.2831,25000.0
2009-05-11 13:20:00,23.99,23.99,23.88,23.92,7000.0,21.3008,21.3008,21.2032,21.2387,7000.0
2009-05-11 13:30:00,23.92,23.92,23.83,23.9,4200.0,21.2387,21.2387,21.1588,21.2209,4200.0
2009-05-11 13:40:00,23.9,23.91,23.82,23.84,11100.0,21.2209,21.2298,21.1499,21.1676,11100.0
2009-05-11 13:50:00,23.83,23.84,23.77,23.79,8200.0,21.1588,21.1676,21.1055,21.1232,8200.0
2009-05-11 14:00:00,23.81,23.91,23.78,23.86,18900.0,21.141,21.2298,21.1144,21.1854,18900.0
2009-05-11 14:10:00,23.82,23.89,23.81,23.86,7700.0,21.1499,21.212,21.141,21.1854,7700.0
2009-05-11 14:20:00,23.86,23.91,23.83,23.9,26500.0,21.1854,21.2298,21.1588,21.2209,26500.0
2009-05-11 14:30:00,23.9,23.93,23.86,23.86,24200.0,21.2209,21.2475,21.1854,21.1854,24200.0
2009-05-11 14:40:00,23.88,23.89,23.83,23.84,7400.0,21.2032,21.212,21.1588,21.1676,7400.0
2009-05-11 14:50:00,23.86,23.89,23.83,23.85,6300.0,21.1854,21.212,21.1588,21.1765,6300.0
2009-05-11 15:00:00,23.83,23.83,23.65,23.67,31200.0,21.1588,21.1588,20.9989,21.0167,31200.0
2009-05-11 15:10:00,23.69,23.73,23.66,23.7,13700.0,21.0344,21.07,21.0078,21.0433,13700.0
2009-05-11 15:20:00,23.68,23.76,23.63,23.69,21200.0,21.0256,21.0966,20.9812,21.0344,21200.0
2009-05-11 15:30:00,23.71,23.76,23.68,23.73,22400.0,21.0522,21.0966,21.0256,21.07,22400.0
2009-05-11 15:40:00,23.74,23.87,23.62,23.63,26800.0,21.0788,21.1943,20.9723,20.9812,26800.0
2009-05-11 15:50:00,23.64,23.68,23.51,23.6,87200.0,20.9901,21.0256,20.8746,20.9545,87200.0
2009-05-12 09:30:00,23.85,23.85,23.58,23.59,23600.0,21.1765,21.1765,20.9368,20.9457,23600.0
2009-05-12 09:40:00,23.58,23.74,23.5,23.6,18700.0,20.9368,21.0788,20.8657,20.9545,18700.0
2009-05-12 09:50:00,23.57,23.63,23.35,23.61,10900.0,20.9279,20.9812,20.7326,20.9634,10900.0
2009-05-12 10:00:00,23.6,23.61,23.42,23.48,12600.0,20.9545,20.9634,20.7947,20.848,12600.0
2009-05-12 10:10:00,23.46,23.46,23.41,23.43,15700.0,20.8302,20.8302,20.7858,20.8036,15700.0
2009-05-12 10:20:00,23.43,23.53,23.38,23.38,11600.0,20.8036,20.8924,20.7592,20.7592,11600.0
2009-05-12 10:30:00,23.36,23.36,23.24,23.27,18100.0,20.7414,20.7414,20.6349,20.6615,18100.0
2009-05-12 10:40:00,23.27,23.29,23.27,23.28,6100.0,20.6615,20.6793,20.6615,20.6704,6100.0
2009-05-12 10:50:00,23.29,23.3,23.16,23.22,25400.0,20.6793,20.6882,20.5639,20.6171,25400.0
2009-05-12 11:00:00,23.25,23.33,23.22,23.3,16300.0,20.6438,20.7148,20.6171,20.6882,16300.0
2009-05-12 11:10:00,23.28,23.38,23.22,23.37,29500.0,20.6704,20.7592,20.6171,20.7503,29500.0
2009-05-12 11:20:00,23.38,23.41,23.3,23.35,24000.0,20.7592,20.7858,20.6882,20.7326,24000.0
2009-05-12 11:30:00,23.35,23.4,23.33,23.33,14400.0,20.7326,20.777,20.7148,20.7148,14400.0
2009-05-12 11:40:00,23.34,23.4,23.21,23.21,6200.0,20.7237,20.777,20.6083,20.6083,6200.0
2009-05-12 11:50:00,23.21,23.31,23.17,23.25,22300.0,20.6083,20.697,20.5727,20.6438,22300.0
2009-05-12 12:00:00,23.28,23.3,23.19,23.23,6700.0,20.6704,20.6882,20.5905,20.626,6700.0
2009-05-12 12:10:00,23.23,23.32,23.17,23.28,14500.0,20.626,20.7059,20.5727,20.6704,14500.0
2009-05-12 12:20:00,23.24,23.24,23.17,23.21,8000.0,20.6349,20.6349,20.5727,20.6083,8000.0
2009-05-12 12:30:00,23.2,23.23,23.14,23.14,10700.0,20.5994,20.626,20.5461,20.5461,10700.0
2009-05-12 12:40:00,23.16,23.18,23.13,23.16,1700.0,20.5639,20.5816,20.5372,20.5639,1700.0
2009-05-12 12:50:00,23.16,23.18,23.11,23.17,16700.0,20.5639,20.5816,20.5195,20.5727,16700.0
2009-05-12 13:00:00,23.18,23.35,23.17,23.23,27300.0,20.5816,20.7326,20.5727,20.626,27300.0
2009-05-12 13:10:00,23.28,23.3,23.22,23.25,6700.0,20.6704,20.6882,20.6171,20.6438,6700.0
2009-05-12 13:20:00,23.24,23.4,23.24,23.25,13000.0,20.6349,20.777,20.6349,20.6438,13000.0
2009-05-12 13:30:00,23.25,23.27,23.17,23.26,8900.0,20.6438,20.6615,20.5727,20.6527,8900.0
2009-05-12 13:40:00,23.25,23.26,23.12,23.17,7000.0,20.6438,20.6527,20.5283,20.5727,7000.0
2009-05-12 13:50:00,23.19,23.21,23.0,23.0,8800.0,20.5905,20.6083,20.4218,20.4218,8800.0
2009-05-12 14:00:00,23.01,23.01,22.94,22.97,13100.0,20.4307,20.4307,20.3685,20.3952,13100.0
2009-05-12 14:10:00,22.95,23.06,22.95,23.05,3100.0,20.3774,20.4751,20.3774,20.4662,3100.0
2009-05-12 14:20:00,23.05,23.14,23.05,23.05,4500.0,20.4662,20.5461,20.4662,20.4662,4500.0
2009-05-12 14:30:00,23.05,23.14,22.99,23.14,6000.0,20.4662,20.5461,20.4129,20.5461,6000.0
2009-05-12 14:40:00,23.16,23.29,23.14,23.14,9200.0,20.5639,20.6793,20.5461,20.5461,9200.0
2009-05-12 14:50:00,23.15,23.28,23.13,23.26,7100.0,20.555,20.6704,20.5372,20.6527,7100.0
2009-05-12 15:00:00,23.28,23.35,23.28,23.34,10600.0,20.6704,20.7326,20.6704,20.7237,10600.0
2009-05-12 15:10:00,23.34,23.38,23.31,23.38,13700.0,20.7237,20.7592,20.697,20.7592,13700.0
2009-05-12 15:20:00,23.38,23.57,23.31,23.55,15300.0,20.7592,20.9279,20.697,20.9101,15300.0
2009-05-12 15:30:00,23.54,23.55,23.37,23.38,24000.0,20.9013,20.9101,20.7503,20.7592,24000.0
2009-05-12 15:40:00,23.38,23.38,23.29,23.3,26100.0,20.7592,20.7592,20.6793,20.6882,26100.0
2009-05-12 15:50:00,23.31,23.33,23.2,23.32,52300.0,20.697,20.7148,20.5994,20.7059,52300.0
2009-05-13 09:30:00,22.77,23.25,22.76,22.8,11200.0,20.2176,20.6438,20.2087,20.2442,11200.0
2009-05-13 09:40:00,22.8,22.87,22.76,22.84,35100.0,20.2442,20.3064,20.2087,20.2797,35100.0
2009-05-13 09:50:00,22.86,22.9,22.69,22.79,18600.0,20.2975,20.333,20.1465,20.2353,18600.0
2009-05-13 10:00:00,22.75,22.79,22.71,22.78,12400.0,20.1998,20.2353,20.1643,20.2265,12400.0
2009-05-13 10:10:00,22.77,22.93,22.77,22.8,26000.0,20.2176,20.3596,20.2176,20.2442,26000.0
2009-05-13 10:20:00,22.79,22.81,22.74,22.81,42400.0,20.2353,20.2531,20.1909,20.2531,42400.0
2009-05-13 10:30:00,22.79,22.83,22.76,22.81,5100.0,20.2353,20.2709,20.2087,20.2531,5100.0
2009-05-13 10:40:00,22.8,22.85,22.8,22.84,1700.0,20.2442,20.2886,20.2442,20.2797,1700.0
2009-05-13 10:50:00,22.83,22.87,22.82,22.82,3000.0,20.2709,20.3064,20.262,20.262,3000.0
2009-05-13 11:00:00,22.84,22.88,22.83,22.83,3700.0,20.2797,20.3152,20.2709,20.2709,3700.0
2009-05-13 11:10:00,22.86,22.88,22.84,22.87,2400.0,20.2975,20.3152,20.2797,20.3064,2400.0
2009-05-13 11:20:00,22.87,22.88,22.77,22.77,4800.0,20.3064,20.3152,20.2176,20.2176,4800.0
2009-05-13 11:30:00,22.79,22.8,22.69,22.7,3000.0,20.2353,20.2442,20.1465,20.1554,3000.0
2009-05-13 11:40:00,22.7,22.72,22.68,22.69,3900.0,20.1554,20.1732,20.1377,20.1465,3900.0
2009-05-13 11:50:00,22.71,22.73,22.68,22.69,3600.0,20.1643,20.1821,20.1377,20.1465,3600.0
2009-05-13 12:00:00,22.69,22.72,22.67,22.68,4800.0,20.1465,20.1732,20.1288,20.1377,4800.0
2009-05-13 12:10:00,22.67,22.68,22.6,22.6,5900.0,20.1288,20.1377,20.0666,20.0666,5900.0
2009-05-13 12:20:00,22.62,22.63,22.53,22.58,3100.0,20.0844,20.0933,20.0045,20.0489,3100.0
2009-05-13 12:30:00,22.57,22.58,22.49,22.5,6300.0,20.04,20.0489,19.969,19.9778,6300.0
2009-05-13 12:40:00,22.5,22.51,22.41,22.41,7600.0,19.9778,19.9867,19.8979,19.8979,7600.0
2009-05-13 12:50:00,22.41,22.44,22.36,22.39,7300.0,19.8979,19.9246,19.8535,19.8802,7300.0
2009-05-13 13:00:00,22.39,22.39,22.27,22.27,11400.0,19.8802,19.8802,19.7736,19.7736,11400.0
2009-05-13 13:10:00,22.28,22.3,22.25,22.25,8900.0,19.7825,19.8003,19.7559,19.7559,8900.0
2009-05-13 13:20:00,22.26,22.27,21.92,21.96,53300.0,19.7647,19.7736,19.4629,19.4984,53300.0
2009-05-13 13:30:00,21.96,22.12,21.96,22.06,33300.0,19.4984,19.6404,19.4984,19.5872,33300.0
2009-05-13 13:40:00,22.08,22.12,21.91,21.92,13900.0,19.6049,19.6404,19.454,19.4629,13900.0
2009-05-13 13:50:00,21.93,21.95,21.85,21.85,25400.0,19.4717,19.4895,19.4007,19.4007,25400.0
2009-05-13 14:00:00,21.85,21.85,21.78,21.84,18800.0,19.4007,19.4007,19.3386,19.3918,18800.0
2009-05-13 14:10:00,21.83,21.93,21.81,21.81,11700.0,19.3829,19.4717,19.3652,19.3652,11700.0
2009-05-13 14:20:00,21.8,21.83,21.7,21.71,23400.0,19.3563,19.3829,19.2675,19.2764,23400.0
2009-05-13 14:30:00,21.73,21.73,21.61,21.66,21600.0,19.2942,19.2942,19.1876,19.232,21600.0
2009-05-13 14:40:00,21.68,21.87,21.66,21.8,24500.0,19.2498,19.4185,19.232,19.3563,24500.0
2009-05-13 14:50:00,21.84,21.94,21.82,21.91,23800.0,19.3918,19.4806,19.3741,19.454,23800.0
2009-05-13 15:00:00,21.92,21.94,21.83,21.89,31100.0,19.4629,19.4806,19.3829,19.4362,31100.0
2009-05-13 15:10:00,21.89,21.92,21.85,21.91,21300.0,19.4362,19.4629,19.4007,19.454,21300.0
2009-05-13 15:20:00,21.91,21.96,21.89,21.95,22300.0,19.454,19.4984,19.4362,19.4895,22300.0
2009-05-13 15:30:00,21.94,22.01,21.9,21.95,20200.0,19.4806,19.5428,19.4451,19.4895,20200.0
2009-05-13 15:40:00,21.94,21.95,21.82,21.93,43100.0,19.4806,19.4895,19.3741,19.4717,43100.0
2009-05-13 15:50:00,21.93,21.97,21.84,21.9,75600.0,19.4717,19.5073,19.3918,19.4451,75600.0
2009-05-14 09:30:00,21.99,22.07,21.9,22.01,7700.0,19.525,19.596,19.4451,19.5428,7700.0
2009-05-14 09:40:00,22.02,22.05,21.77,21.82,6400.0,19.5516,19.5783,19.3297,19.3741,6400.0
2009-05-14 09:50:00,21.8,21.9,21.61,21.67,9800.0,19.3563,19.4451,19.1876,19.2409,9800.0
2009-05-14 10:00:00,21.74,21.99,21.73,21.93,11200.0,19.303,19.525,19.2942,19.4717,11200.0
2009-05-14 10:10:00,21.97,22.12,21.97,22.08,8000.0,19.5073,19.6404,19.5073,19.6049,8000.0
2009-05-14 10:20:00,22.06,22.13,22.05,22.08,6000.0,19.5872,19.6493,19.5783,19.6049,6000.0
2009-05-14 10:30:00,22.13,22.21,22.09,22.14,12000.0,19.6493,19.7204,19.6138,19.6582,12000.0
2009-05-14 10:40:00,22.09,22.13,22.05,22.1,9600.0,19.6138,19.6493,19.5783,19.6227,9600.0
2009-05-14 10:50:00,22.14,22.28,22.12,22.23,8700.0,19.6582,19.7825,19.6404,19.7381,8700.0
2009-05-14 11:00:00,22.25,22.26,22.14,22.16,5400.0,19.7559,19.7647,19.6582,19.676,5400.0
2009-05-14 11:10:00,22.18,22.29,22.16,22.23,7200.0,19.6937,19.7914,19.676,19.7381,7200.0
2009-05-14 11:20:00,22.21,22.3,22.19,22.3,11300.0,19.7204,19.8003,19.7026,19.8003,11300.0
2009-05-14 11:30:00,22.3,22.31,22.27,22.3,16300.0,19.8003,19.8091,19.7736,19.8003,16300.0
2009-05-14 11:40:00,22.3,22.3,22.28,22.29,16200.0,19.8003,19.8003,19.7825,19.7914,16200.0
2009-05-14 11:50:00,22.3,22.32,22.29,22.3,12900.0,19.8003,19.818,19.7914,19.8003,12900.0
2009-05-14 12:00:00,22.3,22.3,22.29,22.3,10900.0,19.8003,19.8003,19.7914,19.8003,10900.0
2009-05-14 12:10:00,22.3,22.31,22.28,22.3,11000.0,19.8003,19.8091,19.7825,19.8003,11000.0
2009-05-14 12:20:00,22.29,22.37,22.27,22.35,15700.0,19.7914,19.8624,19.7736,19.8447,15700.0
2009-05-14 12:30:00,22.33,22.47,22.31,22.47,7600.0,19.8269,19.9512,19.8091,19.9512,7600.0
2009-05-14 12:40:00,22.47,22.48,22.4,22.45,7300.0,19.9512,19.9601,19.8891,19.9334,7300.0
2009-05-14 12:50:00,22.46,22.53,22.43,22.45,7100.0,19.9423,20.0045,19.9157,19.9334,7100.0
2009-05-14 13:00:00,22.45,22.54,22.41,22.54,5900.0,19.9334,20.0134,19.8979,20.0134,5900.0
2009-05-14 13:10:00,22.53,22.54,22.43,22.46,3600.0,20.0045,20.0134,19.9157,19.9423,3600.0
2009-05-14 13:20:00,22.46,22.47,22.45,22.47,2000.0,19.9423,19.9512,19.9334,19.9512,2000.0
2009-05-14 13:30:00,22.47,22.58,22.47,22.58,5100.0,19.9512,20.0489,19.9512,20.0489,5100.0
2009-05-14 13:40:00,22.6,22.66,22.56,22.64,3900.0,20.0666,20.1199,20.0311,20.1021,3900.0
2009-05-14 13:50:00,22.67,22.74,22.64,22.66,11000.0,20.1288,20.1909,20.1021,20.1199,11000.0
2009-05-14 14:00:00,22.68,22.76,22.65,22.69,7200.0,20.1377,20.2087,20.111,20.1465,7200.0
2009-05-14 14:10:00,22.69,22.7,22.66,22.67,4200.0,20.1465,20.1554,20.1199,20.1288,4200.0
2009-05-14 14:20:00,22.67,22.71,22.64,22.65,8400.0,20.1288,20.1643,20.1021,20.111,8400.0
2009-05-14 14:30:00,22.64,22.68,22.61,22.68,9200.0,20.1021,20.1377,20.0755,20.1377,9200.0
2009-05-14 14:40:00,22.68,22.69,22.61,22.62,10900.0,20.1377,20.1465,20.0755,20.0844,10900.0
2009-05-14 14:50:00,22.61,22.65,22.6,22.63,8900.0,20.0755,20.111,20.0666,20.0933,8900.0
2009-05-14 15:00:00,22.62,22.67,22.62,22.64,12800.0,20.0844,20.1288,20.0844,20.1021,12800.0
2009-05-14 15:10:00,22.64,22.69,22.61,22.67,15000.0,20.1021,20.1465,20.0755,20.1288,15000.0
2009-05-14 15:20:00,22.68,22.69,22.63,22.66,19700.0,20.1377,20.1465,20.0933,20.1199,19700.0
2009-05-14 15:30:00,22.66,22.72,22.51,22.52,53800.0,20.1199,20.1732,19.9867,19.9956,53800.0
2009-05-14 15:40:00,22.53,22.66,22.53,22.6,29000.0,20.0045,20.1199,20.0045,20.0666,29000.0
2009-05-14 15:50:00,22.6,22.69,22.59,22.59,46600.0,20.0666,20.1465,20.0578,20.0578,46600.0
2009-05-15 09:30:00,22.52,22.84,22.52,22.63,10200.0,19.9956,20.2797,19.9956,20.0933,10200.0
2009-05-15 09:40:00,22.63,22.95,22.57,22.95,7300.0,20.0933,20.3774,20.04,20.3774,7300.0
2009-05-15 09:50:00,22.88,22.95,22.83,22.9,6900.0,20.3152,20.3774,20.2709,20.333,6900.0
2009-05-15 10:00:00,22.91,22.99,22.9,22.99,6200.0,20.3419,20.4129,20.333,20.4129,6200.0
2009-05-15 10:10:00,22.96,23.0,22.94,22.97,5500.0,20.3863,20.4218,20.3685,20.3952,5500.0
2009-05-15 10:20:00,22.96,22.97,22.88,22.91,4500.0,20.3863,20.3952,20.3152,20.3419,4500.0
2009-05-15 10:30:00,22.89,22.96,22.89,22.96,2300.0,20.3241,20.3863,20.3241,20.3863,2300.0
2009-05-15 10:40:00,22.94,22.96,22.93,22.94,1800.0,20.3685,20.3863,20.3596,20.3685,1800.0
2009-05-15 10:50:00,22.94,22.97,22.94,22.94,3200.0,20.3685,20.3952,20.3685,20.3685,3200.0
2009-05-15 11:00:00,22.93,22.98,22.93,22.98,2000.0,20.3596,20.404,20.3596,20.404,2000.0
2009-05-15 11:10:00,22.99,23.12,22.97,23.06,26800.0,20.4129,20.5283,20.3952,20.4751,26800.0
2009-05-15 11:20:00,23.05,23.14,23.01,23.1,7700.0,20.4662,20.5461,20.4307,20.5106,7700.0
2009-05-15 11:30:00,23.1,23.16,23.01,23.09,22500.0,20.5106,20.5639,20.4307,20.5017,22500.0
2009-05-15 11:40:00,23.08,23.11,23.0,23.07,5300.0,20.4928,20.5195,20.4218,20.4839,5300.0
2009-05-15 11:50:00,23.09,23.2,23.08,23.11,15800.0,20.5017,20.5994,20.4928,20.5195,15800.0
2009-05-15 12:00:00,23.13,23.23,23.11,23.11,19900.0,20.5372,20.626,20.5195,20.5195,19900.0
2009-05-15 12:10:00,23.11,23.12,23.09,23.09,41500.0,20.5195,20.5283,20.5017,20.5017,41500.0
2009-05-15 12:20:00,23.1,23.19,23.09,23.13,9600.0,20.5106,20.5905,20.5017,20.5372,9600.0
2009-05-15 12:30:00,23.13,23.15,23.1,23.1,23700.0,20.5372,20.555,20.5106,20.5106,23700.0
2009-05-15 12:40:00,23.1,23.13,23.08,23.08,67800.0,20.5106,20.5372,20.4928,20.4928,67800.0
2009-05-15 12:50:00,23.09,23.1,22.98,23.07,61500.0,20.5017,20.5106,20.404,20.4839,61500.0
2009-05-15 13:00:00,23.04,23.06,23.01,23.06,3000.0,20.4573,20.4751,20.4307,20.4751,3000.0
2009-05-15 13:10:00,23.06,23.18,23.05,23.13,5900.0,20.4751,20.5816,20.4662,20.5372,5900.0
2009-05-15 13:20:00,23.14,23.21,23.12,23.21,7500.0,20.5461,20.6083,20.5283,20.6083,7500.0
2009-05-15 13:30:00,23.2,23.21,23.16,23.18,13800.0,20.5994,20.6083,20.5639,20.5816,13800.0
2009-05-15 13:40:00,23.18,23.2,23.17,23.18,16700.0,20.5816,20.5994,20.5727,20.5816,16700.0
2009-05-15 13:50:00,23.18,23.22,23.18,23.21,6100.0,20.5816,20.6171,20.5816,20.6083,6100.0
2009-05-15 14:00:00,23.21,23.26,23.2,23.26,64900.0,20.6083,20.6527,20.5994,20.6527,64900.0
2009-05-15 14:10:00,23.26,23.27,23.21,23.21,10600.0,20.6527,20.6615,20.6083,20.6083,10600.0
2009-05-15 14:20:00,23.22,23.32,23.22,23.27,8400.0,20.6171,20.7059,20.6171,20.6615,8400.0
2009-05-15 14:30:00,23.25,23.25,23.21,23.21,6900.0,20.6438,20.6438,20.6083,20.6083,6900.0
2009-05-15 14:40:00,23.21,23.23,23.21,23.21,10000.0,20.6083,20.626,20.6083,20.6083,10000.0
2009-05-15 14:50:00,23.21,23.3,23.21,23.28,8000.0,20.6083,20.6882,20.6083,20.6704,8000.0
2009-05-15 15:00:00,23.25,23.34,23.25,23.25,15600.0,20.6438,20.7237,20.6438,20.6438,15600.0
2009-05-15 15:10:00,23.25,23.3,23.25,23.25,65600.0,20.6438,20.6882,20.6438,20.6438,65600.0
2009-05-15 15:20:00,23.23,23.27,23.19,23.2,12600.0,20.626,20.6615,20.5905,20.5994,12600.0
2009-05-15 15:30:00,23.21,23.21,23.07,23.12,12200.0,20.6083,20.6083,20.4839,20.5283,12200.0
2009-05-15 15:40:00,23.12,23.19,23.04,23.07,29900.0,20.5283,20.5905,20.4573,20.4839,29900.0
2009-05-15 15:50:00,23.07,23.12,22.99,23.1,72100.0,20.4839,20.5283,20.4129,20.5106,72100.0
2009-05-18 09:30:00,23.54,23.82,23.45,23.6,59600.0,20.9013,21.1499,20.8214,20.9545,59600.0
2009-05-18 09:40:00,23.55,23.73,23.44,23.64,35900.0,20.9101,21.07,20.8125,20.9901,35900.0
2009-05-18 09:50:00,23.64,23.68,23.37,23.38,6000.0,20.9901,21.0256,20.7503,20.7592,6000.0
2009-05-18 10:00:00,23.38,23.38,23.21,23.21,23800.0,20.7592,20.7592,20.6083,20.6083,23800.0
2009-05-18 10:10:00,23.23,23.27,23.2,23.24,22400.0,20.626,20.6615,20.5994,20.6349,22400.0
2009-05-18 10:20:00,23.25,23.33,23.14,23.14,4500.0,20.6438,20.7148,20.5461,20.5461,4500.0
2009-05-18 10:30:00,23.15,23.25,23.15,23.18,3700.0,20.555,20.6438,20.555,20.5816,3700.0
2009-05-18 10:40:00,23.17,23.27,23.16,23.21,7300.0,20.5727,20.6615,20.5639,20.6083,7300.0
2009-05-18 10:50:00,23.21,23.21,23.07,23.07,28500.0,20.6083,20.6083,20.4839,20.4839,28500.0
2009-05-18 11:00:00,23.09,23.11,23.01,23.09,7300.0,20.5017,20.5195,20.4307,20.5017,7300.0
2009-05-18 11:10:00,23.09,23.16,23.08,23.11,7800.0,20.5017,20.5639,20.4928,20.5195,7800.0
2009-05-18 11:20:00,23.09,23.13,23.06,23.13,2700.0,20.5017,20.5372,20.4751,20.5372,2700.0
2009-05-18 11:30:00,23.16,23.23,23.15,23.22,5600.0,20.5639,20.626,20.555,20.6171,5600.0
2009-05-18 11:40:00,23.22,23.23,23.2,23.21,3600.0,20.6171,20.626,20.5994,20.6083,3600.0
2009-05-18 11:50:00,23.23,23.26,23.17,23.22,32500.0,20.626,20.6527,20.5727,20.6171,32500.0
2009-05-18 12:00:00,23.23,23.25,23.22,23.25,1700.0,20.626,20.6438,20.6171,20.6438,1700.0
2009-05-18 12:10:00,23.25,23.26,23.23,23.25,1700.0,20.6438,20.6527,20.626,20.6438,1700.0
2009-05-18 12:20:00,23.27,23.33,23.26,23.26,7500.0,20.6615,20.7148,20.6527,20.6527,7500.0
2009-05-18 12:30:00,23.3,23.33,23.23,23.28,7000.0,20.6882,20.7148,20.626,20.6704,7000.0
2009-05-18 12:40:00,23.28,23.39,23.28,23.37,4800.0,20.6704,20.7681,20.6704,20.7503,4800.0
2009-05-18 12:50:00,23.38,23.41,23.36,23.36,4900.0,20.7592,20.7858,20.7414,20.7414,4900.0
2009-05-18 13:00:00,23.36,23.36,23.28,23.32,24400.0,20.7414,20.7414,20.6704,20.7059,24400.0
2009-05-18 13:10:00,23.36,23.41,23.31,23.4,5900.0,20.7414,20.7858,20.697,20.777,5900.0
2009-05-18 13:20:00,23.4,23.4,23.28,23.32,12200.0,20.777,20.777,20.6704,20.7059,12200.0
2009-05-18 13:30:00,23.32,23.35,23.26,23.29,15100.0,20.7059,20.7326,20.6527,20.6793,15100.0
2009-05-18 13:40:00,23.29,23.3,23.09,23.2,15700.0,20.6793,20.6882,20.5017,20.5994,15700.0
2009-05-18 13:50:00,23.19,23.25,23.13,23.16,5800.0,20.5905,20.6438,20.5372,20.5639,5800.0
2009-05-18 14:00:00,23.16,23.23,23.04,23.23,8200.0,20.5639,20.626,20.4573,20.626,8200.0
2009-05-18 14:10:00,23.22,23.22,23.1,23.21,6800.0,20.6171,20.6171,20.5106,20.6083,6800.0
2009-05-18 14:20:00,23.21,23.24,23.12,23.13,9100.0,20.6083,20.6349,20.5283,20.5372,9100.0
2009-05-18 14:30:00,23.16,23.22,23.08,23.14,5700.0,20.5639,20.6171,20.4928,20.5461,5700.0
2009-05-18 14:40:00,23.14,23.24,23.13,23.19,12700.0,20.5461,20.6349,20.5372,20.5905,12700.0
2009-05-18 14:50:00,23.19,23.27,23.15,23.15,16800.0,20.5905,20.6615,20.555,20.555,16800.0
2009-05-18 15:00:00,23.15,23.27,23.15,23.22,14500.0,20.555,20.6615,20.555,20.6171,14500.0
2009-05-18 15:10:00,23.25,23.27,23.09,23.11,22900.0,20.6438,20.6615,20.5017,20.5195,22900.0
2009-05-18 15:20:00,23.13,23.24,23.11,23.16,18500.0,20.5372,20.6349,20.5195,20.5639,18500.0
2009-05-18 15:30:00,23.17,23.41,23.16,23.4,67500.0,20.5727,20.7858,20.5639,20.777,67500.0
2009-05-18 15:40:00,23.4,23.49,23.21,23.46,83000.0,20.777,20.8569,20.6083,20.8302,83000.0
2009-05-18 15:50:00,23.44,23.51,23.35,23.4,99000.0,20.8125,20.8746,20.7326,20.777,99000.0
2009-05-19 09:30:00,21.39,21.44,20.2,21.0,3320800.0,18.9923,19.0367,17.9357,18.646,3320800.0
2009-05-19 09:40:00,20.96,21.38,20.75,21.37,827500.0,18.6105,18.9834,18.424,18.9745,827500.0
2009-05-19 09:50:00,21.37,21.46,21.2,21.35,793400.0,18.9745,19.0544,18.8236,18.9568,793400.0
2009-05-19 10:00:00,21.35,21.4,21.25,21.31,323100.0,18.9568,19.0011,18.868,18.9212,323100.0
2009-05-19 10:10:00,21.31,21.4,21.13,21.32,427600.0,18.9212,19.0011,18.7614,18.9301,427600.0
2009-05-19 10:20:00,21.33,21.52,21.3,21.45,505700.0,18.939,19.1077,18.9124,19.0455,505700.0
2009-05-19 10:30:00,21.45,21.51,21.26,21.38,408500.0,19.0455,19.0988,18.8768,18.9834,408500.0
2009-05-19 10:40:00,21.38,21.41,21.12,21.25,190100.0,18.9834,19.01,18.7525,18.868,190100.0
2009-05-19 10:50:00,21.26,21.3,21.25,21.3,78300.0,18.8768,18.9124,18.868,18.9124,78300.0
2009-05-19 11:00:00,21.29,21.41,21.25,21.37,96500.0,18.9035,19.01,18.868,18.9745,96500.0
2009-05-19 11:10:00,21.35,21.41,21.25,21.37,97500.0,18.9568,19.01,18.868,18.9745,97500.0
2009-05-19 11:20:00,21.36,21.4,21.35,21.35,52400.0,18.9656,19.0011,18.9568,18.9568,52400.0
2009-05-19 11:30:00,21.36,21.41,21.36,21.39,49700.0,18.9656,19.01,18.9656,18.9923,49700.0
2009-05-19 11:40:00,21.41,21.42,21.28,21.38,76800.0,19.01,19.0189,18.8946,18.9834,76800.0
2009-05-19 11:50:00,21.38,21.39,21.28,21.34,36400.0,18.9834,18.9923,18.8946,18.9479,36400.0
2009-05-19 12:00:00,21.34,21.35,21.25,21.26,49400.0,18.9479,18.9568,18.868,18.8768,49400.0
2009-05-19 12:10:00,21.27,21.34,21.25,21.33,73100.0,18.8857,18.9479,18.868,18.939,73100.0
2009-05-19 12:20:00,21.33,21.46,21.33,21.39,76000.0,18.939,19.0544,18.939,18.9923,76000.0
2009-05-19 12:30:00,21.39,21.41,21.36,21.4,27900.0,18.9923,19.01,18.9656,19.0011,27900.0
2009-05-19 12:40:00,21.39,21.4,21.3,21.37,46600.0,18.9923,19.0011,18.9124,18.9745,46600.0
2009-05-19 12:50:00,21.37,21.38,21.25,21.26,74800.0,18.9745,18.9834,18.868,18.8768,74800.0
2009-05-19 13:00:00,21.27,21.32,21.25,21.3,57500.0,18.8857,18.9301,18.868,18.9124,57500.0
2009-05-19 13:10:00,21.3,21.31,21.25,21.29,36800.0,18.9124,18.9212,18.868,18.9035,36800.0
2009-05-19 13:20:00,21.28,21.31,21.15,21.25,511100.0,18.8946,18.9212,18.7792,18.868,511100.0
2009-05-19 13:30:00,21.26,21.31,21.23,21.25,98600.0,18.8768,18.9212,18.8502,18.868,98600.0
2009-05-19 13:40:00,21.25,21.34,21.24,21.31,75600.0,18.868,18.9479,18.8591,18.9212,75600.0
2009-05-19 13:50:00,21.33,21.36,21.28,21.33,54300.0,18.939,18.9656,18.8946,18.939,54300.0
2009-05-19 14:00:00,21.33,21.34,21.27,21.3,87800.0,18.939,18.9479,18.8857,18.9124,87800.0
2009-05-19 14:10:00,21.29,21.3,21.24,21.25,99800.0,18.9035,18.9124,18.8591,18.868,99800.0
2009-05-19 14:20:00,21.26,21.3,21.24,21.29,91700.0,18.8768,18.9124,18.8591,18.9035,91700.0
2009-05-19 14:30:00,21.3,21.3,21.25,21.29,111200.0,18.9124,18.9124,18.868,18.9035,111200.0
2009-05-19 14:40:00,21.29,21.35,21.27,21.34,147800.0,18.9035,18.9568,18.8857,18.9479,147800.0
2009-05-19 14:50:00,21.34,21.34,21.29,21.34,171500.0,18.9479,18.9479,18.9035,18.9479,171500.0
2009-05-19 15:00:00,21.33,21.34,21.27,21.3,216500.0,18.939,18.9479,18.8857,18.9124,216500.0
2009-05-19 15:10:00,21.3,21.36,21.27,21.31,281300.0,18.9124,18.9656,18.8857,18.9212,281300.0
2009-05-19 15:20:00,21.3,21.36,21.25,21.35,234200.0,18.9124,18.9656,18.868,18.9568,234200.0
2009-05-19 15:30:00,21.35,21.45,21.29,21.45,374000.0,18.9568,19.0455,18.9035,19.0455,374000.0
2009-05-19 15:40:00,21.45,21.54,21.44,21.48,838900.0,19.0455,19.1255,19.0367,19.0722,838900.0
2009-05-19 15:50:00,21.48,21.54,21.35,21.48,750900.0,19.0722,19.1255,18.9568,19.0722,750900.0
2009-05-20 09:30:00,21.45,21.8,21.45,21.68,337800.0,19.0455,19.3563,19.0455,19.2498,337800.0
2009-05-20 09:40:00,21.68,21.79,21.52,21.75,141000.0,19.2498,19.3474,19.1077,19.3119,141000.0
2009-05-20 09:50:00,21.75,21.8,21.64,21.7,180100.0,19.3119,19.3563,19.2142,19.2675,180100.0
2009-05-20 10:00:00,21.69,21.77,21.66,21.7,158500.0,19.2586,19.3297,19.232,19.2675,158500.0
2009-05-20 10:10:00,21.71,21.78,21.68,21.75,100700.0,19.2764,19.3386,19.2498,19.3119,100700.0
2009-05-20 10:20:00,21.74,21.8,21.7,21.79,115800.0,19.303,19.3563,19.2675,19.3474,115800.0
2009-05-20 10:30:00,21.75,21.86,21.75,21.83,95700.0,19.3119,19.4096,19.3119,19.3829,95700.0
2009-05-20 10:40:00,21.81,21.84,21.76,21.79,34100.0,19.3652,19.3918,19.3208,19.3474,34100.0
2009-05-20 10:50:00,21.8,21.84,21.5,21.53,124000.0,19.3563,19.3918,19.0899,19.1166,124000.0
2009-05-20 11:00:00,21.53,21.53,21.43,21.45,288300.0,19.1166,19.1166,19.0278,19.0455,288300.0
2009-05-20 11:10:00,21.45,21.5,21.4,21.4,162000.0,19.0455,19.0899,19.0011,19.0011,162000.0
2009-05-20 11:20:00,21.4,21.43,21.36,21.39,74300.0,19.0011,19.0278,18.9656,18.9923,74300.0
2009-05-20 11:30:00,21.39,21.41,21.35,21.35,72300.0,18.9923,19.01,18.9568,18.9568,72300.0
2009-05-20 11:40:00,21.35,21.36,21.32,21.36,66700.0,18.9568,18.9656,18.9301,18.9656,66700.0
2009-05-20 11:50:00,21.36,21.41,21.34,21.37,66800.0,18.9656,19.01,18.9479,18.9745,66800.0
2009-05-20 12:00:00,21.38,21.38,21.29,21.31,77000.0,18.9834,18.9834,18.9035,18.9212,77000.0
2009-05-20 12:10:00,21.3,21.34,21.26,21.33,147700.0,18.9124,18.9479,18.8768,18.939,147700.0
2009-05-20 12:20:00,21.33,21.34,21.3,21.33,15200.0,18.939,18.9479,18.9124,18.939,15200.0
2009-05-20 12:30:00,21.32,21.33,21.3,21.31,38000.0,18.9301,18.939,18.9124,18.9212,38000.0
2009-05-20 12:40:00,21.31,21.36,21.3,21.35,34000.0,18.9212,18.9656,18.9124,18.9568,34000.0
2009-05-20 12:50:00,21.34,21.34,21.29,21.3,40800.0,18.9479,18.9479,18.9035,18.9124,40800.0
2009-05-20 13:00:00,21.31,21.4,21.31,21.4,20400.0,18.9212,19.0011,18.9212,19.0011,20400.0
2009-05-20 13:10:00,21.39,21.49,21.39,21.44,21000.0,18.9923,19.0811,18.9923,19.0367,21000.0
2009-05-20 13:20:00,21.43,21.5,21.38,21.5,26100.0,19.0278,19.0899,18.9834,19.0899,26100.0
2009-05-20 13:30:00,21.49,21.55,21.48,21.52,37200.0,19.0811,19.1343,19.0722,19.1077,37200.0
2009-05-20 13:40:00,21.51,21.56,21.26,21.42,56500.0,19.0988,19.1432,18.8768,19.0189,56500.0
2009-05-20 13:50:00,21.41,21.42,21.3,21.39,22400.0,19.01,19.0189,18.9124,18.9923,22400.0
2009-05-20 14:00:00,21.39,21.49,21.29,21.45,32100.0,18.9923,19.0811,18.9035,19.0455,32100.0
2009-05-20 14:10:00,21.44,21.53,21.41,21.53,23600.0,19.0367,19.1166,19.01,19.1166,23600.0
2009-05-20 14:20:00,21.53,21.65,21.49,21.61,55200.0,19.1166,19.2231,19.0811,19.1876,55200.0
2009-05-20 14:30:00,21.63,21.67,21.51,21.67,40600.0,19.2054,19.2409,19.0988,19.2409,40600.0
2009-05-20 14:40:00,21.67,21.75,21.65,21.75,55900.0,19.2409,19.3119,19.2231,19.3119,55900.0
2009-05-20 14:50:00,21.75,21.95,21.75,21.93,70600.0,19.3119,19.4895,19.3119,19.4717,70600.0
2009-05-20 15:00:00,21.93,21.94,21.68,21.71,70600.0,19.4717,19.4806,19.2498,19.2764,70600.0
2009-05-20 15:10:00,21.7,21.76,21.59,21.64,54500.0,19.2675,19.3208,19.1699,19.2142,54500.0
2009-05-20 15:20:00,21.62,21.63,21.44,21.45,66000.0,19.1965,19.2054,19.0367,19.0455,66000.0
2009-05-20 15:30:00,21.44,21.46,21.3,21.33,62400.0,19.0367,19.0544,18.9124,18.939,62400.0
2009-05-20 15:40:00,21.31,21.35,21.19,21.2,94300.0,18.9212,18.9568,18.8147,18.8236,94300.0
2009-05-20 15:50:00,21.2,21.3,21.08,21.26,197100.0,18.8236,18.9124,18.717,18.8768,197100.0
2009-05-21 09:30:00,21.25,21.39,21.08,21.27,103900.0,18.868,18.9923,18.717,18.8857,103900.0
2009-05-21 09:40:00,21.28,21.53,21.2,21.44,48200.0,18.8946,19.1166,18.8236,19.0367,48200.0
2009-05-21 09:50:00,21.46,21.6,21.34,21.38,61600.0,19.0544,19.1787,18.9479,18.9834,61600.0
2009-05-21 10:00:00,21.35,21.45,21.3,21.3,43300.0,18.9568,19.0455,18.9124,18.9124,43300.0
2009-05-21 10:10:00,21.27,21.29,21.21,21.25,36200.0,18.8857,18.9035,18.8324,18.868,36200.0
2009-05-21 10:20:00,21.26,21.31,21.22,21.25,64700.0,18.8768,18.9212,18.8413,18.868,64700.0
2009-05-21 10:30:00,21.25,21.26,21.2,21.25,58500.0,18.868,18.8768,18.8236,18.868,58500.0
2009-05-21 10:40:00,21.24,21.28,21.1,21.11,35200.0,18.8591,18.8946,18.7348,18.7437,35200.0
2009-05-21 10:50:00,21.11,21.14,21.09,21.1,24900.0,18.7437,18.7703,18.7259,18.7348,24900.0
2009-05-21 11:00:00,21.1,21.11,21.0,21.02,83100.0,18.7348,18.7437,18.646,18.6637,83100.0
2009-05-21 11:10:00,21.01,21.04,21.0,21.04,39100.0,18.6549,18.6815,18.646,18.6815,39100.0
2009-05-21 11:20:00,21.05,21.07,21.0,21.0,44800.0,18.6904,18.7081,18.646,18.646,44800.0
2009-05-21 11:30:00,21.0,21.2,20.99,21.17,96000.0,18.646,18.8236,18.6371,18.7969,96000.0
2009-05-21 11:40:00,21.17,21.24,21.14,21.18,11200.0,18.7969,18.8591,18.7703,18.8058,11200.0
2009-05-21 11:50:00,21.17,21.23,21.14,21.18,19300.0,18.7969,18.8502,18.7703,18.8058,19300.0
2009-05-21 12:00:00,21.14,21.18,21.13,21.13,11700.0,18.7703,18.8058,18.7614,18.7614,11700.0
2009-05-21 12:10:00,21.15,21.19,21.14,21.19,11800.0,18.7792,18.8147,18.7703,18.8147,11800.0
2009-05-21 12:20:00,21.15,21.19,21.15,21.19,3000.0,18.7792,18.8147,18.7792,18.8147,3000.0
2009-05-21 12:30:00,21.18,21.21,21.18,21.2,14300.0,18.8058,18.8324,18.8058,18.8236,14300.0
2009-05-21 12:40:00,21.2,21.2,21.15,21.2,9600.0,18.8236,18.8236,18.7792,18.8236,9600.0
2009-05-21 12:50:00,21.19,21.21,21.16,21.19,6000.0,18.8147,18.8324,18.7881,18.8147,6000.0
2009-05-21 13:00:00,21.18,21.18,21.12,21.18,14300.0,18.8058,18.8058,18.7525,18.8058,14300.0
2009-05-21 13:10:00,21.18,21.18,21.14,21.16,6100.0,18.8058,18.8058,18.7703,18.7881,6100.0
2009-05-21 13:20:00,21.13,21.16,21.07,21.08,9400.0,18.7614,18.7881,18.7081,18.717,9400.0
2009-05-21 13:30:00,21.08,21.09,21.03,21.04,11400.0,18.717,18.7259,18.6726,18.6815,11400.0
2009-05-21 13:40:00,21.05,21.07,21.01,21.01,21100.0,18.6904,18.7081,18.6549,18.6549,21100.0
2009-05-21 13:50:00,21.01,21.02,21.0,21.01,164900.0,18.6549,18.6637,18.646,18.6549,164900.0
2009-05-21 14:00:00,21.01,21.02,20.97,21.0,166600.0,18.6549,18.6637,18.6193,18.646,166600.0
2009-05-21 14:10:00,21.0,21.0,20.9,20.9,137700.0,18.646,18.646,18.5572,18.5572,137700.0
2009-05-21 14:20:00,20.9,21.0,20.87,21.0,110500.0,18.5572,18.646,18.5306,18.646,110500.0
2009-05-21 14:30:00,20.97,21.0,20.95,20.96,25500.0,18.6193,18.646,18.6016,18.6105,25500.0
2009-05-21 14:40:00,20.97,21.0,20.92,20.99,24600.0,18.6193,18.646,18.575,18.6371,24600.0
2009-05-21 14:50:00,20.99,21.0,20.98,20.98,29000.0,18.6371,18.646,18.6282,18.6282,29000.0
2009-05-21 15:00:00,20.98,21.0,20.96,20.99,37900.0,18.6282,18.646,18.6105,18.6371,37900.0
2009-05-21 15:10:00,20.99,21.0,20.99,21.0,38800.0,18.6371,18.646,18.6371,18.646,38800.0
2009-05-21 15:20:00,20.99,21.04,20.99,21.04,56100.0,18.6371,18.6815,18.6371,18.6815,56100.0
2009-05-21 15:30:00,21.04,21.15,21.04,21.08,45600.0,18.6815,18.7792,18.6815,18.717,45600.0
2009-05-21 15:40:00,21.08,21.16,21.0,21.03,44900.0,18.717,18.7881,18.646,18.6726,44900.0
2009-05-21 15:50:00,21.04,21.07,21.0,21.04,65600.0,18.6815,18.7081,18.646,18.6815,65600.0
2009-05-22 09:30:00,20.92,21.12,20.21,20.3,140800.0,18.575,18.7525,17.9445,18.0245,140800.0
2009-05-22 09:40:00,20.32,20.6,20.3,20.31,56700.0,18.0422,18.2908,18.0245,18.0333,56700.0
2009-05-22 09:50:00,20.3,20.33,20.15,20.27,68700.0,18.0245,18.0511,17.8913,17.9978,68700.0
2009-05-22 10:00:00,20.27,20.53,20.25,20.51,111700.0,17.9978,18.2287,17.9801,18.2109,111700.0
2009-05-22 10:10:00,20.5,20.51,20.38,20.39,129600.0,18.202,18.2109,18.0955,18.1044,129600.0
2009-05-22 10:20:00,20.39,20.47,20.35,20.45,34600.0,18.1044,18.1754,18.0688,18.1576,34600.0
2009-05-22 10:30:00,20.43,20.49,20.39,20.44,40900.0,18.1399,18.1932,18.1044,18.1488,40900.0
2009-05-22 10:40:00,20.45,20.78,20.45,20.73,82200.0,18.1576,18.4506,18.1576,18.4063,82200.0
2009-05-22 10:50:00,20.73,20.8,20.71,20.8,113000.0,18.4063,18.4684,18.3885,18.4684,113000.0
2009-05-22 11:00:00,20.8,20.8,20.7,20.73,61600.0,18.4684,18.4684,18.3796,18.4063,61600.0
2009-05-22 11:10:00,20.73,20.77,20.67,20.7,28400.0,18.4063,18.4418,18.353,18.3796,28400.0
2009-05-22 11:20:00,20.69,20.75,20.53,20.64,56500.0,18.3707,18.424,18.2287,18.3263,56500.0
2009-05-22 11:30:00,20.63,20.64,20.49,20.51,19000.0,18.3175,18.3263,18.1932,18.2109,19000.0
2009-05-22 11:40:00,20.51,20.63,20.51,20.63,42100.0,18.2109,18.3175,18.2109,18.3175,42100.0
2009-05-22 11:50:00,20.63,20.71,20.59,20.71,26200.0,18.3175,18.3885,18.2819,18.3885,26200.0
2009-05-22 12:00:00,20.7,20.73,20.69,20.69,7900.0,18.3796,18.4063,18.3707,18.3707,7900.0
2009-05-22 12:10:00,20.7,20.7,20.66,20.66,11900.0,18.3796,18.3796,18.3441,18.3441,11900.0
2009-05-22 12:20:00,20.66,20.71,20.65,20.67,43300.0,18.3441,18.3885,18.3352,18.353,43300.0
2009-05-22 12:30:00,20.67,20.71,20.65,20.66,24100.0,18.353,18.3885,18.3352,18.3441,24100.0
2009-05-22 12:40:00,20.66,20.71,20.64,20.71,34700.0,18.3441,18.3885,18.3263,18.3885,34700.0
2009-05-22 12:50:00,20.7,20.71,20.68,20.68,20100.0,18.3796,18.3885,18.3619,18.3619,20100.0
2009-05-22 13:00:00,20.67,20.73,20.64,20.66,15500.0,18.353,18.4063,18.3263,18.3441,15500.0
2009-05-22 13:10:00,20.67,20.7,20.65,20.7,4900.0,18.353,18.3796,18.3352,18.3796,4900.0
2009-05-22 13:20:00,20.7,20.71,20.69,20.7,19600.0,18.3796,18.3885,18.3707,18.3796,19600.0
2009-05-22 13:30:00,20.69,20.7,20.69,20.69,29000.0,18.3707,18.3796,18.3707,18.3707,29000.0
2009-05-22 13:40:00,20.69,20.75,20.69,20.74,8700.0,18.3707,18.424,18.3707,18.4151,8700.0
2009-05-22 13:50:00,20.74,20.78,20.74,20.77,6200.0,18.4151,18.4506,18.4151,18.4418,6200.0
2009-05-22 14:00:00,20.77,20.8,20.77,20.79,5800.0,18.4418,18.4684,18.4418,18.4595,5800.0
2009-05-22 14:10:00,20.79,20.8,20.77,20.79,7600.0,18.4595,18.4684,18.4418,18.4595,7600.0
2009-05-22 14:20:00,20.79,20.8,20.78,20.8,4700.0,18.4595,18.4684,18.4506,18.4684,4700.0
2009-05-22 14:30:00,20.79,20.8,20.66,20.78,35900.0,18.4595,18.4684,18.3441,18.4506,35900.0
2009-05-22 14:40:00,20.77,20.8,20.74,20.77,15900.0,18.4418,18.4684,18.4151,18.4418,15900.0
2009-05-22 14:50:00,20.8,20.81,20.78,20.79,18300.0,18.4684,18.4773,18.4506,18.4595,18300.0
2009-05-22 15:00:00,20.81,20.81,20.73,20.74,15300.0,18.4773,18.4773,18.4063,18.4151,15300.0
2009-05-22 15:10:00,20.76,20.76,20.68,20.69,18400.0,18.4329,18.4329,18.3619,18.3707,18400.0
2009-05-22 15:20:00,20.7,20.75,20.69,20.74,11100.0,18.3796,18.424,18.3707,18.4151,11100.0
2009-05-22 15:30:00,20.75,20.77,20.72,20.74,23900.0,18.424,18.4418,18.3974,18.4151,23900.0
2009-05-22 15:40:00,20.73,20.77,20.72,20.75,75400.0,18.4063,18.4418,18.3974,18.424,75400.0
2009-05-22 15:50:00,20.76,20.76,20.57,20.61,73100.0,18.4329,18.4329,18.2642,18.2997,73100.0
2009-05-26 09:30:00,20.7,20.76,20.5,20.62,81400.0,18.3796,18.4329,18.202,18.3086,81400.0
2009-05-26 09:40:00,20.67,20.72,20.57,20.65,41400.0,18.353,18.3974,18.2642,18.3352,41400.0
2009-05-26 09:50:00,20.65,20.81,20.64,20.75,30600.0,18.3352,18.4773,18.3263,18.424,30600.0
2009-05-26 10:00:00,20.75,20.89,20.7,20.82,46600.0,18.424,18.5483,18.3796,18.4862,46600.0
2009-05-26 10:10:00,20.83,21.02,20.82,21.01,37400.0,18.495,18.6637,18.4862,18.6549,37400.0
2009-05-26 10:20:00,21.01,21.13,20.98,21.1,38700.0,18.6549,18.7614,18.6282,18.7348,38700.0
2009-05-26 10:30:00,21.1,21.19,21.07,21.19,51500.0,18.7348,18.8147,18.7081,18.8147,51500.0
2009-05-26 10:40:00,21.19,21.27,21.12,21.16,28400.0,18.8147,18.8857,18.7525,18.7881,28400.0
2009-05-26 10:50:00,21.15,21.17,21.06,21.08,30600.0,18.7792,18.7969,18.6993,18.717,30600.0
2009-05-26 11:00:00,21.07,21.16,21.06,21.1,26200.0,18.7081,18.7881,18.6993,18.7348,26200.0
2009-05-26 11:10:00,21.13,21.33,21.12,21.33,16900.0,18.7614,18.939,18.7525,18.939,16900.0
2009-05-26 11:20:00,21.33,21.59,21.33,21.59,52900.0,18.939,19.1699,18.939,19.1699,52900.0
2009-05-26 11:30:00,21.58,21.59,21.44,21.45,81700.0,19.161,19.1699,19.0367,19.0455,81700.0
2009-05-26 11:40:00,21.45,21.54,21.36,21.4,97000.0,19.0455,19.1255,18.9656,19.0011,97000.0
2009-05-26 11:50:00,21.4,21.55,21.4,21.5,74700.0,19.0011,19.1343,19.0011,19.0899,74700.0
2009-05-26 12:00:00,21.51,21.52,21.48,21.5,85900.0,19.0988,19.1077,19.0722,19.0899,85900.0
2009-05-26 12:10:00,21.5,21.5,21.45,21.5,33800.0,19.0899,19.0899,19.0455,19.0899,33800.0
2009-05-26 12:20:00,21.49,21.49,21.45,21.48,11800.0,19.0811,19.0811,19.0455,19.0722,11800.0
2009-05-26 12:30:00,21.46,21.47,21.36,21.39,15900.0,19.0544,19.0633,18.9656,18.9923,15900.0
2009-05-26 12:40:00,21.41,21.42,21.33,21.35,50900.0,19.01,19.0189,18.939,18.9568,50900.0
2009-05-26 12:50:00,21.35,21.4,21.29,21.4,20100.0,18.9568,19.0011,18.9035,19.0011,20100.0
2009-05-26 13:00:00,21.41,21.55,21.41,21.45,30100.0,19.01,19.1343,19.01,19.0455,30100.0
2009-05-26 13:10:00,21.44,21.5,21.37,21.39,32700.0,19.0367,19.0899,18.9745,18.9923,32700.0
2009-05-26 13:20:00,21.39,21.45,21.35,21.45,50600.0,18.9923,19.0455,18.9568,19.0455,50600.0
2009-05-26 13:30:00,21.43,21.46,21.43,21.45,8200.0,19.0278,19.0544,19.0278,19.0455,8200.0
2009-05-26 13:40:00,21.45,21.49,21.43,21.46,13500.0,19.0455,19.0811,19.0278,19.0544,13500.0
2009-05-26 13:50:00,21.48,21.49,21.42,21.45,10700.0,19.0722,19.0811,19.0189,19.0455,10700.0
2009-05-26 14:00:00,21.45,21.5,21.44,21.48,25400.0,19.0455,19.0899,19.0367,19.0722,25400.0
2009-05-26 14:10:00,21.48,21.5,21.48,21.48,21400.0,19.0722,19.0899,19.0722,19.0722,21400.0
2009-05-26 14:20:00,21.48,21.58,21.46,21.57,67800.0,19.0722,19.161,19.0544,19.1521,67800.0
2009-05-26 14:30:00,21.58,21.6,21.48,21.48,36300.0,19.161,19.1787,19.0722,19.0722,36300.0
2009-05-26 14:40:00,21.47,21.59,21.47,21.56,32400.0,19.0633,19.1699,19.0633,19.1432,32400.0
2009-05-26 14:50:00,21.56,21.56,21.42,21.5,19300.0,19.1432,19.1432,19.0189,19.0899,19300.0
2009-05-26 15:00:00,21.5,21.61,21.43,21.48,65300.0,19.0899,19.1876,19.0278,19.0722,65300.0
2009-05-26 15:10:00,21.5,21.51,21.41,21.41,35500.0,19.0899,19.0988,19.01,19.01,35500.0
2009-05-26 15:20:00,21.41,21.49,21.4,21.45,37700.0,19.01,19.0811,19.0011,19.0455,37700.0
2009-05-26 15:30:00,21.43,21.51,21.39,21.49,24900.0,19.0278,19.0988,18.9923,19.0811,24900.0
2009-05-26 15:40:00,21.51,21.58,21.41,21.57,44000.0,19.0988,19.161,19.01,19.1521,44000.0
2009-05-26 15:50:00,21.56,21.84,21.5,21.79,187200.0,19.1432,19.3918,19.0899,19.3474,187200.0
2009-05-27 09:30:00,21.66,21.88,21.35,21.61,71300.0,19.232,19.4273,18.9568,19.1876,71300.0
2009-05-27 09:40:00,21.62,21.66,21.42,21.6,29500.0,19.1965,19.232,19.0189,19.1787,29500.0
2009-05-27 09:50:00,21.6,21.65,21.43,21.52,36900.0,19.1787,19.2231,19.0278,19.1077,36900.0
2009-05-27 10:00:00,21.52,21.65,21.52,21.64,49800.0,19.1077,19.2231,19.1077,19.2142,49800.0
2009-05-27 10:10:00,21.63,21.65,21.49,21.61,45500.0,19.2054,19.2231,19.0811,19.1876,45500.0
2009-05-27 10:20:00,21.6,21.68,21.59,21.6,43500.0,19.1787,19.2498,19.1699,19.1787,43500.0
2009-05-27 10:30:00,21.6,21.63,21.51,21.59,43700.0,19.1787,19.2054,19.0988,19.1699,43700.0
2009-05-27 10:40:00,21.58,21.59,21.45,21.52,41700.0,19.161,19.1699,19.0455,19.1077,41700.0
2009-05-27 10:50:00,21.52,21.56,21.46,21.55,37900.0,19.1077,19.1432,19.0544,19.1343,37900.0
2009-05-27 11:00:00,21.55,21.55,21.4,21.46,31000.0,19.1343,19.1343,19.0011,19.0544,31000.0
2009-05-27 11:10:00,21.44,21.5,21.31,21.32,49600.0,19.0367,19.0899,18.9212,18.9301,49600.0
2009-05-27 11:20:00,21.33,21.38,21.3,21.31,31000.0,18.939,18.9834,18.9124,18.9212,31000.0
2009-05-27 11:30:00,21.31,21.33,21.23,21.23,50400.0,18.9212,18.939,18.8502,18.8502,50400.0
2009-05-27 11:40:00,21.26,21.26,21.2,21.24,20400.0,18.8768,18.8768,18.8236,18.8591,20400.0
2009-05-27 11:50:00,21.24,21.25,20.97,20.97,71400.0,18.8591,18.868,18.6193,18.6193,71400.0
2009-05-27 12:00:00,20.97,21.03,20.8,20.93,119400.0,18.6193,18.6726,18.4684,18.5838,119400.0
2009-05-27 12:10:00,20.9,20.99,20.83,20.99,27800.0,18.5572,18.6371,18.495,18.6371,27800.0
2009-05-27 12:20:00,20.99,21.02,20.98,21.0,40300.0,18.6371,18.6637,18.6282,18.646,40300.0
2009-05-27 12:30:00,21.0,21.02,20.99,21.0,21500.0,18.646,18.6637,18.6371,18.646,21500.0
2009-05-27 12:40:00,21.0,21.07,20.99,21.0,21700.0,18.646,18.7081,18.6371,18.646,21700.0
2009-05-27 12:50:00,21.0,21.05,20.99,21.05,24000.0,18.646,18.6904,18.6371,18.6904,24000.0
2009-05-27 13:00:00,21.04,21.15,21.03,21.05,18900.0,18.6815,18.7792,18.6726,18.6904,18900.0
2009-05-27 13:10:00,21.05,21.06,20.99,21.01,19500.0,18.6904,18.6993,18.6371,18.6549,19500.0
2009-05-27 13:20:00,21.02,21.02,20.99,21.0,22500.0,18.6637,18.6637,18.6371,18.646,22500.0
2009-05-27 13:30:00,21.0,21.02,20.99,21.0,34000.0,18.646,18.6637,18.6371,18.646,34000.0
2009-05-27 13:40:00,21.01,21.04,20.99,21.0,28500.0,18.6549,18.6815,18.6371,18.646,28500.0
2009-05-27 13:50:00,21.0,21.0,20.88,20.93,43600.0,18.646,18.646,18.5394,18.5838,43600.0
2009-05-27 14:00:00,20.93,20.97,20.92,20.96,27300.0,18.5838,18.6193,18.575,18.6105,27300.0
2009-05-27 14:10:00,20.95,20.97,20.9,20.9,40700.0,18.6016,18.6193,18.5572,18.5572,40700.0
2009-05-27 14:20:00,20.9,20.9,20.75,20.76,26000.0,18.5572,18.5572,18.424,18.4329,26000.0
2009-05-27 14:30:00,20.76,20.8,20.64,20.8,41500.0,18.4329,18.4684,18.3263,18.4684,41500.0
2009-05-27 14:40:00,20.8,20.82,20.73,20.75,72100.0,18.4684,18.4862,18.4063,18.424,72100.0
2009-05-27 14:50:00,20.75,20.76,20.65,20.65,48700.0,18.424,18.4329,18.3352,18.3352,48700.0
2009-05-27 15:00:00,20.65,20.74,20.62,20.7,58300.0,18.3352,18.4151,18.3086,18.3796,58300.0
2009-05-27 15:10:00,20.69,20.79,20.69,20.73,54200.0,18.3707,18.4595,18.3707,18.4063,54200.0
2009-05-27 15:20:00,20.72,20.74,20.67,20.69,69100.0,18.3974,18.4151,18.353,18.3707,69100.0
2009-05-27 15:30:00,20.7,20.7,20.43,20.46,67400.0,18.3796,18.3796,18.1399,18.1665,67400.0
2009-05-27 15:40:00,20.46,20.46,20.31,20.34,109200.0,18.1665,18.1665,18.0333,18.06,109200.0
2009-05-27 15:50:00,20.33,20.54,20.33,20.51,287300.0,18.0511,18.2376,18.0511,18.2109,287300.0
2009-05-28 09:30:00,20.91,21.11,20.6,21.04,44300.0,18.5661,18.7437,18.2908,18.6815,44300.0
2009-05-28 09:40:00,21.03,21.14,20.83,20.84,24300.0,18.6726,18.7703,18.495,18.5039,24300.0
2009-05-28 09:50:00,20.85,20.88,20.71,20.83,23500.0,18.5128,18.5394,18.3885,18.495,23500.0
2009-05-28 10:00:00,20.86,20.91,20.6,20.61,55700.0,18.5217,18.5661,18.2908,18.2997,55700.0
2009-05-28 10:10:00,20.57,20.59,20.48,20.57,12100.0,18.2642,18.2819,18.1843,18.2642,12100.0
2009-05-28 10:20:00,20.57,20.65,20.56,20.63,29800.0,18.2642,18.3352,18.2553,18.3175,29800.0
2009-05-28 10:30:00,20.63,20.75,20.59,20.75,28400.0,18.3175,18.424,18.2819,18.424,28400.0
2009-05-28 10:40:00,20.73,20.78,20.65,20.72,18800.0,18.4063,18.4506,18.3352,18.3974,18800.0
2009-05-28 10:50:00,20.71,20.77,20.68,20.77,24000.0,18.3885,18.4418,18.3619,18.4418,24000.0
2009-05-28 11:00:00,20.75,20.78,20.69,20.69,17800.0,18.424,18.4506,18.3707,18.3707,17800.0
2009-05-28 11:10:00,20.69,20.7,20.6,20.62,16600.0,18.3707,18.3796,18.2908,18.3086,16600.0
2009-05-28 11:20:00,20.62,20.67,20.6,20.64,12800.0,18.3086,18.353,18.2908,18.3263,12800.0
2009-05-28 11:30:00,20.65,20.71,20.62,20.69,12900.0,18.3352,18.3885,18.3086,18.3707,12900.0
2009-05-28 11:40:00,20.69,20.74,20.65,20.73,24900.0,18.3707,18.4151,18.3352,18.4063,24900.0
2009-05-28 11:50:00,20.73,20.81,20.73,20.78,9600.0,18.4063,18.4773,18.4063,18.4506,9600.0
2009-05-28 12:00:00,20.77,20.77,20.64,20.66,11300.0,18.4418,18.4418,18.3263,18.3441,11300.0
2009-05-28 12:10:00,20.66,20.78,20.65,20.73,25900.0,18.3441,18.4506,18.3352,18.4063,25900.0
2009-05-28 12:20:00,20.71,20.74,20.69,20.72,9500.0,18.3885,18.4151,18.3707,18.3974,9500.0
2009-05-28 12:30:00,20.71,20.72,20.69,20.7,8800.0,18.3885,18.3974,18.3707,18.3796,8800.0
2009-05-28 12:40:00,20.7,20.7,20.64,20.64,18000.0,18.3796,18.3796,18.3263,18.3263,18000.0
2009-05-28 12:50:00,20.65,20.65,20.53,20.58,14500.0,18.3352,18.3352,18.2287,18.2731,14500.0
2009-05-28 13:00:00,20.58,20.58,20.51,20.57,18800.0,18.2731,18.2731,18.2109,18.2642,18800.0
2009-05-28 13:10:00,20.55,20.67,20.54,20.55,26600.0,18.2464,18.353,18.2376,18.2464,26600.0
2009-05-28 13:20:00,20.55,20.66,20.54,20.62,9700.0,18.2464,18.3441,18.2376,18.3086,9700.0
2009-05-28 13:30:00,20.62,20.68,20.6,20.67,5600.0,18.3086,18.3619,18.2908,18.353,5600.0
2009-05-28 13:40:00,20.66,20.66,20.57,20.64,10400.0,18.3441,18.3441,18.2642,18.3263,10400.0
2009-05-28 13:50:00,20.64,20.68,20.55,20.59,8100.0,18.3263,18.3619,18.2464,18.2819,8100.0
2009-05-28 14:00:00,20.6,20.76,20.59,20.75,16200.0,18.2908,18.4329,18.2819,18.424,16200.0
2009-05-28 14:10:00,20.75,20.92,20.75,20.92,32500.0,18.424,18.575,18.424,18.575,32500.0
2009-05-28 14:20:00,20.91,21.1,20.91,21.09,36300.0,18.5661,18.7348,18.5661,18.7259,36300.0
2009-05-28 14:30:00,21.09,21.14,20.99,20.99,22300.0,18.7259,18.7703,18.6371,18.6371,22300.0
2009-05-28 14:40:00,21.01,21.01,20.87,20.87,12900.0,18.6549,18.6549,18.5306,18.5306,12900.0
2009-05-28 14:50:00,20.89,20.98,20.77,20.86,24100.0,18.5483,18.6282,18.4418,18.5217,24100.0
2009-05-28 15:00:00,20.84,20.93,20.79,20.79,15300.0,18.5039,18.5838,18.4595,18.4595,15300.0
2009-05-28 15:10:00,20.8,20.8,20.66,20.68,32400.0,18.4684,18.4684,18.3441,18.3619,32400.0
2009-05-28 15:20:00,20.67,20.68,20.53,20.56,36700.0,18.353,18.3619,18.2287,18.2553,36700.0
2009-05-28 15:30:00,20.57,20.61,20.54,20.55,31400.0,18.2642,18.2997,18.2376,18.2464,31400.0
2009-05-28 15:40:00,20.54,20.61,20.52,20.59,30300.0,18.2376,18.2997,18.2198,18.2819,30300.0
2009-05-28 15:50:00,20.59,20.74,20.59,20.74,94400.0,18.2819,18.4151,18.2819,18.4151,94400.0
2009-05-29 09:30:00,20.9,20.9,20.5,20.6,14000.0,18.5572,18.5572,18.202,18.2908,14000.0
2009-05-29 09:40:00,20.63,20.68,20.5,20.53,14100.0,18.3175,18.3619,18.202,18.2287,14100.0
2009-05-29 09:50:00,20.58,20.73,20.58,20.67,16100.0,18.2731,18.4063,18.2731,18.353,16100.0
2009-05-29 10:00:00,20.67,20.78,20.65,20.77,42100.0,18.353,18.4506,18.3352,18.4418,42100.0
2009-05-29 10:10:00,20.74,20.76,20.66,20.74,28400.0,18.4151,18.4329,18.3441,18.4151,28400.0
2009-05-29 10:20:00,20.73,20.83,20.71,20.8,21000.0,18.4063,18.495,18.3885,18.4684,21000.0
2009-05-29 10:30:00,20.84,20.99,20.84,20.98,22900.0,18.5039,18.6371,18.5039,18.6282,22900.0
2009-05-29 10:40:00,20.97,21.1,20.96,21.08,38800.0,18.6193,18.7348,18.6105,18.717,38800.0
2009-05-29 10:50:00,21.09,21.39,21.09,21.16,76400.0,18.7259,18.9923,18.7259,18.7881,76400.0
2009-05-29 11:00:00,21.16,21.22,21.05,21.16,27700.0,18.7881,18.8413,18.6904,18.7881,27700.0
2009-05-29 11:10:00,21.16,21.23,21.13,21.18,15100.0,18.7881,18.8502,18.7614,18.8058,15100.0
2009-05-29 11:20:00,21.17,21.27,21.15,21.15,6500.0,18.7969,18.8857,18.7792,18.7792,6500.0
2009-05-29 11:30:00,21.14,21.18,21.12,21.17,14200.0,18.7703,18.8058,18.7525,18.7969,14200.0
2009-05-29 11:40:00,21.17,21.18,21.15,21.15,17800.0,18.7969,18.8058,18.7792,18.7792,17800.0
2009-05-29 11:50:00,21.15,21.16,21.04,21.09,15300.0,18.7792,18.7881,18.6815,18.7259,15300.0
2009-05-29 12:00:00,21.09,21.1,21.04,21.04,5900.0,18.7259,18.7348,18.6815,18.6815,5900.0
2009-05-29 12:10:00,21.04,21.11,21.04,21.07,7800.0,18.6815,18.7437,18.6815,18.7081,7800.0
2009-05-29 12:20:00,21.08,21.12,21.06,21.11,32000.0,18.717,18.7525,18.6993,18.7437,32000.0
2009-05-29 12:30:00,21.1,21.12,21.04,21.05,25000.0,18.7348,18.7525,18.6815,18.6904,25000.0
2009-05-29 12:40:00,21.02,21.09,20.98,21.0,6300.0,18.6637,18.7259,18.6282,18.646,6300.0
2009-05-29 12:50:00,21.03,21.05,21.0,21.01,3900.0,18.6726,18.6904,18.646,18.6549,3900.0
2009-05-29 13:00:00,21.02,21.06,20.93,20.96,23100.0,18.6637,18.6993,18.5838,18.6105,23100.0
2009-05-29 13:10:00,20.96,20.96,20.92,20.95,6200.0,18.6105,18.6105,18.575,18.6016,6200.0
2009-05-29 13:20:00,20.96,21.04,20.96,21.0,19500.0,18.6105,18.6815,18.6105,18.646,19500.0
2009-05-29 13:30:00,21.0,21.1,20.99,21.0,6900.0,18.646,18.7348,18.6371,18.646,6900.0
2009-05-29 13:40:00,21.01,21.01,20.97,20.98,8700.0,18.6549,18.6549,18.6193,18.6282,8700.0
2009-05-29 13:50:00,20.98,21.03,20.97,21.0,22000.0,18.6282,18.6726,18.6193,18.646,22000.0
2009-05-29 14:00:00,21.03,21.05,20.94,21.04,17000.0,18.6726,18.6904,18.5927,18.6815,17000.0
2009-05-29 14:10:00,21.04,21.14,21.03,21.06,27300.0,18.6815,18.7703,18.6726,18.6993,27300.0
2009-05-29 14:20:00,21.02,21.02,20.94,20.97,20400.0,18.6637,18.6637,18.5927,18.6193,20400.0
2009-05-29 14:30:00,20.96,21.0,20.94,20.97,12600.0,18.6105,18.646,18.5927,18.6193,12600.0
2009-05-29 14:40:00,20.95,20.97,20.89,20.89,21100.0,18.6016,18.6193,18.5483,18.5483,21100.0
2009-05-29 14:50:00,20.89,20.92,20.87,20.91,8700.0,18.5483,18.575,18.5306,18.5661,8700.0
2009-05-29 15:00:00,20.91,20.97,20.87,20.91,13800.0,18.5661,18.6193,18.5306,18.5661,13800.0
2009-05-29 15:10:00,20.91,20.96,20.91,20.95,7500.0,18.5661,18.6105,18.5661,18.6016,7500.0
2009-05-29 15:20:00,20.96,20.99,20.9,20.98,16600.0,18.6105,18.6371,18.5572,18.6282,16600.0
2009-05-29 15:30:00,20.98,20.98,20.87,20.94,20900.0,18.6282,18.6282,18.5306,18.5927,20900.0
2009-05-29 15:40:00,20.95,21.16,20.93,21.16,40500.0,18.6016,18.7881,18.5838,18.7881,40500.0
2009-05-29 15:50:00,21.16,21.28,21.12,21.2,113100.0,18.7881,18.8946,18.7525,18.8236,113100.0
2009-06-01 09:30:00,21.47,22.15,21.35,21.8,135100.0,19.0633,19.6671,18.9568,19.3563,135100.0
2009-06-01 09:40:00,21.76,22.0,21.73,21.93,59900.0,19.3208,19.5339,19.2942,19.4717,59900.0
2009-06-01 09:50:00,21.9,22.0,21.88,22.0,67800.0,19.4451,19.5339,19.4273,19.5339,67800.0
2009-06-01 10:00:00,22.0,22.14,21.98,22.13,84100.0,19.5339,19.6582,19.5161,19.6493,84100.0
2009-06-01 10:10:00,22.13,22.15,22.04,22.15,42600.0,19.6493,19.6671,19.5694,19.6671,42600.0
2009-06-01 10:20:00,22.14,22.25,22.13,22.14,68800.0,19.6582,19.7559,19.6493,19.6582,68800.0
2009-06-01 10:30:00,22.14,22.3,22.1,22.27,112600.0,19.6582,19.8003,19.6227,19.7736,112600.0
2009-06-01 10:40:00,22.27,22.29,22.12,22.17,40700.0,19.7736,19.7914,19.6404,19.6848,40700.0
2009-06-01 10:50:00,22.16,22.2,22.11,22.13,30600.0,19.676,19.7115,19.6316,19.6493,30600.0
2009-06-01 11:00:00,22.14,22.15,21.99,22.0,31600.0,19.6582,19.6671,19.525,19.5339,31600.0
2009-06-01 11:10:00,22.0,22.02,21.95,22.01,30300.0,19.5339,19.5516,19.4895,19.5428,30300.0
2009-06-01 11:20:00,22.0,22.05,21.99,22.0,32800.0,19.5339,19.5783,19.525,19.5339,32800.0
2009-06-01 11:30:00,22.02,22.08,22.0,22.07,20900.0,19.5516,19.6049,19.5339,19.596,20900.0
2009-06-01 11:40:00,22.07,22.25,22.06,22.25,20500.0,19.596,19.7559,19.5872,19.7559,20500.0
2009-06-01 11:50:00,22.27,22.38,22.27,22.38,34300.0,19.7736,19.8713,19.7736,19.8713,34300.0
2009-06-01 12:00:00,22.38,22.38,22.27,22.29,34000.0,19.8713,19.8713,19.7736,19.7914,34000.0
2009-06-01 12:10:00,22.28,22.32,22.16,22.22,31900.0,19.7825,19.818,19.676,19.7292,31900.0
2009-06-01 12:20:00,22.23,22.26,22.21,22.26,38100.0,19.7381,19.7647,19.7204,19.7647,38100.0
2009-06-01 12:30:00,22.26,22.31,22.22,22.31,36300.0,19.7647,19.8091,19.7292,19.8091,36300.0
2009-06-01 12:40:00,22.32,22.5,22.3,22.5,40600.0,19.818,19.9778,19.8003,19.9778,40600.0
2009-06-01 12:50:00,22.49,22.5,22.43,22.46,39500.0,19.969,19.9778,19.9157,19.9423,39500.0
2009-06-01 13:00:00,22.47,22.47,22.4,22.45,41900.0,19.9512,19.9512,19.8891,19.9334,41900.0
2009-06-01 13:10:00,22.46,22.46,22.37,22.41,20100.0,19.9423,19.9423,19.8624,19.8979,20100.0
2009-06-01 13:20:00,22.41,22.42,22.38,22.4,29400.0,19.8979,19.9068,19.8713,19.8891,29400.0
2009-06-01 13:30:00,22.4,22.41,22.33,22.37,56100.0,19.8891,19.8979,19.8269,19.8624,56100.0
2009-06-01 13:40:00,22.36,22.43,22.33,22.43,30800.0,19.8535,19.9157,19.8269,19.9157,30800.0
2009-06-01 13:50:00,22.43,22.48,22.37,22.37,28900.0,19.9157,19.9601,19.8624,19.8624,28900.0
2009-06-01 14:00:00,22.36,22.39,22.33,22.34,21700.0,19.8535,19.8802,19.8269,19.8358,21700.0
2009-06-01 14:10:00,22.34,22.36,22.28,22.34,18100.0,19.8358,19.8535,19.7825,19.8358,18100.0
2009-06-01 14:20:00,22.34,22.35,22.28,22.34,19300.0,19.8358,19.8447,19.7825,19.8358,19300.0
2009-06-01 14:30:00,22.33,22.34,22.28,22.29,21600.0,19.8269,19.8358,19.7825,19.7914,21600.0
2009-06-01 14:40:00,22.29,22.3,22.27,22.28,19700.0,19.7914,19.8003,19.7736,19.7825,19700.0
2009-06-01 14:50:00,22.29,22.29,22.19,22.22,42800.0,19.7914,19.7914,19.7026,19.7292,42800.0
2009-06-01 15:00:00,22.23,22.23,22.12,22.13,49800.0,19.7381,19.7381,19.6404,19.6493,49800.0
2009-06-01 15:10:00,22.13,22.21,22.13,22.19,37700.0,19.6493,19.7204,19.6493,19.7026,37700.0
2009-06-01 15:20:00,22.19,22.3,22.16,22.3,48700.0,19.7026,19.8003,19.676,19.8003,48700.0
2009-06-01 15:30:00,22.3,22.45,22.3,22.45,47500.0,19.8003,19.9334,19.8003,19.9334,47500.0
2009-06-01 15:40:00,22.45,22.5,22.41,22.46,83800.0,19.9334,19.9778,19.8979,19.9423,83800.0
2009-06-01 15:50:00,22.47,22.5,22.41,22.46,127000.0,19.9512,19.9778,19.8979,19.9423,127000.0
2009-06-02 09:30:00,22.49,22.78,22.33,22.74,87500.0,19.969,20.2265,19.8269,20.1909,87500.0
2009-06-02 09:40:00,22.74,22.74,22.43,22.51,50900.0,20.1909,20.1909,19.9157,19.9867,50900.0
2009-06-02 09:50:00,22.53,22.7,22.5,22.6,17000.0,20.0045,20.1554,19.9778,20.0666,17000.0
2009-06-02 10:00:00,22.64,22.64,22.44,22.44,68900.0,20.1021,20.1021,19.9246,19.9246,68900.0
2009-06-02 10:10:00,22.47,22.53,22.47,22.5,97800.0,19.9512,20.0045,19.9512,19.9778,97800.0
2009-06-02 10:20:00,22.5,22.51,22.49,22.5,24400.0,19.9778,19.9867,19.969,19.9778,24400.0
2009-06-02 10:30:00,22.5,22.52,22.49,22.52,44500.0,19.9778,19.9956,19.969,19.9956,44500.0
2009-06-02 10:40:00,22.52,22.59,22.52,22.55,45500.0,19.9956,20.0578,19.9956,20.0222,45500.0
2009-06-02 10:50:00,22.56,22.61,22.56,22.6,16500.0,20.0311,20.0755,20.0311,20.0666,16500.0
2009-06-02 11:00:00,22.6,22.6,22.55,22.55,61700.0,20.0666,20.0666,20.0222,20.0222,61700.0
2009-06-02 11:10:00,22.55,22.61,22.54,22.6,11600.0,20.0222,20.0755,20.0134,20.0666,11600.0
2009-06-02 11:20:00,22.6,22.63,22.58,22.58,14400.0,20.0666,20.0933,20.0489,20.0489,14400.0
2009-06-02 11:30:00,22.59,22.66,22.55,22.66,23700.0,20.0578,20.1199,20.0222,20.1199,23700.0
2009-06-02 11:40:00,22.68,22.7,22.66,22.68,13000.0,20.1377,20.1554,20.1199,20.1377,13000.0
2009-06-02 11:50:00,22.68,22.73,22.67,22.73,12700.0,20.1377,20.1821,20.1288,20.1821,12700.0
2009-06-02 12:00:00,22.73,22.87,22.73,22.86,25100.0,20.1821,20.3064,20.1821,20.2975,25100.0
2009-06-02 12:10:00,22.86,22.87,22.75,22.76,13600.0,20.2975,20.3064,20.1998,20.2087,13600.0
2009-06-02 12:20:00,22.76,22.76,22.68,22.69,32100.0,20.2087,20.2087,20.1377,20.1465,32100.0
2009-06-02 12:30:00,22.68,22.82,22.68,22.81,14500.0,20.1377,20.262,20.1377,20.2531,14500.0
2009-06-02 12:40:00,22.81,22.82,22.68,22.68,22800.0,20.2531,20.262,20.1377,20.1377,22800.0
2009-06-02 12:50:00,22.69,22.72,22.66,22.71,23300.0,20.1465,20.1732,20.1199,20.1643,23300.0
2009-06-02 13:00:00,22.72,22.72,22.69,22.69,7800.0,20.1732,20.1732,20.1465,20.1465,7800.0
2009-06-02 13:10:00,22.69,22.7,22.61,22.63,9900.0,20.1465,20.1554,20.0755,20.0933,9900.0
2009-06-02 13:20:00,22.62,22.71,22.61,22.7,7700.0,20.0844,20.1643,20.0755,20.1554,7700.0
2009-06-02 13:30:00,22.69,22.77,22.69,22.76,19100.0,20.1465,20.2176,20.1465,20.2087,19100.0
2009-06-02 13:40:00,22.76,22.92,22.76,22.88,27600.0,20.2087,20.3508,20.2087,20.3152,27600.0
2009-06-02 13:50:00,22.87,22.9,22.82,22.86,16300.0,20.3064,20.333,20.262,20.2975,16300.0
2009-06-02 14:00:00,22.86,22.9,22.85,22.85,17800.0,20.2975,20.333,20.2886,20.2886,17800.0
2009-06-02 14:10:00,22.85,22.97,22.85,22.96,16400.0,20.2886,20.3952,20.2886,20.3863,16400.0
2009-06-02 14:20:00,22.97,22.99,22.95,22.95,15300.0,20.3952,20.4129,20.3774,20.3774,15300.0
2009-06-02 14:30:00,22.96,23.0,22.95,23.0,25400.0,20.3863,20.4218,20.3774,20.4218,25400.0
2009-06-02 14:40:00,23.0,23.0,22.99,22.99,26500.0,20.4218,20.4218,20.4129,20.4129,26500.0
2009-06-02 14:50:00,22.99,23.05,22.99,23.0,62500.0,20.4129,20.4662,20.4129,20.4218,62500.0
2009-06-02 15:00:00,23.0,23.03,22.99,23.03,27700.0,20.4218,20.4484,20.4129,20.4484,27700.0
2009-06-02 15:10:00,23.03,23.08,23.02,23.06,33200.0,20.4484,20.4928,20.4396,20.4751,33200.0
2009-06-02 15:20:00,23.05,23.19,23.03,23.07,60000.0,20.4662,20.5905,20.4484,20.4839,60000.0
2009-06-02 15:30:00,23.06,23.2,23.01,23.2,60900.0,20.4751,20.5994,20.4307,20.5994,60900.0
2009-06-02 15:40:00,23.2,23.23,23.14,23.19,83000.0,20.5994,20.626,20.5461,20.5905,83000.0
2009-06-02 15:50:00,23.17,23.22,23.06,23.15,116400.0,20.5727,20.6171,20.4751,20.555,116400.0
2009-06-03 09:30:00,22.77,22.86,22.42,22.5,58000.0,20.2176,20.2975,19.9068,19.9778,58000.0
2009-06-03 09:40:00,22.51,22.54,22.43,22.5,27700.0,19.9867,20.0134,19.9157,19.9778,27700.0
2009-06-03 09:50:00,22.51,22.61,22.47,22.61,14100.0,19.9867,20.0755,19.9512,20.0755,14100.0
2009-06-03 10:00:00,22.59,22.72,22.56,22.72,18300.0,20.0578,20.1732,20.0311,20.1732,18300.0
2009-06-03 10:10:00,22.72,22.75,22.6,22.62,20800.0,20.1732,20.1998,20.0666,20.0844,20800.0
2009-06-03 10:20:00,22.62,22.69,22.61,22.69,4900.0,20.0844,20.1465,20.0755,20.1465,4900.0
2009-06-03 10:30:00,22.66,22.69,22.59,22.59,9600.0,20.1199,20.1465,20.0578,20.0578,9600.0
2009-06-03 10:40:00,22.59,22.65,22.56,22.62,11800.0,20.0578,20.111,20.0311,20.0844,11800.0
2009-06-03 10:50:00,22.63,22.64,22.53,22.55,42000.0,20.0933,20.1021,20.0045,20.0222,42000.0
2009-06-03 11:00:00,22.54,22.62,22.51,22.6,26000.0,20.0134,20.0844,19.9867,20.0666,26000.0
2009-06-03 11:10:00,22.6,22.72,22.6,22.72,13600.0,20.0666,20.1732,20.0666,20.1732,13600.0
2009-06-03 11:20:00,22.71,22.81,22.7,22.74,19500.0,20.1643,20.2531,20.1554,20.1909,19500.0
2009-06-03 11:30:00,22.73,22.83,22.72,22.8,18900.0,20.1821,20.2709,20.1732,20.2442,18900.0
2009-06-03 11:40:00,22.81,22.89,22.72,22.73,23900.0,20.2531,20.3241,20.1732,20.1821,23900.0
2009-06-03 11:50:00,22.73,22.75,22.7,22.73,12700.0,20.1821,20.1998,20.1554,20.1821,12700.0
2009-06-03 12:00:00,22.73,22.75,22.72,22.75,16800.0,20.1821,20.1998,20.1732,20.1998,16800.0
2009-06-03 12:10:00,22.74,22.79,22.74,22.74,34800.0,20.1909,20.2353,20.1909,20.1909,34800.0
2009-06-03 12:20:00,22.73,22.75,22.58,22.58,16200.0,20.1821,20.1998,20.0489,20.0489,16200.0
2009-06-03 12:30:00,22.58,22.59,22.54,22.56,29400.0,20.0489,20.0578,20.0134,20.0311,29400.0
2009-06-03 12:40:00,22.55,22.59,22.54,22.58,21800.0,20.0222,20.0578,20.0134,20.0489,21800.0
2009-06-03 12:50:00,22.59,22.63,22.58,22.58,8800.0,20.0578,20.0933,20.0489,20.0489,8800.0
2009-06-03 13:00:00,22.59,22.59,22.58,22.58,7600.0,20.0578,20.0578,20.0489,20.0489,7600.0
2009-06-03 13:10:00,22.58,22.58,22.55,22.56,14000.0,20.0489,20.0489,20.0222,20.0311,14000.0
2009-06-03 13:20:00,22.57,22.57,22.55,22.56,14500.0,20.04,20.04,20.0222,20.0311,14500.0
2009-06-03 13:30:00,22.55,22.56,22.55,22.55,9400.0,20.0222,20.0311,20.0222,20.0222,9400.0
2009-06-03 13:40:00,22.55,22.56,22.55,22.55,11600.0,20.0222,20.0311,20.0222,20.0222,11600.0
2009-06-03 13:50:00,22.55,22.6,22.55,22.59,46000.0,20.0222,20.0666,20.0222,20.0578,46000.0
2009-06-03 14:00:00,22.59,22.6,22.55,22.6,17900.0,20.0578,20.0666,20.0222,20.0666,17900.0
2009-06-03 14:10:00,22.6,22.6,22.59,22.6,11000.0,20.0666,20.0666,20.0578,20.0666,11000.0
2009-06-03 14:20:00,22.59,22.61,22.59,22.6,39600.0,20.0578,20.0755,20.0578,20.0666,39600.0
2009-06-03 14:30:00,22.6,22.61,22.6,22.61,24200.0,20.0666,20.0755,20.0666,20.0755,24200.0
2009-06-03 14:40:00,22.61,22.64,22.6,22.61,79500.0,20.0755,20.1021,20.0666,20.0755,79500.0
2009-06-03 14:50:00,22.61,22.67,22.59,22.65,36100.0,20.0755,20.1288,20.0578,20.111,36100.0
2009-06-03 15:00:00,22.65,22.66,22.55,22.55,42300.0,20.111,20.1199,20.0222,20.0222,42300.0
2009-06-03 15:10:00,22.54,22.56,22.51,22.52,26000.0,20.0134,20.0311,19.9867,19.9956,26000.0
2009-06-03 15:20:00,22.53,22.55,22.46,22.47,35000.0,20.0045,20.0222,19.9423,19.9512,35000.0
2009-06-03 15:30:00,22.46,22.52,22.45,22.52,27200.0,19.9423,19.9956,19.9334,19.9956,27200.0
2009-06-03 15:40:00,22.52,22.61,22.48,22.61,102000.0,19.9956,20.0755,19.9601,20.0755,102000.0
2009-06-03 15:50:00,22.62,22.78,22.6,22.73,143500.0,20.0844,20.2265,20.0666,20.1821,143500.0
2009-06-04 09:30:00,22.8,22.94,22.63,22.94,22000.0,20.2442,20.3685,20.0933,20.3685,22000.0
2009-06-04 09:40:00,22.9,23.3,22.89,23.27,46900.0,20.333,20.6882,20.3241,20.6615,46900.0
2009-06-04 09:50:00,23.26,23.88,23.25,23.83,209700.0,20.6527,21.2032,20.6438,21.1588,209700.0
2009-06-04 10:00:00,23.86,23.87,23.58,23.68,110800.0,21.1854,21.1943,20.9368,21.0256,110800.0
2009-06-04 10:10:00,23.69,23.69,23.39,23.39,42800.0,21.0344,21.0344,20.7681,20.7681,42800.0
2009-06-04 10:20:00,23.4,23.65,23.4,23.54,58100.0,20.777,20.9989,20.777,20.9013,58100.0
2009-06-04 10:30:00,23.51,23.55,23.45,23.55,20300.0,20.8746,20.9101,20.8214,20.9101,20300.0
2009-06-04 10:40:00,23.53,23.61,23.47,23.59,15400.0,20.8924,20.9634,20.8391,20.9457,15400.0
2009-06-04 10:50:00,23.58,23.74,23.58,23.74,39800.0,20.9368,21.0788,20.9368,21.0788,39800.0
2009-06-04 11:00:00,23.7,23.74,23.69,23.7,32600.0,21.0433,21.0788,21.0344,21.0433,32600.0
2009-06-04 11:10:00,23.7,23.71,23.65,23.67,39100.0,21.0433,21.0522,20.9989,21.0167,39100.0
2009-06-04 11:20:00,23.68,23.79,23.67,23.76,92500.0,21.0256,21.1232,21.0167,21.0966,92500.0
2009-06-04 11:30:00,23.75,23.78,23.75,23.77,28400.0,21.0877,21.1144,21.0877,21.1055,28400.0
2009-06-04 11:40:00,23.75,23.78,23.75,23.77,10500.0,21.0877,21.1144,21.0877,21.1055,10500.0
2009-06-04 11:50:00,23.76,23.8,23.75,23.78,33200.0,21.0966,21.1321,21.0877,21.1144,33200.0
2009-06-04 12:00:00,23.77,23.8,23.75,23.78,26100.0,21.1055,21.1321,21.0877,21.1144,26100.0
2009-06-04 12:10:00,23.77,23.8,23.77,23.79,34000.0,21.1055,21.1321,21.1055,21.1232,34000.0
2009-06-04 12:20:00,23.78,23.87,23.78,23.87,67300.0,21.1144,21.1943,21.1144,21.1943,67300.0
2009-06-04 12:30:00,23.86,23.9,23.83,23.9,49000.0,21.1854,21.2209,21.1588,21.2209,49000.0
2009-06-04 12:40:00,23.9,24.29,23.89,24.26,227000.0,21.2209,21.5672,21.212,21.5406,227000.0
2009-06-04 12:50:00,24.3,24.48,24.04,24.41,70700.0,21.5761,21.7359,21.3452,21.6737,70700.0
2009-06-04 13:00:00,24.41,24.56,24.16,24.21,72400.0,21.6737,21.8069,21.4518,21.4962,72400.0
2009-06-04 13:10:00,24.18,24.3,24.18,24.26,16000.0,21.4695,21.5761,21.4695,21.5406,16000.0
2009-06-04 13:20:00,24.26,24.27,24.22,24.24,25800.0,21.5406,21.5494,21.505,21.5228,25800.0
2009-06-04 13:30:00,24.24,24.27,24.12,24.22,80400.0,21.5228,21.5494,21.4162,21.505,80400.0
2009-06-04 13:40:00,24.23,24.25,24.17,24.21,310400.0,21.5139,21.5317,21.4606,21.4962,310400.0
2009-06-04 13:50:00,24.25,24.25,24.11,24.14,57300.0,21.5317,21.5317,21.4074,21.434,57300.0
2009-06-04 14:00:00,24.12,24.14,24.04,24.04,13600.0,21.4162,21.434,21.3452,21.3452,13600.0
2009-06-04 14:10:00,24.04,24.07,24.01,24.03,29800.0,21.3452,21.3719,21.3186,21.3363,29800.0
2009-06-04 14:20:00,24.03,24.05,23.98,24.0,16500.0,21.3363,21.3541,21.2919,21.3097,16500.0
2009-06-04 14:30:00,24.01,24.02,23.92,23.95,11100.0,21.3186,21.3275,21.2387,21.2653,11100.0
2009-06-04 14:40:00,23.97,24.0,23.94,23.95,20200.0,21.2831,21.3097,21.2564,21.2653,20200.0
2009-06-04 14:50:00,23.95,24.0,23.85,23.92,28400.0,21.2653,21.3097,21.1765,21.2387,28400.0
2009-06-04 15:00:00,23.93,23.94,23.75,23.75,38600.0,21.2475,21.2564,21.0877,21.0877,38600.0
2009-06-04 15:10:00,23.75,23.79,23.7,23.79,33500.0,21.0877,21.1232,21.0433,21.1232,33500.0
2009-06-04 15:20:00,23.8,23.82,23.75,23.76,50100.0,21.1321,21.1499,21.0877,21.0966,50100.0
2009-06-04 15:30:00,23.75,23.81,23.74,23.78,55800.0,21.0877,21.141,21.0788,21.1144,55800.0
2009-06-04 15:40:00,23.78,23.87,23.7,23.79,120400.0,21.1144,21.1943,21.0433,21.1232,120400.0
2009-06-04 15:50:00,23.79,23.88,23.66,23.77,296500.0,21.1232,21.2032,21.0078,21.1055,296500.0
2009-06-05 09:30:00,23.71,23.77,23.44,23.51,71900.0,21.0522,21.1055,20.8125,20.8746,71900.0
2009-06-05 09:40:00,23.48,23.48,23.06,23.19,94300.0,20.848,20.848,20.4751,20.5905,94300.0
2009-06-05 09:50:00,23.2,23.3,23.2,23.25,64100.0,20.5994,20.6882,20.5994,20.6438,64100.0
2009-06-05 10:00:00,23.24,23.27,23.12,23.22,90900.0,20.6349,20.6615,20.5283,20.6171,90900.0
2009-06-05 10:10:00,23.25,23.35,23.21,23.3,26100.0,20.6438,20.7326,20.6083,20.6882,26100.0
2009-06-05 10:20:00,23.34,23.41,23.25,23.41,88200.0,20.7237,20.7858,20.6438,20.7858,88200.0
2009-06-05 10:30:00,23.41,23.43,23.3,23.4,46000.0,20.7858,20.8036,20.6882,20.777,46000.0
2009-06-05 10:40:00,23.4,23.5,23.38,23.46,27900.0,20.777,20.8657,20.7592,20.8302,27900.0
2009-06-05 10:50:00,23.49,23.54,23.46,23.5,31100.0,20.8569,20.9013,20.8302,20.8657,31100.0
2009-06-05 11:00:00,23.5,23.51,23.41,23.42,84000.0,20.8657,20.8746,20.7858,20.7947,84000.0
2009-06-05 11:10:00,23.42,23.5,23.39,23.5,25200.0,20.7947,20.8657,20.7681,20.8657,25200.0
2009-06-05 11:20:00,23.49,23.5,23.45,23.5,39400.0,20.8569,20.8657,20.8214,20.8657,39400.0
2009-06-05 11:30:00,23.49,23.51,23.48,23.5,31900.0,20.8569,20.8746,20.848,20.8657,31900.0
2009-06-05 11:40:00,23.5,23.5,23.43,23.5,58900.0,20.8657,20.8657,20.8036,20.8657,58900.0
2009-06-05 11:50:00,23.5,23.5,23.4,23.47,25600.0,20.8657,20.8657,20.777,20.8391,25600.0
2009-06-05 12:00:00,23.45,23.47,23.43,23.44,6600.0,20.8214,20.8391,20.8036,20.8125,6600.0
2009-06-05 12:10:00,23.45,23.45,23.35,23.35,10900.0,20.8214,20.8214,20.7326,20.7326,10900.0
2009-06-05 12:20:00,23.38,23.4,23.33,23.37,15000.0,20.7592,20.777,20.7148,20.7503,15000.0
2009-06-05 12:30:00,23.38,23.39,23.34,23.36,20700.0,20.7592,20.7681,20.7237,20.7414,20700.0
2009-06-05 12:40:00,23.36,23.36,23.11,23.2,122800.0,20.7414,20.7414,20.5195,20.5994,122800.0
2009-06-05 12:50:00,23.2,23.24,23.15,23.23,11700.0,20.5994,20.6349,20.555,20.626,11700.0
2009-06-05 13:00:00,23.24,23.27,23.23,23.25,29200.0,20.6349,20.6615,20.626,20.6438,29200.0
2009-06-05 13:10:00,23.25,23.25,23.2,23.24,15800.0,20.6438,20.6438,20.5994,20.6349,15800.0
2009-06-05 13:20:00,23.23,23.23,23.18,23.19,2100.0,20.626,20.626,20.5816,20.5905,2100.0
2009-06-05 13:30:00,23.22,23.26,23.17,23.25,28300.0,20.6171,20.6527,20.5727,20.6438,28300.0
2009-06-05 13:40:00,23.24,23.29,23.24,23.29,5200.0,20.6349,20.6793,20.6349,20.6793,5200.0
2009-06-05 13:50:00,23.29,23.3,23.24,23.24,7000.0,20.6793,20.6882,20.6349,20.6349,7000.0
2009-06-05 14:00:00,23.25,23.26,23.19,23.23,24900.0,20.6438,20.6527,20.5905,20.626,24900.0
2009-06-05 14:10:00,23.21,23.23,22.82,22.89,111200.0,20.6083,20.626,20.262,20.3241,111200.0
2009-06-05 14:20:00,22.88,22.91,22.73,22.74,75600.0,20.3152,20.3419,20.1821,20.1909,75600.0
2009-06-05 14:30:00,22.74,22.75,22.63,22.69,113400.0,20.1909,20.1998,20.0933,20.1465,113400.0
2009-06-05 14:40:00,22.69,22.76,22.69,22.74,28700.0,20.1465,20.2087,20.1465,20.1909,28700.0
2009-06-05 14:50:00,22.74,22.75,22.67,22.67,40900.0,20.1909,20.1998,20.1288,20.1288,40900.0
2009-06-05 15:00:00,22.65,22.78,22.63,22.75,41900.0,20.111,20.2265,20.0933,20.1998,41900.0
2009-06-05 15:10:00,22.74,22.78,22.74,22.77,20700.0,20.1909,20.2265,20.1909,20.2176,20700.0
2009-06-05 15:20:00,22.78,22.9,22.77,22.88,24000.0,20.2265,20.333,20.2176,20.3152,24000.0
2009-06-05 15:30:00,22.89,23.02,22.87,23.02,22300.0,20.3241,20.4396,20.3064,20.4396,22300.0
2009-06-05 15:40:00,23.02,23.09,22.92,22.93,28800.0,20.4396,20.5017,20.3508,20.3596,28800.0
2009-06-05 15:50:00,22.92,23.01,22.84,22.91,71900.0,20.3508,20.4307,20.2797,20.3419,71900.0
2009-06-08 09:30:00,22.7,22.76,22.05,22.13,30800.0,20.1554,20.2087,19.5783,19.6493,30800.0
2009-06-08 09:40:00,22.12,22.3,22.12,22.22,12700.0,19.6404,19.8003,19.6404,19.7292,12700.0
2009-06-08 09:50:00,22.2,22.35,22.2,22.31,11700.0,19.7115,19.8447,19.7115,19.8091,11700.0
2009-06-08 10:00:00,22.29,22.45,22.21,22.42,10300.0,19.7914,19.9334,19.7204,19.9068,10300.0
2009-06-08 10:10:00,22.45,22.46,22.24,22.32,7800.0,19.9334,19.9423,19.747,19.818,7800.0
2009-06-08 10:20:00,22.31,22.45,22.31,22.44,2500.0,19.8091,19.9334,19.8091,19.9246,2500.0
2009-06-08 10:30:00,22.43,22.62,22.43,22.62,10000.0,19.9157,20.0844,19.9157,20.0844,10000.0
2009-06-08 10:40:00,22.62,22.63,22.56,22.61,6600.0,20.0844,20.0933,20.0311,20.0755,6600.0
2009-06-08 10:50:00,22.63,22.71,22.52,22.52,16000.0,20.0933,20.1643,19.9956,19.9956,16000.0
2009-06-08 11:00:00,22.5,22.52,22.45,22.47,16400.0,19.9778,19.9956,19.9334,19.9512,16400.0
2009-06-08 11:10:00,22.46,22.55,22.46,22.55,9500.0,19.9423,20.0222,19.9423,20.0222,9500.0
2009-06-08 11:20:00,22.54,22.61,22.49,22.5,10100.0,20.0134,20.0755,19.969,19.9778,10100.0
2009-06-08 11:30:00,22.51,22.53,22.4,22.53,16700.0,19.9867,20.0045,19.8891,20.0045,16700.0
2009-06-08 11:40:00,22.54,22.61,22.45,22.45,11300.0,20.0134,20.0755,19.9334,19.9334,11300.0
2009-06-08 11:50:00,22.47,22.54,22.46,22.49,7400.0,19.9512,20.0134,19.9423,19.969,7400.0
2009-06-08 12:00:00,22.48,22.49,22.35,22.35,10300.0,19.9601,19.969,19.8447,19.8447,10300.0
2009-06-08 12:10:00,22.35,22.41,22.27,22.28,16000.0,19.8447,19.8979,19.7736,19.7825,16000.0
2009-06-08 12:20:00,22.29,22.49,22.28,22.49,10300.0,19.7914,19.969,19.7825,19.969,10300.0
2009-06-08 12:30:00,22.48,22.52,22.39,22.51,12800.0,19.9601,19.9956,19.8802,19.9867,12800.0
2009-06-08 12:40:00,22.55,22.55,22.47,22.52,9600.0,20.0222,20.0222,19.9512,19.9956,9600.0
2009-06-08 12:50:00,22.53,22.55,22.42,22.44,12900.0,20.0045,20.0222,19.9068,19.9246,12900.0
2009-06-08 13:00:00,22.42,22.45,22.35,22.36,16800.0,19.9068,19.9334,19.8447,19.8535,16800.0
2009-06-08 13:10:00,22.35,22.37,22.31,22.32,18900.0,19.8447,19.8624,19.8091,19.818,18900.0
2009-06-08 13:20:00,22.33,22.33,22.27,22.32,14700.0,19.8269,19.8269,19.7736,19.818,14700.0
2009-06-08 13:30:00,22.32,22.33,22.31,22.33,9100.0,19.818,19.8269,19.8091,19.8269,9100.0
2009-06-08 13:40:00,22.32,22.37,22.29,22.34,10600.0,19.818,19.8624,19.7914,19.8358,10600.0
2009-06-08 13:50:00,22.34,22.36,22.29,22.35,7800.0,19.8358,19.8535,19.7914,19.8447,7800.0
2009-06-08 14:00:00,22.33,22.39,22.28,22.35,26400.0,19.8269,19.8802,19.7825,19.8447,26400.0
2009-06-08 14:10:00,22.37,22.41,22.36,22.38,9100.0,19.8624,19.8979,19.8535,19.8713,9100.0
2009-06-08 14:20:00,22.38,22.4,22.36,22.37,15400.0,19.8713,19.8891,19.8535,19.8624,15400.0
2009-06-08 14:30:00,22.37,22.41,22.36,22.41,19200.0,19.8624,19.8979,19.8535,19.8979,19200.0
2009-06-08 14:40:00,22.4,22.43,22.35,22.36,17900.0,19.8891,19.9157,19.8447,19.8535,17900.0
2009-06-08 14:50:00,22.37,22.44,22.37,22.42,10000.0,19.8624,19.9246,19.8624,19.9068,10000.0
2009-06-08 15:00:00,22.42,22.46,22.41,22.45,10700.0,19.9068,19.9423,19.8979,19.9334,10700.0
2009-06-08 15:10:00,22.45,22.46,22.37,22.44,18600.0,19.9334,19.9423,19.8624,19.9246,18600.0
2009-06-08 15:20:00,22.44,22.54,22.43,22.51,20000.0,19.9246,20.0134,19.9157,19.9867,20000.0
2009-06-08 15:30:00,22.52,22.6,22.5,22.57,37000.0,19.9956,20.0666,19.9778,20.04,37000.0
2009-06-08 15:40:00,22.57,22.62,22.5,22.57,36700.0,20.04,20.0844,19.9778,20.04,36700.0
2009-06-08 15:50:00,22.56,22.59,22.48,22.5,52500.0,20.0311,20.0578,19.9601,19.9778,52500.0
2009-06-09 09:30:00,22.36,23.05,22.36,22.68,214700.0,19.8535,20.4662,19.8535,20.1377,214700.0
2009-06-09 09:40:00,22.66,23.5,22.64,23.25,81700.0,20.1199,20.8657,20.1021,20.6438,81700.0
2009-06-09 09:50:00,23.26,23.33,23.12,23.15,40800.0,20.6527,20.7148,20.5283,20.555,40800.0
2009-06-09 10:00:00,23.15,23.18,22.98,23.01,70300.0,20.555,20.5816,20.404,20.4307,70300.0
2009-06-09 10:10:00,23.0,23.1,22.99,22.99,11100.0,20.4218,20.5106,20.4129,20.4129,11100.0
2009-06-09 10:20:00,22.99,23.04,22.89,22.99,17300.0,20.4129,20.4573,20.3241,20.4129,17300.0
2009-06-09 10:30:00,23.0,23.0,22.95,22.95,6800.0,20.4218,20.4218,20.3774,20.3774,6800.0
2009-06-09 10:40:00,22.95,23.03,22.95,23.0,69200.0,20.3774,20.4484,20.3774,20.4218,69200.0
2009-06-09 10:50:00,23.0,23.01,22.97,22.98,8300.0,20.4218,20.4307,20.3952,20.404,8300.0
2009-06-09 11:00:00,22.97,23.03,22.97,23.03,10300.0,20.3952,20.4484,20.3952,20.4484,10300.0
2009-06-09 11:10:00,23.02,23.06,23.0,23.02,18600.0,20.4396,20.4751,20.4218,20.4396,18600.0
2009-06-09 11:20:00,23.0,23.07,23.0,23.06,21200.0,20.4218,20.4839,20.4218,20.4751,21200.0
2009-06-09 11:30:00,23.05,23.07,23.02,23.07,9000.0,20.4662,20.4839,20.4396,20.4839,9000.0
2009-06-09 11:40:00,23.07,23.08,23.06,23.07,3400.0,20.4839,20.4928,20.4751,20.4839,3400.0
2009-06-09 11:50:00,23.06,23.19,23.06,23.18,13000.0,20.4751,20.5905,20.4751,20.5816,13000.0
2009-06-09 12:00:00,23.19,23.25,23.18,23.23,9000.0,20.5905,20.6438,20.5816,20.626,9000.0
2009-06-09 12:10:00,23.23,23.25,23.14,23.16,9100.0,20.626,20.6438,20.5461,20.5639,9100.0
2009-06-09 12:20:00,23.13,23.2,23.13,23.2,9200.0,20.5372,20.5994,20.5372,20.5994,9200.0
2009-06-09 12:30:00,23.19,23.2,23.09,23.11,30500.0,20.5905,20.5994,20.5017,20.5195,30500.0
2009-06-09 12:40:00,23.11,23.13,23.06,23.1,29200.0,20.5195,20.5372,20.4751,20.5106,29200.0
2009-06-09 12:50:00,23.08,23.11,23.04,23.06,27100.0,20.4928,20.5195,20.4573,20.4751,27100.0
2009-06-09 13:00:00,23.05,23.12,23.0,23.12,31100.0,20.4662,20.5283,20.4218,20.5283,31100.0
2009-06-09 13:10:00,23.11,23.11,23.04,23.1,13600.0,20.5195,20.5195,20.4573,20.5106,13600.0
2009-06-09 13:20:00,23.1,23.13,23.06,23.12,15500.0,20.5106,20.5372,20.4751,20.5283,15500.0
2009-06-09 13:30:00,23.11,23.18,23.09,23.18,12300.0,20.5195,20.5816,20.5017,20.5816,12300.0
2009-06-09 13:40:00,23.18,23.18,23.15,23.15,8800.0,20.5816,20.5816,20.555,20.555,8800.0
2009-06-09 13:50:00,23.14,23.17,23.09,23.15,30000.0,20.5461,20.5727,20.5017,20.555,30000.0
2009-06-09 14:00:00,23.14,23.15,23.09,23.11,28000.0,20.5461,20.555,20.5017,20.5195,28000.0
2009-06-09 14:10:00,23.1,23.14,23.07,23.13,12700.0,20.5106,20.5461,20.4839,20.5372,12700.0
2009-06-09 14:20:00,23.13,23.15,23.1,23.15,29100.0,20.5372,20.555,20.5106,20.555,29100.0
2009-06-09 14:30:00,23.16,23.2,23.14,23.15,15800.0,20.5639,20.5994,20.5461,20.555,15800.0
2009-06-09 14:40:00,23.15,23.18,23.14,23.15,13300.0,20.555,20.5816,20.5461,20.555,13300.0
2009-06-09 14:50:00,23.16,23.21,23.15,23.21,13400.0,20.5639,20.6083,20.555,20.6083,13400.0
2009-06-09 15:00:00,23.21,23.21,23.16,23.18,11300.0,20.6083,20.6083,20.5639,20.5816,11300.0
2009-06-09 15:10:00,23.18,23.27,23.15,23.26,589900.0,20.5816,20.6615,20.555,20.6527,589900.0
2009-06-09 15:20:00,23.28,23.29,23.18,23.27,115900.0,20.6704,20.6793,20.5816,20.6615,115900.0
2009-06-09 15:30:00,23.25,23.27,23.21,23.25,30000.0,20.6438,20.6615,20.6083,20.6438,30000.0
2009-06-09 15:40:00,23.24,23.25,23.24,23.25,30300.0,20.6349,20.6438,20.6349,20.6438,30300.0
2009-06-09 15:50:00,23.25,23.31,23.19,23.25,84800.0,20.6438,20.697,20.5905,20.6438,84800.0
2009-06-10 09:30:00,23.36,23.36,22.71,23.19,98600.0,20.7414,20.7414,20.1643,20.5905,98600.0
2009-06-10 09:40:00,23.16,23.25,22.98,23.23,81700.0,20.5639,20.6438,20.404,20.626,81700.0
2009-06-10 09:50:00,23.23,23.25,23.22,23.25,180700.0,20.626,20.6438,20.6171,20.6438,180700.0
2009-06-10 10:00:00,23.25,23.25,23.24,23.25,29900.0,20.6438,20.6438,20.6349,20.6438,29900.0
2009-06-10 10:10:00,23.25,23.31,23.02,23.19,63400.0,20.6438,20.697,20.4396,20.5905,63400.0
2009-06-10 10:20:00,23.19,23.25,23.19,23.22,3900.0,20.5905,20.6438,20.5905,20.6171,3900.0
2009-06-10 10:30:00,23.23,23.24,23.05,23.16,13600.0,20.626,20.6349,20.4662,20.5639,13600.0
2009-06-10 10:40:00,23.17,23.17,23.08,23.13,6800.0,20.5727,20.5727,20.4928,20.5372,6800.0
2009-06-10 10:50:00,23.13,23.25,23.12,23.23,8300.0,20.5372,20.6438,20.5283,20.626,8300.0
2009-06-10 11:00:00,23.24,23.25,23.22,23.24,8500.0,20.6349,20.6438,20.6171,20.6349,8500.0
2009-06-10 11:10:00,23.25,23.25,23.23,23.24,4500.0,20.6438,20.6438,20.626,20.6349,4500.0
2009-06-10 11:20:00,23.24,23.25,23.21,23.23,12100.0,20.6349,20.6438,20.6083,20.626,12100.0
2009-06-10 11:30:00,23.23,23.23,23.18,23.23,22400.0,20.626,20.626,20.5816,20.626,22400.0
2009-06-10 11:40:00,23.21,23.23,23.21,23.23,3300.0,20.6083,20.626,20.6083,20.626,3300.0
2009-06-10 11:50:00,23.23,23.23,23.2,23.23,114200.0,20.626,20.626,20.5994,20.626,114200.0
2009-06-10 12:00:00,23.23,23.25,23.22,23.25,37600.0,20.626,20.6438,20.6171,20.6438,37600.0
2009-06-10 12:10:00,23.25,23.25,23.22,23.22,43000.0,20.6438,20.6438,20.6171,20.6171,43000.0
2009-06-10 12:20:00,23.24,23.25,23.22,23.25,17600.0,20.6349,20.6438,20.6171,20.6438,17600.0
2009-06-10 12:30:00,23.25,23.25,23.23,23.25,14100.0,20.6438,20.6438,20.626,20.6438,14100.0
2009-06-10 12:40:00,23.25,23.25,23.24,23.25,9800.0,20.6438,20.6438,20.6349,20.6438,9800.0
2009-06-10 12:50:00,23.25,23.25,23.24,23.25,3400.0,20.6438,20.6438,20.6349,20.6438,3400.0
2009-06-10 13:00:00,23.25,23.25,23.23,23.24,12500.0,20.6438,20.6438,20.626,20.6349,12500.0
2009-06-10 13:10:00,23.24,23.25,23.24,23.25,11100.0,20.6349,20.6438,20.6349,20.6438,11100.0
2009-06-10 13:20:00,23.24,23.25,23.24,23.25,12900.0,20.6349,20.6438,20.6349,20.6438,12900.0
2009-06-10 13:30:00,23.25,23.25,23.24,23.24,6200.0,20.6438,20.6438,20.6349,20.6349,6200.0
2009-06-10 13:40:00,23.24,23.25,23.23,23.23,11500.0,20.6349,20.6438,20.626,20.626,11500.0
2009-06-10 13:50:00,23.23,23.29,23.23,23.26,44800.0,20.626,20.6793,20.626,20.6527,44800.0
2009-06-10 14:00:00,23.27,23.27,23.21,23.24,83200.0,20.6615,20.6615,20.6083,20.6349,83200.0
2009-06-10 14:10:00,23.25,23.25,23.24,23.25,22200.0,20.6438,20.6438,20.6349,20.6438,22200.0
2009-06-10 14:20:00,23.25,23.25,23.24,23.24,16400.0,20.6438,20.6438,20.6349,20.6349,16400.0
2009-06-10 14:30:00,23.24,23.29,23.24,23.28,38400.0,20.6349,20.6793,20.6349,20.6704,38400.0
2009-06-10 14:40:00,23.27,23.29,23.26,23.27,18200.0,20.6615,20.6793,20.6527,20.6615,18200.0
2009-06-10 14:50:00,23.28,23.28,23.24,23.25,21200.0,20.6704,20.6704,20.6349,20.6438,21200.0
2009-06-10 15:00:00,23.25,23.25,23.12,23.16,14200.0,20.6438,20.6438,20.5283,20.5639,14200.0
2009-06-10 15:10:00,23.16,23.25,23.15,23.25,43600.0,20.5639,20.6438,20.555,20.6438,43600.0
2009-06-10 15:20:00,23.24,23.25,23.19,23.21,16400.0,20.6349,20.6438,20.5905,20.6083,16400.0
2009-06-10 15:30:00,23.21,23.25,23.2,23.23,37000.0,20.6083,20.6438,20.5994,20.626,37000.0
2009-06-10 15:40:00,23.23,23.35,23.19,23.28,84100.0,20.626,20.7326,20.5905,20.6704,84100.0
2009-06-10 15:50:00,23.27,23.28,23.22,23.23,115600.0,20.6615,20.6704,20.6171,20.626,115600.0
2009-06-11 09:30:00,23.26,23.3,23.15,23.15,9800.0,20.6527,20.6882,20.555,20.555,9800.0
2009-06-11 09:40:00,23.15,23.22,22.97,23.1,59900.0,20.555,20.6171,20.3952,20.5106,59900.0
2009-06-11 09:50:00,23.14,23.18,23.07,23.07,109100.0,20.5461,20.5816,20.4839,20.4839,109100.0
2009-06-11 10:00:00,23.05,23.18,23.05,23.15,6900.0,20.4662,20.5816,20.4662,20.555,6900.0
2009-06-11 10:10:00,23.16,23.28,23.14,23.15,229500.0,20.5639,20.6704,20.5461,20.555,229500.0
2009-06-11 10:20:00,23.16,23.19,23.11,23.19,6100.0,20.5639,20.5905,20.5195,20.5905,6100.0
2009-06-11 10:30:00,23.2,23.25,23.2,23.25,25300.0,20.5994,20.6438,20.5994,20.6438,25300.0
2009-06-11 10:40:00,23.25,23.27,23.24,23.26,15700.0,20.6438,20.6615,20.6349,20.6527,15700.0
2009-06-11 10:50:00,23.26,23.35,23.24,23.34,19200.0,20.6527,20.7326,20.6349,20.7237,19200.0
2009-06-11 11:00:00,23.34,23.5,23.29,23.31,21400.0,20.7237,20.8657,20.6793,20.697,21400.0
2009-06-11 11:10:00,23.31,23.4,23.28,23.35,30000.0,20.697,20.777,20.6704,20.7326,30000.0
2009-06-11 11:20:00,23.34,23.34,23.24,23.24,17700.0,20.7237,20.7237,20.6349,20.6349,17700.0
2009-06-11 11:30:00,23.25,23.33,23.25,23.29,10500.0,20.6438,20.7148,20.6438,20.6793,10500.0
2009-06-11 11:40:00,23.33,23.35,23.26,23.33,12100.0,20.7148,20.7326,20.6527,20.7148,12100.0
2009-06-11 11:50:00,23.34,23.41,23.3,23.31,12500.0,20.7237,20.7858,20.6882,20.697,12500.0
2009-06-11 12:00:00,23.3,23.31,23.24,23.27,17600.0,20.6882,20.697,20.6349,20.6615,17600.0
2009-06-11 12:10:00,23.27,23.29,23.23,23.27,13200.0,20.6615,20.6793,20.626,20.6615,13200.0
2009-06-11 12:20:00,23.27,23.3,23.27,23.29,5300.0,20.6615,20.6882,20.6615,20.6793,5300.0
2009-06-11 12:30:00,23.28,23.37,23.28,23.35,3600.0,20.6704,20.7503,20.6704,20.7326,3600.0
2009-06-11 12:40:00,23.37,23.43,23.35,23.42,11400.0,20.7503,20.8036,20.7326,20.7947,11400.0
2009-06-11 12:50:00,23.42,23.5,23.41,23.5,13000.0,20.7947,20.8657,20.7858,20.8657,13000.0
2009-06-11 13:00:00,23.49,23.55,23.45,23.5,16700.0,20.8569,20.9101,20.8214,20.8657,16700.0
2009-06-11 13:10:00,23.5,23.59,23.48,23.59,9600.0,20.8657,20.9457,20.848,20.9457,9600.0
2009-06-11 13:20:00,23.59,23.65,23.54,23.65,27900.0,20.9457,20.9989,20.9013,20.9989,27900.0
2009-06-11 13:30:00,23.63,23.63,23.6,23.61,5500.0,20.9812,20.9812,20.9545,20.9634,5500.0
2009-06-11 13:40:00,23.6,23.63,23.58,23.59,14000.0,20.9545,20.9812,20.9368,20.9457,14000.0
2009-06-11 13:50:00,23.59,23.67,23.58,23.66,8600.0,20.9457,21.0167,20.9368,21.0078,8600.0
2009-06-11 14:00:00,23.68,23.71,23.61,23.7,17000.0,21.0256,21.0522,20.9634,21.0433,17000.0
2009-06-11 14:10:00,23.7,23.78,23.65,23.75,16300.0,21.0433,21.1144,20.9989,21.0877,16300.0
2009-06-11 14:20:00,23.75,23.79,23.7,23.7,13300.0,21.0877,21.1232,21.0433,21.0433,13300.0
2009-06-11 14:30:00,23.72,23.72,23.6,23.61,21400.0,21.0611,21.0611,20.9545,20.9634,21400.0
2009-06-11 14:40:00,23.62,23.74,23.61,23.73,13100.0,20.9723,21.0788,20.9634,21.07,13100.0
2009-06-11 14:50:00,23.73,23.87,23.72,23.87,21800.0,21.07,21.1943,21.0611,21.1943,21800.0
2009-06-11 15:00:00,23.88,23.89,23.8,23.83,24700.0,21.2032,21.212,21.1321,21.1588,24700.0
2009-06-11 15:10:00,23.83,23.85,23.79,23.83,22000.0,21.1588,21.1765,21.1232,21.1588,22000.0
2009-06-11 15:20:00,23.82,23.9,23.8,23.82,25600.0,21.1499,21.2209,21.1321,21.1499,25600.0
2009-06-11 15:30:00,23.81,23.97,23.76,23.93,28600.0,21.141,21.2831,21.0966,21.2475,28600.0
2009-06-11 15:40:00,23.92,24.0,23.85,23.93,39600.0,21.2387,21.3097,21.1765,21.2475,39600.0
2009-06-11 15:50:00,23.93,24.0,23.89,23.9,122900.0,21.2475,21.3097,21.212,21.2209,122900.0
2009-06-12 09:30:00,23.5,23.89,23.5,23.82,36900.0,20.8657,21.212,20.8657,21.1499,36900.0
2009-06-12 09:40:00,23.83,24.14,23.83,24.14,32900.0,21.1588,21.434,21.1588,21.434,32900.0
2009-06-12 09:50:00,24.11,24.13,23.94,23.98,28800.0,21.4074,21.4251,21.2564,21.2919,28800.0
2009-06-12 10:00:00,24.0,24.06,23.95,24.01,25000.0,21.3097,21.363,21.2653,21.3186,25000.0
2009-06-12 10:10:00,24.0,24.06,23.98,24.0,40700.0,21.3097,21.363,21.2919,21.3097,40700.0
2009-06-12 10:20:00,24.0,24.03,23.98,24.01,34100.0,21.3097,21.3363,21.2919,21.3186,34100.0
2009-06-12 10:30:00,24.01,24.03,23.98,24.0,23300.0,21.3186,21.3363,21.2919,21.3097,23300.0
2009-06-12 10:40:00,24.0,24.03,23.99,24.0,22000.0,21.3097,21.3363,21.3008,21.3097,22000.0
2009-06-12 10:50:00,24.01,24.01,23.99,24.01,19800.0,21.3186,21.3186,21.3008,21.3186,19800.0
2009-06-12 11:00:00,24.0,24.06,23.97,23.98,31600.0,21.3097,21.363,21.2831,21.2919,31600.0
2009-06-12 11:10:00,23.97,23.98,23.93,23.94,19700.0,21.2831,21.2919,21.2475,21.2564,19700.0
2009-06-12 11:20:00,23.93,23.94,23.91,23.93,9700.0,21.2475,21.2564,21.2298,21.2475,9700.0
2009-06-12 11:30:00,23.93,23.94,23.85,23.88,26400.0,21.2475,21.2564,21.1765,21.2032,26400.0
2009-06-12 11:40:00,23.87,23.88,23.85,23.87,12200.0,21.1943,21.2032,21.1765,21.1943,12200.0
2009-06-12 11:50:00,23.87,23.88,23.84,23.87,11300.0,21.1943,21.2032,21.1676,21.1943,11300.0
2009-06-12 12:00:00,23.87,23.88,23.81,23.85,17100.0,21.1943,21.2032,21.141,21.1765,17100.0
2009-06-12 12:10:00,23.84,23.9,23.83,23.9,35200.0,21.1676,21.2209,21.1588,21.2209,35200.0
2009-06-12 12:20:00,23.88,23.92,23.86,23.86,46900.0,21.2032,21.2387,21.1854,21.1854,46900.0
2009-06-12 12:30:00,23.88,23.88,23.84,23.86,7500.0,21.2032,21.2032,21.1676,21.1854,7500.0
2009-06-12 12:40:00,23.85,23.86,23.81,23.85,16200.0,21.1765,21.1854,21.141,21.1765,16200.0
2009-06-12 12:50:00,23.85,23.87,23.82,23.87,23200.0,21.1765,21.1943,21.1499,21.1943,23200.0
2009-06-12 13:00:00,23.87,23.9,23.83,23.85,17900.0,21.1943,21.2209,21.1588,21.1765,17900.0
2009-06-12 13:10:00,23.85,23.89,23.84,23.85,16800.0,21.1765,21.212,21.1676,21.1765,16800.0
2009-06-12 13:20:00,23.85,23.85,23.83,23.84,19000.0,21.1765,21.1765,21.1588,21.1676,19000.0
2009-06-12 13:30:00,23.84,23.85,23.8,23.8,66900.0,21.1676,21.1765,21.1321,21.1321,66900.0
2009-06-12 13:40:00,23.81,23.81,23.8,23.8,12700.0,21.141,21.141,21.1321,21.1321,12700.0
2009-06-12 13:50:00,23.8,23.81,23.8,23.8,109800.0,21.1321,21.141,21.1321,21.1321,109800.0
2009-06-12 14:00:00,23.8,23.81,23.75,23.75,111400.0,21.1321,21.141,21.0877,21.0877,111400.0
2009-06-12 14:10:00,23.76,23.83,23.75,23.8,90500.0,21.0966,21.1588,21.0877,21.1321,90500.0
2009-06-12 14:20:00,23.81,23.93,23.8,23.84,41300.0,21.141,21.2475,21.1321,21.1676,41300.0
2009-06-12 14:30:00,23.84,23.95,23.8,23.94,45200.0,21.1676,21.2653,21.1321,21.2564,45200.0
2009-06-12 14:40:00,23.95,24.02,23.93,23.95,72300.0,21.2653,21.3275,21.2475,21.2653,72300.0
2009-06-12 14:50:00,23.96,23.96,23.89,23.91,17500.0,21.2742,21.2742,21.212,21.2298,17500.0
2009-06-12 15:00:00,23.91,23.96,23.9,23.95,18500.0,21.2298,21.2742,21.2209,21.2653,18500.0
2009-06-12 15:10:00,23.95,23.99,23.93,23.97,20400.0,21.2653,21.3008,21.2475,21.2831,20400.0
2009-06-12 15:20:00,23.98,23.98,23.91,23.95,62100.0,21.2919,21.2919,21.2298,21.2653,62100.0
2009-06-12 15:30:00,23.95,23.96,23.79,23.82,42200.0,21.2653,21.2742,21.1232,21.1499,42200.0
2009-06-12 15:40:00,23.82,23.91,23.8,23.82,47000.0,21.1499,21.2298,21.1321,21.1499,47000.0
2009-06-12 15:50:00,23.82,23.93,23.81,23.89,197900.0,21.1499,21.2475,21.141,21.212,197900.0
2009-06-15 09:30:00,23.7,23.9,23.63,23.81,14500.0,21.0433,21.2209,20.9812,21.141,14500.0
2009-06-15 09:40:00,23.8,23.92,23.75,23.92,81900.0,21.1321,21.2387,21.0877,21.2387,81900.0
2009-06-15 09:50:00,23.92,23.93,23.79,23.83,44500.0,21.2387,21.2475,21.1232,21.1588,44500.0
2009-06-15 10:00:00,23.8,23.81,23.59,23.68,29600.0,21.1321,21.141,20.9457,21.0256,29600.0
2009-06-15 10:10:00,23.66,23.73,23.64,23.71,8200.0,21.0078,21.07,20.9901,21.0522,8200.0
2009-06-15 10:20:00,23.71,23.73,23.61,23.66,11700.0,21.0522,21.07,20.9634,21.0078,11700.0
2009-06-15 10:30:00,23.67,23.7,23.6,23.64,18800.0,21.0167,21.0433,20.9545,20.9901,18800.0
2009-06-15 10:40:00,23.64,23.71,23.57,23.64,396300.0,20.9901,21.0522,20.9279,20.9901,396300.0
2009-06-15 10:50:00,23.66,23.71,23.64,23.67,21200.0,21.0078,21.0522,20.9901,21.0167,21200.0
2009-06-15 11:00:00,23.67,23.67,23.43,23.43,35000.0,21.0167,21.0167,20.8036,20.8036,35000.0
2009-06-15 11:10:00,23.44,23.48,23.34,23.35,89500.0,20.8125,20.848,20.7237,20.7326,89500.0
2009-06-15 11:20:00,23.35,23.38,23.31,23.35,18400.0,20.7326,20.7592,20.697,20.7326,18400.0
2009-06-15 11:30:00,23.35,23.37,23.33,23.35,18100.0,20.7326,20.7503,20.7148,20.7326,18100.0
2009-06-15 11:40:00,23.34,23.39,23.33,23.36,9700.0,20.7237,20.7681,20.7148,20.7414,9700.0
2009-06-15 11:50:00,23.34,23.41,23.29,23.41,9500.0,20.7237,20.7858,20.6793,20.7858,9500.0
2009-06-15 12:00:00,23.4,23.4,23.29,23.29,11600.0,20.777,20.777,20.6793,20.6793,11600.0
2009-06-15 12:10:00,23.29,23.3,23.23,23.24,15800.0,20.6793,20.6882,20.626,20.6349,15800.0
2009-06-15 12:20:00,23.27,23.27,23.18,23.22,17200.0,20.6615,20.6615,20.5816,20.6171,17200.0
2009-06-15 12:30:00,23.23,23.5,23.22,23.44,19200.0,20.626,20.8657,20.6171,20.8125,19200.0
2009-06-15 12:40:00,23.44,23.51,23.38,23.38,11800.0,20.8125,20.8746,20.7592,20.7592,11800.0
2009-06-15 12:50:00,23.37,23.54,23.37,23.51,81800.0,20.7503,20.9013,20.7503,20.8746,81800.0
2009-06-15 13:00:00,23.5,23.5,23.4,23.47,14900.0,20.8657,20.8657,20.777,20.8391,14900.0
2009-06-15 13:10:00,23.5,23.55,23.45,23.45,6700.0,20.8657,20.9101,20.8214,20.8214,6700.0
2009-06-15 13:20:00,23.45,23.48,23.43,23.46,10900.0,20.8214,20.848,20.8036,20.8302,10900.0
2009-06-15 13:30:00,23.46,23.48,23.38,23.44,17000.0,20.8302,20.848,20.7592,20.8125,17000.0
2009-06-15 13:40:00,23.44,23.48,23.42,23.47,13600.0,20.8125,20.848,20.7947,20.8391,13600.0
2009-06-15 13:50:00,23.48,23.48,23.44,23.46,8600.0,20.848,20.848,20.8125,20.8302,8600.0
2009-06-15 14:00:00,23.45,23.51,23.44,23.47,15100.0,20.8214,20.8746,20.8125,20.8391,15100.0
2009-06-15 14:10:00,23.47,23.55,23.46,23.52,84800.0,20.8391,20.9101,20.8302,20.8835,84800.0
2009-06-15 14:20:00,23.51,23.54,23.5,23.51,11200.0,20.8746,20.9013,20.8657,20.8746,11200.0
2009-06-15 14:30:00,23.52,23.52,23.47,23.5,77700.0,20.8835,20.8835,20.8391,20.8657,77700.0
2009-06-15 14:40:00,23.49,23.49,23.38,23.41,8600.0,20.8569,20.8569,20.7592,20.7858,8600.0
2009-06-15 14:50:00,23.41,23.44,23.38,23.42,12000.0,20.7858,20.8125,20.7592,20.7947,12000.0
2009-06-15 15:00:00,23.41,23.44,23.41,23.42,9800.0,20.7858,20.8125,20.7858,20.7947,9800.0
2009-06-15 15:10:00,23.42,23.53,23.42,23.53,275500.0,20.7947,20.8924,20.7947,20.8924,275500.0
2009-06-15 15:20:00,23.53,23.57,23.47,23.49,15400.0,20.8924,20.9279,20.8391,20.8569,15400.0
2009-06-15 15:30:00,23.5,23.58,23.48,23.56,28800.0,20.8657,20.9368,20.848,20.919,28800.0
2009-06-15 15:40:00,23.57,23.66,23.55,23.58,34900.0,20.9279,21.0078,20.9101,20.9368,34900.0
2009-06-15 15:50:00,23.58,23.6,23.54,23.55,59400.0,20.9368,20.9545,20.9013,20.9101,59400.0
2009-06-16 09:30:00,23.79,24.0,23.79,24.0,158800.0,21.1232,21.3097,21.1232,21.3097,158800.0
2009-06-16 09:40:00,23.99,24.01,23.98,24.0,15300.0,21.3008,21.3186,21.2919,21.3097,15300.0
2009-06-16 09:50:00,24.0,24.05,23.93,24.0,58700.0,21.3097,21.3541,21.2475,21.3097,58700.0
2009-06-16 10:00:00,24.0,24.02,23.87,23.88,25600.0,21.3097,21.3275,21.1943,21.2032,25600.0
2009-06-16 10:10:00,23.85,23.87,23.74,23.78,35700.0,21.1765,21.1943,21.0788,21.1144,35700.0
2009-06-16 10:20:00,23.77,23.81,23.72,23.74,1316900.0,21.1055,21.141,21.0611,21.0788,1316900.0
2009-06-16 10:30:00,23.73,23.95,23.72,23.95,36400.0,21.07,21.2653,21.0611,21.2653,36400.0
2009-06-16 10:40:00,23.96,24.06,23.88,23.93,28100.0,21.2742,21.363,21.2032,21.2475,28100.0
2009-06-16 10:50:00,23.93,24.01,23.92,23.92,19000.0,21.2475,21.3186,21.2387,21.2387,19000.0
2009-06-16 11:00:00,23.95,23.98,23.89,23.9,13300.0,21.2653,21.2919,21.212,21.2209,13300.0
2009-06-16 11:10:00,23.88,23.91,23.87,23.9,12700.0,21.2032,21.2298,21.1943,21.2209,12700.0
2009-06-16 11:20:00,23.89,23.9,23.82,23.82,16500.0,21.212,21.2209,21.1499,21.1499,16500.0
2009-06-16 11:30:00,23.81,23.82,23.72,23.78,16000.0,21.141,21.1499,21.0611,21.1144,16000.0
2009-06-16 11:40:00,23.79,23.82,23.54,23.55,27100.0,21.1232,21.1499,20.9013,20.9101,27100.0
2009-06-16 11:50:00,23.55,23.58,23.43,23.47,35200.0,20.9101,20.9368,20.8036,20.8391,35200.0
2009-06-16 12:00:00,23.48,23.48,23.36,23.41,35600.0,20.848,20.848,20.7414,20.7858,35600.0
2009-06-16 12:10:00,23.4,23.52,23.4,23.44,27000.0,20.777,20.8835,20.777,20.8125,27000.0
2009-06-16 12:20:00,23.45,23.51,23.44,23.5,7100.0,20.8214,20.8746,20.8125,20.8657,7100.0
2009-06-16 12:30:00,23.49,23.5,23.39,23.4,11600.0,20.8569,20.8657,20.7681,20.777,11600.0
2009-06-16 12:40:00,23.4,23.4,23.15,23.19,18100.0,20.777,20.777,20.555,20.5905,18100.0
2009-06-16 12:50:00,23.16,23.2,23.02,23.04,16800.0,20.5639,20.5994,20.4396,20.4573,16800.0
2009-06-16 13:00:00,23.03,23.03,22.91,22.94,26900.0,20.4484,20.4484,20.3419,20.3685,26900.0
2009-06-16 13:10:00,22.95,22.95,22.76,22.78,40500.0,20.3774,20.3774,20.2087,20.2265,40500.0
2009-06-16 13:20:00,22.76,22.78,22.64,22.7,44400.0,20.2087,20.2265,20.1021,20.1554,44400.0
2009-06-16 13:30:00,22.68,22.68,22.35,22.44,126500.0,20.1377,20.1377,19.8447,19.9246,126500.0
2009-06-16 13:40:00,22.43,22.49,22.26,22.3,108700.0,19.9157,19.969,19.7647,19.8003,108700.0
2009-06-16 13:50:00,22.31,22.47,22.22,22.47,51100.0,19.8091,19.9512,19.7292,19.9512,51100.0
2009-06-16 14:00:00,22.47,22.67,22.46,22.67,21100.0,19.9512,20.1288,19.9423,20.1288,21100.0
2009-06-16 14:10:00,22.68,22.79,22.67,22.76,15400.0,20.1377,20.2353,20.1288,20.2087,15400.0
2009-06-16 14:20:00,22.78,22.85,22.76,22.78,16100.0,20.2265,20.2886,20.2087,20.2265,16100.0
2009-06-16 14:30:00,22.78,22.98,22.76,22.97,26100.0,20.2265,20.404,20.2087,20.3952,26100.0
2009-06-16 14:40:00,22.97,23.02,22.95,22.99,21500.0,20.3952,20.4396,20.3774,20.4129,21500.0
2009-06-16 14:50:00,23.0,23.01,22.99,23.0,16400.0,20.4218,20.4307,20.4129,20.4218,16400.0
2009-06-16 15:00:00,23.0,23.01,22.96,23.01,19900.0,20.4218,20.4307,20.3863,20.4307,19900.0
2009-06-16 15:10:00,23.0,23.01,22.98,23.0,27900.0,20.4218,20.4307,20.404,20.4218,27900.0
2009-06-16 15:20:00,23.0,23.07,22.99,23.01,28300.0,20.4218,20.4839,20.4129,20.4307,28300.0
2009-06-16 15:30:00,23.02,23.02,22.89,22.96,16800.0,20.4396,20.4396,20.3241,20.3863,16800.0
2009-06-16 15:40:00,22.96,23.02,22.91,22.92,30800.0,20.3863,20.4396,20.3419,20.3508,30800.0
2009-06-16 15:50:00,22.89,22.95,22.69,22.78,104200.0,20.3241,20.3774,20.1465,20.2265,104200.0
2009-06-17 09:30:00,22.8,22.95,22.73,22.89,21400.0,20.2442,20.3774,20.1821,20.3241,21400.0
2009-06-17 09:40:00,22.88,22.97,22.84,22.94,20900.0,20.3152,20.3952,20.2797,20.3685,20900.0
2009-06-17 09:50:00,22.94,23.02,22.87,22.92,22000.0,20.3685,20.4396,20.3064,20.3508,22000.0
2009-06-17 10:00:00,22.9,23.08,22.8,23.08,15700.0,20.333,20.4928,20.2442,20.4928,15700.0
2009-06-17 10:10:00,23.07,23.2,22.98,23.2,22200.0,20.4839,20.5994,20.404,20.5994,22200.0
2009-06-17 10:20:00,23.22,23.34,23.18,23.34,32700.0,20.6171,20.7237,20.5816,20.7237,32700.0
2009-06-17 10:30:00,23.33,23.35,23.22,23.27,42300.0,20.7148,20.7326,20.6171,20.6615,42300.0
2009-06-17 10:40:00,23.27,23.31,23.24,23.3,31500.0,20.6615,20.697,20.6349,20.6882,31500.0
2009-06-17 10:50:00,23.3,23.35,23.23,23.33,30300.0,20.6882,20.7326,20.626,20.7148,30300.0
2009-06-17 11:00:00,23.33,23.34,23.26,23.26,35200.0,20.7148,20.7237,20.6527,20.6527,35200.0
2009-06-17 11:10:00,23.26,23.32,23.22,23.29,18200.0,20.6527,20.7059,20.6171,20.6793,18200.0
2009-06-17 11:20:00,23.31,23.38,23.29,23.3,40300.0,20.697,20.7592,20.6793,20.6882,40300.0
2009-06-17 11:30:00,23.31,23.32,23.27,23.28,10500.0,20.697,20.7059,20.6615,20.6704,10500.0
2009-06-17 11:40:00,23.3,23.35,23.28,23.3,17100.0,20.6882,20.7326,20.6704,20.6882,17100.0
2009-06-17 11:50:00,23.28,23.38,23.28,23.33,22700.0,20.6704,20.7592,20.6704,20.7148,22700.0
2009-06-17 12:00:00,23.33,23.37,23.29,23.34,31100.0,20.7148,20.7503,20.6793,20.7237,31100.0
2009-06-17 12:10:00,23.35,23.37,23.33,23.34,18600.0,20.7326,20.7503,20.7148,20.7237,18600.0
2009-06-17 12:20:00,23.35,23.48,23.33,23.39,17100.0,20.7326,20.848,20.7148,20.7681,17100.0
2009-06-17 12:30:00,23.39,23.43,23.37,23.43,11900.0,20.7681,20.8036,20.7503,20.8036,11900.0
2009-06-17 12:40:00,23.43,23.52,23.43,23.48,14300.0,20.8036,20.8835,20.8036,20.848,14300.0
2009-06-17 12:50:00,23.47,23.49,23.46,23.47,12600.0,20.8391,20.8569,20.8302,20.8391,12600.0
2009-06-17 13:00:00,23.47,23.49,23.26,23.27,31000.0,20.8391,20.8569,20.6527,20.6615,31000.0
2009-06-17 13:10:00,23.27,23.28,23.23,23.25,10300.0,20.6615,20.6704,20.626,20.6438,10300.0
2009-06-17 13:20:00,23.24,23.26,23.22,23.24,16500.0,20.6349,20.6527,20.6171,20.6349,16500.0
2009-06-17 13:30:00,23.22,23.36,23.22,23.33,15900.0,20.6171,20.7414,20.6171,20.7148,15900.0
2009-06-17 13:40:00,23.36,23.53,23.36,23.5,355700.0,20.7414,20.8924,20.7414,20.8657,355700.0
2009-06-17 13:50:00,23.5,23.54,23.5,23.5,10400.0,20.8657,20.9013,20.8657,20.8657,10400.0
2009-06-17 14:00:00,23.51,23.52,23.49,23.5,12600.0,20.8746,20.8835,20.8569,20.8657,12600.0
2009-06-17 14:10:00,23.5,23.6,23.5,23.59,9300.0,20.8657,20.9545,20.8657,20.9457,9300.0
2009-06-17 14:20:00,23.59,23.66,23.58,23.65,73500.0,20.9457,21.0078,20.9368,20.9989,73500.0
2009-06-17 14:30:00,23.65,23.65,23.5,23.51,14500.0,20.9989,20.9989,20.8657,20.8746,14500.0
2009-06-17 14:40:00,23.5,23.51,23.49,23.51,12100.0,20.8657,20.8746,20.8569,20.8746,12100.0
2009-06-17 14:50:00,23.5,23.55,23.49,23.53,16900.0,20.8657,20.9101,20.8569,20.8924,16900.0
2009-06-17 15:00:00,23.53,23.58,23.5,23.53,31500.0,20.8924,20.9368,20.8657,20.8924,31500.0
2009-06-17 15:10:00,23.55,23.55,23.5,23.53,14900.0,20.9101,20.9101,20.8657,20.8924,14900.0
2009-06-17 15:20:00,23.54,23.54,23.42,23.43,16900.0,20.9013,20.9013,20.7947,20.8036,16900.0
2009-06-17 15:30:00,23.43,23.43,23.38,23.39,16200.0,20.8036,20.8036,20.7592,20.7681,16200.0
2009-06-17 15:40:00,23.38,23.49,23.35,23.49,26900.0,20.7592,20.8569,20.7326,20.8569,26900.0
2009-06-17 15:50:00,23.5,23.52,23.36,23.41,51000.0,20.8657,20.8835,20.7414,20.7858,51000.0
2009-06-18 09:30:00,23.26,23.36,23.22,23.3,11800.0,20.6527,20.7414,20.6171,20.6882,11800.0
2009-06-18 09:40:00,23.27,23.32,23.27,23.3,11000.0,20.6615,20.7059,20.6615,20.6882,11000.0
2009-06-18 09:50:00,23.3,23.31,23.09,23.19,33800.0,20.6882,20.697,20.5017,20.5905,33800.0
2009-06-18 10:00:00,23.2,23.21,23.15,23.18,6000.0,20.5994,20.6083,20.555,20.5816,6000.0
2009-06-18 10:10:00,23.2,23.34,23.19,23.31,9100.0,20.5994,20.7237,20.5905,20.697,9100.0
2009-06-18 10:20:00,23.3,23.34,23.29,23.34,12600.0,20.6882,20.7237,20.6793,20.7237,12600.0
2009-06-18 10:30:00,23.33,23.43,23.33,23.43,5200.0,20.7148,20.8036,20.7148,20.8036,5200.0
2009-06-18 10:40:00,23.43,23.44,23.42,23.44,8600.0,20.8036,20.8125,20.7947,20.8125,8600.0
2009-06-18 10:50:00,23.44,23.54,23.43,23.53,14500.0,20.8125,20.9013,20.8036,20.8924,14500.0
2009-06-18 11:00:00,23.51,23.53,23.49,23.5,19700.0,20.8746,20.8924,20.8569,20.8657,19700.0
2009-06-18 11:10:00,23.5,23.55,23.49,23.55,12000.0,20.8657,20.9101,20.8569,20.9101,12000.0
2009-06-18 11:20:00,23.55,23.56,23.51,23.53,14200.0,20.9101,20.919,20.8746,20.8924,14200.0
2009-06-18 11:30:00,23.51,23.53,23.51,23.51,8200.0,20.8746,20.8924,20.8746,20.8746,8200.0
2009-06-18 11:40:00,23.51,23.53,23.5,23.52,7600.0,20.8746,20.8924,20.8657,20.8835,7600.0
2009-06-18 11:50:00,23.52,23.65,23.51,23.65,18300.0,20.8835,20.9989,20.8746,20.9989,18300.0
2009-06-18 12:00:00,23.65,23.68,23.62,23.64,27400.0,20.9989,21.0256,20.9723,20.9901,27400.0
2009-06-18 12:10:00,23.64,23.72,23.63,23.7,12900.0,20.9901,21.0611,20.9812,21.0433,12900.0
2009-06-18 12:20:00,23.71,23.75,23.69,23.75,9700.0,21.0522,21.0877,21.0344,21.0877,9700.0
2009-06-18 12:30:00,23.75,23.82,23.71,23.81,12100.0,21.0877,21.1499,21.0522,21.141,12100.0
2009-06-18 12:40:00,23.82,23.9,23.81,23.88,15800.0,21.1499,21.2209,21.141,21.2032,15800.0
2009-06-18 12:50:00,23.88,23.94,23.87,23.93,21100.0,21.2032,21.2564,21.1943,21.2475,21100.0
2009-06-18 13:00:00,23.94,23.99,23.93,23.99,10400.0,21.2564,21.3008,21.2475,21.3008,10400.0
2009-06-18 13:10:00,23.99,24.01,23.96,23.96,21200.0,21.3008,21.3186,21.2742,21.2742,21200.0
2009-06-18 13:20:00,23.96,24.04,23.96,24.0,21900.0,21.2742,21.3452,21.2742,21.3097,21900.0
2009-06-18 13:30:00,24.01,24.05,24.0,24.0,25400.0,21.3186,21.3541,21.3097,21.3097,25400.0
2009-06-18 13:40:00,24.0,24.08,24.0,24.06,28200.0,21.3097,21.3807,21.3097,21.363,28200.0
2009-06-18 13:50:00,24.06,24.09,23.96,24.01,23200.0,21.363,21.3896,21.2742,21.3186,23200.0
2009-06-18 14:00:00,24.01,24.02,23.91,23.91,16100.0,21.3186,21.3275,21.2298,21.2298,16100.0
2009-06-18 14:10:00,23.92,23.97,23.9,23.95,8900.0,21.2387,21.2831,21.2209,21.2653,8900.0
2009-06-18 14:20:00,23.95,23.97,23.93,23.95,17500.0,21.2653,21.2831,21.2475,21.2653,17500.0
2009-06-18 14:30:00,23.95,23.97,23.94,23.95,12900.0,21.2653,21.2831,21.2564,21.2653,12900.0
2009-06-18 14:40:00,23.95,24.0,23.95,23.99,11500.0,21.2653,21.3097,21.2653,21.3008,11500.0
2009-06-18 14:50:00,23.99,24.01,23.96,24.0,18800.0,21.3008,21.3186,21.2742,21.3097,18800.0
2009-06-18 15:00:00,24.01,24.02,23.98,24.0,30800.0,21.3186,21.3275,21.2919,21.3097,30800.0
2009-06-18 15:10:00,24.0,24.05,23.99,24.02,42300.0,21.3097,21.3541,21.3008,21.3275,42300.0
2009-06-18 15:20:00,24.02,24.05,23.99,24.01,56700.0,21.3275,21.3541,21.3008,21.3186,56700.0
2009-06-18 15:30:00,24.0,24.02,23.97,23.99,30300.0,21.3097,21.3275,21.2831,21.3008,30300.0
2009-06-18 15:40:00,23.99,24.04,23.94,23.99,39000.0,21.3008,21.3452,21.2564,21.3008,39000.0
2009-06-18 15:50:00,23.99,24.05,23.99,24.0,85600.0,21.3008,21.3541,21.3008,21.3097,85600.0
2009-06-19 09:30:00,24.0,24.0,23.76,23.82,54600.0,21.3097,21.3097,21.0966,21.1499,54600.0
2009-06-19 09:40:00,23.83,23.93,23.72,23.87,23500.0,21.1588,21.2475,21.0611,21.1943,23500.0
2009-06-19 09:50:00,23.9,23.99,23.89,23.94,15000.0,21.2209,21.3008,21.212,21.2564,15000.0
2009-06-19 10:00:00,23.95,23.96,23.74,23.74,31000.0,21.2653,21.2742,21.0788,21.0788,31000.0
2009-06-19 10:10:00,23.76,23.76,23.51,23.54,35900.0,21.0966,21.0966,20.8746,20.9013,35900.0
2009-06-19 10:20:00,23.54,23.76,23.54,23.72,33100.0,20.9013,21.0966,20.9013,21.0611,33100.0
2009-06-19 10:30:00,23.72,23.77,23.71,23.76,9500.0,21.0611,21.1055,21.0522,21.0966,9500.0
2009-06-19 10:40:00,23.76,23.84,23.74,23.74,17400.0,21.0966,21.1676,21.0788,21.0788,17400.0
2009-06-19 10:50:00,23.76,23.77,23.63,23.66,26300.0,21.0966,21.1055,20.9812,21.0078,26300.0
2009-06-19 11:00:00,23.68,23.72,23.67,23.68,9700.0,21.0256,21.0611,21.0167,21.0256,9700.0
2009-06-19 11:10:00,23.69,23.69,23.62,23.62,6200.0,21.0344,21.0344,20.9723,20.9723,6200.0
2009-06-19 11:20:00,23.63,23.66,23.58,23.6,8800.0,20.9812,21.0078,20.9368,20.9545,8800.0
2009-06-19 11:30:00,23.6,23.68,23.6,23.67,7300.0,20.9545,21.0256,20.9545,21.0167,7300.0
2009-06-19 11:40:00,23.68,23.71,23.65,23.67,15000.0,21.0256,21.0522,20.9989,21.0167,15000.0
2009-06-19 11:50:00,23.68,23.76,23.66,23.72,11900.0,21.0256,21.0966,21.0078,21.0611,11900.0
2009-06-19 12:00:00,23.72,23.72,23.59,23.59,8600.0,21.0611,21.0611,20.9457,20.9457,8600.0
2009-06-19 12:10:00,23.6,23.62,23.51,23.62,14400.0,20.9545,20.9723,20.8746,20.9723,14400.0
2009-06-19 12:20:00,23.6,23.63,23.44,23.44,10200.0,20.9545,20.9812,20.8125,20.8125,10200.0
2009-06-19 12:30:00,23.46,23.56,23.46,23.54,18200.0,20.8302,20.919,20.8302,20.9013,18200.0
2009-06-19 12:40:00,23.55,23.56,23.5,23.5,6600.0,20.9101,20.919,20.8657,20.8657,6600.0
2009-06-19 12:50:00,23.49,23.49,23.45,23.46,3200.0,20.8569,20.8569,20.8214,20.8302,3200.0
2009-06-19 13:00:00,23.46,23.54,23.46,23.53,6900.0,20.8302,20.9013,20.8302,20.8924,6900.0
2009-06-19 13:10:00,23.53,23.63,23.53,23.61,8500.0,20.8924,20.9812,20.8924,20.9634,8500.0
2009-06-19 13:20:00,23.59,23.64,23.54,23.63,16200.0,20.9457,20.9901,20.9013,20.9812,16200.0
2009-06-19 13:30:00,23.63,23.74,23.63,23.68,9500.0,20.9812,21.0788,20.9812,21.0256,9500.0
2009-06-19 13:40:00,23.69,23.7,23.6,23.65,18500.0,21.0344,21.0433,20.9545,20.9989,18500.0
2009-06-19 13:50:00,23.65,23.67,23.6,23.61,12500.0,20.9989,21.0167,20.9545,20.9634,12500.0
2009-06-19 14:00:00,23.62,23.69,23.61,23.67,16500.0,20.9723,21.0344,20.9634,21.0167,16500.0
2009-06-19 14:10:00,23.67,23.71,23.62,23.64,24500.0,21.0167,21.0522,20.9723,20.9901,24500.0
2009-06-19 14:20:00,23.63,23.66,23.6,23.64,21500.0,20.9812,21.0078,20.9545,20.9901,21500.0
2009-06-19 14:30:00,23.64,23.69,23.62,23.67,16900.0,20.9901,21.0344,20.9723,21.0167,16900.0
2009-06-19 14:40:00,23.66,23.69,23.57,23.58,21300.0,21.0078,21.0344,20.9279,20.9368,21300.0
2009-06-19 14:50:00,23.57,23.58,23.51,23.51,51400.0,20.9279,20.9368,20.8746,20.8746,51400.0
2009-06-19 15:00:00,23.51,23.63,23.49,23.63,37400.0,20.8746,20.9812,20.8569,20.9812,37400.0
2009-06-19 15:10:00,23.6,23.69,23.59,23.68,25500.0,20.9545,21.0344,20.9457,21.0256,25500.0
2009-06-19 15:20:00,23.7,23.85,23.7,23.83,23000.0,21.0433,21.1765,21.0433,21.1588,23000.0
2009-06-19 15:30:00,23.83,23.85,23.76,23.77,19100.0,21.1588,21.1765,21.0966,21.1055,19100.0
2009-06-19 15:40:00,23.78,23.81,23.72,23.81,27700.0,21.1144,21.141,21.0611,21.141,27700.0
2009-06-19 15:50:00,23.81,23.84,23.74,23.79,58800.0,21.141,21.1676,21.0788,21.1232,58800.0
2009-06-22 09:30:00,23.68,23.72,23.33,23.45,45900.0,21.0256,21.0611,20.7148,20.8214,45900.0
2009-06-22 09:40:00,23.44,23.46,23.27,23.3,69400.0,20.8125,20.8302,20.6615,20.6882,69400.0
2009-06-22 09:50:00,23.34,23.35,23.18,23.18,24600.0,20.7237,20.7326,20.5816,20.5816,24600.0
2009-06-22 10:00:00,23.18,23.36,23.18,23.36,25300.0,20.5816,20.7414,20.5816,20.7414,25300.0
2009-06-22 10:10:00,23.35,23.39,23.34,23.38,22000.0,20.7326,20.7681,20.7237,20.7592,22000.0
2009-06-22 10:20:00,23.38,23.45,23.38,23.43,24300.0,20.7592,20.8214,20.7592,20.8036,24300.0
2009-06-22 10:30:00,23.44,23.49,23.43,23.48,23600.0,20.8125,20.8569,20.8036,20.848,23600.0
2009-06-22 10:40:00,23.49,23.52,23.48,23.51,26500.0,20.8569,20.8835,20.848,20.8746,26500.0
2009-06-22 10:50:00,23.51,23.54,23.46,23.53,31100.0,20.8746,20.9013,20.8302,20.8924,31100.0
2009-06-22 11:00:00,23.51,23.61,23.51,23.6,29200.0,20.8746,20.9634,20.8746,20.9545,29200.0
2009-06-22 11:10:00,23.6,23.61,23.56,23.6,34300.0,20.9545,20.9634,20.919,20.9545,34300.0
2009-06-22 11:20:00,23.6,23.62,23.47,23.47,21100.0,20.9545,20.9723,20.8391,20.8391,21100.0
2009-06-22 11:30:00,23.47,23.49,23.25,23.25,19600.0,20.8391,20.8569,20.6438,20.6438,19600.0
2009-06-22 11:40:00,23.25,23.33,23.25,23.27,18000.0,20.6438,20.7148,20.6438,20.6615,18000.0
2009-06-22 11:50:00,23.26,23.27,23.21,23.22,15200.0,20.6527,20.6615,20.6083,20.6171,15200.0
2009-06-22 12:00:00,23.22,23.24,23.15,23.15,11200.0,20.6171,20.6349,20.555,20.555,11200.0
2009-06-22 12:10:00,23.15,23.18,23.09,23.09,9400.0,20.555,20.5816,20.5017,20.5017,9400.0
2009-06-22 12:20:00,23.08,23.09,23.01,23.03,12000.0,20.4928,20.5017,20.4307,20.4484,12000.0
2009-06-22 12:30:00,23.04,23.04,22.93,22.94,13800.0,20.4573,20.4573,20.3596,20.3685,13800.0
2009-06-22 12:40:00,22.95,22.98,22.91,22.91,10600.0,20.3774,20.404,20.3419,20.3419,10600.0
2009-06-22 12:50:00,22.94,23.0,22.88,22.98,8900.0,20.3685,20.4218,20.3152,20.404,8900.0
2009-06-22 13:00:00,22.98,23.0,22.95,22.98,7200.0,20.404,20.4218,20.3774,20.404,7200.0
2009-06-22 13:10:00,22.98,22.99,22.93,22.96,11100.0,20.404,20.4129,20.3596,20.3863,11100.0
2009-06-22 13:20:00,22.97,22.97,22.88,22.92,8200.0,20.3952,20.3952,20.3152,20.3508,8200.0
2009-06-22 13:30:00,22.93,22.95,22.92,22.94,8900.0,20.3596,20.3774,20.3508,20.3685,8900.0
2009-06-22 13:40:00,22.95,22.95,22.91,22.94,13100.0,20.3774,20.3774,20.3419,20.3685,13100.0
2009-06-22 13:50:00,22.95,23.0,22.92,23.0,9600.0,20.3774,20.4218,20.3508,20.4218,9600.0
2009-06-22 14:00:00,22.99,23.01,22.97,22.98,11300.0,20.4129,20.4307,20.3952,20.404,11300.0
2009-06-22 14:10:00,22.98,23.0,22.96,22.99,12200.0,20.404,20.4218,20.3863,20.4129,12200.0
2009-06-22 14:20:00,23.0,23.01,22.98,22.98,10100.0,20.4218,20.4307,20.404,20.404,10100.0
2009-06-22 14:30:00,22.97,23.06,22.95,23.05,21600.0,20.3952,20.4751,20.3774,20.4662,21600.0
2009-06-22 14:40:00,23.05,23.05,22.97,23.0,10600.0,20.4662,20.4662,20.3952,20.4218,10600.0
2009-06-22 14:50:00,23.0,23.0,22.96,23.0,11800.0,20.4218,20.4218,20.3863,20.4218,11800.0
2009-06-22 15:00:00,23.0,23.1,22.99,23.08,17700.0,20.4218,20.5106,20.4129,20.4928,17700.0
2009-06-22 15:10:00,23.08,23.09,23.03,23.05,20200.0,20.4928,20.5017,20.4484,20.4662,20200.0
2009-06-22 15:20:00,23.05,23.05,22.99,23.0,24200.0,20.4662,20.4662,20.4129,20.4218,24200.0
2009-06-22 15:30:00,23.0,23.03,22.99,23.02,26700.0,20.4218,20.4484,20.4129,20.4396,26700.0
2009-06-22 15:40:00,23.03,23.04,22.88,22.88,41100.0,20.4484,20.4573,20.3152,20.3152,41100.0
2009-06-22 15:50:00,22.89,22.89,22.72,22.75,81300.0,20.3241,20.3241,20.1732,20.1998,81300.0
2009-06-23 09:30:00,22.86,22.92,22.77,22.77,10100.0,20.2975,20.3508,20.2176,20.2176,10100.0
2009-06-23 09:40:00,22.72,22.72,22.46,22.57,14200.0,20.1732,20.1732,19.9423,20.04,14200.0
2009-06-23 09:50:00,22.56,22.66,22.44,22.5,20400.0,20.0311,20.1199,19.9246,19.9778,20400.0
2009-06-23 10:00:00,22.45,22.59,22.35,22.47,25800.0,19.9334,20.0578,19.8447,19.9512,25800.0
2009-06-23 10:10:00,22.46,22.47,22.28,22.34,18300.0,19.9423,19.9512,19.7825,19.8358,18300.0
2009-06-23 10:20:00,22.34,22.44,22.34,22.42,18800.0,19.8358,19.9246,19.8358,19.9068,18800.0
2009-06-23 10:30:00,22.43,22.61,22.41,22.6,41300.0,19.9157,20.0755,19.8979,20.0666,41300.0
2009-06-23 10:40:00,22.6,22.68,22.55,22.68,35900.0,20.0666,20.1377,20.0222,20.1377,35900.0
2009-06-23 10:50:00,22.68,22.82,22.65,22.79,29200.0,20.1377,20.262,20.111,20.2353,29200.0
2009-06-23 11:00:00,22.79,22.84,22.62,22.67,21200.0,20.2353,20.2797,20.0844,20.1288,21200.0
2009-06-23 11:10:00,22.68,22.75,22.59,22.75,20500.0,20.1377,20.1998,20.0578,20.1998,20500.0
2009-06-23 11:20:00,22.75,22.79,22.7,22.78,21000.0,20.1998,20.2353,20.1554,20.2265,21000.0
2009-06-23 11:30:00,22.78,22.87,22.74,22.84,13900.0,20.2265,20.3064,20.1909,20.2797,13900.0
2009-06-23 11:40:00,22.82,22.91,22.75,22.89,42000.0,20.262,20.3419,20.1998,20.3241,42000.0
2009-06-23 11:50:00,22.9,23.03,22.89,22.95,15800.0,20.333,20.4484,20.3241,20.3774,15800.0
2009-06-23 12:00:00,22.95,23.06,22.95,23.03,23700.0,20.3774,20.4751,20.3774,20.4484,23700.0
2009-06-23 12:10:00,23.06,23.13,22.97,23.11,48500.0,20.4751,20.5372,20.3952,20.5195,48500.0
2009-06-23 12:20:00,23.14,23.2,23.1,23.16,25000.0,20.5461,20.5994,20.5106,20.5639,25000.0
2009-06-23 12:30:00,23.16,23.26,23.14,23.16,33000.0,20.5639,20.6527,20.5461,20.5639,33000.0
2009-06-23 12:40:00,23.16,23.24,23.11,23.21,25900.0,20.5639,20.6349,20.5195,20.6083,25900.0
2009-06-23 12:50:00,23.23,23.29,23.16,23.16,28100.0,20.626,20.6793,20.5639,20.5639,28100.0
2009-06-23 13:00:00,23.19,23.36,23.18,23.33,24000.0,20.5905,20.7414,20.5816,20.7148,24000.0
2009-06-23 13:10:00,23.34,23.48,23.32,23.48,25500.0,20.7237,20.848,20.7059,20.848,25500.0
2009-06-23 13:20:00,23.48,23.49,23.31,23.33,29000.0,20.848,20.8569,20.697,20.7148,29000.0
2009-06-23 13:30:00,23.33,23.44,23.3,23.44,24200.0,20.7148,20.8125,20.6882,20.8125,24200.0
2009-06-23 13:40:00,23.44,23.45,23.41,23.43,20000.0,20.8125,20.8214,20.7858,20.8036,20000.0
2009-06-23 13:50:00,23.44,23.44,23.34,23.34,13500.0,20.8125,20.8125,20.7237,20.7237,13500.0
2009-06-23 14:00:00,23.34,23.36,23.31,23.36,13600.0,20.7237,20.7414,20.697,20.7414,13600.0
2009-06-23 14:10:00,23.37,23.41,23.35,23.36,14200.0,20.7503,20.7858,20.7326,20.7414,14200.0
2009-06-23 14:20:00,23.36,23.38,23.29,23.29,18100.0,20.7414,20.7592,20.6793,20.6793,18100.0
2009-06-23 14:30:00,23.3,23.33,23.26,23.3,17700.0,20.6882,20.7148,20.6527,20.6882,17700.0
2009-06-23 14:40:00,23.31,23.31,23.24,23.27,18900.0,20.697,20.697,20.6349,20.6615,18900.0
2009-06-23 14:50:00,23.27,23.31,23.25,23.3,22200.0,20.6615,20.697,20.6438,20.6882,22200.0
2009-06-23 15:00:00,23.3,23.33,23.29,23.29,19500.0,20.6882,20.7148,20.6793,20.6793,19500.0
2009-06-23 15:10:00,23.3,23.33,23.25,23.26,24700.0,20.6882,20.7148,20.6438,20.6527,24700.0
2009-06-23 15:20:00,23.27,23.33,23.23,23.33,31900.0,20.6615,20.7148,20.626,20.7148,31900.0
2009-06-23 15:30:00,23.31,23.32,23.2,23.27,28000.0,20.697,20.7059,20.5994,20.6615,28000.0
2009-06-23 15:40:00,23.27,23.34,23.24,23.32,33900.0,20.6615,20.7237,20.6349,20.7059,33900.0
2009-06-23 15:50:00,23.31,23.34,23.21,23.22,75400.0,20.697,20.7237,20.6083,20.6171,75400.0
2009-06-24 09:30:00,23.42,23.52,23.14,23.36,91200.0,20.7947,20.8835,20.5461,20.7414,91200.0
2009-06-24 09:40:00,23.33,23.45,23.25,23.39,17100.0,20.7148,20.8214,20.6438,20.7681,17100.0
2009-06-24 09:50:00,23.39,23.52,23.39,23.5,12900.0,20.7681,20.8835,20.7681,20.8657,12900.0
2009-06-24 10:00:00,23.48,23.53,23.38,23.53,16300.0,20.848,20.8924,20.7592,20.8924,16300.0
2009-06-24 10:10:00,23.53,23.57,23.35,23.36,10500.0,20.8924,20.9279,20.7326,20.7414,10500.0
2009-06-24 10:20:00,23.36,23.37,23.33,23.35,17000.0,20.7414,20.7503,20.7148,20.7326,17000.0
2009-06-24 10:30:00,23.36,23.41,23.34,23.4,11200.0,20.7414,20.7858,20.7237,20.777,11200.0
2009-06-24 10:40:00,23.4,23.42,23.33,23.39,21200.0,20.777,20.7947,20.7148,20.7681,21200.0
2009-06-24 10:50:00,23.38,23.41,23.37,23.4,10400.0,20.7592,20.7858,20.7503,20.777,10400.0
2009-06-24 11:00:00,23.4,23.41,23.38,23.39,14100.0,20.777,20.7858,20.7592,20.7681,14100.0
2009-06-24 11:10:00,23.39,23.45,23.38,23.44,26100.0,20.7681,20.8214,20.7592,20.8125,26100.0
2009-06-24 11:20:00,23.44,23.63,23.43,23.61,20100.0,20.8125,20.9812,20.8036,20.9634,20100.0
2009-06-24 11:30:00,23.62,23.66,23.57,23.58,17200.0,20.9723,21.0078,20.9279,20.9368,17200.0
2009-06-24 11:40:00,23.57,23.78,23.54,23.77,34800.0,20.9279,21.1144,20.9013,21.1055,34800.0
2009-06-24 11:50:00,23.76,23.85,23.74,23.76,35900.0,21.0966,21.1765,21.0788,21.0966,35900.0
2009-06-24 12:00:00,23.75,23.75,23.69,23.69,17300.0,21.0877,21.0877,21.0344,21.0344,17300.0
2009-06-24 12:10:00,23.7,23.71,23.63,23.65,18000.0,21.0433,21.0522,20.9812,20.9989,18000.0
2009-06-24 12:20:00,23.65,23.7,23.58,23.7,23500.0,20.9989,21.0433,20.9368,21.0433,23500.0
2009-06-24 12:30:00,23.69,23.72,23.66,23.68,18400.0,21.0344,21.0611,21.0078,21.0256,18400.0
2009-06-24 12:40:00,23.69,23.71,23.55,23.61,55900.0,21.0344,21.0522,20.9101,20.9634,55900.0
2009-06-24 12:50:00,23.61,23.62,23.54,23.55,19200.0,20.9634,20.9723,20.9013,20.9101,19200.0
2009-06-24 13:00:00,23.55,23.63,23.54,23.61,12900.0,20.9101,20.9812,20.9013,20.9634,12900.0
2009-06-24 13:10:00,23.61,23.71,23.61,23.7,13800.0,20.9634,21.0522,20.9634,21.0433,13800.0
2009-06-24 13:20:00,23.71,23.76,23.69,23.75,22600.0,21.0522,21.0966,21.0344,21.0877,22600.0
2009-06-24 13:30:00,23.75,23.78,23.68,23.76,20600.0,21.0877,21.1144,21.0256,21.0966,20600.0
2009-06-24 13:40:00,23.78,24.0,23.76,24.0,216900.0,21.1144,21.3097,21.0966,21.3097,216900.0
2009-06-24 13:50:00,24.0,24.04,23.96,24.03,31700.0,21.3097,21.3452,21.2742,21.3363,31700.0
2009-06-24 14:00:00,24.02,24.06,23.99,24.02,24300.0,21.3275,21.363,21.3008,21.3275,24300.0
2009-06-24 14:10:00,24.0,24.15,24.0,24.08,29200.0,21.3097,21.4429,21.3097,21.3807,29200.0
2009-06-24 14:20:00,24.08,24.09,23.88,23.98,44500.0,21.3807,21.3896,21.2032,21.2919,44500.0
2009-06-24 14:30:00,23.98,24.08,23.96,24.0,55400.0,21.2919,21.3807,21.2742,21.3097,55400.0
2009-06-24 14:40:00,23.99,24.1,23.97,24.09,24600.0,21.3008,21.3985,21.2831,21.3896,24600.0
2009-06-24 14:50:00,24.08,24.18,24.08,24.1,33400.0,21.3807,21.4695,21.3807,21.3985,33400.0
2009-06-24 15:00:00,24.11,24.21,23.95,23.96,38600.0,21.4074,21.4962,21.2653,21.2742,38600.0
2009-06-24 15:10:00,23.97,24.06,23.95,24.04,30200.0,21.2831,21.363,21.2653,21.3452,30200.0
2009-06-24 15:20:00,24.06,24.11,23.96,24.11,47700.0,21.363,21.4074,21.2742,21.4074,47700.0
2009-06-24 15:30:00,24.09,24.11,23.9,23.93,47900.0,21.3896,21.4074,21.2209,21.2475,47900.0
2009-06-24 15:40:00,23.92,24.01,23.79,23.96,60500.0,21.2387,21.3186,21.1232,21.2742,60500.0
2009-06-24 15:50:00,23.97,24.01,23.94,23.96,92900.0,21.2831,21.3186,21.2564,21.2742,92900.0
2009-06-25 09:30:00,23.99,24.16,23.83,24.16,42600.0,21.3008,21.4518,21.1588,21.4518,42600.0
2009-06-25 09:40:00,24.16,24.49,24.16,24.49,38800.0,21.4518,21.7448,21.4518,21.7448,38800.0
2009-06-25 09:50:00,24.49,24.68,24.43,24.55,48100.0,21.7448,21.9135,21.6915,21.798,48100.0
2009-06-25 10:00:00,24.55,24.77,24.54,24.71,40200.0,21.798,21.9934,21.7892,21.9401,40200.0
2009-06-25 10:10:00,24.73,24.84,24.61,24.7,27600.0,21.9579,22.0555,21.8513,21.9312,27600.0
2009-06-25 10:20:00,24.68,24.76,24.58,24.73,30400.0,21.9135,21.9845,21.8247,21.9579,30400.0
2009-06-25 10:30:00,24.73,24.83,24.69,24.74,30300.0,21.9579,22.0467,21.9224,21.9667,30300.0
2009-06-25 10:40:00,24.75,24.84,24.72,24.84,29600.0,21.9756,22.0555,21.949,22.0555,29600.0
2009-06-25 10:50:00,24.85,24.88,24.73,24.75,35700.0,22.0644,22.0911,21.9579,21.9756,35700.0
2009-06-25 11:00:00,24.78,24.86,24.74,24.79,25800.0,22.0023,22.0733,21.9667,22.0111,25800.0
2009-06-25 11:10:00,24.78,24.8,24.74,24.79,18400.0,22.0023,22.02,21.9667,22.0111,18400.0
2009-06-25 11:20:00,24.8,24.81,24.79,24.8,21200.0,22.02,22.0289,22.0111,22.02,21200.0
2009-06-25 11:30:00,24.8,24.8,24.76,24.77,14600.0,22.02,22.02,21.9845,21.9934,14600.0
2009-06-25 11:40:00,24.79,24.82,24.77,24.8,16700.0,22.0111,22.0378,21.9934,22.02,16700.0
2009-06-25 11:50:00,24.8,24.8,24.77,24.78,21100.0,22.02,22.02,21.9934,22.0023,21100.0
2009-06-25 12:00:00,24.79,24.8,24.72,24.79,17900.0,22.0111,22.02,21.949,22.0111,17900.0
2009-06-25 12:10:00,24.78,24.81,24.77,24.8,15900.0,22.0023,22.0289,21.9934,22.02,15900.0
2009-06-25 12:20:00,24.8,24.95,24.8,24.93,21400.0,22.02,22.1532,22.02,22.1355,21400.0
2009-06-25 12:30:00,24.93,24.94,24.86,24.92,15900.0,22.1355,22.1443,22.0733,22.1266,15900.0
2009-06-25 12:40:00,24.92,24.98,24.92,24.97,21500.0,22.1266,22.1798,22.1266,22.171,21500.0
2009-06-25 12:50:00,24.96,24.97,24.9,24.91,19900.0,22.1621,22.171,22.1088,22.1177,19900.0
2009-06-25 13:00:00,24.92,24.94,24.82,24.82,51200.0,22.1266,22.1443,22.0378,22.0378,51200.0
2009-06-25 13:10:00,24.82,24.87,24.8,24.86,19100.0,22.0378,22.0822,22.02,22.0733,19100.0
2009-06-25 13:20:00,24.85,24.88,24.83,24.86,13300.0,22.0644,22.0911,22.0467,22.0733,13300.0
2009-06-25 13:30:00,24.86,24.91,24.83,24.89,25300.0,22.0733,22.1177,22.0467,22.0999,25300.0
2009-06-25 13:40:00,24.88,24.93,24.87,24.88,22000.0,22.0911,22.1355,22.0822,22.0911,22000.0
2009-06-25 13:50:00,24.88,24.96,24.74,24.74,38700.0,22.0911,22.1621,21.9667,21.9667,38700.0
2009-06-25 14:00:00,24.74,24.76,24.58,24.61,22800.0,21.9667,21.9845,21.8247,21.8513,22800.0
2009-06-25 14:10:00,24.62,24.63,24.53,24.55,14900.0,21.8602,21.8691,21.7803,21.798,14900.0
2009-06-25 14:20:00,24.57,24.71,24.54,24.71,20900.0,21.8158,21.9401,21.7892,21.9401,20900.0
2009-06-25 14:30:00,24.7,24.75,24.69,24.7,21100.0,21.9312,21.9756,21.9224,21.9312,21100.0
2009-06-25 14:40:00,24.71,24.8,24.71,24.78,20000.0,21.9401,22.02,21.9401,22.0023,20000.0
2009-06-25 14:50:00,24.78,24.8,24.73,24.79,31800.0,22.0023,22.02,21.9579,22.0111,31800.0
2009-06-25 15:00:00,24.78,24.92,24.78,24.91,22900.0,22.0023,22.1266,22.0023,22.1177,22900.0
2009-06-25 15:10:00,24.92,24.94,24.87,24.92,13000.0,22.1266,22.1443,22.0822,22.1266,13000.0
2009-06-25 15:20:00,24.92,24.94,24.88,24.9,26100.0,22.1266,22.1443,22.0911,22.1088,26100.0
2009-06-25 15:30:00,24.9,24.9,24.61,24.67,62400.0,22.1088,22.1088,21.8513,21.9046,62400.0
2009-06-25 15:40:00,24.67,24.74,24.65,24.73,55400.0,21.9046,21.9667,21.8868,21.9579,55400.0
2009-06-25 15:50:00,24.75,24.92,24.74,24.85,84900.0,21.9756,22.1266,21.9667,22.0644,84900.0
2009-06-26 09:30:00,24.8,25.0,24.44,24.8,32400.0,22.02,22.1976,21.7004,22.02,32400.0
2009-06-26 09:40:00,24.8,25.0,24.71,24.95,24300.0,22.02,22.1976,21.9401,22.1532,24300.0
2009-06-26 09:50:00,24.97,25.13,24.93,24.98,76700.0,22.171,22.313,22.1355,22.1798,76700.0
2009-06-26 10:00:00,24.99,25.05,24.92,24.99,38400.0,22.1887,22.242,22.1266,22.1887,38400.0
2009-06-26 10:10:00,25.0,25.12,24.97,25.1,30700.0,22.1976,22.3042,22.171,22.2864,30700.0
2009-06-26 10:20:00,25.09,25.29,25.08,25.24,31500.0,22.2775,22.4551,22.2686,22.4107,31500.0
2009-06-26 10:30:00,25.27,25.43,25.24,25.28,47200.0,22.4373,22.5794,22.4107,22.4462,47200.0
2009-06-26 10:40:00,25.27,25.48,25.22,25.44,33500.0,22.4373,22.6238,22.3929,22.5883,33500.0
2009-06-26 10:50:00,25.44,25.5,25.35,25.48,32000.0,22.5883,22.6416,22.5084,22.6238,32000.0
2009-06-26 11:00:00,25.48,25.5,25.41,25.48,23800.0,22.6238,22.6416,22.5616,22.6238,23800.0
2009-06-26 11:10:00,25.47,25.64,25.47,25.62,25700.0,22.6149,22.7659,22.6149,22.7481,25700.0
2009-06-26 11:20:00,25.62,25.63,25.45,25.48,30500.0,22.7481,22.757,22.5972,22.6238,30500.0
2009-06-26 11:30:00,25.48,25.5,25.29,25.29,25500.0,22.6238,22.6416,22.4551,22.4551,25500.0
2009-06-26 11:40:00,25.31,25.32,25.15,25.16,21400.0,22.4729,22.4817,22.3308,22.3397,21400.0
2009-06-26 11:50:00,25.17,25.27,25.16,25.17,27400.0,22.3485,22.4373,22.3397,22.3485,27400.0
2009-06-26 12:00:00,25.18,25.24,25.08,25.09,26100.0,22.3574,22.4107,22.2686,22.2775,26100.0
2009-06-26 12:10:00,25.09,25.25,25.08,25.24,27400.0,22.2775,22.4196,22.2686,22.4107,27400.0
2009-06-26 12:20:00,25.24,25.27,25.19,25.2,18600.0,22.4107,22.4373,22.3663,22.3752,18600.0
2009-06-26 12:30:00,25.19,25.21,25.19,25.2,22400.0,22.3663,22.3841,22.3663,22.3752,22400.0
2009-06-26 12:40:00,25.2,25.33,25.19,25.3,13300.0,22.3752,22.4906,22.3663,22.464,13300.0
2009-06-26 12:50:00,25.3,25.4,25.28,25.39,23400.0,22.464,22.5528,22.4462,22.5439,23400.0
2009-06-26 13:00:00,25.39,25.39,25.16,25.17,37000.0,22.5439,22.5439,22.3397,22.3485,37000.0
2009-06-26 13:10:00,25.15,25.16,24.99,25.0,20200.0,22.3308,22.3397,22.1887,22.1976,20200.0
2009-06-26 13:20:00,25.0,25.05,24.97,25.01,19700.0,22.1976,22.242,22.171,22.2065,19700.0
2009-06-26 13:30:00,25.01,25.08,25.01,25.06,12300.0,22.2065,22.2686,22.2065,22.2509,12300.0
2009-06-26 13:40:00,25.06,25.06,24.88,24.89,12300.0,22.2509,22.2509,22.0911,22.0999,12300.0
2009-06-26 13:50:00,24.88,24.9,24.66,24.71,21600.0,22.0911,22.1088,21.8957,21.9401,21600.0
2009-06-26 14:00:00,24.71,24.75,24.59,24.7,23500.0,21.9401,21.9756,21.8336,21.9312,23500.0
2009-06-26 14:10:00,24.7,24.85,24.68,24.82,17700.0,21.9312,22.0644,21.9135,22.0378,17700.0
2009-06-26 14:20:00,24.82,24.9,24.81,24.88,25000.0,22.0378,22.1088,22.0289,22.0911,25000.0
2009-06-26 14:30:00,24.87,25.0,24.87,24.99,31200.0,22.0822,22.1976,22.0822,22.1887,31200.0
2009-06-26 14:40:00,24.98,25.07,24.97,25.06,32400.0,22.1798,22.2598,22.171,22.2509,32400.0
2009-06-26 14:50:00,25.06,25.32,25.06,25.29,54000.0,22.2509,22.4817,22.2509,22.4551,54000.0
2009-06-26 15:00:00,25.3,25.3,25.21,25.26,27800.0,22.464,22.464,22.3841,22.4285,27800.0
2009-06-26 15:10:00,25.25,25.31,25.1,25.15,39100.0,22.4196,22.4729,22.2864,22.3308,39100.0
2009-06-26 15:20:00,25.15,25.16,25.04,25.1,48700.0,22.3308,22.3397,22.2331,22.2864,48700.0
2009-06-26 15:30:00,25.08,25.1,25.03,25.04,43400.0,22.2686,22.2864,22.2242,22.2331,43400.0
2009-06-26 15:40:00,25.04,25.05,24.9,25.01,177500.0,22.2331,22.242,22.1088,22.2065,177500.0
2009-06-26 15:50:00,25.02,25.05,24.82,24.82,189800.0,22.2154,22.242,22.0378,22.0378,189800.0
2009-06-29 09:30:00,25.18,25.19,24.25,24.25,26000.0,22.3574,22.3663,21.5317,21.5317,26000.0
2009-06-29 09:40:00,24.29,24.29,23.66,23.78,56500.0,21.5672,21.5672,21.0078,21.1144,56500.0
2009-06-29 09:50:00,23.8,23.98,23.8,23.81,15300.0,21.1321,21.2919,21.1321,21.141,15300.0
2009-06-29 10:00:00,23.83,24.13,23.83,24.12,12500.0,21.1588,21.4251,21.1588,21.4162,12500.0
2009-06-29 10:10:00,24.1,24.28,24.1,24.28,9600.0,21.3985,21.5583,21.3985,21.5583,9600.0
2009-06-29 10:20:00,24.28,24.32,24.27,24.3,29500.0,21.5583,21.5938,21.5494,21.5761,29500.0
2009-06-29 10:30:00,24.3,24.3,24.13,24.14,20400.0,21.5761,21.5761,21.4251,21.434,20400.0
2009-06-29 10:40:00,24.13,24.36,24.12,24.18,22600.0,21.4251,21.6293,21.4162,21.4695,22600.0
2009-06-29 10:50:00,24.2,24.35,24.19,24.34,29200.0,21.4873,21.6205,21.4784,21.6116,29200.0
2009-06-29 11:00:00,24.34,24.41,24.31,24.36,20400.0,21.6116,21.6737,21.5849,21.6293,20400.0
2009-06-29 11:10:00,24.36,24.45,24.29,24.31,19700.0,21.6293,21.7093,21.5672,21.5849,19700.0
2009-06-29 11:20:00,24.3,24.37,24.28,24.37,12700.0,21.5761,21.6382,21.5583,21.6382,12700.0
2009-06-29 11:30:00,24.37,24.41,24.32,24.32,15300.0,21.6382,21.6737,21.5938,21.5938,15300.0
2009-06-29 11:40:00,24.3,24.32,24.25,24.27,23200.0,21.5761,21.5938,21.5317,21.5494,23200.0
2009-06-29 11:50:00,24.27,24.27,24.19,24.22,26000.0,21.5494,21.5494,21.4784,21.505,26000.0
2009-06-29 12:00:00,24.23,24.26,24.19,24.23,25800.0,21.5139,21.5406,21.4784,21.5139,25800.0
2009-06-29 12:10:00,24.23,24.24,24.13,24.18,32000.0,21.5139,21.5228,21.4251,21.4695,32000.0
2009-06-29 12:20:00,24.19,24.21,24.15,24.18,15600.0,21.4784,21.4962,21.4429,21.4695,15600.0
2009-06-29 12:30:00,24.18,24.21,24.15,24.15,16500.0,21.4695,21.4962,21.4429,21.4429,16500.0
2009-06-29 12:40:00,24.16,24.2,24.14,24.17,14100.0,21.4518,21.4873,21.434,21.4606,14100.0
2009-06-29 12:50:00,24.19,24.2,24.15,24.15,9600.0,21.4784,21.4873,21.4429,21.4429,9600.0
2009-06-29 13:00:00,24.14,24.16,24.13,24.15,13700.0,21.434,21.4518,21.4251,21.4429,13700.0
2009-06-29 13:10:00,24.15,24.22,24.14,24.18,21300.0,21.4429,21.505,21.434,21.4695,21300.0
2009-06-29 13:20:00,24.18,24.26,24.18,24.23,10800.0,21.4695,21.5406,21.4695,21.5139,10800.0
2009-06-29 13:30:00,24.23,24.27,24.2,24.22,468700.0,21.5139,21.5494,21.4873,21.505,468700.0
2009-06-29 13:40:00,24.22,24.23,24.2,24.23,16000.0,21.505,21.5139,21.4873,21.5139,16000.0
2009-06-29 13:50:00,24.23,24.23,24.21,24.22,48400.0,21.5139,21.5139,21.4962,21.505,48400.0
2009-06-29 14:00:00,24.23,24.32,24.21,24.29,23400.0,21.5139,21.5938,21.4962,21.5672,23400.0
2009-06-29 14:10:00,24.3,24.32,24.28,24.3,26000.0,21.5761,21.5938,21.5583,21.5761,26000.0
2009-06-29 14:20:00,24.31,24.39,24.31,24.38,11500.0,21.5849,21.656,21.5849,21.6471,11500.0
2009-06-29 14:30:00,24.39,24.46,24.38,24.44,20400.0,21.656,21.7181,21.6471,21.7004,20400.0
2009-06-29 14:40:00,24.43,24.52,24.43,24.5,14900.0,21.6915,21.7714,21.6915,21.7537,14900.0
2009-06-29 14:50:00,24.49,24.5,24.4,24.48,12100.0,21.7448,21.7537,21.6649,21.7359,12100.0
2009-06-29 15:00:00,24.5,24.54,24.49,24.5,27800.0,21.7537,21.7892,21.7448,21.7537,27800.0
2009-06-29 15:10:00,24.5,24.58,24.5,24.58,34800.0,21.7537,21.8247,21.7537,21.8247,34800.0
2009-06-29 15:20:00,24.59,24.64,24.53,24.57,32400.0,21.8336,21.878,21.7803,21.8158,32400.0
2009-06-29 15:30:00,24.54,24.58,24.53,24.53,28500.0,21.7892,21.8247,21.7803,21.7803,28500.0
2009-06-29 15:40:00,24.55,24.59,24.54,24.56,59800.0,21.798,21.8336,21.7892,21.8069,59800.0
2009-06-29 15:50:00,24.56,24.57,24.47,24.5,54000.0,21.8069,21.8158,21.727,21.7537,54000.0
2009-06-30 09:30:00,24.37,24.37,24.13,24.14,496800.0,21.6382,21.6382,21.4251,21.434,496800.0
2009-06-30 09:40:00,24.2,24.4,24.19,24.39,41500.0,21.4873,21.6649,21.4784,21.656,41500.0
2009-06-30 09:50:00,24.4,24.6,24.35,24.57,214100.0,21.6649,21.8424,21.6205,21.8158,214100.0
2009-06-30 10:00:00,24.57,24.57,24.11,24.18,25700.0,21.8158,21.8158,21.4074,21.4695,25700.0
2009-06-30 10:10:00,24.18,24.35,24.17,24.32,28300.0,21.4695,21.6205,21.4606,21.5938,28300.0
2009-06-30 10:20:00,24.34,24.46,24.34,24.46,13800.0,21.6116,21.7181,21.6116,21.7181,13800.0
2009-06-30 10:30:00,24.45,24.49,24.44,24.47,13300.0,21.7093,21.7448,21.7004,21.727,13300.0
2009-06-30 10:40:00,24.47,24.52,24.41,24.43,32000.0,21.727,21.7714,21.6737,21.6915,32000.0
2009-06-30 10:50:00,24.42,24.42,24.3,24.32,52100.0,21.6826,21.6826,21.5761,21.5938,52100.0
2009-06-30 11:00:00,24.32,24.32,24.27,24.3,35700.0,21.5938,21.5938,21.5494,21.5761,35700.0
2009-06-30 11:10:00,24.3,24.34,24.29,24.34,10100.0,21.5761,21.6116,21.5672,21.6116,10100.0
2009-06-30 11:20:00,24.33,24.41,24.32,24.37,27800.0,21.6027,21.6737,21.5938,21.6382,27800.0
2009-06-30 11:30:00,24.37,24.43,24.33,24.43,23300.0,21.6382,21.6915,21.6027,21.6915,23300.0
2009-06-30 11:40:00,24.44,24.45,24.39,24.39,9500.0,21.7004,21.7093,21.656,21.656,9500.0
2009-06-30 11:50:00,24.39,24.39,24.3,24.31,14300.0,21.656,21.656,21.5761,21.5849,14300.0
2009-06-30 12:00:00,24.32,24.35,24.14,24.16,48100.0,21.5938,21.6205,21.434,21.4518,48100.0
2009-06-30 12:10:00,24.16,24.28,24.16,24.26,37700.0,21.4518,21.5583,21.4518,21.5406,37700.0
2009-06-30 12:20:00,24.28,24.36,24.26,24.28,12900.0,21.5583,21.6293,21.5406,21.5583,12900.0
2009-06-30 12:30:00,24.27,24.3,24.24,24.28,8700.0,21.5494,21.5761,21.5228,21.5583,8700.0
2009-06-30 12:40:00,24.28,24.35,24.28,24.3,15000.0,21.5583,21.6205,21.5583,21.5761,15000.0
2009-06-30 12:50:00,24.31,24.32,24.23,24.25,7000.0,21.5849,21.5938,21.5139,21.5317,7000.0
2009-06-30 13:00:00,24.23,24.3,24.23,24.29,7100.0,21.5139,21.5761,21.5139,21.5672,7100.0
2009-06-30 13:10:00,24.29,24.32,24.25,24.3,13600.0,21.5672,21.5938,21.5317,21.5761,13600.0
2009-06-30 13:20:00,24.31,24.33,24.24,24.28,30200.0,21.5849,21.6027,21.5228,21.5583,30200.0
2009-06-30 13:30:00,24.28,24.34,24.25,24.34,25200.0,21.5583,21.6116,21.5317,21.6116,25200.0
2009-06-30 13:40:00,24.34,24.36,24.24,24.27,16400.0,21.6116,21.6293,21.5228,21.5494,16400.0
2009-06-30 13:50:00,24.27,24.3,24.25,24.27,13100.0,21.5494,21.5761,21.5317,21.5494,13100.0
2009-06-30 14:00:00,24.28,24.3,24.25,24.26,20000.0,21.5583,21.5761,21.5317,21.5406,20000.0
2009-06-30 14:10:00,24.25,24.29,24.25,24.27,11500.0,21.5317,21.5672,21.5317,21.5494,11500.0
2009-06-30 14:20:00,24.25,24.32,24.25,24.29,9400.0,21.5317,21.5938,21.5317,21.5672,9400.0
2009-06-30 14:30:00,24.29,24.37,24.25,24.36,19900.0,21.5672,21.6382,21.5317,21.6293,19900.0
2009-06-30 14:40:00,24.35,24.36,24.34,24.35,18100.0,21.6205,21.6293,21.6116,21.6205,18100.0
2009-06-30 14:50:00,24.36,24.39,24.35,24.37,41800.0,21.6293,21.656,21.6205,21.6382,41800.0
2009-06-30 15:00:00,24.36,24.42,24.36,24.41,18900.0,21.6293,21.6826,21.6293,21.6737,18900.0
2009-06-30 15:10:00,24.41,24.53,24.41,24.49,26000.0,21.6737,21.7803,21.6737,21.7448,26000.0
2009-06-30 15:20:00,24.48,24.58,24.48,24.58,31200.0,21.7359,21.8247,21.7359,21.8247,31200.0
2009-06-30 15:30:00,24.58,24.69,24.58,24.66,27700.0,21.8247,21.9224,21.8247,21.8957,27700.0
2009-06-30 15:40:00,24.67,24.67,24.58,24.65,46500.0,21.9046,21.9046,21.8247,21.8868,46500.0
2009-06-30 15:50:00,24.65,24.65,24.42,24.45,143100.0,21.8868,21.8868,21.6826,21.7093,143100.0
2009-07-01 09:30:00,24.5,24.75,24.32,24.63,190700.0,21.7537,21.9756,21.5938,21.8691,190700.0
2009-07-01 09:40:00,24.65,24.74,24.46,24.53,61700.0,21.8868,21.9667,21.7181,21.7803,61700.0
2009-07-01 09:50:00,24.54,24.57,24.52,24.52,11200.0,21.7892,21.8158,21.7714,21.7714,11200.0
2009-07-01 10:00:00,24.52,24.52,24.39,24.39,8500.0,21.7714,21.7714,21.656,21.656,8500.0
2009-07-01 10:10:00,24.37,24.41,24.31,24.32,24800.0,21.6382,21.6737,21.5849,21.5938,24800.0
2009-07-01 10:20:00,24.32,24.38,24.29,24.33,57700.0,21.5938,21.6471,21.5672,21.6027,57700.0
2009-07-01 10:30:00,24.32,24.43,24.31,24.43,39800.0,21.5938,21.6915,21.5849,21.6915,39800.0
2009-07-01 10:40:00,24.42,24.47,24.37,24.39,47500.0,21.6826,21.727,21.6382,21.656,47500.0
2009-07-01 10:50:00,24.38,24.41,24.22,24.3,23800.0,21.6471,21.6737,21.505,21.5761,23800.0
2009-07-01 11:00:00,24.31,24.38,24.3,24.33,11100.0,21.5849,21.6471,21.5761,21.6027,11100.0
2009-07-01 11:10:00,24.32,24.42,24.31,24.42,14000.0,21.5938,21.6826,21.5849,21.6826,14000.0
2009-07-01 11:20:00,24.42,24.42,24.35,24.36,11200.0,21.6826,21.6826,21.6205,21.6293,11200.0
2009-07-01 11:30:00,24.38,24.44,24.38,24.44,8900.0,21.6471,21.7004,21.6471,21.7004,8900.0
2009-07-01 11:40:00,24.44,24.48,24.43,24.44,19900.0,21.7004,21.7359,21.6915,21.7004,19900.0
2009-07-01 11:50:00,24.44,24.49,24.41,24.41,16700.0,21.7004,21.7448,21.6737,21.6737,16700.0
2009-07-01 12:00:00,24.42,24.45,24.38,24.4,16900.0,21.6826,21.7093,21.6471,21.6649,16900.0
2009-07-01 12:10:00,24.4,24.42,24.37,24.4,16800.0,21.6649,21.6826,21.6382,21.6649,16800.0
2009-07-01 12:20:00,24.4,24.4,24.39,24.39,5700.0,21.6649,21.6649,21.656,21.656,5700.0
2009-07-01 12:30:00,24.4,24.4,24.32,24.32,17900.0,21.6649,21.6649,21.5938,21.5938,17900.0
2009-07-01 12:40:00,24.31,24.35,24.29,24.35,12000.0,21.5849,21.6205,21.5672,21.6205,12000.0
2009-07-01 12:50:00,24.35,24.41,24.34,24.35,10500.0,21.6205,21.6737,21.6116,21.6205,10500.0
2009-07-01 13:00:00,24.34,24.38,24.31,24.35,38500.0,21.6116,21.6471,21.5849,21.6205,38500.0
2009-07-01 13:10:00,24.34,24.35,24.32,24.35,6400.0,21.6116,21.6205,21.5938,21.6205,6400.0
2009-07-01 13:20:00,24.34,24.35,24.31,24.35,9500.0,21.6116,21.6205,21.5849,21.6205,9500.0
2009-07-01 13:30:00,24.35,24.4,24.32,24.4,19200.0,21.6205,21.6649,21.5938,21.6649,19200.0
2009-07-01 13:40:00,24.4,24.4,24.29,24.38,30200.0,21.6649,21.6649,21.5672,21.6471,30200.0
2009-07-01 13:50:00,24.39,24.39,24.29,24.35,22400.0,21.656,21.656,21.5672,21.6205,22400.0
2009-07-01 14:00:00,24.35,24.36,24.24,24.3,34300.0,21.6205,21.6293,21.5228,21.5761,34300.0
2009-07-01 14:10:00,24.29,24.33,24.2,24.23,29800.0,21.5672,21.6027,21.4873,21.5139,29800.0
2009-07-01 14:20:00,24.22,24.37,24.22,24.36,51400.0,21.505,21.6382,21.505,21.6293,51400.0
2009-07-01 14:30:00,24.37,24.47,24.31,24.37,29700.0,21.6382,21.727,21.5849,21.6382,29700.0
2009-07-01 14:40:00,24.39,24.51,24.35,24.38,32700.0,21.656,21.7625,21.6205,21.6471,32700.0
2009-07-01 14:50:00,24.39,24.42,24.37,24.38,73100.0,21.656,21.6826,21.6382,21.6471,73100.0
2009-07-01 15:00:00,24.39,24.39,24.29,24.33,60600.0,21.656,21.656,21.5672,21.6027,60600.0
2009-07-01 15:10:00,24.34,24.35,24.32,24.35,32900.0,21.6116,21.6205,21.5938,21.6205,32900.0
2009-07-01 15:20:00,24.35,24.37,24.24,24.26,154900.0,21.6205,21.6382,21.5228,21.5406,154900.0
2009-07-01 15:30:00,24.28,24.29,24.2,24.2,42300.0,21.5583,21.5672,21.4873,21.4873,42300.0
2009-07-01 15:40:00,24.2,24.25,24.12,24.19,138900.0,21.4873,21.5317,21.4162,21.4784,138900.0
2009-07-01 15:50:00,24.18,24.27,24.0,24.08,150500.0,21.4695,21.5494,21.3097,21.3807,150500.0
2009-07-02 09:30:00,24.64,24.75,24.3,24.31,90900.0,21.878,21.9756,21.5761,21.5849,90900.0
2009-07-02 09:40:00,24.31,24.48,24.08,24.22,45700.0,21.5849,21.7359,21.3807,21.505,45700.0
2009-07-02 09:50:00,24.23,24.23,23.79,24.18,68300.0,21.5139,21.5139,21.1232,21.4695,68300.0
2009-07-02 10:00:00,24.2,24.4,24.16,24.3,30300.0,21.4873,21.6649,21.4518,21.5761,30300.0
2009-07-02 10:10:00,24.3,24.57,24.3,24.55,26900.0,21.5761,21.8158,21.5761,21.798,26900.0
2009-07-02 10:20:00,24.5,24.59,24.49,24.52,31600.0,21.7537,21.8336,21.7448,21.7714,31600.0
2009-07-02 10:30:00,24.52,24.6,24.49,24.6,25000.0,21.7714,21.8424,21.7448,21.8424,25000.0
2009-07-02 10:40:00,24.59,24.64,24.56,24.6,10700.0,21.8336,21.878,21.8069,21.8424,10700.0
2009-07-02 10:50:00,24.6,24.72,24.58,24.69,25800.0,21.8424,21.949,21.8247,21.9224,25800.0
2009-07-02 11:00:00,24.67,24.94,24.58,24.86,66500.0,21.9046,22.1443,21.8247,22.0733,66500.0
2009-07-02 11:10:00,24.83,24.91,24.74,24.86,16700.0,22.0467,22.1177,21.9667,22.0733,16700.0
2009-07-02 11:20:00,24.85,24.9,24.75,24.77,16800.0,22.0644,22.1088,21.9756,21.9934,16800.0
2009-07-02 11:30:00,24.77,24.87,24.72,24.84,18100.0,21.9934,22.0822,21.949,22.0555,18100.0
2009-07-02 11:40:00,24.84,24.86,24.75,24.78,12600.0,22.0555,22.0733,21.9756,22.0023,12600.0
2009-07-02 11:50:00,24.78,24.81,24.74,24.8,16400.0,22.0023,22.0289,21.9667,22.02,16400.0
2009-07-02 12:00:00,24.81,24.87,24.75,24.8,41900.0,22.0289,22.0822,21.9756,22.02,41900.0
2009-07-02 12:10:00,24.81,24.99,24.77,24.79,55000.0,22.0289,22.1887,21.9934,22.0111,55000.0
2009-07-02 12:20:00,24.76,24.84,24.75,24.81,12600.0,21.9845,22.0555,21.9756,22.0289,12600.0
2009-07-02 12:30:00,24.82,24.84,24.79,24.84,12300.0,22.0378,22.0555,22.0111,22.0555,12300.0
2009-07-02 12:40:00,24.84,24.91,24.83,24.86,8200.0,22.0555,22.1177,22.0467,22.0733,8200.0
2009-07-02 12:50:00,24.85,24.87,24.8,24.83,10500.0,22.0644,22.0822,22.02,22.0467,10500.0
2009-07-02 13:00:00,24.83,24.91,24.8,24.9,24900.0,22.0467,22.1177,22.02,22.1088,24900.0
2009-07-02 13:10:00,24.9,24.92,24.85,24.88,36700.0,22.1088,22.1266,22.0644,22.0911,36700.0
2009-07-02 13:20:00,24.88,24.95,24.86,24.86,36000.0,22.0911,22.1532,22.0733,22.0733,36000.0
2009-07-02 13:30:00,24.87,24.91,24.83,24.87,21900.0,22.0822,22.1177,22.0467,22.0822,21900.0
2009-07-02 13:40:00,24.86,24.9,24.85,24.89,16600.0,22.0733,22.1088,22.0644,22.0999,16600.0
2009-07-02 13:50:00,24.9,24.9,24.85,24.9,18800.0,22.1088,22.1088,22.0644,22.1088,18800.0
2009-07-02 14:00:00,24.9,24.98,24.85,24.92,29400.0,22.1088,22.1798,22.0644,22.1266,29400.0
2009-07-02 14:10:00,24.9,24.91,24.85,24.9,32600.0,22.1088,22.1177,22.0644,22.1088,32600.0
2009-07-02 14:20:00,24.89,24.9,24.85,24.89,17100.0,22.0999,22.1088,22.0644,22.0999,17100.0
2009-07-02 14:30:00,24.88,24.9,24.85,24.87,39700.0,22.0911,22.1088,22.0644,22.0822,39700.0
2009-07-02 14:40:00,24.87,25.08,24.84,24.97,45600.0,22.0822,22.2686,22.0555,22.171,45600.0
2009-07-02 14:50:00,24.98,25.12,24.97,25.1,22000.0,22.1798,22.3042,22.171,22.2864,22000.0
2009-07-02 15:00:00,25.09,25.12,25.07,25.09,27100.0,22.2775,22.3042,22.2598,22.2775,27100.0
2009-07-02 15:10:00,25.08,25.1,24.98,25.08,41400.0,22.2686,22.2864,22.1798,22.2686,41400.0
2009-07-02 15:20:00,25.06,25.08,24.92,24.95,37400.0,22.2509,22.2686,22.1266,22.1532,37400.0
2009-07-02 15:30:00,24.96,25.01,24.84,24.99,50300.0,22.1621,22.2065,22.0555,22.1887,50300.0
2009-07-02 15:40:00,25.02,25.03,24.96,24.99,58900.0,22.2154,22.2242,22.1621,22.1887,58900.0
2009-07-02 15:50:00,24.99,25.06,24.94,24.99,97200.0,22.1887,22.2509,22.1443,22.1887,97200.0
2009-07-06 09:30:00,24.57,25.15,24.47,24.47,32500.0,21.8158,22.3308,21.727,21.727,32500.0
2009-07-06 09:40:00,24.49,24.74,24.34,24.72,22100.0,21.7448,21.9667,21.6116,21.949,22100.0
2009-07-06 09:50:00,24.74,24.79,24.6,24.62,18500.0,21.9667,22.0111,21.8424,21.8602,18500.0
2009-07-06 10:00:00,24.63,24.73,24.6,24.61,19700.0,21.8691,21.9579,21.8424,21.8513,19700.0
2009-07-06 10:10:00,24.6,24.62,24.52,24.54,22000.0,21.8424,21.8602,21.7714,21.7892,22000.0
2009-07-06 10:20:00,24.53,24.66,24.45,24.65,19500.0,21.7803,21.8957,21.7093,21.8868,19500.0
2009-07-06 10:30:00,24.63,24.64,24.53,24.59,23100.0,21.8691,21.878,21.7803,21.8336,23100.0
2009-07-06 10:40:00,24.6,24.65,24.52,24.52,20600.0,21.8424,21.8868,21.7714,21.7714,20600.0
2009-07-06 10:50:00,24.53,24.53,24.49,24.49,15200.0,21.7803,21.7803,21.7448,21.7448,15200.0
2009-07-06 11:00:00,24.52,24.52,24.44,24.45,8000.0,21.7714,21.7714,21.7004,21.7093,8000.0
2009-07-06 11:10:00,24.46,24.5,24.43,24.47,17400.0,21.7181,21.7537,21.6915,21.727,17400.0
2009-07-06 11:20:00,24.47,24.54,24.47,24.52,16500.0,21.727,21.7892,21.727,21.7714,16500.0
2009-07-06 11:30:00,24.51,24.52,24.44,24.47,16500.0,21.7625,21.7714,21.7004,21.727,16500.0
2009-07-06 11:40:00,24.47,24.52,24.42,24.49,19900.0,21.727,21.7714,21.6826,21.7448,19900.0
2009-07-06 11:50:00,24.51,24.51,24.38,24.39,14100.0,21.7625,21.7625,21.6471,21.656,14100.0
2009-07-06 12:00:00,24.39,24.5,24.39,24.49,8800.0,21.656,21.7537,21.656,21.7448,8800.0
2009-07-06 12:10:00,24.49,24.5,24.4,24.4,8800.0,21.7448,21.7537,21.6649,21.6649,8800.0
2009-07-06 12:20:00,24.41,24.43,24.36,24.36,9100.0,21.6737,21.6915,21.6293,21.6293,9100.0
2009-07-06 12:30:00,24.37,24.37,24.31,24.34,12500.0,21.6382,21.6382,21.5849,21.6116,12500.0
2009-07-06 12:40:00,24.32,24.34,24.29,24.3,7600.0,21.5938,21.6116,21.5672,21.5761,7600.0
2009-07-06 12:50:00,24.3,24.3,24.24,24.27,10700.0,21.5761,21.5761,21.5228,21.5494,10700.0
2009-07-06 13:00:00,24.26,24.31,24.26,24.28,7300.0,21.5406,21.5849,21.5406,21.5583,7300.0
2009-07-06 13:10:00,24.28,24.42,24.27,24.37,10200.0,21.5583,21.6826,21.5494,21.6382,10200.0
2009-07-06 13:20:00,24.36,24.4,24.32,24.34,11800.0,21.6293,21.6649,21.5938,21.6116,11800.0
2009-07-06 13:30:00,24.35,24.35,24.26,24.26,7600.0,21.6205,21.6205,21.5406,21.5406,7600.0
2009-07-06 13:40:00,24.27,24.35,24.26,24.35,19800.0,21.5494,21.6205,21.5406,21.6205,19800.0
2009-07-06 13:50:00,24.34,24.38,24.29,24.3,58700.0,21.6116,21.6471,21.5672,21.5761,58700.0
2009-07-06 14:00:00,24.3,24.31,24.29,24.3,10200.0,21.5761,21.5849,21.5672,21.5761,10200.0
2009-07-06 14:10:00,24.3,24.31,24.28,24.29,12800.0,21.5761,21.5849,21.5583,21.5672,12800.0
2009-07-06 14:20:00,24.3,24.31,24.25,24.28,19300.0,21.5761,21.5849,21.5317,21.5583,19300.0
2009-07-06 14:30:00,24.28,24.31,24.27,24.31,12000.0,21.5583,21.5849,21.5494,21.5849,12000.0
2009-07-06 14:40:00,24.31,24.42,24.3,24.4,16800.0,21.5849,21.6826,21.5761,21.6649,16800.0
2009-07-06 14:50:00,24.42,24.54,24.4,24.47,50700.0,21.6826,21.7892,21.6649,21.727,50700.0
2009-07-06 15:00:00,24.47,24.62,24.47,24.54,38800.0,21.727,21.8602,21.727,21.7892,38800.0
2009-07-06 15:10:00,24.54,24.62,24.46,24.57,29800.0,21.7892,21.8602,21.7181,21.8158,29800.0
2009-07-06 15:20:00,24.56,24.7,24.53,24.58,53100.0,21.8069,21.9312,21.7803,21.8247,53100.0
2009-07-06 15:30:00,24.59,24.68,24.55,24.63,70000.0,21.8336,21.9135,21.798,21.8691,70000.0
2009-07-06 15:40:00,24.64,24.85,24.6,24.83,90600.0,21.878,22.0644,21.8424,22.0467,90600.0
2009-07-06 15:50:00,24.81,24.87,24.75,24.81,107900.0,22.0289,22.0822,21.9756,22.0289,107900.0
2009-07-07 09:30:00,24.99,25.2,24.94,25.0,31400.0,22.1887,22.3752,22.1443,22.1976,31400.0
2009-07-07 09:40:00,25.0,25.08,24.97,25.08,24400.0,22.1976,22.2686,22.171,22.2686,24400.0
2009-07-07 09:50:00,25.05,25.14,24.97,25.0,39000.0,22.242,22.3219,22.171,22.1976,39000.0
2009-07-07 10:00:00,25.0,25.0,24.83,24.89,31900.0,22.1976,22.1976,22.0467,22.0999,31900.0
2009-07-07 10:10:00,24.91,24.94,24.77,24.81,15000.0,22.1177,22.1443,21.9934,22.0289,15000.0
2009-07-07 10:20:00,24.8,24.92,24.8,24.87,10500.0,22.02,22.1266,22.02,22.0822,10500.0
2009-07-07 10:30:00,24.89,24.9,24.73,24.74,13500.0,22.0999,22.1088,21.9579,21.9667,13500.0
2009-07-07 10:40:00,24.76,24.84,24.75,24.84,6600.0,21.9845,22.0555,21.9756,22.0555,6600.0
2009-07-07 10:50:00,24.86,24.92,24.84,24.89,6800.0,22.0733,22.1266,22.0555,22.0999,6800.0
2009-07-07 11:00:00,24.89,24.93,24.84,24.93,8400.0,22.0999,22.1355,22.0555,22.1355,8400.0
2009-07-07 11:10:00,24.9,24.95,24.86,24.92,9400.0,22.1088,22.1532,22.0733,22.1266,9400.0
2009-07-07 11:20:00,24.93,24.95,24.89,24.89,12900.0,22.1355,22.1532,22.0999,22.0999,12900.0
2009-07-07 11:30:00,24.89,24.93,24.82,24.82,19000.0,22.0999,22.1355,22.0378,22.0378,19000.0
2009-07-07 11:40:00,24.82,24.83,24.71,24.71,12400.0,22.0378,22.0467,21.9401,21.9401,12400.0
2009-07-07 11:50:00,24.72,24.77,24.72,24.76,12300.0,21.949,21.9934,21.949,21.9845,12300.0
2009-07-07 12:00:00,24.76,24.79,24.75,24.75,8700.0,21.9845,22.0111,21.9756,21.9756,8700.0
2009-07-07 12:10:00,24.76,24.79,24.73,24.78,6300.0,21.9845,22.0111,21.9579,22.0023,6300.0
2009-07-07 12:20:00,24.77,24.77,24.67,24.67,6600.0,21.9934,21.9934,21.9046,21.9046,6600.0
2009-07-07 12:30:00,24.67,24.67,24.6,24.61,4400.0,21.9046,21.9046,21.8424,21.8513,4400.0
2009-07-07 12:40:00,24.58,24.61,24.5,24.53,17100.0,21.8247,21.8513,21.7537,21.7803,17100.0
2009-07-07 12:50:00,24.54,24.55,24.48,24.53,6200.0,21.7892,21.798,21.7359,21.7803,6200.0
2009-07-07 13:00:00,24.54,24.57,24.53,24.57,17200.0,21.7892,21.8158,21.7803,21.8158,17200.0
2009-07-07 13:10:00,24.6,24.65,24.58,24.6,12200.0,21.8424,21.8868,21.8247,21.8424,12200.0
2009-07-07 13:20:00,24.6,24.65,24.58,24.61,11900.0,21.8424,21.8868,21.8247,21.8513,11900.0
2009-07-07 13:30:00,24.62,24.64,24.59,24.59,11800.0,21.8602,21.878,21.8336,21.8336,11800.0
2009-07-07 13:40:00,24.6,24.6,24.57,24.59,9900.0,21.8424,21.8424,21.8158,21.8336,9900.0
2009-07-07 13:50:00,24.6,24.6,24.58,24.59,10900.0,21.8424,21.8424,21.8247,21.8336,10900.0
2009-07-07 14:00:00,24.59,24.61,24.57,24.58,16600.0,21.8336,21.8513,21.8158,21.8247,16600.0
2009-07-07 14:10:00,24.59,24.61,24.56,24.58,30600.0,21.8336,21.8513,21.8069,21.8247,30600.0
2009-07-07 14:20:00,24.59,24.63,24.58,24.61,14700.0,21.8336,21.8691,21.8247,21.8513,14700.0
2009-07-07 14:30:00,24.6,24.63,24.58,24.6,14400.0,21.8424,21.8691,21.8247,21.8424,14400.0
2009-07-07 14:40:00,24.6,24.62,24.57,24.59,22100.0,21.8424,21.8602,21.8158,21.8336,22100.0
2009-07-07 14:50:00,24.6,24.61,24.54,24.59,12600.0,21.8424,21.8513,21.7892,21.8336,12600.0
2009-07-07 15:00:00,24.57,24.6,24.5,24.53,26900.0,21.8158,21.8424,21.7537,21.7803,26900.0
2009-07-07 15:10:00,24.53,24.56,24.47,24.53,36400.0,21.7803,21.8069,21.727,21.7803,36400.0
2009-07-07 15:20:00,24.53,24.61,24.48,24.6,29200.0,21.7803,21.8513,21.7359,21.8424,29200.0
2009-07-07 15:30:00,24.59,24.61,24.48,24.5,23600.0,21.8336,21.8513,21.7359,21.7537,23600.0
2009-07-07 15:40:00,24.51,24.51,24.26,24.28,49900.0,21.7625,21.7625,21.5406,21.5583,49900.0
2009-07-07 15:50:00,24.28,24.33,24.25,24.31,78200.0,21.5583,21.6027,21.5317,21.5849,78200.0
2009-07-08 09:30:00,24.3,24.53,24.25,24.39,15200.0,21.5761,21.7803,21.5317,21.656,15200.0
2009-07-08 09:40:00,24.43,24.45,24.33,24.37,14100.0,21.6915,21.7093,21.6027,21.6382,14100.0
2009-07-08 09:50:00,24.38,24.41,24.12,24.12,17800.0,21.6471,21.6737,21.4162,21.4162,17800.0
2009-07-08 10:00:00,24.15,24.23,24.15,24.22,7900.0,21.4429,21.5139,21.4429,21.505,7900.0
2009-07-08 10:10:00,24.22,24.3,24.18,24.28,12900.0,21.505,21.5761,21.4695,21.5583,12900.0
2009-07-08 10:20:00,24.28,24.36,24.27,24.29,7000.0,21.5583,21.6293,21.5494,21.5672,7000.0
2009-07-08 10:30:00,24.29,24.33,24.28,24.31,36100.0,21.5672,21.6027,21.5583,21.5849,36100.0
2009-07-08 10:40:00,24.3,24.39,24.27,24.35,13900.0,21.5761,21.656,21.5494,21.6205,13900.0
2009-07-08 10:50:00,24.31,24.32,24.28,24.3,9100.0,21.5849,21.5938,21.5583,21.5761,9100.0
2009-07-08 11:00:00,24.3,24.33,24.28,24.31,28300.0,21.5761,21.6027,21.5583,21.5849,28300.0
2009-07-08 11:10:00,24.3,24.36,24.29,24.3,14400.0,21.5761,21.6293,21.5672,21.5761,14400.0
2009-07-08 11:20:00,24.31,24.37,24.29,24.37,19500.0,21.5849,21.6382,21.5672,21.6382,19500.0
2009-07-08 11:30:00,24.37,24.37,24.32,24.32,17900.0,21.6382,21.6382,21.5938,21.5938,17900.0
2009-07-08 11:40:00,24.31,24.31,24.23,24.23,6600.0,21.5849,21.5849,21.5139,21.5139,6600.0
2009-07-08 11:50:00,24.23,24.25,24.1,24.25,11100.0,21.5139,21.5317,21.3985,21.5317,11100.0
2009-07-08 12:00:00,24.27,24.27,24.18,24.24,10100.0,21.5494,21.5494,21.4695,21.5228,10100.0
2009-07-08 12:10:00,24.21,24.21,24.08,24.08,10400.0,21.4962,21.4962,21.3807,21.3807,10400.0
2009-07-08 12:20:00,24.08,24.17,24.08,24.1,20400.0,21.3807,21.4606,21.3807,21.3985,20400.0
2009-07-08 12:30:00,24.09,24.1,24.01,24.01,12000.0,21.3896,21.3985,21.3186,21.3186,12000.0
2009-07-08 12:40:00,24.01,24.07,24.0,24.06,4100.0,21.3186,21.3719,21.3097,21.363,4100.0
2009-07-08 12:50:00,24.02,24.1,24.0,24.0,6600.0,21.3275,21.3985,21.3097,21.3097,6600.0
2009-07-08 13:00:00,23.99,24.18,23.99,24.11,13100.0,21.3008,21.4695,21.3008,21.4074,13100.0
2009-07-08 13:10:00,24.09,24.14,24.07,24.07,4100.0,21.3896,21.434,21.3719,21.3719,4100.0
2009-07-08 13:20:00,24.06,24.19,24.01,24.14,17900.0,21.363,21.4784,21.3186,21.434,17900.0
2009-07-08 13:30:00,24.15,24.15,23.99,24.0,8000.0,21.4429,21.4429,21.3008,21.3097,8000.0
2009-07-08 13:40:00,24.02,24.07,24.01,24.07,5400.0,21.3275,21.3719,21.3186,21.3719,5400.0
2009-07-08 13:50:00,24.07,24.08,23.99,24.05,7200.0,21.3719,21.3807,21.3008,21.3541,7200.0
2009-07-08 14:00:00,24.05,24.1,24.0,24.06,20200.0,21.3541,21.3985,21.3097,21.363,20200.0
2009-07-08 14:10:00,24.08,24.08,24.04,24.06,20900.0,21.3807,21.3807,21.3452,21.363,20900.0
2009-07-08 14:20:00,24.07,24.16,24.06,24.12,18900.0,21.3719,21.4518,21.363,21.4162,18900.0
2009-07-08 14:30:00,24.12,24.16,24.06,24.16,17000.0,21.4162,21.4518,21.363,21.4518,17000.0
2009-07-08 14:40:00,24.15,24.15,24.05,24.05,6700.0,21.4429,21.4429,21.3541,21.3541,6700.0
2009-07-08 14:50:00,24.06,24.2,24.06,24.13,20100.0,21.363,21.4873,21.363,21.4251,20100.0
2009-07-08 15:00:00,24.13,24.21,24.08,24.13,24700.0,21.4251,21.4962,21.3807,21.4251,24700.0
2009-07-08 15:10:00,24.13,24.18,24.08,24.15,26300.0,21.4251,21.4695,21.3807,21.4429,26300.0
2009-07-08 15:20:00,24.13,24.24,23.95,23.98,36900.0,21.4251,21.5228,21.2653,21.2919,36900.0
2009-07-08 15:30:00,24.01,24.18,23.99,24.06,21800.0,21.3186,21.4695,21.3008,21.363,21800.0
2009-07-08 15:40:00,24.07,24.23,24.06,24.14,48100.0,21.3719,21.5139,21.363,21.434,48100.0
2009-07-08 15:50:00,24.13,24.31,24.11,24.27,74400.0,21.4251,21.5849,21.4074,21.5494,74400.0
2009-07-09 09:30:00,24.48,24.79,24.47,24.48,15000.0,21.7359,22.0111,21.727,21.7359,15000.0
2009-07-09 09:40:00,24.48,24.5,24.27,24.48,27400.0,21.7359,21.7537,21.5494,21.7359,27400.0
2009-07-09 09:50:00,24.47,24.53,24.43,24.53,27100.0,21.727,21.7803,21.6915,21.7803,27100.0
2009-07-09 10:00:00,24.56,24.69,24.51,24.64,7700.0,21.8069,21.9224,21.7625,21.878,7700.0
2009-07-09 10:10:00,24.64,24.79,24.59,24.72,14800.0,21.878,22.0111,21.8336,21.949,14800.0
2009-07-09 10:20:00,24.71,24.89,24.7,24.85,24900.0,21.9401,22.0999,21.9312,22.0644,24900.0
2009-07-09 10:30:00,24.87,25.08,24.84,24.99,31500.0,22.0822,22.2686,22.0555,22.1887,31500.0
2009-07-09 10:40:00,25.0,25.11,24.9,24.98,17100.0,22.1976,22.2953,22.1088,22.1798,17100.0
2009-07-09 10:50:00,24.98,25.02,24.98,25.02,8900.0,22.1798,22.2154,22.1798,22.2154,8900.0
2009-07-09 11:00:00,25.01,25.04,24.97,24.99,20500.0,22.2065,22.2331,22.171,22.1887,20500.0
2009-07-09 11:10:00,25.0,25.08,24.99,25.02,15500.0,22.1976,22.2686,22.1887,22.2154,15500.0
2009-07-09 11:20:00,25.01,25.06,25.01,25.03,14100.0,22.2065,22.2509,22.2065,22.2242,14100.0
2009-07-09 11:30:00,25.03,25.03,24.9,24.92,58900.0,22.2242,22.2242,22.1088,22.1266,58900.0
2009-07-09 11:40:00,24.91,24.93,24.9,24.9,13600.0,22.1177,22.1355,22.1088,22.1088,13600.0
2009-07-09 11:50:00,24.9,24.95,24.9,24.92,19100.0,22.1088,22.1532,22.1088,22.1266,19100.0
2009-07-09 12:00:00,24.92,24.95,24.89,24.93,16900.0,22.1266,22.1532,22.0999,22.1355,16900.0
2009-07-09 12:10:00,24.93,24.95,24.9,24.92,24700.0,22.1355,22.1532,22.1088,22.1266,24700.0
2009-07-09 12:20:00,24.92,24.93,24.9,24.9,15300.0,22.1266,22.1355,22.1088,22.1088,15300.0
2009-07-09 12:30:00,24.9,24.93,24.89,24.91,15900.0,22.1088,22.1355,22.0999,22.1177,15900.0
2009-07-09 12:40:00,24.91,24.91,24.9,24.9,6600.0,22.1177,22.1177,22.1088,22.1088,6600.0
2009-07-09 12:50:00,24.9,24.91,24.9,24.9,8200.0,22.1088,22.1177,22.1088,22.1088,8200.0
2009-07-09 13:00:00,24.9,24.9,24.76,24.79,14500.0,22.1088,22.1088,21.9845,22.0111,14500.0
2009-07-09 13:10:00,24.79,24.91,24.79,24.89,17900.0,22.0111,22.1177,22.0111,22.0999,17900.0
2009-07-09 13:20:00,24.89,24.89,24.82,24.82,12800.0,22.0999,22.0999,22.0378,22.0378,12800.0
2009-07-09 13:30:00,24.83,24.83,24.75,24.76,8200.0,22.0467,22.0467,21.9756,21.9845,8200.0
2009-07-09 13:40:00,24.76,24.81,24.76,24.78,44900.0,21.9845,22.0289,21.9845,22.0023,44900.0
2009-07-09 13:50:00,24.79,24.81,24.76,24.78,8900.0,22.0111,22.0289,21.9845,22.0023,8900.0
2009-07-09 14:00:00,24.77,24.78,24.73,24.75,57100.0,21.9934,22.0023,21.9579,21.9756,57100.0
2009-07-09 14:10:00,24.75,24.8,24.74,24.79,10400.0,21.9756,22.02,21.9667,22.0111,10400.0
2009-07-09 14:20:00,24.79,24.79,24.72,24.74,9800.0,22.0111,22.0111,21.949,21.9667,9800.0
2009-07-09 14:30:00,24.73,24.8,24.7,24.7,11600.0,21.9579,22.02,21.9312,21.9312,11600.0
2009-07-09 14:40:00,24.7,24.72,24.64,24.64,6500.0,21.9312,21.949,21.878,21.878,6500.0
2009-07-09 14:50:00,24.63,24.66,24.55,24.57,11200.0,21.8691,21.8957,21.798,21.8158,11200.0
2009-07-09 15:00:00,24.58,24.62,24.53,24.57,15200.0,21.8247,21.8602,21.7803,21.8158,15200.0
2009-07-09 15:10:00,24.58,24.63,24.57,24.63,8200.0,21.8247,21.8691,21.8158,21.8691,8200.0
2009-07-09 15:20:00,24.63,24.63,24.51,24.55,21600.0,21.8691,21.8691,21.7625,21.798,21600.0
2009-07-09 15:30:00,24.56,24.56,24.46,24.49,25200.0,21.8069,21.8069,21.7181,21.7448,25200.0
2009-07-09 15:40:00,24.49,24.54,24.45,24.52,75000.0,21.7448,21.7892,21.7093,21.7714,75000.0
2009-07-09 15:50:00,24.52,24.61,24.49,24.59,88300.0,21.7714,21.8513,21.7448,21.8336,88300.0
2009-07-10 09:30:00,24.21,24.93,24.2,24.79,58600.0,21.4962,22.1355,21.4873,22.0111,58600.0
2009-07-10 09:40:00,24.8,24.92,24.67,24.91,15700.0,22.02,22.1266,21.9046,22.1177,15700.0
2009-07-10 09:50:00,24.9,25.06,24.89,25.05,62400.0,22.1088,22.2509,22.0999,22.242,62400.0
2009-07-10 10:00:00,25.04,25.06,24.99,25.01,31600.0,22.2331,22.2509,22.1887,22.2065,31600.0
2009-07-10 10:10:00,25.0,25.03,24.99,25.0,49400.0,22.1976,22.2242,22.1887,22.1976,49400.0
2009-07-10 10:20:00,25.01,25.04,24.98,25.0,15700.0,22.2065,22.2331,22.1798,22.1976,15700.0
2009-07-10 10:30:00,25.02,25.02,24.95,24.95,12900.0,22.2154,22.2154,22.1532,22.1532,12900.0
2009-07-10 10:40:00,24.95,25.0,24.94,24.98,39900.0,22.1532,22.1976,22.1443,22.1798,39900.0
2009-07-10 10:50:00,24.98,25.0,24.95,24.96,11200.0,22.1798,22.1976,22.1532,22.1621,11200.0
2009-07-10 11:00:00,24.97,24.97,24.86,24.91,13300.0,22.171,22.171,22.0733,22.1177,13300.0
2009-07-10 11:10:00,24.92,24.96,24.9,24.93,5000.0,22.1266,22.1621,22.1088,22.1355,5000.0
2009-07-10 11:20:00,24.92,24.93,24.86,24.88,27800.0,22.1266,22.1355,22.0733,22.0911,27800.0
2009-07-10 11:30:00,24.87,24.9,24.79,24.85,30800.0,22.0822,22.1088,22.0111,22.0644,30800.0
2009-07-10 11:40:00,24.83,24.86,24.83,24.85,15900.0,22.0467,22.0733,22.0467,22.0644,15900.0
2009-07-10 11:50:00,24.85,24.88,24.84,24.87,7600.0,22.0644,22.0911,22.0555,22.0822,7600.0
2009-07-10 12:00:00,24.86,24.96,24.86,24.91,94700.0,22.0733,22.1621,22.0733,22.1177,94700.0
2009-07-10 12:10:00,24.91,25.01,24.9,25.0,8500.0,22.1177,22.2065,22.1088,22.1976,8500.0
2009-07-10 12:20:00,25.0,25.0,24.91,24.93,7300.0,22.1976,22.1976,22.1177,22.1355,7300.0
2009-07-10 12:30:00,24.93,24.98,24.9,24.98,4800.0,22.1355,22.1798,22.1088,22.1798,4800.0
2009-07-10 12:40:00,25.0,25.0,24.93,24.97,9400.0,22.1976,22.1976,22.1355,22.171,9400.0
2009-07-10 12:50:00,24.96,24.96,24.85,24.86,31500.0,22.1621,22.1621,22.0644,22.0733,31500.0
2009-07-10 13:00:00,24.86,24.89,24.85,24.85,8100.0,22.0733,22.0999,22.0644,22.0644,8100.0
2009-07-10 13:10:00,24.86,24.91,24.83,24.9,9000.0,22.0733,22.1177,22.0467,22.1088,9000.0
2009-07-10 13:20:00,24.9,24.91,24.85,24.85,6100.0,22.1088,22.1177,22.0644,22.0644,6100.0
2009-07-10 13:30:00,24.87,24.87,24.82,24.86,4700.0,22.0822,22.0822,22.0378,22.0733,4700.0
2009-07-10 13:40:00,24.86,24.93,24.84,24.87,9100.0,22.0733,22.1355,22.0555,22.0822,9100.0
2009-07-10 13:50:00,24.87,24.96,24.86,24.92,15100.0,22.0822,22.1621,22.0733,22.1266,15100.0
2009-07-10 14:00:00,24.92,24.97,24.85,24.94,16800.0,22.1266,22.171,22.0644,22.1443,16800.0
2009-07-10 14:10:00,24.92,24.93,24.88,24.92,4900.0,22.1266,22.1355,22.0911,22.1266,4900.0
2009-07-10 14:20:00,24.93,25.0,24.9,25.0,73100.0,22.1355,22.1976,22.1088,22.1976,73100.0
2009-07-10 14:30:00,25.0,25.01,24.97,25.0,26900.0,22.1976,22.2065,22.171,22.1976,26900.0
2009-07-10 14:40:00,25.01,25.08,24.98,25.0,49900.0,22.2065,22.2686,22.1798,22.1976,49900.0
2009-07-10 14:50:00,25.02,25.09,25.0,25.09,19000.0,22.2154,22.2775,22.1976,22.2775,19000.0
2009-07-10 15:00:00,25.09,25.09,25.0,25.0,26200.0,22.2775,22.2775,22.1976,22.1976,26200.0
2009-07-10 15:10:00,25.01,25.02,24.95,24.96,39200.0,22.2065,22.2154,22.1532,22.1621,39200.0
2009-07-10 15:20:00,24.95,25.05,24.94,25.03,44200.0,22.1532,22.242,22.1443,22.2242,44200.0
2009-07-10 15:30:00,25.03,25.18,25.03,25.13,47000.0,22.2242,22.3574,22.2242,22.313,47000.0
2009-07-10 15:40:00,25.14,25.19,25.05,25.14,83200.0,22.3219,22.3663,22.242,22.3219,83200.0
2009-07-10 15:50:00,25.14,25.15,25.02,25.03,83000.0,22.3219,22.3308,22.2154,22.2242,83000.0
2009-07-13 09:30:00,25.15,25.17,24.84,24.88,16700.0,22.3308,22.3485,22.0555,22.0911,16700.0
2009-07-13 09:40:00,24.9,25.05,24.88,24.96,11100.0,22.1088,22.242,22.0911,22.1621,11100.0
2009-07-13 09:50:00,24.97,25.01,24.77,24.85,14000.0,22.171,22.2065,21.9934,22.0644,14000.0
2009-07-13 10:00:00,24.89,24.92,24.79,24.82,14200.0,22.0999,22.1266,22.0111,22.0378,14200.0
2009-07-13 10:10:00,24.8,24.83,24.73,24.82,14600.0,22.02,22.0467,21.9579,22.0378,14600.0
2009-07-13 10:20:00,24.83,24.97,24.78,24.93,8600.0,22.0467,22.171,22.0023,22.1355,8600.0
2009-07-13 10:30:00,24.95,25.07,24.95,25.01,8100.0,22.1532,22.2598,22.1532,22.2065,8100.0
2009-07-13 10:40:00,25.01,25.15,25.01,25.15,8000.0,22.2065,22.3308,22.2065,22.3308,8000.0
2009-07-13 10:50:00,25.16,25.21,25.07,25.09,10600.0,22.3397,22.3841,22.2598,22.2775,10600.0
2009-07-13 11:00:00,25.07,25.1,25.0,25.0,7200.0,22.2598,22.2864,22.1976,22.1976,7200.0
2009-07-13 11:10:00,25.02,25.08,25.01,25.05,5900.0,22.2154,22.2686,22.2065,22.242,5900.0
2009-07-13 11:20:00,25.07,25.11,25.04,25.08,6800.0,22.2598,22.2953,22.2331,22.2686,6800.0
2009-07-13 11:30:00,25.08,25.17,25.05,25.1,19500.0,22.2686,22.3485,22.242,22.2864,19500.0
2009-07-13 11:40:00,25.11,25.22,25.08,25.11,10800.0,22.2953,22.3929,22.2686,22.2953,10800.0
2009-07-13 11:50:00,25.1,25.21,25.09,25.19,4400.0,22.2864,22.3841,22.2775,22.3663,4400.0
2009-07-13 12:00:00,25.22,25.24,25.18,25.2,9600.0,22.3929,22.4107,22.3574,22.3752,9600.0
2009-07-13 12:10:00,25.22,25.25,25.19,25.24,6200.0,22.3929,22.4196,22.3663,22.4107,6200.0
2009-07-13 12:20:00,25.23,25.24,25.21,25.22,4900.0,22.4018,22.4107,22.3841,22.3929,4900.0
2009-07-13 12:30:00,25.22,25.22,25.15,25.19,22200.0,22.3929,22.3929,22.3308,22.3663,22200.0
2009-07-13 12:40:00,25.22,25.25,25.19,25.21,4800.0,22.3929,22.4196,22.3663,22.3841,4800.0
2009-07-13 12:50:00,25.21,25.25,25.17,25.25,3900.0,22.3841,22.4196,22.3485,22.4196,3900.0
2009-07-13 13:00:00,25.25,25.3,25.25,25.3,5800.0,22.4196,22.464,22.4196,22.464,5800.0
2009-07-13 13:10:00,25.27,25.28,25.24,25.24,4500.0,22.4373,22.4462,22.4107,22.4107,4500.0
2009-07-13 13:20:00,25.25,25.3,25.25,25.29,9500.0,22.4196,22.464,22.4196,22.4551,9500.0
2009-07-13 13:30:00,25.29,25.31,25.28,25.29,8100.0,22.4551,22.4729,22.4462,22.4551,8100.0
2009-07-13 13:40:00,25.3,25.37,25.27,25.35,6800.0,22.464,22.5261,22.4373,22.5084,6800.0
2009-07-13 13:50:00,25.34,25.42,25.32,25.41,12200.0,22.4995,22.5705,22.4817,22.5616,12200.0
2009-07-13 14:00:00,25.39,25.4,25.33,25.33,11000.0,22.5439,22.5528,22.4906,22.4906,11000.0
2009-07-13 14:10:00,25.35,25.42,25.33,25.41,7600.0,22.5084,22.5705,22.4906,22.5616,7600.0
2009-07-13 14:20:00,25.4,25.45,25.36,25.38,7800.0,22.5528,22.5972,22.5172,22.535,7800.0
2009-07-13 14:30:00,25.39,25.42,25.35,25.4,5000.0,22.5439,22.5705,22.5084,22.5528,5000.0
2009-07-13 14:40:00,25.41,25.42,25.34,25.39,7900.0,22.5616,22.5705,22.4995,22.5439,7900.0
2009-07-13 14:50:00,25.41,25.45,25.34,25.4,11200.0,22.5616,22.5972,22.4995,22.5528,11200.0
2009-07-13 15:00:00,25.37,25.4,25.33,25.35,12100.0,22.5261,22.5528,22.4906,22.5084,12100.0
2009-07-13 15:10:00,25.36,25.43,25.34,25.39,12300.0,22.5172,22.5794,22.4995,22.5439,12300.0
2009-07-13 15:20:00,25.38,25.47,25.37,25.38,21200.0,22.535,22.6149,22.5261,22.535,21200.0
2009-07-13 15:30:00,25.37,25.45,25.33,25.37,28700.0,22.5261,22.5972,22.4906,22.5261,28700.0
2009-07-13 15:40:00,25.37,25.52,25.35,25.48,46900.0,22.5261,22.6593,22.5084,22.6238,46900.0
2009-07-13 15:50:00,25.48,25.73,25.47,25.7,126300.0,22.6238,22.8458,22.6149,22.8191,126300.0
2009-07-14 09:30:00,25.79,25.81,25.5,25.5,9900.0,22.899,22.9168,22.6416,22.6416,9900.0
2009-07-14 09:40:00,25.49,25.57,25.42,25.45,13600.0,22.6327,22.7037,22.5705,22.5972,13600.0
2009-07-14 09:50:00,25.47,25.73,25.46,25.7,19400.0,22.6149,22.8458,22.606,22.8191,19400.0
2009-07-14 10:00:00,25.7,25.78,25.66,25.67,15500.0,22.8191,22.8902,22.7836,22.7925,15500.0
2009-07-14 10:10:00,25.67,25.7,25.5,25.51,21000.0,22.7925,22.8191,22.6416,22.6504,21000.0
2009-07-14 10:20:00,25.5,25.58,25.39,25.56,13800.0,22.6416,22.7126,22.5439,22.6948,13800.0
2009-07-14 10:30:00,25.57,25.57,25.41,25.48,10800.0,22.7037,22.7037,22.5616,22.6238,10800.0
2009-07-14 10:40:00,25.48,25.57,25.47,25.54,9500.0,22.6238,22.7037,22.6149,22.6771,9500.0
2009-07-14 10:50:00,25.55,25.58,25.51,25.51,8800.0,22.686,22.7126,22.6504,22.6504,8800.0
2009-07-14 11:00:00,25.51,25.57,25.47,25.57,8100.0,22.6504,22.7037,22.6149,22.7037,8100.0
2009-07-14 11:10:00,25.58,25.6,25.54,25.54,10200.0,22.7126,22.7303,22.6771,22.6771,10200.0
2009-07-14 11:20:00,25.54,25.61,25.54,25.58,8200.0,22.6771,22.7392,22.6771,22.7126,8200.0
2009-07-14 11:30:00,25.58,25.59,25.51,25.51,4400.0,22.7126,22.7215,22.6504,22.6504,4400.0
2009-07-14 11:40:00,25.51,25.54,25.48,25.53,3300.0,22.6504,22.6771,22.6238,22.6682,3300.0
2009-07-14 11:50:00,25.55,25.57,25.51,25.52,6500.0,22.686,22.7037,22.6504,22.6593,6500.0
2009-07-14 12:00:00,25.53,25.55,25.43,25.43,27100.0,22.6682,22.686,22.5794,22.5794,27100.0
2009-07-14 12:10:00,25.44,25.44,25.37,25.39,3800.0,22.5883,22.5883,22.5261,22.5439,3800.0
2009-07-14 12:20:00,25.38,25.49,25.36,25.49,5300.0,22.535,22.6327,22.5172,22.6327,5300.0
2009-07-14 12:30:00,25.46,25.5,25.45,25.48,3900.0,22.606,22.6416,22.5972,22.6238,3900.0
2009-07-14 12:40:00,25.51,25.61,25.49,25.59,7500.0,22.6504,22.7392,22.6327,22.7215,7500.0
2009-07-14 12:50:00,25.6,25.61,25.55,25.57,8900.0,22.7303,22.7392,22.686,22.7037,8900.0
2009-07-14 13:00:00,25.57,25.63,25.57,25.6,5400.0,22.7037,22.757,22.7037,22.7303,5400.0
2009-07-14 13:10:00,25.61,25.63,25.53,25.54,111600.0,22.7392,22.757,22.6682,22.6771,111600.0
2009-07-14 13:20:00,25.56,25.6,25.55,25.6,13800.0,22.6948,22.7303,22.686,22.7303,13800.0
2009-07-14 13:30:00,25.6,25.61,25.57,25.57,11200.0,22.7303,22.7392,22.7037,22.7037,11200.0
2009-07-14 13:40:00,25.57,25.6,25.57,25.57,5100.0,22.7037,22.7303,22.7037,22.7037,5100.0
2009-07-14 13:50:00,25.57,25.6,25.57,25.57,3200.0,22.7037,22.7303,22.7037,22.7037,3200.0
2009-07-14 14:00:00,25.59,25.6,25.51,25.6,8600.0,22.7215,22.7303,22.6504,22.7303,8600.0
2009-07-14 14:10:00,25.59,25.62,25.55,25.57,17800.0,22.7215,22.7481,22.686,22.7037,17800.0
2009-07-14 14:20:00,25.56,25.59,25.51,25.51,8700.0,22.6948,22.7215,22.6504,22.6504,8700.0
2009-07-14 14:30:00,25.51,25.58,25.51,25.54,8800.0,22.6504,22.7126,22.6504,22.6771,8800.0
2009-07-14 14:40:00,25.55,25.6,25.53,25.53,16500.0,22.686,22.7303,22.6682,22.6682,16500.0
2009-07-14 14:50:00,25.55,25.59,25.52,25.55,12100.0,22.686,22.7215,22.6593,22.686,12100.0
2009-07-14 15:00:00,25.55,25.58,25.52,25.55,12300.0,22.686,22.7126,22.6593,22.686,12300.0
2009-07-14 15:10:00,25.55,25.59,25.52,25.55,15200.0,22.686,22.7215,22.6593,22.686,15200.0
2009-07-14 15:20:00,25.54,25.59,25.54,25.56,12300.0,22.6771,22.7215,22.6771,22.6948,12300.0
2009-07-14 15:30:00,25.56,25.59,25.52,25.55,19400.0,22.6948,22.7215,22.6593,22.686,19400.0
2009-07-14 15:40:00,25.56,25.61,25.53,25.55,22300.0,22.6948,22.7392,22.6682,22.686,22300.0
2009-07-14 15:50:00,25.54,25.58,25.51,25.56,29800.0,22.6771,22.7126,22.6504,22.6948,29800.0
2009-07-15 09:30:00,25.81,25.82,25.49,25.82,63100.0,22.9168,22.9257,22.6327,22.9257,63100.0
2009-07-15 09:40:00,25.83,26.09,25.8,26.07,41100.0,22.9346,23.1654,22.9079,23.1477,41100.0
2009-07-15 09:50:00,26.07,26.4,26.06,26.39,63700.0,23.1477,23.4407,23.1388,23.4318,63700.0
2009-07-15 10:00:00,26.39,26.4,26.32,26.36,21800.0,23.4318,23.4407,23.3696,23.4052,21800.0
2009-07-15 10:10:00,26.37,26.38,26.21,26.21,65800.0,23.414,23.4229,23.272,23.272,65800.0
2009-07-15 10:20:00,26.18,26.23,26.16,26.16,12600.0,23.2453,23.2897,23.2276,23.2276,12600.0
2009-07-15 10:30:00,26.14,26.25,26.1,26.1,27100.0,23.2098,23.3075,23.1743,23.1743,27100.0
2009-07-15 10:40:00,26.11,26.12,26.0,26.03,32300.0,23.1832,23.1921,23.0855,23.1121,32300.0
2009-07-15 10:50:00,26.02,26.03,25.94,25.97,10600.0,23.1033,23.1121,23.0322,23.0589,10600.0
2009-07-15 11:00:00,25.97,25.99,25.94,25.95,8400.0,23.0589,23.0766,23.0322,23.0411,8400.0
2009-07-15 11:10:00,25.95,25.99,25.92,25.97,10000.0,23.0411,23.0766,23.0145,23.0589,10000.0
2009-07-15 11:20:00,25.97,26.15,25.96,26.12,28100.0,23.0589,23.2187,23.05,23.1921,28100.0
2009-07-15 11:30:00,26.13,26.23,26.12,26.2,26900.0,23.2009,23.2897,23.1921,23.2631,26900.0
2009-07-15 11:40:00,26.21,26.26,26.21,26.25,25800.0,23.272,23.3164,23.272,23.3075,25800.0
2009-07-15 11:50:00,26.25,26.28,26.17,26.19,16300.0,23.3075,23.3341,23.2365,23.2542,16300.0
2009-07-15 12:00:00,26.17,26.25,26.16,26.25,7000.0,23.2365,23.3075,23.2276,23.3075,7000.0
2009-07-15 12:10:00,26.25,26.27,26.22,26.22,21700.0,23.3075,23.3252,23.2808,23.2808,21700.0
2009-07-15 12:20:00,26.21,26.26,26.16,26.25,13800.0,23.272,23.3164,23.2276,23.3075,13800.0
2009-07-15 12:30:00,26.25,26.27,26.18,26.18,7500.0,23.3075,23.3252,23.2453,23.2453,7500.0
2009-07-15 12:40:00,26.21,26.23,26.18,26.21,7500.0,23.272,23.2897,23.2453,23.272,7500.0
2009-07-15 12:50:00,26.22,26.24,26.17,26.2,7200.0,23.2808,23.2986,23.2365,23.2631,7200.0
2009-07-15 13:00:00,26.19,26.22,26.15,26.15,6900.0,23.2542,23.2808,23.2187,23.2187,6900.0
2009-07-15 13:10:00,26.15,26.18,26.1,26.1,12200.0,23.2187,23.2453,23.1743,23.1743,12200.0
2009-07-15 13:20:00,26.11,26.18,26.06,26.07,14000.0,23.1832,23.2453,23.1388,23.1477,14000.0
2009-07-15 13:30:00,26.08,26.12,26.07,26.1,9600.0,23.1565,23.1921,23.1477,23.1743,9600.0
2009-07-15 13:40:00,26.07,26.16,26.05,26.12,15400.0,23.1477,23.2276,23.1299,23.1921,15400.0
2009-07-15 13:50:00,26.17,26.23,26.17,26.19,7800.0,23.2365,23.2897,23.2365,23.2542,7800.0
2009-07-15 14:00:00,26.18,26.25,26.13,26.15,18200.0,23.2453,23.3075,23.2009,23.2187,18200.0
2009-07-15 14:10:00,26.14,26.18,26.13,26.14,23600.0,23.2098,23.2453,23.2009,23.2098,23600.0
2009-07-15 14:20:00,26.13,26.21,26.12,26.15,21200.0,23.2009,23.272,23.1921,23.2187,21200.0
2009-07-15 14:30:00,26.15,26.17,26.13,26.16,20300.0,23.2187,23.2365,23.2009,23.2276,20300.0
2009-07-15 14:40:00,26.16,26.25,26.14,26.22,10800.0,23.2276,23.3075,23.2098,23.2808,10800.0
2009-07-15 14:50:00,26.22,26.22,26.16,26.17,14000.0,23.2808,23.2808,23.2276,23.2365,14000.0
2009-07-15 15:00:00,26.19,26.22,26.14,26.17,16500.0,23.2542,23.2808,23.2098,23.2365,16500.0
2009-07-15 15:10:00,26.17,26.2,26.13,26.16,45300.0,23.2365,23.2631,23.2009,23.2276,45300.0
2009-07-15 15:20:00,26.18,26.28,26.17,26.24,32800.0,23.2453,23.3341,23.2365,23.2986,32800.0
2009-07-15 15:30:00,26.25,26.25,26.16,26.2,47700.0,23.3075,23.3075,23.2276,23.2631,47700.0
2009-07-15 15:40:00,26.23,26.27,26.08,26.15,56800.0,23.2897,23.3252,23.1565,23.2187,56800.0
2009-07-15 15:50:00,26.16,26.28,26.15,26.27,123600.0,23.2276,23.3341,23.2187,23.3252,123600.0
2009-07-16 09:30:00,26.32,26.32,25.92,26.21,23400.0,23.3696,23.3696,23.0145,23.272,23400.0
2009-07-16 09:40:00,26.21,26.21,25.91,25.99,18400.0,23.272,23.272,23.0056,23.0766,18400.0
2009-07-16 09:50:00,26.01,26.04,25.95,26.0,39300.0,23.0944,23.121,23.0411,23.0855,39300.0
2009-07-16 10:00:00,25.98,26.01,25.93,25.98,27000.0,23.0677,23.0944,23.0234,23.0677,27000.0
2009-07-16 10:10:00,26.0,26.02,25.92,25.92,16800.0,23.0855,23.1033,23.0145,23.0145,16800.0
2009-07-16 10:20:00,25.94,25.99,25.92,25.96,8200.0,23.0322,23.0766,23.0145,23.05,8200.0
2009-07-16 10:30:00,25.98,25.98,25.9,25.9,12000.0,23.0677,23.0677,22.9967,22.9967,12000.0
2009-07-16 10:40:00,25.89,25.91,25.81,25.87,13500.0,22.9878,23.0056,22.9168,22.9701,13500.0
2009-07-16 10:50:00,25.88,25.88,25.84,25.85,7500.0,22.979,22.979,22.9434,22.9523,7500.0
2009-07-16 11:00:00,25.85,25.85,25.81,25.81,7800.0,22.9523,22.9523,22.9168,22.9168,7800.0
2009-07-16 11:10:00,25.81,25.83,25.73,25.76,11200.0,22.9168,22.9346,22.8458,22.8724,11200.0
2009-07-16 11:20:00,25.79,25.8,25.76,25.77,8100.0,22.899,22.9079,22.8724,22.8813,8100.0
2009-07-16 11:30:00,25.76,25.77,25.68,25.76,12800.0,22.8724,22.8813,22.8014,22.8724,12800.0
2009-07-16 11:40:00,25.77,25.8,25.76,25.77,6700.0,22.8813,22.9079,22.8724,22.8813,6700.0
2009-07-16 11:50:00,25.78,25.81,25.77,25.77,8400.0,22.8902,22.9168,22.8813,22.8813,8400.0
2009-07-16 12:00:00,25.76,25.82,25.76,25.81,4400.0,22.8724,22.9257,22.8724,22.9168,4400.0
2009-07-16 12:10:00,25.81,25.83,25.77,25.83,8300.0,22.9168,22.9346,22.8813,22.9346,8300.0
2009-07-16 12:20:00,25.82,25.98,25.81,25.96,23900.0,22.9257,23.0677,22.9168,23.05,23900.0
2009-07-16 12:30:00,25.97,25.97,25.94,25.95,7900.0,23.0589,23.0589,23.0322,23.0411,7900.0
2009-07-16 12:40:00,25.96,26.0,25.95,25.99,8800.0,23.05,23.0855,23.0411,23.0766,8800.0
2009-07-16 12:50:00,25.99,26.0,25.97,25.97,7000.0,23.0766,23.0855,23.0589,23.0589,7000.0
2009-07-16 13:00:00,25.97,25.98,25.96,25.96,6000.0,23.0589,23.0677,23.05,23.05,6000.0
2009-07-16 13:10:00,25.97,26.0,25.97,25.98,4300.0,23.0589,23.0855,23.0589,23.0677,4300.0
2009-07-16 13:20:00,25.98,26.0,25.96,26.0,8600.0,23.0677,23.0855,23.05,23.0855,8600.0
2009-07-16 13:30:00,26.0,26.0,25.96,25.98,5600.0,23.0855,23.0855,23.05,23.0677,5600.0
2009-07-16 13:40:00,25.98,25.99,25.9,25.91,15700.0,23.0677,23.0766,22.9967,23.0056,15700.0
2009-07-16 13:50:00,25.91,25.93,25.88,25.92,10300.0,23.0056,23.0234,22.979,23.0145,10300.0
2009-07-16 14:00:00,25.92,25.98,25.92,25.97,7400.0,23.0145,23.0677,23.0145,23.0589,7400.0
2009-07-16 14:10:00,25.96,25.98,25.9,25.93,9100.0,23.05,23.0677,22.9967,23.0234,9100.0
2009-07-16 14:20:00,25.92,26.0,25.91,26.0,18600.0,23.0145,23.0855,23.0056,23.0855,18600.0
2009-07-16 14:30:00,26.01,26.09,26.01,26.04,24300.0,23.0944,23.1654,23.0944,23.121,24300.0
2009-07-16 14:40:00,26.05,26.21,26.05,26.21,35900.0,23.1299,23.272,23.1299,23.272,35900.0
2009-07-16 14:50:00,26.21,26.38,26.2,26.37,21100.0,23.272,23.4229,23.2631,23.414,21100.0
2009-07-16 15:00:00,26.38,26.44,26.35,26.43,24100.0,23.4229,23.4762,23.3963,23.4673,24100.0
2009-07-16 15:10:00,26.43,26.43,26.34,26.34,31500.0,23.4673,23.4673,23.3874,23.3874,31500.0
2009-07-16 15:20:00,26.34,26.36,26.27,26.36,12300.0,23.3874,23.4052,23.3252,23.4052,12300.0
2009-07-16 15:30:00,26.36,26.42,26.35,26.36,20400.0,23.4052,23.4584,23.3963,23.4052,20400.0
2009-07-16 15:40:00,26.37,26.5,26.34,26.49,43200.0,23.414,23.5295,23.3874,23.5206,43200.0
2009-07-16 15:50:00,26.49,26.49,26.2,26.25,56400.0,23.5206,23.5206,23.2631,23.3075,56400.0
2009-07-17 09:30:00,26.24,26.44,25.91,25.92,9900.0,23.2986,23.4762,23.0056,23.0145,9900.0
2009-07-17 09:40:00,25.9,26.02,25.84,26.0,8600.0,22.9967,23.1033,22.9434,23.0855,8600.0
2009-07-17 09:50:00,26.02,26.23,25.96,26.23,14100.0,23.1033,23.2897,23.05,23.2897,14100.0
2009-07-17 10:00:00,26.2,26.34,26.1,26.33,21300.0,23.2631,23.3874,23.1743,23.3785,21300.0
2009-07-17 10:10:00,26.33,26.53,26.33,26.49,18900.0,23.3785,23.5561,23.3785,23.5206,18900.0
2009-07-17 10:20:00,26.48,26.52,26.4,26.51,10200.0,23.5117,23.5472,23.4407,23.5383,10200.0
2009-07-17 10:30:00,26.5,26.5,26.41,26.41,6400.0,23.5295,23.5295,23.4495,23.4495,6400.0
2009-07-17 10:40:00,26.41,26.62,26.41,26.55,12000.0,23.4495,23.636,23.4495,23.5739,12000.0
2009-07-17 10:50:00,26.56,26.79,26.53,26.78,21700.0,23.5827,23.787,23.5561,23.7781,21700.0
2009-07-17 11:00:00,26.78,26.92,26.74,26.88,20400.0,23.7781,23.9024,23.7426,23.8669,20400.0
2009-07-17 11:10:00,26.87,26.87,26.59,26.59,8900.0,23.858,23.858,23.6094,23.6094,8900.0
2009-07-17 11:20:00,26.59,26.72,26.59,26.67,7600.0,23.6094,23.7248,23.6094,23.6804,7600.0
2009-07-17 11:30:00,26.66,26.77,26.59,26.72,8100.0,23.6715,23.7692,23.6094,23.7248,8100.0
2009-07-17 11:40:00,26.73,26.86,26.72,26.86,18900.0,23.7337,23.8491,23.7248,23.8491,18900.0
2009-07-17 11:50:00,26.88,26.99,26.83,26.96,19500.0,23.8669,23.9645,23.8225,23.9379,19500.0
2009-07-17 12:00:00,26.96,26.96,26.79,26.8,14100.0,23.9379,23.9379,23.787,23.7958,14100.0
2009-07-17 12:10:00,26.81,26.81,26.7,26.72,10400.0,23.8047,23.8047,23.707,23.7248,10400.0
2009-07-17 12:20:00,26.73,26.84,26.69,26.69,10100.0,23.7337,23.8313,23.6982,23.6982,10100.0
2009-07-17 12:30:00,26.7,26.76,26.66,26.75,6100.0,23.707,23.7603,23.6715,23.7514,6100.0
2009-07-17 12:40:00,26.74,26.78,26.73,26.77,2200.0,23.7426,23.7781,23.7337,23.7692,2200.0
2009-07-17 12:50:00,26.78,26.78,26.72,26.76,2900.0,23.7781,23.7781,23.7248,23.7603,2900.0
2009-07-17 13:00:00,26.74,26.74,26.72,26.72,1900.0,23.7426,23.7426,23.7248,23.7248,1900.0
2009-07-17 13:10:00,26.72,26.74,26.71,26.74,1400.0,23.7248,23.7426,23.7159,23.7426,1400.0
2009-07-17 13:20:00,26.76,26.81,26.75,26.78,5300.0,23.7603,23.8047,23.7514,23.7781,5300.0
2009-07-17 13:30:00,26.78,26.86,26.75,26.84,4800.0,23.7781,23.8491,23.7514,23.8313,4800.0
2009-07-17 13:40:00,26.84,26.84,26.8,26.82,8000.0,23.8313,23.8313,23.7958,23.8136,8000.0
2009-07-17 13:50:00,26.81,26.82,26.77,26.77,5400.0,23.8047,23.8136,23.7692,23.7692,5400.0
2009-07-17 14:00:00,26.76,26.76,26.71,26.73,5900.0,23.7603,23.7603,23.7159,23.7337,5900.0
2009-07-17 14:10:00,26.73,26.75,26.69,26.7,6200.0,23.7337,23.7514,23.6982,23.707,6200.0
2009-07-17 14:20:00,26.69,26.69,26.65,26.66,4900.0,23.6982,23.6982,23.6626,23.6715,4900.0
2009-07-17 14:30:00,26.65,26.65,26.62,26.63,5700.0,23.6626,23.6626,23.636,23.6449,5700.0
2009-07-17 14:40:00,26.63,26.66,26.62,26.64,6900.0,23.6449,23.6715,23.636,23.6538,6900.0
2009-07-17 14:50:00,26.63,26.67,26.55,26.57,6300.0,23.6449,23.6804,23.5739,23.5916,6300.0
2009-07-17 15:00:00,26.58,26.61,26.56,26.59,8300.0,23.6005,23.6271,23.5827,23.6094,8300.0
2009-07-17 15:10:00,26.59,26.62,26.57,26.61,9300.0,23.6094,23.636,23.5916,23.6271,9300.0
2009-07-17 15:20:00,26.62,26.63,26.58,26.61,7900.0,23.636,23.6449,23.6005,23.6271,7900.0
2009-07-17 15:30:00,26.6,26.64,26.57,26.63,14300.0,23.6183,23.6538,23.5916,23.6449,14300.0
2009-07-17 15:40:00,26.63,26.71,26.63,26.7,20700.0,23.6449,23.7159,23.6449,23.707,20700.0
2009-07-17 15:50:00,26.7,26.78,26.7,26.75,41000.0,23.707,23.7781,23.707,23.7514,41000.0
2009-07-20 09:30:00,26.72,26.94,26.71,26.89,7300.0,23.7248,23.9201,23.7159,23.8757,7300.0
2009-07-20 09:40:00,26.91,27.06,26.89,27.06,10800.0,23.8935,24.0267,23.8757,24.0267,10800.0
2009-07-20 09:50:00,27.07,27.14,27.06,27.13,11100.0,24.0356,24.0977,24.0267,24.0888,11100.0
2009-07-20 10:00:00,27.14,27.18,27.13,27.15,11300.0,24.0977,24.1332,24.0888,24.1066,11300.0
2009-07-20 10:10:00,27.15,27.3,27.15,27.26,15400.0,24.1066,24.2398,24.1066,24.2043,15400.0
2009-07-20 10:20:00,27.26,27.3,27.21,27.22,9000.0,24.2043,24.2398,24.1599,24.1688,9000.0
2009-07-20 10:30:00,27.21,27.25,27.16,27.2,8000.0,24.1599,24.1954,24.1155,24.151,8000.0
2009-07-20 10:40:00,27.2,27.28,27.14,27.15,17600.0,24.151,24.222,24.0977,24.1066,17600.0
2009-07-20 10:50:00,27.16,27.19,27.12,27.19,28100.0,24.1155,24.1421,24.08,24.1421,28100.0
2009-07-20 11:00:00,27.19,27.19,27.15,27.15,5200.0,24.1421,24.1421,24.1066,24.1066,5200.0
2009-07-20 11:10:00,27.14,27.19,27.14,27.15,7200.0,24.0977,24.1421,24.0977,24.1066,7200.0
2009-07-20 11:20:00,27.15,27.19,27.11,27.15,9100.0,24.1066,24.1421,24.0711,24.1066,9100.0
2009-07-20 11:30:00,27.16,27.21,27.12,27.2,68700.0,24.1155,24.1599,24.08,24.151,68700.0
2009-07-20 11:40:00,27.2,27.26,27.16,27.17,80000.0,24.151,24.2043,24.1155,24.1244,80000.0
2009-07-20 11:50:00,27.16,27.17,27.1,27.17,11500.0,24.1155,24.1244,24.0622,24.1244,11500.0
2009-07-20 12:00:00,27.16,27.2,27.13,27.13,6200.0,24.1155,24.151,24.0888,24.0888,6200.0
2009-07-20 12:10:00,27.14,27.14,27.07,27.09,5900.0,24.0977,24.0977,24.0356,24.0533,5900.0
2009-07-20 12:20:00,27.08,27.09,26.97,26.97,22800.0,24.0444,24.0533,23.9468,23.9468,22800.0
2009-07-20 12:30:00,26.99,27.01,26.97,27.0,21900.0,23.9645,23.9823,23.9468,23.9734,21900.0
2009-07-20 12:40:00,27.0,27.0,26.89,26.89,20900.0,23.9734,23.9734,23.8757,23.8757,20900.0
2009-07-20 12:50:00,26.9,26.9,26.86,26.89,3000.0,23.8846,23.8846,23.8491,23.8757,3000.0
2009-07-20 13:00:00,26.87,26.91,26.87,26.89,8400.0,23.858,23.8935,23.858,23.8757,8400.0
2009-07-20 13:10:00,26.89,26.9,26.77,26.78,11900.0,23.8757,23.8846,23.7692,23.7781,11900.0
2009-07-20 13:20:00,26.78,26.79,26.74,26.75,21000.0,23.7781,23.787,23.7426,23.7514,21000.0
2009-07-20 13:30:00,26.75,26.76,26.74,26.75,14400.0,23.7514,23.7603,23.7426,23.7514,14400.0
2009-07-20 13:40:00,26.75,26.86,26.75,26.86,10000.0,23.7514,23.8491,23.7514,23.8491,10000.0
2009-07-20 13:50:00,26.85,26.85,26.83,26.85,7400.0,23.8402,23.8402,23.8225,23.8402,7400.0
2009-07-20 14:00:00,26.84,26.85,26.81,26.81,5400.0,23.8313,23.8402,23.8047,23.8047,5400.0
2009-07-20 14:10:00,26.83,26.92,26.83,26.89,11500.0,23.8225,23.9024,23.8225,23.8757,11500.0
2009-07-20 14:20:00,26.88,26.88,26.76,26.77,14600.0,23.8669,23.8669,23.7603,23.7692,14600.0
2009-07-20 14:30:00,26.78,26.78,26.72,26.74,8500.0,23.7781,23.7781,23.7248,23.7426,8500.0
2009-07-20 14:40:00,26.73,26.73,26.64,26.72,7200.0,23.7337,23.7337,23.6538,23.7248,7200.0
2009-07-20 14:50:00,26.75,26.75,26.65,26.66,10400.0,23.7514,23.7514,23.6626,23.6715,10400.0
2009-07-20 15:00:00,26.65,26.76,26.65,26.75,14200.0,23.6626,23.7603,23.6626,23.7514,14200.0
2009-07-20 15:10:00,26.75,26.75,26.73,26.74,6300.0,23.7514,23.7514,23.7337,23.7426,6300.0
2009-07-20 15:20:00,26.75,26.8,26.73,26.73,10900.0,23.7514,23.7958,23.7337,23.7337,10900.0
2009-07-20 15:30:00,26.74,26.78,26.7,26.77,17700.0,23.7426,23.7781,23.707,23.7692,17700.0
2009-07-20 15:40:00,26.78,26.87,26.72,26.85,25000.0,23.7781,23.858,23.7248,23.8402,25000.0
2009-07-20 15:50:00,26.85,26.92,26.8,26.85,48500.0,23.8402,23.9024,23.7958,23.8402,48500.0
2009-07-21 09:30:00,26.86,26.89,26.43,26.58,15700.0,23.8491,23.8757,23.4673,23.6005,15700.0
2009-07-21 09:40:00,26.58,26.61,26.55,26.57,17400.0,23.6005,23.6271,23.5739,23.5916,17400.0
2009-07-21 09:50:00,26.55,26.6,26.48,26.48,16100.0,23.5739,23.6183,23.5117,23.5117,16100.0
2009-07-21 10:00:00,26.48,26.49,26.29,26.31,13900.0,23.5117,23.5206,23.343,23.3608,13900.0
2009-07-21 10:10:00,26.3,26.3,26.08,26.08,26300.0,23.3519,23.3519,23.1565,23.1565,26300.0
2009-07-21 10:20:00,26.09,26.16,26.04,26.06,13600.0,23.1654,23.2276,23.121,23.1388,13600.0
2009-07-21 10:30:00,26.08,26.11,26.02,26.07,10900.0,23.1565,23.1832,23.1033,23.1477,10900.0
2009-07-21 10:40:00,26.06,26.08,25.97,26.0,19400.0,23.1388,23.1565,23.0589,23.0855,19400.0
2009-07-21 10:50:00,26.0,26.03,25.91,26.03,19200.0,23.0855,23.1121,23.0056,23.1121,19200.0
2009-07-21 11:00:00,26.03,26.05,26.0,26.03,30100.0,23.1121,23.1299,23.0855,23.1121,30100.0
2009-07-21 11:10:00,26.03,26.05,26.0,26.05,9100.0,23.1121,23.1299,23.0855,23.1299,9100.0
2009-07-21 11:20:00,26.05,26.06,26.0,26.02,9500.0,23.1299,23.1388,23.0855,23.1033,9500.0
2009-07-21 11:30:00,26.02,26.03,26.0,26.02,10300.0,23.1033,23.1121,23.0855,23.1033,10300.0
2009-07-21 11:40:00,26.02,26.03,26.0,26.01,11300.0,23.1033,23.1121,23.0855,23.0944,11300.0
2009-07-21 11:50:00,26.0,26.02,25.88,25.9,18700.0,23.0855,23.1033,22.979,22.9967,18700.0
2009-07-21 12:00:00,25.9,25.93,25.9,25.9,8600.0,22.9967,23.0234,22.9967,22.9967,8600.0
2009-07-21 12:10:00,25.91,25.93,25.89,25.89,11000.0,23.0056,23.0234,22.9878,22.9878,11000.0
2009-07-21 12:20:00,25.91,25.92,25.76,25.8,11900.0,23.0056,23.0145,22.8724,22.9079,11900.0
2009-07-21 12:30:00,25.8,25.82,25.75,25.8,10700.0,22.9079,22.9257,22.8635,22.9079,10700.0
2009-07-21 12:40:00,25.81,25.82,25.71,25.72,7200.0,22.9168,22.9257,22.828,22.8369,7200.0
2009-07-21 12:50:00,25.74,25.77,25.66,25.71,35400.0,22.8547,22.8813,22.7836,22.828,35400.0
2009-07-21 13:00:00,25.66,25.69,25.6,25.66,11800.0,22.7836,22.8103,22.7303,22.7836,11800.0
2009-07-21 13:10:00,25.66,25.74,25.63,25.7,7300.0,22.7836,22.8547,22.757,22.8191,7300.0
2009-07-21 13:20:00,25.72,25.81,25.7,25.81,11700.0,22.8369,22.9168,22.8191,22.9168,11700.0
2009-07-21 13:30:00,25.81,25.86,25.78,25.86,25700.0,22.9168,22.9612,22.8902,22.9612,25700.0
2009-07-21 13:40:00,25.85,25.9,25.83,25.88,13000.0,22.9523,22.9967,22.9346,22.979,13000.0
2009-07-21 13:50:00,25.88,25.88,25.77,25.81,10200.0,22.979,22.979,22.8813,22.9168,10200.0
2009-07-21 14:00:00,25.82,25.82,25.75,25.76,13900.0,22.9257,22.9257,22.8635,22.8724,13900.0
2009-07-21 14:10:00,25.76,25.9,25.76,25.81,16400.0,22.8724,22.9967,22.8724,22.9168,16400.0
2009-07-21 14:20:00,25.81,25.86,25.76,25.86,10500.0,22.9168,22.9612,22.8724,22.9612,10500.0
2009-07-21 14:30:00,25.87,25.88,25.78,25.85,18600.0,22.9701,22.979,22.8902,22.9523,18600.0
2009-07-21 14:40:00,25.88,25.91,25.82,25.9,11900.0,22.979,23.0056,22.9257,22.9967,11900.0
2009-07-21 14:50:00,25.9,25.92,25.87,25.92,9800.0,22.9967,23.0145,22.9701,23.0145,9800.0
2009-07-21 15:00:00,25.92,25.93,25.88,25.88,15500.0,23.0145,23.0234,22.979,22.979,15500.0
2009-07-21 15:10:00,25.89,25.91,25.84,25.88,10400.0,22.9878,23.0056,22.9434,22.979,10400.0
2009-07-21 15:20:00,25.87,25.88,25.77,25.79,30100.0,22.9701,22.979,22.8813,22.899,30100.0
2009-07-21 15:30:00,25.78,25.81,25.68,25.74,42900.0,22.8902,22.9168,22.8014,22.8547,42900.0
2009-07-21 15:40:00,25.74,25.82,25.71,25.82,65900.0,22.8547,22.9257,22.828,22.9257,65900.0
2009-07-21 15:50:00,25.83,25.84,25.69,25.76,85600.0,22.9346,22.9434,22.8103,22.8724,85600.0
2009-07-22 09:30:00,25.5,25.55,25.27,25.48,14100.0,22.6416,22.686,22.4373,22.6238,14100.0
2009-07-22 09:40:00,25.42,25.52,25.42,25.47,14900.0,22.5705,22.6593,22.5705,22.6149,14900.0
2009-07-22 09:50:00,25.46,25.51,25.46,25.48,13500.0,22.606,22.6504,22.606,22.6238,13500.0
2009-07-22 10:00:00,25.5,25.52,25.47,25.47,14400.0,22.6416,22.6593,22.6149,22.6149,14400.0
2009-07-22 10:10:00,25.47,25.48,25.33,25.35,12900.0,22.6149,22.6238,22.4906,22.5084,12900.0
2009-07-22 10:20:00,25.35,25.35,25.28,25.28,9400.0,22.5084,22.5084,22.4462,22.4462,9400.0
2009-07-22 10:30:00,25.29,25.31,25.21,25.22,22000.0,22.4551,22.4729,22.3841,22.3929,22000.0
2009-07-22 10:40:00,25.23,25.25,25.15,25.19,13200.0,22.4018,22.4196,22.3308,22.3663,13200.0
2009-07-22 10:50:00,25.2,25.24,25.17,25.21,22300.0,22.3752,22.4107,22.3485,22.3841,22300.0
2009-07-22 11:00:00,25.21,25.23,25.11,25.12,22100.0,22.3841,22.4018,22.2953,22.3042,22100.0
2009-07-22 11:10:00,25.11,25.11,24.98,24.98,21700.0,22.2953,22.2953,22.1798,22.1798,21700.0
2009-07-22 11:20:00,24.98,25.14,24.95,25.09,66700.0,22.1798,22.3219,22.1532,22.2775,66700.0
2009-07-22 11:30:00,25.08,25.1,25.07,25.08,9200.0,22.2686,22.2864,22.2598,22.2686,9200.0
2009-07-22 11:40:00,25.09,25.1,25.08,25.08,5100.0,22.2775,22.2864,22.2686,22.2686,5100.0
2009-07-22 11:50:00,25.08,25.09,25.03,25.07,18700.0,22.2686,22.2775,22.2242,22.2598,18700.0
2009-07-22 12:00:00,25.07,25.08,25.06,25.08,6700.0,22.2598,22.2686,22.2509,22.2686,6700.0
2009-07-22 12:10:00,25.07,25.07,25.03,25.06,4800.0,22.2598,22.2598,22.2242,22.2509,4800.0
2009-07-22 12:20:00,25.07,25.16,25.06,25.16,10900.0,22.2598,22.3397,22.2509,22.3397,10900.0
2009-07-22 12:30:00,25.15,25.2,25.13,25.19,22000.0,22.3308,22.3752,22.313,22.3663,22000.0
2009-07-22 12:40:00,25.2,25.21,25.17,25.19,11000.0,22.3752,22.3841,22.3485,22.3663,11000.0
2009-07-22 12:50:00,25.19,25.22,25.17,25.19,23900.0,22.3663,22.3929,22.3485,22.3663,23900.0
2009-07-22 13:00:00,25.2,25.25,25.19,25.22,12400.0,22.3752,22.4196,22.3663,22.3929,12400.0
2009-07-22 13:10:00,25.23,25.34,25.23,25.32,12700.0,22.4018,22.4995,22.4018,22.4817,12700.0
2009-07-22 13:20:00,25.33,25.34,25.28,25.28,7700.0,22.4906,22.4995,22.4462,22.4462,7700.0
2009-07-22 13:30:00,25.28,25.33,25.22,25.33,14000.0,22.4462,22.4906,22.3929,22.4906,14000.0
2009-07-22 13:40:00,25.34,25.45,25.34,25.43,20100.0,22.4995,22.5972,22.4995,22.5794,20100.0
2009-07-22 13:50:00,25.42,25.5,25.39,25.46,29800.0,22.5705,22.6416,22.5439,22.606,29800.0
2009-07-22 14:00:00,25.47,25.49,25.39,25.39,8100.0,22.6149,22.6327,22.5439,22.5439,8100.0
2009-07-22 14:10:00,25.4,25.49,25.39,25.49,17100.0,22.5528,22.6327,22.5439,22.6327,17100.0
2009-07-22 14:20:00,25.47,25.48,25.41,25.44,11600.0,22.6149,22.6238,22.5616,22.5883,11600.0
2009-07-22 14:30:00,25.42,25.44,25.38,25.38,6000.0,22.5705,22.5883,22.535,22.535,6000.0
2009-07-22 14:40:00,25.38,25.4,25.31,25.32,12800.0,22.535,22.5528,22.4729,22.4817,12800.0
2009-07-22 14:50:00,25.33,25.39,25.33,25.39,7500.0,22.4906,22.5439,22.4906,22.5439,7500.0
2009-07-22 15:00:00,25.38,25.46,25.38,25.42,15300.0,22.535,22.606,22.535,22.5705,15300.0
2009-07-22 15:10:00,25.42,25.43,25.36,25.39,16100.0,22.5705,22.5794,22.5172,22.5439,16100.0
2009-07-22 15:20:00,25.38,25.41,25.35,25.38,19500.0,22.535,22.5616,22.5084,22.535,19500.0
2009-07-22 15:30:00,25.37,25.4,25.33,25.35,14700.0,22.5261,22.5528,22.4906,22.5084,14700.0
2009-07-22 15:40:00,25.36,25.42,25.31,25.35,18200.0,22.5172,22.5705,22.4729,22.5084,18200.0
2009-07-22 15:50:00,25.35,25.4,25.29,25.3,40900.0,22.5084,22.5528,22.4551,22.464,40900.0
2009-07-23 09:30:00,25.3,25.41,25.08,25.2,5800.0,22.464,22.5616,22.2686,22.3752,5800.0
2009-07-23 09:40:00,25.18,25.33,25.18,25.31,5300.0,22.3574,22.4906,22.3574,22.4729,5300.0
2009-07-23 09:50:00,25.32,25.45,25.3,25.43,8500.0,22.4817,22.5972,22.464,22.5794,8500.0
2009-07-23 10:00:00,25.45,25.55,25.4,25.55,5000.0,22.5972,22.686,22.5528,22.686,5000.0
2009-07-23 10:10:00,25.56,25.78,25.54,25.73,17200.0,22.6948,22.8902,22.6771,22.8458,17200.0
2009-07-23 10:20:00,25.73,25.73,25.61,25.68,10400.0,22.8458,22.8458,22.7392,22.8014,10400.0
2009-07-23 10:30:00,25.68,25.9,25.68,25.88,37900.0,22.8014,22.9967,22.8014,22.979,37900.0
2009-07-23 10:40:00,25.86,25.93,25.86,25.88,13500.0,22.9612,23.0234,22.9612,22.979,13500.0
2009-07-23 10:50:00,25.88,25.96,25.83,25.96,13000.0,22.979,23.05,22.9346,23.05,13000.0
2009-07-23 11:00:00,25.95,26.04,25.94,26.04,21500.0,23.0411,23.121,23.0322,23.121,21500.0
2009-07-23 11:10:00,26.02,26.24,26.02,26.21,13400.0,23.1033,23.2986,23.1033,23.272,13400.0
2009-07-23 11:20:00,26.22,26.26,26.2,26.24,28300.0,23.2808,23.3164,23.2631,23.2986,28300.0
2009-07-23 11:30:00,26.25,26.25,26.19,26.2,68100.0,23.3075,23.3075,23.2542,23.2631,68100.0
2009-07-23 11:40:00,26.22,26.24,26.2,26.21,6800.0,23.2808,23.2986,23.2631,23.272,6800.0
2009-07-23 11:50:00,26.24,26.39,26.24,26.3,7000.0,23.2986,23.4318,23.2986,23.3519,7000.0
2009-07-23 12:00:00,26.3,26.3,26.25,26.28,2200.0,23.3519,23.3519,23.3075,23.3341,2200.0
2009-07-23 12:10:00,26.27,26.28,26.2,26.2,5100.0,23.3252,23.3341,23.2631,23.2631,5100.0
2009-07-23 12:20:00,26.21,26.27,26.2,26.27,6800.0,23.272,23.3252,23.2631,23.3252,6800.0
2009-07-23 12:30:00,26.26,26.28,26.25,26.28,2700.0,23.3164,23.3341,23.3075,23.3341,2700.0
2009-07-23 12:40:00,26.28,26.5,26.27,26.47,34500.0,23.3341,23.5295,23.3252,23.5028,34500.0
2009-07-23 12:50:00,26.47,26.47,26.35,26.38,7600.0,23.5028,23.5028,23.3963,23.4229,7600.0
2009-07-23 13:00:00,26.38,26.38,26.32,26.34,3400.0,23.4229,23.4229,23.3696,23.3874,3400.0
2009-07-23 13:10:00,26.33,26.36,26.3,26.36,6100.0,23.3785,23.4052,23.3519,23.4052,6100.0
2009-07-23 13:20:00,26.33,26.38,26.32,26.34,9100.0,23.3785,23.4229,23.3696,23.3874,9100.0
2009-07-23 13:30:00,26.32,26.36,26.29,26.36,13700.0,23.3696,23.4052,23.343,23.4052,13700.0
2009-07-23 13:40:00,26.35,26.42,26.34,26.41,18300.0,23.3963,23.4584,23.3874,23.4495,18300.0
2009-07-23 13:50:00,26.4,26.46,26.38,26.44,9600.0,23.4407,23.4939,23.4229,23.4762,9600.0
2009-07-23 14:00:00,26.44,26.44,26.37,26.37,3700.0,23.4762,23.4762,23.414,23.414,3700.0
2009-07-23 14:10:00,26.37,26.37,26.28,26.3,5200.0,23.414,23.414,23.3341,23.3519,5200.0
2009-07-23 14:20:00,26.3,26.35,26.26,26.35,14100.0,23.3519,23.3963,23.3164,23.3963,14100.0
2009-07-23 14:30:00,26.36,26.41,26.34,26.39,11500.0,23.4052,23.4495,23.3874,23.4318,11500.0
2009-07-23 14:40:00,26.38,26.49,26.37,26.48,15700.0,23.4229,23.5206,23.414,23.5117,15700.0
2009-07-23 14:50:00,26.47,26.49,26.47,26.48,10700.0,23.5028,23.5206,23.5028,23.5117,10700.0
2009-07-23 15:00:00,26.48,26.51,26.48,26.5,23300.0,23.5117,23.5383,23.5117,23.5295,23300.0
2009-07-23 15:10:00,26.5,26.5,26.44,26.48,50500.0,23.5295,23.5295,23.4762,23.5117,50500.0
2009-07-23 15:20:00,26.5,26.5,26.46,26.48,39500.0,23.5295,23.5295,23.4939,23.5117,39500.0
2009-07-23 15:30:00,26.48,26.48,26.4,26.43,25000.0,23.5117,23.5117,23.4407,23.4673,25000.0
2009-07-23 15:40:00,26.42,26.49,26.41,26.48,45100.0,23.4584,23.5206,23.4495,23.5117,45100.0
2009-07-23 15:50:00,26.49,26.5,26.42,26.48,114400.0,23.5206,23.5295,23.4584,23.5117,114400.0
2009-07-24 09:30:00,26.47,26.47,25.78,26.23,6500.0,23.5028,23.5028,22.8902,23.2897,6500.0
2009-07-24 09:40:00,26.27,26.56,26.27,26.31,10900.0,23.3252,23.5827,23.3252,23.3608,10900.0
2009-07-24 09:50:00,26.32,26.43,26.26,26.34,6000.0,23.3696,23.4673,23.3164,23.3874,6000.0
2009-07-24 10:00:00,26.33,26.44,26.32,26.39,4100.0,23.3785,23.4762,23.3696,23.4318,4100.0
2009-07-24 10:10:00,26.41,26.48,26.37,26.47,5800.0,23.4495,23.5117,23.414,23.5028,5800.0
2009-07-24 10:20:00,26.47,26.5,26.44,26.5,11600.0,23.5028,23.5295,23.4762,23.5295,11600.0
2009-07-24 10:30:00,26.5,26.5,26.44,26.45,5900.0,23.5295,23.5295,23.4762,23.4851,5900.0
2009-07-24 10:40:00,26.46,26.5,26.46,26.5,4500.0,23.4939,23.5295,23.4939,23.5295,4500.0
2009-07-24 10:50:00,26.49,26.49,26.44,26.49,5100.0,23.5206,23.5206,23.4762,23.5206,5100.0
2009-07-24 11:00:00,26.49,26.55,26.45,26.45,8300.0,23.5206,23.5739,23.4851,23.4851,8300.0
2009-07-24 11:10:00,26.46,26.47,26.38,26.38,2400.0,23.4939,23.5028,23.4229,23.4229,2400.0
2009-07-24 11:20:00,26.38,26.45,26.37,26.43,6500.0,23.4229,23.4851,23.414,23.4673,6500.0
2009-07-24 11:30:00,26.44,26.5,26.44,26.5,2100.0,23.4762,23.5295,23.4762,23.5295,2100.0
2009-07-24 11:40:00,26.49,26.5,26.43,26.44,2800.0,23.5206,23.5295,23.4673,23.4762,2800.0
2009-07-24 11:50:00,26.43,26.47,26.43,26.47,2200.0,23.4673,23.5028,23.4673,23.5028,2200.0
2009-07-24 12:00:00,26.47,26.47,26.46,26.47,1800.0,23.5028,23.5028,23.4939,23.5028,1800.0
2009-07-24 12:10:00,26.46,26.46,26.42,26.42,2200.0,23.4939,23.4939,23.4584,23.4584,2200.0
2009-07-24 12:20:00,26.39,26.49,26.37,26.48,4900.0,23.4318,23.5206,23.414,23.5117,4900.0
2009-07-24 12:30:00,26.48,26.49,26.48,26.49,400.0,23.5117,23.5206,23.5117,23.5206,400.0
2009-07-24 12:40:00,26.48,26.5,26.45,26.5,4900.0,23.5117,23.5295,23.4851,23.5295,4900.0
2009-07-24 12:50:00,26.5,26.51,26.49,26.49,4000.0,23.5295,23.5383,23.5206,23.5206,4000.0
2009-07-24 13:00:00,26.49,26.5,26.48,26.5,1400.0,23.5206,23.5295,23.5117,23.5295,1400.0
2009-07-24 13:10:00,26.49,26.52,26.49,26.51,3900.0,23.5206,23.5472,23.5206,23.5383,3900.0
2009-07-24 13:20:00,26.51,26.51,26.49,26.5,11400.0,23.5383,23.5383,23.5206,23.5295,11400.0
2009-07-24 13:30:00,26.5,26.5,26.42,26.42,5700.0,23.5295,23.5295,23.4584,23.4584,5700.0
2009-07-24 13:40:00,26.43,26.46,26.43,26.46,2000.0,23.4673,23.4939,23.4673,23.4939,2000.0
2009-07-24 13:50:00,26.46,26.47,26.45,26.47,2200.0,23.4939,23.5028,23.4851,23.5028,2200.0
2009-07-24 14:00:00,26.47,26.47,26.46,26.46,1000.0,23.5028,23.5028,23.4939,23.4939,1000.0
2009-07-24 14:10:00,26.47,26.48,26.45,26.45,2200.0,23.5028,23.5117,23.4851,23.4851,2200.0
2009-07-24 14:20:00,26.46,26.47,26.42,26.46,2700.0,23.4939,23.5028,23.4584,23.4939,2700.0
2009-07-24 14:30:00,26.46,26.46,26.43,26.45,3000.0,23.4939,23.4939,23.4673,23.4851,3000.0
2009-07-24 14:40:00,26.44,26.5,26.44,26.5,17700.0,23.4762,23.5295,23.4762,23.5295,17700.0
2009-07-24 14:50:00,26.49,26.49,26.39,26.4,3900.0,23.5206,23.5206,23.4318,23.4407,3900.0
2009-07-24 15:00:00,26.4,26.4,26.39,26.4,4600.0,23.4407,23.4407,23.4318,23.4407,4600.0
2009-07-24 15:10:00,26.39,26.4,26.35,26.35,2500.0,23.4318,23.4407,23.3963,23.3963,2500.0
2009-07-24 15:20:00,26.33,26.44,26.33,26.44,7200.0,23.3785,23.4762,23.3785,23.4762,7200.0
2009-07-24 15:30:00,26.44,26.44,26.4,26.42,5300.0,23.4762,23.4762,23.4407,23.4584,5300.0
2009-07-24 15:40:00,26.42,26.49,26.41,26.46,6700.0,23.4584,23.5206,23.4495,23.4939,6700.0
2009-07-24 15:50:00,26.45,26.47,26.4,26.41,13400.0,23.4851,23.5028,23.4407,23.4495,13400.0
2009-07-27 09:30:00,26.21,26.48,26.0,26.17,7100.0,23.272,23.5117,23.0855,23.2365,7100.0
2009-07-27 09:40:00,26.17,26.36,26.15,26.36,3700.0,23.2365,23.4052,23.2187,23.4052,3700.0
2009-07-27 09:50:00,26.36,26.4,26.26,26.33,9400.0,23.4052,23.4407,23.3164,23.3785,9400.0
2009-07-27 10:00:00,26.37,26.5,26.37,26.4,5700.0,23.414,23.5295,23.414,23.4407,5700.0
2009-07-27 10:10:00,26.39,26.43,26.31,26.35,3300.0,23.4318,23.4673,23.3608,23.3963,3300.0
2009-07-27 10:20:00,26.3,26.34,26.3,26.33,1700.0,23.3519,23.3874,23.3519,23.3785,1700.0
2009-07-27 10:30:00,26.3,26.31,26.28,26.28,1200.0,23.3519,23.3608,23.3341,23.3341,1200.0
2009-07-27 10:40:00,26.3,26.41,26.28,26.41,3200.0,23.3519,23.4495,23.3341,23.4495,3200.0
2009-07-27 10:50:00,26.42,26.52,26.41,26.51,14800.0,23.4584,23.5472,23.4495,23.5383,14800.0
2009-07-27 11:00:00,26.5,26.59,26.49,26.55,7300.0,23.5295,23.6094,23.5206,23.5739,7300.0
2009-07-27 11:10:00,26.56,26.56,26.39,26.39,2900.0,23.5827,23.5827,23.4318,23.4318,2900.0
2009-07-27 11:20:00,26.41,26.44,26.41,26.44,1700.0,23.4495,23.4762,23.4495,23.4762,1700.0
2009-07-27 11:30:00,26.44,26.49,26.44,26.47,2900.0,23.4762,23.5206,23.4762,23.5028,2900.0
2009-07-27 11:40:00,26.45,26.49,26.45,26.45,1500.0,23.4851,23.5206,23.4851,23.4851,1500.0
2009-07-27 11:50:00,26.45,26.45,26.38,26.38,2100.0,23.4851,23.4851,23.4229,23.4229,2100.0
2009-07-27 12:00:00,26.38,26.38,26.34,26.37,700.0,23.4229,23.4229,23.3874,23.414,700.0
2009-07-27 12:10:00,26.37,26.4,26.33,26.39,2700.0,23.414,23.4407,23.3785,23.4318,2700.0
2009-07-27 12:20:00,26.4,26.4,26.24,26.24,3600.0,23.4407,23.4407,23.2986,23.2986,3600.0
2009-07-27 12:30:00,26.24,26.29,26.24,26.24,2800.0,23.2986,23.343,23.2986,23.2986,2800.0
2009-07-27 12:40:00,26.25,26.27,26.24,26.25,1800.0,23.3075,23.3252,23.2986,23.3075,1800.0
2009-07-27 12:50:00,26.24,26.26,26.24,26.25,1000.0,23.2986,23.3164,23.2986,23.3075,1000.0
2009-07-27 13:00:00,26.25,26.31,26.24,26.31,2200.0,23.3075,23.3608,23.2986,23.3608,2200.0
2009-07-27 13:10:00,26.34,26.34,26.32,26.33,1000.0,23.3874,23.3874,23.3696,23.3785,1000.0
2009-07-27 13:20:00,26.33,26.35,26.32,26.35,1000.0,23.3785,23.3963,23.3696,23.3963,1000.0
2009-07-27 13:30:00,26.35,26.37,26.35,26.37,1100.0,23.3963,23.414,23.3963,23.414,1100.0
2009-07-27 13:40:00,26.37,26.44,26.37,26.44,2400.0,23.414,23.4762,23.414,23.4762,2400.0
2009-07-27 13:50:00,26.44,26.46,26.44,26.45,1000.0,23.4762,23.4939,23.4762,23.4851,1000.0
2009-07-27 14:00:00,26.45,26.45,26.39,26.39,7900.0,23.4851,23.4851,23.4318,23.4318,7900.0
2009-07-27 14:10:00,26.39,26.4,26.39,26.39,800.0,23.4318,23.4407,23.4318,23.4318,800.0
2009-07-27 14:20:00,26.4,26.4,26.35,26.38,3500.0,23.4407,23.4407,23.3963,23.4229,3500.0
2009-07-27 14:30:00,26.4,26.42,26.39,26.42,1300.0,23.4407,23.4584,23.4318,23.4584,1300.0
2009-07-27 14:40:00,26.44,26.44,26.38,26.38,28400.0,23.4762,23.4762,23.4229,23.4229,28400.0
2009-07-27 14:50:00,26.39,26.39,26.37,26.38,2800.0,23.4318,23.4318,23.414,23.4229,2800.0
2009-07-27 15:00:00,26.38,26.41,26.36,26.41,4800.0,23.4229,23.4495,23.4052,23.4495,4800.0
2009-07-27 15:10:00,26.39,26.4,26.35,26.36,5900.0,23.4318,23.4407,23.3963,23.4052,5900.0
2009-07-27 15:20:00,26.35,26.37,26.3,26.33,5100.0,23.3963,23.414,23.3519,23.3785,5100.0
2009-07-27 15:30:00,26.34,26.35,26.26,26.26,5500.0,23.3874,23.3963,23.3164,23.3164,5500.0
2009-07-27 15:40:00,26.27,26.38,26.27,26.35,26500.0,23.3252,23.4229,23.3252,23.3963,26500.0
2009-07-27 15:50:00,26.37,26.5,26.37,26.45,29500.0,23.414,23.5295,23.414,23.4851,29500.0
2009-07-28 09:30:00,26.56,26.75,26.46,26.47,31500.0,23.5827,23.7514,23.4939,23.5028,31500.0
2009-07-28 09:40:00,26.45,26.52,26.41,26.43,11400.0,23.4851,23.5472,23.4495,23.4673,11400.0
2009-07-28 09:50:00,26.41,26.54,26.38,26.48,34700.0,23.4495,23.565,23.4229,23.5117,34700.0
2009-07-28 10:00:00,26.47,26.47,26.31,26.32,4700.0,23.5028,23.5028,23.3608,23.3696,4700.0
2009-07-28 10:10:00,26.29,26.37,26.29,26.37,9000.0,23.343,23.414,23.343,23.414,9000.0
2009-07-28 10:20:00,26.37,26.42,26.33,26.35,9400.0,23.414,23.4584,23.3785,23.3963,9400.0
2009-07-28 10:30:00,26.35,26.4,26.33,26.4,12300.0,23.3963,23.4407,23.3785,23.4407,12300.0
2009-07-28 10:40:00,26.4,26.41,26.37,26.38,5600.0,23.4407,23.4495,23.414,23.4229,5600.0
2009-07-28 10:50:00,26.38,26.38,26.34,26.35,6300.0,23.4229,23.4229,23.3874,23.3963,6300.0
2009-07-28 11:00:00,26.35,26.38,26.31,26.36,5200.0,23.3963,23.4229,23.3608,23.4052,5200.0
2009-07-28 11:10:00,26.36,26.38,26.35,26.37,2200.0,23.4052,23.4229,23.3963,23.414,2200.0
2009-07-28 11:20:00,26.38,26.38,26.33,26.34,2400.0,23.4229,23.4229,23.3785,23.3874,2400.0
2009-07-28 11:30:00,26.34,26.34,26.14,26.15,6100.0,23.3874,23.3874,23.2098,23.2187,6100.0
2009-07-28 11:40:00,26.15,26.24,26.14,26.24,5200.0,23.2187,23.2986,23.2098,23.2986,5200.0
2009-07-28 11:50:00,26.24,26.3,26.23,26.29,3900.0,23.2986,23.3519,23.2897,23.343,3900.0
2009-07-28 12:00:00,26.27,26.31,26.27,26.3,3800.0,23.3252,23.3608,23.3252,23.3519,3800.0
2009-07-28 12:10:00,26.31,26.31,26.24,26.26,7600.0,23.3608,23.3608,23.2986,23.3164,7600.0
2009-07-28 12:20:00,26.25,26.26,26.25,26.26,1700.0,23.3075,23.3164,23.3075,23.3164,1700.0
2009-07-28 12:30:00,26.27,26.27,26.24,26.25,3900.0,23.3252,23.3252,23.2986,23.3075,3900.0
2009-07-28 12:40:00,26.25,26.27,26.25,26.25,2700.0,23.3075,23.3252,23.3075,23.3075,2700.0
2009-07-28 12:50:00,26.25,26.26,26.25,26.26,1200.0,23.3075,23.3164,23.3075,23.3164,1200.0
2009-07-28 13:00:00,26.25,26.27,26.23,26.25,4800.0,23.3075,23.3252,23.2897,23.3075,4800.0
2009-07-28 13:10:00,26.28,26.31,26.26,26.29,9000.0,23.3341,23.3608,23.3164,23.343,9000.0
2009-07-28 13:20:00,26.31,26.32,26.29,26.3,6600.0,23.3608,23.3696,23.343,23.3519,6600.0
2009-07-28 13:30:00,26.3,26.3,26.3,26.3,2400.0,23.3519,23.3519,23.3519,23.3519,2400.0
2009-07-28 13:40:00,26.3,26.31,26.29,26.3,4000.0,23.3519,23.3608,23.343,23.3519,4000.0
2009-07-28 13:50:00,26.3,26.34,26.29,26.34,8700.0,23.3519,23.3874,23.343,23.3874,8700.0
2009-07-28 14:00:00,26.35,26.41,26.32,26.41,6000.0,23.3963,23.4495,23.3696,23.4495,6000.0
2009-07-28 14:10:00,26.41,26.52,26.41,26.52,4800.0,23.4495,23.5472,23.4495,23.5472,4800.0
2009-07-28 14:20:00,26.52,26.59,26.51,26.57,4200.0,23.5472,23.6094,23.5383,23.5916,4200.0
2009-07-28 14:30:00,26.59,26.6,26.54,26.54,6000.0,23.6094,23.6183,23.565,23.565,6000.0
2009-07-28 14:40:00,26.54,26.55,26.41,26.42,19400.0,23.565,23.5739,23.4495,23.4584,19400.0
2009-07-28 14:50:00,26.42,26.42,26.32,26.37,12100.0,23.4584,23.4584,23.3696,23.414,12100.0
2009-07-28 15:00:00,26.38,26.39,26.34,26.36,7100.0,23.4229,23.4318,23.3874,23.4052,7100.0
2009-07-28 15:10:00,26.35,26.4,26.34,26.39,7900.0,23.3963,23.4407,23.3874,23.4318,7900.0
2009-07-28 15:20:00,26.39,26.43,26.38,26.41,7100.0,23.4318,23.4673,23.4229,23.4495,7100.0
2009-07-28 15:30:00,26.41,26.45,26.39,26.41,7500.0,23.4495,23.4851,23.4318,23.4495,7500.0
2009-07-28 15:40:00,26.42,26.43,26.37,26.37,24100.0,23.4584,23.4673,23.414,23.414,24100.0
2009-07-28 15:50:00,26.37,26.41,26.35,26.38,40500.0,23.414,23.4495,23.3963,23.4229,40500.0
2009-07-29 09:30:00,26.33,26.42,25.56,25.99,8300.0,23.3785,23.4584,22.6948,23.0766,8300.0
2009-07-29 09:40:00,26.05,26.22,26.03,26.1,9600.0,23.1299,23.2808,23.1121,23.1743,9600.0
2009-07-29 09:50:00,26.09,26.2,26.04,26.17,4100.0,23.1654,23.2631,23.121,23.2365,4100.0
2009-07-29 10:00:00,26.21,26.21,26.0,26.0,7500.0,23.272,23.272,23.0855,23.0855,7500.0
2009-07-29 10:10:00,26.0,26.0,25.9,25.9,6100.0,23.0855,23.0855,22.9967,22.9967,6100.0
2009-07-29 10:20:00,25.91,26.1,25.9,26.08,4200.0,23.0056,23.1743,22.9967,23.1565,4200.0
2009-07-29 10:30:00,26.08,26.11,26.08,26.09,6600.0,23.1565,23.1832,23.1565,23.1654,6600.0
2009-07-29 10:40:00,26.11,26.11,26.06,26.09,3800.0,23.1832,23.1832,23.1388,23.1654,3800.0
2009-07-29 10:50:00,26.1,26.1,26.07,26.07,5100.0,23.1743,23.1743,23.1477,23.1477,5100.0
2009-07-29 11:00:00,26.08,26.12,26.07,26.1,6600.0,23.1565,23.1921,23.1477,23.1743,6600.0
2009-07-29 11:10:00,26.1,26.11,26.01,26.01,4200.0,23.1743,23.1832,23.0944,23.0944,4200.0
2009-07-29 11:20:00,26.01,26.03,25.94,26.02,4200.0,23.0944,23.1121,23.0322,23.1033,4200.0
2009-07-29 11:30:00,26.03,26.09,26.03,26.06,2700.0,23.1121,23.1654,23.1121,23.1388,2700.0
2009-07-29 11:40:00,26.06,26.09,26.06,26.08,2900.0,23.1388,23.1654,23.1388,23.1565,2900.0
2009-07-29 11:50:00,26.08,26.1,26.07,26.1,1100.0,23.1565,23.1743,23.1477,23.1743,1100.0
2009-07-29 12:00:00,26.1,26.11,26.09,26.09,7500.0,23.1743,23.1832,23.1654,23.1654,7500.0
2009-07-29 12:10:00,26.08,26.11,26.07,26.1,1800.0,23.1565,23.1832,23.1477,23.1743,1800.0
2009-07-29 12:20:00,26.1,26.11,26.06,26.08,5000.0,23.1743,23.1832,23.1388,23.1565,5000.0
2009-07-29 12:30:00,26.09,26.11,26.07,26.1,6800.0,23.1654,23.1832,23.1477,23.1743,6800.0
2009-07-29 12:40:00,26.09,26.13,26.05,26.05,5800.0,23.1654,23.2009,23.1299,23.1299,5800.0
2009-07-29 12:50:00,26.12,26.13,26.05,26.07,3400.0,23.1921,23.2009,23.1299,23.1477,3400.0
2009-07-29 13:00:00,26.07,26.1,25.99,26.1,7100.0,23.1477,23.1743,23.0766,23.1743,7100.0
2009-07-29 13:10:00,26.09,26.13,26.04,26.07,132800.0,23.1654,23.2009,23.121,23.1477,132800.0
2009-07-29 13:20:00,26.07,26.08,26.03,26.05,5300.0,23.1477,23.1565,23.1121,23.1299,5300.0
2009-07-29 13:30:00,26.04,26.06,25.96,25.99,13700.0,23.121,23.1388,23.05,23.0766,13700.0
2009-07-29 13:40:00,26.0,26.05,25.99,26.05,9400.0,23.0855,23.1299,23.0766,23.1299,9400.0
2009-07-29 13:50:00,26.08,26.1,26.0,26.0,25500.0,23.1565,23.1743,23.0855,23.0855,25500.0
2009-07-29 14:00:00,25.99,26.0,25.97,26.0,6300.0,23.0766,23.0855,23.0589,23.0855,6300.0
2009-07-29 14:10:00,25.99,26.02,25.99,25.99,9500.0,23.0766,23.1033,23.0766,23.0766,9500.0
2009-07-29 14:20:00,26.0,26.01,26.0,26.0,7000.0,23.0855,23.0944,23.0855,23.0855,7000.0
2009-07-29 14:30:00,26.0,26.01,25.99,26.0,14000.0,23.0855,23.0944,23.0766,23.0855,14000.0
2009-07-29 14:40:00,26.0,26.01,26.0,26.0,3700.0,23.0855,23.0944,23.0855,23.0855,3700.0
2009-07-29 14:50:00,26.0,26.01,25.99,26.0,4700.0,23.0855,23.0944,23.0766,23.0855,4700.0
2009-07-29 15:00:00,26.0,26.01,26.0,26.0,6900.0,23.0855,23.0944,23.0855,23.0855,6900.0
2009-07-29 15:10:00,26.0,26.09,25.99,26.09,9500.0,23.0855,23.1654,23.0766,23.1654,9500.0
2009-07-29 15:20:00,26.11,26.32,26.11,26.32,15700.0,23.1832,23.3696,23.1832,23.3696,15700.0
2009-07-29 15:30:00,26.33,26.39,26.26,26.39,21700.0,23.3785,23.4318,23.3164,23.4318,21700.0
2009-07-29 15:40:00,26.39,26.48,26.38,26.48,25000.0,23.4318,23.5117,23.4229,23.5117,25000.0
2009-07-29 15:50:00,26.48,26.48,26.32,26.37,42600.0,23.5117,23.5117,23.3696,23.414,42600.0
2009-07-30 09:30:00,26.87,27.0,26.36,26.69,19900.0,23.858,23.9734,23.4052,23.6982,19900.0
2009-07-30 09:40:00,26.71,26.83,26.58,26.83,7500.0,23.7159,23.8225,23.6005,23.8225,7500.0
2009-07-30 09:50:00,26.83,26.89,26.79,26.82,5600.0,23.8225,23.8757,23.787,23.8136,5600.0
2009-07-30 10:00:00,26.86,27.0,26.8,27.0,7700.0,23.8491,23.9734,23.7958,23.9734,7700.0
2009-07-30 10:10:00,27.0,27.05,26.92,27.04,7100.0,23.9734,24.0178,23.9024,24.0089,7100.0
2009-07-30 10:20:00,27.05,27.12,27.02,27.03,7700.0,24.0178,24.08,23.9912,24.0,7700.0
2009-07-30 10:30:00,27.02,27.34,27.02,27.34,13600.0,23.9912,24.2753,23.9912,24.2753,13600.0
2009-07-30 10:40:00,27.34,27.35,27.22,27.29,9100.0,24.2753,24.2842,24.1688,24.2309,9100.0
2009-07-30 10:50:00,27.3,27.34,27.29,27.33,6300.0,24.2398,24.2753,24.2309,24.2664,6300.0
2009-07-30 11:00:00,27.34,27.43,27.32,27.33,10000.0,24.2753,24.3552,24.2575,24.2664,10000.0
2009-07-30 11:10:00,27.32,27.38,27.31,27.38,7100.0,24.2575,24.3108,24.2487,24.3108,7100.0
2009-07-30 11:20:00,27.37,27.42,27.33,27.36,12600.0,24.3019,24.3463,24.2664,24.2931,12600.0
2009-07-30 11:30:00,27.35,27.37,27.34,27.35,10800.0,24.2842,24.3019,24.2753,24.2842,10800.0
2009-07-30 11:40:00,27.35,27.46,27.34,27.46,18000.0,24.2842,24.3818,24.2753,24.3818,18000.0
2009-07-30 11:50:00,27.42,27.43,27.36,27.43,13100.0,24.3463,24.3552,24.2931,24.3552,13100.0
2009-07-30 12:00:00,27.44,27.45,27.39,27.4,7000.0,24.3641,24.373,24.3197,24.3286,7000.0
2009-07-30 12:10:00,27.4,27.47,27.4,27.44,10800.0,24.3286,24.3907,24.3286,24.3641,10800.0
2009-07-30 12:20:00,27.43,27.44,27.4,27.42,4700.0,24.3552,24.3641,24.3286,24.3463,4700.0
2009-07-30 12:30:00,27.41,27.47,27.41,27.45,9100.0,24.3375,24.3907,24.3375,24.373,9100.0
2009-07-30 12:40:00,27.44,27.48,27.44,27.45,5600.0,24.3641,24.3996,24.3641,24.373,5600.0
2009-07-30 12:50:00,27.46,27.47,27.43,27.44,5000.0,24.3818,24.3907,24.3552,24.3641,5000.0
2009-07-30 13:00:00,27.45,27.57,27.44,27.5,5300.0,24.373,24.4795,24.3641,24.4174,5300.0
2009-07-30 13:10:00,27.48,27.48,27.43,27.45,2300.0,24.3996,24.3996,24.3552,24.373,2300.0
2009-07-30 13:20:00,27.45,27.48,27.37,27.4,7500.0,24.373,24.3996,24.3019,24.3286,7500.0
2009-07-30 13:30:00,27.4,27.4,27.37,27.37,5400.0,24.3286,24.3286,24.3019,24.3019,5400.0
2009-07-30 13:40:00,27.36,27.37,27.34,27.34,7500.0,24.2931,24.3019,24.2753,24.2753,7500.0
2009-07-30 13:50:00,27.35,27.43,27.34,27.36,15000.0,24.2842,24.3552,24.2753,24.2931,15000.0
2009-07-30 14:00:00,27.35,27.45,27.35,27.43,10700.0,24.2842,24.373,24.2842,24.3552,10700.0
2009-07-30 14:10:00,27.42,27.54,27.42,27.45,12900.0,24.3463,24.4529,24.3463,24.373,12900.0
2009-07-30 14:20:00,27.45,27.55,27.44,27.51,6100.0,24.373,24.4618,24.3641,24.4262,6100.0
2009-07-30 14:30:00,27.51,27.54,27.44,27.54,10100.0,24.4262,24.4529,24.3641,24.4529,10100.0
2009-07-30 14:40:00,27.52,27.53,27.44,27.46,17000.0,24.4351,24.444,24.3641,24.3818,17000.0
2009-07-30 14:50:00,27.46,27.5,27.44,27.46,9600.0,24.3818,24.4174,24.3641,24.3818,9600.0
2009-07-30 15:00:00,27.47,27.48,27.45,27.46,96400.0,24.3907,24.3996,24.373,24.3818,96400.0
2009-07-30 15:10:00,27.46,27.47,27.44,27.44,42100.0,24.3818,24.3907,24.3641,24.3641,42100.0
2009-07-30 15:20:00,27.43,27.45,27.31,27.32,37100.0,24.3552,24.373,24.2487,24.2575,37100.0
2009-07-30 15:30:00,27.32,27.32,27.18,27.2,20800.0,24.2575,24.2575,24.1332,24.151,20800.0
2009-07-30 15:40:00,27.19,27.19,27.08,27.11,26200.0,24.1421,24.1421,24.0444,24.0711,26200.0
2009-07-30 15:50:00,27.11,27.21,27.09,27.16,47000.0,24.0711,24.1599,24.0533,24.1155,47000.0
2009-07-31 09:30:00,26.99,27.06,26.72,27.06,7300.0,23.9645,24.0267,23.7248,24.0267,7300.0
2009-07-31 09:40:00,27.12,27.28,27.03,27.24,2300.0,24.08,24.222,24.0,24.1865,2300.0
2009-07-31 09:50:00,27.23,27.23,27.12,27.22,8100.0,24.1776,24.1776,24.08,24.1688,8100.0
2009-07-31 10:00:00,27.15,27.18,27.06,27.11,9900.0,24.1066,24.1332,24.0267,24.0711,9900.0
2009-07-31 10:10:00,27.21,27.23,27.12,27.13,4700.0,24.1599,24.1776,24.08,24.0888,4700.0
2009-07-31 10:20:00,27.15,27.27,27.12,27.21,5300.0,24.1066,24.2131,24.08,24.1599,5300.0
2009-07-31 10:30:00,27.22,27.33,27.2,27.33,2500.0,24.1688,24.2664,24.151,24.2664,2500.0
2009-07-31 10:40:00,27.33,27.38,27.31,27.32,3200.0,24.2664,24.3108,24.2487,24.2575,3200.0
2009-07-31 10:50:00,27.32,27.52,27.32,27.5,10700.0,24.2575,24.4351,24.2575,24.4174,10700.0
2009-07-31 11:00:00,27.52,27.66,27.49,27.61,18600.0,24.4351,24.5594,24.4085,24.515,18600.0
2009-07-31 11:10:00,27.6,27.7,27.59,27.67,11400.0,24.5062,24.5949,24.4973,24.5683,11400.0
2009-07-31 11:20:00,27.67,27.82,27.65,27.8,22300.0,24.5683,24.7015,24.5505,24.6837,22300.0
2009-07-31 11:30:00,27.81,28.0,27.8,27.94,33600.0,24.6926,24.8613,24.6837,24.808,33600.0
2009-07-31 11:40:00,27.93,27.93,27.85,27.91,9300.0,24.7992,24.7992,24.7281,24.7814,9300.0
2009-07-31 11:50:00,27.93,27.96,27.92,27.92,110100.0,24.7992,24.8258,24.7903,24.7903,110100.0
2009-07-31 12:00:00,27.95,27.96,27.92,27.96,6500.0,24.8169,24.8258,24.7903,24.8258,6500.0
2009-07-31 12:10:00,27.96,28.04,27.93,28.03,10700.0,24.8258,24.8968,24.7992,24.888,10700.0
2009-07-31 12:20:00,28.03,28.08,28.01,28.05,10400.0,24.888,24.9323,24.8702,24.9057,10400.0
2009-07-31 12:30:00,28.06,28.13,27.99,27.99,25400.0,24.9146,24.9767,24.8524,24.8524,25400.0
2009-07-31 12:40:00,27.99,28.05,27.97,28.0,9300.0,24.8524,24.9057,24.8347,24.8613,9300.0
2009-07-31 12:50:00,28.02,28.02,28.0,28.0,2200.0,24.8791,24.8791,24.8613,24.8613,2200.0
2009-07-31 13:00:00,28.0,28.0,27.98,27.99,3900.0,24.8613,24.8613,24.8436,24.8524,3900.0
2009-07-31 13:10:00,27.99,28.0,27.98,27.99,10700.0,24.8524,24.8613,24.8436,24.8524,10700.0
2009-07-31 13:20:00,28.0,28.07,28.0,28.05,19700.0,24.8613,24.9235,24.8613,24.9057,19700.0
2009-07-31 13:30:00,28.05,28.13,28.03,28.07,24700.0,24.9057,24.9767,24.888,24.9235,24700.0
2009-07-31 13:40:00,28.05,28.07,27.99,28.05,14300.0,24.9057,24.9235,24.8524,24.9057,14300.0
2009-07-31 13:50:00,28.04,28.05,27.98,28.01,14300.0,24.8968,24.9057,24.8436,24.8702,14300.0
2009-07-31 14:00:00,28.0,28.02,27.99,28.0,7400.0,24.8613,24.8791,24.8524,24.8613,7400.0
2009-07-31 14:10:00,28.01,28.03,28.0,28.0,3000.0,24.8702,24.888,24.8613,24.8613,3000.0
2009-07-31 14:20:00,28.0,28.01,27.99,28.0,6100.0,24.8613,24.8702,24.8524,24.8613,6100.0
2009-07-31 14:30:00,28.0,28.01,27.93,27.94,5700.0,24.8613,24.8702,24.7992,24.808,5700.0
2009-07-31 14:40:00,27.94,28.01,27.9,27.94,109600.0,24.808,24.8702,24.7725,24.808,109600.0
2009-07-31 14:50:00,27.94,28.0,27.94,27.99,5700.0,24.808,24.8613,24.808,24.8524,5700.0
2009-07-31 15:00:00,27.98,27.98,27.91,27.94,12500.0,24.8436,24.8436,24.7814,24.808,12500.0
2009-07-31 15:10:00,27.93,28.0,27.93,27.98,12900.0,24.7992,24.8613,24.7992,24.8436,12900.0
2009-07-31 15:20:00,27.96,28.02,27.95,27.97,15600.0,24.8258,24.8791,24.8169,24.8347,15600.0
2009-07-31 15:30:00,27.97,28.05,27.93,28.04,20700.0,24.8347,24.9057,24.7992,24.8968,20700.0
2009-07-31 15:40:00,28.03,28.04,27.98,28.0,31000.0,24.888,24.8968,24.8436,24.8613,31000.0
2009-07-31 15:50:00,27.99,28.05,27.95,27.96,46100.0,24.8524,24.9057,24.8169,24.8258,46100.0
2009-08-03 09:30:00,28.36,28.48,28.12,28.34,10900.0,25.181,25.2875,24.9679,25.1632,10900.0
2009-08-03 09:40:00,28.41,28.57,28.36,28.54,27500.0,25.2254,25.3674,25.181,25.3408,27500.0
2009-08-03 09:50:00,28.56,28.65,28.44,28.44,38000.0,25.3585,25.4385,25.252,25.252,38000.0
2009-08-03 10:00:00,28.47,28.56,28.3,28.3,65200.0,25.2786,25.3585,25.1277,25.1277,65200.0
2009-08-03 10:10:00,28.3,28.47,28.28,28.33,4600.0,25.1277,25.2786,25.1099,25.1543,4600.0
2009-08-03 10:20:00,28.33,28.36,28.21,28.29,6600.0,25.1543,25.181,25.0478,25.1188,6600.0
2009-08-03 10:30:00,28.25,28.29,28.24,28.28,4700.0,25.0833,25.1188,25.0744,25.1099,4700.0
2009-08-03 10:40:00,28.3,28.31,28.24,28.26,4300.0,25.1277,25.1366,25.0744,25.0922,4300.0
2009-08-03 10:50:00,28.24,28.29,28.1,28.13,2800.0,25.0744,25.1188,24.9501,24.9767,2800.0
2009-08-03 11:00:00,28.13,28.21,28.11,28.21,4300.0,24.9767,25.0478,24.959,25.0478,4300.0
2009-08-03 11:10:00,28.21,28.25,28.15,28.24,7100.0,25.0478,25.0833,24.9945,25.0744,7100.0
2009-08-03 11:20:00,28.27,28.41,28.27,28.38,3800.0,25.101,25.2254,25.101,25.1987,3800.0
2009-08-03 11:30:00,28.38,28.38,28.3,28.31,3200.0,25.1987,25.1987,25.1277,25.1366,3200.0
2009-08-03 11:40:00,28.31,28.31,28.23,28.24,4900.0,25.1366,25.1366,25.0655,25.0744,4900.0
2009-08-03 11:50:00,28.24,28.46,28.23,28.42,8500.0,25.0744,25.2698,25.0655,25.2342,8500.0
2009-08-03 12:00:00,28.42,28.43,28.39,28.43,6600.0,25.2342,25.2431,25.2076,25.2431,6600.0
2009-08-03 12:10:00,28.4,28.41,28.33,28.33,3800.0,25.2165,25.2254,25.1543,25.1543,3800.0
2009-08-03 12:20:00,28.34,28.34,28.3,28.31,5300.0,25.1632,25.1632,25.1277,25.1366,5300.0
2009-08-03 12:30:00,28.31,28.35,28.3,28.32,10400.0,25.1366,25.1721,25.1277,25.1454,10400.0
2009-08-03 12:40:00,28.33,28.38,28.32,28.35,11200.0,25.1543,25.1987,25.1454,25.1721,11200.0
2009-08-03 12:50:00,28.33,28.33,28.29,28.29,6400.0,25.1543,25.1543,25.1188,25.1188,6400.0
2009-08-03 13:00:00,28.29,28.3,28.26,28.3,9100.0,25.1188,25.1277,25.0922,25.1277,9100.0
2009-08-03 13:10:00,28.3,28.31,28.26,28.27,5000.0,25.1277,25.1366,25.0922,25.101,5000.0
2009-08-03 13:20:00,28.26,28.29,28.26,28.26,8800.0,25.0922,25.1188,25.0922,25.0922,8800.0
2009-08-03 13:30:00,28.25,28.26,28.22,28.23,7500.0,25.0833,25.0922,25.0567,25.0655,7500.0
2009-08-03 13:40:00,28.23,28.31,28.18,28.31,11000.0,25.0655,25.1366,25.0211,25.1366,11000.0
2009-08-03 13:50:00,28.3,28.32,28.3,28.31,5000.0,25.1277,25.1454,25.1277,25.1366,5000.0
2009-08-03 14:00:00,28.31,28.32,28.29,28.3,8700.0,25.1366,25.1454,25.1188,25.1277,8700.0
2009-08-03 14:10:00,28.3,28.3,28.29,28.29,2800.0,25.1277,25.1277,25.1188,25.1188,2800.0
2009-08-03 14:20:00,28.3,28.3,28.29,28.29,4400.0,25.1277,25.1277,25.1188,25.1188,4400.0
2009-08-03 14:30:00,28.29,28.3,28.21,28.22,8700.0,25.1188,25.1277,25.0478,25.0567,8700.0
2009-08-03 14:40:00,28.22,28.24,28.2,28.24,13300.0,25.0567,25.0744,25.0389,25.0744,13300.0
2009-08-03 14:50:00,28.24,28.26,28.23,28.25,7200.0,25.0744,25.0922,25.0655,25.0833,7200.0
2009-08-03 15:00:00,28.25,28.26,28.23,28.23,8400.0,25.0833,25.0922,25.0655,25.0655,8400.0
2009-08-03 15:10:00,28.24,28.24,28.23,28.23,7100.0,25.0744,25.0744,25.0655,25.0655,7100.0
2009-08-03 15:20:00,28.23,28.23,28.19,28.2,13700.0,25.0655,25.0655,25.03,25.0389,13700.0
2009-08-03 15:30:00,28.19,28.27,28.19,28.27,11500.0,25.03,25.101,25.03,25.101,11500.0
2009-08-03 15:40:00,28.27,28.38,28.25,28.38,27000.0,25.101,25.1987,25.0833,25.1987,27000.0
2009-08-03 15:50:00,28.37,28.49,28.37,28.49,57100.0,25.1898,25.2964,25.1898,25.2964,57100.0
2009-08-04 09:30:00,28.19,28.65,28.11,28.65,2500.0,25.03,25.4385,24.959,25.4385,2500.0
2009-08-04 09:40:00,28.65,28.71,28.48,28.55,23900.0,25.4385,25.4917,25.2875,25.3497,23900.0
2009-08-04 09:50:00,28.5,28.5,28.25,28.25,7200.0,25.3053,25.3053,25.0833,25.0833,7200.0
2009-08-04 10:00:00,28.31,28.45,28.31,28.44,12700.0,25.1366,25.2609,25.1366,25.252,12700.0
2009-08-04 10:10:00,28.44,28.46,28.34,28.34,4800.0,25.252,25.2698,25.1632,25.1632,4800.0
2009-08-04 10:20:00,28.34,28.41,28.27,28.37,8700.0,25.1632,25.2254,25.101,25.1898,8700.0
2009-08-04 10:30:00,28.37,28.45,28.33,28.38,11400.0,25.1898,25.2609,25.1543,25.1987,11400.0
2009-08-04 10:40:00,28.37,28.4,28.31,28.31,35300.0,25.1898,25.2165,25.1366,25.1366,35300.0
2009-08-04 10:50:00,28.33,28.33,28.19,28.25,9400.0,25.1543,25.1543,25.03,25.0833,9400.0
2009-08-04 11:00:00,28.23,28.4,28.23,28.39,9300.0,25.0655,25.2165,25.0655,25.2076,9300.0
2009-08-04 11:10:00,28.38,28.42,28.33,28.34,19800.0,25.1987,25.2342,25.1543,25.1632,19800.0
2009-08-04 11:20:00,28.32,28.32,28.19,28.2,4200.0,25.1454,25.1454,25.03,25.0389,4200.0
2009-08-04 11:30:00,28.22,28.22,28.15,28.17,5100.0,25.0567,25.0567,24.9945,25.0123,5100.0
2009-08-04 11:40:00,28.19,28.2,28.06,28.06,17800.0,25.03,25.0389,24.9146,24.9146,17800.0
2009-08-04 11:50:00,28.06,28.08,28.03,28.06,13000.0,24.9146,24.9323,24.888,24.9146,13000.0
2009-08-04 12:00:00,28.06,28.06,28.0,28.02,49100.0,24.9146,24.9146,24.8613,24.8791,49100.0
2009-08-04 12:10:00,28.02,28.04,28.0,28.0,4600.0,24.8791,24.8968,24.8613,24.8613,4600.0
2009-08-04 12:20:00,28.03,28.1,28.03,28.08,7200.0,24.888,24.9501,24.888,24.9323,7200.0
2009-08-04 12:30:00,28.1,28.1,28.05,28.09,14400.0,24.9501,24.9501,24.9057,24.9412,14400.0
2009-08-04 12:40:00,28.09,28.12,28.08,28.12,12400.0,24.9412,24.9679,24.9323,24.9679,12400.0
2009-08-04 12:50:00,28.12,28.12,28.08,28.09,7400.0,24.9679,24.9679,24.9323,24.9412,7400.0
2009-08-04 13:00:00,28.1,28.1,28.09,28.09,4200.0,24.9501,24.9501,24.9412,24.9412,4200.0
2009-08-04 13:10:00,28.09,28.09,28.01,28.01,7500.0,24.9412,24.9412,24.8702,24.8702,7500.0
2009-08-04 13:20:00,28.01,28.08,28.01,28.06,8300.0,24.8702,24.9323,24.8702,24.9146,8300.0
2009-08-04 13:30:00,28.05,28.07,28.03,28.06,11000.0,24.9057,24.9235,24.888,24.9146,11000.0
2009-08-04 13:40:00,28.06,28.1,28.04,28.07,8000.0,24.9146,24.9501,24.8968,24.9235,8000.0
2009-08-04 13:50:00,28.07,28.1,27.99,28.01,22800.0,24.9235,24.9501,24.8524,24.8702,22800.0
2009-08-04 14:00:00,28.02,28.11,28.02,28.08,8300.0,24.8791,24.959,24.8791,24.9323,8300.0
2009-08-04 14:10:00,28.08,28.08,28.03,28.03,27000.0,24.9323,24.9323,24.888,24.888,27000.0
2009-08-04 14:20:00,28.03,28.04,28.02,28.03,11600.0,24.888,24.8968,24.8791,24.888,11600.0
2009-08-04 14:30:00,28.03,28.03,27.99,28.0,22400.0,24.888,24.888,24.8524,24.8613,22400.0
2009-08-04 14:40:00,28.0,28.01,27.97,27.97,64200.0,24.8613,24.8702,24.8347,24.8347,64200.0
2009-08-04 14:50:00,27.97,27.98,27.91,27.93,13200.0,24.8347,24.8436,24.7814,24.7992,13200.0
2009-08-04 15:00:00,27.93,27.93,27.89,27.9,13600.0,24.7992,24.7992,24.7636,24.7725,13600.0
2009-08-04 15:10:00,27.9,27.91,27.89,27.9,7400.0,24.7725,24.7814,24.7636,24.7725,7400.0
2009-08-04 15:20:00,27.9,28.0,27.88,27.99,33000.0,24.7725,24.8613,24.7548,24.8524,33000.0
2009-08-04 15:30:00,27.98,27.99,27.92,27.93,12600.0,24.8436,24.8524,24.7903,24.7992,12600.0
2009-08-04 15:40:00,27.92,27.95,27.91,27.92,17600.0,24.7903,24.8169,24.7814,24.7903,17600.0
2009-08-04 15:50:00,27.92,28.05,27.91,28.05,123100.0,24.7903,24.9057,24.7814,24.9057,123100.0
2009-08-05 09:30:00,28.3,28.3,27.74,27.8,8700.0,25.1277,25.1277,24.6305,24.6837,8700.0
2009-08-05 09:40:00,27.79,27.82,27.65,27.67,5600.0,24.6749,24.7015,24.5505,24.5683,5600.0
2009-08-05 09:50:00,27.65,27.67,27.54,27.56,7400.0,24.5505,24.5683,24.4529,24.4706,7400.0
2009-08-05 10:00:00,27.56,27.56,27.38,27.39,10300.0,24.4706,24.4706,24.3108,24.3197,10300.0
2009-08-05 10:10:00,27.39,27.39,27.33,27.33,4800.0,24.3197,24.3197,24.2664,24.2664,4800.0
2009-08-05 10:20:00,27.32,27.48,27.31,27.48,22300.0,24.2575,24.3996,24.2487,24.3996,22300.0
2009-08-05 10:30:00,27.48,27.49,27.42,27.43,7200.0,24.3996,24.4085,24.3463,24.3552,7200.0
2009-08-05 10:40:00,27.44,27.5,27.43,27.48,2500.0,24.3641,24.4174,24.3552,24.3996,2500.0
2009-08-05 10:50:00,27.48,27.5,27.47,27.5,4400.0,24.3996,24.4174,24.3907,24.4174,4400.0
2009-08-05 11:00:00,27.5,27.53,27.46,27.5,10200.0,24.4174,24.444,24.3818,24.4174,10200.0
2009-08-05 11:10:00,27.49,27.52,27.49,27.52,3600.0,24.4085,24.4351,24.4085,24.4351,3600.0
2009-08-05 11:20:00,27.52,27.56,27.5,27.56,6300.0,24.4351,24.4706,24.4174,24.4706,6300.0
2009-08-05 11:30:00,27.55,27.56,27.54,27.56,5900.0,24.4618,24.4706,24.4529,24.4706,5900.0
2009-08-05 11:40:00,27.56,27.56,27.53,27.55,7000.0,24.4706,24.4706,24.444,24.4618,7000.0
2009-08-05 11:50:00,27.55,27.56,27.54,27.55,5600.0,24.4618,24.4706,24.4529,24.4618,5600.0
2009-08-05 12:00:00,27.56,27.58,27.56,27.57,2400.0,24.4706,24.4884,24.4706,24.4795,2400.0
2009-08-05 12:10:00,27.56,27.59,27.56,27.56,7000.0,24.4706,24.4973,24.4706,24.4706,7000.0
2009-08-05 12:20:00,27.56,27.56,27.52,27.53,3200.0,24.4706,24.4706,24.4351,24.444,3200.0
2009-08-05 12:30:00,27.53,27.53,27.4,27.4,2200.0,24.444,24.444,24.3286,24.3286,2200.0
2009-08-05 12:40:00,27.42,27.44,27.41,27.43,1600.0,24.3463,24.3641,24.3375,24.3552,1600.0
2009-08-05 12:50:00,27.44,27.44,27.33,27.34,4200.0,24.3641,24.3641,24.2664,24.2753,4200.0
2009-08-05 13:00:00,27.34,27.35,27.26,27.27,3800.0,24.2753,24.2842,24.2043,24.2131,3800.0
2009-08-05 13:10:00,27.27,27.37,27.27,27.37,5300.0,24.2131,24.3019,24.2131,24.3019,5300.0
2009-08-05 13:20:00,27.38,27.41,27.37,27.4,4000.0,24.3108,24.3375,24.3019,24.3286,4000.0
2009-08-05 13:30:00,27.41,27.41,27.38,27.39,3000.0,24.3375,24.3375,24.3108,24.3197,3000.0
2009-08-05 13:40:00,27.39,27.39,27.33,27.34,2200.0,24.3197,24.3197,24.2664,24.2753,2200.0
2009-08-05 13:50:00,27.33,27.35,27.33,27.35,2200.0,24.2664,24.2842,24.2664,24.2842,2200.0
2009-08-05 14:00:00,27.34,27.34,27.29,27.29,5900.0,24.2753,24.2753,24.2309,24.2309,5900.0
2009-08-05 14:10:00,27.29,27.3,27.29,27.3,3400.0,24.2309,24.2398,24.2309,24.2398,3400.0
2009-08-05 14:20:00,27.3,27.3,27.27,27.27,5500.0,24.2398,24.2398,24.2131,24.2131,5500.0
2009-08-05 14:30:00,27.26,27.26,27.18,27.18,12600.0,24.2043,24.2043,24.1332,24.1332,12600.0
2009-08-05 14:40:00,27.17,27.2,27.09,27.16,31400.0,24.1244,24.151,24.0533,24.1155,31400.0
2009-08-05 14:50:00,27.2,27.28,27.08,27.28,20900.0,24.151,24.222,24.0444,24.222,20900.0
2009-08-05 15:00:00,27.3,27.37,27.3,27.35,12900.0,24.2398,24.3019,24.2398,24.2842,12900.0
2009-08-05 15:10:00,27.35,27.37,27.32,27.33,7000.0,24.2842,24.3019,24.2575,24.2664,7000.0
2009-08-05 15:20:00,27.33,27.33,27.22,27.3,16200.0,24.2664,24.2664,24.1688,24.2398,16200.0
2009-08-05 15:30:00,27.3,27.32,27.15,27.16,21900.0,24.2398,24.2575,24.1066,24.1155,21900.0
2009-08-05 15:40:00,27.15,27.22,27.1,27.1,21000.0,24.1066,24.1688,24.0622,24.0622,21000.0
2009-08-05 15:50:00,27.1,27.33,27.1,27.23,54500.0,24.0622,24.2664,24.0622,24.1776,54500.0
2009-08-06 09:30:00,27.22,27.47,27.11,27.27,10500.0,24.1688,24.3907,24.0711,24.2131,10500.0
2009-08-06 09:40:00,27.18,27.24,26.69,26.81,25300.0,24.1332,24.1865,23.6982,23.8047,25300.0
2009-08-06 09:50:00,26.83,26.97,26.81,26.88,4300.0,23.8225,23.9468,23.8047,23.8669,4300.0
2009-08-06 10:00:00,26.92,27.17,26.91,27.02,20100.0,23.9024,24.1244,23.8935,23.9912,20100.0
2009-08-06 10:10:00,27.03,27.19,26.92,26.98,10700.0,24.0,24.1421,23.9024,23.9557,10700.0
2009-08-06 10:20:00,26.98,27.15,26.95,27.1,10300.0,23.9557,24.1066,23.929,24.0622,10300.0
2009-08-06 10:30:00,27.1,27.29,27.09,27.26,6600.0,24.0622,24.2309,24.0533,24.2043,6600.0
2009-08-06 10:40:00,27.31,27.34,27.2,27.2,4900.0,24.2487,24.2753,24.151,24.151,4900.0
2009-08-06 10:50:00,27.18,27.26,27.14,27.26,2800.0,24.1332,24.2043,24.0977,24.2043,2800.0
2009-08-06 11:00:00,27.27,27.41,27.25,27.37,5500.0,24.2131,24.3375,24.1954,24.3019,5500.0
2009-08-06 11:10:00,27.39,27.48,27.39,27.48,5200.0,24.3197,24.3996,24.3197,24.3996,5200.0
2009-08-06 11:20:00,27.48,27.59,27.44,27.56,8600.0,24.3996,24.4973,24.3641,24.4706,8600.0
2009-08-06 11:30:00,27.56,27.57,27.45,27.45,3600.0,24.4706,24.4795,24.373,24.373,3600.0
2009-08-06 11:40:00,27.49,27.49,27.45,27.46,2900.0,24.4085,24.4085,24.373,24.3818,2900.0
2009-08-06 11:50:00,27.46,27.52,27.46,27.47,1200.0,24.3818,24.4351,24.3818,24.3907,1200.0
2009-08-06 12:00:00,27.47,27.5,27.41,27.43,6600.0,24.3907,24.4174,24.3375,24.3552,6600.0
2009-08-06 12:10:00,27.42,27.42,27.36,27.38,3200.0,24.3463,24.3463,24.2931,24.3108,3200.0
2009-08-06 12:20:00,27.4,27.54,27.4,27.53,3500.0,24.3286,24.4529,24.3286,24.444,3500.0
2009-08-06 12:30:00,27.52,27.52,27.48,27.5,2600.0,24.4351,24.4351,24.3996,24.4174,2600.0
2009-08-06 12:40:00,27.5,27.61,27.5,27.6,4200.0,24.4174,24.515,24.4174,24.5062,4200.0
2009-08-06 12:50:00,27.6,27.6,27.56,27.56,1300.0,24.5062,24.5062,24.4706,24.4706,1300.0
2009-08-06 13:00:00,27.55,27.55,27.51,27.52,3600.0,24.4618,24.4618,24.4262,24.4351,3600.0
2009-08-06 13:10:00,27.5,27.53,27.48,27.51,96300.0,24.4174,24.444,24.3996,24.4262,96300.0
2009-08-06 13:20:00,27.51,27.68,27.51,27.67,13400.0,24.4262,24.5772,24.4262,24.5683,13400.0
2009-08-06 13:30:00,27.66,27.7,27.63,27.63,4700.0,24.5594,24.5949,24.5328,24.5328,4700.0
2009-08-06 13:40:00,27.63,27.63,27.54,27.57,4100.0,24.5328,24.5328,24.4529,24.4795,4100.0
2009-08-06 13:50:00,27.55,27.57,27.55,27.56,1900.0,24.4618,24.4795,24.4618,24.4706,1900.0
2009-08-06 14:00:00,27.57,27.57,27.47,27.51,7600.0,24.4795,24.4795,24.3907,24.4262,7600.0
2009-08-06 14:10:00,27.51,27.51,27.45,27.49,23300.0,24.4262,24.4262,24.373,24.4085,23300.0
2009-08-06 14:20:00,27.48,27.55,27.47,27.55,38200.0,24.3996,24.4618,24.3907,24.4618,38200.0
2009-08-06 14:30:00,27.55,27.55,27.52,27.53,3100.0,24.4618,24.4618,24.4351,24.444,3100.0
2009-08-06 14:40:00,27.53,27.54,27.5,27.51,3800.0,24.444,24.4529,24.4174,24.4262,3800.0
2009-08-06 14:50:00,27.51,27.51,27.5,27.5,44900.0,24.4262,24.4262,24.4174,24.4174,44900.0
2009-08-06 15:00:00,27.51,27.59,27.5,27.59,7200.0,24.4262,24.4973,24.4174,24.4973,7200.0
2009-08-06 15:10:00,27.6,27.61,27.56,27.61,6800.0,24.5062,24.515,24.4706,24.515,6800.0
2009-08-06 15:20:00,27.61,27.73,27.59,27.71,10800.0,24.515,24.6216,24.4973,24.6038,10800.0
2009-08-06 15:30:00,27.73,27.78,27.69,27.74,15300.0,24.6216,24.666,24.5861,24.6305,15300.0
2009-08-06 15:40:00,27.72,27.81,27.71,27.74,21400.0,24.6127,24.6926,24.6038,24.6305,21400.0
2009-08-06 15:50:00,27.75,27.78,27.66,27.68,27700.0,24.6393,24.666,24.5594,24.5772,27700.0
2009-08-07 09:30:00,28.19,28.19,27.47,27.57,5000.0,25.03,25.03,24.3907,24.4795,5000.0
2009-08-07 09:40:00,27.63,27.67,27.49,27.53,11700.0,24.5328,24.5683,24.4085,24.444,11700.0
2009-08-07 09:50:00,27.56,27.59,27.48,27.56,17000.0,24.4706,24.4973,24.3996,24.4706,17000.0
2009-08-07 10:00:00,27.56,27.57,27.48,27.52,5400.0,24.4706,24.4795,24.3996,24.4351,5400.0
2009-08-07 10:10:00,27.49,27.53,27.35,27.35,12600.0,24.4085,24.444,24.2842,24.2842,12600.0
2009-08-07 10:20:00,27.36,27.37,27.28,27.35,7400.0,24.2931,24.3019,24.222,24.2842,7400.0
2009-08-07 10:30:00,27.35,27.5,27.33,27.49,6400.0,24.2842,24.4174,24.2664,24.4085,6400.0
2009-08-07 10:40:00,27.53,27.78,27.49,27.78,10600.0,24.444,24.666,24.4085,24.666,10600.0
2009-08-07 10:50:00,27.75,28.11,27.75,28.07,19600.0,24.6393,24.959,24.6393,24.9235,19600.0
2009-08-07 11:00:00,28.06,28.33,28.06,28.15,18200.0,24.9146,25.1543,24.9146,24.9945,18200.0
2009-08-07 11:10:00,28.16,28.5,28.16,28.4,17400.0,25.0034,25.3053,25.0034,25.2165,17400.0
2009-08-07 11:20:00,28.39,28.4,28.14,28.14,6900.0,25.2076,25.2165,24.9856,24.9856,6900.0
2009-08-07 11:30:00,28.13,28.13,28.03,28.12,13100.0,24.9767,24.9767,24.888,24.9679,13100.0
2009-08-07 11:40:00,28.13,28.16,28.1,28.1,7900.0,24.9767,25.0034,24.9501,24.9501,7900.0
2009-08-07 11:50:00,28.15,28.21,28.14,28.14,4300.0,24.9945,25.0478,24.9856,24.9856,4300.0
2009-08-07 12:00:00,28.14,28.29,28.14,28.24,6000.0,24.9856,25.1188,24.9856,25.0744,6000.0
2009-08-07 12:10:00,28.25,28.27,28.23,28.25,2700.0,25.0833,25.101,25.0655,25.0833,2700.0
2009-08-07 12:20:00,28.24,28.29,28.23,28.28,3000.0,25.0744,25.1188,25.0655,25.1099,3000.0
2009-08-07 12:30:00,28.27,28.42,28.27,28.42,10400.0,25.101,25.2342,25.101,25.2342,10400.0
2009-08-07 12:40:00,28.42,28.63,28.42,28.6,14200.0,25.2342,25.4207,25.2342,25.3941,14200.0
2009-08-07 12:50:00,28.6,28.61,28.52,28.52,3800.0,25.3941,25.4029,25.323,25.323,3800.0
2009-08-07 13:00:00,28.5,28.57,28.48,28.5,5300.0,25.3053,25.3674,25.2875,25.3053,5300.0
2009-08-07 13:10:00,28.5,28.5,28.48,28.49,3300.0,25.3053,25.3053,25.2875,25.2964,3300.0
2009-08-07 13:20:00,28.49,28.49,28.44,28.48,5000.0,25.2964,25.2964,25.252,25.2875,5000.0
2009-08-07 13:30:00,28.47,28.48,28.47,28.47,5500.0,25.2786,25.2875,25.2786,25.2786,5500.0
2009-08-07 13:40:00,28.47,28.48,28.46,28.46,3800.0,25.2786,25.2875,25.2698,25.2698,3800.0
2009-08-07 13:50:00,28.46,28.47,28.44,28.46,5900.0,25.2698,25.2786,25.252,25.2698,5900.0
2009-08-07 14:00:00,28.46,28.58,28.46,28.58,9200.0,25.2698,25.3763,25.2698,25.3763,9200.0
2009-08-07 14:10:00,28.59,28.68,28.59,28.66,12000.0,25.3852,25.4651,25.3852,25.4473,12000.0
2009-08-07 14:20:00,28.65,28.66,28.54,28.54,12200.0,25.4385,25.4473,25.3408,25.3408,12200.0
2009-08-07 14:30:00,28.55,28.64,28.54,28.63,6200.0,25.3497,25.4296,25.3408,25.4207,6200.0
2009-08-07 14:40:00,28.63,28.76,28.62,28.73,9200.0,25.4207,25.5361,25.4118,25.5095,9200.0
2009-08-07 14:50:00,28.74,28.74,28.69,28.69,8800.0,25.5184,25.5184,25.474,25.474,8800.0
2009-08-07 15:00:00,28.68,28.79,28.6,28.61,35300.0,25.4651,25.5628,25.3941,25.4029,35300.0
2009-08-07 15:10:00,28.61,28.62,28.56,28.59,9700.0,25.4029,25.4118,25.3585,25.3852,9700.0
2009-08-07 15:20:00,28.58,28.6,28.5,28.6,13700.0,25.3763,25.3941,25.3053,25.3941,13700.0
2009-08-07 15:30:00,28.58,28.64,28.57,28.59,12000.0,25.3763,25.4296,25.3674,25.3852,12000.0
2009-08-07 15:40:00,28.58,28.64,28.49,28.55,30100.0,25.3763,25.4296,25.2964,25.3497,30100.0
2009-08-07 15:50:00,28.56,28.74,28.55,28.7,66700.0,25.3585,25.5184,25.3497,25.4828,66700.0
2009-08-10 09:30:00,28.71,28.78,28.43,28.43,61100.0,25.4917,25.5539,25.2431,25.2431,61100.0
2009-08-10 09:40:00,28.43,28.52,28.36,28.47,10800.0,25.2431,25.323,25.181,25.2786,10800.0
2009-08-10 09:50:00,28.47,28.61,28.46,28.6,7300.0,25.2786,25.4029,25.2698,25.3941,7300.0
2009-08-10 10:00:00,28.61,28.63,28.59,28.62,14000.0,25.4029,25.4207,25.3852,25.4118,14000.0
2009-08-10 10:10:00,28.62,28.65,28.59,28.59,16700.0,25.4118,25.4385,25.3852,25.3852,16700.0
2009-08-10 10:20:00,28.6,28.71,28.57,28.69,44300.0,25.3941,25.4917,25.3674,25.474,44300.0
2009-08-10 10:30:00,28.7,28.73,28.62,28.67,32700.0,25.4828,25.5095,25.4118,25.4562,32700.0
2009-08-10 10:40:00,28.67,28.76,28.62,28.76,22600.0,25.4562,25.5361,25.4118,25.5361,22600.0
2009-08-10 10:50:00,28.7,28.73,28.68,28.73,11300.0,25.4828,25.5095,25.4651,25.5095,11300.0
2009-08-10 11:00:00,28.73,28.88,28.73,28.87,4300.0,25.5095,25.6427,25.5095,25.6338,4300.0
2009-08-10 11:10:00,28.89,29.01,28.87,29.0,15400.0,25.6516,25.7581,25.6338,25.7492,15400.0
2009-08-10 11:20:00,28.99,29.05,28.99,29.02,13700.0,25.7403,25.7936,25.7403,25.767,13700.0
2009-08-10 11:30:00,29.02,29.27,29.02,29.26,27200.0,25.767,25.989,25.767,25.9801,27200.0
2009-08-10 11:40:00,29.26,29.26,29.09,29.09,7900.0,25.9801,25.9801,25.8291,25.8291,7900.0
2009-08-10 11:50:00,29.09,29.09,28.97,29.0,10500.0,25.8291,25.8291,25.7226,25.7492,10500.0
2009-08-10 12:00:00,29.0,29.09,28.99,29.0,9500.0,25.7492,25.8291,25.7403,25.7492,9500.0
2009-08-10 12:10:00,29.03,29.05,28.97,29.01,9800.0,25.7759,25.7936,25.7226,25.7581,9800.0
2009-08-10 12:20:00,29.0,29.0,28.94,28.98,7900.0,25.7492,25.7492,25.6959,25.7315,7900.0
2009-08-10 12:30:00,28.96,28.98,28.92,28.97,4900.0,25.7137,25.7315,25.6782,25.7226,4900.0
2009-08-10 12:40:00,28.97,29.0,28.96,28.99,2900.0,25.7226,25.7492,25.7137,25.7403,2900.0
2009-08-10 12:50:00,28.98,29.0,28.95,28.99,9500.0,25.7315,25.7492,25.7048,25.7403,9500.0
2009-08-10 13:00:00,28.98,28.98,28.89,28.92,17200.0,25.7315,25.7315,25.6516,25.6782,17200.0
2009-08-10 13:10:00,28.89,28.92,28.87,28.91,8900.0,25.6516,25.6782,25.6338,25.6693,8900.0
2009-08-10 13:20:00,28.91,28.98,28.87,28.98,15100.0,25.6693,25.7315,25.6338,25.7315,15100.0
2009-08-10 13:30:00,28.98,29.02,28.98,28.98,11200.0,25.7315,25.767,25.7315,25.7315,11200.0
2009-08-10 13:40:00,28.98,29.08,28.97,29.03,5900.0,25.7315,25.8203,25.7226,25.7759,5900.0
2009-08-10 13:50:00,29.05,29.05,29.01,29.01,4200.0,25.7936,25.7936,25.7581,25.7581,4200.0
2009-08-10 14:00:00,29.02,29.02,29.01,29.02,3900.0,25.767,25.767,25.7581,25.767,3900.0
2009-08-10 14:10:00,29.02,29.02,28.92,28.99,12100.0,25.767,25.767,25.6782,25.7403,12100.0
2009-08-10 14:20:00,28.98,29.03,28.96,29.0,40900.0,25.7315,25.7759,25.7137,25.7492,40900.0
2009-08-10 14:30:00,29.0,29.04,28.97,28.98,10200.0,25.7492,25.7847,25.7226,25.7315,10200.0
2009-08-10 14:40:00,28.98,28.98,28.91,28.91,11500.0,25.7315,25.7315,25.6693,25.6693,11500.0
2009-08-10 14:50:00,28.89,28.9,28.8,28.81,8200.0,25.6516,25.6604,25.5716,25.5805,8200.0
2009-08-10 15:00:00,28.81,28.83,28.79,28.79,5400.0,25.5805,25.5983,25.5628,25.5628,5400.0
2009-08-10 15:10:00,28.79,28.79,28.75,28.76,5500.0,25.5628,25.5628,25.5272,25.5361,5500.0
2009-08-10 15:20:00,28.76,28.98,28.75,28.95,38400.0,25.5361,25.7315,25.5272,25.7048,38400.0
2009-08-10 15:30:00,28.95,28.95,28.85,28.94,17100.0,25.7048,25.7048,25.616,25.6959,17100.0
2009-08-10 15:40:00,28.94,28.95,28.87,28.9,22900.0,25.6959,25.7048,25.6338,25.6604,22900.0
2009-08-10 15:50:00,28.94,28.95,28.88,28.93,18100.0,25.6959,25.7048,25.6427,25.6871,18100.0
2009-08-11 09:30:00,28.94,28.94,28.67,28.77,23300.0,25.6959,25.6959,25.4562,25.545,23300.0
2009-08-11 09:40:00,28.78,28.88,28.71,28.85,24000.0,25.5539,25.6427,25.4917,25.616,24000.0
2009-08-11 09:50:00,28.85,29.02,28.75,28.99,14100.0,25.616,25.767,25.5272,25.7403,14100.0
2009-08-11 10:00:00,28.99,28.99,28.8,28.93,13000.0,25.7403,25.7403,25.5716,25.6871,13000.0
2009-08-11 10:10:00,28.94,29.27,28.92,29.14,13300.0,25.6959,25.989,25.6782,25.8735,13300.0
2009-08-11 10:20:00,29.14,29.14,29.05,29.07,141200.0,25.8735,25.8735,25.7936,25.8114,141200.0
2009-08-11 10:30:00,29.06,29.08,28.94,28.98,9800.0,25.8025,25.8203,25.6959,25.7315,9800.0
2009-08-11 10:40:00,28.98,28.98,28.86,28.86,1700.0,25.7315,25.7315,25.6249,25.6249,1700.0
2009-08-11 10:50:00,28.87,28.88,28.82,28.82,2500.0,25.6338,25.6427,25.5894,25.5894,2500.0
2009-08-11 11:00:00,28.82,28.84,28.75,28.75,3700.0,25.5894,25.6072,25.5272,25.5272,3700.0
2009-08-11 11:10:00,28.75,28.85,28.75,28.85,4400.0,25.5272,25.616,25.5272,25.616,4400.0
2009-08-11 11:20:00,28.84,28.85,28.76,28.79,2500.0,25.6072,25.616,25.5361,25.5628,2500.0
2009-08-11 11:30:00,28.79,28.79,28.67,28.68,4400.0,25.5628,25.5628,25.4562,25.4651,4400.0
2009-08-11 11:40:00,28.69,28.73,28.64,28.64,4900.0,25.474,25.5095,25.4296,25.4296,4900.0
2009-08-11 11:50:00,28.64,28.65,28.6,28.62,6900.0,25.4296,25.4385,25.3941,25.4118,6900.0
2009-08-11 12:00:00,28.61,28.76,28.61,28.75,16900.0,25.4029,25.5361,25.4029,25.5272,16900.0
2009-08-11 12:10:00,28.74,28.81,28.62,28.78,12500.0,25.5184,25.5805,25.4118,25.5539,12500.0
2009-08-11 12:20:00,28.78,28.79,28.64,28.69,14800.0,25.5539,25.5628,25.4296,25.474,14800.0
2009-08-11 12:30:00,28.68,28.76,28.66,28.67,17400.0,25.4651,25.5361,25.4473,25.4562,17400.0
2009-08-11 12:40:00,28.67,28.68,28.52,28.52,2800.0,25.4562,25.4651,25.323,25.323,2800.0
2009-08-11 12:50:00,28.53,28.54,28.46,28.46,5400.0,25.3319,25.3408,25.2698,25.2698,5400.0
2009-08-11 13:00:00,28.48,28.49,28.48,28.48,2400.0,25.2875,25.2964,25.2875,25.2875,2400.0
2009-08-11 13:10:00,28.48,28.54,28.41,28.54,9400.0,25.2875,25.3408,25.2254,25.3408,9400.0
2009-08-11 13:20:00,28.55,28.56,28.47,28.47,6400.0,25.3497,25.3585,25.2786,25.2786,6400.0
2009-08-11 13:30:00,28.47,28.52,28.47,28.51,4200.0,25.2786,25.323,25.2786,25.3141,4200.0
2009-08-11 13:40:00,28.51,28.51,28.49,28.49,2900.0,25.3141,25.3141,25.2964,25.2964,2900.0
2009-08-11 13:50:00,28.5,28.51,28.47,28.5,2200.0,25.3053,25.3141,25.2786,25.3053,2200.0
2009-08-11 14:00:00,28.48,28.53,28.48,28.53,2100.0,25.2875,25.3319,25.2875,25.3319,2100.0
2009-08-11 14:10:00,28.54,28.54,28.53,28.54,1800.0,25.3408,25.3408,25.3319,25.3408,1800.0
2009-08-11 14:20:00,28.53,28.56,28.49,28.5,15500.0,25.3319,25.3585,25.2964,25.3053,15500.0
2009-08-11 14:30:00,28.5,28.53,28.49,28.53,9300.0,25.3053,25.3319,25.2964,25.3319,9300.0
2009-08-11 14:40:00,28.52,28.52,28.49,28.5,4500.0,25.323,25.323,25.2964,25.3053,4500.0
2009-08-11 14:50:00,28.51,28.51,28.48,28.48,1800.0,25.3141,25.3141,25.2875,25.2875,1800.0
2009-08-11 15:00:00,28.49,28.55,28.49,28.53,3500.0,25.2964,25.3497,25.2964,25.3319,3500.0
2009-08-11 15:10:00,28.53,28.53,28.48,28.5,4000.0,25.3319,25.3319,25.2875,25.3053,4000.0
2009-08-11 15:20:00,28.49,28.5,28.48,28.48,8200.0,25.2964,25.3053,25.2875,25.2875,8200.0
2009-08-11 15:30:00,28.5,28.5,28.44,28.44,9100.0,25.3053,25.3053,25.252,25.252,9100.0
2009-08-11 15:40:00,28.46,28.6,28.45,28.52,9700.0,25.2698,25.3941,25.2609,25.323,9700.0
2009-08-11 15:50:00,28.52,28.52,28.29,28.36,68500.0,25.323,25.323,25.1188,25.181,68500.0
2009-08-12 09:30:00,28.41,28.62,28.35,28.58,5300.0,25.2254,25.4118,25.1721,25.3763,5300.0
2009-08-12 09:40:00,28.65,29.09,28.6,29.06,163200.0,25.4385,25.8291,25.3941,25.8025,163200.0
2009-08-12 09:50:00,29.15,29.23,29.03,29.05,15000.0,25.8824,25.9534,25.7759,25.7936,15000.0
2009-08-12 10:00:00,29.05,29.08,28.99,29.0,10500.0,25.7936,25.8203,25.7403,25.7492,10500.0
2009-08-12 10:10:00,29.01,29.01,28.84,28.87,8600.0,25.7581,25.7581,25.6072,25.6338,8600.0
2009-08-12 10:20:00,28.86,28.9,28.86,28.88,125400.0,25.6249,25.6604,25.6249,25.6427,125400.0
2009-08-12 10:30:00,28.89,28.91,28.87,28.87,9700.0,25.6516,25.6693,25.6338,25.6338,9700.0
2009-08-12 10:40:00,28.87,28.89,28.83,28.84,5400.0,25.6338,25.6516,25.5983,25.6072,5400.0
2009-08-12 10:50:00,28.84,28.85,28.81,28.85,5000.0,25.6072,25.616,25.5805,25.616,5000.0
2009-08-12 11:00:00,28.84,28.85,28.8,28.8,3800.0,25.6072,25.616,25.5716,25.5716,3800.0
2009-08-12 11:10:00,28.78,28.79,28.75,28.75,12600.0,25.5539,25.5628,25.5272,25.5272,12600.0
2009-08-12 11:20:00,28.75,28.77,28.73,28.75,4700.0,25.5272,25.545,25.5095,25.5272,4700.0
2009-08-12 11:30:00,28.74,28.75,28.72,28.72,2200.0,25.5184,25.5272,25.5006,25.5006,2200.0
2009-08-12 11:40:00,28.72,28.72,28.7,28.7,2100.0,25.5006,25.5006,25.4828,25.4828,2100.0
2009-08-12 11:50:00,28.7,28.72,28.7,28.71,3000.0,25.4828,25.5006,25.4828,25.4917,3000.0
2009-08-12 12:00:00,28.72,28.74,28.72,28.73,1700.0,25.5006,25.5184,25.5006,25.5095,1700.0
2009-08-12 12:10:00,28.74,28.74,28.74,28.74,900.0,25.5184,25.5184,25.5184,25.5184,900.0
2009-08-12 12:20:00,28.73,28.81,28.73,28.81,4200.0,25.5095,25.5805,25.5095,25.5805,4200.0
2009-08-12 12:30:00,28.81,28.89,28.81,28.89,2400.0,25.5805,25.6516,25.5805,25.6516,2400.0
2009-08-12 12:40:00,28.9,28.91,28.88,28.89,2900.0,25.6604,25.6693,25.6427,25.6516,2900.0
2009-08-12 12:50:00,28.89,28.9,28.86,28.88,2300.0,25.6516,25.6604,25.6249,25.6427,2300.0
2009-08-12 13:00:00,28.89,28.89,28.88,28.88,200.0,25.6516,25.6516,25.6427,25.6427,200.0
2009-08-12 13:10:00,28.88,28.88,28.87,28.88,1200.0,25.6427,25.6427,25.6338,25.6427,1200.0
2009-08-12 13:20:00,28.88,28.88,28.87,28.88,1200.0,25.6427,25.6427,25.6338,25.6427,1200.0
2009-08-12 13:30:00,28.88,28.91,28.88,28.89,7000.0,25.6427,25.6693,25.6427,25.6516,7000.0
2009-08-12 13:40:00,28.88,28.89,28.88,28.89,2700.0,25.6427,25.6516,25.6427,25.6516,2700.0
2009-08-12 13:50:00,28.89,28.9,28.88,28.89,1800.0,25.6516,25.6604,25.6427,25.6516,1800.0
2009-08-12 14:00:00,28.89,28.9,28.89,28.9,1900.0,25.6516,25.6604,25.6516,25.6604,1900.0
2009-08-12 14:10:00,28.89,28.89,28.83,28.84,2500.0,25.6516,25.6516,25.5983,25.6072,2500.0
2009-08-12 14:20:00,28.84,28.87,28.73,28.73,2700.0,25.6072,25.6338,25.5095,25.5095,2700.0
2009-08-12 14:30:00,28.69,28.69,28.64,28.64,12700.0,25.474,25.474,25.4296,25.4296,12700.0
2009-08-12 14:40:00,28.65,28.68,28.63,28.68,8200.0,25.4385,25.4651,25.4207,25.4651,8200.0
2009-08-12 14:50:00,28.68,28.86,28.68,28.82,4000.0,25.4651,25.6249,25.4651,25.5894,4000.0
2009-08-12 15:00:00,28.83,28.89,28.83,28.88,2800.0,25.5983,25.6516,25.5983,25.6427,2800.0
2009-08-12 15:10:00,28.89,28.89,28.8,28.8,13100.0,25.6516,25.6516,25.5716,25.5716,13100.0
2009-08-12 15:20:00,28.8,28.86,28.78,28.79,16400.0,25.5716,25.6249,25.5539,25.5628,16400.0
2009-08-12 15:30:00,28.8,28.83,28.77,28.79,111800.0,25.5716,25.5983,25.545,25.5628,111800.0
2009-08-12 15:40:00,28.79,28.79,28.69,28.71,66700.0,25.5628,25.5628,25.474,25.4917,66700.0
2009-08-12 15:50:00,28.71,28.74,28.49,28.6,164000.0,25.4917,25.5184,25.2964,25.3941,164000.0
2009-08-13 09:30:00,29.13,29.13,28.73,28.82,23000.0,25.8646,25.8646,25.5095,25.5894,23000.0
2009-08-13 09:40:00,28.76,28.85,28.69,28.81,102500.0,25.5361,25.616,25.474,25.5805,102500.0
2009-08-13 09:50:00,28.8,28.8,28.35,28.43,18800.0,25.5716,25.5716,25.1721,25.2431,18800.0
2009-08-13 10:00:00,28.43,28.45,28.39,28.43,16000.0,25.2431,25.2609,25.2076,25.2431,16000.0
2009-08-13 10:10:00,28.43,28.68,28.43,28.68,3600.0,25.2431,25.4651,25.2431,25.4651,3600.0
2009-08-13 10:20:00,28.7,28.76,28.69,28.74,4900.0,25.4828,25.5361,25.474,25.5184,4900.0
2009-08-13 10:30:00,28.74,28.75,28.73,28.74,3800.0,25.5184,25.5272,25.5095,25.5184,3800.0
2009-08-13 10:40:00,28.75,28.75,28.73,28.73,33600.0,25.5272,25.5272,25.5095,25.5095,33600.0
2009-08-13 10:50:00,28.75,28.75,28.6,28.61,4100.0,25.5272,25.5272,25.3941,25.4029,4100.0
2009-08-13 11:00:00,28.61,28.72,28.57,28.66,106800.0,25.4029,25.5006,25.3674,25.4473,106800.0
2009-08-13 11:10:00,28.66,28.7,28.53,28.56,4100.0,25.4473,25.4828,25.3319,25.3585,4100.0
2009-08-13 11:20:00,28.54,28.71,28.54,28.7,4100.0,25.3408,25.4917,25.3408,25.4828,4100.0
2009-08-13 11:30:00,28.7,28.7,28.66,28.68,2100.0,25.4828,25.4828,25.4473,25.4651,2100.0
2009-08-13 11:40:00,28.7,28.7,28.62,28.66,2500.0,25.4828,25.4828,25.4118,25.4473,2500.0
2009-08-13 11:50:00,28.66,28.69,28.63,28.66,3300.0,25.4473,25.474,25.4207,25.4473,3300.0
2009-08-13 12:00:00,28.64,28.64,28.52,28.55,12200.0,25.4296,25.4296,25.323,25.3497,12200.0
2009-08-13 12:10:00,28.55,28.55,28.5,28.53,9100.0,25.3497,25.3497,25.3053,25.3319,9100.0
2009-08-13 12:20:00,28.53,28.59,28.53,28.55,3000.0,25.3319,25.3852,25.3319,25.3497,3000.0
2009-08-13 12:30:00,28.55,28.56,28.52,28.52,4100.0,25.3497,25.3585,25.323,25.323,4100.0
2009-08-13 12:40:00,28.51,28.51,28.49,28.5,9700.0,25.3141,25.3141,25.2964,25.3053,9700.0
2009-08-13 12:50:00,28.5,28.51,28.5,28.5,9400.0,25.3053,25.3141,25.3053,25.3053,9400.0
2009-08-13 13:00:00,28.5,28.59,28.5,28.58,8200.0,25.3053,25.3852,25.3053,25.3763,8200.0
2009-08-13 13:10:00,28.58,28.61,28.52,28.55,4200.0,25.3763,25.4029,25.323,25.3497,4200.0
2009-08-13 13:20:00,28.55,28.65,28.55,28.65,3600.0,25.3497,25.4385,25.3497,25.4385,3600.0
2009-08-13 13:30:00,28.66,28.68,28.61,28.64,6100.0,25.4473,25.4651,25.4029,25.4296,6100.0
2009-08-13 13:40:00,28.64,28.65,28.54,28.54,3700.0,25.4296,25.4385,25.3408,25.3408,3700.0
2009-08-13 13:50:00,28.55,28.55,28.49,28.49,11100.0,25.3497,25.3497,25.2964,25.2964,11100.0
2009-08-13 14:00:00,28.48,28.48,28.45,28.46,3400.0,25.2875,25.2875,25.2609,25.2698,3400.0
2009-08-13 14:10:00,28.46,28.46,28.4,28.46,3300.0,25.2698,25.2698,25.2165,25.2698,3300.0
2009-08-13 14:20:00,28.46,28.47,28.43,28.44,6100.0,25.2698,25.2786,25.2431,25.252,6100.0
2009-08-13 14:30:00,28.44,28.48,28.43,28.45,23300.0,25.252,25.2875,25.2431,25.2609,23300.0
2009-08-13 14:40:00,28.46,28.47,28.42,28.46,12600.0,25.2698,25.2786,25.2342,25.2698,12600.0
2009-08-13 14:50:00,28.46,28.47,28.45,28.46,5700.0,25.2698,25.2786,25.2609,25.2698,5700.0
2009-08-13 15:00:00,28.45,28.5,28.45,28.5,8600.0,25.2609,25.3053,25.2609,25.3053,8600.0
2009-08-13 15:10:00,28.5,28.6,28.5,28.59,28100.0,25.3053,25.3941,25.3053,25.3852,28100.0
2009-08-13 15:20:00,28.57,28.58,28.53,28.55,4600.0,25.3674,25.3763,25.3319,25.3497,4600.0
2009-08-13 15:30:00,28.55,28.61,28.54,28.61,9800.0,25.3497,25.4029,25.3408,25.4029,9800.0
2009-08-13 15:40:00,28.62,28.62,28.53,28.53,18200.0,25.4118,25.4118,25.3319,25.3319,18200.0
2009-08-13 15:50:00,28.54,28.69,28.53,28.66,32300.0,25.3408,25.474,25.3319,25.4473,32300.0
2009-08-14 09:30:00,28.69,28.91,28.25,28.88,124000.0,25.474,25.6693,25.0833,25.6427,124000.0
2009-08-14 09:40:00,28.88,28.91,28.52,28.54,10300.0,25.6427,25.6693,25.323,25.3408,10300.0
2009-08-14 09:50:00,28.58,28.6,28.47,28.58,2300.0,25.3763,25.3941,25.2786,25.3763,2300.0
2009-08-14 10:00:00,28.6,28.6,28.47,28.51,3300.0,25.3941,25.3941,25.2786,25.3141,3300.0
2009-08-14 10:10:00,28.51,28.51,28.4,28.45,115500.0,25.3141,25.3141,25.2165,25.2609,115500.0
2009-08-14 10:20:00,28.47,28.5,28.47,28.49,5800.0,25.2786,25.3053,25.2786,25.2964,5800.0
2009-08-14 10:30:00,28.49,28.5,28.44,28.5,20500.0,25.2964,25.3053,25.252,25.3053,20500.0
2009-08-14 10:40:00,28.49,28.5,28.48,28.5,186700.0,25.2964,25.3053,25.2875,25.3053,186700.0
2009-08-14 10:50:00,28.5,28.5,28.41,28.42,7600.0,25.3053,25.3053,25.2254,25.2342,7600.0
2009-08-14 11:00:00,28.43,28.53,28.43,28.5,49900.0,25.2431,25.3319,25.2431,25.3053,49900.0
2009-08-14 11:10:00,28.51,28.58,28.51,28.58,2100.0,25.3141,25.3763,25.3141,25.3763,2100.0
2009-08-14 11:20:00,28.58,28.75,28.58,28.61,9400.0,25.3763,25.5272,25.3763,25.4029,9400.0
2009-08-14 11:30:00,28.59,28.59,28.48,28.5,33800.0,25.3852,25.3852,25.2875,25.3053,33800.0
2009-08-14 11:40:00,28.48,28.56,28.35,28.52,9200.0,25.2875,25.3585,25.1721,25.323,9200.0
2009-08-14 11:50:00,28.53,28.58,28.53,28.56,2200.0,25.3319,25.3763,25.3319,25.3585,2200.0
2009-08-14 12:00:00,28.55,28.56,28.54,28.54,1300.0,25.3497,25.3585,25.3408,25.3408,1300.0
2009-08-14 12:10:00,28.54,28.6,28.54,28.59,1400.0,25.3408,25.3941,25.3408,25.3852,1400.0
2009-08-14 12:20:00,28.6,28.6,28.57,28.57,800.0,25.3941,25.3941,25.3674,25.3674,800.0
2009-08-14 12:30:00,28.56,28.56,28.55,28.56,700.0,25.3585,25.3585,25.3497,25.3585,700.0
2009-08-14 12:40:00,28.55,28.58,28.54,28.58,600.0,25.3497,25.3763,25.3408,25.3763,600.0
2009-08-14 12:50:00,28.58,28.58,28.57,28.58,1400.0,25.3763,25.3763,25.3674,25.3763,1400.0
2009-08-14 13:00:00,28.59,28.64,28.58,28.61,2600.0,25.3852,25.4296,25.3763,25.4029,2600.0
2009-08-14 13:10:00,28.61,28.63,28.6,28.61,15300.0,25.4029,25.4207,25.3941,25.4029,15300.0
2009-08-14 13:20:00,28.61,28.61,28.6,28.61,5000.0,25.4029,25.4029,25.3941,25.4029,5000.0
2009-08-14 13:30:00,28.6,28.63,28.59,28.62,211600.0,25.3941,25.4207,25.3852,25.4118,211600.0
2009-08-14 13:40:00,28.62,28.64,28.58,28.58,13700.0,25.4118,25.4296,25.3763,25.3763,13700.0
2009-08-14 13:50:00,28.59,28.6,28.59,28.59,2600.0,25.3852,25.3941,25.3852,25.3852,2600.0
2009-08-14 14:00:00,28.59,28.6,28.48,28.49,12600.0,25.3852,25.3941,25.2875,25.2964,12600.0
2009-08-14 14:10:00,28.49,28.5,28.49,28.5,33200.0,25.2964,25.3053,25.2964,25.3053,33200.0
2009-08-14 14:20:00,28.51,28.51,28.49,28.49,3000.0,25.3141,25.3141,25.2964,25.2964,3000.0
2009-08-14 14:30:00,28.5,28.5,28.49,28.5,3200.0,25.3053,25.3053,25.2964,25.3053,3200.0
2009-08-14 14:40:00,28.5,28.51,28.49,28.5,3900.0,25.3053,25.3141,25.2964,25.3053,3900.0
2009-08-14 14:50:00,28.49,28.5,28.49,28.5,2800.0,25.2964,25.3053,25.2964,25.3053,2800.0
2009-08-14 15:00:00,28.49,28.51,28.49,28.51,4500.0,25.2964,25.3141,25.2964,25.3141,4500.0
2009-08-14 15:10:00,28.5,28.51,28.49,28.5,4100.0,25.3053,25.3141,25.2964,25.3053,4100.0
2009-08-14 15:20:00,28.5,28.52,28.49,28.5,3600.0,25.3053,25.323,25.2964,25.3053,3600.0
2009-08-14 15:30:00,28.5,28.52,28.49,28.5,8200.0,25.3053,25.323,25.2964,25.3053,8200.0
2009-08-14 15:40:00,28.5,28.52,28.49,28.5,19700.0,25.3053,25.323,25.2964,25.3053,19700.0
2009-08-14 15:50:00,28.5,28.52,28.49,28.5,48800.0,25.3053,25.323,25.2964,25.3053,48800.0
2009-08-17 09:30:00,28.6,28.75,28.0,28.02,28100.0,25.3941,25.5272,24.8613,24.8791,28100.0
2009-08-17 09:40:00,28.01,28.08,27.93,28.0,279000.0,24.8702,24.9323,24.7992,24.8613,279000.0
2009-08-17 09:50:00,28.01,28.08,27.99,28.0,15900.0,24.8702,24.9323,24.8524,24.8613,15900.0
2009-08-17 10:00:00,27.99,28.01,27.91,27.93,9000.0,24.8524,24.8702,24.7814,24.7992,9000.0
2009-08-17 10:10:00,27.92,28.01,27.91,28.0,4200.0,24.7903,24.8702,24.7814,24.8613,4200.0
2009-08-17 10:20:00,28.0,28.01,27.97,28.0,10100.0,24.8613,24.8702,24.8347,24.8613,10100.0
2009-08-17 10:30:00,28.0,28.01,27.99,28.0,4100.0,24.8613,24.8702,24.8524,24.8613,4100.0
2009-08-17 10:40:00,28.02,28.02,27.9,27.9,12900.0,24.8791,24.8791,24.7725,24.7725,12900.0
2009-08-17 10:50:00,27.9,27.9,27.8,27.8,9300.0,24.7725,24.7725,24.6837,24.6837,9300.0
2009-08-17 11:00:00,27.82,27.94,27.81,27.94,5300.0,24.7015,24.808,24.6926,24.808,5300.0
2009-08-17 11:10:00,27.95,28.0,27.95,27.98,2800.0,24.8169,24.8613,24.8169,24.8436,2800.0
2009-08-17 11:20:00,27.97,28.04,27.95,28.04,4500.0,24.8347,24.8968,24.8169,24.8968,4500.0
2009-08-17 11:30:00,28.04,28.1,28.01,28.05,1500.0,24.8968,24.9501,24.8702,24.9057,1500.0
2009-08-17 11:40:00,28.05,28.1,28.05,28.09,3500.0,24.9057,24.9501,24.9057,24.9412,3500.0
2009-08-17 11:50:00,28.06,28.13,28.05,28.06,6600.0,24.9146,24.9767,24.9057,24.9146,6600.0
2009-08-17 12:00:00,28.07,28.18,28.05,28.07,13400.0,24.9235,25.0211,24.9057,24.9235,13400.0
2009-08-17 12:10:00,28.05,28.07,28.05,28.06,3500.0,24.9057,24.9235,24.9057,24.9146,3500.0
2009-08-17 12:20:00,28.06,28.18,28.05,28.18,5800.0,24.9146,25.0211,24.9057,25.0211,5800.0
2009-08-17 12:30:00,28.18,28.2,28.18,28.19,3100.0,25.0211,25.0389,25.0211,25.03,3100.0
2009-08-17 12:40:00,28.2,28.2,28.16,28.16,6500.0,25.0389,25.0389,25.0034,25.0034,6500.0
2009-08-17 12:50:00,28.16,28.17,28.14,28.15,2500.0,25.0034,25.0123,24.9856,24.9945,2500.0
2009-08-17 13:00:00,28.15,28.16,28.08,28.1,3100.0,24.9945,25.0034,24.9323,24.9501,3100.0
2009-08-17 13:10:00,28.11,28.14,28.09,28.14,1000.0,24.959,24.9856,24.9412,24.9856,1000.0
2009-08-17 13:20:00,28.14,28.14,28.11,28.11,1100.0,24.9856,24.9856,24.959,24.959,1100.0
2009-08-17 13:30:00,28.14,28.14,28.08,28.09,1600.0,24.9856,24.9856,24.9323,24.9412,1600.0
2009-08-17 13:40:00,28.1,28.1,28.07,28.09,3200.0,24.9501,24.9501,24.9235,24.9412,3200.0
2009-08-17 13:50:00,28.09,28.1,28.07,28.1,3800.0,24.9412,24.9501,24.9235,24.9501,3800.0
2009-08-17 14:00:00,28.12,28.12,28.1,28.1,7700.0,24.9679,24.9679,24.9501,24.9501,7700.0
2009-08-17 14:10:00,28.11,28.13,28.1,28.12,3600.0,24.959,24.9767,24.9501,24.9679,3600.0
2009-08-17 14:20:00,28.12,28.12,28.08,28.1,5900.0,24.9679,24.9679,24.9323,24.9501,5900.0
2009-08-17 14:30:00,28.11,28.11,28.07,28.08,3800.0,24.959,24.959,24.9235,24.9323,3800.0
2009-08-17 14:40:00,28.08,28.08,28.07,28.08,7200.0,24.9323,24.9323,24.9235,24.9323,7200.0
2009-08-17 14:50:00,28.08,28.08,28.0,28.02,31500.0,24.9323,24.9323,24.8613,24.8791,31500.0
2009-08-17 15:00:00,28.02,28.04,28.01,28.02,10700.0,24.8791,24.8968,24.8702,24.8791,10700.0
2009-08-17 15:10:00,28.02,28.04,27.97,28.01,7100.0,24.8791,24.8968,24.8347,24.8702,7100.0
2009-08-17 15:20:00,27.99,28.0,27.88,27.88,11700.0,24.8524,24.8613,24.7548,24.7548,11700.0
2009-08-17 15:30:00,27.88,27.93,27.72,27.78,47800.0,24.7548,24.7992,24.6127,24.666,47800.0
2009-08-17 15:40:00,27.77,27.84,27.73,27.78,34700.0,24.6571,24.7193,24.6216,24.666,34700.0
2009-08-17 15:50:00,27.79,27.87,27.75,27.75,48400.0,24.6749,24.7459,24.6393,24.6393,48400.0
2009-08-18 09:30:00,27.84,28.62,27.84,28.48,20100.0,24.7193,25.4118,24.7193,25.2875,20100.0
2009-08-18 09:40:00,28.5,28.57,28.46,28.56,8700.0,25.3053,25.3674,25.2698,25.3585,8700.0
2009-08-18 09:50:00,28.56,28.64,28.56,28.64,4900.0,25.3585,25.4296,25.3585,25.4296,4900.0
2009-08-18 10:00:00,28.64,28.83,28.64,28.78,9500.0,25.4296,25.5983,25.4296,25.5539,9500.0
2009-08-18 10:10:00,28.77,28.8,28.73,28.78,7300.0,25.545,25.5716,25.5095,25.5539,7300.0
2009-08-18 10:20:00,28.79,28.9,28.77,28.9,11000.0,25.5628,25.6604,25.545,25.6604,11000.0
2009-08-18 10:30:00,28.89,28.9,28.88,28.9,108000.0,25.6516,25.6604,25.6427,25.6604,108000.0
2009-08-18 10:40:00,28.9,29.04,28.9,28.96,10600.0,25.6604,25.7847,25.6604,25.7137,10600.0
2009-08-18 10:50:00,28.96,29.02,28.94,28.97,12000.0,25.7137,25.767,25.6959,25.7226,12000.0
2009-08-18 11:00:00,28.99,29.01,28.87,28.89,7700.0,25.7403,25.7581,25.6338,25.6516,7700.0
2009-08-18 11:10:00,28.9,28.97,28.87,28.87,2500.0,25.6604,25.7226,25.6338,25.6338,2500.0
2009-08-18 11:20:00,28.88,28.88,28.83,28.83,4900.0,25.6427,25.6427,25.5983,25.5983,4900.0
2009-08-18 11:30:00,28.83,28.85,28.8,28.8,9800.0,25.5983,25.616,25.5716,25.5716,9800.0
2009-08-18 11:40:00,28.84,28.84,28.8,28.82,5600.0,25.6072,25.6072,25.5716,25.5894,5600.0
2009-08-18 11:50:00,28.83,29.09,28.8,28.84,42300.0,25.5983,25.8291,25.5716,25.6072,42300.0
2009-08-18 12:00:00,28.84,28.91,28.84,28.86,5400.0,25.6072,25.6693,25.6072,25.6249,5400.0
2009-08-18 12:10:00,28.89,28.89,28.84,28.85,5900.0,25.6516,25.6516,25.6072,25.616,5900.0
2009-08-18 12:20:00,28.85,28.87,28.84,28.87,4700.0,25.616,25.6338,25.6072,25.6338,4700.0
2009-08-18 12:30:00,28.88,28.91,28.88,28.9,3000.0,25.6427,25.6693,25.6427,25.6604,3000.0
2009-08-18 12:40:00,28.88,28.9,28.82,28.85,4900.0,25.6427,25.6604,25.5894,25.616,4900.0
2009-08-18 12:50:00,28.87,28.87,28.86,28.87,500.0,25.6338,25.6338,25.6249,25.6338,500.0
2009-08-18 13:00:00,28.86,28.86,28.85,28.85,2500.0,25.6249,25.6249,25.616,25.616,2500.0
2009-08-18 13:10:00,28.85,28.86,28.84,28.84,24200.0,25.616,25.6249,25.6072,25.6072,24200.0
2009-08-18 13:20:00,28.85,28.86,28.84,28.85,3300.0,25.616,25.6249,25.6072,25.616,3300.0
2009-08-18 13:30:00,28.85,28.86,28.82,28.85,9100.0,25.616,25.6249,25.5894,25.616,9100.0
2009-08-18 13:40:00,28.82,28.86,28.78,28.86,5800.0,25.5894,25.6249,25.5539,25.6249,5800.0
2009-08-18 13:50:00,28.85,28.85,28.83,28.85,4000.0,25.616,25.616,25.5983,25.616,4000.0
2009-08-18 14:00:00,28.84,28.84,28.81,28.81,2000.0,25.6072,25.6072,25.5805,25.5805,2000.0
2009-08-18 14:10:00,28.8,28.8,28.75,28.76,2500.0,25.5716,25.5716,25.5272,25.5361,2500.0
2009-08-18 14:20:00,28.75,28.81,28.75,28.81,4000.0,25.5272,25.5805,25.5272,25.5805,4000.0
2009-08-18 14:30:00,28.81,28.85,28.76,28.8,3300.0,25.5805,25.616,25.5361,25.5716,3300.0
2009-08-18 14:40:00,28.81,28.85,28.78,28.82,8100.0,25.5805,25.616,25.5539,25.5894,8100.0
2009-08-18 14:50:00,28.79,28.83,28.76,28.76,3800.0,25.5628,25.5983,25.5361,25.5361,3800.0
2009-08-18 15:00:00,28.77,28.79,28.75,28.78,4500.0,25.545,25.5628,25.5272,25.5539,4500.0
2009-08-18 15:10:00,28.78,28.83,28.78,28.81,4600.0,25.5539,25.5983,25.5539,25.5805,4600.0
2009-08-18 15:20:00,28.8,28.81,28.74,28.78,8900.0,25.5716,25.5805,25.5184,25.5539,8900.0
2009-08-18 15:30:00,28.77,28.77,28.75,28.76,6400.0,25.545,25.545,25.5272,25.5361,6400.0
2009-08-18 15:40:00,28.76,28.85,28.75,28.83,12700.0,25.5361,25.616,25.5272,25.5983,12700.0
2009-08-18 15:50:00,28.82,28.85,28.81,28.85,32900.0,25.5894,25.616,25.5805,25.616,32900.0
2009-08-19 09:30:00,28.76,28.91,28.56,28.7,12600.0,25.5361,25.6693,25.3585,25.4828,12600.0
2009-08-19 09:40:00,28.68,28.71,28.51,28.56,8600.0,25.4651,25.4917,25.3141,25.3585,8600.0
2009-08-19 09:50:00,28.54,28.6,28.49,28.55,8100.0,25.3408,25.3941,25.2964,25.3497,8100.0
2009-08-19 10:00:00,28.57,28.69,28.57,28.64,3300.0,25.3674,25.474,25.3674,25.4296,3300.0
2009-08-19 10:10:00,28.65,28.78,28.63,28.78,7900.0,25.4385,25.5539,25.4207,25.5539,7900.0
2009-08-19 10:20:00,28.76,28.78,28.72,28.74,2300.0,25.5361,25.5539,25.5006,25.5184,2300.0
2009-08-19 10:30:00,28.73,28.88,28.73,28.76,2300.0,25.5095,25.6427,25.5095,25.5361,2300.0
2009-08-19 10:40:00,28.78,28.78,28.69,28.69,2100.0,25.5539,25.5539,25.474,25.474,2100.0
2009-08-19 10:50:00,28.73,28.85,28.73,28.85,4100.0,25.5095,25.616,25.5095,25.616,4100.0
2009-08-19 11:00:00,28.86,28.91,28.86,28.86,1800.0,25.6249,25.6693,25.6249,25.6249,1800.0
2009-08-19 11:10:00,28.8,28.82,28.76,28.76,1100.0,25.5716,25.5894,25.5361,25.5361,1100.0
2009-08-19 11:20:00,28.77,28.77,28.68,28.73,4600.0,25.545,25.545,25.4651,25.5095,4600.0
2009-08-19 11:30:00,28.75,28.84,28.73,28.84,6600.0,25.5272,25.6072,25.5095,25.6072,6600.0
2009-08-19 11:40:00,28.89,28.92,28.89,28.9,1800.0,25.6516,25.6782,25.6516,25.6604,1800.0
2009-08-19 11:50:00,28.9,29.03,28.89,28.92,93800.0,25.6604,25.7759,25.6516,25.6782,93800.0
2009-08-19 12:00:00,28.92,28.92,28.83,28.89,10200.0,25.6782,25.6782,25.5983,25.6516,10200.0
2009-08-19 12:10:00,28.89,28.91,28.75,28.91,16100.0,25.6516,25.6693,25.5272,25.6693,16100.0
2009-08-19 12:20:00,28.91,28.92,28.85,28.85,3400.0,25.6693,25.6782,25.616,25.616,3400.0
2009-08-19 12:30:00,28.85,28.89,28.85,28.87,800.0,25.616,25.6516,25.616,25.6338,800.0
2009-08-19 12:40:00,28.88,28.88,28.84,28.84,2700.0,25.6427,25.6427,25.6072,25.6072,2700.0
2009-08-19 12:50:00,28.84,28.93,28.82,28.9,4200.0,25.6072,25.6871,25.5894,25.6604,4200.0
2009-08-19 13:00:00,28.9,28.96,28.9,28.96,1800.0,25.6604,25.7137,25.6604,25.7137,1800.0
2009-08-19 13:10:00,28.94,28.97,28.94,28.95,2600.0,25.6959,25.7226,25.6959,25.7048,2600.0
2009-08-19 13:20:00,28.91,28.97,28.89,28.94,3000.0,25.6693,25.7226,25.6516,25.6959,3000.0
2009-08-19 13:30:00,28.9,28.99,28.88,28.99,4900.0,25.6604,25.7403,25.6427,25.7403,4900.0
2009-08-19 13:40:00,29.0,29.04,28.95,28.99,50300.0,25.7492,25.7847,25.7048,25.7403,50300.0
2009-08-19 13:50:00,28.99,29.04,28.96,29.01,3400.0,25.7403,25.7847,25.7137,25.7581,3400.0
2009-08-19 14:00:00,28.98,29.08,28.97,29.05,6500.0,25.7315,25.8203,25.7226,25.7936,6500.0
2009-08-19 14:10:00,29.08,29.09,29.02,29.03,3300.0,25.8203,25.8291,25.767,25.7759,3300.0
2009-08-19 14:20:00,29.03,29.05,29.02,29.05,2300.0,25.7759,25.7936,25.767,25.7936,2300.0
2009-08-19 14:30:00,29.05,29.05,29.02,29.03,3000.0,25.7936,25.7936,25.767,25.7759,3000.0
2009-08-19 14:40:00,29.04,29.04,29.03,29.03,2400.0,25.7847,25.7847,25.7759,25.7759,2400.0
2009-08-19 14:50:00,29.04,29.11,29.02,29.11,3100.0,25.7847,25.8469,25.767,25.8469,3100.0
2009-08-19 15:00:00,29.11,29.11,28.96,28.96,7900.0,25.8469,25.8469,25.7137,25.7137,7900.0
2009-08-19 15:10:00,28.96,28.97,28.9,28.94,4400.0,25.7137,25.7226,25.6604,25.6959,4400.0
2009-08-19 15:20:00,28.93,28.94,28.89,28.89,8000.0,25.6871,25.6959,25.6516,25.6516,8000.0
2009-08-19 15:30:00,28.89,28.94,28.89,28.94,4700.0,25.6516,25.6959,25.6516,25.6959,4700.0
2009-08-19 15:40:00,28.94,28.97,28.89,28.91,15100.0,25.6959,25.7226,25.6516,25.6693,15100.0
2009-08-19 15:50:00,28.91,29.04,28.89,28.98,25200.0,25.6693,25.7847,25.6516,25.7315,25200.0
2009-08-20 09:30:00,28.98,29.44,28.97,29.44,115800.0,25.7315,26.1399,25.7226,26.1399,115800.0
2009-08-20 09:40:00,29.54,29.63,29.45,29.5,30900.0,26.2287,26.3086,26.1488,26.1932,30900.0
2009-08-20 09:50:00,29.44,29.48,29.22,29.23,3800.0,26.1399,26.1754,25.9446,25.9534,3800.0
2009-08-20 10:00:00,29.23,29.3,29.23,29.26,5000.0,25.9534,26.0156,25.9534,25.9801,5000.0
2009-08-20 10:10:00,29.27,29.27,29.18,29.18,3200.0,25.989,25.989,25.909,25.909,3200.0
2009-08-20 10:20:00,29.2,29.2,29.11,29.11,7000.0,25.9268,25.9268,25.8469,25.8469,7000.0
2009-08-20 10:30:00,29.17,29.19,29.13,29.17,3400.0,25.9002,25.9179,25.8646,25.9002,3400.0
2009-08-20 10:40:00,29.17,29.2,29.14,29.15,3200.0,25.9002,25.9268,25.8735,25.8824,3200.0
2009-08-20 10:50:00,29.14,29.15,29.02,29.07,4500.0,25.8735,25.8824,25.767,25.8114,4500.0
2009-08-20 11:00:00,29.07,29.07,29.01,29.01,5500.0,25.8114,25.8114,25.7581,25.7581,5500.0
2009-08-20 11:10:00,29.02,29.04,29.0,29.02,5200.0,25.767,25.7847,25.7492,25.767,5200.0
2009-08-20 11:20:00,29.02,29.03,28.98,29.0,4300.0,25.767,25.7759,25.7315,25.7492,4300.0
2009-08-20 11:30:00,29.0,29.04,28.95,29.02,80300.0,25.7492,25.7847,25.7048,25.767,80300.0
2009-08-20 11:40:00,29.03,29.07,29.0,29.07,12300.0,25.7759,25.8114,25.7492,25.8114,12300.0
2009-08-20 11:50:00,29.08,29.08,28.95,28.95,9500.0,25.8203,25.8203,25.7048,25.7048,9500.0
2009-08-20 12:00:00,28.97,29.08,28.97,29.08,3200.0,25.7226,25.8203,25.7226,25.8203,3200.0
2009-08-20 12:10:00,29.08,29.08,29.03,29.05,5800.0,25.8203,25.8203,25.7759,25.7936,5800.0
2009-08-20 12:20:00,29.05,29.08,29.02,29.08,5500.0,25.7936,25.8203,25.767,25.8203,5500.0
2009-08-20 12:30:00,29.08,29.08,29.03,29.08,2700.0,25.8203,25.8203,25.7759,25.8203,2700.0
2009-08-20 12:40:00,29.11,29.18,29.09,29.18,3200.0,25.8469,25.909,25.8291,25.909,3200.0
2009-08-20 12:50:00,29.18,29.23,29.18,29.23,2700.0,25.909,25.9534,25.909,25.9534,2700.0
2009-08-20 13:00:00,29.22,29.29,29.22,29.29,2900.0,25.9446,26.0067,25.9446,26.0067,2900.0
2009-08-20 13:10:00,29.29,29.29,29.25,29.26,2700.0,26.0067,26.0067,25.9712,25.9801,2700.0
2009-08-20 13:20:00,29.27,29.29,29.25,29.29,4800.0,25.989,26.0067,25.9712,26.0067,4800.0
2009-08-20 13:30:00,29.28,29.33,29.26,29.29,4800.0,25.9978,26.0422,25.9801,26.0067,4800.0
2009-08-20 13:40:00,29.28,29.28,29.23,29.23,2700.0,25.9978,25.9978,25.9534,25.9534,2700.0
2009-08-20 13:50:00,29.26,29.36,29.26,29.35,7900.0,25.9801,26.0689,25.9801,26.06,7900.0
2009-08-20 14:00:00,29.37,29.37,29.28,29.28,10600.0,26.0777,26.0777,25.9978,25.9978,10600.0
2009-08-20 14:10:00,29.29,29.29,29.22,29.23,5100.0,26.0067,26.0067,25.9446,25.9534,5100.0
2009-08-20 14:20:00,29.22,29.28,29.22,29.28,6100.0,25.9446,25.9978,25.9446,25.9978,6100.0
2009-08-20 14:30:00,29.27,29.31,29.25,29.29,5000.0,25.989,26.0245,25.9712,26.0067,5000.0
2009-08-20 14:40:00,29.31,29.35,29.29,29.35,4300.0,26.0245,26.06,26.0067,26.06,4300.0
2009-08-20 14:50:00,29.35,29.45,29.35,29.45,4300.0,26.06,26.1488,26.06,26.1488,4300.0
2009-08-20 15:00:00,29.46,29.55,29.46,29.5,18700.0,26.1577,26.2376,26.1577,26.1932,18700.0
2009-08-20 15:10:00,29.51,29.51,29.48,29.49,13500.0,26.2021,26.2021,26.1754,26.1843,13500.0
2009-08-20 15:20:00,29.5,29.5,29.47,29.49,9000.0,26.1932,26.1932,26.1665,26.1843,9000.0
2009-08-20 15:30:00,29.5,29.5,29.49,29.5,14900.0,26.1932,26.1932,26.1843,26.1932,14900.0
2009-08-20 15:40:00,29.49,29.5,29.48,29.49,13300.0,26.1843,26.1932,26.1754,26.1843,13300.0
2009-08-20 15:50:00,29.49,29.5,29.48,29.5,34300.0,26.1843,26.1932,26.1754,26.1932,34300.0
2009-08-21 09:30:00,29.52,29.96,29.36,29.49,19400.0,26.2109,26.6016,26.0689,26.1843,19400.0
2009-08-21 09:40:00,29.51,29.58,29.45,29.47,9500.0,26.2021,26.2642,26.1488,26.1665,9500.0
2009-08-21 09:50:00,29.47,29.47,29.33,29.42,87400.0,26.1665,26.1665,26.0422,26.1221,87400.0
2009-08-21 10:00:00,29.41,29.6,29.41,29.56,27400.0,26.1133,26.282,26.1133,26.2464,27400.0
2009-08-21 10:10:00,29.54,29.6,29.5,29.59,15800.0,26.2287,26.282,26.1932,26.2731,15800.0
2009-08-21 10:20:00,29.58,29.6,29.57,29.57,2900.0,26.2642,26.282,26.2553,26.2553,2900.0
2009-08-21 10:30:00,29.56,29.57,29.55,29.57,8500.0,26.2464,26.2553,26.2376,26.2553,8500.0
2009-08-21 10:40:00,29.55,29.57,29.53,29.57,9000.0,26.2376,26.2553,26.2198,26.2553,9000.0
2009-08-21 10:50:00,29.53,29.56,29.5,29.54,13400.0,26.2198,26.2464,26.1932,26.2287,13400.0
2009-08-21 11:00:00,29.54,29.57,29.47,29.47,27500.0,26.2287,26.2553,26.1665,26.1665,27500.0
2009-08-21 11:10:00,29.46,29.47,29.45,29.46,2600.0,26.1577,26.1665,26.1488,26.1577,2600.0
2009-08-21 11:20:00,29.45,29.49,29.45,29.48,3500.0,26.1488,26.1843,26.1488,26.1754,3500.0
2009-08-21 11:30:00,29.47,29.49,29.45,29.46,5300.0,26.1665,26.1843,26.1488,26.1577,5300.0
2009-08-21 11:40:00,29.49,29.49,29.43,29.47,8200.0,26.1843,26.1843,26.131,26.1665,8200.0
2009-08-21 11:50:00,29.48,29.48,29.44,29.46,5600.0,26.1754,26.1754,26.1399,26.1577,5600.0
2009-08-21 12:00:00,29.46,29.5,29.46,29.49,4200.0,26.1577,26.1932,26.1577,26.1843,4200.0
2009-08-21 12:10:00,29.49,29.49,29.44,29.46,3800.0,26.1843,26.1843,26.1399,26.1577,3800.0
2009-08-21 12:20:00,29.47,29.48,29.44,29.48,11000.0,26.1665,26.1754,26.1399,26.1754,11000.0
2009-08-21 12:30:00,29.48,29.48,29.47,29.47,1500.0,26.1754,26.1754,26.1665,26.1665,1500.0
2009-08-21 12:40:00,29.48,29.48,29.44,29.45,7400.0,26.1754,26.1754,26.1399,26.1488,7400.0
2009-08-21 12:50:00,29.45,29.48,29.38,29.41,17900.0,26.1488,26.1754,26.0866,26.1133,17900.0
2009-08-21 13:00:00,29.42,29.47,29.42,29.47,13400.0,26.1221,26.1665,26.1221,26.1665,13400.0
2009-08-21 13:10:00,29.45,29.47,29.4,29.44,28900.0,26.1488,26.1665,26.1044,26.1399,28900.0
2009-08-21 13:20:00,29.43,29.49,29.41,29.45,12400.0,26.131,26.1843,26.1133,26.1488,12400.0
2009-08-21 13:30:00,29.44,29.5,29.43,29.45,11800.0,26.1399,26.1932,26.131,26.1488,11800.0
2009-08-21 13:40:00,29.46,29.47,29.46,29.47,3400.0,26.1577,26.1665,26.1577,26.1665,3400.0
2009-08-21 13:50:00,29.47,29.47,29.44,29.45,5900.0,26.1665,26.1665,26.1399,26.1488,5900.0
2009-08-21 14:00:00,29.44,29.46,29.44,29.45,7900.0,26.1399,26.1577,26.1399,26.1488,7900.0
2009-08-21 14:10:00,29.45,29.47,29.44,29.46,10300.0,26.1488,26.1665,26.1399,26.1577,10300.0
2009-08-21 14:20:00,29.46,29.47,29.42,29.44,12000.0,26.1577,26.1665,26.1221,26.1399,12000.0
2009-08-21 14:30:00,29.44,29.46,29.43,29.45,9800.0,26.1399,26.1577,26.131,26.1488,9800.0
2009-08-21 14:40:00,29.45,29.46,29.42,29.42,6700.0,26.1488,26.1577,26.1221,26.1221,6700.0
2009-08-21 14:50:00,29.44,29.46,29.44,29.46,1300.0,26.1399,26.1577,26.1399,26.1577,1300.0
2009-08-21 15:00:00,29.45,29.46,29.4,29.42,11600.0,26.1488,26.1577,26.1044,26.1221,11600.0
2009-08-21 15:10:00,29.42,29.47,29.42,29.47,6800.0,26.1221,26.1665,26.1221,26.1665,6800.0
2009-08-21 15:20:00,29.47,29.47,29.46,29.47,6900.0,26.1665,26.1665,26.1577,26.1665,6900.0
2009-08-21 15:30:00,29.46,29.5,29.46,29.5,17400.0,26.1577,26.1932,26.1577,26.1932,17400.0
2009-08-21 15:40:00,29.5,29.5,29.44,29.48,46300.0,26.1932,26.1932,26.1399,26.1754,46300.0
2009-08-21 15:50:00,29.49,29.57,29.49,29.57,121700.0,26.1843,26.2553,26.1843,26.2553,121700.0
2009-08-24 09:30:00,29.66,30.2,29.5,30.0,15400.0,26.3352,26.8147,26.1932,26.6371,15400.0
2009-08-24 09:40:00,29.99,30.07,29.97,30.04,159200.0,26.6282,26.6993,26.6105,26.6726,159200.0
2009-08-24 09:50:00,30.04,30.1,29.97,30.08,47700.0,26.6726,26.7259,26.6105,26.7082,47700.0
2009-08-24 10:00:00,30.08,30.13,30.01,30.07,14900.0,26.7082,26.7526,26.646,26.6993,14900.0
2009-08-24 10:10:00,30.1,30.22,29.99,30.0,20200.0,26.7259,26.8325,26.6282,26.6371,20200.0
2009-08-24 10:20:00,30.0,30.01,29.96,30.01,9400.0,26.6371,26.646,26.6016,26.646,9400.0
2009-08-24 10:30:00,29.98,29.98,29.9,29.93,9600.0,26.6194,26.6194,26.5483,26.575,9600.0
2009-08-24 10:40:00,29.91,29.96,29.91,29.95,129000.0,26.5572,26.6016,26.5572,26.5927,129000.0
2009-08-24 10:50:00,29.95,30.0,29.9,29.96,5200.0,26.5927,26.6371,26.5483,26.6016,5200.0
2009-08-24 11:00:00,29.95,30.0,29.9,30.0,4800.0,26.5927,26.6371,26.5483,26.6371,4800.0
2009-08-24 11:10:00,30.02,30.32,30.02,30.24,21600.0,26.6549,26.9213,26.6549,26.8502,21600.0
2009-08-24 11:20:00,30.23,30.24,30.18,30.23,6000.0,26.8413,26.8502,26.7969,26.8413,6000.0
2009-08-24 11:30:00,30.23,30.35,30.23,30.27,7400.0,26.8413,26.9479,26.8413,26.8769,7400.0
2009-08-24 11:40:00,30.28,30.32,30.27,30.32,2500.0,26.8857,26.9213,26.8769,26.9213,2500.0
2009-08-24 11:50:00,30.29,30.3,30.28,30.29,1800.0,26.8946,26.9035,26.8857,26.8946,1800.0
2009-08-24 12:00:00,30.28,30.33,30.28,30.3,6600.0,26.8857,26.9301,26.8857,26.9035,6600.0
2009-08-24 12:10:00,30.3,30.3,30.28,30.3,3300.0,26.9035,26.9035,26.8857,26.9035,3300.0
2009-08-24 12:20:00,30.3,30.3,30.25,30.28,5200.0,26.9035,26.9035,26.8591,26.8857,5200.0
2009-08-24 12:30:00,30.28,30.3,30.28,30.3,2400.0,26.8857,26.9035,26.8857,26.9035,2400.0
2009-08-24 12:40:00,30.3,30.36,30.29,30.34,10800.0,26.9035,26.9568,26.8946,26.939,10800.0
2009-08-24 12:50:00,30.36,30.37,30.32,30.35,4200.0,26.9568,26.9656,26.9213,26.9479,4200.0
2009-08-24 13:00:00,30.34,30.34,30.22,30.23,4500.0,26.939,26.939,26.8325,26.8413,4500.0
2009-08-24 13:10:00,30.22,30.27,30.22,30.27,4400.0,26.8325,26.8769,26.8325,26.8769,4400.0
2009-08-24 13:20:00,30.26,30.26,30.05,30.08,5100.0,26.868,26.868,26.6815,26.7082,5100.0
2009-08-24 13:30:00,30.07,30.09,30.07,30.09,3400.0,26.6993,26.717,26.6993,26.717,3400.0
2009-08-24 13:40:00,30.09,30.14,30.09,30.14,3100.0,26.717,26.7614,26.717,26.7614,3100.0
2009-08-24 13:50:00,30.14,30.16,30.13,30.16,1800.0,26.7614,26.7792,26.7526,26.7792,1800.0
2009-08-24 14:00:00,30.15,30.2,30.15,30.2,102600.0,26.7703,26.8147,26.7703,26.8147,102600.0
2009-08-24 14:10:00,30.19,30.29,30.19,30.24,6900.0,26.8058,26.8946,26.8058,26.8502,6900.0
2009-08-24 14:20:00,30.24,30.3,30.13,30.3,18900.0,26.8502,26.9035,26.7526,26.9035,18900.0
2009-08-24 14:30:00,30.29,30.32,30.29,30.31,3600.0,26.8946,26.9213,26.8946,26.9124,3600.0
2009-08-24 14:40:00,30.32,30.37,30.32,30.37,5600.0,26.9213,26.9656,26.9213,26.9656,5600.0
2009-08-24 14:50:00,30.37,30.37,30.35,30.36,4100.0,26.9656,26.9656,26.9479,26.9568,4100.0
2009-08-24 15:00:00,30.36,30.37,30.19,30.19,7600.0,26.9568,26.9656,26.8058,26.8058,7600.0
2009-08-24 15:10:00,30.18,30.3,30.18,30.29,8100.0,26.7969,26.9035,26.7969,26.8946,8100.0
2009-08-24 15:20:00,30.27,30.27,30.1,30.22,13100.0,26.8769,26.8769,26.7259,26.8325,13100.0
2009-08-24 15:30:00,30.21,30.29,30.21,30.21,9300.0,26.8236,26.8946,26.8236,26.8236,9300.0
2009-08-24 15:40:00,30.19,30.21,30.13,30.13,9100.0,26.8058,26.8236,26.7526,26.7526,9100.0
2009-08-24 15:50:00,30.13,30.2,30.08,30.14,28400.0,26.7526,26.8147,26.7082,26.7614,28400.0
2009-08-25 09:30:00,30.21,30.21,29.68,30.17,16100.0,26.8236,26.8236,26.353,26.7881,16100.0
2009-08-25 09:40:00,30.04,30.22,30.01,30.03,4500.0,26.6726,26.8325,26.646,26.6638,4500.0
2009-08-25 09:50:00,30.08,30.08,29.93,30.04,8300.0,26.7082,26.7082,26.575,26.6726,8300.0
2009-08-25 10:00:00,30.03,30.09,29.88,29.95,8900.0,26.6638,26.717,26.5306,26.5927,8900.0
2009-08-25 10:10:00,29.96,30.04,29.94,30.0,11100.0,26.6016,26.6726,26.5838,26.6371,11100.0
2009-08-25 10:20:00,30.0,30.07,29.98,30.06,5700.0,26.6371,26.6993,26.6194,26.6904,5700.0
2009-08-25 10:30:00,30.02,30.18,30.0,30.18,8200.0,26.6549,26.7969,26.6371,26.7969,8200.0
2009-08-25 10:40:00,30.17,30.21,30.13,30.16,7400.0,26.7881,26.8236,26.7526,26.7792,7400.0
2009-08-25 10:50:00,30.15,30.2,30.13,30.16,2500.0,26.7703,26.8147,26.7526,26.7792,2500.0
2009-08-25 11:00:00,30.17,30.18,30.01,30.02,5500.0,26.7881,26.7969,26.646,26.6549,5500.0
2009-08-25 11:10:00,30.02,30.04,30.0,30.02,4500.0,26.6549,26.6726,26.6371,26.6549,4500.0
2009-08-25 11:20:00,30.03,30.09,30.02,30.02,3400.0,26.6638,26.717,26.6549,26.6549,3400.0
2009-08-25 11:30:00,30.02,30.03,30.02,30.03,4500.0,26.6549,26.6638,26.6549,26.6638,4500.0
2009-08-25 11:40:00,30.04,30.1,30.02,30.1,3900.0,26.6726,26.7259,26.6549,26.7259,3900.0
2009-08-25 11:50:00,30.1,30.12,30.1,30.11,1800.0,26.7259,26.7437,26.7259,26.7348,1800.0
2009-08-25 12:00:00,30.14,30.14,30.07,30.07,2800.0,26.7614,26.7614,26.6993,26.6993,2800.0
2009-08-25 12:10:00,30.04,30.08,30.04,30.08,1800.0,26.6726,26.7082,26.6726,26.7082,1800.0
2009-08-25 12:20:00,30.07,30.12,30.06,30.12,2300.0,26.6993,26.7437,26.6904,26.7437,2300.0
2009-08-25 12:30:00,30.12,30.16,30.1,30.1,4400.0,26.7437,26.7792,26.7259,26.7259,4400.0
2009-08-25 12:40:00,30.1,30.1,30.06,30.08,4800.0,26.7259,26.7259,26.6904,26.7082,4800.0
2009-08-25 12:50:00,30.09,30.1,30.07,30.09,4600.0,26.717,26.7259,26.6993,26.717,4600.0
2009-08-25 13:00:00,30.1,30.12,30.08,30.1,6600.0,26.7259,26.7437,26.7082,26.7259,6600.0
2009-08-25 13:10:00,30.07,30.11,30.05,30.05,2900.0,26.6993,26.7348,26.6815,26.6815,2900.0
2009-08-25 13:20:00,30.06,30.08,30.03,30.08,4700.0,26.6904,26.7082,26.6638,26.7082,4700.0
2009-08-25 13:30:00,30.06,30.1,30.03,30.09,5900.0,26.6904,26.7259,26.6638,26.717,5900.0
2009-08-25 13:40:00,30.06,30.07,30.04,30.05,4300.0,26.6904,26.6993,26.6726,26.6815,4300.0
2009-08-25 13:50:00,30.04,30.06,30.03,30.03,3100.0,26.6726,26.6904,26.6638,26.6638,3100.0
2009-08-25 14:00:00,30.06,30.07,30.02,30.07,4700.0,26.6904,26.6993,26.6549,26.6993,4700.0
2009-08-25 14:10:00,30.07,30.11,30.07,30.11,2900.0,26.6993,26.7348,26.6993,26.7348,2900.0
2009-08-25 14:20:00,30.1,30.11,30.09,30.11,2600.0,26.7259,26.7348,26.717,26.7348,2600.0
2009-08-25 14:30:00,30.12,30.12,30.05,30.07,3500.0,26.7437,26.7437,26.6815,26.6993,3500.0
2009-08-25 14:40:00,30.08,30.14,30.06,30.07,5000.0,26.7082,26.7614,26.6904,26.6993,5000.0
2009-08-25 14:50:00,30.07,30.1,30.06,30.07,5300.0,26.6993,26.7259,26.6904,26.6993,5300.0
2009-08-25 15:00:00,30.07,30.13,30.07,30.13,3800.0,26.6993,26.7526,26.6993,26.7526,3800.0
2009-08-25 15:10:00,30.11,30.12,30.09,30.1,4300.0,26.7348,26.7437,26.717,26.7259,4300.0
2009-08-25 15:20:00,30.1,30.2,30.09,30.15,5500.0,26.7259,26.8147,26.717,26.7703,5500.0
2009-08-25 15:30:00,30.14,30.14,30.05,30.08,7500.0,26.7614,26.7614,26.6815,26.7082,7500.0
2009-08-25 15:40:00,30.07,30.12,30.04,30.09,11700.0,26.6993,26.7437,26.6726,26.717,11700.0
2009-08-25 15:50:00,30.08,30.16,30.03,30.05,28900.0,26.7082,26.7792,26.6638,26.6815,28900.0
2009-08-26 09:30:00,30.04,30.04,29.71,29.79,6500.0,26.6726,26.6726,26.3796,26.4507,6500.0
2009-08-26 09:40:00,29.88,30.06,29.88,29.96,50300.0,26.5306,26.6904,26.5306,26.6016,50300.0
2009-08-26 09:50:00,29.96,30.09,29.96,30.04,15200.0,26.6016,26.717,26.6016,26.6726,15200.0
2009-08-26 10:00:00,30.04,30.13,30.04,30.07,6500.0,26.6726,26.7526,26.6726,26.6993,6500.0
2009-08-26 10:10:00,30.1,30.26,30.1,30.23,12700.0,26.7259,26.868,26.7259,26.8413,12700.0
2009-08-26 10:20:00,30.23,30.23,30.14,30.16,2700.0,26.8413,26.8413,26.7614,26.7792,2700.0
2009-08-26 10:30:00,30.16,30.17,30.1,30.13,7300.0,26.7792,26.7881,26.7259,26.7526,7300.0
2009-08-26 10:40:00,30.11,30.11,30.08,30.09,4200.0,26.7348,26.7348,26.7082,26.717,4200.0
2009-08-26 10:50:00,30.09,30.15,30.09,30.14,3900.0,26.717,26.7703,26.717,26.7614,3900.0
2009-08-26 11:00:00,30.14,30.21,30.14,30.17,16300.0,26.7614,26.8236,26.7614,26.7881,16300.0
2009-08-26 11:10:00,30.18,30.18,30.15,30.16,8100.0,26.7969,26.7969,26.7703,26.7792,8100.0
2009-08-26 11:20:00,30.18,30.18,30.1,30.1,13300.0,26.7969,26.7969,26.7259,26.7259,13300.0
2009-08-26 11:30:00,30.1,30.1,30.0,30.0,12700.0,26.7259,26.7259,26.6371,26.6371,12700.0
2009-08-26 11:40:00,30.02,30.05,30.02,30.05,3200.0,26.6549,26.6815,26.6549,26.6815,3200.0
2009-08-26 11:50:00,30.04,30.15,30.04,30.12,4200.0,26.6726,26.7703,26.6726,26.7437,4200.0
2009-08-26 12:00:00,30.12,30.13,30.1,30.1,1900.0,26.7437,26.7526,26.7259,26.7259,1900.0
2009-08-26 12:10:00,30.1,30.17,30.07,30.12,4800.0,26.7259,26.7881,26.6993,26.7437,4800.0
2009-08-26 12:20:00,30.12,30.16,30.11,30.12,10100.0,26.7437,26.7792,26.7348,26.7437,10100.0
2009-08-26 12:30:00,30.12,30.12,30.05,30.07,3700.0,26.7437,26.7437,26.6815,26.6993,3700.0
2009-08-26 12:40:00,30.07,30.07,30.05,30.05,2800.0,26.6993,26.6993,26.6815,26.6815,2800.0
2009-08-26 12:50:00,30.07,30.07,30.04,30.06,3700.0,26.6993,26.6993,26.6726,26.6904,3700.0
2009-08-26 13:00:00,30.06,30.08,30.04,30.08,2700.0,26.6904,26.7082,26.6726,26.7082,2700.0
2009-08-26 13:10:00,30.08,30.11,30.06,30.09,4000.0,26.7082,26.7348,26.6904,26.717,4000.0
2009-08-26 13:20:00,30.09,30.22,30.07,30.21,28400.0,26.717,26.8325,26.6993,26.8236,28400.0
2009-08-26 13:30:00,30.21,30.29,30.15,30.29,76300.0,26.8236,26.8946,26.7703,26.8946,76300.0
2009-08-26 13:40:00,30.29,30.32,30.29,30.29,13500.0,26.8946,26.9213,26.8946,26.8946,13500.0
2009-08-26 13:50:00,30.3,30.34,30.3,30.34,2900.0,26.9035,26.939,26.9035,26.939,2900.0
2009-08-26 14:00:00,30.34,30.35,30.33,30.34,6000.0,26.939,26.9479,26.9301,26.939,6000.0
2009-08-26 14:10:00,30.34,30.35,30.34,30.34,2000.0,26.939,26.9479,26.939,26.939,2000.0
2009-08-26 14:20:00,30.34,30.35,30.34,30.34,2500.0,26.939,26.9479,26.939,26.939,2500.0
2009-08-26 14:30:00,30.35,30.35,30.34,30.34,4500.0,26.9479,26.9479,26.939,26.939,4500.0
2009-08-26 14:40:00,30.34,30.35,30.34,30.34,3800.0,26.939,26.9479,26.939,26.939,3800.0
2009-08-26 14:50:00,30.34,30.4,30.33,30.38,21000.0,26.939,26.9923,26.9301,26.9745,21000.0
2009-08-26 15:00:00,30.37,30.41,30.36,30.4,9900.0,26.9656,27.0012,26.9568,26.9923,9900.0
2009-08-26 15:10:00,30.4,30.41,30.34,30.38,15000.0,26.9923,27.0012,26.939,26.9745,15000.0
2009-08-26 15:20:00,30.39,30.39,30.34,30.37,5900.0,26.9834,26.9834,26.939,26.9656,5900.0
2009-08-26 15:30:00,30.36,30.37,30.33,30.37,6600.0,26.9568,26.9656,26.9301,26.9656,6600.0
2009-08-26 15:40:00,30.36,30.47,30.33,30.47,26600.0,26.9568,27.0544,26.9301,27.0544,26600.0
2009-08-26 15:50:00,30.46,30.6,30.44,30.5,48000.0,27.0456,27.1699,27.0278,27.0811,48000.0
2009-08-27 09:30:00,30.6,30.62,30.16,30.21,5600.0,27.1699,27.1876,26.7792,26.8236,5600.0
2009-08-27 09:40:00,30.62,30.62,30.42,30.43,2900.0,27.1876,27.1876,27.01,27.0189,2900.0
2009-08-27 09:50:00,30.45,30.46,30.38,30.42,3400.0,27.0367,27.0456,26.9745,27.01,3400.0
2009-08-27 10:00:00,30.41,30.41,30.23,30.23,6000.0,27.0012,27.0012,26.8413,26.8413,6000.0
2009-08-27 10:10:00,30.26,30.38,30.26,30.38,2300.0,26.868,26.9745,26.868,26.9745,2300.0
2009-08-27 10:20:00,30.38,30.45,30.35,30.38,4400.0,26.9745,27.0367,26.9479,26.9745,4400.0
2009-08-27 10:30:00,30.38,30.4,30.34,30.34,4100.0,26.9745,26.9923,26.939,26.939,4100.0
2009-08-27 10:40:00,30.34,30.37,30.32,30.33,2800.0,26.939,26.9656,26.9213,26.9301,2800.0
2009-08-27 10:50:00,30.33,30.33,30.23,30.3,14500.0,26.9301,26.9301,26.8413,26.9035,14500.0
2009-08-27 11:00:00,30.3,30.32,30.22,30.22,5500.0,26.9035,26.9213,26.8325,26.8325,5500.0
2009-08-27 11:10:00,30.21,30.22,30.16,30.19,1500.0,26.8236,26.8325,26.7792,26.8058,1500.0
2009-08-27 11:20:00,30.16,30.19,30.16,30.19,2400.0,26.7792,26.8058,26.7792,26.8058,2400.0
2009-08-27 11:30:00,30.2,30.2,30.19,30.19,1300.0,26.8147,26.8147,26.8058,26.8058,1300.0
2009-08-27 11:40:00,30.2,30.2,30.16,30.18,2900.0,26.8147,26.8147,26.7792,26.7969,2900.0
2009-08-27 11:50:00,30.17,30.22,30.17,30.22,5100.0,26.7881,26.8325,26.7881,26.8325,5100.0
2009-08-27 12:00:00,30.22,30.22,30.19,30.21,3000.0,26.8325,26.8325,26.8058,26.8236,3000.0
2009-08-27 12:10:00,30.23,30.28,30.22,30.26,4300.0,26.8413,26.8857,26.8325,26.868,4300.0
2009-08-27 12:20:00,30.27,30.31,30.25,30.31,3800.0,26.8769,26.9124,26.8591,26.9124,3800.0
2009-08-27 12:30:00,30.32,30.35,30.23,30.23,8500.0,26.9213,26.9479,26.8413,26.8413,8500.0
2009-08-27 12:40:00,30.26,30.27,30.12,30.12,6500.0,26.868,26.8769,26.7437,26.7437,6500.0
2009-08-27 12:50:00,30.12,30.12,30.08,30.09,1800.0,26.7437,26.7437,26.7082,26.717,1800.0
2009-08-27 13:00:00,30.07,30.09,30.03,30.03,3500.0,26.6993,26.717,26.6638,26.6638,3500.0
2009-08-27 13:10:00,30.04,30.05,29.97,29.98,5100.0,26.6726,26.6815,26.6105,26.6194,5100.0
2009-08-27 13:20:00,29.98,29.99,29.98,29.99,900.0,26.6194,26.6282,26.6194,26.6282,900.0
2009-08-27 13:30:00,29.99,30.05,29.99,30.01,6200.0,26.6282,26.6815,26.6282,26.646,6200.0
2009-08-27 13:40:00,30.01,30.04,29.99,30.03,2300.0,26.646,26.6726,26.6282,26.6638,2300.0
2009-08-27 13:50:00,30.05,30.09,30.04,30.09,3000.0,26.6815,26.717,26.6726,26.717,3000.0
2009-08-27 14:00:00,30.1,30.1,30.08,30.08,3600.0,26.7259,26.7259,26.7082,26.7082,3600.0
2009-08-27 14:10:00,30.08,30.09,30.08,30.09,1200.0,26.7082,26.717,26.7082,26.717,1200.0
2009-08-27 14:20:00,30.09,30.09,30.07,30.08,3700.0,26.717,26.717,26.6993,26.7082,3700.0
2009-08-27 14:30:00,30.07,30.16,30.06,30.12,9200.0,26.6993,26.7792,26.6904,26.7437,9200.0
2009-08-27 14:40:00,30.11,30.14,30.08,30.1,5100.0,26.7348,26.7614,26.7082,26.7259,5100.0
2009-08-27 14:50:00,30.08,30.09,30.05,30.05,3500.0,26.7082,26.717,26.6815,26.6815,3500.0
2009-08-27 15:00:00,30.06,30.12,30.05,30.09,3200.0,26.6904,26.7437,26.6815,26.717,3200.0
2009-08-27 15:10:00,30.11,30.15,30.09,30.14,5000.0,26.7348,26.7703,26.717,26.7614,5000.0
2009-08-27 15:20:00,30.16,30.2,30.04,30.07,8800.0,26.7792,26.8147,26.6726,26.6993,8800.0
2009-08-27 15:30:00,30.07,30.08,30.0,30.01,16900.0,26.6993,26.7082,26.6371,26.646,16900.0
2009-08-27 15:40:00,30.01,30.11,29.98,30.09,12800.0,26.646,26.7348,26.6194,26.717,12800.0
2009-08-27 15:50:00,30.09,30.11,30.01,30.07,28300.0,26.717,26.7348,26.646,26.6993,28300.0
2009-08-28 09:30:00,30.49,30.49,30.09,30.11,111200.0,27.0722,27.0722,26.717,26.7348,111200.0
2009-08-28 09:40:00,30.16,30.16,29.88,29.89,202000.0,26.7792,26.7792,26.5306,26.5395,202000.0
2009-08-28 09:50:00,29.89,29.99,29.88,29.94,37500.0,26.5395,26.6282,26.5306,26.5838,37500.0
2009-08-28 10:00:00,29.94,29.98,29.94,29.96,2100.0,26.5838,26.6194,26.5838,26.6016,2100.0
2009-08-28 10:10:00,29.94,30.0,29.91,30.0,22000.0,26.5838,26.6371,26.5572,26.6371,22000.0
2009-08-28 10:20:00,30.0,30.0,29.84,29.95,26700.0,26.6371,26.6371,26.4951,26.5927,26700.0
2009-08-28 10:30:00,29.95,29.95,29.94,29.95,4700.0,26.5927,26.5927,26.5838,26.5927,4700.0
2009-08-28 10:40:00,29.95,29.95,29.9,29.93,7500.0,26.5927,26.5927,26.5483,26.575,7500.0
2009-08-28 10:50:00,29.94,29.95,29.87,29.87,121700.0,26.5838,26.5927,26.5217,26.5217,121700.0
2009-08-28 11:00:00,29.87,29.87,29.81,29.81,2400.0,26.5217,26.5217,26.4684,26.4684,2400.0
2009-08-28 11:10:00,29.81,29.83,29.79,29.83,3800.0,26.4684,26.4862,26.4507,26.4862,3800.0
2009-08-28 11:20:00,29.83,29.88,29.83,29.87,1600.0,26.4862,26.5306,26.4862,26.5217,1600.0
2009-08-28 11:30:00,29.89,29.9,29.89,29.9,6100.0,26.5395,26.5483,26.5395,26.5483,6100.0
2009-08-28 11:40:00,29.94,29.94,29.85,29.88,2400.0,26.5838,26.5838,26.5039,26.5306,2400.0
2009-08-28 11:50:00,29.89,29.89,29.8,29.82,1800.0,26.5395,26.5395,26.4595,26.4773,1800.0
2009-08-28 12:00:00,29.83,29.86,29.83,29.86,700.0,26.4862,26.5128,26.4862,26.5128,700.0
2009-08-28 12:10:00,29.86,29.86,29.65,29.65,10300.0,26.5128,26.5128,26.3264,26.3264,10300.0
2009-08-28 12:20:00,29.65,29.7,29.6,29.67,4100.0,26.3264,26.3708,26.282,26.3441,4100.0
2009-08-28 12:30:00,29.7,29.72,29.68,29.7,2700.0,26.3708,26.3885,26.353,26.3708,2700.0
2009-08-28 12:40:00,29.71,29.76,29.65,29.71,37200.0,26.3796,26.424,26.3264,26.3796,37200.0
2009-08-28 12:50:00,29.72,29.72,29.65,29.67,4800.0,26.3885,26.3885,26.3264,26.3441,4800.0
2009-08-28 13:00:00,29.66,29.69,29.63,29.68,2800.0,26.3352,26.3619,26.3086,26.353,2800.0
2009-08-28 13:10:00,29.67,29.73,29.67,29.72,3400.0,26.3441,26.3974,26.3441,26.3885,3400.0
2009-08-28 13:20:00,29.73,29.73,29.71,29.73,1100.0,26.3974,26.3974,26.3796,26.3974,1100.0
2009-08-28 13:30:00,29.73,29.77,29.73,29.77,1300.0,26.3974,26.4329,26.3974,26.4329,1300.0
2009-08-28 13:40:00,29.8,29.8,29.7,29.71,4100.0,26.4595,26.4595,26.3708,26.3796,4100.0
2009-08-28 13:50:00,29.71,29.76,29.7,29.76,4700.0,26.3796,26.424,26.3708,26.424,4700.0
2009-08-28 14:00:00,29.75,29.79,29.73,29.77,1800.0,26.4151,26.4507,26.3974,26.4329,1800.0
2009-08-28 14:10:00,29.79,29.79,29.75,29.75,3300.0,26.4507,26.4507,26.4151,26.4151,3300.0
2009-08-28 14:20:00,29.75,29.76,29.7,29.76,4600.0,26.4151,26.424,26.3708,26.424,4600.0
2009-08-28 14:30:00,29.75,29.76,29.7,29.7,12700.0,26.4151,26.424,26.3708,26.3708,12700.0
2009-08-28 14:40:00,29.75,29.75,29.7,29.74,3900.0,26.4151,26.4151,26.3708,26.4063,3900.0
2009-08-28 14:50:00,29.75,29.75,29.7,29.72,5100.0,26.4151,26.4151,26.3708,26.3885,5100.0
2009-08-28 15:00:00,29.72,29.75,29.69,29.69,4900.0,26.3885,26.4151,26.3619,26.3619,4900.0
2009-08-28 15:10:00,29.7,29.76,29.69,29.75,6900.0,26.3708,26.424,26.3619,26.4151,6900.0
2009-08-28 15:20:00,29.76,29.82,29.76,29.81,7200.0,26.424,26.4773,26.424,26.4684,7200.0
2009-08-28 15:30:00,29.79,29.81,29.67,29.69,15200.0,26.4507,26.4684,26.3441,26.3619,15200.0
2009-08-28 15:40:00,29.69,29.69,29.57,29.58,31300.0,26.3619,26.3619,26.2553,26.2642,31300.0
2009-08-28 15:50:00,29.57,29.63,29.5,29.6,59500.0,26.2553,26.3086,26.1932,26.282,59500.0
2009-08-31 09:30:00,29.54,29.54,29.16,29.21,24500.0,26.2287,26.2287,25.8913,25.9357,24500.0
2009-08-31 09:40:00,29.2,29.2,29.01,29.03,6300.0,25.9268,25.9268,25.7581,25.7759,6300.0
2009-08-31 09:50:00,29.02,29.1,28.86,29.1,5100.0,25.767,25.838,25.6249,25.838,5100.0
2009-08-31 10:00:00,29.1,29.12,29.02,29.12,2700.0,25.838,25.8558,25.767,25.8558,2700.0
2009-08-31 10:10:00,29.09,29.18,29.01,29.05,6000.0,25.8291,25.909,25.7581,25.7936,6000.0
2009-08-31 10:20:00,29.04,29.13,29.03,29.03,3200.0,25.7847,25.8646,25.7759,25.7759,3200.0
2009-08-31 10:30:00,29.06,29.17,29.04,29.16,5800.0,25.8025,25.9002,25.7847,25.8913,5800.0
2009-08-31 10:40:00,29.18,29.24,29.18,29.23,163200.0,25.909,25.9623,25.909,25.9534,163200.0
2009-08-31 10:50:00,29.25,29.34,29.25,29.34,4500.0,25.9712,26.0511,25.9712,26.0511,4500.0
2009-08-31 11:00:00,29.34,29.34,29.27,29.29,10500.0,26.0511,26.0511,25.989,26.0067,10500.0
2009-08-31 11:10:00,29.28,29.36,29.28,29.33,12300.0,25.9978,26.0689,25.9978,26.0422,12300.0
2009-08-31 11:20:00,29.33,29.33,29.3,29.31,2300.0,26.0422,26.0422,26.0156,26.0245,2300.0
2009-08-31 11:30:00,29.32,29.32,29.25,29.25,34900.0,26.0333,26.0333,25.9712,25.9712,34900.0
2009-08-31 11:40:00,29.26,29.26,29.13,29.15,46700.0,25.9801,25.9801,25.8646,25.8824,46700.0
2009-08-31 11:50:00,29.16,29.18,29.11,29.12,4100.0,25.8913,25.909,25.8469,25.8558,4100.0
2009-08-31 12:00:00,29.11,29.14,29.0,29.03,281000.0,25.8469,25.8735,25.7492,25.7759,281000.0
2009-08-31 12:10:00,29.06,29.06,28.99,29.0,11900.0,25.8025,25.8025,25.7403,25.7492,11900.0
2009-08-31 12:20:00,29.0,29.15,28.99,29.15,5400.0,25.7492,25.8824,25.7403,25.8824,5400.0
2009-08-31 12:30:00,29.15,29.21,29.13,29.18,5100.0,25.8824,25.9357,25.8646,25.909,5100.0
2009-08-31 12:40:00,29.19,29.21,29.19,29.21,1300.0,25.9179,25.9357,25.9179,25.9357,1300.0
2009-08-31 12:50:00,29.22,29.26,29.2,29.24,2600.0,25.9446,25.9801,25.9268,25.9623,2600.0
2009-08-31 13:00:00,29.22,29.28,29.22,29.24,1800.0,25.9446,25.9978,25.9446,25.9623,1800.0
2009-08-31 13:10:00,29.25,29.26,29.23,29.25,2800.0,25.9712,25.9801,25.9534,25.9712,2800.0
2009-08-31 13:20:00,29.25,29.27,29.23,29.25,2400.0,25.9712,25.989,25.9534,25.9712,2400.0
2009-08-31 13:30:00,29.25,29.27,29.23,29.25,2000.0,25.9712,25.989,25.9534,25.9712,2000.0
2009-08-31 13:40:00,29.25,29.29,29.23,29.29,3100.0,25.9712,26.0067,25.9534,26.0067,3100.0
2009-08-31 13:50:00,29.27,29.32,29.23,29.28,33300.0,25.989,26.0333,25.9534,25.9978,33300.0
2009-08-31 14:00:00,29.28,29.32,29.28,29.32,4400.0,25.9978,26.0333,25.9978,26.0333,4400.0
2009-08-31 14:10:00,29.31,29.35,29.31,29.35,8800.0,26.0245,26.06,26.0245,26.06,8800.0
2009-08-31 14:20:00,29.35,29.35,29.34,29.35,10800.0,26.06,26.06,26.0511,26.06,10800.0
2009-08-31 14:30:00,29.35,29.35,29.34,29.34,1700.0,26.06,26.06,26.0511,26.0511,1700.0
2009-08-31 14:40:00,29.34,29.36,29.33,29.33,2400.0,26.0511,26.0689,26.0422,26.0422,2400.0
2009-08-31 14:50:00,29.33,29.38,29.33,29.37,4100.0,26.0422,26.0866,26.0422,26.0777,4100.0
2009-08-31 15:00:00,29.35,29.35,29.34,29.35,5100.0,26.06,26.06,26.0511,26.06,5100.0
2009-08-31 15:10:00,29.35,29.37,29.34,29.36,4000.0,26.06,26.0777,26.0511,26.0689,4000.0
2009-08-31 15:20:00,29.37,29.39,29.27,29.35,39200.0,26.0777,26.0955,25.989,26.06,39200.0
2009-08-31 15:30:00,29.35,29.38,29.29,29.31,25200.0,26.06,26.0866,26.0067,26.0245,25200.0
2009-08-31 15:40:00,29.31,29.46,29.3,29.46,19600.0,26.0245,26.1577,26.0156,26.1577,19600.0
2009-08-31 15:50:00,29.46,29.53,29.36,29.38,40500.0,26.1577,26.2198,26.0689,26.0866,40500.0
2009-09-01 09:30:00,29.18,29.41,28.93,29.41,13100.0,25.909,26.1133,25.6871,26.1133,13100.0
2009-09-01 09:40:00,29.36,29.53,29.36,29.5,7300.0,26.0689,26.2198,26.0689,26.1932,7300.0
2009-09-01 09:50:00,29.51,29.54,29.32,29.32,12000.0,26.2021,26.2287,26.0333,26.0333,12000.0
2009-09-01 10:00:00,29.36,29.56,29.31,29.55,2400.0,26.0689,26.2464,26.0245,26.2376,2400.0
2009-09-01 10:10:00,29.53,29.55,29.41,29.55,10100.0,26.2198,26.2376,26.1133,26.2376,10100.0
2009-09-01 10:20:00,29.53,29.73,29.53,29.65,7600.0,26.2198,26.3974,26.2198,26.3264,7600.0
2009-09-01 10:30:00,29.66,29.79,29.66,29.74,7600.0,26.3352,26.4507,26.3352,26.4063,7600.0
2009-09-01 10:40:00,29.75,29.81,29.7,29.78,24700.0,26.4151,26.4684,26.3708,26.4418,24700.0
2009-09-01 10:50:00,29.76,29.81,29.7,29.7,15400.0,26.424,26.4684,26.3708,26.3708,15400.0
2009-09-01 11:00:00,29.65,29.7,29.61,29.64,18400.0,26.3264,26.3708,26.2908,26.3175,18400.0
2009-09-01 11:10:00,29.63,29.64,29.4,29.44,12100.0,26.3086,26.3175,26.1044,26.1399,12100.0
2009-09-01 11:20:00,29.43,29.45,29.29,29.29,8000.0,26.131,26.1488,26.0067,26.0067,8000.0
2009-09-01 11:30:00,29.22,29.38,29.2,29.28,9900.0,25.9446,26.0866,25.9268,25.9978,9900.0
2009-09-01 11:40:00,29.28,29.41,29.26,29.34,68600.0,25.9978,26.1133,25.9801,26.0511,68600.0
2009-09-01 11:50:00,29.34,29.34,28.98,29.01,9900.0,26.0511,26.0511,25.7315,25.7581,9900.0
2009-09-01 12:00:00,28.99,29.01,28.98,28.98,4900.0,25.7403,25.7581,25.7315,25.7315,4900.0
2009-09-01 12:10:00,29.0,29.0,28.98,28.99,5800.0,25.7492,25.7492,25.7315,25.7403,5800.0
2009-09-01 12:20:00,28.98,29.08,28.98,29.07,37700.0,25.7315,25.8203,25.7315,25.8114,37700.0
2009-09-01 12:30:00,29.07,29.09,29.06,29.09,3800.0,25.8114,25.8291,25.8025,25.8291,3800.0
2009-09-01 12:40:00,29.09,29.25,29.08,29.24,5300.0,25.8291,25.9712,25.8203,25.9623,5300.0
2009-09-01 12:50:00,29.22,29.25,29.2,29.21,29200.0,25.9446,25.9712,25.9268,25.9357,29200.0
2009-09-01 13:00:00,29.21,29.21,29.01,29.02,4100.0,25.9357,25.9357,25.7581,25.767,4100.0
2009-09-01 13:10:00,29.03,29.03,29.0,29.01,4900.0,25.7759,25.7759,25.7492,25.7581,4900.0
2009-09-01 13:20:00,29.0,29.0,28.97,28.98,24800.0,25.7492,25.7492,25.7226,25.7315,24800.0
2009-09-01 13:30:00,28.97,28.97,28.83,28.91,7300.0,25.7226,25.7226,25.5983,25.6693,7300.0
2009-09-01 13:40:00,28.91,29.02,28.91,29.01,2200.0,25.6693,25.767,25.6693,25.7581,2200.0
2009-09-01 13:50:00,29.01,29.05,28.98,29.05,4200.0,25.7581,25.7936,25.7315,25.7936,4200.0
2009-09-01 14:00:00,29.05,29.06,29.0,29.0,58400.0,25.7936,25.8025,25.7492,25.7492,58400.0
2009-09-01 14:10:00,28.99,29.0,28.79,28.85,9600.0,25.7403,25.7492,25.5628,25.616,9600.0
2009-09-01 14:20:00,28.85,28.86,28.78,28.79,7400.0,25.616,25.6249,25.5539,25.5628,7400.0
2009-09-01 14:30:00,28.8,28.93,28.8,28.93,5000.0,25.5716,25.6871,25.5716,25.6871,5000.0
2009-09-01 14:40:00,28.91,28.99,28.81,28.82,10000.0,25.6693,25.7403,25.5805,25.5894,10000.0
2009-09-01 14:50:00,28.81,28.88,28.78,28.86,57200.0,25.5805,25.6427,25.5539,25.6249,57200.0
2009-09-01 15:00:00,28.86,28.86,28.8,28.81,17900.0,25.6249,25.6249,25.5716,25.5805,17900.0
2009-09-01 15:10:00,28.81,28.82,28.75,28.81,12900.0,25.5805,25.5894,25.5272,25.5805,12900.0
2009-09-01 15:20:00,28.83,28.83,28.7,28.73,18300.0,25.5983,25.5983,25.4828,25.5095,18300.0
2009-09-01 15:30:00,28.71,28.77,28.7,28.73,12400.0,25.4917,25.545,25.4828,25.5095,12400.0
2009-09-01 15:40:00,28.72,28.72,28.55,28.65,32400.0,25.5006,25.5006,25.3497,25.4385,32400.0
2009-09-01 15:50:00,28.66,28.73,28.58,28.59,72000.0,25.4473,25.5095,25.3763,25.3852,72000.0
2009-09-02 09:30:00,28.41,28.54,28.0,28.01,19300.0,25.2254,25.3408,24.8613,24.8702,19300.0
2009-09-02 09:40:00,28.0,28.14,27.99,28.08,24200.0,24.8613,24.9856,24.8524,24.9323,24200.0
2009-09-02 09:50:00,28.07,28.2,28.03,28.05,18800.0,24.9235,25.0389,24.888,24.9057,18800.0
2009-09-02 10:00:00,28.04,28.16,27.97,28.15,25500.0,24.8968,25.0034,24.8347,24.9945,25500.0
2009-09-02 10:10:00,28.16,28.2,28.08,28.11,9800.0,25.0034,25.0389,24.9323,24.959,9800.0
2009-09-02 10:20:00,28.1,28.19,28.1,28.14,8000.0,24.9501,25.03,24.9501,24.9856,8000.0
2009-09-02 10:30:00,28.15,28.15,27.99,28.01,14800.0,24.9945,24.9945,24.8524,24.8702,14800.0
2009-09-02 10:40:00,28.01,28.04,27.99,28.01,9300.0,24.8702,24.8968,24.8524,24.8702,9300.0
2009-09-02 10:50:00,28.01,28.03,27.99,28.01,10700.0,24.8702,24.888,24.8524,24.8702,10700.0
2009-09-02 11:00:00,28.02,28.04,27.98,27.99,7100.0,24.8791,24.8968,24.8436,24.8524,7100.0
2009-09-02 11:10:00,27.96,28.08,27.95,28.08,5700.0,24.8258,24.9323,24.8169,24.9323,5700.0
2009-09-02 11:20:00,28.08,28.18,28.02,28.05,9800.0,24.9323,25.0211,24.8791,24.9057,9800.0
2009-09-02 11:30:00,28.1,28.13,27.98,28.04,7700.0,24.9501,24.9767,24.8436,24.8968,7700.0
2009-09-02 11:40:00,28.06,28.13,28.05,28.13,2700.0,24.9146,24.9767,24.9057,24.9767,2700.0
2009-09-02 11:50:00,28.13,28.17,28.13,28.16,6000.0,24.9767,25.0123,24.9767,25.0034,6000.0
2009-09-02 12:00:00,28.18,28.2,28.14,28.15,6800.0,25.0211,25.0389,24.9856,24.9945,6800.0
2009-09-02 12:10:00,28.13,28.14,28.05,28.08,23800.0,24.9767,24.9856,24.9057,24.9323,23800.0
2009-09-02 12:20:00,28.09,28.1,28.03,28.06,16700.0,24.9412,24.9501,24.888,24.9146,16700.0
2009-09-02 12:30:00,28.07,28.12,28.07,28.08,11200.0,24.9235,24.9679,24.9235,24.9323,11200.0
2009-09-02 12:40:00,28.07,28.08,28.02,28.05,3900.0,24.9235,24.9323,24.8791,24.9057,3900.0
2009-09-02 12:50:00,28.05,28.1,28.05,28.07,3800.0,24.9057,24.9501,24.9057,24.9235,3800.0
2009-09-02 13:00:00,28.07,28.08,28.01,28.08,4800.0,24.9235,24.9323,24.8702,24.9323,4800.0
2009-09-02 13:10:00,28.08,28.1,28.03,28.07,16800.0,24.9323,24.9501,24.888,24.9235,16800.0
2009-09-02 13:20:00,28.03,28.05,28.02,28.03,4300.0,24.888,24.9057,24.8791,24.888,4300.0
2009-09-02 13:30:00,28.04,28.04,28.0,28.0,6500.0,24.8968,24.8968,24.8613,24.8613,6500.0
2009-09-02 13:40:00,28.0,28.01,27.9,27.92,23200.0,24.8613,24.8702,24.7725,24.7903,23200.0
2009-09-02 13:50:00,27.92,27.94,27.91,27.94,6500.0,24.7903,24.808,24.7814,24.808,6500.0
2009-09-02 14:00:00,27.91,27.99,27.89,27.91,13800.0,24.7814,24.8524,24.7636,24.7814,13800.0
2009-09-02 14:10:00,27.93,27.99,27.92,27.99,3800.0,24.7992,24.8524,24.7903,24.8524,3800.0
2009-09-02 14:20:00,27.99,28.02,27.98,28.0,8400.0,24.8524,24.8791,24.8436,24.8613,8400.0
2009-09-02 14:30:00,28.0,28.02,27.97,27.98,19200.0,24.8613,24.8791,24.8347,24.8436,19200.0
2009-09-02 14:40:00,27.97,27.97,27.91,27.94,8500.0,24.8347,24.8347,24.7814,24.808,8500.0
2009-09-02 14:50:00,27.95,28.0,27.93,27.97,4900.0,24.8169,24.8613,24.7992,24.8347,4900.0
2009-09-02 15:00:00,27.94,27.95,27.89,27.89,19300.0,24.808,24.8169,24.7636,24.7636,19300.0
2009-09-02 15:10:00,27.91,28.01,27.89,28.0,18100.0,24.7814,24.8702,24.7636,24.8613,18100.0
2009-09-02 15:20:00,27.99,28.0,27.93,27.95,6300.0,24.8524,24.8613,24.7992,24.8169,6300.0
2009-09-02 15:30:00,27.95,28.0,27.94,28.0,12900.0,24.8169,24.8613,24.808,24.8613,12900.0
2009-09-02 15:40:00,27.99,28.0,27.92,27.94,21600.0,24.8524,24.8613,24.7903,24.808,21600.0
2009-09-02 15:50:00,27.95,28.0,27.82,27.9,57500.0,24.8169,24.8613,24.7015,24.7725,57500.0
2009-09-03 09:30:00,28.17,28.17,27.63,27.79,9800.0,25.0123,25.0123,24.5328,24.6749,9800.0
2009-09-03 09:40:00,27.77,27.8,27.61,27.79,6000.0,24.6571,24.6837,24.515,24.6749,6000.0
2009-09-03 09:50:00,27.8,27.93,27.79,27.83,3700.0,24.6837,24.7992,24.6749,24.7104,3700.0
2009-09-03 10:00:00,27.83,27.89,27.65,27.79,28200.0,24.7104,24.7636,24.5505,24.6749,28200.0
2009-09-03 10:10:00,27.8,27.9,27.71,27.71,6900.0,24.6837,24.7725,24.6038,24.6038,6900.0
2009-09-03 10:20:00,27.72,27.76,27.47,27.57,16100.0,24.6127,24.6482,24.3907,24.4795,16100.0
2009-09-03 10:30:00,27.58,27.66,27.58,27.66,3400.0,24.4884,24.5594,24.4884,24.5594,3400.0
2009-09-03 10:40:00,27.7,27.73,27.68,27.71,4600.0,24.5949,24.6216,24.5772,24.6038,4600.0
2009-09-03 10:50:00,27.72,27.75,27.7,27.72,3600.0,24.6127,24.6393,24.5949,24.6127,3600.0
2009-09-03 11:00:00,27.72,27.82,27.72,27.75,4600.0,24.6127,24.7015,24.6127,24.6393,4600.0
2009-09-03 11:10:00,27.75,27.75,27.66,27.68,4700.0,24.6393,24.6393,24.5594,24.5772,4700.0
2009-09-03 11:20:00,27.67,27.67,27.66,27.66,2500.0,24.5683,24.5683,24.5594,24.5594,2500.0
2009-09-03 11:30:00,27.67,27.68,27.66,27.66,5900.0,24.5683,24.5772,24.5594,24.5594,5900.0
2009-09-03 11:40:00,27.64,27.65,27.6,27.63,3600.0,24.5417,24.5505,24.5062,24.5328,3600.0
2009-09-03 11:50:00,27.62,27.69,27.61,27.69,2000.0,24.5239,24.5861,24.515,24.5861,2000.0
2009-09-03 12:00:00,27.66,27.72,27.66,27.71,2400.0,24.5594,24.6127,24.5594,24.6038,2400.0
2009-09-03 12:10:00,27.71,27.72,27.7,27.71,4300.0,24.6038,24.6127,24.5949,24.6038,4300.0
2009-09-03 12:20:00,27.69,27.71,27.66,27.69,1800.0,24.5861,24.6038,24.5594,24.5861,1800.0
2009-09-03 12:30:00,27.69,27.7,27.65,27.67,1500.0,24.5861,24.5949,24.5505,24.5683,1500.0
2009-09-03 12:40:00,27.71,27.77,27.71,27.76,2400.0,24.6038,24.6571,24.6038,24.6482,2400.0
2009-09-03 12:50:00,27.77,27.8,27.76,27.79,3000.0,24.6571,24.6837,24.6482,24.6749,3000.0
2009-09-03 13:00:00,27.8,27.83,27.79,27.83,2700.0,24.6837,24.7104,24.6749,24.7104,2700.0
2009-09-03 13:10:00,27.84,27.96,27.84,27.94,9400.0,24.7193,24.8258,24.7193,24.808,9400.0
2009-09-03 13:20:00,27.95,28.01,27.94,27.99,4200.0,24.8169,24.8702,24.808,24.8524,4200.0
2009-09-03 13:30:00,28.0,28.03,27.95,28.03,7700.0,24.8613,24.888,24.8169,24.888,7700.0
2009-09-03 13:40:00,28.03,28.03,28.01,28.02,1300.0,24.888,24.888,24.8702,24.8791,1300.0
2009-09-03 13:50:00,28.03,28.06,28.03,28.05,3800.0,24.888,24.9146,24.888,24.9057,3800.0
2009-09-03 14:00:00,28.05,28.06,28.04,28.04,2600.0,24.9057,24.9146,24.8968,24.8968,2600.0
2009-09-03 14:10:00,28.05,28.05,28.01,28.01,2700.0,24.9057,24.9057,24.8702,24.8702,2700.0
2009-09-03 14:20:00,27.99,27.99,27.96,27.97,3100.0,24.8524,24.8524,24.8258,24.8347,3100.0
2009-09-03 14:30:00,27.97,27.98,27.96,27.97,3100.0,24.8347,24.8436,24.8258,24.8347,3100.0
2009-09-03 14:40:00,27.97,27.97,27.94,27.95,5700.0,24.8347,24.8347,24.808,24.8169,5700.0
2009-09-03 14:50:00,27.95,27.97,27.94,27.97,2100.0,24.8169,24.8347,24.808,24.8347,2100.0
2009-09-03 15:00:00,27.97,28.02,27.97,28.01,2900.0,24.8347,24.8791,24.8347,24.8702,2900.0
2009-09-03 15:10:00,28.01,28.04,27.96,27.98,9100.0,24.8702,24.8968,24.8258,24.8436,9100.0
2009-09-03 15:20:00,27.99,28.0,27.97,27.97,5200.0,24.8524,24.8613,24.8347,24.8347,5200.0
2009-09-03 15:30:00,27.98,28.03,27.98,28.03,12500.0,24.8436,24.888,24.8436,24.888,12500.0
2009-09-03 15:40:00,28.04,28.15,28.03,28.15,11400.0,24.8968,24.9945,24.888,24.9945,11400.0
2009-09-03 15:50:00,28.15,28.34,28.14,28.34,43100.0,24.9945,25.1632,24.9856,25.1632,43100.0
2009-09-04 09:30:00,28.12,28.22,28.01,28.02,4700.0,24.9679,25.0567,24.8702,24.8791,4700.0
2009-09-04 09:40:00,28.1,28.23,27.99,28.16,3400.0,24.9501,25.0655,24.8524,25.0034,3400.0
2009-09-04 09:50:00,28.13,28.21,28.07,28.2,3000.0,24.9767,25.0478,24.9235,25.0389,3000.0
2009-09-04 10:00:00,28.23,28.32,28.23,28.28,2500.0,25.0655,25.1454,25.0655,25.1099,2500.0
2009-09-04 10:10:00,28.27,28.39,28.27,28.39,2700.0,25.101,25.2076,25.101,25.2076,2700.0
2009-09-04 10:20:00,28.4,28.42,28.4,28.42,900.0,25.2165,25.2342,25.2165,25.2342,900.0
2009-09-04 10:30:00,28.4,28.41,28.38,28.38,1600.0,25.2165,25.2254,25.1987,25.1987,1600.0
2009-09-04 10:40:00,28.39,28.42,28.36,28.39,1600.0,25.2076,25.2342,25.181,25.2076,1600.0
2009-09-04 10:50:00,28.4,28.42,28.4,28.42,2100.0,25.2165,25.2342,25.2165,25.2342,2100.0
2009-09-04 11:00:00,28.44,28.45,28.34,28.35,4000.0,25.252,25.2609,25.1632,25.1721,4000.0
2009-09-04 11:10:00,28.37,28.37,28.35,28.36,1200.0,25.1898,25.1898,25.1721,25.181,1200.0
2009-09-04 11:20:00,28.37,28.39,28.36,28.37,3000.0,25.1898,25.2076,25.181,25.1898,3000.0
2009-09-04 11:30:00,28.38,28.44,28.38,28.44,2300.0,25.1987,25.252,25.1987,25.252,2300.0
2009-09-04 11:40:00,28.44,28.45,28.43,28.44,3100.0,25.252,25.2609,25.2431,25.252,3100.0
2009-09-04 11:50:00,28.45,28.48,28.44,28.48,3100.0,25.2609,25.2875,25.252,25.2875,3100.0
2009-09-04 12:00:00,28.49,28.63,28.49,28.6,5100.0,25.2964,25.4207,25.2964,25.3941,5100.0
2009-09-04 12:10:00,28.62,28.62,28.57,28.58,3000.0,25.4118,25.4118,25.3674,25.3763,3000.0
2009-09-04 12:20:00,28.58,28.58,28.57,28.58,1800.0,25.3763,25.3763,25.3674,25.3763,1800.0
2009-09-04 12:30:00,28.57,28.59,28.55,28.59,3600.0,25.3674,25.3852,25.3497,25.3852,3600.0
2009-09-04 12:40:00,28.59,28.64,28.59,28.64,3500.0,25.3852,25.4296,25.3852,25.4296,3500.0
2009-09-04 12:50:00,28.67,28.7,28.65,28.66,2700.0,25.4562,25.4828,25.4385,25.4473,2700.0
2009-09-04 13:00:00,28.64,28.64,28.62,28.63,2700.0,25.4296,25.4296,25.4118,25.4207,2700.0
2009-09-04 13:10:00,28.63,28.72,28.63,28.71,5900.0,25.4207,25.5006,25.4207,25.4917,5900.0
2009-09-04 13:20:00,28.7,28.77,28.7,28.75,4800.0,25.4828,25.545,25.4828,25.5272,4800.0
2009-09-04 13:30:00,28.73,28.74,28.7,28.7,2800.0,25.5095,25.5184,25.4828,25.4828,2800.0
2009-09-04 13:40:00,28.7,28.76,28.7,28.75,10600.0,25.4828,25.5361,25.4828,25.5272,10600.0
2009-09-04 13:50:00,28.75,28.76,28.74,28.76,4100.0,25.5272,25.5361,25.5184,25.5361,4100.0
2009-09-04 14:00:00,28.76,28.77,28.75,28.76,2200.0,25.5361,25.545,25.5272,25.5361,2200.0
2009-09-04 14:10:00,28.76,28.76,28.75,28.76,5200.0,25.5361,25.5361,25.5272,25.5361,5200.0
2009-09-04 14:20:00,28.76,28.76,28.72,28.73,10200.0,25.5361,25.5361,25.5006,25.5095,10200.0
2009-09-04 14:30:00,28.73,28.74,28.72,28.72,7200.0,25.5095,25.5184,25.5006,25.5006,7200.0
2009-09-04 14:40:00,28.72,28.73,28.71,28.73,5500.0,25.5006,25.5095,25.4917,25.5095,5500.0
2009-09-04 14:50:00,28.73,28.83,28.72,28.8,10500.0,25.5095,25.5983,25.5006,25.5716,10500.0
2009-09-04 15:00:00,28.8,28.82,28.79,28.8,13800.0,25.5716,25.5894,25.5628,25.5716,13800.0
2009-09-04 15:10:00,28.81,28.83,28.8,28.83,7800.0,25.5805,25.5983,25.5716,25.5983,7800.0
2009-09-04 15:20:00,28.83,28.83,28.79,28.8,7400.0,25.5983,25.5983,25.5628,25.5716,7400.0
2009-09-04 15:30:00,28.8,28.88,28.79,28.83,21200.0,25.5716,25.6427,25.5628,25.5983,21200.0
2009-09-04 15:40:00,28.83,28.88,28.79,28.85,12000.0,25.5983,25.6427,25.5628,25.616,12000.0
2009-09-04 15:50:00,28.85,28.91,28.85,28.88,13600.0,25.616,25.6693,25.616,25.6427,13600.0
2009-09-08 09:30:00,29.25,29.28,29.0,29.27,11400.0,25.9712,25.9978,25.7492,25.989,11400.0
2009-09-08 09:40:00,29.19,29.36,29.09,29.22,10500.0,25.9179,26.0689,25.8291,25.9446,10500.0
2009-09-08 09:50:00,29.21,29.44,29.21,29.34,16000.0,25.9357,26.1399,25.9357,26.0511,16000.0
2009-09-08 10:00:00,29.35,29.47,29.31,29.34,12400.0,26.06,26.1665,26.0245,26.0511,12400.0
2009-09-08 10:10:00,29.35,29.38,29.29,29.3,5500.0,26.06,26.0866,26.0067,26.0156,5500.0
2009-09-08 10:20:00,29.3,29.33,29.22,29.3,9500.0,26.0156,26.0422,25.9446,26.0156,9500.0
2009-09-08 10:30:00,29.28,29.43,29.27,29.43,64300.0,25.9978,26.131,25.989,26.131,64300.0
2009-09-08 10:40:00,29.41,29.41,29.25,29.29,3800.0,26.1133,26.1133,25.9712,26.0067,3800.0
2009-09-08 10:50:00,29.33,29.43,29.22,29.43,16400.0,26.0422,26.131,25.9446,26.131,16400.0
2009-09-08 11:00:00,29.45,29.49,29.18,29.18,30100.0,26.1488,26.1843,25.909,25.909,30100.0
2009-09-08 11:10:00,29.19,29.26,29.19,29.25,6800.0,25.9179,25.9801,25.9179,25.9712,6800.0
2009-09-08 11:20:00,29.27,29.4,29.24,29.24,6500.0,25.989,26.1044,25.9623,25.9623,6500.0
2009-09-08 11:30:00,29.27,29.29,29.23,29.25,2700.0,25.989,26.0067,25.9534,25.9712,2700.0
2009-09-08 11:40:00,29.26,29.26,29.1,29.15,3400.0,25.9801,25.9801,25.838,25.8824,3400.0
2009-09-08 11:50:00,29.09,29.23,29.09,29.22,4700.0,25.8291,25.9534,25.8291,25.9446,4700.0
2009-09-08 12:00:00,29.23,29.26,29.22,29.26,2900.0,25.9534,25.9801,25.9446,25.9801,2900.0
2009-09-08 12:10:00,29.26,29.26,29.25,29.26,2800.0,25.9801,25.9801,25.9712,25.9801,2800.0
2009-09-08 12:20:00,29.25,29.26,29.25,29.26,7000.0,25.9712,25.9801,25.9712,25.9801,7000.0
2009-09-08 12:30:00,29.26,29.26,29.25,29.26,1800.0,25.9801,25.9801,25.9712,25.9801,1800.0
2009-09-08 12:40:00,29.26,29.26,29.25,29.26,3800.0,25.9801,25.9801,25.9712,25.9801,3800.0
2009-09-08 12:50:00,29.26,29.26,29.25,29.25,7500.0,25.9801,25.9801,25.9712,25.9712,7500.0
2009-09-08 13:00:00,29.26,29.3,29.25,29.3,19900.0,25.9801,26.0156,25.9712,26.0156,19900.0
2009-09-08 13:10:00,29.29,29.3,29.21,29.26,7800.0,26.0067,26.0156,25.9357,25.9801,7800.0
2009-09-08 13:20:00,29.26,29.3,29.26,29.3,7500.0,25.9801,26.0156,25.9801,26.0156,7500.0
2009-09-08 13:30:00,29.33,29.36,29.32,29.33,3400.0,26.0422,26.0689,26.0333,26.0422,3400.0
2009-09-08 13:40:00,29.32,29.35,29.32,29.35,4600.0,26.0333,26.06,26.0333,26.06,4600.0
2009-09-08 13:50:00,29.33,29.38,29.33,29.38,4100.0,26.0422,26.0866,26.0422,26.0866,4100.0
2009-09-08 14:00:00,29.38,29.4,29.35,29.37,4600.0,26.0866,26.1044,26.06,26.0777,4600.0
2009-09-08 14:10:00,29.39,29.41,29.36,29.38,7200.0,26.0955,26.1133,26.0689,26.0866,7200.0
2009-09-08 14:20:00,29.37,29.38,29.35,29.36,5100.0,26.0777,26.0866,26.06,26.0689,5100.0
2009-09-08 14:30:00,29.37,29.43,29.37,29.38,5400.0,26.0777,26.131,26.0777,26.0866,5400.0
2009-09-08 14:40:00,29.37,29.41,29.37,29.4,6200.0,26.0777,26.1133,26.0777,26.1044,6200.0
2009-09-08 14:50:00,29.4,29.43,29.4,29.43,6000.0,26.1044,26.131,26.1044,26.131,6000.0
2009-09-08 15:00:00,29.42,29.43,29.35,29.37,11900.0,26.1221,26.131,26.06,26.0777,11900.0
2009-09-08 15:10:00,29.37,29.49,29.36,29.49,11200.0,26.0777,26.1843,26.0689,26.1843,11200.0
2009-09-08 15:20:00,29.5,29.55,29.45,29.54,21100.0,26.1932,26.2376,26.1488,26.2287,21100.0
2009-09-08 15:30:00,29.54,29.61,29.51,29.6,19600.0,26.2287,26.2908,26.2021,26.282,19600.0
2009-09-08 15:40:00,29.61,29.7,29.59,29.69,28900.0,26.2908,26.3708,26.2731,26.3619,28900.0
2009-09-08 15:50:00,29.68,29.74,29.64,29.67,46400.0,26.353,26.4063,26.3175,26.3441,46400.0
2009-09-09 09:30:00,29.79,29.79,29.34,29.49,9200.0,26.4507,26.4507,26.0511,26.1843,9200.0
2009-09-09 09:40:00,29.43,29.64,29.43,29.57,3500.0,26.131,26.3175,26.131,26.2553,3500.0
2009-09-09 09:50:00,29.57,29.64,29.52,29.52,4500.0,26.2553,26.3175,26.2109,26.2109,4500.0
2009-09-09 10:00:00,29.53,29.55,29.52,29.55,12000.0,26.2198,26.2376,26.2109,26.2376,12000.0
2009-09-09 10:10:00,29.55,29.61,29.52,29.55,7900.0,26.2376,26.2908,26.2109,26.2376,7900.0
2009-09-09 10:20:00,29.55,29.55,29.51,29.51,2100.0,26.2376,26.2376,26.2021,26.2021,2100.0
2009-09-09 10:30:00,29.51,29.51,29.48,29.5,2300.0,26.2021,26.2021,26.1754,26.1932,2300.0
2009-09-09 10:40:00,29.49,29.49,29.41,29.42,4900.0,26.1843,26.1843,26.1133,26.1221,4900.0
2009-09-09 10:50:00,29.43,29.43,29.39,29.39,3300.0,26.131,26.131,26.0955,26.0955,3300.0
2009-09-09 11:00:00,29.4,29.41,29.39,29.39,3900.0,26.1044,26.1133,26.0955,26.0955,3900.0
2009-09-09 11:10:00,29.38,29.4,29.37,29.4,6600.0,26.0866,26.1044,26.0777,26.1044,6600.0
2009-09-09 11:20:00,29.4,29.4,29.38,29.39,8200.0,26.1044,26.1044,26.0866,26.0955,8200.0
2009-09-09 11:30:00,29.39,29.57,29.38,29.55,6700.0,26.0955,26.2553,26.0866,26.2376,6700.0
2009-09-09 11:40:00,29.55,29.69,29.51,29.64,5000.0,26.2376,26.3619,26.2021,26.3175,5000.0
2009-09-09 11:50:00,29.65,29.65,29.55,29.55,1800.0,26.3264,26.3264,26.2376,26.2376,1800.0
2009-09-09 12:00:00,29.55,29.64,29.51,29.64,24700.0,26.2376,26.3175,26.2021,26.3175,24700.0
2009-09-09 12:10:00,29.64,29.83,29.6,29.61,125500.0,26.3175,26.4862,26.282,26.2908,125500.0
2009-09-09 12:20:00,29.62,29.64,29.55,29.56,7000.0,26.2997,26.3175,26.2376,26.2464,7000.0
2009-09-09 12:30:00,29.53,29.53,29.5,29.5,2600.0,26.2198,26.2198,26.1932,26.1932,2600.0
2009-09-09 12:40:00,29.51,29.54,29.51,29.53,2500.0,26.2021,26.2287,26.2021,26.2198,2500.0
2009-09-09 12:50:00,29.54,29.63,29.54,29.63,3600.0,26.2287,26.3086,26.2287,26.3086,3600.0
2009-09-09 13:00:00,29.62,29.69,29.62,29.67,2700.0,26.2997,26.3619,26.2997,26.3441,2700.0
2009-09-09 13:10:00,29.68,29.72,29.66,29.66,5600.0,26.353,26.3885,26.3352,26.3352,5600.0
2009-09-09 13:20:00,29.62,29.66,29.58,29.63,15800.0,26.2997,26.3352,26.2642,26.3086,15800.0
2009-09-09 13:30:00,29.66,29.7,29.64,29.7,6200.0,26.3352,26.3708,26.3175,26.3708,6200.0
2009-09-09 13:40:00,29.7,29.72,29.63,29.63,3300.0,26.3708,26.3885,26.3086,26.3086,3300.0
2009-09-09 13:50:00,29.61,29.79,29.59,29.76,13500.0,26.2908,26.4507,26.2731,26.424,13500.0
2009-09-09 14:00:00,29.73,29.76,29.72,29.72,2800.0,26.3974,26.424,26.3885,26.3885,2800.0
2009-09-09 14:10:00,29.69,29.7,29.67,29.69,2500.0,26.3619,26.3708,26.3441,26.3619,2500.0
2009-09-09 14:20:00,29.69,29.72,29.63,29.64,11500.0,26.3619,26.3885,26.3086,26.3175,11500.0
2009-09-09 14:30:00,29.64,29.67,29.63,29.67,1200.0,26.3175,26.3441,26.3086,26.3441,1200.0
2009-09-09 14:40:00,29.66,29.67,29.66,29.66,2300.0,26.3352,26.3441,26.3352,26.3352,2300.0
2009-09-09 14:50:00,29.65,29.65,29.55,29.63,5700.0,26.3264,26.3264,26.2376,26.3086,5700.0
2009-09-09 15:00:00,29.64,29.68,29.64,29.67,2800.0,26.3175,26.353,26.3175,26.3441,2800.0
2009-09-09 15:10:00,29.67,29.7,29.67,29.7,4500.0,26.3441,26.3708,26.3441,26.3708,4500.0
2009-09-09 15:20:00,29.7,29.71,29.7,29.7,2600.0,26.3708,26.3796,26.3708,26.3708,2600.0
2009-09-09 15:30:00,29.71,29.71,29.66,29.7,9500.0,26.3796,26.3796,26.3352,26.3708,9500.0
2009-09-09 15:40:00,29.69,29.87,29.69,29.86,7200.0,26.3619,26.5217,26.3619,26.5128,7200.0
2009-09-09 15:50:00,29.86,29.87,29.83,29.86,20300.0,26.5128,26.5217,26.4862,26.5128,20300.0
2009-09-10 09:30:00,29.66,29.91,29.49,29.53,7500.0,26.3352,26.5572,26.1843,26.2198,7500.0
2009-09-10 09:40:00,29.5,29.53,29.47,29.47,1700.0,26.1932,26.2198,26.1665,26.1665,1700.0
2009-09-10 09:50:00,29.49,29.58,29.49,29.5,6400.0,26.1843,26.2642,26.1843,26.1932,6400.0
2009-09-10 10:00:00,29.49,29.57,29.49,29.54,4700.0,26.1843,26.2553,26.1843,26.2287,4700.0
2009-09-10 10:10:00,29.53,29.57,29.37,29.37,2700.0,26.2198,26.2553,26.0777,26.0777,2700.0
2009-09-10 10:20:00,29.37,29.37,29.28,29.36,4200.0,26.0777,26.0777,25.9978,26.0689,4200.0
2009-09-10 10:30:00,29.34,29.45,29.34,29.41,6200.0,26.0511,26.1488,26.0511,26.1133,6200.0
2009-09-10 10:40:00,29.4,29.41,29.39,29.41,1900.0,26.1044,26.1133,26.0955,26.1133,1900.0
2009-09-10 10:50:00,29.4,29.45,29.34,29.34,12300.0,26.1044,26.1488,26.0511,26.0511,12300.0
2009-09-10 11:00:00,29.33,29.35,29.31,29.33,12700.0,26.0422,26.06,26.0245,26.0422,12700.0
2009-09-10 11:10:00,29.33,29.34,29.3,29.32,12400.0,26.0422,26.0511,26.0156,26.0333,12400.0
2009-09-10 11:20:00,29.32,29.35,29.31,29.32,4900.0,26.0333,26.06,26.0245,26.0333,4900.0
2009-09-10 11:30:00,29.32,29.37,29.31,29.33,8400.0,26.0333,26.0777,26.0245,26.0422,8400.0
2009-09-10 11:40:00,29.33,29.33,29.24,29.25,14300.0,26.0422,26.0422,25.9623,25.9712,14300.0
2009-09-10 11:50:00,29.24,29.3,29.24,29.3,4200.0,25.9623,26.0156,25.9623,26.0156,4200.0
2009-09-10 12:00:00,29.29,29.3,29.29,29.3,3400.0,26.0067,26.0156,26.0067,26.0156,3400.0
2009-09-10 12:10:00,29.29,29.3,29.27,29.27,2200.0,26.0067,26.0156,25.989,25.989,2200.0
2009-09-10 12:20:00,29.27,29.3,29.27,29.29,2800.0,25.989,26.0156,25.989,26.0067,2800.0
2009-09-10 12:30:00,29.3,29.38,29.29,29.32,9800.0,26.0156,26.0866,26.0067,26.0333,9800.0
2009-09-10 12:40:00,29.33,29.34,29.32,29.32,1200.0,26.0422,26.0511,26.0333,26.0333,1200.0
2009-09-10 12:50:00,29.3,29.31,29.28,29.29,4500.0,26.0156,26.0245,25.9978,26.0067,4500.0
2009-09-10 13:00:00,29.29,29.3,29.25,29.29,3300.0,26.0067,26.0156,25.9712,26.0067,3300.0
2009-09-10 13:10:00,29.29,29.3,29.27,29.29,4800.0,26.0067,26.0156,25.989,26.0067,4800.0
2009-09-10 13:20:00,29.3,29.3,29.28,29.29,5000.0,26.0156,26.0156,25.9978,26.0067,5000.0
2009-09-10 13:30:00,29.29,29.3,29.28,29.28,3800.0,26.0067,26.0156,25.9978,25.9978,3800.0
2009-09-10 13:40:00,29.28,29.3,29.28,29.3,5500.0,25.9978,26.0156,25.9978,26.0156,5500.0
2009-09-10 13:50:00,29.29,29.35,29.29,29.35,3900.0,26.0067,26.06,26.0067,26.06,3900.0
2009-09-10 14:00:00,29.34,29.35,29.32,29.34,4800.0,26.0511,26.06,26.0333,26.0511,4800.0
2009-09-10 14:10:00,29.34,29.34,29.29,29.31,5700.0,26.0511,26.0511,26.0067,26.0245,5700.0
2009-09-10 14:20:00,29.34,29.34,29.29,29.29,9300.0,26.0511,26.0511,26.0067,26.0067,9300.0
2009-09-10 14:30:00,29.3,29.3,29.28,29.29,5900.0,26.0156,26.0156,25.9978,26.0067,5900.0
2009-09-10 14:40:00,29.29,29.29,29.24,29.24,6900.0,26.0067,26.0067,25.9623,25.9623,6900.0
2009-09-10 14:50:00,29.24,29.25,29.24,29.24,2000.0,25.9623,25.9712,25.9623,25.9623,2000.0
2009-09-10 15:00:00,29.24,29.25,29.13,29.13,7200.0,25.9623,25.9712,25.8646,25.8646,7200.0
2009-09-10 15:10:00,29.14,29.24,29.13,29.23,12700.0,25.8735,25.9623,25.8646,25.9534,12700.0
2009-09-10 15:20:00,29.23,29.28,29.22,29.27,7700.0,25.9534,25.9978,25.9446,25.989,7700.0
2009-09-10 15:30:00,29.28,29.3,29.27,29.3,8100.0,25.9978,26.0156,25.989,26.0156,8100.0
2009-09-10 15:40:00,29.3,29.31,29.27,29.29,11000.0,26.0156,26.0245,25.989,26.0067,11000.0
2009-09-10 15:50:00,29.3,29.34,29.28,29.3,25100.0,26.0156,26.0511,25.9978,26.0156,25100.0
2009-09-11 09:30:00,29.51,29.57,29.37,29.49,3000.0,26.2021,26.2553,26.0777,26.1843,3000.0
2009-09-11 09:40:00,29.44,29.49,29.3,29.31,2000.0,26.1399,26.1843,26.0156,26.0245,2000.0
2009-09-11 09:50:00,29.3,29.4,29.27,29.32,5700.0,26.0156,26.1044,25.989,26.0333,5700.0
2009-09-11 10:00:00,29.34,29.37,29.18,29.26,4200.0,26.0511,26.0777,25.909,25.9801,4200.0
2009-09-11 10:10:00,29.3,29.31,29.22,29.3,2600.0,26.0156,26.0245,25.9446,26.0156,2600.0
2009-09-11 10:20:00,29.31,29.35,29.23,29.26,6100.0,26.0245,26.06,25.9534,25.9801,6100.0
2009-09-11 10:30:00,29.25,29.3,29.21,29.21,5400.0,25.9712,26.0156,25.9357,25.9357,5400.0
2009-09-11 10:40:00,29.21,29.21,29.11,29.12,3900.0,25.9357,25.9357,25.8469,25.8558,3900.0
2009-09-11 10:50:00,29.12,29.14,29.12,29.12,2600.0,25.8558,25.8735,25.8558,25.8558,2600.0
2009-09-11 11:00:00,29.13,29.27,29.13,29.26,2200.0,25.8646,25.989,25.8646,25.9801,2200.0
2009-09-11 11:10:00,29.26,29.29,29.19,29.2,2600.0,25.9801,26.0067,25.9179,25.9268,2600.0
2009-09-11 11:20:00,29.22,29.23,29.17,29.17,2000.0,25.9446,25.9534,25.9002,25.9002,2000.0
2009-09-11 11:30:00,29.19,29.24,29.19,29.24,2000.0,25.9179,25.9623,25.9179,25.9623,2000.0
2009-09-11 11:40:00,29.23,29.23,29.11,29.11,2700.0,25.9534,25.9534,25.8469,25.8469,2700.0
2009-09-11 11:50:00,29.11,29.13,29.07,29.11,3900.0,25.8469,25.8646,25.8114,25.8469,3900.0
2009-09-11 12:00:00,29.09,29.1,29.04,29.08,5400.0,25.8291,25.838,25.7847,25.8203,5400.0
2009-09-11 12:10:00,29.06,29.08,29.04,29.07,3100.0,25.8025,25.8203,25.7847,25.8114,3100.0
2009-09-11 12:20:00,29.07,29.09,28.97,28.98,5000.0,25.8114,25.8291,25.7226,25.7315,5000.0
2009-09-11 12:30:00,29.0,29.05,28.96,29.01,2800.0,25.7492,25.7936,25.7137,25.7581,2800.0
2009-09-11 12:40:00,28.99,29.1,28.99,29.09,2700.0,25.7403,25.838,25.7403,25.8291,2700.0
2009-09-11 12:50:00,29.1,29.18,29.1,29.14,4800.0,25.838,25.909,25.838,25.8735,4800.0
2009-09-11 13:00:00,29.16,29.21,29.15,29.2,1400.0,25.8913,25.9357,25.8824,25.9268,1400.0
2009-09-11 13:10:00,29.2,29.27,29.19,29.25,2900.0,25.9268,25.989,25.9179,25.9712,2900.0
2009-09-11 13:20:00,29.25,29.25,29.23,29.24,2700.0,25.9712,25.9712,25.9534,25.9623,2700.0
2009-09-11 13:30:00,29.24,29.24,29.2,29.21,2000.0,25.9623,25.9623,25.9268,25.9357,2000.0
2009-09-11 13:40:00,29.21,29.25,29.21,29.24,3600.0,25.9357,25.9712,25.9357,25.9623,3600.0
2009-09-11 13:50:00,29.24,29.25,29.18,29.18,5800.0,25.9623,25.9712,25.909,25.909,5800.0
2009-09-11 14:00:00,29.17,29.25,29.17,29.23,6800.0,25.9002,25.9712,25.9002,25.9534,6800.0
2009-09-11 14:10:00,29.23,29.26,29.21,29.23,3500.0,25.9534,25.9801,25.9357,25.9534,3500.0
2009-09-11 14:20:00,29.23,29.26,29.2,29.23,4300.0,25.9534,25.9801,25.9268,25.9534,4300.0
2009-09-11 14:30:00,29.24,29.25,29.23,29.25,4200.0,25.9623,25.9712,25.9534,25.9712,4200.0
2009-09-11 14:40:00,29.25,29.25,29.19,29.24,12700.0,25.9712,25.9712,25.9179,25.9623,12700.0
2009-09-11 14:50:00,29.25,29.27,29.23,29.25,36700.0,25.9712,25.989,25.9534,25.9712,36700.0
2009-09-11 15:00:00,29.26,29.3,29.26,29.28,3200.0,25.9801,26.0156,25.9801,25.9978,3200.0
2009-09-11 15:10:00,29.28,29.28,29.24,29.25,5600.0,25.9978,25.9978,25.9623,25.9712,5600.0
2009-09-11 15:20:00,29.25,29.26,29.2,29.24,24900.0,25.9712,25.9801,25.9268,25.9623,24900.0
2009-09-11 15:30:00,29.25,29.25,29.21,29.23,4400.0,25.9712,25.9712,25.9357,25.9534,4400.0
2009-09-11 15:40:00,29.21,29.25,29.2,29.22,10500.0,25.9357,25.9712,25.9268,25.9446,10500.0
2009-09-11 15:50:00,29.21,29.26,29.08,29.09,34700.0,25.9357,25.9801,25.8203,25.8291,34700.0
2009-09-14 09:30:00,28.85,29.04,28.8,28.8,2100.0,25.616,25.7847,25.5716,25.5716,2100.0
2009-09-14 09:40:00,28.8,28.88,28.8,28.8,3100.0,25.5716,25.6427,25.5716,25.5716,3100.0
2009-09-14 09:50:00,28.8,28.98,28.74,28.96,5400.0,25.5716,25.7315,25.5184,25.7137,5400.0
2009-09-14 10:00:00,28.96,28.96,28.78,28.8,8500.0,25.7137,25.7137,25.5539,25.5716,8500.0
2009-09-14 10:10:00,28.79,28.87,28.73,28.81,11300.0,25.5628,25.6338,25.5095,25.5805,11300.0
2009-09-14 10:20:00,28.8,28.84,28.76,28.8,9700.0,25.5716,25.6072,25.5361,25.5716,9700.0
2009-09-14 10:30:00,28.8,28.81,28.76,28.8,7800.0,25.5716,25.5805,25.5361,25.5716,7800.0
2009-09-14 10:40:00,28.8,28.84,28.8,28.81,12100.0,25.5716,25.6072,25.5716,25.5805,12100.0
2009-09-14 10:50:00,28.81,28.84,28.78,28.8,8500.0,25.5805,25.6072,25.5539,25.5716,8500.0
2009-09-14 11:00:00,28.8,28.82,28.74,28.75,6800.0,25.5716,25.5894,25.5184,25.5272,6800.0
2009-09-14 11:10:00,28.78,28.86,28.75,28.82,14000.0,25.5539,25.6249,25.5272,25.5894,14000.0
2009-09-14 11:20:00,28.82,29.03,28.81,29.03,14900.0,25.5894,25.7759,25.5805,25.7759,14900.0
2009-09-14 11:30:00,29.03,29.17,29.02,29.15,5000.0,25.7759,25.9002,25.767,25.8824,5000.0
2009-09-14 11:40:00,29.15,29.16,29.1,29.1,7300.0,25.8824,25.8913,25.838,25.838,7300.0
2009-09-14 11:50:00,29.1,29.11,29.07,29.07,3500.0,25.838,25.8469,25.8114,25.8114,3500.0
2009-09-14 12:00:00,29.07,29.07,29.04,29.05,2800.0,25.8114,25.8114,25.7847,25.7936,2800.0
2009-09-14 12:10:00,29.06,29.06,29.01,29.01,2700.0,25.8025,25.8025,25.7581,25.7581,2700.0
2009-09-14 12:20:00,29.02,29.03,28.98,28.98,2600.0,25.767,25.7759,25.7315,25.7315,2600.0
2009-09-14 12:30:00,28.98,28.98,28.89,28.91,3100.0,25.7315,25.7315,25.6516,25.6693,3100.0
2009-09-14 12:40:00,28.89,28.98,28.89,28.98,2700.0,25.6516,25.7315,25.6516,25.7315,2700.0
2009-09-14 12:50:00,28.97,29.01,28.97,29.01,4800.0,25.7226,25.7581,25.7226,25.7581,4800.0
2009-09-14 13:00:00,29.0,29.02,28.99,28.99,4400.0,25.7492,25.767,25.7403,25.7403,4400.0
2009-09-14 13:10:00,29.01,29.02,28.99,29.0,2900.0,25.7581,25.767,25.7403,25.7492,2900.0
2009-09-14 13:20:00,28.99,29.02,28.99,29.0,4600.0,25.7403,25.767,25.7403,25.7492,4600.0
2009-09-14 13:30:00,29.0,29.0,28.99,28.99,3400.0,25.7492,25.7492,25.7403,25.7403,3400.0
2009-09-14 13:40:00,29.0,29.0,28.99,28.99,13900.0,25.7492,25.7492,25.7403,25.7403,13900.0
2009-09-14 13:50:00,28.99,29.0,28.97,28.97,5400.0,25.7403,25.7492,25.7226,25.7226,5400.0
2009-09-14 14:00:00,28.97,28.97,28.96,28.97,3500.0,25.7226,25.7226,25.7137,25.7226,3500.0
2009-09-14 14:10:00,28.97,29.0,28.92,29.0,14100.0,25.7226,25.7492,25.6782,25.7492,14100.0
2009-09-14 14:20:00,29.0,29.01,28.99,29.0,22300.0,25.7492,25.7581,25.7403,25.7492,22300.0
2009-09-14 14:30:00,29.0,29.01,28.99,28.99,4700.0,25.7492,25.7581,25.7403,25.7403,4700.0
2009-09-14 14:40:00,28.99,29.0,28.99,29.0,9500.0,25.7403,25.7492,25.7403,25.7492,9500.0
2009-09-14 14:50:00,28.99,29.0,28.99,29.0,11500.0,25.7403,25.7492,25.7403,25.7492,11500.0
2009-09-14 15:00:00,29.0,29.03,28.99,29.01,10300.0,25.7492,25.7759,25.7403,25.7581,10300.0
2009-09-14 15:10:00,29.01,29.04,28.99,29.04,5900.0,25.7581,25.7847,25.7403,25.7847,5900.0
2009-09-14 15:20:00,29.04,29.04,28.94,28.95,11800.0,25.7847,25.7847,25.6959,25.7048,11800.0
2009-09-14 15:30:00,28.95,29.03,28.94,29.0,10900.0,25.7048,25.7759,25.6959,25.7492,10900.0
2009-09-14 15:40:00,29.0,29.03,28.96,29.0,22100.0,25.7492,25.7759,25.7137,25.7492,22100.0
2009-09-14 15:50:00,29.0,29.04,28.96,29.03,27000.0,25.7492,25.7847,25.7137,25.7759,27000.0
2009-09-15 09:30:00,28.88,29.17,28.44,28.58,12800.0,25.6427,25.9002,25.252,25.3763,12800.0
2009-09-15 09:40:00,28.56,28.62,28.36,28.47,10900.0,25.3585,25.4118,25.181,25.2786,10900.0
2009-09-15 09:50:00,28.46,28.46,28.31,28.39,10700.0,25.2698,25.2698,25.1366,25.2076,10700.0
2009-09-15 10:00:00,28.41,28.48,28.29,28.46,8600.0,25.2254,25.2875,25.1188,25.2698,8600.0
2009-09-15 10:10:00,28.48,28.49,28.29,28.34,10500.0,25.2875,25.2964,25.1188,25.1632,10500.0
2009-09-15 10:20:00,28.36,28.49,28.35,28.47,4400.0,25.181,25.2964,25.1721,25.2786,4400.0
2009-09-15 10:30:00,28.53,28.55,28.36,28.36,4500.0,25.3319,25.3497,25.181,25.181,4500.0
2009-09-15 10:40:00,28.35,28.35,28.14,28.32,17600.0,25.1721,25.1721,24.9856,25.1454,17600.0
2009-09-15 10:50:00,28.31,28.32,28.14,28.15,10600.0,25.1366,25.1454,24.9856,24.9945,10600.0
2009-09-15 11:00:00,28.13,28.16,28.06,28.1,12400.0,24.9767,25.0034,24.9146,24.9501,12400.0
2009-09-15 11:10:00,28.11,28.14,28.03,28.06,11300.0,24.959,24.9856,24.888,24.9146,11300.0
2009-09-15 11:20:00,28.05,28.12,27.99,28.12,9600.0,24.9057,24.9679,24.8524,24.9679,9600.0
2009-09-15 11:30:00,28.12,28.19,28.05,28.11,13900.0,24.9679,25.03,24.9057,24.959,13900.0
2009-09-15 11:40:00,28.16,28.19,28.12,28.17,14400.0,25.0034,25.03,24.9679,25.0123,14400.0
2009-09-15 11:50:00,28.19,28.2,28.12,28.14,29000.0,25.03,25.0389,24.9679,24.9856,29000.0
2009-09-15 12:00:00,28.16,28.17,28.14,28.15,8900.0,25.0034,25.0123,24.9856,24.9945,8900.0
2009-09-15 12:10:00,28.14,28.15,28.11,28.14,13800.0,24.9856,24.9945,24.959,24.9856,13800.0
2009-09-15 12:20:00,28.14,28.15,28.11,28.14,5000.0,24.9856,24.9945,24.959,24.9856,5000.0
2009-09-15 12:30:00,28.14,28.16,28.01,28.01,22400.0,24.9856,25.0034,24.8702,24.8702,22400.0
2009-09-15 12:40:00,28.01,28.15,28.01,28.12,8700.0,24.8702,24.9945,24.8702,24.9679,8700.0
2009-09-15 12:50:00,28.11,28.13,28.1,28.1,10000.0,24.959,24.9767,24.9501,24.9501,10000.0
2009-09-15 13:00:00,28.11,28.11,28.07,28.09,9600.0,24.959,24.959,24.9235,24.9412,9600.0
2009-09-15 13:10:00,28.09,28.1,27.99,28.01,25300.0,24.9412,24.9501,24.8524,24.8702,25300.0
2009-09-15 13:20:00,28.0,28.01,27.95,27.96,19500.0,24.8613,24.8702,24.8169,24.8258,19500.0
2009-09-15 13:30:00,27.96,27.97,27.94,27.95,13200.0,24.8258,24.8347,24.808,24.8169,13200.0
2009-09-15 13:40:00,27.96,27.99,27.95,27.95,11000.0,24.8258,24.8524,24.8169,24.8169,11000.0
2009-09-15 13:50:00,27.95,27.98,27.94,27.95,9500.0,24.8169,24.8436,24.808,24.8169,9500.0
2009-09-15 14:00:00,27.94,27.95,27.73,27.73,37800.0,24.808,24.8169,24.6216,24.6216,37800.0
2009-09-15 14:10:00,27.74,27.79,27.73,27.74,14100.0,24.6305,24.6749,24.6216,24.6305,14100.0
2009-09-15 14:20:00,27.74,27.77,27.72,27.74,17600.0,24.6305,24.6571,24.6127,24.6305,17600.0
2009-09-15 14:30:00,27.74,27.79,27.74,27.79,9600.0,24.6305,24.6749,24.6305,24.6749,9600.0
2009-09-15 14:40:00,27.77,27.79,27.71,27.76,17000.0,24.6571,24.6749,24.6038,24.6482,17000.0
2009-09-15 14:50:00,27.76,27.78,27.73,27.77,11900.0,24.6482,24.666,24.6216,24.6571,11900.0
2009-09-15 15:00:00,27.77,27.89,27.76,27.89,18300.0,24.6571,24.7636,24.6482,24.7636,18300.0
2009-09-15 15:10:00,27.89,27.96,27.89,27.96,13100.0,24.7636,24.8258,24.7636,24.8258,13100.0
2009-09-15 15:20:00,27.96,28.01,27.93,27.95,26100.0,24.8258,24.8702,24.7992,24.8169,26100.0
2009-09-15 15:30:00,27.95,27.96,27.88,27.94,20500.0,24.8169,24.8258,24.7548,24.808,20500.0
2009-09-15 15:40:00,27.94,28.0,27.89,27.98,35100.0,24.808,24.8613,24.7636,24.8436,35100.0
2009-09-15 15:50:00,28.0,28.02,27.93,27.98,69100.0,24.8613,24.8791,24.7992,24.8436,69100.0
2009-09-16 09:30:00,27.92,28.13,27.89,28.08,33400.0,24.7903,24.9767,24.7636,24.9323,33400.0
2009-09-16 09:40:00,28.07,28.07,27.86,27.95,11700.0,24.9235,24.9235,24.737,24.8169,11700.0
2009-09-16 09:50:00,27.95,27.96,27.66,27.72,34700.0,24.8169,24.8258,24.5594,24.6127,34700.0
2009-09-16 10:00:00,27.74,27.83,27.69,27.81,69800.0,24.6305,24.7104,24.5861,24.6926,69800.0
2009-09-16 10:10:00,27.83,27.99,27.82,27.85,22000.0,24.7104,24.8524,24.7015,24.7281,22000.0
2009-09-16 10:20:00,27.82,27.86,27.73,27.83,27900.0,24.7015,24.737,24.6216,24.7104,27900.0
2009-09-16 10:30:00,27.86,27.91,27.83,27.88,7700.0,24.737,24.7814,24.7104,24.7548,7700.0
2009-09-16 10:40:00,27.88,27.89,27.81,27.81,8000.0,24.7548,24.7636,24.6926,24.6926,8000.0
2009-09-16 10:50:00,27.81,27.85,27.75,27.76,18300.0,24.6926,24.7281,24.6393,24.6482,18300.0
2009-09-16 11:00:00,27.76,27.76,27.67,27.69,11000.0,24.6482,24.6482,24.5683,24.5861,11000.0
2009-09-16 11:10:00,27.7,27.77,27.64,27.65,17800.0,24.5949,24.6571,24.5417,24.5505,17800.0
2009-09-16 11:20:00,27.66,27.66,27.56,27.57,12800.0,24.5594,24.5594,24.4706,24.4795,12800.0
2009-09-16 11:30:00,27.59,27.59,27.47,27.51,17500.0,24.4973,24.4973,24.3907,24.4262,17500.0
2009-09-16 11:40:00,27.51,27.54,27.47,27.5,20200.0,24.4262,24.4529,24.3907,24.4174,20200.0
2009-09-16 11:50:00,27.5,27.53,27.46,27.49,15300.0,24.4174,24.444,24.3818,24.4085,15300.0
2009-09-16 12:00:00,27.48,27.63,27.43,27.63,18800.0,24.3996,24.5328,24.3552,24.5328,18800.0
2009-09-16 12:10:00,27.63,27.63,27.48,27.5,11300.0,24.5328,24.5328,24.3996,24.4174,11300.0
2009-09-16 12:20:00,27.5,27.56,27.44,27.44,18700.0,24.4174,24.4706,24.3641,24.3641,18700.0
2009-09-16 12:30:00,27.44,27.53,27.4,27.5,27800.0,24.3641,24.444,24.3286,24.4174,27800.0
2009-09-16 12:40:00,27.49,27.56,27.49,27.51,13700.0,24.4085,24.4706,24.4085,24.4262,13700.0
2009-09-16 12:50:00,27.51,27.58,27.48,27.58,20200.0,24.4262,24.4884,24.3996,24.4884,20200.0
2009-09-16 13:00:00,27.57,27.72,27.57,27.7,18000.0,24.4795,24.6127,24.4795,24.5949,18000.0
2009-09-16 13:10:00,27.7,27.72,27.65,27.67,10600.0,24.5949,24.6127,24.5505,24.5683,10600.0
2009-09-16 13:20:00,27.68,27.74,27.68,27.68,29700.0,24.5772,24.6305,24.5772,24.5772,29700.0
2009-09-16 13:30:00,27.7,27.7,27.58,27.59,9200.0,24.5949,24.5949,24.4884,24.4973,9200.0
2009-09-16 13:40:00,27.58,27.72,27.58,27.64,12100.0,24.4884,24.6127,24.4884,24.5417,12100.0
2009-09-16 13:50:00,27.62,27.72,27.6,27.71,40500.0,24.5239,24.6127,24.5062,24.6038,40500.0
2009-09-16 14:00:00,27.72,27.75,27.7,27.73,12100.0,24.6127,24.6393,24.5949,24.6216,12100.0
2009-09-16 14:10:00,27.74,27.81,27.71,27.78,45600.0,24.6305,24.6926,24.6038,24.666,45600.0
2009-09-16 14:20:00,27.77,27.87,27.75,27.83,15400.0,24.6571,24.7459,24.6393,24.7104,15400.0
2009-09-16 14:30:00,27.8,27.89,27.8,27.86,11100.0,24.6837,24.7636,24.6837,24.737,11100.0
2009-09-16 14:40:00,27.87,27.88,27.79,27.81,14500.0,24.7459,24.7548,24.6749,24.6926,14500.0
2009-09-16 14:50:00,27.79,27.84,27.72,27.73,11900.0,24.6749,24.7193,24.6127,24.6216,11900.0
2009-09-16 15:00:00,27.73,27.81,27.71,27.74,14100.0,24.6216,24.6926,24.6038,24.6305,14100.0
2009-09-16 15:10:00,27.74,27.8,27.74,27.75,14200.0,24.6305,24.6837,24.6305,24.6393,14200.0
2009-09-16 15:20:00,27.78,27.84,27.74,27.82,20500.0,24.666,24.7193,24.6305,24.7015,20500.0
2009-09-16 15:30:00,27.84,27.86,27.67,27.69,22600.0,24.7193,24.737,24.5683,24.5861,22600.0
2009-09-16 15:40:00,27.69,27.78,27.67,27.77,28900.0,24.5861,24.666,24.5683,24.6571,28900.0
2009-09-16 15:50:00,27.78,27.85,27.69,27.79,60700.0,24.666,24.7281,24.5861,24.6749,60700.0
2009-09-17 09:30:00,27.63,27.9,27.63,27.8,16300.0,24.5328,24.7725,24.5328,24.6837,16300.0
2009-09-17 09:40:00,27.8,27.81,27.64,27.81,28300.0,24.6837,24.6926,24.5417,24.6926,28300.0
2009-09-17 09:50:00,27.83,27.85,27.75,27.8,32400.0,24.7104,24.7281,24.6393,24.6837,32400.0
2009-09-17 10:00:00,27.81,27.89,27.77,27.89,29900.0,24.6926,24.7636,24.6571,24.7636,29900.0
2009-09-17 10:10:00,27.9,27.93,27.82,27.82,8500.0,24.7725,24.7992,24.7015,24.7015,8500.0
2009-09-17 10:20:00,27.78,27.8,27.71,27.75,9000.0,24.666,24.6837,24.6038,24.6393,9000.0
2009-09-17 10:30:00,27.76,27.81,27.75,27.75,14400.0,24.6482,24.6926,24.6393,24.6393,14400.0
2009-09-17 10:40:00,27.75,27.81,27.75,27.78,14300.0,24.6393,24.6926,24.6393,24.666,14300.0
2009-09-17 10:50:00,27.79,27.79,27.74,27.75,9500.0,24.6749,24.6749,24.6305,24.6393,9500.0
2009-09-17 11:00:00,27.76,27.76,27.73,27.75,7000.0,24.6482,24.6482,24.6216,24.6393,7000.0
2009-09-17 11:10:00,27.75,27.81,27.74,27.79,9200.0,24.6393,24.6926,24.6305,24.6749,9200.0
2009-09-17 11:20:00,27.78,27.78,27.71,27.77,18100.0,24.666,24.666,24.6038,24.6571,18100.0
2009-09-17 11:30:00,27.78,27.78,27.7,27.74,35000.0,24.666,24.666,24.5949,24.6305,35000.0
2009-09-17 11:40:00,27.75,27.8,27.73,27.79,9300.0,24.6393,24.6837,24.6216,24.6749,9300.0
2009-09-17 11:50:00,27.79,27.79,27.7,27.76,8500.0,24.6749,24.6749,24.5949,24.6482,8500.0
2009-09-17 12:00:00,27.75,27.76,27.74,27.75,5800.0,24.6393,24.6482,24.6305,24.6393,5800.0
2009-09-17 12:10:00,27.75,27.75,27.7,27.73,6500.0,24.6393,24.6393,24.5949,24.6216,6500.0
2009-09-17 12:20:00,27.73,27.8,27.71,27.8,5800.0,24.6216,24.6837,24.6038,24.6837,5800.0
2009-09-17 12:30:00,27.79,27.8,27.74,27.74,5800.0,24.6749,24.6837,24.6305,24.6305,5800.0
2009-09-17 12:40:00,27.75,27.77,27.7,27.73,9400.0,24.6393,24.6571,24.5949,24.6216,9400.0
2009-09-17 12:50:00,27.72,27.78,27.72,27.73,4700.0,24.6127,24.666,24.6127,24.6216,4700.0
2009-09-17 13:00:00,27.72,27.73,27.67,27.69,6000.0,24.6127,24.6216,24.5683,24.5861,6000.0
2009-09-17 13:10:00,27.69,27.73,27.57,27.58,10800.0,24.5861,24.6216,24.4795,24.4884,10800.0
2009-09-17 13:20:00,27.58,27.58,27.51,27.51,8300.0,24.4884,24.4884,24.4262,24.4262,8300.0
2009-09-17 13:30:00,27.51,27.58,27.51,27.58,6600.0,24.4262,24.4884,24.4262,24.4884,6600.0
2009-09-17 13:40:00,27.59,27.59,27.56,27.58,22500.0,24.4973,24.4973,24.4706,24.4884,22500.0
2009-09-17 13:50:00,27.58,27.58,27.57,27.57,12900.0,24.4884,24.4884,24.4795,24.4795,12900.0
2009-09-17 14:00:00,27.58,27.58,27.57,27.58,8500.0,24.4884,24.4884,24.4795,24.4884,8500.0
2009-09-17 14:10:00,27.57,27.57,27.55,27.55,6900.0,24.4795,24.4795,24.4618,24.4618,6900.0
2009-09-17 14:20:00,27.56,27.56,27.54,27.55,6500.0,24.4706,24.4706,24.4529,24.4618,6500.0
2009-09-17 14:30:00,27.55,27.56,27.54,27.55,12400.0,24.4618,24.4706,24.4529,24.4618,12400.0
2009-09-17 14:40:00,27.55,27.55,27.51,27.51,7000.0,24.4618,24.4618,24.4262,24.4262,7000.0
2009-09-17 14:50:00,27.52,27.53,27.51,27.52,5700.0,24.4351,24.444,24.4262,24.4351,5700.0
2009-09-17 15:00:00,27.53,27.53,27.52,27.52,7300.0,24.444,24.444,24.4351,24.4351,7300.0
2009-09-17 15:10:00,27.52,27.53,27.49,27.49,11900.0,24.4351,24.444,24.4085,24.4085,11900.0
2009-09-17 15:20:00,27.5,27.54,27.48,27.49,16400.0,24.4174,24.4529,24.3996,24.4085,16400.0
2009-09-17 15:30:00,27.48,27.5,27.46,27.46,16700.0,24.3996,24.4174,24.3818,24.3818,16700.0
2009-09-17 15:40:00,27.46,27.46,27.34,27.38,31000.0,24.3818,24.3818,24.2753,24.3108,31000.0
2009-09-17 15:50:00,27.37,27.44,27.3,27.33,54400.0,24.3019,24.3641,24.2398,24.2664,54400.0
2009-09-18 09:30:00,27.31,27.36,27.0,27.17,48600.0,24.2487,24.2931,23.9734,24.1244,48600.0
2009-09-18 09:40:00,27.16,27.35,27.16,27.35,7100.0,24.1155,24.2842,24.1155,24.2842,7100.0
2009-09-18 09:50:00,27.34,27.47,27.27,27.43,21100.0,24.2753,24.3907,24.2131,24.3552,21100.0
2009-09-18 10:00:00,27.45,27.45,27.25,27.28,26200.0,24.373,24.373,24.1954,24.222,26200.0
2009-09-18 10:10:00,27.29,27.31,27.23,27.29,32700.0,24.2309,24.2487,24.1776,24.2309,32700.0
2009-09-18 10:20:00,27.29,27.33,27.19,27.19,13400.0,24.2309,24.2664,24.1421,24.1421,13400.0
2009-09-18 10:30:00,27.23,27.4,27.18,27.38,20900.0,24.1776,24.3286,24.1332,24.3108,20900.0
2009-09-18 10:40:00,27.4,27.43,27.2,27.25,18200.0,24.3286,24.3552,24.151,24.1954,18200.0
2009-09-18 10:50:00,27.26,27.33,27.23,27.23,18500.0,24.2043,24.2664,24.1776,24.1776,18500.0
2009-09-18 11:00:00,27.25,27.3,27.06,27.1,18300.0,24.1954,24.2398,24.0267,24.0622,18300.0
2009-09-18 11:10:00,27.09,27.24,27.09,27.22,9500.0,24.0533,24.1865,24.0533,24.1688,9500.0
2009-09-18 11:20:00,27.21,27.22,27.1,27.11,8300.0,24.1599,24.1688,24.0622,24.0711,8300.0
2009-09-18 11:30:00,27.13,27.15,27.01,27.11,23500.0,24.0888,24.1066,23.9823,24.0711,23500.0
2009-09-18 11:40:00,27.1,27.15,26.96,27.03,24300.0,24.0622,24.1066,23.9379,24.0,24300.0
2009-09-18 11:50:00,27.04,27.13,27.04,27.08,20100.0,24.0089,24.0888,24.0089,24.0444,20100.0
2009-09-18 12:00:00,27.08,27.12,27.0,27.1,22200.0,24.0444,24.08,23.9734,24.0622,22200.0
2009-09-18 12:10:00,27.12,27.13,27.04,27.07,15100.0,24.08,24.0888,24.0089,24.0356,15100.0
2009-09-18 12:20:00,27.08,27.1,26.99,26.99,16600.0,24.0444,24.0622,23.9645,23.9645,16600.0
2009-09-18 12:30:00,26.99,27.08,26.99,27.02,18700.0,23.9645,24.0444,23.9645,23.9912,18700.0
2009-09-18 12:40:00,27.02,27.1,27.02,27.08,14000.0,23.9912,24.0622,23.9912,24.0444,14000.0
2009-09-18 12:50:00,27.08,27.11,27.07,27.09,13300.0,24.0444,24.0711,24.0356,24.0533,13300.0
2009-09-18 13:00:00,27.09,27.11,26.95,26.95,24900.0,24.0533,24.0711,23.929,23.929,24900.0
2009-09-18 13:10:00,26.96,26.99,26.91,26.92,16200.0,23.9379,23.9645,23.8935,23.9024,16200.0
2009-09-18 13:20:00,26.92,26.94,26.82,26.85,13600.0,23.9024,23.9201,23.8136,23.8402,13600.0
2009-09-18 13:30:00,26.85,26.99,26.84,26.99,11700.0,23.8402,23.9645,23.8313,23.9645,11700.0
2009-09-18 13:40:00,26.98,27.19,26.98,27.18,16600.0,23.9557,24.1421,23.9557,24.1332,16600.0
2009-09-18 13:50:00,27.19,27.21,27.18,27.19,13500.0,24.1421,24.1599,24.1332,24.1421,13500.0
2009-09-18 14:00:00,27.2,27.21,27.19,27.19,9100.0,24.151,24.1599,24.1421,24.1421,9100.0
2009-09-18 14:10:00,27.19,27.2,27.17,27.17,7400.0,24.1421,24.151,24.1244,24.1244,7400.0
2009-09-18 14:20:00,27.19,27.21,27.14,27.14,8000.0,24.1421,24.1599,24.0977,24.0977,8000.0
2009-09-18 14:30:00,27.14,27.14,26.94,26.94,19100.0,24.0977,24.0977,23.9201,23.9201,19100.0
2009-09-18 14:40:00,26.95,26.95,26.82,26.83,16100.0,23.929,23.929,23.8136,23.8225,16100.0
2009-09-18 14:50:00,26.84,26.85,26.81,26.84,15400.0,23.8313,23.8402,23.8047,23.8313,15400.0
2009-09-18 15:00:00,26.83,26.86,26.78,26.78,56200.0,23.8225,23.8491,23.7781,23.7781,56200.0
2009-09-18 15:10:00,26.78,26.8,26.68,26.71,63900.0,23.7781,23.7958,23.6893,23.7159,63900.0
2009-09-18 15:20:00,26.71,26.88,26.64,26.83,84900.0,23.7159,23.8669,23.6538,23.8225,84900.0
2009-09-18 15:30:00,26.84,26.89,26.82,26.86,60300.0,23.8313,23.8757,23.8136,23.8491,60300.0
2009-09-18 15:40:00,26.86,27.25,26.84,27.23,106600.0,23.8491,24.1954,23.8313,24.1776,106600.0
2009-09-18 15:50:00,27.23,27.24,26.85,26.92,85600.0,24.1776,24.1865,23.8402,23.9024,85600.0
2009-09-21 09:30:00,26.95,27.17,26.65,26.65,79100.0,23.929,24.1244,23.6626,23.6626,79100.0
2009-09-21 09:40:00,26.61,26.7,26.5,26.53,28200.0,23.6271,23.707,23.5295,23.5561,28200.0
2009-09-21 09:50:00,26.51,26.81,26.51,26.8,11700.0,23.5383,23.8047,23.5383,23.7958,11700.0
2009-09-21 10:00:00,26.8,26.85,26.72,26.81,16600.0,23.7958,23.8402,23.7248,23.8047,16600.0
2009-09-21 10:10:00,26.81,26.95,26.81,26.9,13200.0,23.8047,23.929,23.8047,23.8846,13200.0
2009-09-21 10:20:00,26.9,27.2,26.9,27.17,14500.0,23.8846,24.151,23.8846,24.1244,14500.0
2009-09-21 10:30:00,27.17,27.23,27.09,27.09,32600.0,24.1244,24.1776,24.0533,24.0533,32600.0
2009-09-21 10:40:00,27.1,27.14,27.06,27.06,8500.0,24.0622,24.0977,24.0267,24.0267,8500.0
2009-09-21 10:50:00,27.06,27.09,26.79,26.84,18600.0,24.0267,24.0533,23.787,23.8313,18600.0
2009-09-21 11:00:00,26.87,26.94,26.76,26.9,19400.0,23.858,23.9201,23.7603,23.8846,19400.0
2009-09-21 11:10:00,26.89,26.89,26.81,26.88,36000.0,23.8757,23.8757,23.8047,23.8669,36000.0
2009-09-21 11:20:00,26.88,26.99,26.85,26.91,33900.0,23.8669,23.9645,23.8402,23.8935,33900.0
2009-09-21 11:30:00,26.91,27.01,26.88,26.89,31900.0,23.8935,23.9823,23.8669,23.8757,31900.0
2009-09-21 11:40:00,26.87,26.94,26.83,26.9,17800.0,23.858,23.9201,23.8225,23.8846,17800.0
2009-09-21 11:50:00,26.91,26.97,26.85,26.87,17000.0,23.8935,23.9468,23.8402,23.858,17000.0
2009-09-21 12:00:00,26.86,26.9,26.79,26.88,11100.0,23.8491,23.8846,23.787,23.8669,11100.0
2009-09-21 12:10:00,26.9,26.91,26.87,26.9,10600.0,23.8846,23.8935,23.858,23.8846,10600.0
2009-09-21 12:20:00,26.91,26.91,26.88,26.91,16200.0,23.8935,23.8935,23.8669,23.8935,16200.0
2009-09-21 12:30:00,26.91,26.92,26.9,26.9,10800.0,23.8935,23.9024,23.8846,23.8846,10800.0
2009-09-21 12:40:00,26.9,26.92,26.85,26.87,9600.0,23.8846,23.9024,23.8402,23.858,9600.0
2009-09-21 12:50:00,26.86,26.91,26.86,26.9,12700.0,23.8491,23.8935,23.8491,23.8846,12700.0
2009-09-21 13:00:00,26.89,26.9,26.89,26.89,13400.0,23.8757,23.8846,23.8757,23.8757,13400.0
2009-09-21 13:10:00,26.89,26.89,26.82,26.82,12300.0,23.8757,23.8757,23.8136,23.8136,12300.0
2009-09-21 13:20:00,26.82,26.97,26.82,26.97,38400.0,23.8136,23.9468,23.8136,23.9468,38400.0
2009-09-21 13:30:00,26.96,26.97,26.91,26.93,21400.0,23.9379,23.9468,23.8935,23.9113,21400.0
2009-09-21 13:40:00,26.93,26.95,26.89,26.92,15900.0,23.9113,23.929,23.8757,23.9024,15900.0
2009-09-21 13:50:00,26.92,27.08,26.92,27.07,27400.0,23.9024,24.0444,23.9024,24.0356,27400.0
2009-09-21 14:00:00,27.07,27.2,27.07,27.08,35300.0,24.0356,24.151,24.0356,24.0444,35300.0
2009-09-21 14:10:00,27.07,27.07,27.0,27.06,22900.0,24.0356,24.0356,23.9734,24.0267,22900.0
2009-09-21 14:20:00,27.06,27.07,27.01,27.06,27600.0,24.0267,24.0356,23.9823,24.0267,27600.0
2009-09-21 14:30:00,27.06,27.07,27.04,27.05,16000.0,24.0267,24.0356,24.0089,24.0178,16000.0
2009-09-21 14:40:00,27.05,27.06,27.04,27.06,21000.0,24.0178,24.0267,24.0089,24.0267,21000.0
2009-09-21 14:50:00,27.06,27.16,27.06,27.16,52700.0,24.0267,24.1155,24.0267,24.1155,52700.0
2009-09-21 15:00:00,27.17,27.36,27.17,27.3,18600.0,24.1244,24.2931,24.1244,24.2398,18600.0
2009-09-21 15:10:00,27.29,27.5,27.29,27.49,31300.0,24.2309,24.4174,24.2309,24.4085,31300.0
2009-09-21 15:20:00,27.48,27.51,27.44,27.48,21000.0,24.3996,24.4262,24.3641,24.3996,21000.0
2009-09-21 15:30:00,27.49,27.49,27.29,27.29,24000.0,24.4085,24.4085,24.2309,24.2309,24000.0
2009-09-21 15:40:00,27.29,27.44,27.29,27.43,40700.0,24.2309,24.3641,24.2309,24.3552,40700.0
2009-09-21 15:50:00,27.42,27.46,27.37,27.39,33700.0,24.3463,24.3818,24.3019,24.3197,33700.0
2009-09-22 09:30:00,27.5,27.87,27.5,27.65,10700.0,24.4174,24.7459,24.4174,24.5505,10700.0
2009-09-22 09:40:00,27.65,27.75,27.61,27.64,7500.0,24.5505,24.6393,24.515,24.5417,7500.0
2009-09-22 09:50:00,27.63,27.82,27.63,27.81,11300.0,24.5328,24.7015,24.5328,24.6926,11300.0
2009-09-22 10:00:00,27.81,27.89,27.72,27.89,22700.0,24.6926,24.7636,24.6127,24.7636,22700.0
2009-09-22 10:10:00,27.89,27.92,27.89,27.91,4500.0,24.7636,24.7903,24.7636,24.7814,4500.0
2009-09-22 10:20:00,27.91,27.95,27.85,27.93,10100.0,24.7814,24.8169,24.7281,24.7992,10100.0
2009-09-22 10:30:00,27.93,28.01,27.92,28.0,4600.0,24.7992,24.8702,24.7903,24.8613,4600.0
2009-09-22 10:40:00,28.0,28.09,27.99,28.03,9600.0,24.8613,24.9412,24.8524,24.888,9600.0
2009-09-22 10:50:00,27.98,28.0,27.81,27.84,7200.0,24.8436,24.8613,24.6926,24.7193,7200.0
2009-09-22 11:00:00,27.84,27.91,27.81,27.82,8100.0,24.7193,24.7814,24.6926,24.7015,8100.0
2009-09-22 11:10:00,27.83,27.96,27.83,27.94,15400.0,24.7104,24.8258,24.7104,24.808,15400.0
2009-09-22 11:20:00,27.95,28.04,27.93,27.99,3600.0,24.8169,24.8968,24.7992,24.8524,3600.0
2009-09-22 11:30:00,27.99,28.01,27.95,28.01,7700.0,24.8524,24.8702,24.8169,24.8702,7700.0
2009-09-22 11:40:00,28.0,28.21,28.0,28.21,10900.0,24.8613,25.0478,24.8613,25.0478,10900.0
2009-09-22 11:50:00,28.21,28.23,28.15,28.22,8700.0,25.0478,25.0655,24.9945,25.0567,8700.0
2009-09-22 12:00:00,28.22,28.29,28.22,28.27,11100.0,25.0567,25.1188,25.0567,25.101,11100.0
2009-09-22 12:10:00,28.28,28.3,28.27,28.28,7200.0,25.1099,25.1277,25.101,25.1099,7200.0
2009-09-22 12:20:00,28.29,28.29,28.24,28.25,9900.0,25.1188,25.1188,25.0744,25.0833,9900.0
2009-09-22 12:30:00,28.25,28.36,28.24,28.35,11400.0,25.0833,25.181,25.0744,25.1721,11400.0
2009-09-22 12:40:00,28.34,28.54,28.34,28.54,12600.0,25.1632,25.3408,25.1632,25.3408,12600.0
2009-09-22 12:50:00,28.54,28.62,28.47,28.52,24000.0,25.3408,25.4118,25.2786,25.323,24000.0
2009-09-22 13:00:00,28.52,28.55,28.4,28.4,11000.0,25.323,25.3497,25.2165,25.2165,11000.0
2009-09-22 13:10:00,28.4,28.42,28.33,28.38,7900.0,25.2165,25.2342,25.1543,25.1987,7900.0
2009-09-22 13:20:00,28.38,28.39,28.33,28.39,6100.0,25.1987,25.2076,25.1543,25.2076,6100.0
2009-09-22 13:30:00,28.39,28.39,28.36,28.37,7300.0,25.2076,25.2076,25.181,25.1898,7300.0
2009-09-22 13:40:00,28.36,28.39,28.36,28.39,5900.0,25.181,25.2076,25.181,25.2076,5900.0
2009-09-22 13:50:00,28.38,28.48,28.38,28.48,7800.0,25.1987,25.2875,25.1987,25.2875,7800.0
2009-09-22 14:00:00,28.48,28.56,28.47,28.53,9700.0,25.2875,25.3585,25.2786,25.3319,9700.0
2009-09-22 14:10:00,28.54,28.56,28.53,28.54,5500.0,25.3408,25.3585,25.3319,25.3408,5500.0
2009-09-22 14:20:00,28.54,28.57,28.47,28.53,13500.0,25.3408,25.3674,25.2786,25.3319,13500.0
2009-09-22 14:30:00,28.54,28.57,28.53,28.55,51800.0,25.3408,25.3674,25.3319,25.3497,51800.0
2009-09-22 14:40:00,28.55,28.55,28.44,28.45,14200.0,25.3497,25.3497,25.252,25.2609,14200.0
2009-09-22 14:50:00,28.44,28.45,28.37,28.4,14500.0,25.252,25.2609,25.1898,25.2165,14500.0
2009-09-22 15:00:00,28.41,28.41,28.29,28.29,11900.0,25.2254,25.2254,25.1188,25.1188,11900.0
2009-09-22 15:10:00,28.3,28.31,28.29,28.3,11100.0,25.1277,25.1366,25.1188,25.1277,11100.0
2009-09-22 15:20:00,28.3,28.3,28.18,28.24,30000.0,25.1277,25.1277,25.0211,25.0744,30000.0
2009-09-22 15:30:00,28.24,28.25,28.18,28.22,18900.0,25.0744,25.0833,25.0211,25.0567,18900.0
2009-09-22 15:40:00,28.22,28.26,28.14,28.15,49900.0,25.0567,25.0922,24.9856,24.9945,49900.0
2009-09-22 15:50:00,28.15,28.18,28.1,28.16,104900.0,24.9945,25.0211,24.9501,25.0034,104900.0
2009-09-23 09:30:00,28.3,28.3,27.91,28.18,13400.0,25.1277,25.1277,24.7814,25.0211,13400.0
2009-09-23 09:40:00,28.17,28.24,28.17,28.18,11500.0,25.0123,25.0744,25.0123,25.0211,11500.0
2009-09-23 09:50:00,28.2,28.3,28.2,28.29,10300.0,25.0389,25.1277,25.0389,25.1188,10300.0
2009-09-23 10:00:00,28.28,28.39,28.28,28.38,16400.0,25.1099,25.2076,25.1099,25.1987,16400.0
2009-09-23 10:10:00,28.39,28.61,28.37,28.6,68000.0,25.2076,25.4029,25.1898,25.3941,68000.0
2009-09-23 10:20:00,28.59,28.6,28.52,28.58,6800.0,25.3852,25.3941,25.323,25.3763,6800.0
2009-09-23 10:30:00,28.58,28.59,28.52,28.55,11900.0,25.3763,25.3852,25.323,25.3497,11900.0
2009-09-23 10:40:00,28.55,28.69,28.55,28.69,7800.0,25.3497,25.474,25.3497,25.474,7800.0
2009-09-23 10:50:00,28.7,28.83,28.69,28.81,14500.0,25.4828,25.5983,25.474,25.5805,14500.0
2009-09-23 11:00:00,28.8,28.82,28.72,28.75,8300.0,25.5716,25.5894,25.5006,25.5272,8300.0
2009-09-23 11:10:00,28.74,28.9,28.74,28.9,10700.0,25.5184,25.6604,25.5184,25.6604,10700.0
2009-09-23 11:20:00,28.93,29.05,28.9,29.02,19300.0,25.6871,25.7936,25.6604,25.767,19300.0
2009-09-23 11:30:00,29.02,29.04,29.02,29.03,5700.0,25.767,25.7847,25.767,25.7759,5700.0
2009-09-23 11:40:00,29.03,29.25,29.02,29.19,230800.0,25.7759,25.9712,25.767,25.9179,230800.0
2009-09-23 11:50:00,29.19,29.19,29.13,29.15,3400.0,25.9179,25.9179,25.8646,25.8824,3400.0
2009-09-23 12:00:00,29.15,29.17,29.1,29.14,13300.0,25.8824,25.9002,25.838,25.8735,13300.0
2009-09-23 12:10:00,29.12,29.15,29.0,29.0,30500.0,25.8558,25.8824,25.7492,25.7492,30500.0
2009-09-23 12:20:00,29.0,29.03,28.97,29.03,8000.0,25.7492,25.7759,25.7226,25.7759,8000.0
2009-09-23 12:30:00,29.03,29.03,28.84,28.85,13300.0,25.7759,25.7759,25.6072,25.616,13300.0
2009-09-23 12:40:00,28.89,28.98,28.89,28.98,4500.0,25.6516,25.7315,25.6516,25.7315,4500.0
2009-09-23 12:50:00,28.97,28.98,28.84,28.85,12100.0,25.7226,25.7315,25.6072,25.616,12100.0
2009-09-23 13:00:00,28.84,28.92,28.8,28.92,15100.0,25.6072,25.6782,25.5716,25.6782,15100.0
2009-09-23 13:10:00,28.92,28.98,28.92,28.95,6900.0,25.6782,25.7315,25.6782,25.7048,6900.0
2009-09-23 13:20:00,28.95,28.95,28.87,28.9,4500.0,25.7048,25.7048,25.6338,25.6604,4500.0
2009-09-23 13:30:00,28.9,29.01,28.89,29.01,5600.0,25.6604,25.7581,25.6516,25.7581,5600.0
2009-09-23 13:40:00,29.01,29.16,29.01,29.15,4500.0,25.7581,25.8913,25.7581,25.8824,4500.0
2009-09-23 13:50:00,29.15,29.16,29.06,29.13,16000.0,25.8824,25.8913,25.8025,25.8646,16000.0
2009-09-23 14:00:00,29.12,29.15,29.08,29.15,20500.0,25.8558,25.8824,25.8203,25.8824,20500.0
2009-09-23 14:10:00,29.15,29.29,29.09,29.16,13700.0,25.8824,26.0067,25.8291,25.8913,13700.0
2009-09-23 14:20:00,29.19,29.26,29.07,29.23,16900.0,25.9179,25.9801,25.8114,25.9534,16900.0
2009-09-23 14:30:00,29.22,29.25,29.17,29.17,6600.0,25.9446,25.9712,25.9002,25.9002,6600.0
2009-09-23 14:40:00,29.18,29.2,29.11,29.15,18100.0,25.909,25.9268,25.8469,25.8824,18100.0
2009-09-23 14:50:00,29.15,29.21,29.1,29.19,41500.0,25.8824,25.9357,25.838,25.9179,41500.0
2009-09-23 15:00:00,29.2,29.3,29.11,29.25,27000.0,25.9268,26.0156,25.8469,25.9712,27000.0
2009-09-23 15:10:00,29.24,29.24,29.1,29.19,20900.0,25.9623,25.9623,25.838,25.9179,20900.0
2009-09-23 15:20:00,29.19,29.2,29.13,29.2,13100.0,25.9179,25.9268,25.8646,25.9268,13100.0
2009-09-23 15:30:00,29.21,29.21,28.98,29.03,33300.0,25.9357,25.9357,25.7315,25.7759,33300.0
2009-09-23 15:40:00,29.03,29.05,28.99,29.04,13200.0,25.7759,25.7936,25.7403,25.7847,13200.0
2009-09-23 15:50:00,29.05,29.07,28.84,28.86,84700.0,25.7936,25.8114,25.6072,25.6249,84700.0
2009-09-24 09:30:00,28.8,29.02,28.77,28.84,10800.0,25.5716,25.767,25.545,25.6072,10800.0
2009-09-24 09:40:00,28.87,28.89,28.77,28.77,3200.0,25.6338,25.6516,25.545,25.545,3200.0
2009-09-24 09:50:00,28.79,28.9,28.6,28.88,20000.0,25.5628,25.6604,25.3941,25.6427,20000.0
2009-09-24 10:00:00,28.88,28.92,28.6,28.72,88600.0,25.6427,25.6782,25.3941,25.5006,88600.0
2009-09-24 10:10:00,28.7,28.9,28.6,28.66,39900.0,25.4828,25.6604,25.3941,25.4473,39900.0
2009-09-24 10:20:00,28.67,28.85,28.61,28.71,18600.0,25.4562,25.616,25.4029,25.4917,18600.0
2009-09-24 10:30:00,28.72,28.72,28.52,28.67,47500.0,25.5006,25.5006,25.323,25.4562,47500.0
2009-09-24 10:40:00,28.68,28.75,28.61,28.69,18200.0,25.4651,25.5272,25.4029,25.474,18200.0
2009-09-24 10:50:00,28.71,28.77,28.67,28.74,11500.0,25.4917,25.545,25.4562,25.5184,11500.0
2009-09-24 11:00:00,28.71,28.71,28.61,28.69,14400.0,25.4917,25.4917,25.4029,25.474,14400.0
2009-09-24 11:10:00,28.69,28.81,28.68,28.7,3200.0,25.474,25.5805,25.4651,25.4828,3200.0
2009-09-24 11:20:00,28.69,28.7,28.6,28.68,11500.0,25.474,25.4828,25.3941,25.4651,11500.0
2009-09-24 11:30:00,28.69,28.71,28.65,28.67,9900.0,25.474,25.4917,25.4385,25.4562,9900.0
2009-09-24 11:40:00,28.66,28.72,28.66,28.66,11700.0,25.4473,25.5006,25.4473,25.4473,11700.0
2009-09-24 11:50:00,28.66,28.7,28.61,28.64,31100.0,25.4473,25.4828,25.4029,25.4296,31100.0
2009-09-24 12:00:00,28.64,28.67,28.58,28.61,13000.0,25.4296,25.4562,25.3763,25.4029,13000.0
2009-09-24 12:10:00,28.6,28.65,28.58,28.64,16300.0,25.3941,25.4385,25.3763,25.4296,16300.0
2009-09-24 12:20:00,28.65,28.67,28.6,28.61,16800.0,25.4385,25.4562,25.3941,25.4029,16800.0
2009-09-24 12:30:00,28.63,28.65,28.6,28.61,17700.0,25.4207,25.4385,25.3941,25.4029,17700.0
2009-09-24 12:40:00,28.62,28.7,28.62,28.7,11800.0,25.4118,25.4828,25.4118,25.4828,11800.0
2009-09-24 12:50:00,28.71,28.89,28.71,28.72,8800.0,25.4917,25.6516,25.4917,25.5006,8800.0
2009-09-24 13:00:00,28.73,28.77,28.69,28.69,3000.0,25.5095,25.545,25.474,25.474,3000.0
2009-09-24 13:10:00,28.69,28.71,28.56,28.57,13000.0,25.474,25.4917,25.3585,25.3674,13000.0
2009-09-24 13:20:00,28.57,28.62,28.56,28.6,14000.0,25.3674,25.4118,25.3585,25.3941,14000.0
2009-09-24 13:30:00,28.6,28.6,28.57,28.6,6200.0,25.3941,25.3941,25.3674,25.3941,6200.0
2009-09-24 13:40:00,28.59,28.62,28.57,28.6,9100.0,25.3852,25.4118,25.3674,25.3941,9100.0
2009-09-24 13:50:00,28.61,28.61,28.57,28.61,6600.0,25.4029,25.4029,25.3674,25.4029,6600.0
2009-09-24 14:00:00,28.59,28.66,28.58,28.64,7900.0,25.3852,25.4473,25.3763,25.4296,7900.0
2009-09-24 14:10:00,28.61,28.65,28.61,28.65,9600.0,25.4029,25.4385,25.4029,25.4385,9600.0
2009-09-24 14:20:00,28.65,28.65,28.62,28.65,5600.0,25.4385,25.4385,25.4118,25.4385,5600.0
2009-09-24 14:30:00,28.64,28.71,28.64,28.7,6500.0,25.4296,25.4917,25.4296,25.4828,6500.0
2009-09-24 14:40:00,28.7,28.71,28.64,28.69,9700.0,25.4828,25.4917,25.4296,25.474,9700.0
2009-09-24 14:50:00,28.7,28.8,28.69,28.75,4300.0,25.4828,25.5716,25.474,25.5272,4300.0
2009-09-24 15:00:00,28.75,28.77,28.74,28.75,12800.0,25.5272,25.545,25.5184,25.5272,12800.0
2009-09-24 15:10:00,28.76,28.91,28.74,28.91,23700.0,25.5361,25.6693,25.5184,25.6693,23700.0
2009-09-24 15:20:00,28.9,28.93,28.8,28.8,18100.0,25.6604,25.6871,25.5716,25.5716,18100.0
2009-09-24 15:30:00,28.81,28.87,28.8,28.8,19600.0,25.5805,25.6338,25.5716,25.5716,19600.0
2009-09-24 15:40:00,28.79,28.85,28.73,28.8,47400.0,25.5628,25.616,25.5095,25.5716,47400.0
2009-09-24 15:50:00,28.8,28.85,28.73,28.77,59300.0,25.5716,25.616,25.5095,25.545,59300.0
2009-09-25 09:30:00,28.45,28.55,27.91,28.17,10200.0,25.2609,25.3497,24.7814,25.0123,10200.0
2009-09-25 09:40:00,28.17,28.43,28.14,28.22,9200.0,25.0123,25.2431,24.9856,25.0567,9200.0
2009-09-25 09:50:00,28.23,28.29,28.07,28.27,47200.0,25.0655,25.1188,24.9235,25.101,47200.0
2009-09-25 10:00:00,28.27,28.29,28.1,28.29,10100.0,25.101,25.1188,24.9501,25.1188,10100.0
2009-09-25 10:10:00,28.28,28.57,28.26,28.42,13400.0,25.1099,25.3674,25.0922,25.2342,13400.0
2009-09-25 10:20:00,28.4,28.43,28.27,28.27,3500.0,25.2165,25.2431,25.101,25.101,3500.0
2009-09-25 10:30:00,28.33,28.34,28.21,28.21,2000.0,25.1543,25.1632,25.0478,25.0478,2000.0
2009-09-25 10:40:00,28.19,28.38,28.19,28.34,14500.0,25.03,25.1987,25.03,25.1632,14500.0
2009-09-25 10:50:00,28.34,28.34,28.19,28.24,3600.0,25.1632,25.1632,25.03,25.0744,3600.0
2009-09-25 11:00:00,28.24,28.3,28.21,28.25,2800.0,25.0744,25.1277,25.0478,25.0833,2800.0
2009-09-25 11:10:00,28.23,28.3,28.23,28.3,2800.0,25.0655,25.1277,25.0655,25.1277,2800.0
2009-09-25 11:20:00,28.34,28.35,28.21,28.21,4800.0,25.1632,25.1721,25.0478,25.0478,4800.0
2009-09-25 11:30:00,28.19,28.19,28.14,28.14,3400.0,25.03,25.03,24.9856,24.9856,3400.0
2009-09-25 11:40:00,28.12,28.12,28.09,28.11,5100.0,24.9679,24.9679,24.9412,24.959,5100.0
2009-09-25 11:50:00,28.12,28.13,28.09,28.11,7600.0,24.9679,24.9767,24.9412,24.959,7600.0
2009-09-25 12:00:00,28.1,28.18,28.1,28.13,3800.0,24.9501,25.0211,24.9501,24.9767,3800.0
2009-09-25 12:10:00,28.13,28.14,28.09,28.12,8200.0,24.9767,24.9856,24.9412,24.9679,8200.0
2009-09-25 12:20:00,28.12,28.29,28.12,28.29,5800.0,24.9679,25.1188,24.9679,25.1188,5800.0
2009-09-25 12:30:00,28.29,28.33,28.29,28.29,4400.0,25.1188,25.1543,25.1188,25.1188,4400.0
2009-09-25 12:40:00,28.29,28.29,28.14,28.15,3800.0,25.1188,25.1188,24.9856,24.9945,3800.0
2009-09-25 12:50:00,28.15,28.15,28.14,28.14,3200.0,24.9945,24.9945,24.9856,24.9856,3200.0
2009-09-25 13:00:00,28.13,28.13,28.11,28.11,6000.0,24.9767,24.9767,24.959,24.959,6000.0
2009-09-25 13:10:00,28.11,28.2,28.11,28.19,3200.0,24.959,25.0389,24.959,25.03,3200.0
2009-09-25 13:20:00,28.2,28.3,28.15,28.3,14900.0,25.0389,25.1277,24.9945,25.1277,14900.0
2009-09-25 13:30:00,28.28,28.28,28.25,28.26,4400.0,25.1099,25.1099,25.0833,25.0922,4400.0
2009-09-25 13:40:00,28.28,28.3,28.25,28.3,3400.0,25.1099,25.1277,25.0833,25.1277,3400.0
2009-09-25 13:50:00,28.3,28.36,28.3,28.36,4600.0,25.1277,25.181,25.1277,25.181,4600.0
2009-09-25 14:00:00,28.36,28.43,28.3,28.3,4900.0,25.181,25.2431,25.1277,25.1277,4900.0
2009-09-25 14:10:00,28.3,28.31,28.3,28.3,6700.0,25.1277,25.1366,25.1277,25.1277,6700.0
2009-09-25 14:20:00,28.31,28.31,28.16,28.16,12300.0,25.1366,25.1366,25.0034,25.0034,12300.0
2009-09-25 14:30:00,28.17,28.21,28.16,28.19,6800.0,25.0123,25.0478,25.0034,25.03,6800.0
2009-09-25 14:40:00,28.19,28.24,28.19,28.23,3400.0,25.03,25.0744,25.03,25.0655,3400.0
2009-09-25 14:50:00,28.23,28.34,28.23,28.31,19000.0,25.0655,25.1632,25.0655,25.1366,19000.0
2009-09-25 15:00:00,28.31,28.31,28.25,28.28,4300.0,25.1366,25.1366,25.0833,25.1099,4300.0
2009-09-25 15:10:00,28.28,28.28,28.18,28.21,11700.0,25.1099,25.1099,25.0211,25.0478,11700.0
2009-09-25 15:20:00,28.25,28.27,28.18,28.25,34600.0,25.0833,25.101,25.0211,25.0833,34600.0
2009-09-25 15:30:00,28.25,28.27,28.2,28.25,30700.0,25.0833,25.101,25.0389,25.0833,30700.0
2009-09-25 15:40:00,28.24,28.24,28.15,28.24,28300.0,25.0744,25.0744,24.9945,25.0744,28300.0
2009-09-25 15:50:00,28.24,28.27,28.19,28.21,117100.0,25.0744,25.101,25.03,25.0478,117100.0
2009-09-28 09:30:00,28.52,28.6,28.23,28.57,7000.0,25.323,25.3941,25.0655,25.3674,7000.0
2009-09-28 09:40:00,28.59,28.81,28.59,28.67,2600.0,25.3852,25.5805,25.3852,25.4562,2600.0
2009-09-28 09:50:00,28.68,28.72,28.58,28.61,3500.0,25.4651,25.5006,25.3763,25.4029,3500.0
2009-09-28 10:00:00,28.65,28.73,28.59,28.65,4700.0,25.4385,25.5095,25.3852,25.4385,4700.0
2009-09-28 10:10:00,28.65,28.68,28.53,28.53,4100.0,25.4385,25.4651,25.3319,25.3319,4100.0
2009-09-28 10:20:00,28.56,28.65,28.56,28.65,1400.0,25.3585,25.4385,25.3585,25.4385,1400.0
2009-09-28 10:30:00,28.69,28.79,28.6,28.73,5800.0,25.474,25.5628,25.3941,25.5095,5800.0
2009-09-28 10:40:00,28.73,28.79,28.71,28.79,3600.0,25.5095,25.5628,25.4917,25.5628,3600.0
2009-09-28 10:50:00,28.79,28.85,28.79,28.85,2700.0,25.5628,25.616,25.5628,25.616,2700.0
2009-09-28 11:00:00,28.88,29.1,28.88,29.07,6200.0,25.6427,25.838,25.6427,25.8114,6200.0
2009-09-28 11:10:00,29.08,29.16,29.04,29.15,7200.0,25.8203,25.8913,25.7847,25.8824,7200.0
2009-09-28 11:20:00,29.19,29.39,29.19,29.29,11800.0,25.9179,26.0955,25.9179,26.0067,11800.0
2009-09-28 11:30:00,29.25,29.27,29.15,29.19,8500.0,25.9712,25.989,25.8824,25.9179,8500.0
2009-09-28 11:40:00,29.21,29.32,29.21,29.23,3300.0,25.9357,26.0333,25.9357,25.9534,3300.0
2009-09-28 11:50:00,29.21,29.26,29.21,29.23,4200.0,25.9357,25.9801,25.9357,25.9534,4200.0
2009-09-28 12:00:00,29.26,29.26,29.2,29.22,3400.0,25.9801,25.9801,25.9268,25.9446,3400.0
2009-09-28 12:10:00,29.22,29.22,29.21,29.21,900.0,25.9446,25.9446,25.9357,25.9357,900.0
2009-09-28 12:20:00,29.21,29.21,29.18,29.19,1600.0,25.9357,25.9357,25.909,25.9179,1600.0
2009-09-28 12:30:00,29.15,29.19,29.14,29.19,2200.0,25.8824,25.9179,25.8735,25.9179,2200.0
2009-09-28 12:40:00,29.15,29.24,29.14,29.24,8100.0,25.8824,25.9623,25.8735,25.9623,8100.0
2009-09-28 12:50:00,29.27,29.27,29.21,29.23,3900.0,25.989,25.989,25.9357,25.9534,3900.0
2009-09-28 13:00:00,29.23,29.27,29.2,29.24,4200.0,25.9534,25.989,25.9268,25.9623,4200.0
2009-09-28 13:10:00,29.24,29.26,29.24,29.24,1300.0,25.9623,25.9801,25.9623,25.9623,1300.0
2009-09-28 13:20:00,29.22,29.23,29.21,29.21,1900.0,25.9446,25.9534,25.9357,25.9357,1900.0
2009-09-28 13:30:00,29.21,29.23,29.21,29.23,1600.0,25.9357,25.9534,25.9357,25.9534,1600.0
2009-09-28 13:40:00,29.22,29.27,29.21,29.25,5900.0,25.9446,25.989,25.9357,25.9712,5900.0
2009-09-28 13:50:00,29.26,29.27,29.25,29.27,2700.0,25.9801,25.989,25.9712,25.989,2700.0
2009-09-28 14:00:00,29.27,29.29,29.26,29.28,2700.0,25.989,26.0067,25.9801,25.9978,2700.0
2009-09-28 14:10:00,29.28,29.33,29.26,29.33,3900.0,25.9978,26.0422,25.9801,26.0422,3900.0
2009-09-28 14:20:00,29.32,29.38,29.32,29.36,3500.0,26.0333,26.0866,26.0333,26.0689,3500.0
2009-09-28 14:30:00,29.36,29.36,29.33,29.33,3200.0,26.0689,26.0689,26.0422,26.0422,3200.0
2009-09-28 14:40:00,29.33,29.34,29.33,29.34,3000.0,26.0422,26.0511,26.0422,26.0511,3000.0
2009-09-28 14:50:00,29.34,29.34,29.33,29.34,4200.0,26.0511,26.0511,26.0422,26.0511,4200.0
2009-09-28 15:00:00,29.33,29.33,29.27,29.27,5300.0,26.0422,26.0422,25.989,25.989,5300.0
2009-09-28 15:10:00,29.27,29.28,29.27,29.28,5000.0,25.989,25.9978,25.989,25.9978,5000.0
2009-09-28 15:20:00,29.28,29.32,29.27,29.31,9700.0,25.9978,26.0333,25.989,26.0245,9700.0
2009-09-28 15:30:00,29.3,29.31,29.3,29.31,8400.0,26.0156,26.0245,26.0156,26.0245,8400.0
2009-09-28 15:40:00,29.31,29.37,29.29,29.37,26800.0,26.0245,26.0777,26.0067,26.0777,26800.0
2009-09-28 15:50:00,29.37,29.68,29.36,29.62,77800.0,26.0777,26.353,26.0689,26.2997,77800.0
2009-09-29 09:30:00,29.86,30.01,29.81,30.01,11600.0,26.5128,26.646,26.4684,26.646,11600.0
2009-09-29 09:40:00,30.07,30.24,30.02,30.02,6500.0,26.6993,26.8502,26.6549,26.6549,6500.0
2009-09-29 09:50:00,30.0,30.05,29.9,30.03,9000.0,26.6371,26.6815,26.5483,26.6638,9000.0
2009-09-29 10:00:00,30.0,30.0,29.75,29.88,17100.0,26.6371,26.6371,26.4151,26.5306,17100.0
2009-09-29 10:10:00,29.89,30.15,29.87,30.05,11000.0,26.5395,26.7703,26.5217,26.6815,11000.0
2009-09-29 10:20:00,30.03,30.06,30.0,30.06,5100.0,26.6638,26.6904,26.6371,26.6904,5100.0
2009-09-29 10:30:00,30.02,30.02,30.0,30.02,11300.0,26.6549,26.6549,26.6371,26.6549,11300.0
2009-09-29 10:40:00,30.0,30.11,30.0,30.11,11500.0,26.6371,26.7348,26.6371,26.7348,11500.0
2009-09-29 10:50:00,30.08,30.1,30.0,30.0,12000.0,26.7082,26.7259,26.6371,26.6371,12000.0
2009-09-29 11:00:00,30.02,30.04,30.0,30.04,7700.0,26.6549,26.6726,26.6371,26.6726,7700.0
2009-09-29 11:10:00,30.05,30.05,29.9,29.9,10800.0,26.6815,26.6815,26.5483,26.5483,10800.0
2009-09-29 11:20:00,29.9,30.12,29.84,30.1,10500.0,26.5483,26.7437,26.4951,26.7259,10500.0
2009-09-29 11:30:00,30.09,30.09,30.01,30.01,2800.0,26.717,26.717,26.646,26.646,2800.0
2009-09-29 11:40:00,30.0,30.02,29.97,30.01,7100.0,26.6371,26.6549,26.6105,26.646,7100.0
2009-09-29 11:50:00,30.03,30.03,30.0,30.01,1400.0,26.6638,26.6638,26.6371,26.646,1400.0
2009-09-29 12:00:00,30.01,30.02,30.01,30.02,800.0,26.646,26.6549,26.646,26.6549,800.0
2009-09-29 12:10:00,30.01,30.03,30.0,30.0,2900.0,26.646,26.6638,26.6371,26.6371,2900.0
2009-09-29 12:20:00,30.01,30.01,29.98,29.98,5800.0,26.646,26.646,26.6194,26.6194,5800.0
2009-09-29 12:30:00,29.99,30.05,29.98,30.02,46800.0,26.6282,26.6815,26.6194,26.6549,46800.0
2009-09-29 12:40:00,30.02,30.02,30.0,30.01,1300.0,26.6549,26.6549,26.6371,26.646,1300.0
2009-09-29 12:50:00,30.01,30.04,30.01,30.01,3800.0,26.646,26.6726,26.646,26.646,3800.0
2009-09-29 13:00:00,30.02,30.11,30.02,30.09,3600.0,26.6549,26.7348,26.6549,26.717,3600.0
2009-09-29 13:10:00,30.1,30.1,30.05,30.05,1300.0,26.7259,26.7259,26.6815,26.6815,1300.0
2009-09-29 13:20:00,30.06,30.06,30.01,30.01,800.0,26.6904,26.6904,26.646,26.646,800.0
2009-09-29 13:30:00,30.02,30.03,30.01,30.02,2000.0,26.6549,26.6638,26.646,26.6549,2000.0
2009-09-29 13:40:00,30.03,30.04,30.03,30.04,1900.0,26.6638,26.6726,26.6638,26.6726,1900.0
2009-09-29 13:50:00,30.04,30.21,30.04,30.19,13100.0,26.6726,26.8236,26.6726,26.8058,13100.0
2009-09-29 14:00:00,30.22,30.31,30.21,30.27,26200.0,26.8325,26.9124,26.8236,26.8769,26200.0
2009-09-29 14:10:00,30.27,30.31,30.22,30.29,13300.0,26.8769,26.9124,26.8325,26.8946,13300.0
2009-09-29 14:20:00,30.29,30.33,30.27,30.32,5400.0,26.8946,26.9301,26.8769,26.9213,5400.0
2009-09-29 14:30:00,30.32,30.33,30.18,30.24,6800.0,26.9213,26.9301,26.7969,26.8502,6800.0
2009-09-29 14:40:00,30.23,30.32,30.23,30.32,7300.0,26.8413,26.9213,26.8413,26.9213,7300.0
2009-09-29 14:50:00,30.35,30.35,30.32,30.32,4000.0,26.9479,26.9479,26.9213,26.9213,4000.0
2009-09-29 15:00:00,30.28,30.28,30.24,30.26,22900.0,26.8857,26.8857,26.8502,26.868,22900.0
2009-09-29 15:10:00,30.27,30.27,30.21,30.21,2700.0,26.8769,26.8769,26.8236,26.8236,2700.0
2009-09-29 15:20:00,30.21,30.3,30.2,30.22,14600.0,26.8236,26.9035,26.8147,26.8325,14600.0
2009-09-29 15:30:00,30.2,30.28,30.18,30.27,16700.0,26.8147,26.8857,26.7969,26.8769,16700.0
2009-09-29 15:40:00,30.25,30.42,30.24,30.32,50700.0,26.8591,27.01,26.8502,26.9213,50700.0
2009-09-29 15:50:00,30.32,30.32,30.22,30.26,40000.0,26.9213,26.9213,26.8325,26.868,40000.0
2009-09-30 09:30:00,30.48,30.48,30.18,30.3,26000.0,27.0633,27.0633,26.7969,26.9035,26000.0
2009-09-30 09:40:00,30.31,30.35,29.88,29.88,16000.0,26.9124,26.9479,26.5306,26.5306,16000.0
2009-09-30 09:50:00,29.88,29.97,29.8,29.97,22200.0,26.5306,26.6105,26.4595,26.6105,22200.0
2009-09-30 10:00:00,29.99,30.05,29.92,29.94,5700.0,26.6282,26.6815,26.5661,26.5838,5700.0
2009-09-30 10:10:00,29.92,30.0,29.84,29.94,13600.0,26.5661,26.6371,26.4951,26.5838,13600.0
2009-09-30 10:20:00,29.95,30.02,29.93,29.95,16000.0,26.5927,26.6549,26.575,26.5927,16000.0
2009-09-30 10:30:00,29.94,30.03,29.93,29.97,12200.0,26.5838,26.6638,26.575,26.6105,12200.0
2009-09-30 10:40:00,29.98,30.02,29.97,29.99,12300.0,26.6194,26.6549,26.6105,26.6282,12300.0
2009-09-30 10:50:00,29.99,30.0,29.93,29.95,7400.0,26.6282,26.6371,26.575,26.5927,7400.0
2009-09-30 11:00:00,29.95,30.0,29.95,29.99,9600.0,26.5927,26.6371,26.5927,26.6282,9600.0
2009-09-30 11:10:00,30.0,30.0,29.98,30.0,7100.0,26.6371,26.6371,26.6194,26.6371,7100.0
2009-09-30 11:20:00,29.99,29.99,29.9,29.96,18900.0,26.6282,26.6282,26.5483,26.6016,18900.0
2009-09-30 11:30:00,29.97,30.0,29.97,29.99,7800.0,26.6105,26.6371,26.6105,26.6282,7800.0
2009-09-30 11:40:00,30.0,30.0,29.98,29.99,7100.0,26.6371,26.6371,26.6194,26.6282,7100.0
2009-09-30 11:50:00,30.0,30.02,29.98,30.02,14400.0,26.6371,26.6549,26.6194,26.6549,14400.0
2009-09-30 12:00:00,30.01,30.01,29.96,29.96,7600.0,26.646,26.646,26.6016,26.6016,7600.0
2009-09-30 12:10:00,29.96,30.0,29.94,29.98,6200.0,26.6016,26.6371,26.5838,26.6194,6200.0
2009-09-30 12:20:00,29.98,30.0,29.96,29.96,5800.0,26.6194,26.6371,26.6016,26.6016,5800.0
2009-09-30 12:30:00,29.97,30.0,29.97,29.99,4800.0,26.6105,26.6371,26.6105,26.6282,4800.0
2009-09-30 12:40:00,30.0,30.0,29.99,29.99,5400.0,26.6371,26.6371,26.6282,26.6282,5400.0
2009-09-30 12:50:00,30.0,30.0,29.93,29.93,19900.0,26.6371,26.6371,26.575,26.575,19900.0
2009-09-30 13:00:00,29.94,29.96,29.88,29.89,14700.0,26.5838,26.6016,26.5306,26.5395,14700.0
2009-09-30 13:10:00,29.89,29.95,29.89,29.93,10500.0,26.5395,26.5927,26.5395,26.575,10500.0
2009-09-30 13:20:00,29.93,30.04,29.93,30.02,50700.0,26.575,26.6726,26.575,26.6549,50700.0
2009-09-30 13:30:00,30.02,30.05,29.99,29.99,10300.0,26.6549,26.6815,26.6282,26.6282,10300.0
2009-09-30 13:40:00,29.95,30.0,29.95,30.0,18200.0,26.5927,26.6371,26.5927,26.6371,18200.0
2009-09-30 13:50:00,30.0,30.05,29.99,30.04,18400.0,26.6371,26.6815,26.6282,26.6726,18400.0
2009-09-30 14:00:00,30.05,30.05,29.99,30.05,10700.0,26.6815,26.6815,26.6282,26.6815,10700.0
2009-09-30 14:10:00,30.04,30.04,29.99,30.0,16300.0,26.6726,26.6726,26.6282,26.6371,16300.0
2009-09-30 14:20:00,30.0,30.01,29.99,29.99,6500.0,26.6371,26.646,26.6282,26.6282,6500.0
2009-09-30 14:30:00,29.99,30.04,29.91,30.02,6900.0,26.6282,26.6726,26.5572,26.6549,6900.0
2009-09-30 14:40:00,30.03,30.19,30.02,30.18,31400.0,26.6638,26.8058,26.6549,26.7969,31400.0
2009-09-30 14:50:00,30.18,30.19,30.05,30.09,24100.0,26.7969,26.8058,26.6815,26.717,24100.0
2009-09-30 15:00:00,30.09,30.1,29.88,29.88,20200.0,26.717,26.7259,26.5306,26.5306,20200.0
2009-09-30 15:10:00,29.87,29.91,29.79,29.86,13100.0,26.5217,26.5572,26.4507,26.5128,13100.0
2009-09-30 15:20:00,29.84,29.86,29.73,29.73,18800.0,26.4951,26.5128,26.3974,26.3974,18800.0
2009-09-30 15:30:00,29.72,29.72,29.62,29.62,28400.0,26.3885,26.3885,26.2997,26.2997,28400.0
2009-09-30 15:40:00,29.62,29.69,29.57,29.58,56200.0,26.2997,26.3619,26.2553,26.2642,56200.0
2009-09-30 15:50:00,29.58,29.62,29.47,29.62,76100.0,26.2642,26.2997,26.1665,26.2997,76100.0
2009-10-01 09:30:00,26.65,27.95,26.1,27.0,104100.0,23.6626,24.8169,23.1743,23.9734,104100.0
2009-10-01 09:40:00,27.01,27.63,26.85,27.5,198100.0,23.9823,24.5328,23.8402,24.4174,198100.0
2009-10-01 09:50:00,27.5,27.6,27.39,27.47,151500.0,24.4174,24.5062,24.3197,24.3907,151500.0
2009-10-01 10:00:00,27.5,27.5,26.98,27.22,68400.0,24.4174,24.4174,23.9557,24.1688,68400.0
2009-10-01 10:10:00,27.24,27.31,27.09,27.27,82500.0,24.1865,24.2487,24.0533,24.2131,82500.0
2009-10-01 10:20:00,27.29,27.31,27.0,27.0,55900.0,24.2309,24.2487,23.9734,23.9734,55900.0
2009-10-01 10:30:00,27.0,27.05,26.79,26.82,174500.0,23.9734,24.0178,23.787,23.8136,174500.0
2009-10-01 10:40:00,26.85,26.95,26.7,26.74,135200.0,23.8402,23.929,23.707,23.7426,135200.0
2009-10-01 10:50:00,26.72,26.73,26.53,26.69,92600.0,23.7248,23.7337,23.5561,23.6982,92600.0
2009-10-01 11:00:00,26.68,26.72,26.6,26.6,79300.0,23.6893,23.7248,23.6183,23.6183,79300.0
2009-10-01 11:10:00,26.6,26.85,26.6,26.81,250000.0,23.6183,23.8402,23.6183,23.8047,250000.0
2009-10-01 11:20:00,26.8,26.9,26.77,26.83,124500.0,23.7958,23.8846,23.7692,23.8225,124500.0
2009-10-01 11:30:00,26.88,27.02,26.8,26.94,82200.0,23.8669,23.9912,23.7958,23.9201,82200.0
2009-10-01 11:40:00,26.92,26.93,26.5,26.68,95600.0,23.9024,23.9113,23.5295,23.6893,95600.0
2009-10-01 11:50:00,26.69,26.71,26.53,26.57,37100.0,23.6982,23.7159,23.5561,23.5916,37100.0
2009-10-01 12:00:00,26.6,26.79,26.54,26.75,53400.0,23.6183,23.787,23.565,23.7514,53400.0
2009-10-01 12:10:00,26.75,26.95,26.75,26.89,52100.0,23.7514,23.929,23.7514,23.8757,52100.0
2009-10-01 12:20:00,26.9,27.02,26.9,26.99,72900.0,23.8846,23.9912,23.8846,23.9645,72900.0
2009-10-01 12:30:00,26.97,27.07,26.97,27.01,65000.0,23.9468,24.0356,23.9468,23.9823,65000.0
2009-10-01 12:40:00,27.0,27.01,26.98,27.0,145700.0,23.9734,23.9823,23.9557,23.9734,145700.0
2009-10-01 12:50:00,26.99,27.05,26.99,27.01,33500.0,23.9645,24.0178,23.9645,23.9823,33500.0
2009-10-01 13:00:00,27.01,27.01,26.97,26.99,32400.0,23.9823,23.9823,23.9468,23.9645,32400.0
2009-10-01 13:10:00,26.99,27.0,26.88,26.91,31900.0,23.9645,23.9734,23.8669,23.8935,31900.0
2009-10-01 13:20:00,26.89,26.96,26.89,26.94,33900.0,23.8757,23.9379,23.8757,23.9201,33900.0
2009-10-01 13:30:00,26.94,27.0,26.93,26.99,28000.0,23.9201,23.9734,23.9113,23.9645,28000.0
2009-10-01 13:40:00,26.99,27.01,26.99,27.0,98500.0,23.9645,23.9823,23.9645,23.9734,98500.0
2009-10-01 13:50:00,27.01,27.05,26.95,27.01,45600.0,23.9823,24.0178,23.929,23.9823,45600.0
2009-10-01 14:00:00,27.01,27.05,26.98,27.03,33800.0,23.9823,24.0178,23.9557,24.0,33800.0
2009-10-01 14:10:00,27.03,27.04,26.99,27.0,57800.0,24.0,24.0089,23.9645,23.9734,57800.0
2009-10-01 14:20:00,26.99,27.1,26.99,27.01,58600.0,23.9645,24.0622,23.9645,23.9823,58600.0
2009-10-01 14:30:00,27.0,27.05,26.96,27.05,111000.0,23.9734,24.0178,23.9379,24.0178,111000.0
2009-10-01 14:40:00,27.05,27.05,27.0,27.02,30700.0,24.0178,24.0178,23.9734,23.9912,30700.0
2009-10-01 14:50:00,27.03,27.15,27.0,27.05,76300.0,24.0,24.1066,23.9734,24.0178,76300.0
2009-10-01 15:00:00,27.04,27.07,27.0,27.01,34000.0,24.0089,24.0356,23.9734,23.9823,34000.0
2009-10-01 15:10:00,27.02,27.02,26.98,27.0,61800.0,23.9912,23.9912,23.9557,23.9734,61800.0
2009-10-01 15:20:00,27.0,27.02,26.89,27.01,105100.0,23.9734,23.9912,23.8757,23.9823,105100.0
2009-10-01 15:30:00,26.99,27.07,26.99,27.05,134600.0,23.9645,24.0356,23.9645,24.0178,134600.0
2009-10-01 15:40:00,27.05,27.11,27.02,27.1,275200.0,24.0178,24.0711,23.9912,24.0622,275200.0
2009-10-01 15:50:00,27.11,27.19,27.04,27.1,441300.0,24.0711,24.1421,24.0089,24.0622,441300.0
2009-10-02 09:30:00,26.3,27.0,25.55,26.88,86600.0,23.3519,23.9734,22.686,23.8669,86600.0
2009-10-02 09:40:00,26.87,26.92,26.75,26.82,58300.0,23.858,23.9024,23.7514,23.8136,58300.0
2009-10-02 09:50:00,26.81,26.89,26.8,26.8,39000.0,23.8047,23.8757,23.7958,23.7958,39000.0
2009-10-02 10:00:00,26.8,27.0,26.8,26.9,41400.0,23.7958,23.9734,23.7958,23.8846,41400.0
2009-10-02 10:10:00,26.91,26.98,26.85,26.96,36100.0,23.8935,23.9557,23.8402,23.9379,36100.0
2009-10-02 10:20:00,26.98,27.05,26.97,27.05,46800.0,23.9557,24.0178,23.9468,24.0178,46800.0
2009-10-02 10:30:00,27.03,27.13,27.03,27.09,39900.0,24.0,24.0888,24.0,24.0533,39900.0
2009-10-02 10:40:00,27.09,27.15,27.02,27.1,49900.0,24.0533,24.1066,23.9912,24.0622,49900.0
2009-10-02 10:50:00,27.11,27.16,27.09,27.1,29700.0,24.0711,24.1155,24.0533,24.0622,29700.0
2009-10-02 11:00:00,27.1,27.1,27.05,27.1,35600.0,24.0622,24.0622,24.0178,24.0622,35600.0
2009-10-02 11:10:00,27.09,27.1,26.96,27.0,30700.0,24.0533,24.0622,23.9379,23.9734,30700.0
2009-10-02 11:20:00,26.99,27.04,26.97,27.0,37200.0,23.9645,24.0089,23.9468,23.9734,37200.0
2009-10-02 11:30:00,27.0,27.07,27.0,27.06,38200.0,23.9734,24.0356,23.9734,24.0267,38200.0
2009-10-02 11:40:00,27.05,27.08,27.02,27.03,24400.0,24.0178,24.0444,23.9912,24.0,24400.0
2009-10-02 11:50:00,27.03,27.04,27.0,27.0,37700.0,24.0,24.0089,23.9734,23.9734,37700.0
2009-10-02 12:00:00,27.0,27.05,27.0,27.0,11700.0,23.9734,24.0178,23.9734,23.9734,11700.0
2009-10-02 12:10:00,27.01,27.05,27.0,27.05,20500.0,23.9823,24.0178,23.9734,24.0178,20500.0
2009-10-02 12:20:00,27.04,27.05,27.0,27.0,22600.0,24.0089,24.0178,23.9734,23.9734,22600.0
2009-10-02 12:30:00,27.0,27.07,27.0,27.04,8300.0,23.9734,24.0356,23.9734,24.0089,8300.0
2009-10-02 12:40:00,27.06,27.08,27.04,27.06,20000.0,24.0267,24.0444,24.0089,24.0267,20000.0
2009-10-02 12:50:00,27.05,27.11,27.05,27.11,8400.0,24.0178,24.0711,24.0178,24.0711,8400.0
2009-10-02 13:00:00,27.11,27.11,27.09,27.1,66400.0,24.0711,24.0711,24.0533,24.0622,66400.0
2009-10-02 13:10:00,27.1,27.13,27.03,27.05,8700.0,24.0622,24.0888,24.0,24.0178,8700.0
2009-10-02 13:20:00,27.04,27.04,27.0,27.02,5500.0,24.0089,24.0089,23.9734,23.9912,5500.0
2009-10-02 13:30:00,27.02,27.03,26.99,27.0,20200.0,23.9912,24.0,23.9645,23.9734,20200.0
2009-10-02 13:40:00,27.0,27.01,26.98,26.99,57100.0,23.9734,23.9823,23.9557,23.9645,57100.0
2009-10-02 13:50:00,26.99,27.08,26.95,26.99,13800.0,23.9645,24.0444,23.929,23.9645,13800.0
2009-10-02 14:00:00,26.99,27.03,26.98,27.02,14000.0,23.9645,24.0,23.9557,23.9912,14000.0
2009-10-02 14:10:00,27.03,27.06,27.01,27.06,17500.0,24.0,24.0267,23.9823,24.0267,17500.0
2009-10-02 14:20:00,27.09,27.17,27.07,27.08,43600.0,24.0533,24.1244,24.0356,24.0444,43600.0
2009-10-02 14:30:00,27.08,27.12,27.06,27.1,51000.0,24.0444,24.08,24.0267,24.0622,51000.0
2009-10-02 14:40:00,27.09,27.1,27.03,27.06,21200.0,24.0533,24.0622,24.0,24.0267,21200.0
2009-10-02 14:50:00,27.05,27.11,26.99,27.02,55600.0,24.0178,24.0711,23.9645,23.9912,55600.0
2009-10-02 15:00:00,27.03,27.45,26.99,27.3,156400.0,24.0,24.373,23.9645,24.2398,156400.0
2009-10-02 15:10:00,27.28,27.3,27.17,27.18,11200.0,24.222,24.2398,24.1244,24.1332,11200.0
2009-10-02 15:20:00,27.17,27.2,27.07,27.09,28400.0,24.1244,24.151,24.0356,24.0533,28400.0
2009-10-02 15:30:00,27.09,27.15,27.02,27.05,36300.0,24.0533,24.1066,23.9912,24.0178,36300.0
2009-10-02 15:40:00,27.05,27.1,27.04,27.05,85500.0,24.0178,24.0622,24.0089,24.0178,85500.0
2009-10-02 15:50:00,27.05,27.11,27.02,27.1,93500.0,24.0178,24.0711,23.9912,24.0622,93500.0
2009-10-05 09:30:00,27.1,27.13,27.03,27.08,19500.0,24.0622,24.0888,24.0,24.0444,19500.0
2009-10-05 09:40:00,27.1,27.21,27.1,27.2,24700.0,24.0622,24.1599,24.0622,24.151,24700.0
2009-10-05 09:50:00,27.2,27.2,27.11,27.17,14700.0,24.151,24.151,24.0711,24.1244,14700.0
2009-10-05 10:00:00,27.14,27.35,27.14,27.18,22900.0,24.0977,24.2842,24.0977,24.1332,22900.0
2009-10-05 10:10:00,27.18,27.18,27.08,27.15,13600.0,24.1332,24.1332,24.0444,24.1066,13600.0
2009-10-05 10:20:00,27.12,27.22,27.05,27.18,26700.0,24.08,24.1688,24.0178,24.1332,26700.0
2009-10-05 10:30:00,27.2,27.2,27.09,27.15,31100.0,24.151,24.151,24.0533,24.1066,31100.0
2009-10-05 10:40:00,27.14,27.19,27.09,27.1,34400.0,24.0977,24.1421,24.0533,24.0622,34400.0
2009-10-05 10:50:00,27.1,27.16,27.1,27.15,24600.0,24.0622,24.1155,24.0622,24.1066,24600.0
2009-10-05 11:00:00,27.15,27.16,27.07,27.11,24600.0,24.1066,24.1155,24.0356,24.0711,24600.0
2009-10-05 11:10:00,27.11,27.15,27.1,27.13,10800.0,24.0711,24.1066,24.0622,24.0888,10800.0
2009-10-05 11:20:00,27.15,27.15,27.08,27.14,13800.0,24.1066,24.1066,24.0444,24.0977,13800.0
2009-10-05 11:30:00,27.14,27.17,27.1,27.14,24100.0,24.0977,24.1244,24.0622,24.0977,24100.0
2009-10-05 11:40:00,27.14,27.19,27.11,27.15,17700.0,24.0977,24.1421,24.0711,24.1066,17700.0
2009-10-05 11:50:00,27.15,27.19,27.12,27.13,45900.0,24.1066,24.1421,24.08,24.0888,45900.0
2009-10-05 12:00:00,27.13,27.18,27.12,27.17,11900.0,24.0888,24.1332,24.08,24.1244,11900.0
2009-10-05 12:10:00,27.17,27.18,27.13,27.18,18100.0,24.1244,24.1332,24.0888,24.1332,18100.0
2009-10-05 12:20:00,27.18,27.18,27.13,27.15,9600.0,24.1332,24.1332,24.0888,24.1066,9600.0
2009-10-05 12:30:00,27.15,27.17,27.15,27.17,4900.0,24.1066,24.1244,24.1066,24.1244,4900.0
2009-10-05 12:40:00,27.16,27.17,27.13,27.16,10200.0,24.1155,24.1244,24.0888,24.1155,10200.0
2009-10-05 12:50:00,27.16,27.2,27.15,27.19,8300.0,24.1155,24.151,24.1066,24.1421,8300.0
2009-10-05 13:00:00,27.19,27.22,27.17,27.2,7300.0,24.1421,24.1688,24.1244,24.151,7300.0
2009-10-05 13:10:00,27.19,27.25,27.15,27.24,6600.0,24.1421,24.1954,24.1066,24.1865,6600.0
2009-10-05 13:20:00,27.24,27.24,27.17,27.19,4700.0,24.1865,24.1865,24.1244,24.1421,4700.0
2009-10-05 13:30:00,27.19,27.19,27.14,27.15,9400.0,24.1421,24.1421,24.0977,24.1066,9400.0
2009-10-05 13:40:00,27.15,27.19,27.15,27.15,7400.0,24.1066,24.1421,24.1066,24.1066,7400.0
2009-10-05 13:50:00,27.15,27.16,27.13,27.14,14800.0,24.1066,24.1155,24.0888,24.0977,14800.0
2009-10-05 14:00:00,27.14,27.16,27.14,27.16,5100.0,24.0977,24.1155,24.0977,24.1155,5100.0
2009-10-05 14:10:00,27.15,27.16,27.11,27.13,5800.0,24.1066,24.1155,24.0711,24.0888,5800.0
2009-10-05 14:20:00,27.13,27.15,27.13,27.15,4200.0,24.0888,24.1066,24.0888,24.1066,4200.0
2009-10-05 14:30:00,27.14,27.15,27.1,27.13,10800.0,24.0977,24.1066,24.0622,24.0888,10800.0
2009-10-05 14:40:00,27.13,27.15,27.12,27.13,10300.0,24.0888,24.1066,24.08,24.0888,10300.0
2009-10-05 14:50:00,27.13,27.15,27.12,27.14,10600.0,24.0888,24.1066,24.08,24.0977,10600.0
2009-10-05 15:00:00,27.15,27.15,27.13,27.15,14700.0,24.1066,24.1066,24.0888,24.1066,14700.0
2009-10-05 15:10:00,27.15,27.2,27.15,27.16,15600.0,24.1066,24.151,24.1066,24.1155,15600.0
2009-10-05 15:20:00,27.16,27.2,27.14,27.19,85400.0,24.1155,24.151,24.0977,24.1421,85400.0
2009-10-05 15:30:00,27.2,27.2,27.14,27.15,29600.0,24.151,24.151,24.0977,24.1066,29600.0
2009-10-05 15:40:00,27.15,27.15,27.13,27.15,23500.0,24.1066,24.1066,24.0888,24.1066,23500.0
2009-10-05 15:50:00,27.14,27.2,27.14,27.2,102700.0,24.0977,24.151,24.0977,24.151,102700.0
2009-10-06 09:30:00,27.31,27.46,27.02,27.09,19400.0,24.2487,24.3818,23.9912,24.0533,19400.0
2009-10-06 09:40:00,27.05,27.08,26.78,26.85,180900.0,24.0178,24.0444,23.7781,23.8402,180900.0
2009-10-06 09:50:00,26.84,26.94,26.76,26.8,108600.0,23.8313,23.9201,23.7603,23.7958,108600.0
2009-10-06 10:00:00,26.8,26.94,26.8,26.85,63200.0,23.7958,23.9201,23.7958,23.8402,63200.0
2009-10-06 10:10:00,26.85,26.89,26.82,26.85,86400.0,23.8402,23.8757,23.8136,23.8402,86400.0
2009-10-06 10:20:00,26.85,26.85,26.72,26.75,42800.0,23.8402,23.8402,23.7248,23.7514,42800.0
2009-10-06 10:30:00,26.76,26.78,26.66,26.7,51700.0,23.7603,23.7781,23.6715,23.707,51700.0
2009-10-06 10:40:00,26.7,26.7,26.57,26.58,25100.0,23.707,23.707,23.5916,23.6005,25100.0
2009-10-06 10:50:00,26.58,26.62,26.55,26.56,33700.0,23.6005,23.636,23.5739,23.5827,33700.0
2009-10-06 11:00:00,26.57,26.66,26.56,26.65,25200.0,23.5916,23.6715,23.5827,23.6626,25200.0
2009-10-06 11:10:00,26.64,26.65,26.52,26.56,26100.0,23.6538,23.6626,23.5472,23.5827,26100.0
2009-10-06 11:20:00,26.56,26.57,26.47,26.47,46500.0,23.5827,23.5916,23.5028,23.5028,46500.0
2009-10-06 11:30:00,26.48,26.5,26.4,26.4,133400.0,23.5117,23.5295,23.4407,23.4407,133400.0
2009-10-06 11:40:00,26.4,26.42,26.36,26.4,14700.0,23.4407,23.4584,23.4052,23.4407,14700.0
2009-10-06 11:50:00,26.4,26.41,26.37,26.39,20700.0,23.4407,23.4495,23.414,23.4318,20700.0
2009-10-06 12:00:00,26.4,26.4,26.29,26.32,55800.0,23.4407,23.4407,23.343,23.3696,55800.0
2009-10-06 12:10:00,26.31,26.33,26.25,26.28,62100.0,23.3608,23.3785,23.3075,23.3341,62100.0
2009-10-06 12:20:00,26.28,26.43,26.25,26.33,25800.0,23.3341,23.4673,23.3075,23.3785,25800.0
2009-10-06 12:30:00,26.33,26.34,26.17,26.18,54300.0,23.3785,23.3874,23.2365,23.2453,54300.0
2009-10-06 12:40:00,26.19,26.2,26.12,26.12,9800.0,23.2542,23.2631,23.1921,23.1921,9800.0
2009-10-06 12:50:00,26.12,26.26,26.08,26.17,30700.0,23.1921,23.3164,23.1565,23.2365,30700.0
2009-10-06 13:00:00,26.18,26.24,26.09,26.1,35700.0,23.2453,23.2986,23.1654,23.1743,35700.0
2009-10-06 13:10:00,26.11,26.13,26.06,26.07,52900.0,23.1832,23.2009,23.1388,23.1477,52900.0
2009-10-06 13:20:00,26.07,26.2,26.06,26.19,116200.0,23.1477,23.2631,23.1388,23.2542,116200.0
2009-10-06 13:30:00,26.2,26.24,26.17,26.21,15000.0,23.2631,23.2986,23.2365,23.272,15000.0
2009-10-06 13:40:00,26.2,26.21,26.1,26.14,14800.0,23.2631,23.272,23.1743,23.2098,14800.0
2009-10-06 13:50:00,26.15,26.22,26.07,26.22,25000.0,23.2187,23.2808,23.1477,23.2808,25000.0
2009-10-06 14:00:00,26.22,26.22,26.1,26.12,22400.0,23.2808,23.2808,23.1743,23.1921,22400.0
2009-10-06 14:10:00,26.12,26.18,26.12,26.13,13000.0,23.1921,23.2453,23.1921,23.2009,13000.0
2009-10-06 14:20:00,26.12,26.13,26.05,26.08,18600.0,23.1921,23.2009,23.1299,23.1565,18600.0
2009-10-06 14:30:00,26.09,26.17,26.08,26.14,20300.0,23.1654,23.2365,23.1565,23.2098,20300.0
2009-10-06 14:40:00,26.14,26.17,26.1,26.1,19800.0,23.2098,23.2365,23.1743,23.1743,19800.0
2009-10-06 14:50:00,26.11,26.15,26.09,26.15,20500.0,23.1832,23.2187,23.1654,23.2187,20500.0
2009-10-06 15:00:00,26.15,26.24,26.13,26.23,26900.0,23.2187,23.2986,23.2009,23.2897,26900.0
2009-10-06 15:10:00,26.24,26.28,26.14,26.14,17800.0,23.2986,23.3341,23.2098,23.2098,17800.0
2009-10-06 15:20:00,26.15,26.15,26.1,26.1,21800.0,23.2187,23.2187,23.1743,23.1743,21800.0
2009-10-06 15:30:00,26.11,26.17,26.11,26.17,122000.0,23.1832,23.2365,23.1832,23.2365,122000.0
2009-10-06 15:40:00,26.17,26.18,26.14,26.14,51800.0,23.2365,23.2453,23.2098,23.2098,51800.0
2009-10-06 15:50:00,26.15,26.28,26.14,26.28,90000.0,23.2187,23.3341,23.2098,23.3341,90000.0
2009-10-07 09:30:00,26.02,26.24,25.78,26.01,29500.0,23.1033,23.2986,22.8902,23.0944,29500.0
2009-10-07 09:40:00,26.0,26.14,25.77,25.84,14200.0,23.0855,23.2098,22.8813,22.9434,14200.0
2009-10-07 09:50:00,25.82,25.87,25.67,25.72,36500.0,22.9257,22.9701,22.7925,22.8369,36500.0
2009-10-07 10:00:00,25.65,25.69,25.53,25.59,22800.0,22.7747,22.8103,22.6682,22.7215,22800.0
2009-10-07 10:10:00,25.6,25.66,25.5,25.58,44400.0,22.7303,22.7836,22.6416,22.7126,44400.0
2009-10-07 10:20:00,25.58,25.58,25.43,25.49,21800.0,22.7126,22.7126,22.5794,22.6327,21800.0
2009-10-07 10:30:00,25.52,25.66,25.48,25.59,28700.0,22.6593,22.7836,22.6238,22.7215,28700.0
2009-10-07 10:40:00,25.54,25.75,25.54,25.7,12300.0,22.6771,22.8635,22.6771,22.8191,12300.0
2009-10-07 10:50:00,25.69,25.83,25.69,25.78,36400.0,22.8103,22.9346,22.8103,22.8902,36400.0
2009-10-07 11:00:00,25.79,26.0,25.78,25.99,16800.0,22.899,23.0855,22.8902,23.0766,16800.0
2009-10-07 11:10:00,25.99,26.0,25.97,25.99,11500.0,23.0766,23.0855,23.0589,23.0766,11500.0
2009-10-07 11:20:00,25.98,26.13,25.98,26.12,13100.0,23.0677,23.2009,23.0677,23.1921,13100.0
2009-10-07 11:30:00,26.11,26.12,25.99,26.02,16500.0,23.1832,23.1921,23.0766,23.1033,16500.0
2009-10-07 11:40:00,26.01,26.04,25.95,26.04,26500.0,23.0944,23.121,23.0411,23.121,26500.0
2009-10-07 11:50:00,26.03,26.04,25.95,25.95,14500.0,23.1121,23.121,23.0411,23.0411,14500.0
2009-10-07 12:00:00,25.98,25.98,25.93,25.98,10000.0,23.0677,23.0677,23.0234,23.0677,10000.0
2009-10-07 12:10:00,25.97,26.01,25.96,26.01,5000.0,23.0589,23.0944,23.05,23.0944,5000.0
2009-10-07 12:20:00,26.0,26.08,26.0,26.07,10000.0,23.0855,23.1565,23.0855,23.1477,10000.0
2009-10-07 12:30:00,26.06,26.09,26.03,26.08,7200.0,23.1388,23.1654,23.1121,23.1565,7200.0
2009-10-07 12:40:00,26.08,26.18,26.08,26.16,4100.0,23.1565,23.2453,23.1565,23.2276,4100.0
2009-10-07 12:50:00,26.18,26.32,26.18,26.31,13700.0,23.2453,23.3696,23.2453,23.3608,13700.0
2009-10-07 13:00:00,26.28,26.29,26.25,26.29,13700.0,23.3341,23.343,23.3075,23.343,13700.0
2009-10-07 13:10:00,26.28,26.31,26.26,26.28,13700.0,23.3341,23.3608,23.3164,23.3341,13700.0
2009-10-07 13:20:00,26.28,26.28,26.16,26.16,31400.0,23.3341,23.3341,23.2276,23.2276,31400.0
2009-10-07 13:30:00,26.17,26.17,26.05,26.08,13700.0,23.2365,23.2365,23.1299,23.1565,13700.0
2009-10-07 13:40:00,26.09,26.09,25.93,25.94,14700.0,23.1654,23.1654,23.0234,23.0322,14700.0
2009-10-07 13:50:00,25.93,26.04,25.92,25.99,57700.0,23.0234,23.121,23.0145,23.0766,57700.0
2009-10-07 14:00:00,25.99,26.07,25.99,26.01,20900.0,23.0766,23.1477,23.0766,23.0944,20900.0
2009-10-07 14:10:00,26.0,26.0,25.96,25.99,8700.0,23.0855,23.0855,23.05,23.0766,8700.0
2009-10-07 14:20:00,25.99,26.01,25.99,25.99,11600.0,23.0766,23.0944,23.0766,23.0766,11600.0
2009-10-07 14:30:00,26.0,26.0,25.93,25.95,9900.0,23.0855,23.0855,23.0234,23.0411,9900.0
2009-10-07 14:40:00,25.95,25.95,25.82,25.84,19100.0,23.0411,23.0411,22.9257,22.9434,19100.0
2009-10-07 14:50:00,25.84,25.87,25.83,25.86,15000.0,22.9434,22.9701,22.9346,22.9612,15000.0
2009-10-07 15:00:00,25.85,25.87,25.71,25.72,37100.0,22.9523,22.9701,22.828,22.8369,37100.0
2009-10-07 15:10:00,25.72,25.72,25.63,25.69,20700.0,22.8369,22.8369,22.757,22.8103,20700.0
2009-10-07 15:20:00,25.7,25.8,25.67,25.79,32400.0,22.8191,22.9079,22.7925,22.899,32400.0
2009-10-07 15:30:00,25.79,25.83,25.78,25.82,16600.0,22.899,22.9346,22.8902,22.9257,16600.0
2009-10-07 15:40:00,25.82,25.9,25.77,25.89,41900.0,22.9257,22.9967,22.8813,22.9878,41900.0
2009-10-07 15:50:00,25.89,26.0,25.89,25.93,102200.0,22.9878,23.0855,22.9878,23.0234,102200.0
2009-10-08 09:30:00,26.15,26.5,26.14,26.31,43300.0,23.2187,23.5295,23.2098,23.3608,43300.0
2009-10-08 09:40:00,26.32,26.34,26.23,26.23,73800.0,23.3696,23.3874,23.2897,23.2897,73800.0
2009-10-08 09:50:00,26.23,26.26,26.17,26.21,10700.0,23.2897,23.3164,23.2365,23.272,10700.0
2009-10-08 10:00:00,26.21,26.28,26.17,26.23,83900.0,23.272,23.3341,23.2365,23.2897,83900.0
2009-10-08 10:10:00,26.21,26.31,26.21,26.25,5000.0,23.272,23.3608,23.272,23.3075,5000.0
2009-10-08 10:20:00,26.23,26.37,26.19,26.34,8400.0,23.2897,23.414,23.2542,23.3874,8400.0
2009-10-08 10:30:00,26.33,26.37,26.33,26.35,15100.0,23.3785,23.414,23.3785,23.3963,15100.0
2009-10-08 10:40:00,26.35,26.35,26.34,26.35,3700.0,23.3963,23.3963,23.3874,23.3963,3700.0
2009-10-08 10:50:00,26.34,26.36,26.33,26.34,8400.0,23.3874,23.4052,23.3785,23.3874,8400.0
2009-10-08 11:00:00,26.35,26.35,26.25,26.28,7500.0,23.3963,23.3963,23.3075,23.3341,7500.0
2009-10-08 11:10:00,26.28,26.53,26.28,26.53,18300.0,23.3341,23.5561,23.3341,23.5561,18300.0
2009-10-08 11:20:00,26.54,26.66,26.51,26.61,6900.0,23.565,23.6715,23.5383,23.6271,6900.0
2009-10-08 11:30:00,26.63,26.7,26.63,26.7,7100.0,23.6449,23.707,23.6449,23.707,7100.0
2009-10-08 11:40:00,26.69,26.7,26.59,26.61,32800.0,23.6982,23.707,23.6094,23.6271,32800.0
2009-10-08 11:50:00,26.62,26.67,26.62,26.67,3500.0,23.636,23.6804,23.636,23.6804,3500.0
2009-10-08 12:00:00,26.66,26.7,26.66,26.68,4100.0,23.6715,23.707,23.6715,23.6893,4100.0
2009-10-08 12:10:00,26.68,26.69,26.66,26.67,11000.0,23.6893,23.6982,23.6715,23.6804,11000.0
2009-10-08 12:20:00,26.68,26.68,26.67,26.67,10500.0,23.6893,23.6893,23.6804,23.6804,10500.0
2009-10-08 12:30:00,26.66,26.66,26.55,26.55,10900.0,23.6715,23.6715,23.5739,23.5739,10900.0
2009-10-08 12:40:00,26.57,26.6,26.49,26.5,12700.0,23.5916,23.6183,23.5206,23.5295,12700.0
2009-10-08 12:50:00,26.52,26.52,26.5,26.5,1900.0,23.5472,23.5472,23.5295,23.5295,1900.0
2009-10-08 13:00:00,26.51,26.51,26.41,26.41,15000.0,23.5383,23.5383,23.4495,23.4495,15000.0
2009-10-08 13:10:00,26.4,26.4,26.33,26.33,5600.0,23.4407,23.4407,23.3785,23.3785,5600.0
2009-10-08 13:20:00,26.35,26.36,26.33,26.33,5200.0,23.3963,23.4052,23.3785,23.3785,5200.0
2009-10-08 13:30:00,26.33,26.33,26.21,26.25,12200.0,23.3785,23.3785,23.272,23.3075,12200.0
2009-10-08 13:40:00,26.22,26.31,26.22,26.29,8400.0,23.2808,23.3608,23.2808,23.343,8400.0
2009-10-08 13:50:00,26.29,26.44,26.29,26.44,11800.0,23.343,23.4762,23.343,23.4762,11800.0
2009-10-08 14:00:00,26.44,26.47,26.43,26.43,13700.0,23.4762,23.5028,23.4673,23.4673,13700.0
2009-10-08 14:10:00,26.43,26.56,26.43,26.5,12400.0,23.4673,23.5827,23.4673,23.5295,12400.0
2009-10-08 14:20:00,26.52,26.52,26.45,26.45,8400.0,23.5472,23.5472,23.4851,23.4851,8400.0
2009-10-08 14:30:00,26.46,26.51,26.44,26.5,8300.0,23.4939,23.5383,23.4762,23.5295,8300.0
2009-10-08 14:40:00,26.51,26.53,26.49,26.51,7700.0,23.5383,23.5561,23.5206,23.5383,7700.0
2009-10-08 14:50:00,26.52,26.61,26.52,26.55,5500.0,23.5472,23.6271,23.5472,23.5739,5500.0
2009-10-08 15:00:00,26.54,26.57,26.54,26.57,7500.0,23.565,23.5916,23.565,23.5916,7500.0
2009-10-08 15:10:00,26.57,26.57,26.47,26.47,5800.0,23.5916,23.5916,23.5028,23.5028,5800.0
2009-10-08 15:20:00,26.47,26.51,26.39,26.4,10000.0,23.5028,23.5383,23.4318,23.4407,10000.0
2009-10-08 15:30:00,26.39,26.42,26.31,26.31,12700.0,23.4318,23.4584,23.3608,23.3608,12700.0
2009-10-08 15:40:00,26.33,26.5,26.33,26.47,17500.0,23.3785,23.5295,23.3785,23.5028,17500.0
2009-10-08 15:50:00,26.47,26.47,26.35,26.42,41200.0,23.5028,23.5028,23.3963,23.4584,41200.0
2009-10-09 09:30:00,26.59,26.79,26.56,26.73,10000.0,23.6094,23.787,23.5827,23.7337,10000.0
2009-10-09 09:40:00,26.77,26.97,26.77,26.9,8100.0,23.7692,23.9468,23.7692,23.8846,8100.0
2009-10-09 09:50:00,26.91,26.95,26.76,26.93,7100.0,23.8935,23.929,23.7603,23.9113,7100.0
2009-10-09 10:00:00,26.94,26.94,26.82,26.88,11600.0,23.9201,23.9201,23.8136,23.8669,11600.0
2009-10-09 10:10:00,26.89,27.1,26.89,26.98,24000.0,23.8757,24.0622,23.8757,23.9557,24000.0
2009-10-09 10:20:00,26.96,27.04,26.93,27.01,4300.0,23.9379,24.0089,23.9113,23.9823,4300.0
2009-10-09 10:30:00,26.96,26.97,26.8,26.83,5300.0,23.9379,23.9468,23.7958,23.8225,5300.0
2009-10-09 10:40:00,26.81,26.83,26.81,26.82,5300.0,23.8047,23.8225,23.8047,23.8136,5300.0
2009-10-09 10:50:00,26.83,26.95,26.82,26.95,3100.0,23.8225,23.929,23.8136,23.929,3100.0
2009-10-09 11:00:00,26.95,27.01,26.94,26.95,14700.0,23.929,23.9823,23.9201,23.929,14700.0
2009-10-09 11:10:00,26.98,27.02,26.97,27.01,19200.0,23.9557,23.9912,23.9468,23.9823,19200.0
2009-10-09 11:20:00,27.01,27.01,26.95,26.95,5200.0,23.9823,23.9823,23.929,23.929,5200.0
2009-10-09 11:30:00,26.95,27.01,26.95,26.98,15600.0,23.929,23.9823,23.929,23.9557,15600.0
2009-10-09 11:40:00,26.99,27.0,26.92,26.93,36100.0,23.9645,23.9734,23.9024,23.9113,36100.0
2009-10-09 11:50:00,26.93,26.95,26.89,26.93,2600.0,23.9113,23.929,23.8757,23.9113,2600.0
2009-10-09 12:00:00,26.91,26.92,26.87,26.87,1100.0,23.8935,23.9024,23.858,23.858,1100.0
2009-10-09 12:10:00,26.85,26.86,26.81,26.84,1900.0,23.8402,23.8491,23.8047,23.8313,1900.0
2009-10-09 12:20:00,26.83,26.94,26.82,26.94,9100.0,23.8225,23.9201,23.8136,23.9201,9100.0
2009-10-09 12:30:00,26.94,26.97,26.92,26.97,4300.0,23.9201,23.9468,23.9024,23.9468,4300.0
2009-10-09 12:40:00,26.96,26.97,26.93,26.96,2900.0,23.9379,23.9468,23.9113,23.9379,2900.0
2009-10-09 12:50:00,26.95,27.0,26.94,26.97,3600.0,23.929,23.9734,23.9201,23.9468,3600.0
2009-10-09 13:00:00,26.98,26.99,26.93,26.93,3400.0,23.9557,23.9645,23.9113,23.9113,3400.0
2009-10-09 13:10:00,26.93,27.01,26.91,27.01,8800.0,23.9113,23.9823,23.8935,23.9823,8800.0
2009-10-09 13:20:00,27.01,27.05,26.99,26.99,3700.0,23.9823,24.0178,23.9645,23.9645,3700.0
2009-10-09 13:30:00,26.99,27.01,26.98,26.99,7300.0,23.9645,23.9823,23.9557,23.9645,7300.0
2009-10-09 13:40:00,26.99,27.01,26.96,27.01,2700.0,23.9645,23.9823,23.9379,23.9823,2700.0
2009-10-09 13:50:00,26.99,27.02,26.99,27.02,3200.0,23.9645,23.9912,23.9645,23.9912,3200.0
2009-10-09 14:00:00,27.0,27.01,26.97,27.0,6400.0,23.9734,23.9823,23.9468,23.9734,6400.0
2009-10-09 14:10:00,26.98,27.01,26.96,26.98,5900.0,23.9557,23.9823,23.9379,23.9557,5900.0
2009-10-09 14:20:00,27.01,27.01,26.94,26.97,1900.0,23.9823,23.9823,23.9201,23.9468,1900.0
2009-10-09 14:30:00,26.96,27.0,26.95,26.95,4300.0,23.9379,23.9734,23.929,23.929,4300.0
2009-10-09 14:40:00,26.96,26.97,26.89,26.97,4500.0,23.9379,23.9468,23.8757,23.9468,4500.0
2009-10-09 14:50:00,26.95,26.97,26.93,26.95,4900.0,23.929,23.9468,23.9113,23.929,4900.0
2009-10-09 15:00:00,26.91,26.95,26.91,26.94,6900.0,23.8935,23.929,23.8935,23.9201,6900.0
2009-10-09 15:10:00,26.94,27.01,26.94,26.98,4300.0,23.9201,23.9823,23.9201,23.9557,4300.0
2009-10-09 15:20:00,26.99,27.01,26.96,26.97,7100.0,23.9645,23.9823,23.9379,23.9468,7100.0
2009-10-09 15:30:00,26.98,26.98,26.89,26.93,10900.0,23.9557,23.9557,23.8757,23.9113,10900.0
2009-10-09 15:40:00,26.93,26.94,26.85,26.85,8600.0,23.9113,23.9201,23.8402,23.8402,8600.0
2009-10-09 15:50:00,26.86,26.97,26.85,26.91,26900.0,23.8491,23.9468,23.8402,23.8935,26900.0
2009-10-12 09:30:00,27.21,27.21,26.83,26.84,8300.0,24.1599,24.1599,23.8225,23.8313,8300.0
2009-10-12 09:40:00,26.85,26.94,26.81,26.86,11000.0,23.8402,23.9201,23.8047,23.8491,11000.0
2009-10-12 09:50:00,26.86,26.89,26.81,26.86,5100.0,23.8491,23.8757,23.8047,23.8491,5100.0
2009-10-12 10:00:00,26.83,26.83,26.8,26.8,800.0,23.8225,23.8225,23.7958,23.7958,800.0
2009-10-12 10:10:00,26.77,26.79,26.69,26.69,3600.0,23.7692,23.787,23.6982,23.6982,3600.0
2009-10-12 10:20:00,26.69,26.74,26.67,26.74,1700.0,23.6982,23.7426,23.6804,23.7426,1700.0
2009-10-12 10:30:00,26.74,26.78,26.72,26.73,2600.0,23.7426,23.7781,23.7248,23.7337,2600.0
2009-10-12 10:40:00,26.75,26.75,26.69,26.71,4600.0,23.7514,23.7514,23.6982,23.7159,4600.0
2009-10-12 10:50:00,26.7,26.73,26.67,26.69,2800.0,23.707,23.7337,23.6804,23.6982,2800.0
2009-10-12 11:00:00,26.69,26.77,26.68,26.72,7300.0,23.6982,23.7692,23.6893,23.7248,7300.0
2009-10-12 11:10:00,26.72,26.72,26.59,26.63,31400.0,23.7248,23.7248,23.6094,23.6449,31400.0
2009-10-12 11:20:00,26.64,26.68,26.63,26.68,1700.0,23.6538,23.6893,23.6449,23.6893,1700.0
2009-10-12 11:30:00,26.68,26.68,26.63,26.66,1500.0,23.6893,23.6893,23.6449,23.6715,1500.0
2009-10-12 11:40:00,26.66,26.66,26.65,26.66,2000.0,23.6715,23.6715,23.6626,23.6715,2000.0
2009-10-12 11:50:00,26.67,26.67,26.65,26.65,1000.0,23.6804,23.6804,23.6626,23.6626,1000.0
2009-10-12 12:00:00,26.65,26.75,26.6,26.62,33800.0,23.6626,23.7514,23.6183,23.636,33800.0
2009-10-12 12:10:00,26.6,26.6,26.54,26.57,3800.0,23.6183,23.6183,23.565,23.5916,3800.0
2009-10-12 12:20:00,26.54,26.54,26.5,26.54,8100.0,23.565,23.565,23.5295,23.565,8100.0
2009-10-12 12:30:00,26.53,26.55,26.53,26.55,1800.0,23.5561,23.5739,23.5561,23.5739,1800.0
2009-10-12 12:40:00,26.57,26.61,26.57,26.58,3400.0,23.5916,23.6271,23.5916,23.6005,3400.0
2009-10-12 12:50:00,26.56,26.56,26.56,26.56,500.0,23.5827,23.5827,23.5827,23.5827,500.0
2009-10-12 13:00:00,26.58,26.66,26.58,26.66,22800.0,23.6005,23.6715,23.6005,23.6715,22800.0
2009-10-12 13:10:00,26.65,26.66,26.65,26.66,900.0,23.6626,23.6715,23.6626,23.6715,900.0
2009-10-12 13:20:00,26.66,26.67,26.64,26.64,1300.0,23.6715,23.6804,23.6538,23.6538,1300.0
2009-10-12 13:30:00,26.65,26.65,26.65,26.65,100.0,23.6626,23.6626,23.6626,23.6626,100.0
2009-10-12 13:40:00,26.63,26.63,26.58,26.58,1800.0,23.6449,23.6449,23.6005,23.6005,1800.0
2009-10-12 13:50:00,26.58,26.59,26.58,26.58,2200.0,23.6005,23.6094,23.6005,23.6005,2200.0
2009-10-12 14:00:00,26.59,26.59,26.56,26.58,1200.0,23.6094,23.6094,23.5827,23.6005,1200.0
2009-10-12 14:10:00,26.56,26.56,26.43,26.44,3000.0,23.5827,23.5827,23.4673,23.4762,3000.0
2009-10-12 14:20:00,26.43,26.43,26.37,26.39,2800.0,23.4673,23.4673,23.414,23.4318,2800.0
2009-10-12 14:30:00,26.4,26.4,26.35,26.38,1700.0,23.4407,23.4407,23.3963,23.4229,1700.0
2009-10-12 14:40:00,26.38,26.51,26.36,26.5,4700.0,23.4229,23.5383,23.4052,23.5295,4700.0
2009-10-12 14:50:00,26.49,26.52,26.49,26.52,2800.0,23.5206,23.5472,23.5206,23.5472,2800.0
2009-10-12 15:00:00,26.54,26.57,26.53,26.56,6100.0,23.565,23.5916,23.5561,23.5827,6100.0
2009-10-12 15:10:00,26.56,26.56,26.55,26.56,3000.0,23.5827,23.5827,23.5739,23.5827,3000.0
2009-10-12 15:20:00,26.56,26.57,26.5,26.53,7400.0,23.5827,23.5916,23.5295,23.5561,7400.0
2009-10-12 15:30:00,26.54,26.57,26.5,26.5,5100.0,23.565,23.5916,23.5295,23.5295,5100.0
2009-10-12 15:40:00,26.5,26.51,26.45,26.45,9100.0,23.5295,23.5383,23.4851,23.4851,9100.0
2009-10-12 15:50:00,26.46,26.53,26.45,26.53,28900.0,23.4939,23.5561,23.4851,23.5561,28900.0
2009-10-13 09:30:00,26.6,26.77,26.57,26.66,6400.0,23.6183,23.7692,23.5916,23.6715,6400.0
2009-10-13 09:40:00,26.65,26.67,26.52,26.59,1800.0,23.6626,23.6804,23.5472,23.6094,1800.0
2009-10-13 09:50:00,26.56,26.61,26.41,26.42,2600.0,23.5827,23.6271,23.4495,23.4584,2600.0
2009-10-13 10:00:00,26.41,26.44,26.3,26.44,4600.0,23.4495,23.4762,23.3519,23.4762,4600.0
2009-10-13 10:10:00,26.44,26.49,26.44,26.47,2600.0,23.4762,23.5206,23.4762,23.5028,2600.0
2009-10-13 10:20:00,26.5,26.52,26.4,26.48,5900.0,23.5295,23.5472,23.4407,23.5117,5900.0
2009-10-13 10:30:00,26.44,26.47,26.4,26.4,2500.0,23.4762,23.5028,23.4407,23.4407,2500.0
2009-10-13 10:40:00,26.41,26.53,26.38,26.43,14300.0,23.4495,23.5561,23.4229,23.4673,14300.0
2009-10-13 10:50:00,26.4,26.5,26.4,26.42,13100.0,23.4407,23.5295,23.4407,23.4584,13100.0
2009-10-13 11:00:00,26.42,26.44,26.35,26.35,3400.0,23.4584,23.4762,23.3963,23.3963,3400.0
2009-10-13 11:10:00,26.37,26.46,26.37,26.39,2500.0,23.414,23.4939,23.414,23.4318,2500.0
2009-10-13 11:20:00,26.4,26.46,26.39,26.44,3700.0,23.4407,23.4939,23.4318,23.4762,3700.0
2009-10-13 11:30:00,26.43,26.44,26.37,26.42,4800.0,23.4673,23.4762,23.414,23.4584,4800.0
2009-10-13 11:40:00,26.45,26.47,26.38,26.43,17500.0,23.4851,23.5028,23.4229,23.4673,17500.0
2009-10-13 11:50:00,26.42,26.49,26.36,26.41,10000.0,23.4584,23.5206,23.4052,23.4495,10000.0
2009-10-13 12:00:00,26.41,26.48,26.41,26.48,2100.0,23.4495,23.5117,23.4495,23.5117,2100.0
2009-10-13 12:10:00,26.48,26.53,26.42,26.42,7700.0,23.5117,23.5561,23.4584,23.4584,7700.0
2009-10-13 12:20:00,26.42,26.54,26.38,26.53,19100.0,23.4584,23.565,23.4229,23.5561,19100.0
2009-10-13 12:30:00,26.55,26.55,26.46,26.51,8800.0,23.5739,23.5739,23.4939,23.5383,8800.0
2009-10-13 12:40:00,26.51,26.52,26.48,26.52,1100.0,23.5383,23.5472,23.5117,23.5472,1100.0
2009-10-13 12:50:00,26.52,26.52,26.49,26.49,1800.0,23.5472,23.5472,23.5206,23.5206,1800.0
2009-10-13 13:00:00,26.49,26.53,26.44,26.53,1800.0,23.5206,23.5561,23.4762,23.5561,1800.0
2009-10-13 13:10:00,26.52,26.55,26.49,26.54,4500.0,23.5472,23.5739,23.5206,23.565,4500.0
2009-10-13 13:20:00,26.54,26.54,26.49,26.52,7300.0,23.565,23.565,23.5206,23.5472,7300.0
2009-10-13 13:30:00,26.49,26.52,26.49,26.5,1000.0,23.5206,23.5472,23.5206,23.5295,1000.0
2009-10-13 13:40:00,26.5,26.51,26.4,26.42,2900.0,23.5295,23.5383,23.4407,23.4584,2900.0
2009-10-13 13:50:00,26.41,26.52,26.41,26.52,2000.0,23.4495,23.5472,23.4495,23.5472,2000.0
2009-10-13 14:00:00,26.46,26.48,26.42,26.47,1500.0,23.4939,23.5117,23.4584,23.5028,1500.0
2009-10-13 14:10:00,26.47,26.53,26.43,26.5,9000.0,23.5028,23.5561,23.4673,23.5295,9000.0
2009-10-13 14:20:00,26.5,26.56,26.49,26.54,24800.0,23.5295,23.5827,23.5206,23.565,24800.0
2009-10-13 14:30:00,26.53,26.54,26.51,26.51,9800.0,23.5561,23.565,23.5383,23.5383,9800.0
2009-10-13 14:40:00,26.51,26.55,26.49,26.54,3500.0,23.5383,23.5739,23.5206,23.565,3500.0
2009-10-13 14:50:00,26.53,26.57,26.43,26.47,23800.0,23.5561,23.5916,23.4673,23.5028,23800.0
2009-10-13 15:00:00,26.47,26.52,26.47,26.51,3800.0,23.5028,23.5472,23.5028,23.5383,3800.0
2009-10-13 15:10:00,26.51,26.53,26.51,26.53,3600.0,23.5383,23.5561,23.5383,23.5561,3600.0
2009-10-13 15:20:00,26.52,26.55,26.47,26.47,4000.0,23.5472,23.5739,23.5028,23.5028,4000.0
2009-10-13 15:30:00,26.47,26.5,26.46,26.5,4800.0,23.5028,23.5295,23.4939,23.5295,4800.0
2009-10-13 15:40:00,26.49,26.62,26.49,26.62,64300.0,23.5206,23.636,23.5206,23.636,64300.0
2009-10-13 15:50:00,26.62,26.62,26.44,26.46,67200.0,23.636,23.636,23.4762,23.4939,67200.0
2009-10-14 09:30:00,26.65,27.17,26.64,27.08,16800.0,23.6626,24.1244,23.6538,24.0444,16800.0
2009-10-14 09:40:00,27.0,27.0,26.88,26.91,4900.0,23.9734,23.9734,23.8669,23.8935,4900.0
2009-10-14 09:50:00,26.92,27.01,26.92,26.98,33100.0,23.9024,23.9823,23.9024,23.9557,33100.0
2009-10-14 10:00:00,26.97,27.02,26.95,27.02,24200.0,23.9468,23.9912,23.929,23.9912,24200.0
2009-10-14 10:10:00,27.02,27.02,26.95,26.97,10500.0,23.9912,23.9912,23.929,23.9468,10500.0
2009-10-14 10:20:00,26.95,26.97,26.88,26.95,2700.0,23.929,23.9468,23.8669,23.929,2700.0
2009-10-14 10:30:00,26.95,26.98,26.94,26.98,4900.0,23.929,23.9557,23.9201,23.9557,4900.0
2009-10-14 10:40:00,26.97,26.98,26.96,26.96,34800.0,23.9468,23.9557,23.9379,23.9379,34800.0
2009-10-14 10:50:00,26.97,26.98,26.94,26.98,38500.0,23.9468,23.9557,23.9201,23.9557,38500.0
2009-10-14 11:00:00,26.98,27.01,26.93,26.95,19200.0,23.9557,23.9823,23.9113,23.929,19200.0
2009-10-14 11:10:00,26.95,26.98,26.94,26.98,8000.0,23.929,23.9557,23.9201,23.9557,8000.0
2009-10-14 11:20:00,26.98,27.0,26.96,26.98,26800.0,23.9557,23.9734,23.9379,23.9557,26800.0
2009-10-14 11:30:00,26.98,27.02,26.96,27.01,62100.0,23.9557,23.9912,23.9379,23.9823,62100.0
2009-10-14 11:40:00,27.0,27.0,26.98,27.0,25600.0,23.9734,23.9734,23.9557,23.9734,25600.0
2009-10-14 11:50:00,27.02,27.02,26.94,26.98,9800.0,23.9912,23.9912,23.9201,23.9557,9800.0
2009-10-14 12:00:00,26.98,27.11,26.97,27.11,9300.0,23.9557,24.0711,23.9468,24.0711,9300.0
2009-10-14 12:10:00,27.11,27.12,27.04,27.05,6600.0,24.0711,24.08,24.0089,24.0178,6600.0
2009-10-14 12:20:00,27.05,27.05,26.92,27.0,22600.0,24.0178,24.0178,23.9024,23.9734,22600.0
2009-10-14 12:30:00,27.0,27.02,26.97,27.0,10400.0,23.9734,23.9912,23.9468,23.9734,10400.0
2009-10-14 12:40:00,26.99,27.04,26.99,27.04,4400.0,23.9645,24.0089,23.9645,24.0089,4400.0
2009-10-14 12:50:00,27.02,27.09,27.0,27.07,17200.0,23.9912,24.0533,23.9734,24.0356,17200.0
2009-10-14 13:00:00,27.05,27.06,26.98,26.99,17100.0,24.0178,24.0267,23.9557,23.9645,17100.0
2009-10-14 13:10:00,26.99,27.0,26.98,27.0,8000.0,23.9645,23.9734,23.9557,23.9734,8000.0
2009-10-14 13:20:00,27.0,27.0,26.99,27.0,6400.0,23.9734,23.9734,23.9645,23.9734,6400.0
2009-10-14 13:30:00,26.99,27.0,26.99,27.0,5300.0,23.9645,23.9734,23.9645,23.9734,5300.0
2009-10-14 13:40:00,26.99,27.0,26.98,27.0,8900.0,23.9645,23.9734,23.9557,23.9734,8900.0
2009-10-14 13:50:00,26.99,27.0,26.99,26.99,6500.0,23.9645,23.9734,23.9645,23.9645,6500.0
2009-10-14 14:00:00,27.0,27.0,26.98,26.99,6200.0,23.9734,23.9734,23.9557,23.9645,6200.0
2009-10-14 14:10:00,27.0,27.03,26.99,27.03,77500.0,23.9734,24.0,23.9645,24.0,77500.0
2009-10-14 14:20:00,27.03,27.03,27.0,27.01,7600.0,24.0,24.0,23.9734,23.9823,7600.0
2009-10-14 14:30:00,27.01,27.14,27.01,27.1,18900.0,23.9823,24.0977,23.9823,24.0622,18900.0
2009-10-14 14:40:00,27.1,27.11,27.06,27.09,19700.0,24.0622,24.0711,24.0267,24.0533,19700.0
2009-10-14 14:50:00,27.09,27.12,27.09,27.12,104700.0,24.0533,24.08,24.0533,24.08,104700.0
2009-10-14 15:00:00,27.11,27.15,27.11,27.13,20900.0,24.0711,24.1066,24.0711,24.0888,20900.0
2009-10-14 15:10:00,27.13,27.18,27.09,27.15,17800.0,24.0888,24.1332,24.0533,24.1066,17800.0
2009-10-14 15:20:00,27.14,27.22,27.14,27.22,17400.0,24.0977,24.1688,24.0977,24.1688,17400.0
2009-10-14 15:30:00,27.22,27.45,27.22,27.45,29700.0,24.1688,24.373,24.1688,24.373,29700.0
2009-10-14 15:40:00,27.45,27.69,27.44,27.69,78700.0,24.373,24.5861,24.3641,24.5861,78700.0
2009-10-14 15:50:00,27.69,27.85,27.63,27.78,164800.0,24.5861,24.7281,24.5328,24.666,164800.0
2009-10-15 09:30:00,27.72,27.73,27.58,27.67,3400.0,24.6127,24.6216,24.4884,24.5683,3400.0
2009-10-15 09:40:00,27.71,28.0,27.71,27.97,17500.0,24.6038,24.8613,24.6038,24.8347,17500.0
2009-10-15 09:50:00,27.95,28.02,27.92,28.0,19000.0,24.8169,24.8791,24.7903,24.8613,19000.0
2009-10-15 10:00:00,27.98,27.98,27.67,27.69,9500.0,24.8436,24.8436,24.5683,24.5861,9500.0
2009-10-15 10:10:00,27.69,27.71,27.56,27.58,12900.0,24.5861,24.6038,24.4706,24.4884,12900.0
2009-10-15 10:20:00,27.58,27.72,27.55,27.72,12000.0,24.4884,24.6127,24.4618,24.6127,12000.0
2009-10-15 10:30:00,27.71,27.91,27.71,27.8,11100.0,24.6038,24.7814,24.6038,24.6837,11100.0
2009-10-15 10:40:00,27.79,27.89,27.77,27.89,10200.0,24.6749,24.7636,24.6571,24.7636,10200.0
2009-10-15 10:50:00,27.88,27.97,27.86,27.86,8000.0,24.7548,24.8347,24.737,24.737,8000.0
2009-10-15 11:00:00,27.86,27.92,27.86,27.89,9800.0,24.737,24.7903,24.737,24.7636,9800.0
2009-10-15 11:10:00,27.87,27.88,27.83,27.83,6200.0,24.7459,24.7548,24.7104,24.7104,6200.0
2009-10-15 11:20:00,27.84,27.84,27.77,27.79,7200.0,24.7193,24.7193,24.6571,24.6749,7200.0
2009-10-15 11:30:00,27.78,27.83,27.77,27.78,9700.0,24.666,24.7104,24.6571,24.666,9700.0
2009-10-15 11:40:00,27.78,27.78,27.74,27.75,7500.0,24.666,24.666,24.6305,24.6393,7500.0
2009-10-15 11:50:00,27.74,27.74,27.68,27.71,16400.0,24.6305,24.6305,24.5772,24.6038,16400.0
2009-10-15 12:00:00,27.71,27.74,27.71,27.72,3900.0,24.6038,24.6305,24.6038,24.6127,3900.0
2009-10-15 12:10:00,27.73,27.8,27.73,27.79,12200.0,24.6216,24.6837,24.6216,24.6749,12200.0
2009-10-15 12:20:00,27.8,27.84,27.76,27.76,15000.0,24.6837,24.7193,24.6482,24.6482,15000.0
2009-10-15 12:30:00,27.76,27.77,27.72,27.72,8500.0,24.6482,24.6571,24.6127,24.6127,8500.0
2009-10-15 12:40:00,27.72,27.72,27.7,27.7,2700.0,24.6127,24.6127,24.5949,24.5949,2700.0
2009-10-15 12:50:00,27.7,27.71,27.62,27.62,8900.0,24.5949,24.6038,24.5239,24.5239,8900.0
2009-10-15 13:00:00,27.62,27.63,27.56,27.57,6200.0,24.5239,24.5328,24.4706,24.4795,6200.0
2009-10-15 13:10:00,27.56,27.56,27.54,27.54,5300.0,24.4706,24.4706,24.4529,24.4529,5300.0
2009-10-15 13:20:00,27.54,27.62,27.54,27.62,6300.0,24.4529,24.5239,24.4529,24.5239,6300.0
2009-10-15 13:30:00,27.62,27.63,27.59,27.6,9100.0,24.5239,24.5328,24.4973,24.5062,9100.0
2009-10-15 13:40:00,27.59,27.65,27.57,27.65,8600.0,24.4973,24.5505,24.4795,24.5505,8600.0
2009-10-15 13:50:00,27.65,27.71,27.61,27.69,13100.0,24.5505,24.6038,24.515,24.5861,13100.0
2009-10-15 14:00:00,27.69,27.79,27.69,27.76,8700.0,24.5861,24.6749,24.5861,24.6482,8700.0
2009-10-15 14:10:00,27.76,27.79,27.76,27.79,7700.0,24.6482,24.6749,24.6482,24.6749,7700.0
2009-10-15 14:20:00,27.8,27.81,27.76,27.77,9800.0,24.6837,24.6926,24.6482,24.6571,9800.0
2009-10-15 14:30:00,27.77,27.97,27.76,27.88,10600.0,24.6571,24.8347,24.6482,24.7548,10600.0
2009-10-15 14:40:00,27.88,27.91,27.84,27.87,8900.0,24.7548,24.7814,24.7193,24.7459,8900.0
2009-10-15 14:50:00,27.86,28.05,27.86,28.0,30000.0,24.737,24.9057,24.737,24.8613,30000.0
2009-10-15 15:00:00,27.99,28.13,27.94,27.98,37800.0,24.8524,24.9767,24.808,24.8436,37800.0
2009-10-15 15:10:00,27.98,28.58,27.98,28.53,157300.0,24.8436,25.3763,24.8436,25.3319,157300.0
2009-10-15 15:20:00,28.53,28.54,28.25,28.32,84700.0,25.3319,25.3408,25.0833,25.1454,84700.0
2009-10-15 15:30:00,28.34,28.49,28.28,28.37,64500.0,25.1632,25.2964,25.1099,25.1898,64500.0
2009-10-15 15:40:00,28.37,28.37,28.27,28.32,38500.0,25.1898,25.1898,25.101,25.1454,38500.0
2009-10-15 15:50:00,28.31,28.32,28.24,28.25,80100.0,25.1366,25.1454,25.0744,25.0833,80100.0
2009-10-16 09:30:00,28.09,28.09,27.78,28.08,176100.0,24.9412,24.9412,24.666,24.9323,176100.0
2009-10-16 09:40:00,28.09,28.11,28.04,28.08,33900.0,24.9412,24.959,24.8968,24.9323,33900.0
2009-10-16 09:50:00,28.08,28.25,27.89,27.92,75800.0,24.9323,25.0833,24.7636,24.7903,75800.0
2009-10-16 10:00:00,27.9,27.9,27.68,27.68,7500.0,24.7725,24.7725,24.5772,24.5772,7500.0
2009-10-16 10:10:00,27.66,27.94,27.5,27.76,77900.0,24.5594,24.808,24.4174,24.6482,77900.0
2009-10-16 10:20:00,27.76,27.81,27.67,27.74,22300.0,24.6482,24.6926,24.5683,24.6305,22300.0
2009-10-16 10:30:00,27.76,27.76,27.48,27.62,18800.0,24.6482,24.6482,24.3996,24.5239,18800.0
2009-10-16 10:40:00,27.6,27.71,27.49,27.5,37200.0,24.5062,24.6038,24.4085,24.4174,37200.0
2009-10-16 10:50:00,27.5,27.5,27.42,27.5,52100.0,24.4174,24.4174,24.3463,24.4174,52100.0
2009-10-16 11:00:00,27.5,27.71,27.47,27.71,45600.0,24.4174,24.6038,24.3907,24.6038,45600.0
2009-10-16 11:10:00,27.7,27.7,27.42,27.57,54200.0,24.5949,24.5949,24.3463,24.4795,54200.0
2009-10-16 11:20:00,27.59,27.63,27.5,27.5,24400.0,24.4973,24.5328,24.4174,24.4174,24400.0
2009-10-16 11:30:00,27.5,27.58,27.49,27.49,8800.0,24.4174,24.4884,24.4085,24.4085,8800.0
2009-10-16 11:40:00,27.49,27.51,27.48,27.51,6300.0,24.4085,24.4262,24.3996,24.4262,6300.0
2009-10-16 11:50:00,27.51,27.51,27.49,27.49,8100.0,24.4262,24.4262,24.4085,24.4085,8100.0
2009-10-16 12:00:00,27.5,27.5,27.48,27.49,14000.0,24.4174,24.4174,24.3996,24.4085,14000.0
2009-10-16 12:10:00,27.49,27.54,27.49,27.49,8700.0,24.4085,24.4529,24.4085,24.4085,8700.0
2009-10-16 12:20:00,27.5,27.55,27.5,27.54,4500.0,24.4174,24.4618,24.4174,24.4529,4500.0
2009-10-16 12:30:00,27.55,27.57,27.54,27.54,6600.0,24.4618,24.4795,24.4529,24.4529,6600.0
2009-10-16 12:40:00,27.55,27.57,27.47,27.5,6300.0,24.4618,24.4795,24.3907,24.4174,6300.0
2009-10-16 12:50:00,27.51,27.56,27.5,27.53,3700.0,24.4262,24.4706,24.4174,24.444,3700.0
2009-10-16 13:00:00,27.54,27.56,27.54,27.54,3500.0,24.4529,24.4706,24.4529,24.4529,3500.0
2009-10-16 13:10:00,27.56,27.6,27.54,27.59,7700.0,24.4706,24.5062,24.4529,24.4973,7700.0
2009-10-16 13:20:00,27.6,27.79,27.59,27.79,12100.0,24.5062,24.6749,24.4973,24.6749,12100.0
2009-10-16 13:30:00,27.83,27.92,27.82,27.89,21200.0,24.7104,24.7903,24.7015,24.7636,21200.0
2009-10-16 13:40:00,27.89,28.18,27.89,28.05,47200.0,24.7636,25.0211,24.7636,24.9057,47200.0
2009-10-16 13:50:00,28.06,28.2,28.06,28.16,8800.0,24.9146,25.0389,24.9146,25.0034,8800.0
2009-10-16 14:00:00,28.16,28.17,28.06,28.07,9700.0,25.0034,25.0123,24.9146,24.9235,9700.0
2009-10-16 14:10:00,28.06,28.12,28.0,28.07,13700.0,24.9146,24.9679,24.8613,24.9235,13700.0
2009-10-16 14:20:00,28.06,28.08,28.06,28.06,7500.0,24.9146,24.9323,24.9146,24.9146,7500.0
2009-10-16 14:30:00,28.07,28.07,28.04,28.06,5700.0,24.9235,24.9235,24.8968,24.9146,5700.0
2009-10-16 14:40:00,28.07,28.09,28.05,28.06,7600.0,24.9235,24.9412,24.9057,24.9146,7600.0
2009-10-16 14:50:00,28.07,28.14,28.06,28.13,22500.0,24.9235,24.9856,24.9146,24.9767,22500.0
2009-10-16 15:00:00,28.12,28.13,28.07,28.07,13100.0,24.9679,24.9767,24.9235,24.9235,13100.0
2009-10-16 15:10:00,28.07,28.13,28.07,28.13,13200.0,24.9235,24.9767,24.9235,24.9767,13200.0
2009-10-16 15:20:00,28.13,28.15,28.1,28.12,7600.0,24.9767,24.9945,24.9501,24.9679,7600.0
2009-10-16 15:30:00,28.13,28.2,28.13,28.19,9300.0,24.9767,25.0389,24.9767,25.03,9300.0
2009-10-16 15:40:00,28.18,28.19,28.03,28.05,20300.0,25.0211,25.03,24.888,24.9057,20300.0
2009-10-16 15:50:00,28.06,28.17,28.01,28.04,88600.0,24.9146,25.0123,24.8702,24.8968,88600.0
2009-10-19 09:30:00,27.94,28.1,27.78,27.83,13200.0,24.808,24.9501,24.666,24.7104,13200.0
2009-10-19 09:40:00,27.82,28.1,27.81,27.93,22400.0,24.7015,24.9501,24.6926,24.7992,22400.0
2009-10-19 09:50:00,27.93,27.95,27.85,27.95,6600.0,24.7992,24.8169,24.7281,24.8169,6600.0
2009-10-19 10:00:00,27.94,28.26,27.94,28.22,12900.0,24.808,25.0922,24.808,25.0567,12900.0
2009-10-19 10:10:00,28.23,28.39,28.23,28.29,18500.0,25.0655,25.2076,25.0655,25.1188,18500.0
2009-10-19 10:20:00,28.29,28.35,28.22,28.33,9500.0,25.1188,25.1721,25.0567,25.1543,9500.0
2009-10-19 10:30:00,28.34,28.41,28.33,28.33,4600.0,25.1632,25.2254,25.1543,25.1543,4600.0
2009-10-19 10:40:00,28.32,28.32,28.23,28.23,3200.0,25.1454,25.1454,25.0655,25.0655,3200.0
2009-10-19 10:50:00,28.24,28.24,28.07,28.07,8000.0,25.0744,25.0744,24.9235,24.9235,8000.0
2009-10-19 11:00:00,28.1,28.44,28.1,28.39,21700.0,24.9501,25.252,24.9501,25.2076,21700.0
2009-10-19 11:10:00,28.41,28.63,28.41,28.59,14600.0,25.2254,25.4207,25.2254,25.3852,14600.0
2009-10-19 11:20:00,28.61,28.73,28.49,28.54,21100.0,25.4029,25.5095,25.2964,25.3408,21100.0
2009-10-19 11:30:00,28.51,28.61,28.43,28.43,16600.0,25.3141,25.4029,25.2431,25.2431,16600.0
2009-10-19 11:40:00,28.42,28.6,28.42,28.6,9100.0,25.2342,25.3941,25.2342,25.3941,9100.0
2009-10-19 11:50:00,28.62,28.75,28.58,28.58,13300.0,25.4118,25.5272,25.3763,25.3763,13300.0
2009-10-19 12:00:00,28.58,28.59,28.55,28.58,5300.0,25.3763,25.3852,25.3497,25.3763,5300.0
2009-10-19 12:10:00,28.58,28.62,28.56,28.56,10300.0,25.3763,25.4118,25.3585,25.3585,10300.0
2009-10-19 12:20:00,28.55,28.55,28.49,28.5,5000.0,25.3497,25.3497,25.2964,25.3053,5000.0
2009-10-19 12:30:00,28.49,28.5,28.47,28.47,2700.0,25.2964,25.3053,25.2786,25.2786,2700.0
2009-10-19 12:40:00,28.46,28.57,28.46,28.5,43100.0,25.2698,25.3674,25.2698,25.3053,43100.0
2009-10-19 12:50:00,28.5,28.51,28.43,28.45,33900.0,25.3053,25.3141,25.2431,25.2609,33900.0
2009-10-19 13:00:00,28.43,28.43,28.36,28.43,3100.0,25.2431,25.2431,25.181,25.2431,3100.0
2009-10-19 13:10:00,28.44,28.54,28.44,28.52,3900.0,25.252,25.3408,25.252,25.323,3900.0
2009-10-19 13:20:00,28.54,28.56,28.48,28.52,5100.0,25.3408,25.3585,25.2875,25.323,5100.0
2009-10-19 13:30:00,28.51,28.51,28.44,28.46,54900.0,25.3141,25.3141,25.252,25.2698,54900.0
2009-10-19 13:40:00,28.47,28.47,28.43,28.44,8200.0,25.2786,25.2786,25.2431,25.252,8200.0
2009-10-19 13:50:00,28.43,28.53,28.4,28.47,42500.0,25.2431,25.3319,25.2165,25.2786,42500.0
2009-10-19 14:00:00,28.47,28.49,28.37,28.37,3500.0,25.2786,25.2964,25.1898,25.1898,3500.0
2009-10-19 14:10:00,28.37,28.46,28.37,28.46,1600.0,25.1898,25.2698,25.1898,25.2698,1600.0
2009-10-19 14:20:00,28.47,28.58,28.47,28.57,2500.0,25.2786,25.3763,25.2786,25.3674,2500.0
2009-10-19 14:30:00,28.56,28.65,28.44,28.44,11400.0,25.3585,25.4385,25.252,25.252,11400.0
2009-10-19 14:40:00,28.44,28.49,28.44,28.48,3800.0,25.252,25.2964,25.252,25.2875,3800.0
2009-10-19 14:50:00,28.49,28.53,28.48,28.53,6400.0,25.2964,25.3319,25.2875,25.3319,6400.0
2009-10-19 15:00:00,28.53,28.54,28.47,28.47,9400.0,25.3319,25.3408,25.2786,25.2786,9400.0
2009-10-19 15:10:00,28.47,28.63,28.46,28.49,29800.0,25.2786,25.4207,25.2698,25.2964,29800.0
2009-10-19 15:20:00,28.49,28.51,28.45,28.45,9300.0,25.2964,25.3141,25.2609,25.2609,9300.0
2009-10-19 15:30:00,28.44,28.47,28.43,28.46,7500.0,25.252,25.2786,25.2431,25.2698,7500.0
2009-10-19 15:40:00,28.46,28.5,28.42,28.42,18400.0,25.2698,25.3053,25.2342,25.2342,18400.0
2009-10-19 15:50:00,28.42,28.45,28.4,28.43,43800.0,25.2342,25.2609,25.2165,25.2431,43800.0
2009-10-20 09:30:00,28.25,28.79,28.04,28.04,18900.0,25.0833,25.5628,24.8968,24.8968,18900.0
2009-10-20 09:40:00,28.04,28.23,28.0,28.04,9600.0,24.8968,25.0655,24.8613,24.8968,9600.0
2009-10-20 09:50:00,28.05,28.08,27.94,28.0,8800.0,24.9057,24.9323,24.808,24.8613,8800.0
2009-10-20 10:00:00,28.0,28.03,27.92,27.99,6700.0,24.8613,24.888,24.7903,24.8524,6700.0
2009-10-20 10:10:00,27.99,27.99,27.75,27.78,4700.0,24.8524,24.8524,24.6393,24.666,4700.0
2009-10-20 10:20:00,27.78,27.87,27.74,27.8,5700.0,24.666,24.7459,24.6305,24.6837,5700.0
2009-10-20 10:30:00,27.79,27.99,27.79,27.95,5600.0,24.6749,24.8524,24.6749,24.8169,5600.0
2009-10-20 10:40:00,27.94,27.97,27.92,27.92,4100.0,24.808,24.8347,24.7903,24.7903,4100.0
2009-10-20 10:50:00,27.88,28.12,27.88,28.07,4500.0,24.7548,24.9679,24.7548,24.9235,4500.0
2009-10-20 11:00:00,28.1,28.1,27.99,28.0,5600.0,24.9501,24.9501,24.8524,24.8613,5600.0
2009-10-20 11:10:00,27.99,28.06,27.98,28.01,23700.0,24.8524,24.9146,24.8436,24.8702,23700.0
2009-10-20 11:20:00,28.02,28.06,28.0,28.01,14800.0,24.8791,24.9146,24.8613,24.8702,14800.0
2009-10-20 11:30:00,28.01,28.01,27.92,27.96,3800.0,24.8702,24.8702,24.7903,24.8258,3800.0
2009-10-20 11:40:00,27.97,27.98,27.79,27.94,5400.0,24.8347,24.8436,24.6749,24.808,5400.0
2009-10-20 11:50:00,27.88,27.91,27.79,27.85,4000.0,24.7548,24.7814,24.6749,24.7281,4000.0
2009-10-20 12:00:00,27.83,27.83,27.72,27.75,3200.0,24.7104,24.7104,24.6127,24.6393,3200.0
2009-10-20 12:10:00,27.75,27.81,27.7,27.72,3400.0,24.6393,24.6926,24.5949,24.6127,3400.0
2009-10-20 12:20:00,27.71,27.82,27.7,27.82,3900.0,24.6038,24.7015,24.5949,24.7015,3900.0
2009-10-20 12:30:00,27.83,27.83,27.69,27.72,5900.0,24.7104,24.7104,24.5861,24.6127,5900.0
2009-10-20 12:40:00,27.73,27.77,27.7,27.74,3200.0,24.6216,24.6571,24.5949,24.6305,3200.0
2009-10-20 12:50:00,27.75,27.87,27.75,27.76,3200.0,24.6393,24.7459,24.6393,24.6482,3200.0
2009-10-20 13:00:00,27.77,27.77,27.67,27.67,8200.0,24.6571,24.6571,24.5683,24.5683,8200.0
2009-10-20 13:10:00,27.65,27.65,27.57,27.58,8100.0,24.5505,24.5505,24.4795,24.4884,8100.0
2009-10-20 13:20:00,27.59,27.6,27.54,27.55,6300.0,24.4973,24.5062,24.4529,24.4618,6300.0
2009-10-20 13:30:00,27.57,27.65,27.54,27.54,9700.0,24.4795,24.5505,24.4529,24.4529,9700.0
2009-10-20 13:40:00,27.53,27.53,27.45,27.52,6900.0,24.444,24.444,24.373,24.4351,6900.0
2009-10-20 13:50:00,27.53,27.55,27.44,27.44,7400.0,24.444,24.4618,24.3641,24.3641,7400.0
2009-10-20 14:00:00,27.42,27.63,27.42,27.62,8900.0,24.3463,24.5328,24.3463,24.5239,8900.0
2009-10-20 14:10:00,27.63,27.72,27.63,27.72,7400.0,24.5328,24.6127,24.5328,24.6127,7400.0
2009-10-20 14:20:00,27.7,27.73,27.68,27.69,8800.0,24.5949,24.6216,24.5772,24.5861,8800.0
2009-10-20 14:30:00,27.72,27.76,27.69,27.74,6900.0,24.6127,24.6482,24.5861,24.6305,6900.0
2009-10-20 14:40:00,27.73,27.73,27.67,27.7,10100.0,24.6216,24.6216,24.5683,24.5949,10100.0
2009-10-20 14:50:00,27.7,27.79,27.7,27.78,11600.0,24.5949,24.6749,24.5949,24.666,11600.0
2009-10-20 15:00:00,27.79,27.82,27.77,27.78,11800.0,24.6749,24.7015,24.6571,24.666,11800.0
2009-10-20 15:10:00,27.78,27.78,27.71,27.76,8400.0,24.666,24.666,24.6038,24.6482,8400.0
2009-10-20 15:20:00,27.75,27.77,27.71,27.75,10800.0,24.6393,24.6571,24.6038,24.6393,10800.0
2009-10-20 15:30:00,27.74,27.78,27.71,27.73,14800.0,24.6305,24.666,24.6038,24.6216,14800.0
2009-10-20 15:40:00,27.73,27.77,27.72,27.76,19500.0,24.6216,24.6571,24.6127,24.6482,19500.0
2009-10-20 15:50:00,27.75,27.81,27.72,27.81,44700.0,24.6393,24.6926,24.6127,24.6926,44700.0
2009-10-21 09:30:00,27.9,28.0,27.73,28.0,5600.0,24.7725,24.8613,24.6216,24.8613,5600.0
2009-10-21 09:40:00,28.0,28.06,27.9,27.93,8700.0,24.8613,24.9146,24.7725,24.7992,8700.0
2009-10-21 09:50:00,28.0,28.01,27.97,27.97,24900.0,24.8613,24.8702,24.8347,24.8347,24900.0
2009-10-21 10:00:00,28.0,28.07,27.99,28.0,29100.0,24.8613,24.9235,24.8524,24.8613,29100.0
2009-10-21 10:10:00,28.01,28.03,27.91,27.94,30100.0,24.8702,24.888,24.7814,24.808,30100.0
2009-10-21 10:20:00,27.93,28.02,27.93,28.0,30200.0,24.7992,24.8791,24.7992,24.8613,30200.0
2009-10-21 10:30:00,28.01,28.06,27.99,28.0,47500.0,24.8702,24.9146,24.8524,24.8613,47500.0
2009-10-21 10:40:00,28.01,28.05,27.98,28.03,16400.0,24.8702,24.9057,24.8436,24.888,16400.0
2009-10-21 10:50:00,28.04,28.04,28.0,28.02,4600.0,24.8968,24.8968,24.8613,24.8791,4600.0
2009-10-21 11:00:00,28.01,28.03,28.01,28.01,4900.0,24.8702,24.888,24.8702,24.8702,4900.0
2009-10-21 11:10:00,28.01,28.11,27.89,28.1,19700.0,24.8702,24.959,24.7636,24.9501,19700.0
2009-10-21 11:20:00,28.04,28.27,28.04,28.23,9400.0,24.8968,25.101,24.8968,25.0655,9400.0
2009-10-21 11:30:00,28.21,28.31,28.21,28.31,2600.0,25.0478,25.1366,25.0478,25.1366,2600.0
2009-10-21 11:40:00,28.31,28.31,28.14,28.14,4800.0,25.1366,25.1366,24.9856,24.9856,4800.0
2009-10-21 11:50:00,28.1,28.15,28.04,28.1,6000.0,24.9501,24.9945,24.8968,24.9501,6000.0
2009-10-21 12:00:00,28.1,28.11,28.09,28.09,1900.0,24.9501,24.959,24.9412,24.9412,1900.0
2009-10-21 12:10:00,28.1,28.1,28.02,28.04,1300.0,24.9501,24.9501,24.8791,24.8968,1300.0
2009-10-21 12:20:00,28.05,28.1,28.05,28.1,1300.0,24.9057,24.9501,24.9057,24.9501,1300.0
2009-10-21 12:30:00,28.1,28.11,28.09,28.1,6200.0,24.9501,24.959,24.9412,24.9501,6200.0
2009-10-21 12:40:00,28.11,28.13,28.05,28.13,3200.0,24.959,24.9767,24.9057,24.9767,3200.0
2009-10-21 12:50:00,28.11,28.32,28.1,28.32,35600.0,24.959,25.1454,24.9501,25.1454,35600.0
2009-10-21 13:00:00,28.31,28.33,28.18,28.18,3500.0,25.1366,25.1543,25.0211,25.0211,3500.0
2009-10-21 13:10:00,28.18,28.19,28.16,28.16,3900.0,25.0211,25.03,25.0034,25.0034,3900.0
2009-10-21 13:20:00,28.17,28.18,28.16,28.16,4100.0,25.0123,25.0211,25.0034,25.0034,4100.0
2009-10-21 13:30:00,28.17,28.21,28.16,28.21,10800.0,25.0123,25.0478,25.0034,25.0478,10800.0
2009-10-21 13:40:00,28.21,28.21,28.2,28.2,1900.0,25.0478,25.0478,25.0389,25.0389,1900.0
2009-10-21 13:50:00,28.21,28.33,28.2,28.33,6400.0,25.0478,25.1543,25.0389,25.1543,6400.0
2009-10-21 14:00:00,28.33,28.35,28.32,28.35,1800.0,25.1543,25.1721,25.1454,25.1721,1800.0
2009-10-21 14:10:00,28.34,28.42,28.3,28.41,20100.0,25.1632,25.2342,25.1277,25.2254,20100.0
2009-10-21 14:20:00,28.41,28.43,28.3,28.41,8500.0,25.2254,25.2431,25.1277,25.2254,8500.0
2009-10-21 14:30:00,28.42,28.42,28.36,28.41,5900.0,25.2342,25.2342,25.181,25.2254,5900.0
2009-10-21 14:40:00,28.4,28.4,28.36,28.36,6900.0,25.2165,25.2165,25.181,25.181,6900.0
2009-10-21 14:50:00,28.35,28.35,28.32,28.35,4700.0,25.1721,25.1721,25.1454,25.1721,4700.0
2009-10-21 15:00:00,28.34,28.36,28.34,28.36,5000.0,25.1632,25.181,25.1632,25.181,5000.0
2009-10-21 15:10:00,28.35,28.36,28.35,28.35,4700.0,25.1721,25.181,25.1721,25.1721,4700.0
2009-10-21 15:20:00,28.36,28.41,28.31,28.4,35700.0,25.181,25.2254,25.1366,25.2165,35700.0
2009-10-21 15:30:00,28.41,28.44,28.16,28.32,33300.0,25.2254,25.252,25.0034,25.1454,33300.0
2009-10-21 15:40:00,28.31,28.31,28.2,28.21,40400.0,25.1366,25.1366,25.0389,25.0478,40400.0
2009-10-21 15:50:00,28.22,28.22,27.93,27.95,58700.0,25.0567,25.0567,24.7992,24.8169,58700.0
2009-10-22 09:30:00,28.11,28.11,27.37,27.86,7400.0,24.959,24.959,24.3019,24.737,7400.0
2009-10-22 09:40:00,27.89,27.89,27.55,27.59,5800.0,24.7636,24.7636,24.4618,24.4973,5800.0
2009-10-22 09:50:00,27.6,28.18,27.6,28.04,18400.0,24.5062,25.0211,24.5062,24.8968,18400.0
2009-10-22 10:00:00,27.98,28.08,27.91,28.03,6000.0,24.8436,24.9323,24.7814,24.888,6000.0
2009-10-22 10:10:00,28.05,28.25,28.0,28.13,15500.0,24.9057,25.0833,24.8613,24.9767,15500.0
2009-10-22 10:20:00,28.15,28.35,28.03,28.12,142700.0,24.9945,25.1721,24.888,24.9679,142700.0
2009-10-22 10:30:00,28.09,28.1,27.99,28.02,2400.0,24.9412,24.9501,24.8524,24.8791,2400.0
2009-10-22 10:40:00,28.02,28.14,28.02,28.08,2200.0,24.8791,24.9856,24.8791,24.9323,2200.0
2009-10-22 10:50:00,28.07,28.2,28.06,28.14,3900.0,24.9235,25.0389,24.9146,24.9856,3900.0
2009-10-22 11:00:00,28.13,28.13,28.05,28.12,4300.0,24.9767,24.9767,24.9057,24.9679,4300.0
2009-10-22 11:10:00,28.15,28.26,28.15,28.25,6400.0,24.9945,25.0922,24.9945,25.0833,6400.0
2009-10-22 11:20:00,28.25,28.3,28.25,28.25,38900.0,25.0833,25.1277,25.0833,25.0833,38900.0
2009-10-22 11:30:00,28.25,28.29,28.25,28.26,5100.0,25.0833,25.1188,25.0833,25.0922,5100.0
2009-10-22 11:40:00,28.25,28.28,28.23,28.27,14200.0,25.0833,25.1099,25.0655,25.101,14200.0
2009-10-22 11:50:00,28.25,28.25,28.11,28.11,6400.0,25.0833,25.0833,24.959,24.959,6400.0
2009-10-22 12:00:00,28.14,28.14,28.1,28.11,3500.0,24.9856,24.9856,24.9501,24.959,3500.0
2009-10-22 12:10:00,28.1,28.13,28.1,28.11,3000.0,24.9501,24.9767,24.9501,24.959,3000.0
2009-10-22 12:20:00,28.12,28.12,28.1,28.12,2500.0,24.9679,24.9679,24.9501,24.9679,2500.0
2009-10-22 12:30:00,28.11,28.2,28.11,28.18,2800.0,24.959,25.0389,24.959,25.0211,2800.0
2009-10-22 12:40:00,28.16,28.23,28.14,28.23,5100.0,25.0034,25.0655,24.9856,25.0655,5100.0
2009-10-22 12:50:00,28.23,28.4,28.23,28.25,14900.0,25.0655,25.2165,25.0655,25.0833,14900.0
2009-10-22 13:00:00,28.23,28.23,28.19,28.22,1700.0,25.0655,25.0655,25.03,25.0567,1700.0
2009-10-22 13:10:00,28.2,28.2,28.2,28.2,1000.0,25.0389,25.0389,25.0389,25.0389,1000.0
2009-10-22 13:20:00,28.2,28.23,28.2,28.2,2600.0,25.0389,25.0655,25.0389,25.0389,2600.0
2009-10-22 13:30:00,28.2,28.32,28.19,28.32,13700.0,25.0389,25.1454,25.03,25.1454,13700.0
2009-10-22 13:40:00,28.31,28.44,28.2,28.22,23400.0,25.1366,25.252,25.0389,25.0567,23400.0
2009-10-22 13:50:00,28.23,28.3,28.2,28.24,41800.0,25.0655,25.1277,25.0389,25.0744,41800.0
2009-10-22 14:00:00,28.25,28.32,28.24,28.27,4400.0,25.0833,25.1454,25.0744,25.101,4400.0
2009-10-22 14:10:00,28.3,28.34,28.21,28.3,8600.0,25.1277,25.1632,25.0478,25.1277,8600.0
2009-10-22 14:20:00,28.3,28.36,28.29,28.33,7900.0,25.1277,25.181,25.1188,25.1543,7900.0
2009-10-22 14:30:00,28.36,28.39,28.29,28.34,5500.0,25.181,25.2076,25.1188,25.1632,5500.0
2009-10-22 14:40:00,28.3,28.31,28.29,28.3,42500.0,25.1277,25.1366,25.1188,25.1277,42500.0
2009-10-22 14:50:00,28.31,28.43,28.31,28.41,5900.0,25.1366,25.2431,25.1366,25.2254,5900.0
2009-10-22 15:00:00,28.42,28.42,28.35,28.37,8800.0,25.2342,25.2342,25.1721,25.1898,8800.0
2009-10-22 15:10:00,28.36,28.42,28.32,28.42,5500.0,25.181,25.2342,25.1454,25.2342,5500.0
2009-10-22 15:20:00,28.4,28.42,28.33,28.34,6300.0,25.2165,25.2342,25.1543,25.1632,6300.0
2009-10-22 15:30:00,28.35,28.38,28.28,28.37,9700.0,25.1721,25.1987,25.1099,25.1898,9700.0
2009-10-22 15:40:00,28.38,28.47,28.37,28.45,13500.0,25.1987,25.2786,25.1898,25.2609,13500.0
2009-10-22 15:50:00,28.44,28.51,28.41,28.48,42600.0,25.252,25.3141,25.2254,25.2875,42600.0
2009-10-23 09:30:00,28.55,28.89,28.5,28.68,15600.0,25.3497,25.6516,25.3053,25.4651,15600.0
2009-10-23 09:40:00,28.73,28.99,28.73,28.78,13800.0,25.5095,25.7403,25.5095,25.5539,13800.0
2009-10-23 09:50:00,28.8,28.99,28.76,28.92,7500.0,25.5716,25.7403,25.5361,25.6782,7500.0
2009-10-23 10:00:00,28.94,29.06,28.77,28.93,13300.0,25.6959,25.8025,25.545,25.6871,13300.0
2009-10-23 10:10:00,28.9,28.99,28.9,28.93,9100.0,25.6604,25.7403,25.6604,25.6871,9100.0
2009-10-23 10:20:00,28.93,28.96,28.86,28.93,12800.0,25.6871,25.7137,25.6249,25.6871,12800.0
2009-10-23 10:30:00,28.9,28.95,28.87,28.95,12100.0,25.6604,25.7048,25.6338,25.7048,12100.0
2009-10-23 10:40:00,28.95,28.95,28.88,28.9,11700.0,25.7048,25.7048,25.6427,25.6604,11700.0
2009-10-23 10:50:00,28.92,29.02,28.83,28.83,9400.0,25.6782,25.767,25.5983,25.5983,9400.0
2009-10-23 11:00:00,28.85,28.85,28.74,28.8,1900.0,25.616,25.616,25.5184,25.5716,1900.0
2009-10-23 11:10:00,28.8,28.8,28.53,28.54,8200.0,25.5716,25.5716,25.3319,25.3408,8200.0
2009-10-23 11:20:00,28.58,28.58,28.45,28.48,5300.0,25.3763,25.3763,25.2609,25.2875,5300.0
2009-10-23 11:30:00,28.48,28.48,28.34,28.38,11700.0,25.2875,25.2875,25.1632,25.1987,11700.0
2009-10-23 11:40:00,28.4,28.42,28.37,28.38,7400.0,25.2165,25.2342,25.1898,25.1987,7400.0
2009-10-23 11:50:00,28.37,28.49,28.26,28.27,45900.0,25.1898,25.2964,25.0922,25.101,45900.0
2009-10-23 12:00:00,28.27,28.52,28.26,28.51,10800.0,25.101,25.323,25.0922,25.3141,10800.0
2009-10-23 12:10:00,28.55,28.55,28.45,28.51,8600.0,25.3497,25.3497,25.2609,25.3141,8600.0
2009-10-23 12:20:00,28.5,28.53,28.5,28.53,1700.0,25.3053,25.3319,25.3053,25.3319,1700.0
2009-10-23 12:30:00,28.52,28.54,28.51,28.53,1500.0,25.323,25.3408,25.3141,25.3319,1500.0
2009-10-23 12:40:00,28.52,28.59,28.52,28.59,2600.0,25.323,25.3852,25.323,25.3852,2600.0
2009-10-23 12:50:00,28.58,28.58,28.46,28.49,9500.0,25.3763,25.3763,25.2698,25.2964,9500.0
2009-10-23 13:00:00,28.5,28.54,28.48,28.52,10700.0,25.3053,25.3408,25.2875,25.323,10700.0
2009-10-23 13:10:00,28.54,28.57,28.5,28.51,4700.0,25.3408,25.3674,25.3053,25.3141,4700.0
2009-10-23 13:20:00,28.5,28.51,28.44,28.49,12800.0,25.3053,25.3141,25.252,25.2964,12800.0
2009-10-23 13:30:00,28.5,28.5,28.41,28.41,3700.0,25.3053,25.3053,25.2254,25.2254,3700.0
2009-10-23 13:40:00,28.42,28.45,28.41,28.41,3500.0,25.2342,25.2609,25.2254,25.2254,3500.0
2009-10-23 13:50:00,28.41,28.44,28.36,28.42,7000.0,25.2254,25.252,25.181,25.2342,7000.0
2009-10-23 14:00:00,28.41,28.43,28.35,28.39,8600.0,25.2254,25.2431,25.1721,25.2076,8600.0
2009-10-23 14:10:00,28.41,28.45,28.4,28.43,2300.0,25.2254,25.2609,25.2165,25.2431,2300.0
2009-10-23 14:20:00,28.44,28.54,28.38,28.39,8000.0,25.252,25.3408,25.1987,25.2076,8000.0
2009-10-23 14:30:00,28.39,28.4,28.31,28.37,7500.0,25.2076,25.2165,25.1366,25.1898,7500.0
2009-10-23 14:40:00,28.37,28.44,28.35,28.39,17300.0,25.1898,25.252,25.1721,25.2076,17300.0
2009-10-23 14:50:00,28.39,28.4,28.29,28.33,19400.0,25.2076,25.2165,25.1188,25.1543,19400.0
2009-10-23 15:00:00,28.33,28.45,28.31,28.41,19700.0,25.1543,25.2609,25.1366,25.2254,19700.0
2009-10-23 15:10:00,28.37,28.39,28.33,28.35,7500.0,25.1898,25.2076,25.1543,25.1721,7500.0
2009-10-23 15:20:00,28.35,28.35,28.31,28.34,11100.0,25.1721,25.1721,25.1366,25.1632,11100.0
2009-10-23 15:30:00,28.33,28.39,28.23,28.39,33000.0,25.1543,25.2076,25.0655,25.2076,33000.0
2009-10-23 15:40:00,28.38,28.67,28.35,28.66,54200.0,25.1987,25.4562,25.1721,25.4473,54200.0
2009-10-23 15:50:00,28.66,28.67,28.47,28.55,66600.0,25.4473,25.4562,25.2786,25.3497,66600.0
2009-10-26 09:30:00,28.7,29.22,28.52,29.21,13700.0,25.4828,25.9446,25.323,25.9357,13700.0
2009-10-26 09:40:00,29.11,29.25,29.09,29.24,6400.0,25.8469,25.9712,25.8291,25.9623,6400.0
2009-10-26 09:50:00,29.25,29.27,29.16,29.2,2800.0,25.9712,25.989,25.8913,25.9268,2800.0
2009-10-26 10:00:00,29.2,29.29,29.17,29.2,5100.0,25.9268,26.0067,25.9002,25.9268,5100.0
2009-10-26 10:10:00,29.2,29.21,28.93,29.08,702800.0,25.9268,25.9357,25.6871,25.8203,702800.0
2009-10-26 10:20:00,29.11,29.44,29.11,29.43,32700.0,25.8469,26.1399,25.8469,26.131,32700.0
2009-10-26 10:30:00,29.47,29.64,29.41,29.47,26900.0,26.1665,26.3175,26.1133,26.1665,26900.0
2009-10-26 10:40:00,29.48,29.67,29.48,29.66,5100.0,26.1754,26.3441,26.1754,26.3352,5100.0
2009-10-26 10:50:00,29.65,29.65,29.47,29.5,7800.0,26.3264,26.3264,26.1665,26.1932,7800.0
2009-10-26 11:00:00,29.51,29.67,29.42,29.67,11000.0,26.2021,26.3441,26.1221,26.3441,11000.0
2009-10-26 11:10:00,29.66,29.66,29.42,29.62,9700.0,26.3352,26.3352,26.1221,26.2997,9700.0
2009-10-26 11:20:00,29.59,29.67,29.42,29.44,11200.0,26.2731,26.3441,26.1221,26.1399,11200.0
2009-10-26 11:30:00,29.42,29.44,29.02,29.17,21500.0,26.1221,26.1399,25.767,25.9002,21500.0
2009-10-26 11:40:00,29.19,29.25,28.97,29.1,14100.0,25.9179,25.9712,25.7226,25.838,14100.0
2009-10-26 11:50:00,29.08,29.09,28.84,28.84,9900.0,25.8203,25.8291,25.6072,25.6072,9900.0
2009-10-26 12:00:00,28.88,28.99,28.79,28.81,12200.0,25.6427,25.7403,25.5628,25.5805,12200.0
2009-10-26 12:10:00,28.84,29.06,28.84,29.04,6700.0,25.6072,25.8025,25.6072,25.7847,6700.0
2009-10-26 12:20:00,29.11,29.11,29.01,29.01,3500.0,25.8469,25.8469,25.7581,25.7581,3500.0
2009-10-26 12:30:00,29.01,29.03,28.88,29.01,9500.0,25.7581,25.7759,25.6427,25.7581,9500.0
2009-10-26 12:40:00,28.99,29.04,28.94,29.0,6000.0,25.7403,25.7847,25.6959,25.7492,6000.0
2009-10-26 12:50:00,29.01,29.05,28.99,29.05,4600.0,25.7581,25.7936,25.7403,25.7936,4600.0
2009-10-26 13:00:00,29.05,29.05,28.99,29.01,6800.0,25.7936,25.7936,25.7403,25.7581,6800.0
2009-10-26 13:10:00,29.0,29.0,28.9,28.9,4300.0,25.7492,25.7492,25.6604,25.6604,4300.0
2009-10-26 13:20:00,28.91,28.98,28.86,28.98,3800.0,25.6693,25.7315,25.6249,25.7315,3800.0
2009-10-26 13:30:00,28.96,29.0,28.92,28.93,3400.0,25.7137,25.7492,25.6782,25.6871,3400.0
2009-10-26 13:40:00,28.93,28.98,28.92,28.94,3000.0,25.6871,25.7315,25.6782,25.6959,3000.0
2009-10-26 13:50:00,28.9,28.93,28.87,28.92,3500.0,25.6604,25.6871,25.6338,25.6782,3500.0
2009-10-26 14:00:00,28.89,28.95,28.89,28.93,2400.0,25.6516,25.7048,25.6516,25.6871,2400.0
2009-10-26 14:10:00,28.92,28.95,28.84,28.88,6300.0,25.6782,25.7048,25.6072,25.6427,6300.0
2009-10-26 14:20:00,28.87,28.94,28.8,28.9,7200.0,25.6338,25.6959,25.5716,25.6604,7200.0
2009-10-26 14:30:00,28.9,28.9,28.75,28.79,12100.0,25.6604,25.6604,25.5272,25.5628,12100.0
2009-10-26 14:40:00,28.81,28.86,28.75,28.75,13900.0,25.5805,25.6249,25.5272,25.5272,13900.0
2009-10-26 14:50:00,28.73,28.92,28.71,28.84,6600.0,25.5095,25.6782,25.4917,25.6072,6600.0
2009-10-26 15:00:00,28.8,28.83,28.68,28.78,10200.0,25.5716,25.5983,25.4651,25.5539,10200.0
2009-10-26 15:10:00,28.77,28.84,28.73,28.84,12300.0,25.545,25.6072,25.5095,25.6072,12300.0
2009-10-26 15:20:00,28.83,28.83,28.69,28.7,4200.0,25.5983,25.5983,25.474,25.4828,4200.0
2009-10-26 15:30:00,28.7,28.76,28.69,28.71,9600.0,25.4828,25.5361,25.474,25.4917,9600.0
2009-10-26 15:40:00,28.72,28.96,28.71,28.93,25700.0,25.5006,25.7137,25.4917,25.6871,25700.0
2009-10-26 15:50:00,28.92,29.01,28.78,29.01,104900.0,25.6782,25.7581,25.5539,25.7581,104900.0
2009-10-27 09:30:00,28.78,29.15,28.6,29.15,8900.0,25.5539,25.8824,25.3941,25.8824,8900.0
2009-10-27 09:40:00,29.11,29.14,28.88,28.93,37700.0,25.8469,25.8735,25.6427,25.6871,37700.0
2009-10-27 09:50:00,28.97,29.0,28.7,28.74,11900.0,25.7226,25.7492,25.4828,25.5184,11900.0
2009-10-27 10:00:00,28.68,28.68,28.41,28.5,9700.0,25.4651,25.4651,25.2254,25.3053,9700.0
2009-10-27 10:10:00,28.53,28.82,28.53,28.8,14700.0,25.3319,25.5894,25.3319,25.5716,14700.0
2009-10-27 10:20:00,28.83,29.02,28.74,29.02,18900.0,25.5983,25.767,25.5184,25.767,18900.0
2009-10-27 10:30:00,29.0,29.07,28.93,28.96,16400.0,25.7492,25.8114,25.6871,25.7137,16400.0
2009-10-27 10:40:00,29.02,29.18,28.97,29.06,8400.0,25.767,25.909,25.7226,25.8025,8400.0
2009-10-27 10:50:00,29.01,29.05,28.89,28.99,10500.0,25.7581,25.7936,25.6516,25.7403,10500.0
2009-10-27 11:00:00,29.0,29.01,28.94,29.01,13800.0,25.7492,25.7581,25.6959,25.7581,13800.0
2009-10-27 11:10:00,29.02,29.1,28.99,28.99,8000.0,25.767,25.838,25.7403,25.7403,8000.0
2009-10-27 11:20:00,28.99,29.05,28.98,29.01,8200.0,25.7403,25.7936,25.7315,25.7581,8200.0
2009-10-27 11:30:00,29.01,29.06,28.99,29.0,4700.0,25.7581,25.8025,25.7403,25.7492,4700.0
2009-10-27 11:40:00,29.0,29.06,28.97,29.01,9900.0,25.7492,25.8025,25.7226,25.7581,9900.0
2009-10-27 11:50:00,29.0,29.0,28.99,29.0,8400.0,25.7492,25.7492,25.7403,25.7492,8400.0
2009-10-27 12:00:00,29.01,29.05,28.99,29.02,9100.0,25.7581,25.7936,25.7403,25.767,9100.0
2009-10-27 12:10:00,29.02,29.06,29.0,29.0,8500.0,25.767,25.8025,25.7492,25.7492,8500.0
2009-10-27 12:20:00,29.0,29.01,28.99,29.0,13500.0,25.7492,25.7581,25.7403,25.7492,13500.0
2009-10-27 12:30:00,29.0,29.01,28.89,28.89,20900.0,25.7492,25.7581,25.6516,25.6516,20900.0
2009-10-27 12:40:00,28.88,28.98,28.87,28.98,5100.0,25.6427,25.7315,25.6338,25.7315,5100.0
2009-10-27 12:50:00,28.95,29.02,28.94,29.0,14100.0,25.7048,25.767,25.6959,25.7492,14100.0
2009-10-27 13:00:00,29.01,29.05,29.0,29.03,8000.0,25.7581,25.7936,25.7492,25.7759,8000.0
2009-10-27 13:10:00,29.01,29.04,28.98,29.0,4800.0,25.7581,25.7847,25.7315,25.7492,4800.0
2009-10-27 13:20:00,29.0,29.01,28.95,29.0,11000.0,25.7492,25.7581,25.7048,25.7492,11000.0
2009-10-27 13:30:00,29.0,29.05,28.96,29.01,21700.0,25.7492,25.7936,25.7137,25.7581,21700.0
2009-10-27 13:40:00,29.0,29.21,29.0,29.08,16000.0,25.7492,25.9357,25.7492,25.8203,16000.0
2009-10-27 13:50:00,29.08,29.24,29.07,29.22,49300.0,25.8203,25.9623,25.8114,25.9446,49300.0
2009-10-27 14:00:00,29.22,29.33,29.15,29.17,40700.0,25.9446,26.0422,25.8824,25.9002,40700.0
2009-10-27 14:10:00,29.18,29.39,29.17,29.31,16300.0,25.909,26.0955,25.9002,26.0245,16300.0
2009-10-27 14:20:00,29.32,29.35,29.17,29.34,32100.0,26.0333,26.06,25.9002,26.0511,32100.0
2009-10-27 14:30:00,29.35,29.93,29.35,29.63,177600.0,26.06,26.575,26.06,26.3086,177600.0
2009-10-27 14:40:00,29.65,29.76,29.48,29.49,28500.0,26.3264,26.424,26.1754,26.1843,28500.0
2009-10-27 14:50:00,29.49,29.7,29.49,29.69,28400.0,26.1843,26.3708,26.1843,26.3619,28400.0
2009-10-27 15:00:00,29.65,29.66,29.46,29.46,25700.0,26.3264,26.3352,26.1577,26.1577,25700.0
2009-10-27 15:10:00,29.43,29.52,29.4,29.47,12200.0,26.131,26.2109,26.1044,26.1665,12200.0
2009-10-27 15:20:00,29.46,29.47,29.28,29.32,17100.0,26.1577,26.1665,25.9978,26.0333,17100.0
2009-10-27 15:30:00,29.32,29.36,29.22,29.28,21200.0,26.0333,26.0689,25.9446,25.9978,21200.0
2009-10-27 15:40:00,29.28,29.56,29.28,29.5,45100.0,25.9978,26.2464,25.9978,26.1932,45100.0
2009-10-27 15:50:00,29.5,29.51,29.45,29.48,69100.0,26.1932,26.2021,26.1488,26.1754,69100.0
2009-10-28 09:30:00,29.55,29.58,29.15,29.28,30800.0,26.2376,26.2642,25.8824,25.9978,30800.0
2009-10-28 09:40:00,29.39,29.41,29.3,29.32,5300.0,26.0955,26.1133,26.0156,26.0333,5300.0
2009-10-28 09:50:00,29.31,29.4,29.3,29.4,7400.0,26.0245,26.1044,26.0156,26.1044,7400.0
2009-10-28 10:00:00,29.43,29.46,29.31,29.38,10300.0,26.131,26.1577,26.0245,26.0866,10300.0
2009-10-28 10:10:00,29.4,29.59,29.38,29.5,17700.0,26.1044,26.2731,26.0866,26.1932,17700.0
2009-10-28 10:20:00,29.5,29.52,29.34,29.5,15100.0,26.1932,26.2109,26.0511,26.1932,15100.0
2009-10-28 10:30:00,29.49,29.55,29.35,29.36,10400.0,26.1843,26.2376,26.06,26.0689,10400.0
2009-10-28 10:40:00,29.38,29.43,29.3,29.32,15400.0,26.0866,26.131,26.0156,26.0333,15400.0
2009-10-28 10:50:00,29.3,29.36,29.17,29.35,17800.0,26.0156,26.0689,25.9002,26.06,17800.0
2009-10-28 11:00:00,29.34,29.39,29.25,29.32,22000.0,26.0511,26.0955,25.9712,26.0333,22000.0
2009-10-28 11:10:00,29.34,29.38,29.31,29.38,4200.0,26.0511,26.0866,26.0245,26.0866,4200.0
2009-10-28 11:20:00,29.36,29.38,29.34,29.37,6900.0,26.0689,26.0866,26.0511,26.0777,6900.0
2009-10-28 11:30:00,29.39,29.39,29.24,29.35,14600.0,26.0955,26.0955,25.9623,26.06,14600.0
2009-10-28 11:40:00,29.34,29.44,29.33,29.4,10300.0,26.0511,26.1399,26.0422,26.1044,10300.0
2009-10-28 11:50:00,29.4,29.4,29.32,29.37,11900.0,26.1044,26.1044,26.0333,26.0777,11900.0
2009-10-28 12:00:00,29.39,29.42,29.36,29.38,12000.0,26.0955,26.1221,26.0689,26.0866,12000.0
2009-10-28 12:10:00,29.39,29.41,29.35,29.37,7200.0,26.0955,26.1133,26.06,26.0777,7200.0
2009-10-28 12:20:00,29.37,29.38,29.23,29.35,32300.0,26.0777,26.0866,25.9534,26.06,32300.0
2009-10-28 12:30:00,29.36,29.36,29.11,29.2,27300.0,26.0689,26.0689,25.8469,25.9268,27300.0
2009-10-28 12:40:00,29.2,29.28,29.17,29.21,34200.0,25.9268,25.9978,25.9002,25.9357,34200.0
2009-10-28 12:50:00,29.21,29.21,29.13,29.2,18200.0,25.9357,25.9357,25.8646,25.9268,18200.0
2009-10-28 13:00:00,29.21,29.28,29.19,29.25,9900.0,25.9357,25.9978,25.9179,25.9712,9900.0
2009-10-28 13:10:00,29.24,29.29,29.21,29.22,17200.0,25.9623,26.0067,25.9357,25.9446,17200.0
2009-10-28 13:20:00,29.22,29.31,29.19,29.25,33900.0,25.9446,26.0245,25.9179,25.9712,33900.0
2009-10-28 13:30:00,29.26,29.26,29.16,29.16,22500.0,25.9801,25.9801,25.8913,25.8913,22500.0
2009-10-28 13:40:00,29.16,29.23,29.13,29.15,21200.0,25.8913,25.9534,25.8646,25.8824,21200.0
2009-10-28 13:50:00,29.17,29.24,29.15,29.18,33800.0,25.9002,25.9623,25.8824,25.909,33800.0
2009-10-28 14:00:00,29.15,29.18,29.12,29.12,16500.0,25.8824,25.909,25.8558,25.8558,16500.0
2009-10-28 14:10:00,29.12,29.2,29.08,29.15,25100.0,25.8558,25.9268,25.8203,25.8824,25100.0
2009-10-28 14:20:00,29.15,29.15,29.06,29.09,10900.0,25.8824,25.8824,25.8025,25.8291,10900.0
2009-10-28 14:30:00,29.06,29.1,29.06,29.07,19600.0,25.8025,25.838,25.8025,25.8114,19600.0
2009-10-28 14:40:00,29.08,29.08,29.0,29.05,63000.0,25.8203,25.8203,25.7492,25.7936,63000.0
2009-10-28 14:50:00,29.06,29.15,29.0,29.05,88400.0,25.8025,25.8824,25.7492,25.7936,88400.0
2009-10-28 15:00:00,29.02,29.03,29.0,29.0,17400.0,25.767,25.7759,25.7492,25.7492,17400.0
2009-10-28 15:10:00,29.0,29.06,29.0,29.0,19600.0,25.7492,25.8025,25.7492,25.7492,19600.0
2009-10-28 15:20:00,29.0,29.0,28.95,28.95,19500.0,25.7492,25.7492,25.7048,25.7048,19500.0
2009-10-28 15:30:00,28.95,29.0,28.92,28.93,30200.0,25.7048,25.7492,25.6782,25.6871,30200.0
2009-10-28 15:40:00,28.94,29.02,28.86,28.86,164700.0,25.6959,25.767,25.6249,25.6249,164700.0
2009-10-28 15:50:00,28.86,28.89,28.79,28.89,78600.0,25.6249,25.6516,25.5628,25.6516,78600.0
2009-10-29 09:30:00,29.11,29.16,28.66,29.12,26100.0,25.8469,25.8913,25.4473,25.8558,26100.0
2009-10-29 09:40:00,28.96,29.01,28.88,28.97,10700.0,25.7137,25.7581,25.6427,25.7226,10700.0
2009-10-29 09:50:00,28.95,29.08,28.91,29.02,12500.0,25.7048,25.8203,25.6693,25.767,12500.0
2009-10-29 10:00:00,29.02,29.18,28.96,29.07,13300.0,25.767,25.909,25.7137,25.8114,13300.0
2009-10-29 10:10:00,29.09,29.14,29.05,29.14,6800.0,25.8291,25.8735,25.7936,25.8735,6800.0
2009-10-29 10:20:00,29.15,29.17,29.06,29.13,11000.0,25.8824,25.9002,25.8025,25.8646,11000.0
2009-10-29 10:30:00,29.12,29.27,29.05,29.2,19000.0,25.8558,25.989,25.7936,25.9268,19000.0
2009-10-29 10:40:00,29.22,29.33,29.17,29.33,8500.0,25.9446,26.0422,25.9002,26.0422,8500.0
2009-10-29 10:50:00,29.33,29.33,29.2,29.23,5100.0,26.0422,26.0422,25.9268,25.9534,5100.0
2009-10-29 11:00:00,29.24,29.27,29.16,29.16,13500.0,25.9623,25.989,25.8913,25.8913,13500.0
2009-10-29 11:10:00,29.16,29.23,29.11,29.22,9900.0,25.8913,25.9534,25.8469,25.9446,9900.0
2009-10-29 11:20:00,29.26,29.26,29.01,29.01,58200.0,25.9801,25.9801,25.7581,25.7581,58200.0
2009-10-29 11:30:00,29.01,29.14,29.01,29.05,7400.0,25.7581,25.8735,25.7581,25.7936,7400.0
2009-10-29 11:40:00,29.04,29.04,28.99,29.02,18100.0,25.7847,25.7847,25.7403,25.767,18100.0
2009-10-29 11:50:00,29.0,29.09,28.99,29.09,2900.0,25.7492,25.8291,25.7403,25.8291,2900.0
2009-10-29 12:00:00,29.09,29.14,29.08,29.14,5800.0,25.8291,25.8735,25.8203,25.8735,5800.0
2009-10-29 12:10:00,29.14,29.15,29.05,29.05,3300.0,25.8735,25.8824,25.7936,25.7936,3300.0
2009-10-29 12:20:00,29.06,29.14,29.04,29.13,14500.0,25.8025,25.8735,25.7847,25.8646,14500.0
2009-10-29 12:30:00,29.12,29.14,29.07,29.14,12400.0,25.8558,25.8735,25.8114,25.8735,12400.0
2009-10-29 12:40:00,29.15,29.18,29.15,29.17,2400.0,25.8824,25.909,25.8824,25.9002,2400.0
2009-10-29 12:50:00,29.18,29.23,29.16,29.2,11200.0,25.909,25.9534,25.8913,25.9268,11200.0
2009-10-29 13:00:00,29.2,29.2,29.14,29.15,6600.0,25.9268,25.9268,25.8735,25.8824,6600.0
2009-10-29 13:10:00,29.14,29.2,29.09,29.2,8500.0,25.8735,25.9268,25.8291,25.9268,8500.0
2009-10-29 13:20:00,29.18,29.18,29.1,29.11,8500.0,25.909,25.909,25.838,25.8469,8500.0
2009-10-29 13:30:00,29.12,29.19,29.11,29.19,6300.0,25.8558,25.9179,25.8469,25.9179,6300.0
2009-10-29 13:40:00,29.2,29.3,29.18,29.18,9000.0,25.9268,26.0156,25.909,25.909,9000.0
2009-10-29 13:50:00,29.19,29.23,29.15,29.21,6500.0,25.9179,25.9534,25.8824,25.9357,6500.0
2009-10-29 14:00:00,29.21,29.22,29.16,29.19,6000.0,25.9357,25.9446,25.8913,25.9179,6000.0
2009-10-29 14:10:00,29.2,29.29,29.17,29.18,12800.0,25.9268,26.0067,25.9002,25.909,12800.0
2009-10-29 14:20:00,29.18,29.25,29.15,29.25,8600.0,25.909,25.9712,25.8824,25.9712,8600.0
2009-10-29 14:30:00,29.23,29.26,29.15,29.17,10000.0,25.9534,25.9801,25.8824,25.9002,10000.0
2009-10-29 14:40:00,29.17,29.29,29.14,29.17,27500.0,25.9002,26.0067,25.8735,25.9002,27500.0
2009-10-29 14:50:00,29.16,29.16,29.05,29.11,24500.0,25.8913,25.8913,25.7936,25.8469,24500.0
2009-10-29 15:00:00,29.13,29.32,29.1,29.14,56200.0,25.8646,26.0333,25.838,25.8735,56200.0
2009-10-29 15:10:00,29.15,29.2,29.11,29.14,21100.0,25.8824,25.9268,25.8469,25.8735,21100.0
2009-10-29 15:20:00,29.17,29.22,29.13,29.18,22100.0,25.9002,25.9446,25.8646,25.909,22100.0
2009-10-29 15:30:00,29.18,29.22,29.12,29.15,29200.0,25.909,25.9446,25.8558,25.8824,29200.0
2009-10-29 15:40:00,29.15,29.23,29.02,29.22,57400.0,25.8824,25.9534,25.767,25.9446,57400.0
2009-10-29 15:50:00,29.21,29.35,29.14,29.29,111300.0,25.9357,26.06,25.8735,26.0067,111300.0
2009-10-30 09:30:00,30.58,31.0,30.41,30.98,136400.0,27.1521,27.525,27.0012,27.5073,136400.0
2009-10-30 09:40:00,30.97,31.04,30.79,30.8,1160900.0,27.4984,27.5605,27.3386,27.3474,1160900.0
2009-10-30 09:50:00,30.8,30.85,30.47,30.51,180900.0,27.3474,27.3918,27.0544,27.09,180900.0
2009-10-30 10:00:00,30.5,30.69,30.5,30.65,87300.0,27.0811,27.2498,27.0811,27.2143,87300.0
2009-10-30 10:10:00,30.64,30.65,30.45,30.46,412400.0,27.2054,27.2143,27.0367,27.0456,412400.0
2009-10-30 10:20:00,30.46,30.57,30.45,30.53,108900.0,27.0456,27.1432,27.0367,27.1077,108900.0
2009-10-30 10:30:00,30.53,30.53,30.38,30.43,363200.0,27.1077,27.1077,26.9745,27.0189,363200.0
2009-10-30 10:40:00,30.44,30.44,30.33,30.42,74700.0,27.0278,27.0278,26.9301,27.01,74700.0
2009-10-30 10:50:00,30.43,30.58,30.42,30.58,148000.0,27.0189,27.1521,27.01,27.1521,148000.0
2009-10-30 11:00:00,30.59,30.59,30.43,30.45,45300.0,27.161,27.161,27.0189,27.0367,45300.0
2009-10-30 11:10:00,30.45,30.47,30.4,30.46,26700.0,27.0367,27.0544,26.9923,27.0456,26700.0
2009-10-30 11:20:00,30.46,30.58,30.4,30.4,28200.0,27.0456,27.1521,26.9923,26.9923,28200.0
2009-10-30 11:30:00,30.41,30.51,30.36,30.5,34400.0,27.0012,27.09,26.9568,27.0811,34400.0
2009-10-30 11:40:00,30.5,30.5,30.46,30.5,129100.0,27.0811,27.0811,27.0456,27.0811,129100.0
2009-10-30 11:50:00,30.5,30.5,30.36,30.47,45200.0,27.0811,27.0811,26.9568,27.0544,45200.0
2009-10-30 12:00:00,30.47,30.49,30.44,30.45,47300.0,27.0544,27.0722,27.0278,27.0367,47300.0
2009-10-30 12:10:00,30.46,30.46,30.42,30.45,41200.0,27.0456,27.0456,27.01,27.0367,41200.0
2009-10-30 12:20:00,30.45,30.46,30.4,30.42,27400.0,27.0367,27.0456,26.9923,27.01,27400.0
2009-10-30 12:30:00,30.42,30.5,30.42,30.5,473600.0,27.01,27.0811,27.01,27.0811,473600.0
2009-10-30 12:40:00,30.5,30.54,30.5,30.5,56500.0,27.0811,27.1166,27.0811,27.0811,56500.0
2009-10-30 12:50:00,30.5,30.51,30.41,30.41,234600.0,27.0811,27.09,27.0012,27.0012,234600.0
2009-10-30 13:00:00,30.43,30.43,30.34,30.34,75500.0,27.0189,27.0189,26.939,26.939,75500.0
2009-10-30 13:10:00,30.35,30.35,30.25,30.32,36400.0,26.9479,26.9479,26.8591,26.9213,36400.0
2009-10-30 13:20:00,30.32,30.32,30.2,30.27,44400.0,26.9213,26.9213,26.8147,26.8769,44400.0
2009-10-30 13:30:00,30.3,30.37,30.25,30.35,41100.0,26.9035,26.9656,26.8591,26.9479,41100.0
2009-10-30 13:40:00,30.35,30.44,30.35,30.43,17000.0,26.9479,27.0278,26.9479,27.0189,17000.0
2009-10-30 13:50:00,30.43,30.43,30.3,30.3,192600.0,27.0189,27.0189,26.9035,26.9035,192600.0
2009-10-30 14:00:00,30.3,30.44,30.3,30.37,22600.0,26.9035,27.0278,26.9035,26.9656,22600.0
2009-10-30 14:10:00,30.37,30.41,30.33,30.37,357100.0,26.9656,27.0012,26.9301,26.9656,357100.0
2009-10-30 14:20:00,30.37,30.38,30.23,30.24,23200.0,26.9656,26.9745,26.8413,26.8502,23200.0
2009-10-30 14:30:00,30.23,30.23,29.2,29.56,419000.0,26.8413,26.8413,25.9268,26.2464,419000.0
2009-10-30 14:40:00,29.56,29.65,28.66,29.35,575400.0,26.2464,26.3264,25.4473,26.06,575400.0
2009-10-30 14:50:00,29.28,29.77,29.28,29.7,122000.0,25.9978,26.4329,25.9978,26.3708,122000.0
2009-10-30 15:00:00,29.7,29.77,29.46,29.71,66800.0,26.3708,26.4329,26.1577,26.3796,66800.0
2009-10-30 15:10:00,29.7,30.0,29.69,29.8,143300.0,26.3708,26.6371,26.3619,26.4595,143300.0
2009-10-30 15:20:00,29.8,29.94,29.78,29.88,84300.0,26.4595,26.5838,26.4418,26.5306,84300.0
2009-10-30 15:30:00,29.87,30.09,29.87,29.95,103200.0,26.5217,26.717,26.5217,26.5927,103200.0
2009-10-30 15:40:00,29.97,30.12,29.84,30.0,159500.0,26.6105,26.7437,26.4951,26.6371,159500.0
2009-10-30 15:50:00,30.0,30.39,30.0,30.37,336400.0,26.6371,26.9834,26.6371,26.9656,336400.0
2009-11-02 09:30:00,30.26,30.5,30.18,30.3,33200.0,26.868,27.0811,26.7969,26.9035,33200.0
2009-11-02 09:40:00,30.28,30.41,30.09,30.22,15600.0,26.8857,27.0012,26.717,26.8325,15600.0
2009-11-02 09:50:00,30.2,30.33,30.01,30.04,37800.0,26.8147,26.9301,26.646,26.6726,37800.0
2009-11-02 10:00:00,30.09,30.3,30.08,30.13,48800.0,26.717,26.9035,26.7082,26.7526,48800.0
2009-11-02 10:10:00,30.18,30.29,30.16,30.26,23800.0,26.7969,26.8946,26.7792,26.868,23800.0
2009-11-02 10:20:00,30.27,30.36,30.2,30.34,22200.0,26.8769,26.9568,26.8147,26.939,22200.0
2009-11-02 10:30:00,30.35,30.44,30.32,30.43,27300.0,26.9479,27.0278,26.9213,27.0189,27300.0
2009-11-02 10:40:00,30.42,30.42,30.27,30.33,25800.0,27.01,27.01,26.8769,26.9301,25800.0
2009-11-02 10:50:00,30.34,30.37,30.23,30.23,18200.0,26.939,26.9656,26.8413,26.8413,18200.0
2009-11-02 11:00:00,30.23,30.51,30.22,30.5,21900.0,26.8413,27.09,26.8325,27.0811,21900.0
2009-11-02 11:10:00,30.5,30.5,30.4,30.49,25400.0,27.0811,27.0811,26.9923,27.0722,25400.0
2009-11-02 11:20:00,30.47,30.65,30.43,30.55,18600.0,27.0544,27.2143,27.0189,27.1255,18600.0
2009-11-02 11:30:00,30.57,30.65,30.48,30.48,18200.0,27.1432,27.2143,27.0633,27.0633,18200.0
2009-11-02 11:40:00,30.5,30.6,30.47,30.6,21900.0,27.0811,27.1699,27.0544,27.1699,21900.0
2009-11-02 11:50:00,30.6,30.66,30.51,30.58,37300.0,27.1699,27.2231,27.09,27.1521,37300.0
2009-11-02 12:00:00,30.58,30.59,30.4,30.48,12500.0,27.1521,27.161,26.9923,27.0633,12500.0
2009-11-02 12:10:00,30.5,30.5,30.31,30.44,15300.0,27.0811,27.0811,26.9124,27.0278,15300.0
2009-11-02 12:20:00,30.44,30.58,30.42,30.57,234100.0,27.0278,27.1521,27.01,27.1432,234100.0
2009-11-02 12:30:00,30.57,30.62,30.36,30.51,35800.0,27.1432,27.1876,26.9568,27.09,35800.0
2009-11-02 12:40:00,30.52,30.58,30.44,30.55,27800.0,27.0988,27.1521,27.0278,27.1255,27800.0
2009-11-02 12:50:00,30.54,30.56,30.29,30.33,36900.0,27.1166,27.1344,26.8946,26.9301,36900.0
2009-11-02 13:00:00,30.29,30.59,30.26,30.53,38600.0,26.8946,27.161,26.868,27.1077,38600.0
2009-11-02 13:10:00,30.53,30.57,30.32,30.48,30200.0,27.1077,27.1432,26.9213,27.0633,30200.0
2009-11-02 13:20:00,30.47,30.55,30.46,30.49,18700.0,27.0544,27.1255,27.0456,27.0722,18700.0
2009-11-02 13:30:00,30.48,30.48,30.38,30.44,26200.0,27.0633,27.0633,26.9745,27.0278,26200.0
2009-11-02 13:40:00,30.43,30.45,30.35,30.4,19600.0,27.0189,27.0367,26.9479,26.9923,19600.0
2009-11-02 13:50:00,30.4,30.42,30.31,30.32,21700.0,26.9923,27.01,26.9124,26.9213,21700.0
2009-11-02 14:00:00,30.32,30.34,30.16,30.24,26800.0,26.9213,26.939,26.7792,26.8502,26800.0
2009-11-02 14:10:00,30.25,30.35,30.19,30.19,383200.0,26.8591,26.9479,26.8058,26.8058,383200.0
2009-11-02 14:20:00,30.19,30.4,30.17,30.37,26000.0,26.8058,26.9923,26.7881,26.9656,26000.0
2009-11-02 14:30:00,30.37,30.39,30.26,30.33,35900.0,26.9656,26.9834,26.868,26.9301,35900.0
2009-11-02 14:40:00,30.34,30.39,30.28,30.28,33600.0,26.939,26.9834,26.8857,26.8857,33600.0
2009-11-02 14:50:00,30.28,30.33,30.18,30.28,22400.0,26.8857,26.9301,26.7969,26.8857,22400.0
2009-11-02 15:00:00,30.28,30.34,30.21,30.22,46400.0,26.8857,26.939,26.8236,26.8325,46400.0
2009-11-02 15:10:00,30.2,30.31,30.15,30.15,18200.0,26.8147,26.9124,26.7703,26.7703,18200.0
2009-11-02 15:20:00,30.14,30.26,30.1,30.22,131500.0,26.7614,26.868,26.7259,26.8325,131500.0
2009-11-02 15:30:00,30.23,30.35,30.21,30.22,39500.0,26.8413,26.9479,26.8236,26.8325,39500.0
2009-11-02 15:40:00,30.24,30.36,30.2,30.2,37000.0,26.8502,26.9568,26.8147,26.8147,37000.0
2009-11-02 15:50:00,30.2,30.27,30.14,30.14,248500.0,26.8147,26.8769,26.7614,26.7614,248500.0
2009-11-03 09:30:00,30.09,30.17,29.78,29.82,15200.0,26.717,26.7881,26.4418,26.4773,15200.0
2009-11-03 09:40:00,29.8,29.99,29.78,29.87,13900.0,26.4595,26.6282,26.4418,26.5217,13900.0
2009-11-03 09:50:00,29.85,30.02,29.82,29.93,23600.0,26.5039,26.6549,26.4773,26.575,23600.0
2009-11-03 10:00:00,29.93,30.1,29.78,30.07,46500.0,26.575,26.7259,26.4418,26.6993,46500.0
2009-11-03 10:10:00,30.07,30.12,29.97,30.06,45900.0,26.6993,26.7437,26.6105,26.6904,45900.0
2009-11-03 10:20:00,30.06,30.25,30.02,30.24,85700.0,26.6904,26.8591,26.6549,26.8502,85700.0
2009-11-03 10:30:00,30.23,30.65,30.23,30.58,63500.0,26.8413,27.2143,26.8413,27.1521,63500.0
2009-11-03 10:40:00,30.6,30.83,30.57,30.62,62700.0,27.1699,27.3741,27.1432,27.1876,62700.0
2009-11-03 10:50:00,30.64,30.67,30.46,30.5,19200.0,27.2054,27.232,27.0456,27.0811,19200.0
2009-11-03 11:00:00,30.47,30.63,30.45,30.61,56800.0,27.0544,27.1965,27.0367,27.1787,56800.0
2009-11-03 11:10:00,30.61,30.79,30.56,30.67,41900.0,27.1787,27.3386,27.1344,27.232,41900.0
2009-11-03 11:20:00,30.69,30.76,30.67,30.7,54400.0,27.2498,27.3119,27.232,27.2587,54400.0
2009-11-03 11:30:00,30.7,30.74,30.62,30.69,46500.0,27.2587,27.2942,27.1876,27.2498,46500.0
2009-11-03 11:40:00,30.69,30.79,30.62,30.77,128500.0,27.2498,27.3386,27.1876,27.3208,128500.0
2009-11-03 11:50:00,30.77,30.89,30.77,30.86,104800.0,27.3208,27.4274,27.3208,27.4007,104800.0
2009-11-03 12:00:00,30.86,30.88,30.79,30.83,107200.0,27.4007,27.4185,27.3386,27.3741,107200.0
2009-11-03 12:10:00,30.84,30.84,30.76,30.8,81800.0,27.383,27.383,27.3119,27.3474,81800.0
2009-11-03 12:20:00,30.8,30.86,30.78,30.8,86700.0,27.3474,27.4007,27.3297,27.3474,86700.0
2009-11-03 12:30:00,30.8,30.81,30.45,30.58,218400.0,27.3474,27.3563,27.0367,27.1521,218400.0
2009-11-03 12:40:00,30.58,30.67,30.47,30.5,62500.0,27.1521,27.232,27.0544,27.0811,62500.0
2009-11-03 12:50:00,30.49,30.5,30.35,30.36,70100.0,27.0722,27.0811,26.9479,26.9568,70100.0
2009-11-03 13:00:00,30.36,30.5,30.18,30.27,71300.0,26.9568,27.0811,26.7969,26.8769,71300.0
2009-11-03 13:10:00,30.28,30.28,30.1,30.27,51300.0,26.8857,26.8857,26.7259,26.8769,51300.0
2009-11-03 13:20:00,30.29,30.29,30.18,30.2,35500.0,26.8946,26.8946,26.7969,26.8147,35500.0
2009-11-03 13:30:00,30.19,30.26,30.11,30.12,40900.0,26.8058,26.868,26.7348,26.7437,40900.0
2009-11-03 13:40:00,30.13,30.13,30.0,30.06,40900.0,26.7526,26.7526,26.6371,26.6904,40900.0
2009-11-03 13:50:00,30.09,30.2,30.06,30.2,34000.0,26.717,26.8147,26.6904,26.8147,34000.0
2009-11-03 14:00:00,30.2,30.37,30.2,30.36,39800.0,26.8147,26.9656,26.8147,26.9568,39800.0
2009-11-03 14:10:00,30.37,30.37,30.24,30.24,28700.0,26.9656,26.9656,26.8502,26.8502,28700.0
2009-11-03 14:20:00,30.24,30.33,30.19,30.19,36000.0,26.8502,26.9301,26.8058,26.8058,36000.0
2009-11-03 14:30:00,30.22,30.31,30.16,30.18,27000.0,26.8325,26.9124,26.7792,26.7969,27000.0
2009-11-03 14:40:00,30.17,30.29,30.15,30.28,26900.0,26.7881,26.8946,26.7703,26.8857,26900.0
2009-11-03 14:50:00,30.28,30.29,30.08,30.13,26000.0,26.8857,26.8946,26.7082,26.7526,26000.0
2009-11-03 15:00:00,30.17,30.31,30.12,30.25,46300.0,26.7881,26.9124,26.7437,26.8591,46300.0
2009-11-03 15:10:00,30.25,30.35,30.23,30.35,28900.0,26.8591,26.9479,26.8413,26.9479,28900.0
2009-11-03 15:20:00,30.35,30.39,30.28,30.39,29800.0,26.9479,26.9834,26.8857,26.9834,29800.0
2009-11-03 15:30:00,30.38,30.56,30.38,30.5,51500.0,26.9745,27.1344,26.9745,27.0811,51500.0
2009-11-03 15:40:00,30.49,30.61,30.47,30.49,55800.0,27.0722,27.1787,27.0544,27.0722,55800.0
2009-11-03 15:50:00,30.49,30.5,30.32,30.37,120500.0,27.0722,27.0811,26.9213,26.9656,120500.0
2009-11-04 09:30:00,30.56,30.82,30.42,30.55,37000.0,27.1344,27.3652,27.01,27.1255,37000.0
2009-11-04 09:40:00,30.55,30.57,30.39,30.39,29300.0,27.1255,27.1432,26.9834,26.9834,29300.0
2009-11-04 09:50:00,30.38,30.45,30.3,30.36,38700.0,26.9745,27.0367,26.9035,26.9568,38700.0
2009-11-04 10:00:00,30.35,30.47,30.26,30.33,53100.0,26.9479,27.0544,26.868,26.9301,53100.0
2009-11-04 10:10:00,30.36,30.42,30.22,30.25,38400.0,26.9568,27.01,26.8325,26.8591,38400.0
2009-11-04 10:20:00,30.22,30.35,30.22,30.28,74400.0,26.8325,26.9479,26.8325,26.8857,74400.0
2009-11-04 10:30:00,30.32,30.35,30.25,30.3,36600.0,26.9213,26.9479,26.8591,26.9035,36600.0
2009-11-04 10:40:00,30.3,30.4,30.21,30.4,34800.0,26.9035,26.9923,26.8236,26.9923,34800.0
2009-11-04 10:50:00,30.4,30.5,30.37,30.5,27200.0,26.9923,27.0811,26.9656,27.0811,27200.0
2009-11-04 11:00:00,30.49,30.49,30.38,30.39,37100.0,27.0722,27.0722,26.9745,26.9834,37100.0
2009-11-04 11:10:00,30.38,30.43,30.26,30.28,42100.0,26.9745,27.0189,26.868,26.8857,42100.0
2009-11-04 11:20:00,30.27,30.36,30.25,30.31,34000.0,26.8769,26.9568,26.8591,26.9124,34000.0
2009-11-04 11:30:00,30.32,30.37,30.29,30.33,18300.0,26.9213,26.9656,26.8946,26.9301,18300.0
2009-11-04 11:40:00,30.32,30.33,30.25,30.28,13400.0,26.9213,26.9301,26.8591,26.8857,13400.0
2009-11-04 11:50:00,30.29,30.35,30.27,30.32,31400.0,26.8946,26.9479,26.8769,26.9213,31400.0
2009-11-04 12:00:00,30.32,30.33,30.27,30.29,16700.0,26.9213,26.9301,26.8769,26.8946,16700.0
2009-11-04 12:10:00,30.3,30.39,30.27,30.35,37100.0,26.9035,26.9834,26.8769,26.9479,37100.0
2009-11-04 12:20:00,30.35,30.39,30.33,30.35,18800.0,26.9479,26.9834,26.9301,26.9479,18800.0
2009-11-04 12:30:00,30.35,30.36,30.34,30.35,12900.0,26.9479,26.9568,26.939,26.9479,12900.0
2009-11-04 12:40:00,30.35,30.42,30.32,30.32,100700.0,26.9479,27.01,26.9213,26.9213,100700.0
2009-11-04 12:50:00,30.31,30.5,30.29,30.48,52200.0,26.9124,27.0811,26.8946,27.0633,52200.0
2009-11-04 13:00:00,30.46,30.46,30.38,30.42,181000.0,27.0456,27.0456,26.9745,27.01,181000.0
2009-11-04 13:10:00,30.4,30.45,30.4,30.43,13100.0,26.9923,27.0367,26.9923,27.0189,13100.0
2009-11-04 13:20:00,30.43,30.44,30.31,30.4,23900.0,27.0189,27.0278,26.9124,26.9923,23900.0
2009-11-04 13:30:00,30.37,30.51,30.36,30.51,15300.0,26.9656,27.09,26.9568,27.09,15300.0
2009-11-04 13:40:00,30.51,30.52,30.48,30.49,17400.0,27.09,27.0988,27.0633,27.0722,17400.0
2009-11-04 13:50:00,30.49,30.5,30.47,30.48,21600.0,27.0722,27.0811,27.0544,27.0633,21600.0
2009-11-04 14:00:00,30.48,30.48,30.42,30.43,9500.0,27.0633,27.0633,27.01,27.0189,9500.0
2009-11-04 14:10:00,30.43,30.5,30.36,30.38,21600.0,27.0189,27.0811,26.9568,26.9745,21600.0
2009-11-04 14:20:00,30.36,30.46,30.22,30.24,53300.0,26.9568,27.0456,26.8325,26.8502,53300.0
2009-11-04 14:30:00,30.25,30.49,30.23,30.44,51800.0,26.8591,27.0722,26.8413,27.0278,51800.0
2009-11-04 14:40:00,30.44,30.48,30.31,30.35,64600.0,27.0278,27.0633,26.9124,26.9479,64600.0
2009-11-04 14:50:00,30.34,30.5,30.34,30.49,32000.0,26.939,27.0811,26.939,27.0722,32000.0
2009-11-04 15:00:00,30.49,30.5,30.42,30.49,33500.0,27.0722,27.0811,27.01,27.0722,33500.0
2009-11-04 15:10:00,30.48,30.5,30.41,30.46,39300.0,27.0633,27.0811,27.0012,27.0456,39300.0
2009-11-04 15:20:00,30.47,30.55,30.46,30.52,75800.0,27.0544,27.1255,27.0456,27.0988,75800.0
2009-11-04 15:30:00,30.53,30.54,30.43,30.53,80000.0,27.1077,27.1166,27.0189,27.1077,80000.0
2009-11-04 15:40:00,30.52,30.53,30.39,30.41,82200.0,27.0988,27.1077,26.9834,27.0012,82200.0
2009-11-04 15:50:00,30.41,30.41,30.18,30.22,153000.0,27.0012,27.0012,26.7969,26.8325,153000.0
2009-11-05 09:30:00,29.31,29.61,29.2,29.54,119700.0,26.0245,26.2908,25.9268,26.2287,119700.0
2009-11-05 09:40:00,29.57,29.73,29.54,29.67,52900.0,26.2553,26.3974,26.2287,26.3441,52900.0
2009-11-05 09:50:00,29.68,30.3,29.68,30.19,146800.0,26.353,26.9035,26.353,26.8058,146800.0
2009-11-05 10:00:00,30.19,30.3,29.91,30.0,178300.0,26.8058,26.9035,26.5572,26.6371,178300.0
2009-11-05 10:10:00,29.97,30.19,29.97,30.19,39600.0,26.6105,26.8058,26.6105,26.8058,39600.0
2009-11-05 10:20:00,30.18,30.23,29.83,29.86,94500.0,26.7969,26.8413,26.4862,26.5128,94500.0
2009-11-05 10:30:00,29.87,30.09,29.84,29.99,79800.0,26.5217,26.717,26.4951,26.6282,79800.0
2009-11-05 10:40:00,29.99,30.02,29.88,30.0,45600.0,26.6282,26.6549,26.5306,26.6371,45600.0
2009-11-05 10:50:00,30.0,30.03,29.98,30.01,41400.0,26.6371,26.6638,26.6194,26.646,41400.0
2009-11-05 11:00:00,30.01,30.01,29.92,29.93,30200.0,26.646,26.646,26.5661,26.575,30200.0
2009-11-05 11:10:00,29.93,29.93,29.75,29.78,47600.0,26.575,26.575,26.4151,26.4418,47600.0
2009-11-05 11:20:00,29.78,29.82,29.66,29.79,135300.0,26.4418,26.4773,26.3352,26.4507,135300.0
2009-11-05 11:30:00,29.8,29.85,29.75,29.8,48600.0,26.4595,26.5039,26.4151,26.4595,48600.0
2009-11-05 11:40:00,29.79,29.87,29.75,29.82,81500.0,26.4507,26.5217,26.4151,26.4773,81500.0
2009-11-05 11:50:00,29.83,29.87,29.75,29.8,57900.0,26.4862,26.5217,26.4151,26.4595,57900.0
2009-11-05 12:00:00,29.79,29.86,29.76,29.77,35500.0,26.4507,26.5128,26.424,26.4329,35500.0
2009-11-05 12:10:00,29.77,29.8,29.67,29.75,56600.0,26.4329,26.4595,26.3441,26.4151,56600.0
2009-11-05 12:20:00,29.76,29.76,29.67,29.68,26200.0,26.424,26.424,26.3441,26.353,26200.0
2009-11-05 12:30:00,29.68,29.86,29.65,29.7,54500.0,26.353,26.5128,26.3264,26.3708,54500.0
2009-11-05 12:40:00,29.71,29.79,29.71,29.79,27300.0,26.3796,26.4507,26.3796,26.4507,27300.0
2009-11-05 12:50:00,29.79,29.85,29.75,29.83,29000.0,26.4507,26.5039,26.4151,26.4862,29000.0
2009-11-05 13:00:00,29.84,29.84,29.75,29.76,46600.0,26.4951,26.4951,26.4151,26.424,46600.0
2009-11-05 13:10:00,29.77,29.83,29.75,29.82,44300.0,26.4329,26.4862,26.4151,26.4773,44300.0
2009-11-05 13:20:00,29.81,29.86,29.79,29.85,34800.0,26.4684,26.5128,26.4507,26.5039,34800.0
2009-11-05 13:30:00,29.85,29.96,29.85,29.89,42600.0,26.5039,26.6016,26.5039,26.5395,42600.0
2009-11-05 13:40:00,29.89,29.93,29.84,29.85,25500.0,26.5395,26.575,26.4951,26.5039,25500.0
2009-11-05 13:50:00,29.85,29.88,29.8,29.84,41800.0,26.5039,26.5306,26.4595,26.4951,41800.0
2009-11-05 14:00:00,29.83,29.92,29.83,29.9,41400.0,26.4862,26.5661,26.4862,26.5483,41400.0
2009-11-05 14:10:00,29.91,29.94,29.86,29.94,44400.0,26.5572,26.5838,26.5128,26.5838,44400.0
2009-11-05 14:20:00,29.94,30.2,29.93,30.18,90700.0,26.5838,26.8147,26.575,26.7969,90700.0
2009-11-05 14:30:00,30.19,30.45,30.17,30.35,97300.0,26.8058,27.0367,26.7881,26.9479,97300.0
2009-11-05 14:40:00,30.35,30.44,30.22,30.42,87700.0,26.9479,27.0278,26.8325,27.01,87700.0
2009-11-05 14:50:00,30.42,30.54,30.4,30.46,118700.0,27.01,27.1166,26.9923,27.0456,118700.0
2009-11-05 15:00:00,30.47,30.47,30.14,30.15,145000.0,27.0544,27.0544,26.7614,26.7703,145000.0
2009-11-05 15:10:00,30.15,30.28,30.03,30.18,117900.0,26.7703,26.8857,26.6638,26.7969,117900.0
2009-11-05 15:20:00,30.17,30.29,30.14,30.25,103600.0,26.7881,26.8946,26.7614,26.8591,103600.0
2009-11-05 15:30:00,30.25,30.58,30.24,30.54,366900.0,26.8591,27.1521,26.8502,27.1166,366900.0
2009-11-05 15:40:00,30.55,30.92,30.46,30.86,698100.0,27.1255,27.454,27.0456,27.4007,698100.0
2009-11-05 15:50:00,30.85,31.1,30.78,31.0,1264000.0,27.3918,27.6138,27.3297,27.525,1264000.0
2009-11-06 09:30:00,31.05,31.84,31.01,31.58,357100.0,27.5694,28.2709,27.5339,28.04,357100.0
2009-11-06 09:40:00,31.58,32.0,31.55,31.97,145800.0,28.04,28.4129,28.0134,28.3863,145800.0
2009-11-06 09:50:00,31.97,32.22,31.9,32.16,133000.0,28.3863,28.6083,28.3241,28.555,133000.0
2009-11-06 10:00:00,32.17,32.6,32.13,32.5,232700.0,28.5639,28.9457,28.5284,28.8569,232700.0
2009-11-06 10:10:00,32.5,32.71,32.46,32.5,130900.0,28.8569,29.0433,28.8214,28.8569,130900.0
2009-11-06 10:20:00,32.49,32.55,32.39,32.45,139600.0,28.848,28.9013,28.7592,28.8125,139600.0
2009-11-06 10:30:00,32.45,32.52,32.23,32.31,157800.0,28.8125,28.8746,28.6172,28.6882,157800.0
2009-11-06 10:40:00,32.32,32.36,32.13,32.15,78500.0,28.6971,28.7326,28.5284,28.5461,78500.0
2009-11-06 10:50:00,32.17,32.2,32.03,32.16,86000.0,28.5639,28.5905,28.4396,28.555,86000.0
2009-11-06 11:00:00,32.16,32.39,32.11,32.35,61600.0,28.555,28.7592,28.5106,28.7237,61600.0
2009-11-06 11:10:00,32.35,32.47,32.33,32.35,97400.0,28.7237,28.8302,28.7059,28.7237,97400.0
2009-11-06 11:20:00,32.36,32.42,32.3,32.4,40100.0,28.7326,28.7859,28.6793,28.7681,40100.0
2009-11-06 11:30:00,32.4,32.4,32.32,32.37,28800.0,28.7681,28.7681,28.6971,28.7415,28800.0
2009-11-06 11:40:00,32.38,32.55,32.37,32.47,46700.0,28.7503,28.9013,28.7415,28.8302,46700.0
2009-11-06 11:50:00,32.46,32.5,32.44,32.5,34100.0,28.8214,28.8569,28.8036,28.8569,34100.0
2009-11-06 12:00:00,32.51,32.56,32.46,32.52,32500.0,28.8658,28.9102,28.8214,28.8746,32500.0
2009-11-06 12:10:00,32.51,32.6,32.34,32.35,222400.0,28.8658,28.9457,28.7148,28.7237,222400.0
2009-11-06 12:20:00,32.36,32.42,32.35,32.35,22800.0,28.7326,28.7859,28.7237,28.7237,22800.0
2009-11-06 12:30:00,32.34,32.34,32.15,32.23,71300.0,28.7148,28.7148,28.5461,28.6172,71300.0
2009-11-06 12:40:00,32.22,32.29,32.18,32.18,36600.0,28.6083,28.6704,28.5728,28.5728,36600.0
2009-11-06 12:50:00,32.19,32.3,32.17,32.21,58800.0,28.5816,28.6793,28.5639,28.5994,58800.0
2009-11-06 13:00:00,32.22,32.27,32.12,32.13,101900.0,28.6083,28.6527,28.5195,28.5284,101900.0
2009-11-06 13:10:00,32.11,32.18,32.1,32.13,30100.0,28.5106,28.5728,28.5017,28.5284,30100.0
2009-11-06 13:20:00,32.14,32.17,32.1,32.13,31000.0,28.5372,28.5639,28.5017,28.5284,31000.0
2009-11-06 13:30:00,32.14,32.14,32.1,32.1,42000.0,28.5372,28.5372,28.5017,28.5017,42000.0
2009-11-06 13:40:00,32.1,32.15,32.05,32.07,43600.0,28.5017,28.5461,28.4573,28.4751,43600.0
2009-11-06 13:50:00,32.07,32.09,31.96,32.06,64300.0,28.4751,28.4928,28.3774,28.4662,64300.0
2009-11-06 14:00:00,32.06,32.08,31.96,31.99,44400.0,28.4662,28.484,28.3774,28.4041,44400.0
2009-11-06 14:10:00,31.99,32.07,31.95,31.98,33600.0,28.4041,28.4751,28.3685,28.3952,33600.0
2009-11-06 14:20:00,31.98,32.02,31.96,32.0,33500.0,28.3952,28.4307,28.3774,28.4129,33500.0
2009-11-06 14:30:00,32.0,32.0,31.97,31.97,19700.0,28.4129,28.4129,28.3863,28.3863,19700.0
2009-11-06 14:40:00,31.97,31.98,31.93,31.93,25700.0,28.3863,28.3952,28.3508,28.3508,25700.0
2009-11-06 14:50:00,31.93,31.97,31.91,31.95,25700.0,28.3508,28.3863,28.333,28.3685,25700.0
2009-11-06 15:00:00,31.95,31.98,31.91,31.95,36300.0,28.3685,28.3952,28.333,28.3685,36300.0
2009-11-06 15:10:00,31.96,32.05,31.95,32.03,37800.0,28.3774,28.4573,28.3685,28.4396,37800.0
2009-11-06 15:20:00,32.05,32.21,32.05,32.18,52500.0,28.4573,28.5994,28.4573,28.5728,52500.0
2009-11-06 15:30:00,32.19,32.3,32.17,32.18,91800.0,28.5816,28.6793,28.5639,28.5728,91800.0
2009-11-06 15:40:00,32.18,32.24,32.1,32.22,99900.0,28.5728,28.626,28.5017,28.6083,99900.0
2009-11-06 15:50:00,32.23,32.26,32.16,32.22,158100.0,28.6172,28.6438,28.555,28.6083,158100.0
2009-11-09 09:30:00,32.7,32.79,32.24,32.44,70100.0,29.0345,29.1144,28.626,28.8036,70100.0
2009-11-09 09:40:00,32.48,32.54,32.41,32.51,48700.0,28.8391,28.8924,28.777,28.8658,48700.0
2009-11-09 09:50:00,32.5,33.12,32.5,33.06,127200.0,28.8569,29.4074,28.8569,29.3541,127200.0
2009-11-09 10:00:00,33.05,33.35,33.01,33.25,134500.0,29.3452,29.6116,29.3097,29.5228,134500.0
2009-11-09 10:10:00,33.25,33.82,33.25,33.78,112400.0,29.5228,30.0289,29.5228,29.9934,112400.0
2009-11-09 10:20:00,33.78,34.35,33.7,34.3,233900.0,29.9934,30.4995,29.9224,30.4551,233900.0
2009-11-09 10:30:00,34.25,34.5,33.8,33.87,163000.0,30.4107,30.6327,30.0112,30.0733,163000.0
2009-11-09 10:40:00,33.87,33.95,33.76,33.82,60900.0,30.0733,30.1443,29.9756,30.0289,60900.0
2009-11-09 10:50:00,33.82,33.97,33.75,33.92,115300.0,30.0289,30.1621,29.9668,30.1177,115300.0
2009-11-09 11:00:00,33.91,33.92,33.75,33.75,78300.0,30.1088,30.1177,29.9668,29.9668,78300.0
2009-11-09 11:10:00,33.76,33.84,33.65,33.77,65900.0,29.9756,30.0467,29.878,29.9845,65900.0
2009-11-09 11:20:00,33.76,33.8,33.6,33.64,48500.0,29.9756,30.0112,29.8336,29.8691,48500.0
2009-11-09 11:30:00,33.64,33.68,33.53,33.65,26000.0,29.8691,29.9046,29.7714,29.878,26000.0
2009-11-09 11:40:00,33.66,33.9,33.66,33.88,37500.0,29.8869,30.1,29.8869,30.0822,37500.0
2009-11-09 11:50:00,33.87,33.89,33.72,33.82,31300.0,30.0733,30.0911,29.9401,30.0289,31300.0
2009-11-09 12:00:00,33.81,33.82,33.65,33.68,34300.0,30.02,30.0289,29.878,29.9046,34300.0
2009-11-09 12:10:00,33.67,33.67,33.6,33.65,28600.0,29.8957,29.8957,29.8336,29.878,28600.0
2009-11-09 12:20:00,33.69,33.73,33.63,33.63,17000.0,29.9135,29.949,29.8602,29.8602,17000.0
2009-11-09 12:30:00,33.64,33.78,33.62,33.76,14400.0,29.8691,29.9934,29.8513,29.9756,14400.0
2009-11-09 12:40:00,33.73,33.75,33.68,33.72,8800.0,29.949,29.9668,29.9046,29.9401,8800.0
2009-11-09 12:50:00,33.74,33.75,33.56,33.64,32700.0,29.9579,29.9668,29.7981,29.8691,32700.0
2009-11-09 13:00:00,33.64,33.65,33.39,33.42,76000.0,29.8691,29.878,29.6471,29.6738,76000.0
2009-11-09 13:10:00,33.44,33.44,33.37,33.38,17800.0,29.6915,29.6915,29.6294,29.6382,17800.0
2009-11-09 13:20:00,33.37,33.4,33.3,33.31,37800.0,29.6294,29.656,29.5672,29.5761,37800.0
2009-11-09 13:30:00,33.31,33.32,33.25,33.31,38100.0,29.5761,29.585,29.5228,29.5761,38100.0
2009-11-09 13:40:00,33.29,33.33,33.19,33.25,48000.0,29.5583,29.5938,29.4695,29.5228,48000.0
2009-11-09 13:50:00,33.26,33.32,33.26,33.3,44900.0,29.5317,29.585,29.5317,29.5672,44900.0
2009-11-09 14:00:00,33.32,33.48,33.31,33.4,34200.0,29.585,29.727,29.5761,29.656,34200.0
2009-11-09 14:10:00,33.4,33.45,33.36,33.43,15300.0,29.656,29.7004,29.6205,29.6826,15300.0
2009-11-09 14:20:00,33.44,33.44,33.34,33.4,16000.0,29.6915,29.6915,29.6027,29.656,16000.0
2009-11-09 14:30:00,33.41,33.48,33.37,33.42,21300.0,29.6649,29.727,29.6294,29.6738,21300.0
2009-11-09 14:40:00,33.43,33.69,33.42,33.66,79900.0,29.6826,29.9135,29.6738,29.8869,79900.0
2009-11-09 14:50:00,33.65,33.72,33.59,33.72,35500.0,29.878,29.9401,29.8247,29.9401,35500.0
2009-11-09 15:00:00,33.72,33.76,33.59,33.59,27200.0,29.9401,29.9756,29.8247,29.8247,27200.0
2009-11-09 15:10:00,33.59,33.62,33.54,33.62,34800.0,29.8247,29.8513,29.7803,29.8513,34800.0
2009-11-09 15:20:00,33.61,33.62,33.48,33.54,80600.0,29.8425,29.8513,29.727,29.7803,80600.0
2009-11-09 15:30:00,33.53,33.53,33.4,33.46,40600.0,29.7714,29.7714,29.656,29.7093,40600.0
2009-11-09 15:40:00,33.46,33.61,33.46,33.59,112000.0,29.7093,29.8425,29.7093,29.8247,112000.0
2009-11-09 15:50:00,33.59,33.66,33.56,33.6,168300.0,29.8247,29.8869,29.7981,29.8336,168300.0
2009-11-10 09:30:00,33.4,33.41,33.01,33.03,49500.0,29.656,29.6649,29.3097,29.3275,49500.0
2009-11-10 09:40:00,33.01,33.03,32.75,32.77,82100.0,29.3097,29.3275,29.0789,29.0966,82100.0
2009-11-10 09:50:00,32.76,32.86,32.48,32.58,87000.0,29.0877,29.1765,28.8391,28.9279,87000.0
2009-11-10 10:00:00,32.53,32.57,32.32,32.4,75000.0,28.8835,28.919,28.6971,28.7681,75000.0
2009-11-10 10:10:00,32.4,32.63,32.35,32.5,53100.0,28.7681,28.9723,28.7237,28.8569,53100.0
2009-11-10 10:20:00,32.5,32.5,32.16,32.39,88300.0,28.8569,28.8569,28.555,28.7592,88300.0
2009-11-10 10:30:00,32.37,32.38,32.2,32.21,34600.0,28.7415,28.7503,28.5905,28.5994,34600.0
2009-11-10 10:40:00,32.21,32.27,32.04,32.09,36600.0,28.5994,28.6527,28.4484,28.4928,36600.0
2009-11-10 10:50:00,32.09,32.11,31.93,32.03,48100.0,28.4928,28.5106,28.3508,28.4396,48100.0
2009-11-10 11:00:00,32.03,32.16,32.02,32.1,34600.0,28.4396,28.555,28.4307,28.5017,34600.0
2009-11-10 11:10:00,32.1,32.17,32.03,32.07,51700.0,28.5017,28.5639,28.4396,28.4751,51700.0
2009-11-10 11:20:00,32.07,32.15,32.04,32.11,25600.0,28.4751,28.5461,28.4484,28.5106,25600.0
2009-11-10 11:30:00,32.1,32.2,32.0,32.09,42600.0,28.5017,28.5905,28.4129,28.4928,42600.0
2009-11-10 11:40:00,32.09,32.27,32.07,32.24,33500.0,28.4928,28.6527,28.4751,28.626,33500.0
2009-11-10 11:50:00,32.26,32.44,32.22,32.23,49700.0,28.6438,28.8036,28.6083,28.6172,49700.0
2009-11-10 12:00:00,32.22,32.22,32.09,32.17,29900.0,28.6083,28.6083,28.4928,28.5639,29900.0
2009-11-10 12:10:00,32.17,32.26,32.16,32.25,38100.0,28.5639,28.6438,28.555,28.6349,38100.0
2009-11-10 12:20:00,32.25,32.47,32.24,32.42,85200.0,28.6349,28.8302,28.626,28.7859,85200.0
2009-11-10 12:30:00,32.42,32.66,32.39,32.6,49000.0,28.7859,28.9989,28.7592,28.9457,49000.0
2009-11-10 12:40:00,32.61,32.61,32.42,32.43,34400.0,28.9546,28.9546,28.7859,28.7947,34400.0
2009-11-10 12:50:00,32.43,32.61,32.39,32.59,29700.0,28.7947,28.9546,28.7592,28.9368,29700.0
2009-11-10 13:00:00,32.59,32.63,32.54,32.63,23600.0,28.9368,28.9723,28.8924,28.9723,23600.0
2009-11-10 13:10:00,32.64,32.73,32.62,32.72,34400.0,28.9812,29.0611,28.9634,29.0522,34400.0
2009-11-10 13:20:00,32.71,32.84,32.65,32.77,31500.0,29.0433,29.1588,28.9901,29.0966,31500.0
2009-11-10 13:30:00,32.75,32.78,32.61,32.63,22700.0,29.0789,29.1055,28.9546,28.9723,22700.0
2009-11-10 13:40:00,32.62,32.63,32.55,32.55,21400.0,28.9634,28.9723,28.9013,28.9013,21400.0
2009-11-10 13:50:00,32.55,32.55,32.42,32.43,45000.0,28.9013,28.9013,28.7859,28.7947,45000.0
2009-11-10 14:00:00,32.43,32.51,32.42,32.5,40000.0,28.7947,28.8658,28.7859,28.8569,40000.0
2009-11-10 14:10:00,32.5,32.51,32.43,32.47,28900.0,28.8569,28.8658,28.7947,28.8302,28900.0
2009-11-10 14:20:00,32.47,32.6,32.47,32.6,28600.0,28.8302,28.9457,28.8302,28.9457,28600.0
2009-11-10 14:30:00,32.6,32.73,32.6,32.67,50800.0,28.9457,29.0611,28.9457,29.0078,50800.0
2009-11-10 14:40:00,32.67,32.67,32.58,32.61,48700.0,29.0078,29.0078,28.9279,28.9546,48700.0
2009-11-10 14:50:00,32.61,32.65,32.56,32.62,67200.0,28.9546,28.9901,28.9102,28.9634,67200.0
2009-11-10 15:00:00,32.61,32.62,32.55,32.56,47000.0,28.9546,28.9634,28.9013,28.9102,47000.0
2009-11-10 15:10:00,32.57,32.57,32.45,32.46,76100.0,28.919,28.919,28.8125,28.8214,76100.0
2009-11-10 15:20:00,32.45,32.49,32.42,32.48,76800.0,28.8125,28.848,28.7859,28.8391,76800.0
2009-11-10 15:30:00,32.49,32.49,32.44,32.48,57300.0,28.848,28.848,28.8036,28.8391,57300.0
2009-11-10 15:40:00,32.48,32.51,32.36,32.37,105200.0,28.8391,28.8658,28.7326,28.7415,105200.0
2009-11-10 15:50:00,32.37,32.6,32.36,32.41,159000.0,28.7415,28.9457,28.7326,28.777,159000.0
2009-11-11 09:30:00,32.76,32.94,32.7,32.81,21900.0,29.0877,29.2476,29.0345,29.1321,21900.0
2009-11-11 09:40:00,32.81,32.85,32.72,32.72,21700.0,29.1321,29.1677,29.0522,29.0522,21700.0
2009-11-11 09:50:00,32.73,32.81,32.67,32.75,15800.0,29.0611,29.1321,29.0078,29.0789,15800.0
2009-11-11 10:00:00,32.79,32.85,32.61,32.62,34900.0,29.1144,29.1677,28.9546,28.9634,34900.0
2009-11-11 10:10:00,32.62,32.81,32.59,32.78,70400.0,28.9634,29.1321,28.9368,29.1055,70400.0
2009-11-11 10:20:00,32.8,32.89,32.7,32.73,11000.0,29.1233,29.2032,29.0345,29.0611,11000.0
2009-11-11 10:30:00,32.72,32.72,32.55,32.61,43500.0,29.0522,29.0522,28.9013,28.9546,43500.0
2009-11-11 10:40:00,32.6,32.6,32.4,32.49,36300.0,28.9457,28.9457,28.7681,28.848,36300.0
2009-11-11 10:50:00,32.5,32.52,32.29,32.36,45100.0,28.8569,28.8746,28.6704,28.7326,45100.0
2009-11-11 11:00:00,32.42,32.5,32.41,32.42,8200.0,28.7859,28.8569,28.777,28.7859,8200.0
2009-11-11 11:10:00,32.4,32.47,32.34,32.46,32600.0,28.7681,28.8302,28.7148,28.8214,32600.0
2009-11-11 11:20:00,32.46,32.5,32.41,32.48,6100.0,28.8214,28.8569,28.777,28.8391,6100.0
2009-11-11 11:30:00,32.5,32.53,32.4,32.52,14400.0,28.8569,28.8835,28.7681,28.8746,14400.0
2009-11-11 11:40:00,32.5,32.54,32.46,32.49,6700.0,28.8569,28.8924,28.8214,28.848,6700.0
2009-11-11 11:50:00,32.47,32.52,32.36,32.44,16700.0,28.8302,28.8746,28.7326,28.8036,16700.0
2009-11-11 12:00:00,32.46,32.46,32.17,32.19,27900.0,28.8214,28.8214,28.5639,28.5816,27900.0
2009-11-11 12:10:00,32.23,32.26,32.11,32.12,21600.0,28.6172,28.6438,28.5106,28.5195,21600.0
2009-11-11 12:20:00,32.14,32.26,32.12,32.18,22800.0,28.5372,28.6438,28.5195,28.5728,22800.0
2009-11-11 12:30:00,32.18,32.23,32.12,32.17,29400.0,28.5728,28.6172,28.5195,28.5639,29400.0
2009-11-11 12:40:00,32.18,32.2,32.12,32.19,11400.0,28.5728,28.5905,28.5195,28.5816,11400.0
2009-11-11 12:50:00,32.19,32.24,32.14,32.17,14600.0,28.5816,28.626,28.5372,28.5639,14600.0
2009-11-11 13:00:00,32.18,32.26,32.15,32.25,18800.0,28.5728,28.6438,28.5461,28.6349,18800.0
2009-11-11 13:10:00,32.25,32.27,32.19,32.25,9300.0,28.6349,28.6527,28.5816,28.6349,9300.0
2009-11-11 13:20:00,32.25,32.33,32.24,32.25,10800.0,28.6349,28.7059,28.626,28.6349,10800.0
2009-11-11 13:30:00,32.27,32.38,32.24,32.26,10400.0,28.6527,28.7503,28.626,28.6438,10400.0
2009-11-11 13:40:00,32.27,32.3,32.21,32.27,12300.0,28.6527,28.6793,28.5994,28.6527,12300.0
2009-11-11 13:50:00,32.28,32.42,32.24,32.42,16000.0,28.6615,28.7859,28.626,28.7859,16000.0
2009-11-11 14:00:00,32.42,32.57,32.4,32.5,39800.0,28.7859,28.919,28.7681,28.8569,39800.0
2009-11-11 14:10:00,32.49,32.6,32.48,32.54,12900.0,28.848,28.9457,28.8391,28.8924,12900.0
2009-11-11 14:20:00,32.54,32.59,32.52,32.55,8700.0,28.8924,28.9368,28.8746,28.9013,8700.0
2009-11-11 14:30:00,32.55,32.64,32.54,32.63,10100.0,28.9013,28.9812,28.8924,28.9723,10100.0
2009-11-11 14:40:00,32.63,32.67,32.59,32.67,8300.0,28.9723,29.0078,28.9368,29.0078,8300.0
2009-11-11 14:50:00,32.67,32.73,32.55,32.55,24100.0,29.0078,29.0611,28.9013,28.9013,24100.0
2009-11-11 15:00:00,32.57,32.61,32.54,32.57,16600.0,28.919,28.9546,28.8924,28.919,16600.0
2009-11-11 15:10:00,32.56,32.57,32.47,32.51,14100.0,28.9102,28.919,28.8302,28.8658,14100.0
2009-11-11 15:20:00,32.51,32.62,32.51,32.6,11700.0,28.8658,28.9634,28.8658,28.9457,11700.0
2009-11-11 15:30:00,32.6,32.67,32.58,32.62,20300.0,28.9457,29.0078,28.9279,28.9634,20300.0
2009-11-11 15:40:00,32.64,32.64,32.48,32.57,29700.0,28.9812,28.9812,28.8391,28.919,29700.0
2009-11-11 15:50:00,32.59,32.65,32.52,32.65,34100.0,28.9368,28.9901,28.8746,28.9901,34100.0
2009-11-12 09:30:00,32.55,32.71,32.36,32.36,15200.0,28.9013,29.0433,28.7326,28.7326,15200.0
2009-11-12 09:40:00,32.36,32.57,32.34,32.57,4700.0,28.7326,28.919,28.7148,28.919,4700.0
2009-11-12 09:50:00,32.54,32.77,32.54,32.72,6000.0,28.8924,29.0966,28.8924,29.0522,6000.0
2009-11-12 10:00:00,32.72,32.75,32.57,32.64,15700.0,29.0522,29.0789,28.919,28.9812,15700.0
2009-11-12 10:10:00,32.62,32.64,32.57,32.58,4300.0,28.9634,28.9812,28.919,28.9279,4300.0
2009-11-12 10:20:00,32.6,32.69,32.59,32.64,19300.0,28.9457,29.0256,28.9368,28.9812,19300.0
2009-11-12 10:30:00,32.59,32.6,32.34,32.54,42500.0,28.9368,28.9457,28.7148,28.8924,42500.0
2009-11-12 10:40:00,32.54,32.76,32.48,32.68,14400.0,28.8924,29.0877,28.8391,29.0167,14400.0
2009-11-12 10:50:00,32.71,32.71,32.54,32.54,5600.0,29.0433,29.0433,28.8924,28.8924,5600.0
2009-11-12 11:00:00,32.54,32.54,32.42,32.42,3500.0,28.8924,28.8924,28.7859,28.7859,3500.0
2009-11-12 11:10:00,32.38,32.42,32.22,32.4,9800.0,28.7503,28.7859,28.6083,28.7681,9800.0
2009-11-12 11:20:00,32.4,32.44,32.37,32.44,8300.0,28.7681,28.8036,28.7415,28.8036,8300.0
2009-11-12 11:30:00,32.42,32.42,32.26,32.34,8500.0,28.7859,28.7859,28.6438,28.7148,8500.0
2009-11-12 11:40:00,32.36,32.47,32.36,32.38,6100.0,28.7326,28.8302,28.7326,28.7503,6100.0
2009-11-12 11:50:00,32.39,32.41,32.33,32.39,7900.0,28.7592,28.777,28.7059,28.7592,7900.0
2009-11-12 12:00:00,32.38,32.41,32.38,32.39,3300.0,28.7503,28.777,28.7503,28.7592,3300.0
2009-11-12 12:10:00,32.39,32.39,32.33,32.39,5200.0,28.7592,28.7592,28.7059,28.7592,5200.0
2009-11-12 12:20:00,32.36,32.42,32.35,32.42,3200.0,28.7326,28.7859,28.7237,28.7859,3200.0
2009-11-12 12:30:00,32.4,32.41,32.31,32.39,2700.0,28.7681,28.777,28.6882,28.7592,2700.0
2009-11-12 12:40:00,32.36,32.41,32.33,32.36,2100.0,28.7326,28.777,28.7059,28.7326,2100.0
2009-11-12 12:50:00,32.33,32.42,32.33,32.4,2300.0,28.7059,28.7859,28.7059,28.7681,2300.0
2009-11-12 13:00:00,32.39,32.39,32.2,32.22,6700.0,28.7592,28.7592,28.5905,28.6083,6700.0
2009-11-12 13:10:00,32.24,32.38,32.2,32.38,5200.0,28.626,28.7503,28.5905,28.7503,5200.0
2009-11-12 13:20:00,32.35,32.35,32.25,32.26,7500.0,28.7237,28.7237,28.6349,28.6438,7500.0
2009-11-12 13:30:00,32.25,32.27,32.25,32.26,2900.0,28.6349,28.6527,28.6349,28.6438,2900.0
2009-11-12 13:40:00,32.26,32.35,32.25,32.33,7400.0,28.6438,28.7237,28.6349,28.7059,7400.0
2009-11-12 13:50:00,32.3,32.31,32.25,32.26,5000.0,28.6793,28.6882,28.6349,28.6438,5000.0
2009-11-12 14:00:00,32.26,32.26,32.19,32.19,6400.0,28.6438,28.6438,28.5816,28.5816,6400.0
2009-11-12 14:10:00,32.22,32.25,32.16,32.18,11500.0,28.6083,28.6349,28.555,28.5728,11500.0
2009-11-12 14:20:00,32.17,32.18,32.08,32.13,12500.0,28.5639,28.5728,28.484,28.5284,12500.0
2009-11-12 14:30:00,32.13,32.17,32.12,32.17,4300.0,28.5284,28.5639,28.5195,28.5639,4300.0
2009-11-12 14:40:00,32.15,32.18,32.1,32.1,8900.0,28.5461,28.5728,28.5017,28.5017,8900.0
2009-11-12 14:50:00,32.1,32.21,32.1,32.2,12200.0,28.5017,28.5994,28.5017,28.5905,12200.0
2009-11-12 15:00:00,32.2,32.24,32.12,32.17,11800.0,28.5905,28.626,28.5195,28.5639,11800.0
2009-11-12 15:10:00,32.17,32.21,32.09,32.12,15100.0,28.5639,28.5994,28.4928,28.5195,15100.0
2009-11-12 15:20:00,32.11,32.12,32.05,32.07,11800.0,28.5106,28.5195,28.4573,28.4751,11800.0
2009-11-12 15:30:00,32.07,32.14,32.0,32.02,21700.0,28.4751,28.5372,28.4129,28.4307,21700.0
2009-11-12 15:40:00,32.03,32.15,32.0,32.0,42200.0,28.4396,28.5461,28.4129,28.4129,42200.0
2009-11-12 15:50:00,32.0,32.1,31.95,32.0,161700.0,28.4129,28.5017,28.3685,28.4129,161700.0
2009-11-13 09:30:00,32.19,32.19,31.93,31.93,8900.0,28.5816,28.5816,28.3508,28.3508,8900.0
2009-11-13 09:40:00,31.91,32.13,31.91,32.07,5200.0,28.333,28.5284,28.333,28.4751,5200.0
2009-11-13 09:50:00,32.07,32.09,31.88,32.09,16700.0,28.4751,28.4928,28.3064,28.4928,16700.0
2009-11-13 10:00:00,32.03,32.25,31.96,32.05,12100.0,28.4396,28.6349,28.3774,28.4573,12100.0
2009-11-13 10:10:00,32.04,32.12,32.02,32.09,9300.0,28.4484,28.5195,28.4307,28.4928,9300.0
2009-11-13 10:20:00,32.1,32.19,32.08,32.1,6300.0,28.5017,28.5816,28.484,28.5017,6300.0
2009-11-13 10:30:00,32.09,32.22,32.04,32.2,8200.0,28.4928,28.6083,28.4484,28.5905,8200.0
2009-11-13 10:40:00,32.2,32.3,32.17,32.22,7100.0,28.5905,28.6793,28.5639,28.6083,7100.0
2009-11-13 10:50:00,32.2,32.2,32.07,32.08,14000.0,28.5905,28.5905,28.4751,28.484,14000.0
2009-11-13 11:00:00,32.08,32.12,32.07,32.1,30200.0,28.484,28.5195,28.4751,28.5017,30200.0
2009-11-13 11:10:00,32.1,32.19,32.08,32.18,14500.0,28.5017,28.5816,28.484,28.5728,14500.0
2009-11-13 11:20:00,32.19,32.22,32.17,32.2,3500.0,28.5816,28.6083,28.5639,28.5905,3500.0
2009-11-13 11:30:00,32.2,32.31,32.15,32.29,11300.0,28.5905,28.6882,28.5461,28.6704,11300.0
2009-11-13 11:40:00,32.28,32.29,32.17,32.17,5500.0,28.6615,28.6704,28.5639,28.5639,5500.0
2009-11-13 11:50:00,32.18,32.25,32.18,32.21,4600.0,28.5728,28.6349,28.5728,28.5994,4600.0
2009-11-13 12:00:00,32.2,32.23,32.16,32.19,5400.0,28.5905,28.6172,28.555,28.5816,5400.0
2009-11-13 12:10:00,32.21,32.35,32.21,32.35,5000.0,28.5994,28.7237,28.5994,28.7237,5000.0
2009-11-13 12:20:00,32.37,32.41,32.34,32.41,3100.0,28.7415,28.777,28.7148,28.777,3100.0
2009-11-13 12:30:00,32.41,32.43,32.37,32.38,9100.0,28.777,28.7947,28.7415,28.7503,9100.0
2009-11-13 12:40:00,32.37,32.4,32.37,32.38,4800.0,28.7415,28.7681,28.7415,28.7503,4800.0
2009-11-13 12:50:00,32.39,32.39,32.34,32.34,3500.0,28.7592,28.7592,28.7148,28.7148,3500.0
2009-11-13 13:00:00,32.34,32.34,32.28,32.28,4400.0,28.7148,28.7148,28.6615,28.6615,4400.0
2009-11-13 13:10:00,32.28,32.3,32.26,32.27,4000.0,28.6615,28.6793,28.6438,28.6527,4000.0
2009-11-13 13:20:00,32.29,32.32,32.27,32.29,5400.0,28.6704,28.6971,28.6527,28.6704,5400.0
2009-11-13 13:30:00,32.28,32.3,32.26,32.3,3800.0,28.6615,28.6793,28.6438,28.6793,3800.0
2009-11-13 13:40:00,32.31,32.31,32.22,32.22,4700.0,28.6882,28.6882,28.6083,28.6083,4700.0
2009-11-13 13:50:00,32.22,32.22,32.01,32.04,52700.0,28.6083,28.6083,28.4218,28.4484,52700.0
2009-11-13 14:00:00,32.04,32.27,32.03,32.26,15300.0,28.4484,28.6527,28.4396,28.6438,15300.0
2009-11-13 14:10:00,32.26,32.29,32.23,32.27,10100.0,28.6438,28.6704,28.6172,28.6527,10100.0
2009-11-13 14:20:00,32.25,32.25,32.15,32.15,4300.0,28.6349,28.6349,28.5461,28.5461,4300.0
2009-11-13 14:30:00,32.18,32.18,32.07,32.07,16300.0,28.5728,28.5728,28.4751,28.4751,16300.0
2009-11-13 14:40:00,32.08,32.1,31.99,32.01,10200.0,28.484,28.5017,28.4041,28.4218,10200.0
2009-11-13 14:50:00,32.0,32.0,31.91,31.94,13800.0,28.4129,28.4129,28.333,28.3597,13800.0
2009-11-13 15:00:00,31.9,32.06,31.87,32.02,18500.0,28.3241,28.4662,28.2975,28.4307,18500.0
2009-11-13 15:10:00,32.03,32.07,31.98,32.01,36500.0,28.4396,28.4751,28.3952,28.4218,36500.0
2009-11-13 15:20:00,32.0,32.07,31.97,32.05,28800.0,28.4129,28.4751,28.3863,28.4573,28800.0
2009-11-13 15:30:00,32.02,32.11,31.99,32.11,17400.0,28.4307,28.5106,28.4041,28.5106,17400.0
2009-11-13 15:40:00,32.11,32.28,32.1,32.28,44900.0,28.5106,28.6615,28.5017,28.6615,44900.0
2009-11-13 15:50:00,32.28,32.28,32.16,32.24,69400.0,28.6615,28.6615,28.555,28.626,69400.0
2009-11-16 09:30:00,32.36,32.75,32.36,32.58,8200.0,28.7326,29.0789,28.7326,28.9279,8200.0
2009-11-16 09:40:00,32.58,32.66,32.47,32.55,43900.0,28.9279,28.9989,28.8302,28.9013,43900.0
2009-11-16 09:50:00,32.57,32.58,32.1,32.31,41100.0,28.919,28.9279,28.5017,28.6882,41100.0
2009-11-16 10:00:00,32.33,32.38,32.31,32.32,6300.0,28.7059,28.7503,28.6882,28.6971,6300.0
2009-11-16 10:10:00,32.34,32.41,32.22,32.34,25500.0,28.7148,28.777,28.6083,28.7148,25500.0
2009-11-16 10:20:00,32.35,32.48,32.3,32.41,44300.0,28.7237,28.8391,28.6793,28.777,44300.0
2009-11-16 10:30:00,32.44,32.45,32.39,32.42,20500.0,28.8036,28.8125,28.7592,28.7859,20500.0
2009-11-16 10:40:00,32.42,32.5,32.37,32.49,59700.0,28.7859,28.8569,28.7415,28.848,59700.0
2009-11-16 10:50:00,32.48,32.62,32.48,32.62,9400.0,28.8391,28.9634,28.8391,28.9634,9400.0
2009-11-16 11:00:00,32.62,32.62,32.53,32.61,10900.0,28.9634,28.9634,28.8835,28.9546,10900.0
2009-11-16 11:10:00,32.57,32.59,32.51,32.55,9400.0,28.919,28.9368,28.8658,28.9013,9400.0
2009-11-16 11:20:00,32.56,32.57,32.49,32.49,5800.0,28.9102,28.919,28.848,28.848,5800.0
2009-11-16 11:30:00,32.49,32.55,32.42,32.45,25500.0,28.848,28.9013,28.7859,28.8125,25500.0
2009-11-16 11:40:00,32.44,32.5,32.43,32.5,110700.0,28.8036,28.8569,28.7947,28.8569,110700.0
2009-11-16 11:50:00,32.5,32.55,32.31,32.31,20300.0,28.8569,28.9013,28.6882,28.6882,20300.0
2009-11-16 12:00:00,32.32,32.34,32.29,32.3,8000.0,28.6971,28.7148,28.6704,28.6793,8000.0
2009-11-16 12:10:00,32.3,32.31,32.19,32.25,9100.0,28.6793,28.6882,28.5816,28.6349,9100.0
2009-11-16 12:20:00,32.23,32.28,32.2,32.26,10500.0,28.6172,28.6615,28.5905,28.6438,10500.0
2009-11-16 12:30:00,32.26,32.32,32.24,32.29,8500.0,28.6438,28.6971,28.626,28.6704,8500.0
2009-11-16 12:40:00,32.28,32.34,32.28,32.34,8300.0,28.6615,28.7148,28.6615,28.7148,8300.0
2009-11-16 12:50:00,32.35,32.42,32.33,32.4,8700.0,28.7237,28.7859,28.7059,28.7681,8700.0
2009-11-16 13:00:00,32.41,32.43,32.38,32.39,18600.0,28.777,28.7947,28.7503,28.7592,18600.0
2009-11-16 13:10:00,32.4,32.43,32.29,32.31,12700.0,28.7681,28.7947,28.6704,28.6882,12700.0
2009-11-16 13:20:00,32.28,32.28,32.19,32.2,12000.0,28.6615,28.6615,28.5816,28.5905,12000.0
2009-11-16 13:30:00,32.21,32.24,32.18,32.24,10600.0,28.5994,28.626,28.5728,28.626,10600.0
2009-11-16 13:40:00,32.25,32.28,32.23,32.26,12300.0,28.6349,28.6615,28.6172,28.6438,12300.0
2009-11-16 13:50:00,32.26,32.27,32.17,32.17,20600.0,28.6438,28.6527,28.5639,28.5639,20600.0
2009-11-16 14:00:00,32.19,32.33,32.17,32.3,28700.0,28.5816,28.7059,28.5639,28.6793,28700.0
2009-11-16 14:10:00,32.31,32.42,32.3,32.4,42400.0,28.6882,28.7859,28.6793,28.7681,42400.0
2009-11-16 14:20:00,32.41,32.45,32.39,32.41,21600.0,28.777,28.8125,28.7592,28.777,21600.0
2009-11-16 14:30:00,32.41,32.44,32.38,32.42,17900.0,28.777,28.8036,28.7503,28.7859,17900.0
2009-11-16 14:40:00,32.43,32.43,32.35,32.36,18900.0,28.7947,28.7947,28.7237,28.7326,18900.0
2009-11-16 14:50:00,32.36,32.36,32.25,32.31,18300.0,28.7326,28.7326,28.6349,28.6882,18300.0
2009-11-16 15:00:00,32.3,32.31,32.26,32.26,19800.0,28.6793,28.6882,28.6438,28.6438,19800.0
2009-11-16 15:10:00,32.26,32.27,32.16,32.16,31400.0,28.6438,28.6527,28.555,28.555,31400.0
2009-11-16 15:20:00,32.16,32.25,32.15,32.18,27000.0,28.555,28.6349,28.5461,28.5728,27000.0
2009-11-16 15:30:00,32.19,32.26,32.17,32.26,52500.0,28.5816,28.6438,28.5639,28.6438,52500.0
2009-11-16 15:40:00,32.26,32.29,32.14,32.16,86100.0,28.6438,28.6704,28.5372,28.555,86100.0
2009-11-16 15:50:00,32.16,32.21,32.06,32.09,114300.0,28.555,28.5994,28.4662,28.4928,114300.0
2009-11-17 09:30:00,32.0,32.2,31.88,32.04,18000.0,28.4129,28.5905,28.3064,28.4484,18000.0
2009-11-17 09:40:00,32.03,32.09,31.99,32.04,8200.0,28.4396,28.4928,28.4041,28.4484,8200.0
2009-11-17 09:50:00,32.05,32.1,31.99,32.03,7200.0,28.4573,28.5017,28.4041,28.4396,7200.0
2009-11-17 10:00:00,32.03,32.12,31.99,32.11,13500.0,28.4396,28.5195,28.4041,28.5106,13500.0
2009-11-17 10:10:00,32.12,32.14,32.06,32.09,5300.0,28.5195,28.5372,28.4662,28.4928,5300.0
2009-11-17 10:20:00,32.09,32.15,32.08,32.11,7300.0,28.4928,28.5461,28.484,28.5106,7300.0
2009-11-17 10:30:00,32.1,32.11,32.0,32.04,8100.0,28.5017,28.5106,28.4129,28.4484,8100.0
2009-11-17 10:40:00,32.03,32.03,31.99,32.01,9400.0,28.4396,28.4396,28.4041,28.4218,9400.0
2009-11-17 10:50:00,32.0,32.09,31.99,32.08,12800.0,28.4129,28.4928,28.4041,28.484,12800.0
2009-11-17 11:00:00,32.07,32.12,32.02,32.11,8200.0,28.4751,28.5195,28.4307,28.5106,8200.0
2009-11-17 11:10:00,32.09,32.1,32.0,32.02,8800.0,28.4928,28.5017,28.4129,28.4307,8800.0
2009-11-17 11:20:00,32.0,32.1,31.99,32.08,4500.0,28.4129,28.5017,28.4041,28.484,4500.0
2009-11-17 11:30:00,32.09,32.09,32.01,32.06,16700.0,28.4928,28.4928,28.4218,28.4662,16700.0
2009-11-17 11:40:00,32.05,32.07,31.99,32.04,21000.0,28.4573,28.4751,28.4041,28.4484,21000.0
2009-11-17 11:50:00,32.03,32.07,32.0,32.02,10900.0,28.4396,28.4751,28.4129,28.4307,10900.0
2009-11-17 12:00:00,32.02,32.08,32.01,32.07,11100.0,28.4307,28.484,28.4218,28.4751,11100.0
2009-11-17 12:10:00,32.07,32.08,32.03,32.04,5900.0,28.4751,28.484,28.4396,28.4484,5900.0
2009-11-17 12:20:00,32.05,32.09,32.01,32.04,15400.0,28.4573,28.4928,28.4218,28.4484,15400.0
2009-11-17 12:30:00,32.05,32.1,32.02,32.06,18900.0,28.4573,28.5017,28.4307,28.4662,18900.0
2009-11-17 12:40:00,32.05,32.07,32.02,32.06,7400.0,28.4573,28.4751,28.4307,28.4662,7400.0
2009-11-17 12:50:00,32.06,32.06,32.03,32.04,4700.0,28.4662,28.4662,28.4396,28.4484,4700.0
2009-11-17 13:00:00,32.05,32.07,32.03,32.07,19600.0,28.4573,28.4751,28.4396,28.4751,19600.0
2009-11-17 13:10:00,32.07,32.17,32.06,32.17,17600.0,28.4751,28.5639,28.4662,28.5639,17600.0
2009-11-17 13:20:00,32.17,32.18,32.09,32.1,6000.0,28.5639,28.5728,28.4928,28.5017,6000.0
2009-11-17 13:30:00,32.08,32.11,32.04,32.1,10800.0,28.484,28.5106,28.4484,28.5017,10800.0
2009-11-17 13:40:00,32.09,32.15,32.08,32.15,4200.0,28.4928,28.5461,28.484,28.5461,4200.0
2009-11-17 13:50:00,32.15,32.19,32.11,32.12,9600.0,28.5461,28.5816,28.5106,28.5195,9600.0
2009-11-17 14:00:00,32.14,32.17,32.09,32.1,5900.0,28.5372,28.5639,28.4928,28.5017,5900.0
2009-11-17 14:10:00,32.09,32.09,32.05,32.07,7900.0,28.4928,28.4928,28.4573,28.4751,7900.0
2009-11-17 14:20:00,32.06,32.09,32.04,32.08,14200.0,28.4662,28.4928,28.4484,28.484,14200.0
2009-11-17 14:30:00,32.08,32.1,32.07,32.09,9000.0,28.484,28.5017,28.4751,28.4928,9000.0
2009-11-17 14:40:00,32.08,32.14,32.08,32.1,16400.0,28.484,28.5372,28.484,28.5017,16400.0
2009-11-17 14:50:00,32.1,32.11,32.05,32.09,15000.0,28.5017,28.5106,28.4573,28.4928,15000.0
2009-11-17 15:00:00,32.11,32.15,32.09,32.13,16500.0,28.5106,28.5461,28.4928,28.5284,16500.0
2009-11-17 15:10:00,32.12,32.12,32.06,32.08,15700.0,28.5195,28.5195,28.4662,28.484,15700.0
2009-11-17 15:20:00,32.09,32.13,32.08,32.09,9200.0,28.4928,28.5284,28.484,28.4928,9200.0
2009-11-17 15:30:00,32.09,32.19,32.08,32.14,32500.0,28.4928,28.5816,28.484,28.5372,32500.0
2009-11-17 15:40:00,32.14,32.18,32.1,32.18,22000.0,28.5372,28.5728,28.5017,28.5728,22000.0
2009-11-17 15:50:00,32.16,32.17,32.08,32.11,24100.0,28.555,28.5639,28.484,28.5106,24100.0
2009-11-18 09:30:00,31.93,32.24,31.65,31.69,26900.0,28.3508,28.626,28.1022,28.1377,26900.0
2009-11-18 09:40:00,31.71,31.96,31.69,31.82,10600.0,28.1554,28.3774,28.1377,28.2531,10600.0
2009-11-18 09:50:00,31.79,31.79,31.63,31.69,11400.0,28.2265,28.2265,28.0844,28.1377,11400.0
2009-11-18 10:00:00,31.7,31.74,31.59,31.69,33300.0,28.1466,28.1821,28.0489,28.1377,33300.0
2009-11-18 10:10:00,31.68,31.69,31.53,31.58,17300.0,28.1288,28.1377,27.9956,28.04,17300.0
2009-11-18 10:20:00,31.6,31.67,31.56,31.63,25500.0,28.0578,28.1199,28.0223,28.0844,25500.0
2009-11-18 10:30:00,31.63,31.74,31.61,31.7,14500.0,28.0844,28.1821,28.0666,28.1466,14500.0
2009-11-18 10:40:00,31.71,31.77,31.67,31.71,17500.0,28.1554,28.2087,28.1199,28.1554,17500.0
2009-11-18 10:50:00,31.7,31.73,31.63,31.66,27100.0,28.1466,28.1732,28.0844,28.111,27100.0
2009-11-18 11:00:00,31.67,31.75,31.64,31.73,41500.0,28.1199,28.191,28.0933,28.1732,41500.0
2009-11-18 11:10:00,31.73,31.8,31.7,31.78,13900.0,28.1732,28.2354,28.1466,28.2176,13900.0
2009-11-18 11:20:00,31.8,31.88,31.79,31.84,5500.0,28.2354,28.3064,28.2265,28.2709,5500.0
2009-11-18 11:30:00,31.84,31.85,31.79,31.85,14500.0,28.2709,28.2797,28.2265,28.2797,14500.0
2009-11-18 11:40:00,31.85,31.86,31.8,31.81,14500.0,28.2797,28.2886,28.2354,28.2442,14500.0
2009-11-18 11:50:00,31.82,31.82,31.78,31.81,15700.0,28.2531,28.2531,28.2176,28.2442,15700.0
2009-11-18 12:00:00,31.83,31.87,31.78,31.85,10900.0,28.262,28.2975,28.2176,28.2797,10900.0
2009-11-18 12:10:00,31.85,31.85,31.79,31.8,15100.0,28.2797,28.2797,28.2265,28.2354,15100.0
2009-11-18 12:20:00,31.8,31.84,31.79,31.84,3500.0,28.2354,28.2709,28.2265,28.2709,3500.0
2009-11-18 12:30:00,31.82,31.84,31.82,31.83,2300.0,28.2531,28.2709,28.2531,28.262,2300.0
2009-11-18 12:40:00,31.84,31.87,31.8,31.83,7600.0,28.2709,28.2975,28.2354,28.262,7600.0
2009-11-18 12:50:00,31.82,31.83,31.74,31.75,7100.0,28.2531,28.262,28.1821,28.191,7100.0
2009-11-18 13:00:00,31.74,31.74,31.7,31.71,14200.0,28.1821,28.1821,28.1466,28.1554,14200.0
2009-11-18 13:10:00,31.73,31.73,31.7,31.7,8200.0,28.1732,28.1732,28.1466,28.1466,8200.0
2009-11-18 13:20:00,31.71,31.71,31.55,31.55,20300.0,28.1554,28.1554,28.0134,28.0134,20300.0
2009-11-18 13:30:00,31.55,31.62,31.43,31.5,71900.0,28.0134,28.0755,27.9068,27.969,71900.0
2009-11-18 13:40:00,31.5,31.55,31.39,31.47,60500.0,27.969,28.0134,27.8713,27.9423,60500.0
2009-11-18 13:50:00,31.5,31.57,31.49,31.56,13100.0,27.969,28.0311,27.9601,28.0223,13100.0
2009-11-18 14:00:00,31.57,31.61,31.54,31.61,3500.0,28.0311,28.0666,28.0045,28.0666,3500.0
2009-11-18 14:10:00,31.62,31.66,31.62,31.63,6500.0,28.0755,28.111,28.0755,28.0844,6500.0
2009-11-18 14:20:00,31.64,31.74,31.64,31.72,9100.0,28.0933,28.1821,28.0933,28.1643,9100.0
2009-11-18 14:30:00,31.73,31.73,31.52,31.53,43000.0,28.1732,28.1732,27.9867,27.9956,43000.0
2009-11-18 14:40:00,31.53,31.54,31.44,31.49,25200.0,27.9956,28.0045,27.9157,27.9601,25200.0
2009-11-18 14:50:00,31.5,31.51,31.43,31.48,17600.0,27.969,27.9779,27.9068,27.9512,17600.0
2009-11-18 15:00:00,31.47,31.6,31.47,31.6,9600.0,27.9423,28.0578,27.9423,28.0578,9600.0
2009-11-18 15:10:00,31.61,31.67,31.59,31.59,9100.0,28.0666,28.1199,28.0489,28.0489,9100.0
2009-11-18 15:20:00,31.6,31.66,31.54,31.54,24900.0,28.0578,28.111,28.0045,28.0045,24900.0
2009-11-18 15:30:00,31.53,31.56,31.5,31.55,18100.0,27.9956,28.0223,27.969,28.0134,18100.0
2009-11-18 15:40:00,31.55,31.6,31.5,31.59,25400.0,28.0134,28.0578,27.969,28.0489,25400.0
2009-11-18 15:50:00,31.59,31.64,31.57,31.64,44000.0,28.0489,28.0933,28.0311,28.0933,44000.0
2009-11-19 09:30:00,31.29,31.29,31.04,31.21,16400.0,27.7825,27.7825,27.5605,27.7115,16400.0
2009-11-19 09:40:00,31.2,31.21,30.95,31.08,28700.0,27.7026,27.7115,27.4806,27.5961,28700.0
2009-11-19 09:50:00,31.09,31.09,30.91,31.03,56900.0,27.6049,27.6049,27.4451,27.5517,56900.0
2009-11-19 10:00:00,31.06,31.1,30.92,31.0,36100.0,27.5783,27.6138,27.454,27.525,36100.0
2009-11-19 10:10:00,31.01,31.07,30.94,30.97,34500.0,27.5339,27.5872,27.4718,27.4984,34500.0
2009-11-19 10:20:00,30.94,31.05,30.9,30.95,27700.0,27.4718,27.5694,27.4362,27.4806,27700.0
2009-11-19 10:30:00,30.96,31.0,30.9,30.99,15500.0,27.4895,27.525,27.4362,27.5161,15500.0
2009-11-19 10:40:00,30.99,31.02,30.91,30.92,26500.0,27.5161,27.5428,27.4451,27.454,26500.0
2009-11-19 10:50:00,30.95,31.01,30.93,30.96,7600.0,27.4806,27.5339,27.4629,27.4895,7600.0
2009-11-19 11:00:00,30.96,30.99,30.93,30.95,12000.0,27.4895,27.5161,27.4629,27.4806,12000.0
2009-11-19 11:10:00,30.96,31.03,30.92,30.96,19100.0,27.4895,27.5517,27.454,27.4895,19100.0
2009-11-19 11:20:00,30.96,31.01,30.93,30.99,7300.0,27.4895,27.5339,27.4629,27.5161,7300.0
2009-11-19 11:30:00,30.99,31.03,30.97,31.02,3700.0,27.5161,27.5517,27.4984,27.5428,3700.0
2009-11-19 11:40:00,31.02,31.02,30.98,30.98,3900.0,27.5428,27.5428,27.5073,27.5073,3900.0
2009-11-19 11:50:00,30.97,30.99,30.93,30.98,3800.0,27.4984,27.5161,27.4629,27.5073,3800.0
2009-11-19 12:00:00,30.97,30.98,30.92,30.96,3900.0,27.4984,27.5073,27.454,27.4895,3900.0
2009-11-19 12:10:00,30.96,30.99,30.96,30.99,3400.0,27.4895,27.5161,27.4895,27.5161,3400.0
2009-11-19 12:20:00,30.99,31.02,30.98,30.98,8500.0,27.5161,27.5428,27.5073,27.5073,8500.0
2009-11-19 12:30:00,31.03,31.05,31.02,31.02,2900.0,27.5517,27.5694,27.5428,27.5428,2900.0
2009-11-19 12:40:00,31.04,31.05,31.01,31.03,9000.0,27.5605,27.5694,27.5339,27.5517,9000.0
2009-11-19 12:50:00,31.04,31.05,31.0,31.05,8100.0,27.5605,27.5694,27.525,27.5694,8100.0
2009-11-19 13:00:00,31.02,31.05,30.98,30.98,3300.0,27.5428,27.5694,27.5073,27.5073,3300.0
2009-11-19 13:10:00,30.99,30.99,30.93,30.93,2600.0,27.5161,27.5161,27.4629,27.4629,2600.0
2009-11-19 13:20:00,30.93,30.98,30.93,30.98,3000.0,27.4629,27.5073,27.4629,27.5073,3000.0
2009-11-19 13:30:00,30.97,31.06,30.97,31.04,6200.0,27.4984,27.5783,27.4984,27.5605,6200.0
2009-11-19 13:40:00,31.04,31.06,31.02,31.02,3600.0,27.5605,27.5783,27.5428,27.5428,3600.0
2009-11-19 13:50:00,31.03,31.07,31.03,31.06,5600.0,27.5517,27.5872,27.5517,27.5783,5600.0
2009-11-19 14:00:00,31.06,31.08,31.04,31.06,9300.0,27.5783,27.5961,27.5605,27.5783,9300.0
2009-11-19 14:10:00,31.07,31.09,31.02,31.06,10500.0,27.5872,27.6049,27.5428,27.5783,10500.0
2009-11-19 14:20:00,31.06,31.09,31.02,31.04,6800.0,27.5783,27.6049,27.5428,27.5605,6800.0
2009-11-19 14:30:00,31.04,31.04,30.98,30.98,4100.0,27.5605,27.5605,27.5073,27.5073,4100.0
2009-11-19 14:40:00,30.98,31.01,30.97,31.01,13200.0,27.5073,27.5339,27.4984,27.5339,13200.0
2009-11-19 14:50:00,31.0,31.03,30.96,30.98,18200.0,27.525,27.5517,27.4895,27.5073,18200.0
2009-11-19 15:00:00,30.99,31.0,30.96,30.96,11000.0,27.5161,27.525,27.4895,27.4895,11000.0
2009-11-19 15:10:00,30.96,31.02,30.96,30.98,11700.0,27.4895,27.5428,27.4895,27.5073,11700.0
2009-11-19 15:20:00,30.99,31.01,30.94,30.96,16200.0,27.5161,27.5339,27.4718,27.4895,16200.0
2009-11-19 15:30:00,30.95,31.03,30.95,31.02,22000.0,27.4806,27.5517,27.4806,27.5428,22000.0
2009-11-19 15:40:00,31.01,31.14,31.0,31.1,21400.0,27.5339,27.6493,27.525,27.6138,21400.0
2009-11-19 15:50:00,31.12,31.13,30.97,31.03,44800.0,27.6316,27.6405,27.4984,27.5517,44800.0
2009-11-20 09:30:00,30.91,30.95,30.75,30.82,27900.0,27.4451,27.4806,27.3031,27.3652,27900.0
2009-11-20 09:40:00,30.83,31.13,30.81,31.06,20400.0,27.3741,27.6405,27.3563,27.5783,20400.0
2009-11-20 09:50:00,31.03,31.03,30.7,30.74,16000.0,27.5517,27.5517,27.2587,27.2942,16000.0
2009-11-20 10:00:00,30.77,30.81,30.67,30.77,19200.0,27.3208,27.3563,27.232,27.3208,19200.0
2009-11-20 10:10:00,30.79,30.86,30.79,30.84,6000.0,27.3386,27.4007,27.3386,27.383,6000.0
2009-11-20 10:20:00,30.84,30.87,30.81,30.85,11800.0,27.383,27.4096,27.3563,27.3918,11800.0
2009-11-20 10:30:00,30.85,30.85,30.76,30.83,37500.0,27.3918,27.3918,27.3119,27.3741,37500.0
2009-11-20 10:40:00,30.8,30.87,30.79,30.85,29600.0,27.3474,27.4096,27.3386,27.3918,29600.0
2009-11-20 10:50:00,30.87,30.88,30.79,30.85,16300.0,27.4096,27.4185,27.3386,27.3918,16300.0
2009-11-20 11:00:00,30.84,30.88,30.81,30.85,16800.0,27.383,27.4185,27.3563,27.3918,16800.0
2009-11-20 11:10:00,30.84,30.87,30.8,30.82,32500.0,27.383,27.4096,27.3474,27.3652,32500.0
2009-11-20 11:20:00,30.84,30.86,30.8,30.83,12300.0,27.383,27.4007,27.3474,27.3741,12300.0
2009-11-20 11:30:00,30.83,30.94,30.82,30.86,19900.0,27.3741,27.4718,27.3652,27.4007,19900.0
2009-11-20 11:40:00,30.87,30.99,30.86,30.96,14500.0,27.4096,27.5161,27.4007,27.4895,14500.0
2009-11-20 11:50:00,30.94,30.99,30.94,30.94,6800.0,27.4718,27.5161,27.4718,27.4718,6800.0
2009-11-20 12:00:00,30.9,30.91,30.85,30.9,7400.0,27.4362,27.4451,27.3918,27.4362,7400.0
2009-11-20 12:10:00,30.91,30.98,30.88,30.95,13900.0,27.4451,27.5073,27.4185,27.4806,13900.0
2009-11-20 12:20:00,30.97,31.02,30.92,30.99,15700.0,27.4984,27.5428,27.454,27.5161,15700.0
2009-11-20 12:30:00,30.99,31.01,30.98,30.99,10600.0,27.5161,27.5339,27.5073,27.5161,10600.0
2009-11-20 12:40:00,30.98,30.99,30.93,30.93,6700.0,27.5073,27.5161,27.4629,27.4629,6700.0
2009-11-20 12:50:00,30.93,30.96,30.9,30.95,10900.0,27.4629,27.4895,27.4362,27.4806,10900.0
2009-11-20 13:00:00,30.95,30.99,30.94,30.97,4800.0,27.4806,27.5161,27.4718,27.4984,4800.0
2009-11-20 13:10:00,30.96,31.01,30.9,30.9,13400.0,27.4895,27.5339,27.4362,27.4362,13400.0
2009-11-20 13:20:00,30.9,30.93,30.89,30.92,6700.0,27.4362,27.4629,27.4274,27.454,6700.0
2009-11-20 13:30:00,30.94,30.94,30.9,30.9,4200.0,27.4718,27.4718,27.4362,27.4362,4200.0
2009-11-20 13:40:00,30.92,30.92,30.83,30.89,35300.0,27.454,27.454,27.3741,27.4274,35300.0
2009-11-20 13:50:00,30.89,30.89,30.84,30.84,5300.0,27.4274,27.4274,27.383,27.383,5300.0
2009-11-20 14:00:00,30.87,30.9,30.85,30.86,17600.0,27.4096,27.4362,27.3918,27.4007,17600.0
2009-11-20 14:10:00,30.87,30.89,30.86,30.89,2000.0,27.4096,27.4274,27.4007,27.4274,2000.0
2009-11-20 14:20:00,30.87,30.87,30.85,30.86,2700.0,27.4096,27.4096,27.3918,27.4007,2700.0
2009-11-20 14:30:00,30.86,30.91,30.86,30.88,5200.0,27.4007,27.4451,27.4007,27.4185,5200.0
2009-11-20 14:40:00,30.89,30.89,30.85,30.87,3500.0,27.4274,27.4274,27.3918,27.4096,3500.0
2009-11-20 14:50:00,30.86,30.87,30.85,30.85,1000.0,27.4007,27.4096,27.3918,27.3918,1000.0
2009-11-20 15:00:00,30.86,30.91,30.85,30.89,5700.0,27.4007,27.4451,27.3918,27.4274,5700.0
2009-11-20 15:10:00,30.88,30.91,30.87,30.9,3700.0,27.4185,27.4451,27.4096,27.4362,3700.0
2009-11-20 15:20:00,30.9,30.92,30.86,30.9,7500.0,27.4362,27.454,27.4007,27.4362,7500.0
2009-11-20 15:30:00,30.9,30.9,30.86,30.9,21500.0,27.4362,27.4362,27.4007,27.4362,21500.0
2009-11-20 15:40:00,30.9,30.95,30.86,30.88,15800.0,27.4362,27.4806,27.4007,27.4185,15800.0
2009-11-20 15:50:00,30.9,30.93,30.86,30.89,12600.0,27.4362,27.4629,27.4007,27.4274,12600.0
2009-11-23 09:30:00,31.09,31.31,31.06,31.31,57800.0,27.6049,27.8003,27.5783,27.8003,57800.0
2009-11-23 09:40:00,31.31,31.39,31.12,31.12,26600.0,27.8003,27.8713,27.6316,27.6316,26600.0
2009-11-23 09:50:00,31.12,31.2,30.98,31.17,26700.0,27.6316,27.7026,27.5073,27.676,26700.0
2009-11-23 10:00:00,31.18,31.27,31.07,31.21,39200.0,27.6849,27.7648,27.5872,27.7115,39200.0
2009-11-23 10:10:00,31.2,31.25,31.13,31.2,14600.0,27.7026,27.747,27.6405,27.7026,14600.0
2009-11-23 10:20:00,31.18,31.18,31.02,31.1,31700.0,27.6849,27.6849,27.5428,27.6138,31700.0
2009-11-23 10:30:00,31.09,31.2,31.09,31.18,6900.0,27.6049,27.7026,27.6049,27.6849,6900.0
2009-11-23 10:40:00,31.2,31.2,31.09,31.14,25700.0,27.7026,27.7026,27.6049,27.6493,25700.0
2009-11-23 10:50:00,31.14,31.2,31.1,31.1,10000.0,27.6493,27.7026,27.6138,27.6138,10000.0
2009-11-23 11:00:00,31.11,31.21,31.1,31.21,22200.0,27.6227,27.7115,27.6138,27.7115,22200.0
2009-11-23 11:10:00,31.2,31.24,31.18,31.23,6300.0,27.7026,27.7381,27.6849,27.7292,6300.0
2009-11-23 11:20:00,31.22,31.25,31.07,31.07,38700.0,27.7204,27.747,27.5872,27.5872,38700.0
2009-11-23 11:30:00,31.07,31.13,31.07,31.12,13000.0,27.5872,27.6405,27.5872,27.6316,13000.0
2009-11-23 11:40:00,31.12,31.12,31.07,31.11,37400.0,27.6316,27.6316,27.5872,27.6227,37400.0
2009-11-23 11:50:00,31.11,31.11,31.03,31.05,7200.0,27.6227,27.6227,27.5517,27.5694,7200.0
2009-11-23 12:00:00,31.05,31.2,31.05,31.19,8700.0,27.5694,27.7026,27.5694,27.6937,8700.0
2009-11-23 12:10:00,31.17,31.29,31.17,31.29,10200.0,27.676,27.7825,27.676,27.7825,10200.0
2009-11-23 12:20:00,31.29,31.31,31.26,31.26,7400.0,27.7825,27.8003,27.7559,27.7559,7400.0
2009-11-23 12:30:00,31.26,31.28,31.13,31.19,12300.0,27.7559,27.7736,27.6405,27.6937,12300.0
2009-11-23 12:40:00,31.2,31.25,31.15,31.23,12100.0,27.7026,27.747,27.6582,27.7292,12100.0
2009-11-23 12:50:00,31.21,31.22,31.15,31.17,7500.0,27.7115,27.7204,27.6582,27.676,7500.0
2009-11-23 13:00:00,31.16,31.17,31.14,31.14,3900.0,27.6671,27.676,27.6493,27.6493,3900.0
2009-11-23 13:10:00,31.15,31.16,31.13,31.15,8600.0,27.6582,27.6671,27.6405,27.6582,8600.0
2009-11-23 13:20:00,31.14,31.18,31.07,31.09,17900.0,27.6493,27.6849,27.5872,27.6049,17900.0
2009-11-23 13:30:00,31.09,31.11,31.06,31.07,11000.0,27.6049,27.6227,27.5783,27.5872,11000.0
2009-11-23 13:40:00,31.07,31.1,30.96,30.98,13900.0,27.5872,27.6138,27.4895,27.5073,13900.0
2009-11-23 13:50:00,30.98,30.99,30.96,30.98,2700.0,27.5073,27.5161,27.4895,27.5073,2700.0
2009-11-23 14:00:00,30.98,31.0,30.96,31.0,8400.0,27.5073,27.525,27.4895,27.525,8400.0
2009-11-23 14:10:00,30.98,31.01,30.95,31.0,10700.0,27.5073,27.5339,27.4806,27.525,10700.0
2009-11-23 14:20:00,31.0,31.07,31.0,31.05,3900.0,27.525,27.5872,27.525,27.5694,3900.0
2009-11-23 14:30:00,31.06,31.09,31.04,31.07,7200.0,27.5783,27.6049,27.5605,27.5872,7200.0
2009-11-23 14:40:00,31.08,31.1,31.06,31.06,16000.0,27.5961,27.6138,27.5783,27.5783,16000.0
2009-11-23 14:50:00,31.06,31.08,31.04,31.05,11000.0,27.5783,27.5961,27.5605,27.5694,11000.0
2009-11-23 15:00:00,31.06,31.09,31.06,31.09,11500.0,27.5783,27.6049,27.5783,27.6049,11500.0
2009-11-23 15:10:00,31.09,31.09,31.03,31.05,10700.0,27.6049,27.6049,27.5517,27.5694,10700.0
2009-11-23 15:20:00,31.05,31.07,31.01,31.06,13700.0,27.5694,27.5872,27.5339,27.5783,13700.0
2009-11-23 15:30:00,31.06,31.06,30.94,31.0,19100.0,27.5783,27.5783,27.4718,27.525,19100.0
2009-11-23 15:40:00,31.0,31.02,30.96,31.01,43500.0,27.525,27.5428,27.4895,27.5339,43500.0
2009-11-23 15:50:00,31.01,31.12,30.98,31.12,33800.0,27.5339,27.6316,27.5073,27.6316,33800.0
2009-11-24 09:30:00,31.29,31.92,30.86,30.86,14300.0,27.7825,28.3419,27.4007,27.4007,14300.0
2009-11-24 09:40:00,30.86,30.86,30.74,30.77,11400.0,27.4007,27.4007,27.2942,27.3208,11400.0
2009-11-24 09:50:00,30.8,30.87,30.73,30.83,16000.0,27.3474,27.4096,27.2853,27.3741,16000.0
2009-11-24 10:00:00,30.85,30.94,30.77,30.81,14300.0,27.3918,27.4718,27.3208,27.3563,14300.0
2009-11-24 10:10:00,30.8,30.88,30.76,30.81,12100.0,27.3474,27.4185,27.3119,27.3563,12100.0
2009-11-24 10:20:00,30.84,30.88,30.77,30.79,18200.0,27.383,27.4185,27.3208,27.3386,18200.0
2009-11-24 10:30:00,30.77,30.93,30.77,30.93,26400.0,27.3208,27.4629,27.3208,27.4629,26400.0
2009-11-24 10:40:00,30.99,31.05,30.94,30.98,5500.0,27.5161,27.5694,27.4718,27.5073,5500.0
2009-11-24 10:50:00,30.99,31.05,30.96,30.96,4600.0,27.5161,27.5694,27.4895,27.4895,4600.0
2009-11-24 11:00:00,30.95,31.03,30.93,30.93,9400.0,27.4806,27.5517,27.4629,27.4629,9400.0
2009-11-24 11:10:00,30.94,30.99,30.92,30.94,14200.0,27.4718,27.5161,27.454,27.4718,14200.0
2009-11-24 11:20:00,30.92,31.0,30.91,30.95,6500.0,27.454,27.525,27.4451,27.4806,6500.0
2009-11-24 11:30:00,30.95,31.1,30.93,31.08,8400.0,27.4806,27.6138,27.4629,27.5961,8400.0
2009-11-24 11:40:00,31.11,31.11,31.04,31.06,5200.0,27.6227,27.6227,27.5605,27.5783,5200.0
2009-11-24 11:50:00,31.05,31.08,31.03,31.06,5200.0,27.5694,27.5961,27.5517,27.5783,5200.0
2009-11-24 12:00:00,31.09,31.13,31.06,31.1,13900.0,27.6049,27.6405,27.5783,27.6138,13900.0
2009-11-24 12:10:00,31.11,31.11,31.1,31.1,1200.0,27.6227,27.6227,27.6138,27.6138,1200.0
2009-11-24 12:20:00,31.1,31.13,31.09,31.11,5600.0,27.6138,27.6405,27.6049,27.6227,5600.0
2009-11-24 12:30:00,31.12,31.19,31.11,31.19,6100.0,27.6316,27.6937,27.6227,27.6937,6100.0
2009-11-24 12:40:00,31.19,31.19,31.11,31.11,1200.0,27.6937,27.6937,27.6227,27.6227,1200.0
2009-11-24 12:50:00,31.12,31.13,31.11,31.11,2600.0,27.6316,27.6405,27.6227,27.6227,2600.0
2009-11-24 13:00:00,31.12,31.16,31.1,31.16,9100.0,27.6316,27.6671,27.6138,27.6671,9100.0
2009-11-24 13:10:00,31.17,31.18,31.13,31.14,2600.0,27.676,27.6849,27.6405,27.6493,2600.0
2009-11-24 13:20:00,31.13,31.15,31.03,31.03,6200.0,27.6405,27.6582,27.5517,27.5517,6200.0
2009-11-24 13:30:00,31.02,31.05,31.01,31.02,5500.0,27.5428,27.5694,27.5339,27.5428,5500.0
2009-11-24 13:40:00,31.01,31.01,30.89,30.9,6000.0,27.5339,27.5339,27.4274,27.4362,6000.0
2009-11-24 13:50:00,30.89,30.89,30.81,30.83,3900.0,27.4274,27.4274,27.3563,27.3741,3900.0
2009-11-24 14:00:00,30.84,30.94,30.83,30.94,8200.0,27.383,27.4718,27.3741,27.4718,8200.0
2009-11-24 14:10:00,30.97,31.02,30.94,31.02,4800.0,27.4984,27.5428,27.4718,27.5428,4800.0
2009-11-24 14:20:00,31.01,31.02,30.98,31.02,3400.0,27.5339,27.5428,27.5073,27.5428,3400.0
2009-11-24 14:30:00,31.02,31.08,31.01,31.04,9000.0,27.5428,27.5961,27.5339,27.5605,9000.0
2009-11-24 14:40:00,31.02,31.05,30.98,30.99,15500.0,27.5428,27.5694,27.5073,27.5161,15500.0
2009-11-24 14:50:00,30.99,31.0,30.94,30.96,8600.0,27.5161,27.525,27.4718,27.4895,8600.0
2009-11-24 15:00:00,30.96,30.99,30.92,30.93,11000.0,27.4895,27.5161,27.454,27.4629,11000.0
2009-11-24 15:10:00,30.93,30.94,30.84,30.86,7700.0,27.4629,27.4718,27.383,27.4007,7700.0
2009-11-24 15:20:00,30.86,30.93,30.84,30.93,14700.0,27.4007,27.4629,27.383,27.4629,14700.0
2009-11-24 15:30:00,30.93,30.94,30.91,30.92,7000.0,27.4629,27.4718,27.4451,27.454,7000.0
2009-11-24 15:40:00,30.94,30.94,30.83,30.85,22500.0,27.4718,27.4718,27.3741,27.3918,22500.0
2009-11-24 15:50:00,30.85,30.9,30.81,30.88,41000.0,27.3918,27.4362,27.3563,27.4185,41000.0
2009-11-25 09:30:00,30.78,31.34,30.78,30.95,15200.0,27.3297,27.8269,27.3297,27.4806,15200.0
2009-11-25 09:40:00,30.96,31.0,30.9,30.95,16400.0,27.4895,27.525,27.4362,27.4806,16400.0
2009-11-25 09:50:00,30.95,30.97,30.88,30.92,12700.0,27.4806,27.4984,27.4185,27.454,12700.0
2009-11-25 10:00:00,30.93,31.02,30.92,30.97,10700.0,27.4629,27.5428,27.454,27.4984,10700.0
2009-11-25 10:10:00,30.96,30.96,30.77,30.81,6900.0,27.4895,27.4895,27.3208,27.3563,6900.0
2009-11-25 10:20:00,30.8,30.81,30.64,30.64,14400.0,27.3474,27.3563,27.2054,27.2054,14400.0
2009-11-25 10:30:00,30.64,30.67,30.6,30.62,10700.0,27.2054,27.232,27.1699,27.1876,10700.0
2009-11-25 10:40:00,30.6,30.69,30.59,30.69,20800.0,27.1699,27.2498,27.161,27.2498,20800.0
2009-11-25 10:50:00,30.68,30.72,30.67,30.67,9100.0,27.2409,27.2764,27.232,27.232,9100.0
2009-11-25 11:00:00,30.71,30.8,30.71,30.8,8200.0,27.2675,27.3474,27.2675,27.3474,8200.0
2009-11-25 11:10:00,30.76,30.76,30.63,30.65,22700.0,27.3119,27.3119,27.1965,27.2143,22700.0
2009-11-25 11:20:00,30.64,30.66,30.6,30.64,5600.0,27.2054,27.2231,27.1699,27.2054,5600.0
2009-11-25 11:30:00,30.64,30.66,30.6,30.6,25700.0,27.2054,27.2231,27.1699,27.1699,25700.0
2009-11-25 11:40:00,30.61,30.72,30.61,30.72,27600.0,27.1787,27.2764,27.1787,27.2764,27600.0
2009-11-25 11:50:00,30.72,30.73,30.67,30.72,13900.0,27.2764,27.2853,27.232,27.2764,13900.0
2009-11-25 12:00:00,30.72,30.73,30.66,30.68,12000.0,27.2764,27.2853,27.2231,27.2409,12000.0
2009-11-25 12:10:00,30.68,30.74,30.67,30.7,8900.0,27.2409,27.2942,27.232,27.2587,8900.0
2009-11-25 12:20:00,30.7,30.7,30.69,30.69,1500.0,27.2587,27.2587,27.2498,27.2498,1500.0
2009-11-25 12:30:00,30.69,30.7,30.64,30.64,6900.0,27.2498,27.2587,27.2054,27.2054,6900.0
2009-11-25 12:40:00,30.65,30.66,30.61,30.64,5000.0,27.2143,27.2231,27.1787,27.2054,5000.0
2009-11-25 12:50:00,30.64,30.65,30.61,30.61,4700.0,27.2054,27.2143,27.1787,27.1787,4700.0
2009-11-25 13:00:00,30.62,30.65,30.62,30.64,1200.0,27.1876,27.2143,27.1876,27.2054,1200.0
2009-11-25 13:10:00,30.65,30.67,30.6,30.61,9500.0,27.2143,27.232,27.1699,27.1787,9500.0
2009-11-25 13:20:00,30.6,30.61,30.6,30.61,2300.0,27.1699,27.1787,27.1699,27.1787,2300.0
2009-11-25 13:30:00,30.61,30.65,30.61,30.65,1600.0,27.1787,27.2143,27.1787,27.2143,1600.0
2009-11-25 13:40:00,30.65,30.72,30.65,30.7,7100.0,27.2143,27.2764,27.2143,27.2587,7100.0
2009-11-25 13:50:00,30.71,30.75,30.71,30.73,2400.0,27.2675,27.3031,27.2675,27.2853,2400.0
2009-11-25 14:00:00,30.73,30.79,30.73,30.78,3600.0,27.2853,27.3386,27.2853,27.3297,3600.0
2009-11-25 14:10:00,30.79,30.87,30.79,30.85,4100.0,27.3386,27.4096,27.3386,27.3918,4100.0
2009-11-25 14:20:00,30.84,30.87,30.8,30.83,3400.0,27.383,27.4096,27.3474,27.3741,3400.0
2009-11-25 14:30:00,30.82,30.82,30.79,30.8,14000.0,27.3652,27.3652,27.3386,27.3474,14000.0
2009-11-25 14:40:00,30.81,30.84,30.8,30.8,13700.0,27.3563,27.383,27.3474,27.3474,13700.0
2009-11-25 14:50:00,30.8,30.81,30.8,30.8,1600.0,27.3474,27.3563,27.3474,27.3474,1600.0
2009-11-25 15:00:00,30.8,30.83,30.75,30.78,18700.0,27.3474,27.3741,27.3031,27.3297,18700.0
2009-11-25 15:10:00,30.78,30.82,30.78,30.81,4200.0,27.3297,27.3652,27.3297,27.3563,4200.0
2009-11-25 15:20:00,30.81,30.81,30.79,30.81,4000.0,27.3563,27.3563,27.3386,27.3563,4000.0
2009-11-25 15:30:00,30.8,30.84,30.8,30.81,4900.0,27.3474,27.383,27.3474,27.3563,4900.0
2009-11-25 15:40:00,30.82,30.82,30.75,30.81,12800.0,27.3652,27.3652,27.3031,27.3563,12800.0
2009-11-25 15:50:00,30.83,30.86,30.8,30.85,17700.0,27.3741,27.4007,27.3474,27.3918,17700.0
2009-11-27 09:30:00,30.11,30.31,29.99,29.99,12300.0,26.7348,26.9124,26.6282,26.6282,12300.0
2009-11-27 09:40:00,30.05,30.05,29.87,29.94,18100.0,26.6815,26.6815,26.5217,26.5838,18100.0
2009-11-27 09:50:00,29.97,30.06,29.96,30.06,15000.0,26.6105,26.6904,26.6016,26.6904,15000.0
2009-11-27 10:00:00,30.08,30.3,30.07,30.24,5600.0,26.7082,26.9035,26.6993,26.8502,5600.0
2009-11-27 10:10:00,30.22,30.36,30.22,30.32,3800.0,26.8325,26.9568,26.8325,26.9213,3800.0
2009-11-27 10:20:00,30.34,30.38,30.32,30.33,3100.0,26.939,26.9745,26.9213,26.9301,3100.0
2009-11-27 10:30:00,30.31,30.35,30.31,30.33,4500.0,26.9124,26.9479,26.9124,26.9301,4500.0
2009-11-27 10:40:00,30.33,30.47,30.33,30.45,5600.0,26.9301,27.0544,26.9301,27.0367,5600.0
2009-11-27 10:50:00,30.45,30.58,30.45,30.49,6000.0,27.0367,27.1521,27.0367,27.0722,6000.0
2009-11-27 11:00:00,30.5,30.64,30.5,30.59,5800.0,27.0811,27.2054,27.0811,27.161,5800.0
2009-11-27 11:10:00,30.62,30.64,30.48,30.48,8000.0,27.1876,27.2054,27.0633,27.0633,8000.0
2009-11-27 11:20:00,30.48,30.56,30.48,30.56,4100.0,27.0633,27.1344,27.0633,27.1344,4100.0
2009-11-27 11:30:00,30.57,30.57,30.52,30.54,2100.0,27.1432,27.1432,27.0988,27.1166,2100.0
2009-11-27 11:40:00,30.55,30.59,30.55,30.58,2600.0,27.1255,27.161,27.1255,27.1521,2600.0
2009-11-27 11:50:00,30.59,30.62,30.56,30.56,3900.0,27.161,27.1876,27.1344,27.1344,3900.0
2009-11-27 12:00:00,30.57,30.57,30.48,30.53,6300.0,27.1432,27.1432,27.0633,27.1077,6300.0
2009-11-27 12:10:00,30.53,30.53,30.49,30.5,4900.0,27.1077,27.1077,27.0722,27.0811,4900.0
2009-11-27 12:20:00,30.5,30.53,30.47,30.52,15600.0,27.0811,27.1077,27.0544,27.0988,15600.0
2009-11-27 12:30:00,30.52,30.52,30.49,30.51,13600.0,27.0988,27.0988,27.0722,27.09,13600.0
2009-11-27 12:40:00,30.51,30.56,30.49,30.53,7100.0,27.09,27.1344,27.0722,27.1077,7100.0
2009-11-27 12:50:00,30.51,30.52,30.19,30.2,56800.0,27.09,27.0988,26.8058,26.8147,56800.0
2009-11-30 09:30:00,30.45,30.45,29.85,30.03,40500.0,27.0367,27.0367,26.5039,26.6638,40500.0
2009-11-30 09:40:00,29.98,30.13,29.91,29.93,30500.0,26.6194,26.7526,26.5572,26.575,30500.0
2009-11-30 09:50:00,29.97,29.98,29.86,29.86,11300.0,26.6105,26.6194,26.5128,26.5128,11300.0
2009-11-30 10:00:00,29.89,29.95,29.86,29.93,10700.0,26.5395,26.5927,26.5128,26.575,10700.0
2009-11-30 10:10:00,29.93,29.93,29.84,29.84,7400.0,26.575,26.575,26.4951,26.4951,7400.0
2009-11-30 10:20:00,29.86,29.95,29.84,29.94,4700.0,26.5128,26.5927,26.4951,26.5838,4700.0
2009-11-30 10:30:00,29.91,30.0,29.91,29.92,11700.0,26.5572,26.6371,26.5572,26.5661,11700.0
2009-11-30 10:40:00,29.89,29.93,29.85,29.86,4300.0,26.5395,26.575,26.5039,26.5128,4300.0
2009-11-30 10:50:00,29.87,29.9,29.86,29.89,1600.0,26.5217,26.5483,26.5128,26.5395,1600.0
2009-11-30 11:00:00,29.89,29.9,29.82,29.83,8400.0,26.5395,26.5483,26.4773,26.4862,8400.0
2009-11-30 11:10:00,29.83,29.83,29.8,29.82,7900.0,26.4862,26.4862,26.4595,26.4773,7900.0
2009-11-30 11:20:00,29.81,29.83,29.75,29.76,5300.0,26.4684,26.4862,26.4151,26.424,5300.0
2009-11-30 11:30:00,29.75,29.75,29.67,29.74,12000.0,26.4151,26.4151,26.3441,26.4063,12000.0
2009-11-30 11:40:00,29.74,29.83,29.7,29.81,11900.0,26.4063,26.4862,26.3708,26.4684,11900.0
2009-11-30 11:50:00,29.81,29.87,29.77,29.86,9400.0,26.4684,26.5217,26.4329,26.5128,9400.0
2009-11-30 12:00:00,29.83,29.85,29.82,29.82,3700.0,26.4862,26.5039,26.4773,26.4773,3700.0
2009-11-30 12:10:00,29.83,29.88,29.76,29.86,5200.0,26.4862,26.5306,26.424,26.5128,5200.0
2009-11-30 12:20:00,29.85,29.9,29.84,29.9,8300.0,26.5039,26.5483,26.4951,26.5483,8300.0
2009-11-30 12:30:00,29.89,29.92,29.84,29.86,18000.0,26.5395,26.5661,26.4951,26.5128,18000.0
2009-11-30 12:40:00,29.84,29.85,29.76,29.77,7300.0,26.4951,26.5039,26.424,26.4329,7300.0
2009-11-30 12:50:00,29.77,29.9,29.76,29.9,10500.0,26.4329,26.5483,26.424,26.5483,10500.0
2009-11-30 13:00:00,29.9,29.94,29.85,29.85,3900.0,26.5483,26.5838,26.5039,26.5039,3900.0
2009-11-30 13:10:00,29.86,29.88,29.79,29.8,8600.0,26.5128,26.5306,26.4507,26.4595,8600.0
2009-11-30 13:20:00,29.79,29.97,29.79,29.97,3000.0,26.4507,26.6105,26.4507,26.6105,3000.0
2009-11-30 13:30:00,29.97,30.0,29.94,29.95,4400.0,26.6105,26.6371,26.5838,26.5927,4400.0
2009-11-30 13:40:00,29.93,30.01,29.92,30.01,14100.0,26.575,26.646,26.5661,26.646,14100.0
2009-11-30 13:50:00,30.01,30.03,29.97,29.99,9200.0,26.646,26.6638,26.6105,26.6282,9200.0
2009-11-30 14:00:00,29.97,30.02,29.94,29.96,12300.0,26.6105,26.6549,26.5838,26.6016,12300.0
2009-11-30 14:10:00,29.94,30.01,29.9,30.0,11300.0,26.5838,26.646,26.5483,26.6371,11300.0
2009-11-30 14:20:00,30.0,30.03,29.96,30.02,6300.0,26.6371,26.6638,26.6016,26.6549,6300.0
2009-11-30 14:30:00,30.02,30.06,30.01,30.01,9700.0,26.6549,26.6904,26.646,26.646,9700.0
2009-11-30 14:40:00,30.05,30.05,29.99,30.0,11600.0,26.6815,26.6815,26.6282,26.6371,11600.0
2009-11-30 14:50:00,30.0,30.04,29.96,29.97,15100.0,26.6371,26.6726,26.6016,26.6105,15100.0
2009-11-30 15:00:00,29.99,30.06,29.98,30.06,7700.0,26.6282,26.6904,26.6194,26.6904,7700.0
2009-11-30 15:10:00,30.08,30.13,30.03,30.07,12000.0,26.7082,26.7526,26.6638,26.6993,12000.0
2009-11-30 15:20:00,30.07,30.11,30.01,30.08,10200.0,26.6993,26.7348,26.646,26.7082,10200.0
2009-11-30 15:30:00,30.1,30.27,30.1,30.27,7800.0,26.7259,26.8769,26.7259,26.8769,7800.0
2009-11-30 15:40:00,30.27,30.4,30.26,30.4,28100.0,26.8769,26.9923,26.868,26.9923,28100.0
2009-11-30 15:50:00,30.4,30.51,30.39,30.46,76800.0,26.9923,27.09,26.9834,27.0456,76800.0
2009-12-01 09:30:00,30.67,30.89,30.58,30.76,17400.0,27.232,27.4274,27.1521,27.3119,17400.0
2009-12-01 09:40:00,30.76,30.81,30.53,30.6,13500.0,27.3119,27.3563,27.1077,27.1699,13500.0
2009-12-01 09:50:00,30.6,30.91,30.6,30.91,14200.0,27.1699,27.4451,27.1699,27.4451,14200.0
2009-12-01 10:00:00,30.89,30.99,30.82,30.96,30800.0,27.4274,27.5161,27.3652,27.4895,30800.0
2009-12-01 10:10:00,30.97,31.02,30.92,30.93,24700.0,27.4984,27.5428,27.454,27.4629,24700.0
2009-12-01 10:20:00,30.94,30.98,30.91,30.95,16000.0,27.4718,27.5073,27.4451,27.4806,16000.0
2009-12-01 10:30:00,30.95,31.0,30.91,30.99,16600.0,27.4806,27.525,27.4451,27.5161,16600.0
2009-12-01 10:40:00,30.98,31.02,30.96,31.02,9300.0,27.5073,27.5428,27.4895,27.5428,9300.0
2009-12-01 10:50:00,31.01,31.01,30.96,31.0,5600.0,27.5339,27.5339,27.4895,27.525,5600.0
2009-12-01 11:00:00,31.0,31.06,31.0,31.05,12200.0,27.525,27.5783,27.525,27.5694,12200.0
2009-12-01 11:10:00,31.05,31.06,31.03,31.04,4100.0,27.5694,27.5783,27.5517,27.5605,4100.0
2009-12-01 11:20:00,31.05,31.1,31.05,31.09,8700.0,27.5694,27.6138,27.5694,27.6049,8700.0
2009-12-01 11:30:00,31.09,31.19,31.07,31.18,7500.0,27.6049,27.6937,27.5872,27.6849,7500.0
2009-12-01 11:40:00,31.18,31.18,31.15,31.16,4700.0,27.6849,27.6849,27.6582,27.6671,4700.0
2009-12-01 11:50:00,31.15,31.2,31.15,31.19,5000.0,27.6582,27.7026,27.6582,27.6937,5000.0
2009-12-01 12:00:00,31.16,31.26,31.16,31.26,5500.0,27.6671,27.7559,27.6671,27.7559,5500.0
2009-12-01 12:10:00,31.25,31.26,31.22,31.23,6900.0,27.747,27.7559,27.7204,27.7292,6900.0
2009-12-01 12:20:00,31.21,31.21,31.15,31.15,19900.0,27.7115,27.7115,27.6582,27.6582,19900.0
2009-12-01 12:30:00,31.16,31.18,31.14,31.18,8800.0,27.6671,27.6849,27.6493,27.6849,8800.0
2009-12-01 12:40:00,31.18,31.21,31.16,31.17,6300.0,27.6849,27.7115,27.6671,27.676,6300.0
2009-12-01 12:50:00,31.17,31.2,31.15,31.2,5700.0,27.676,27.7026,27.6582,27.7026,5700.0
2009-12-01 13:00:00,31.2,31.27,31.2,31.25,14600.0,27.7026,27.7648,27.7026,27.747,14600.0
2009-12-01 13:10:00,31.25,31.26,31.24,31.25,3800.0,27.747,27.7559,27.7381,27.747,3800.0
2009-12-01 13:20:00,31.25,31.26,31.2,31.26,11500.0,27.747,27.7559,27.7026,27.7559,11500.0
2009-12-01 13:30:00,31.25,31.28,31.24,31.26,5900.0,27.747,27.7736,27.7381,27.7559,5900.0
2009-12-01 13:40:00,31.24,31.25,31.17,31.18,7200.0,27.7381,27.747,27.676,27.6849,7200.0
2009-12-01 13:50:00,31.17,31.19,31.16,31.17,8000.0,27.676,27.6937,27.6671,27.676,8000.0
2009-12-01 14:00:00,31.19,31.22,31.17,31.18,9600.0,27.6937,27.7204,27.676,27.6849,9600.0
2009-12-01 14:10:00,31.19,31.2,31.16,31.19,13100.0,27.6937,27.7026,27.6671,27.6937,13100.0
2009-12-01 14:20:00,31.19,31.26,31.18,31.23,8000.0,27.6937,27.7559,27.6849,27.7292,8000.0
2009-12-01 14:30:00,31.23,31.25,31.21,31.24,8200.0,27.7292,27.747,27.7115,27.7381,8200.0
2009-12-01 14:40:00,31.23,31.26,31.2,31.25,17300.0,27.7292,27.7559,27.7026,27.747,17300.0
2009-12-01 14:50:00,31.25,31.3,31.24,31.28,23600.0,27.747,27.7914,27.7381,27.7736,23600.0
2009-12-01 15:00:00,31.28,31.29,31.25,31.26,16000.0,27.7736,27.7825,27.747,27.7559,16000.0
2009-12-01 15:10:00,31.27,31.29,31.25,31.29,13800.0,27.7648,27.7825,27.747,27.7825,13800.0
2009-12-01 15:20:00,31.28,31.31,31.27,31.3,21600.0,27.7736,27.8003,27.7648,27.7914,21600.0
2009-12-01 15:30:00,31.29,31.29,31.23,31.27,37000.0,27.7825,27.7825,27.7292,27.7648,37000.0
2009-12-01 15:40:00,31.28,31.3,31.24,31.28,29000.0,27.7736,27.7914,27.7381,27.7736,29000.0
2009-12-01 15:50:00,31.29,31.38,31.28,31.36,64000.0,27.7825,27.8624,27.7736,27.8447,64000.0
2009-12-02 09:30:00,31.19,31.4,31.19,31.37,4600.0,27.6937,27.8802,27.6937,27.8536,4600.0
2009-12-02 09:40:00,31.37,31.39,31.17,31.31,9500.0,27.8536,27.8713,27.676,27.8003,9500.0
2009-12-02 09:50:00,31.34,31.39,31.32,31.35,10200.0,27.8269,27.8713,27.8092,27.8358,10200.0
2009-12-02 10:00:00,31.38,31.59,31.38,31.57,10000.0,27.8624,28.0489,27.8624,28.0311,10000.0
2009-12-02 10:10:00,31.6,31.69,31.57,31.57,12700.0,28.0578,28.1377,28.0311,28.0311,12700.0
2009-12-02 10:20:00,31.56,31.79,31.56,31.77,12800.0,28.0223,28.2265,28.0223,28.2087,12800.0
2009-12-02 10:30:00,31.72,31.83,31.7,31.83,13900.0,28.1643,28.262,28.1466,28.262,13900.0
2009-12-02 10:40:00,31.84,31.88,31.75,31.84,22300.0,28.2709,28.3064,28.191,28.2709,22300.0
2009-12-02 10:50:00,31.86,31.9,31.85,31.87,12100.0,28.2886,28.3241,28.2797,28.2975,12100.0
2009-12-02 11:00:00,31.87,31.91,31.85,31.91,13300.0,28.2975,28.333,28.2797,28.333,13300.0
2009-12-02 11:10:00,31.86,31.9,31.86,31.88,11200.0,28.2886,28.3241,28.2886,28.3064,11200.0
2009-12-02 11:20:00,31.88,31.94,31.86,31.91,7500.0,28.3064,28.3597,28.2886,28.333,7500.0
2009-12-02 11:30:00,31.89,31.94,31.86,31.86,6300.0,28.3153,28.3597,28.2886,28.2886,6300.0
2009-12-02 11:40:00,31.87,31.94,31.87,31.92,8000.0,28.2975,28.3597,28.2975,28.3419,8000.0
2009-12-02 11:50:00,31.91,31.93,31.88,31.9,12800.0,28.333,28.3508,28.3064,28.3241,12800.0
2009-12-02 12:00:00,31.9,31.92,31.86,31.87,6400.0,28.3241,28.3419,28.2886,28.2975,6400.0
2009-12-02 12:10:00,31.88,31.89,31.85,31.87,10600.0,28.3064,28.3153,28.2797,28.2975,10600.0
2009-12-02 12:20:00,31.89,31.94,31.85,31.93,21900.0,28.3153,28.3597,28.2797,28.3508,21900.0
2009-12-02 12:30:00,31.94,31.98,31.93,31.95,8100.0,28.3597,28.3952,28.3508,28.3685,8100.0
2009-12-02 12:40:00,31.92,31.95,31.88,31.93,6000.0,28.3419,28.3685,28.3064,28.3508,6000.0
2009-12-02 12:50:00,31.94,31.94,31.91,31.92,5800.0,28.3597,28.3597,28.333,28.3419,5800.0
2009-12-02 13:00:00,31.92,31.98,31.92,31.97,7400.0,28.3419,28.3952,28.3419,28.3863,7400.0
2009-12-02 13:10:00,31.98,31.99,31.96,31.98,4900.0,28.3952,28.4041,28.3774,28.3952,4900.0
2009-12-02 13:20:00,31.98,31.99,31.96,31.97,6600.0,28.3952,28.4041,28.3774,28.3863,6600.0
2009-12-02 13:30:00,31.97,32.0,31.93,31.96,9200.0,28.3863,28.4129,28.3508,28.3774,9200.0
2009-12-02 13:40:00,31.94,32.0,31.94,32.0,4800.0,28.3597,28.4129,28.3597,28.4129,4800.0
2009-12-02 13:50:00,32.0,32.02,31.98,32.01,8700.0,28.4129,28.4307,28.3952,28.4218,8700.0
2009-12-02 14:00:00,32.02,32.08,31.97,32.01,9300.0,28.4307,28.484,28.3863,28.4218,9300.0
2009-12-02 14:10:00,32.01,32.06,31.92,31.95,8900.0,28.4218,28.4662,28.3419,28.3685,8900.0
2009-12-02 14:20:00,31.95,32.06,31.95,32.01,16100.0,28.3685,28.4662,28.3685,28.4218,16100.0
2009-12-02 14:30:00,32.0,32.06,31.96,32.05,11400.0,28.4129,28.4662,28.3774,28.4573,11400.0
2009-12-02 14:40:00,32.05,32.05,32.0,32.03,9600.0,28.4573,28.4573,28.4129,28.4396,9600.0
2009-12-02 14:50:00,32.03,32.05,32.0,32.0,9500.0,28.4396,28.4573,28.4129,28.4129,9500.0
2009-12-02 15:00:00,32.0,32.04,31.94,31.95,20500.0,28.4129,28.4484,28.3597,28.3685,20500.0
2009-12-02 15:10:00,31.94,31.98,31.9,31.98,23600.0,28.3597,28.3952,28.3241,28.3952,23600.0
2009-12-02 15:20:00,31.97,32.03,31.95,32.03,19600.0,28.3863,28.4396,28.3685,28.4396,19600.0
2009-12-02 15:30:00,32.02,32.02,31.92,31.96,8200.0,28.4307,28.4307,28.3419,28.3774,8200.0
2009-12-02 15:40:00,31.96,32.18,31.96,32.18,34300.0,28.3774,28.5728,28.3774,28.5728,34300.0
2009-12-02 15:50:00,32.17,32.19,32.09,32.11,55100.0,28.5639,28.5816,28.4928,28.5106,55100.0
2009-12-03 09:30:00,32.28,32.29,32.07,32.07,9100.0,28.6615,28.6704,28.4751,28.4751,9100.0
2009-12-03 09:40:00,32.08,32.34,32.08,32.18,35600.0,28.484,28.7148,28.484,28.5728,35600.0
2009-12-03 09:50:00,32.19,32.19,31.97,32.0,33600.0,28.5816,28.5816,28.3863,28.4129,33600.0
2009-12-03 10:00:00,31.98,31.98,31.79,31.85,17500.0,28.3952,28.3952,28.2265,28.2797,17500.0
2009-12-03 10:10:00,31.84,31.96,31.81,31.88,6700.0,28.2709,28.3774,28.2442,28.3064,6700.0
2009-12-03 10:20:00,31.83,32.0,31.79,31.97,8900.0,28.262,28.4129,28.2265,28.3863,8900.0
2009-12-03 10:30:00,31.96,32.03,31.93,32.03,11000.0,28.3774,28.4396,28.3508,28.4396,11000.0
2009-12-03 10:40:00,32.01,32.15,31.97,32.15,4300.0,28.4218,28.5461,28.3863,28.5461,4300.0
2009-12-03 10:50:00,32.13,32.26,32.08,32.26,4800.0,28.5284,28.6438,28.484,28.6438,4800.0
2009-12-03 11:00:00,32.24,32.25,32.07,32.08,10700.0,28.626,28.6349,28.4751,28.484,10700.0
2009-12-03 11:10:00,32.06,32.16,32.03,32.12,7400.0,28.4662,28.555,28.4396,28.5195,7400.0
2009-12-03 11:20:00,32.14,32.19,32.13,32.17,1800.0,28.5372,28.5816,28.5284,28.5639,1800.0
2009-12-03 11:30:00,32.15,32.19,32.14,32.16,4000.0,28.5461,28.5816,28.5372,28.555,4000.0
2009-12-03 11:40:00,32.16,32.22,32.15,32.22,2700.0,28.555,28.6083,28.5461,28.6083,2700.0
2009-12-03 11:50:00,32.23,32.32,32.23,32.31,9700.0,28.6172,28.6971,28.6172,28.6882,9700.0
2009-12-03 12:00:00,32.3,32.34,32.29,32.32,12100.0,28.6793,28.7148,28.6704,28.6971,12100.0
2009-12-03 12:10:00,32.3,32.35,32.22,32.29,10600.0,28.6793,28.7237,28.6083,28.6704,10600.0
2009-12-03 12:20:00,32.28,32.28,32.17,32.17,8800.0,28.6615,28.6615,28.5639,28.5639,8800.0
2009-12-03 12:30:00,32.17,32.17,32.1,32.1,4500.0,28.5639,28.5639,28.5017,28.5017,4500.0
2009-12-03 12:40:00,32.1,32.1,32.04,32.04,4500.0,28.5017,28.5017,28.4484,28.4484,4500.0
2009-12-03 12:50:00,32.04,32.07,31.99,32.02,11400.0,28.4484,28.4751,28.4041,28.4307,11400.0
2009-12-03 13:00:00,32.01,32.11,32.01,32.05,17600.0,28.4218,28.5106,28.4218,28.4573,17600.0
2009-12-03 13:10:00,32.05,32.05,31.97,32.01,5500.0,28.4573,28.4573,28.3863,28.4218,5500.0
2009-12-03 13:20:00,32.01,32.02,31.98,32.0,9300.0,28.4218,28.4307,28.3952,28.4129,9300.0
2009-12-03 13:30:00,32.0,32.04,31.99,32.02,39500.0,28.4129,28.4484,28.4041,28.4307,39500.0
2009-12-03 13:40:00,32.02,32.04,32.0,32.01,4300.0,28.4307,28.4484,28.4129,28.4218,4300.0
2009-12-03 13:50:00,32.02,32.05,32.01,32.04,8200.0,28.4307,28.4573,28.4218,28.4484,8200.0
2009-12-03 14:00:00,32.03,32.13,32.02,32.13,14800.0,28.4396,28.5284,28.4307,28.5284,14800.0
2009-12-03 14:10:00,32.14,32.17,32.07,32.07,9000.0,28.5372,28.5639,28.4751,28.4751,9000.0
2009-12-03 14:20:00,32.03,32.1,32.03,32.1,5800.0,28.4396,28.5017,28.4396,28.5017,5800.0
2009-12-03 14:30:00,32.11,32.2,32.1,32.2,14600.0,28.5106,28.5905,28.5017,28.5905,14600.0
2009-12-03 14:40:00,32.2,32.24,32.17,32.2,10100.0,28.5905,28.626,28.5639,28.5905,10100.0
2009-12-03 14:50:00,32.19,32.21,32.18,32.19,8700.0,28.5816,28.5994,28.5728,28.5816,8700.0
2009-12-03 15:00:00,32.2,32.22,32.18,32.19,8200.0,28.5905,28.6083,28.5728,28.5816,8200.0
2009-12-03 15:10:00,32.17,32.2,32.15,32.15,7200.0,28.5639,28.5905,28.5461,28.5461,7200.0
2009-12-03 15:20:00,32.16,32.21,32.14,32.21,22500.0,28.555,28.5994,28.5372,28.5994,22500.0
2009-12-03 15:30:00,32.21,32.24,32.1,32.12,22800.0,28.5994,28.626,28.5017,28.5195,22800.0
2009-12-03 15:40:00,32.12,32.14,32.04,32.07,79400.0,28.5195,28.5372,28.4484,28.4751,79400.0
2009-12-03 15:50:00,32.06,32.15,32.0,32.13,160100.0,28.4662,28.5461,28.4129,28.5284,160100.0
2009-12-04 09:30:00,32.59,32.77,32.44,32.54,14000.0,28.9368,29.0966,28.8036,28.8924,14000.0
2009-12-04 09:40:00,32.57,32.68,32.5,32.56,25300.0,28.919,29.0167,28.8569,28.9102,25300.0
2009-12-04 09:50:00,32.56,32.63,32.53,32.62,37000.0,28.9102,28.9723,28.8835,28.9634,37000.0
2009-12-04 10:00:00,32.62,32.66,32.48,32.59,29600.0,28.9634,28.9989,28.8391,28.9368,29600.0
2009-12-04 10:10:00,32.57,32.64,32.55,32.6,24900.0,28.919,28.9812,28.9013,28.9457,24900.0
2009-12-04 10:20:00,32.6,32.67,32.6,32.6,16400.0,28.9457,29.0078,28.9457,28.9457,16400.0
2009-12-04 10:30:00,32.61,32.64,32.59,32.64,15800.0,28.9546,28.9812,28.9368,28.9812,15800.0
2009-12-04 10:40:00,32.62,32.63,32.6,32.6,11900.0,28.9634,28.9723,28.9457,28.9457,11900.0
2009-12-04 10:50:00,32.6,32.61,32.55,32.57,20000.0,28.9457,28.9546,28.9013,28.919,20000.0
2009-12-04 11:00:00,32.57,32.6,32.52,32.57,25200.0,28.919,28.9457,28.8746,28.919,25200.0
2009-12-04 11:10:00,32.56,32.63,32.53,32.55,14600.0,28.9102,28.9723,28.8835,28.9013,14600.0
2009-12-04 11:20:00,32.55,32.62,32.45,32.45,21300.0,28.9013,28.9634,28.8125,28.8125,21300.0
2009-12-04 11:30:00,32.49,32.55,32.39,32.42,22400.0,28.848,28.9013,28.7592,28.7859,22400.0
2009-12-04 11:40:00,32.37,32.41,32.19,32.31,16400.0,28.7415,28.777,28.5816,28.6882,16400.0
2009-12-04 11:50:00,32.3,32.47,32.3,32.47,8000.0,28.6793,28.8302,28.6793,28.8302,8000.0
2009-12-04 12:00:00,32.44,32.51,32.4,32.44,12000.0,28.8036,28.8658,28.7681,28.8036,12000.0
2009-12-04 12:10:00,32.46,32.54,32.46,32.46,11600.0,28.8214,28.8924,28.8214,28.8214,11600.0
2009-12-04 12:20:00,32.45,32.45,32.34,32.37,13000.0,28.8125,28.8125,28.7148,28.7415,13000.0
2009-12-04 12:30:00,32.36,32.46,32.35,32.38,23700.0,28.7326,28.8214,28.7237,28.7503,23700.0
2009-12-04 12:40:00,32.4,32.47,32.4,32.42,9600.0,28.7681,28.8302,28.7681,28.7859,9600.0
2009-12-04 12:50:00,32.4,32.46,32.38,32.38,7600.0,28.7681,28.8214,28.7503,28.7503,7600.0
2009-12-04 13:00:00,32.38,32.42,32.38,32.38,9500.0,28.7503,28.7859,28.7503,28.7503,9500.0
2009-12-04 13:10:00,32.38,32.38,32.19,32.19,11600.0,28.7503,28.7503,28.5816,28.5816,11600.0
2009-12-04 13:20:00,32.17,32.21,32.11,32.11,7500.0,28.5639,28.5994,28.5106,28.5106,7500.0
2009-12-04 13:30:00,32.11,32.11,31.98,31.98,20900.0,28.5106,28.5106,28.3952,28.3952,20900.0
2009-12-04 13:40:00,31.99,32.07,31.96,32.0,14200.0,28.4041,28.4751,28.3774,28.4129,14200.0
2009-12-04 13:50:00,31.99,32.02,31.84,31.84,28600.0,28.4041,28.4307,28.2709,28.2709,28600.0
2009-12-04 14:00:00,31.85,31.99,31.85,31.97,26300.0,28.2797,28.4041,28.2797,28.3863,26300.0
2009-12-04 14:10:00,31.97,32.03,31.89,31.89,30600.0,28.3863,28.4396,28.3153,28.3153,30600.0
2009-12-04 14:20:00,31.89,31.9,31.81,31.84,31900.0,28.3153,28.3241,28.2442,28.2709,31900.0
2009-12-04 14:30:00,31.84,31.92,31.84,31.88,27400.0,28.2709,28.3419,28.2709,28.3064,27400.0
2009-12-04 14:40:00,31.85,31.9,31.81,31.83,16200.0,28.2797,28.3241,28.2442,28.262,16200.0
2009-12-04 14:50:00,31.83,31.95,31.81,31.94,23500.0,28.262,28.3685,28.2442,28.3597,23500.0
2009-12-04 15:00:00,31.93,31.96,31.88,31.94,15800.0,28.3508,28.3774,28.3064,28.3597,15800.0
2009-12-04 15:10:00,31.95,32.0,31.91,31.97,27900.0,28.3685,28.4129,28.333,28.3863,27900.0
2009-12-04 15:20:00,31.98,32.12,31.94,32.09,27600.0,28.3952,28.5195,28.3597,28.4928,27600.0
2009-12-04 15:30:00,32.12,32.12,32.03,32.1,21900.0,28.5195,28.5195,28.4396,28.5017,21900.0
2009-12-04 15:40:00,32.1,32.23,32.04,32.2,21500.0,28.5017,28.6172,28.4484,28.5905,21500.0
2009-12-04 15:50:00,32.19,32.3,32.16,32.28,62400.0,28.5816,28.6793,28.555,28.6615,62400.0
2009-12-07 09:30:00,32.3,32.31,31.64,31.84,34500.0,28.6793,28.6882,28.0933,28.2709,34500.0
2009-12-07 09:40:00,31.83,31.91,31.79,31.89,18600.0,28.262,28.333,28.2265,28.3153,18600.0
2009-12-07 09:50:00,31.88,31.89,31.8,31.84,20100.0,28.3064,28.3153,28.2354,28.2709,20100.0
2009-12-07 10:00:00,31.83,31.85,31.77,31.78,15000.0,28.262,28.2797,28.2087,28.2176,15000.0
2009-12-07 10:10:00,31.79,31.84,31.79,31.84,26200.0,28.2265,28.2709,28.2265,28.2709,26200.0
2009-12-07 10:20:00,31.84,31.84,31.76,31.83,9400.0,28.2709,28.2709,28.1998,28.262,9400.0
2009-12-07 10:30:00,31.83,31.84,31.78,31.79,14300.0,28.262,28.2709,28.2176,28.2265,14300.0
2009-12-07 10:40:00,31.81,31.84,31.76,31.83,11100.0,28.2442,28.2709,28.1998,28.262,11100.0
2009-12-07 10:50:00,31.84,31.84,31.77,31.78,11000.0,28.2709,28.2709,28.2087,28.2176,11000.0
2009-12-07 11:00:00,31.77,31.79,31.77,31.77,6700.0,28.2087,28.2265,28.2087,28.2087,6700.0
2009-12-07 11:10:00,31.77,31.77,31.72,31.73,5500.0,28.2087,28.2087,28.1643,28.1732,5500.0
2009-12-07 11:20:00,31.74,31.75,31.71,31.73,3900.0,28.1821,28.191,28.1554,28.1732,3900.0
2009-12-07 11:30:00,31.74,31.77,31.74,31.77,3000.0,28.1821,28.2087,28.1821,28.2087,3000.0
2009-12-07 11:40:00,31.77,31.8,31.76,31.77,7400.0,28.2087,28.2354,28.1998,28.2087,7400.0
2009-12-07 11:50:00,31.79,31.79,31.77,31.79,1100.0,28.2265,28.2265,28.2087,28.2265,1100.0
2009-12-07 12:00:00,31.79,31.79,31.67,31.67,10700.0,28.2265,28.2265,28.1199,28.1199,10700.0
2009-12-07 12:10:00,31.67,31.67,31.47,31.52,16600.0,28.1199,28.1199,27.9423,27.9867,16600.0
2009-12-07 12:20:00,31.52,31.65,31.52,31.65,3600.0,27.9867,28.1022,27.9867,28.1022,3600.0
2009-12-07 12:30:00,31.66,31.78,31.65,31.77,9200.0,28.111,28.2176,28.1022,28.2087,9200.0
2009-12-07 12:40:00,31.76,31.84,31.76,31.82,6500.0,28.1998,28.2709,28.1998,28.2531,6500.0
2009-12-07 12:50:00,31.81,31.84,31.8,31.83,7400.0,28.2442,28.2709,28.2354,28.262,7400.0
2009-12-07 13:00:00,31.83,31.83,31.82,31.82,2400.0,28.262,28.262,28.2531,28.2531,2400.0
2009-12-07 13:10:00,31.83,31.86,31.82,31.86,10100.0,28.262,28.2886,28.2531,28.2886,10100.0
2009-12-07 13:20:00,31.86,31.9,31.86,31.9,10700.0,28.2886,28.3241,28.2886,28.3241,10700.0
2009-12-07 13:30:00,31.9,31.9,31.86,31.87,11900.0,28.3241,28.3241,28.2886,28.2975,11900.0
2009-12-07 13:40:00,31.87,31.87,31.83,31.83,5500.0,28.2975,28.2975,28.262,28.262,5500.0
2009-12-07 13:50:00,31.82,31.84,31.69,31.72,8800.0,28.2531,28.2709,28.1377,28.1643,8800.0
2009-12-07 14:00:00,31.71,31.78,31.69,31.69,10400.0,28.1554,28.2176,28.1377,28.1377,10400.0
2009-12-07 14:10:00,31.69,31.69,31.66,31.66,6900.0,28.1377,28.1377,28.111,28.111,6900.0
2009-12-07 14:20:00,31.66,31.67,31.62,31.65,30400.0,28.111,28.1199,28.0755,28.1022,30400.0
2009-12-07 14:30:00,31.66,31.66,31.57,31.63,23900.0,28.111,28.111,28.0311,28.0844,23900.0
2009-12-07 14:40:00,31.62,31.67,31.61,31.64,17500.0,28.0755,28.1199,28.0666,28.0933,17500.0
2009-12-07 14:50:00,31.65,31.65,31.64,31.65,9400.0,28.1022,28.1022,28.0933,28.1022,9400.0
2009-12-07 15:00:00,31.65,31.67,31.62,31.67,33500.0,28.1022,28.1199,28.0755,28.1199,33500.0
2009-12-07 15:10:00,31.67,31.72,31.67,31.71,11600.0,28.1199,28.1643,28.1199,28.1554,11600.0
2009-12-07 15:20:00,31.71,31.71,31.68,31.7,18400.0,28.1554,28.1554,28.1288,28.1466,18400.0
2009-12-07 15:30:00,31.7,31.71,31.7,31.7,10400.0,28.1466,28.1554,28.1466,28.1466,10400.0
2009-12-07 15:40:00,31.71,31.76,31.69,31.75,26500.0,28.1554,28.1998,28.1377,28.191,26500.0
2009-12-07 15:50:00,31.75,31.82,31.73,31.8,40100.0,28.191,28.2531,28.1732,28.2354,40100.0
2009-12-08 09:30:00,31.84,31.88,31.49,31.55,12200.0,28.2709,28.3064,27.9601,28.0134,12200.0
2009-12-08 09:40:00,31.55,31.66,31.43,31.49,28400.0,28.0134,28.111,27.9068,27.9601,28400.0
2009-12-08 09:50:00,31.49,31.62,31.45,31.52,12400.0,27.9601,28.0755,27.9246,27.9867,12400.0
2009-12-08 10:00:00,31.52,31.72,31.52,31.68,8200.0,27.9867,28.1643,27.9867,28.1288,8200.0
2009-12-08 10:10:00,31.69,31.74,31.66,31.74,10600.0,28.1377,28.1821,28.111,28.1821,10600.0
2009-12-08 10:20:00,31.76,31.87,31.76,31.87,6500.0,28.1998,28.2975,28.1998,28.2975,6500.0
2009-12-08 10:30:00,31.88,32.01,31.8,31.95,17700.0,28.3064,28.4218,28.2354,28.3685,17700.0
2009-12-08 10:40:00,31.95,31.96,31.81,31.93,16400.0,28.3685,28.3774,28.2442,28.3508,16400.0
2009-12-08 10:50:00,31.96,32.07,31.95,32.04,10800.0,28.3774,28.4751,28.3685,28.4484,10800.0
2009-12-08 11:00:00,32.05,32.06,31.98,32.01,7100.0,28.4573,28.4662,28.3952,28.4218,7100.0
2009-12-08 11:10:00,31.99,32.13,31.99,32.0,5300.0,28.4041,28.5284,28.4041,28.4129,5300.0
2009-12-08 11:20:00,32.0,32.1,31.99,32.09,5500.0,28.4129,28.5017,28.4041,28.4928,5500.0
2009-12-08 11:30:00,32.11,32.14,32.03,32.14,3400.0,28.5106,28.5372,28.4396,28.5372,3400.0
2009-12-08 11:40:00,32.16,32.27,32.14,32.22,5700.0,28.555,28.6527,28.5372,28.6083,5700.0
2009-12-08 11:50:00,32.24,32.25,32.18,32.2,2300.0,28.626,28.6349,28.5728,28.5905,2300.0
2009-12-08 12:00:00,32.21,32.23,32.15,32.15,3500.0,28.5994,28.6172,28.5461,28.5461,3500.0
2009-12-08 12:10:00,32.16,32.2,32.08,32.08,2600.0,28.555,28.5905,28.484,28.484,2600.0
2009-12-08 12:20:00,32.05,32.05,31.96,31.98,5700.0,28.4573,28.4573,28.3774,28.3952,5700.0
2009-12-08 12:30:00,32.0,32.03,31.99,32.03,6300.0,28.4129,28.4396,28.4041,28.4396,6300.0
2009-12-08 12:40:00,32.04,32.06,32.02,32.04,5900.0,28.4484,28.4662,28.4307,28.4484,5900.0
2009-12-08 12:50:00,32.05,32.07,32.03,32.06,2900.0,28.4573,28.4751,28.4396,28.4662,2900.0
2009-12-08 13:00:00,32.06,32.09,32.06,32.08,1700.0,28.4662,28.4928,28.4662,28.484,1700.0
2009-12-08 13:10:00,32.06,32.06,31.99,32.05,4400.0,28.4662,28.4662,28.4041,28.4573,4400.0
2009-12-08 13:20:00,32.06,32.08,32.01,32.05,2400.0,28.4662,28.484,28.4218,28.4573,2400.0
2009-12-08 13:30:00,32.05,32.08,32.04,32.05,3400.0,28.4573,28.484,28.4484,28.4573,3400.0
2009-12-08 13:40:00,32.06,32.09,32.01,32.05,4700.0,28.4662,28.4928,28.4218,28.4573,4700.0
2009-12-08 13:50:00,32.08,32.11,32.03,32.05,14400.0,28.484,28.5106,28.4396,28.4573,14400.0
2009-12-08 14:00:00,32.05,32.19,32.04,32.19,9000.0,28.4573,28.5816,28.4484,28.5816,9000.0
2009-12-08 14:10:00,32.14,32.18,32.07,32.1,21100.0,28.5372,28.5728,28.4751,28.5017,21100.0
2009-12-08 14:20:00,32.12,32.15,32.02,32.13,6900.0,28.5195,28.5461,28.4307,28.5284,6900.0
2009-12-08 14:30:00,32.13,32.2,32.06,32.14,11600.0,28.5284,28.5905,28.4662,28.5372,11600.0
2009-12-08 14:40:00,32.14,32.17,32.06,32.09,11700.0,28.5372,28.5639,28.4662,28.4928,11700.0
2009-12-08 14:50:00,32.09,32.11,31.95,32.11,9300.0,28.4928,28.5106,28.3685,28.5106,9300.0
2009-12-08 15:00:00,32.12,32.13,32.06,32.13,4900.0,28.5195,28.5284,28.4662,28.5284,4900.0
2009-12-08 15:10:00,32.12,32.13,32.05,32.07,4600.0,28.5195,28.5284,28.4573,28.4751,4600.0
2009-12-08 15:20:00,32.07,32.07,32.01,32.01,5100.0,28.4751,28.4751,28.4218,28.4218,5100.0
2009-12-08 15:30:00,32.0,32.02,31.92,31.92,8800.0,28.4129,28.4307,28.3419,28.3419,8800.0
2009-12-08 15:40:00,31.93,32.09,31.93,32.07,18200.0,28.3508,28.4928,28.3508,28.4751,18200.0
2009-12-08 15:50:00,32.07,32.1,32.02,32.06,29000.0,28.4751,28.5017,28.4307,28.4662,29000.0
2009-12-09 09:30:00,32.12,32.38,31.83,31.84,7300.0,28.5195,28.7503,28.262,28.2709,7300.0
2009-12-09 09:40:00,31.83,32.05,31.76,31.88,5600.0,28.262,28.4573,28.1998,28.3064,5600.0
2009-12-09 09:50:00,31.83,31.83,31.74,31.75,6700.0,28.262,28.262,28.1821,28.191,6700.0
2009-12-09 10:00:00,31.76,31.78,31.72,31.72,15900.0,28.1998,28.2176,28.1643,28.1643,15900.0
2009-12-09 10:10:00,31.72,31.78,31.72,31.77,15900.0,28.1643,28.2176,28.1643,28.2087,15900.0
2009-12-09 10:20:00,31.77,31.77,31.73,31.73,8900.0,28.2087,28.2087,28.1732,28.1732,8900.0
2009-12-09 10:30:00,31.75,31.9,31.75,31.83,5100.0,28.191,28.3241,28.191,28.262,5100.0
2009-12-09 10:40:00,31.85,31.95,31.82,31.92,10100.0,28.2797,28.3685,28.2531,28.3419,10100.0
2009-12-09 10:50:00,31.94,31.97,31.89,31.89,3800.0,28.3597,28.3863,28.3153,28.3153,3800.0
2009-12-09 11:00:00,31.89,31.91,31.83,31.83,10100.0,28.3153,28.333,28.262,28.262,10100.0
2009-12-09 11:10:00,31.84,31.87,31.81,31.83,3900.0,28.2709,28.2975,28.2442,28.262,3900.0
2009-12-09 11:20:00,31.81,31.81,31.75,31.77,1700.0,28.2442,28.2442,28.191,28.2087,1700.0
2009-12-09 11:30:00,31.77,31.78,31.75,31.77,3100.0,28.2087,28.2176,28.191,28.2087,3100.0
2009-12-09 11:40:00,31.78,31.78,31.76,31.76,2300.0,28.2176,28.2176,28.1998,28.1998,2300.0
2009-12-09 11:50:00,31.77,31.79,31.75,31.75,6300.0,28.2087,28.2265,28.191,28.191,6300.0
2009-12-09 12:00:00,31.76,31.76,31.7,31.74,14800.0,28.1998,28.1998,28.1466,28.1821,14800.0
2009-12-09 12:10:00,31.75,31.77,31.72,31.73,8900.0,28.191,28.2087,28.1643,28.1732,8900.0
2009-12-09 12:20:00,31.72,31.76,31.72,31.74,4300.0,28.1643,28.1998,28.1643,28.1821,4300.0
2009-12-09 12:30:00,31.75,31.76,31.72,31.72,7100.0,28.191,28.1998,28.1643,28.1643,7100.0
2009-12-09 12:40:00,31.72,31.72,31.61,31.61,11300.0,28.1643,28.1643,28.0666,28.0666,11300.0
2009-12-09 12:50:00,31.62,31.64,31.61,31.64,3500.0,28.0755,28.0933,28.0666,28.0933,3500.0
2009-12-09 13:00:00,31.63,31.63,31.49,31.5,7800.0,28.0844,28.0844,27.9601,27.969,7800.0
2009-12-09 13:10:00,31.5,31.52,31.49,31.5,4900.0,27.969,27.9867,27.9601,27.969,4900.0
2009-12-09 13:20:00,31.5,31.5,31.42,31.5,13100.0,27.969,27.969,27.8979,27.969,13100.0
2009-12-09 13:30:00,31.5,31.54,31.49,31.52,10600.0,27.969,28.0045,27.9601,27.9867,10600.0
2009-12-09 13:40:00,31.54,31.58,31.52,31.56,17500.0,28.0045,28.04,27.9867,28.0223,17500.0
2009-12-09 13:50:00,31.56,31.62,31.55,31.62,5400.0,28.0223,28.0755,28.0134,28.0755,5400.0
2009-12-09 14:00:00,31.62,31.75,31.62,31.7,8200.0,28.0755,28.191,28.0755,28.1466,8200.0
2009-12-09 14:10:00,31.68,31.76,31.68,31.72,26200.0,28.1288,28.1998,28.1288,28.1643,26200.0
2009-12-09 14:20:00,31.73,31.84,31.73,31.78,7600.0,28.1732,28.2709,28.1732,28.2176,7600.0
2009-12-09 14:30:00,31.77,31.87,31.75,31.85,3900.0,28.2087,28.2975,28.191,28.2797,3900.0
2009-12-09 14:40:00,31.88,31.93,31.88,31.93,2100.0,28.3064,28.3508,28.3064,28.3508,2100.0
2009-12-09 14:50:00,31.93,31.94,31.91,31.94,4200.0,28.3508,28.3597,28.333,28.3597,4200.0
2009-12-09 15:00:00,31.99,32.15,31.98,32.1,8700.0,28.4041,28.5461,28.3952,28.5017,8700.0
2009-12-09 15:10:00,32.11,32.18,32.09,32.13,17200.0,28.5106,28.5728,28.4928,28.5284,17200.0
2009-12-09 15:20:00,32.13,32.17,32.06,32.09,18300.0,28.5284,28.5639,28.4662,28.4928,18300.0
2009-12-09 15:30:00,32.08,32.2,32.08,32.15,14200.0,28.484,28.5905,28.484,28.5461,14200.0
2009-12-09 15:40:00,32.16,32.28,32.14,32.26,16500.0,28.555,28.6615,28.5372,28.6438,16500.0
2009-12-09 15:50:00,32.26,32.27,32.19,32.25,33100.0,28.6438,28.6527,28.5816,28.6349,33100.0
2009-12-10 09:30:00,32.28,32.38,32.03,32.14,22800.0,28.6615,28.7503,28.4396,28.5372,22800.0
2009-12-10 09:40:00,32.15,32.22,32.06,32.17,36500.0,28.5461,28.6083,28.4662,28.5639,36500.0
2009-12-10 09:50:00,32.17,32.18,32.1,32.15,8100.0,28.5639,28.5728,28.5017,28.5461,8100.0
2009-12-10 10:00:00,32.13,32.13,31.93,32.01,22000.0,28.5284,28.5284,28.3508,28.4218,22000.0
2009-12-10 10:10:00,32.01,32.03,31.97,32.0,18300.0,28.4218,28.4396,28.3863,28.4129,18300.0
2009-12-10 10:20:00,32.0,32.02,31.96,32.01,7700.0,28.4129,28.4307,28.3774,28.4218,7700.0
2009-12-10 10:30:00,32.01,32.01,31.96,31.98,9200.0,28.4218,28.4218,28.3774,28.3952,9200.0
2009-12-10 10:40:00,31.99,32.04,31.98,32.03,9800.0,28.4041,28.4484,28.3952,28.4396,9800.0
2009-12-10 10:50:00,32.02,32.02,31.95,31.99,9600.0,28.4307,28.4307,28.3685,28.4041,9600.0
2009-12-10 11:00:00,32.0,32.0,31.97,31.98,9100.0,28.4129,28.4129,28.3863,28.3952,9100.0
2009-12-10 11:10:00,31.97,32.01,31.96,31.96,10000.0,28.3863,28.4218,28.3774,28.3774,10000.0
2009-12-10 11:20:00,31.97,31.99,31.94,31.95,7500.0,28.3863,28.4041,28.3597,28.3685,7500.0
2009-12-10 11:30:00,31.94,31.99,31.92,31.99,11100.0,28.3597,28.4041,28.3419,28.4041,11100.0
2009-12-10 11:40:00,32.0,32.01,31.99,32.01,8000.0,28.4129,28.4218,28.4041,28.4218,8000.0
2009-12-10 11:50:00,32.0,32.01,31.99,32.01,32400.0,28.4129,28.4218,28.4041,28.4218,32400.0
2009-12-10 12:00:00,32.01,32.01,32.0,32.01,11700.0,28.4218,28.4218,28.4129,28.4218,11700.0
2009-12-10 12:10:00,32.01,32.01,32.0,32.0,9000.0,28.4218,28.4218,28.4129,28.4129,9000.0
2009-12-10 12:20:00,32.0,32.1,32.0,32.09,49600.0,28.4129,28.5017,28.4129,28.4928,49600.0
2009-12-10 12:30:00,32.09,32.15,32.09,32.14,21400.0,28.4928,28.5461,28.4928,28.5372,21400.0
2009-12-10 12:40:00,32.15,32.15,32.14,32.14,4600.0,28.5461,28.5461,28.5372,28.5372,4600.0
2009-12-10 12:50:00,32.15,32.18,32.14,32.16,7700.0,28.5461,28.5728,28.5372,28.555,7700.0
2009-12-10 13:00:00,32.16,32.18,32.1,32.18,23500.0,28.555,28.5728,28.5017,28.5728,23500.0
2009-12-10 13:10:00,32.16,32.28,32.16,32.2,9700.0,28.555,28.6615,28.555,28.5905,9700.0
2009-12-10 13:20:00,32.19,32.21,32.19,32.21,36400.0,28.5816,28.5994,28.5816,28.5994,36400.0
2009-12-10 13:30:00,32.21,32.24,32.18,32.24,64700.0,28.5994,28.626,28.5728,28.626,64700.0
2009-12-10 13:40:00,32.24,32.34,32.23,32.31,10000.0,28.626,28.7148,28.6172,28.6882,10000.0
2009-12-10 13:50:00,32.32,32.34,32.32,32.32,7000.0,28.6971,28.7148,28.6971,28.6971,7000.0
2009-12-10 14:00:00,32.34,32.34,32.31,32.31,5600.0,28.7148,28.7148,28.6882,28.6882,5600.0
2009-12-10 14:10:00,32.32,32.34,32.29,32.34,8700.0,28.6971,28.7148,28.6704,28.7148,8700.0
2009-12-10 14:20:00,32.33,32.33,32.29,32.3,4500.0,28.7059,28.7059,28.6704,28.6793,4500.0
2009-12-10 14:30:00,32.29,32.34,32.29,32.33,3800.0,28.6704,28.7148,28.6704,28.7059,3800.0
2009-12-10 14:40:00,32.32,32.38,32.32,32.38,14200.0,28.6971,28.7503,28.6971,28.7503,14200.0
2009-12-10 14:50:00,32.37,32.4,32.37,32.4,6100.0,28.7415,28.7681,28.7415,28.7681,6100.0
2009-12-10 15:00:00,32.4,32.43,32.39,32.42,26100.0,28.7681,28.7947,28.7592,28.7859,26100.0
2009-12-10 15:10:00,32.43,32.45,32.43,32.45,9300.0,28.7947,28.8125,28.7947,28.8125,9300.0
2009-12-10 15:20:00,32.45,32.48,32.42,32.42,29800.0,28.8125,28.8391,28.7859,28.7859,29800.0
2009-12-10 15:30:00,32.43,32.44,32.4,32.44,24400.0,28.7947,28.8036,28.7681,28.8036,24400.0
2009-12-10 15:40:00,32.43,32.5,32.43,32.48,14300.0,28.7947,28.8569,28.7947,28.8391,14300.0
2009-12-10 15:50:00,32.5,32.5,32.43,32.5,121400.0,28.8569,28.8569,28.7947,28.8569,121400.0
2009-12-11 09:30:00,32.75,32.75,32.51,32.54,3900.0,29.0789,29.0789,28.8658,28.8924,3900.0
2009-12-11 09:40:00,32.62,32.65,32.56,32.62,8700.0,28.9634,28.9901,28.9102,28.9634,8700.0
2009-12-11 09:50:00,32.6,32.85,32.56,32.85,13200.0,28.9457,29.1677,28.9102,29.1677,13200.0
2009-12-11 10:00:00,32.85,32.85,32.71,32.84,104300.0,29.1677,29.1677,29.0433,29.1588,104300.0
2009-12-11 10:10:00,32.84,32.89,32.77,32.89,244100.0,29.1588,29.2032,29.0966,29.2032,244100.0
2009-12-11 10:20:00,32.86,32.98,32.77,32.88,11300.0,29.1765,29.2831,29.0966,29.1943,11300.0
2009-12-11 10:30:00,32.87,32.9,32.82,32.86,15400.0,29.1854,29.212,29.141,29.1765,15400.0
2009-12-11 10:40:00,32.82,32.89,32.78,32.88,8600.0,29.141,29.2032,29.1055,29.1943,8600.0
2009-12-11 10:50:00,32.87,32.94,32.85,32.94,22900.0,29.1854,29.2476,29.1677,29.2476,22900.0
2009-12-11 11:00:00,32.93,32.93,32.84,32.86,6400.0,29.2387,29.2387,29.1588,29.1765,6400.0
2009-12-11 11:10:00,32.85,32.89,32.84,32.85,4800.0,29.1677,29.2032,29.1588,29.1677,4800.0
2009-12-11 11:20:00,32.85,32.85,32.77,32.79,19600.0,29.1677,29.1677,29.0966,29.1144,19600.0
2009-12-11 11:30:00,32.78,32.86,32.78,32.86,4900.0,29.1055,29.1765,29.1055,29.1765,4900.0
2009-12-11 11:40:00,32.86,32.86,32.72,32.72,6500.0,29.1765,29.1765,29.0522,29.0522,6500.0
2009-12-11 11:50:00,32.72,32.73,32.66,32.67,6800.0,29.0522,29.0611,28.9989,29.0078,6800.0
2009-12-11 12:00:00,32.66,32.68,32.59,32.59,9600.0,28.9989,29.0167,28.9368,28.9368,9600.0
2009-12-11 12:10:00,32.59,32.6,32.55,32.55,8500.0,28.9368,28.9457,28.9013,28.9013,8500.0
2009-12-11 12:20:00,32.55,32.55,32.44,32.45,8200.0,28.9013,28.9013,28.8036,28.8125,8200.0
2009-12-11 12:30:00,32.46,32.59,32.45,32.51,23600.0,28.8214,28.9368,28.8125,28.8658,23600.0
2009-12-11 12:40:00,32.51,32.54,32.45,32.51,6900.0,28.8658,28.8924,28.8125,28.8658,6900.0
2009-12-11 12:50:00,32.53,32.64,32.51,32.64,6000.0,28.8835,28.9812,28.8658,28.9812,6000.0
2009-12-11 13:00:00,32.61,32.69,32.61,32.68,6300.0,28.9546,29.0256,28.9546,29.0167,6300.0
2009-12-11 13:10:00,32.68,32.73,32.65,32.67,7500.0,29.0167,29.0611,28.9901,29.0078,7500.0
2009-12-11 13:20:00,32.7,32.74,32.66,32.7,21200.0,29.0345,29.07,28.9989,29.0345,21200.0
2009-12-11 13:30:00,32.68,32.81,32.68,32.81,4600.0,29.0167,29.1321,29.0167,29.1321,4600.0
2009-12-11 13:40:00,32.78,32.78,32.71,32.72,1800.0,29.1055,29.1055,29.0433,29.0522,1800.0
2009-12-11 13:50:00,32.73,32.75,32.7,32.74,10600.0,29.0611,29.0789,29.0345,29.07,10600.0
2009-12-11 14:00:00,32.75,32.83,32.75,32.83,15500.0,29.0789,29.1499,29.0789,29.1499,15500.0
2009-12-11 14:10:00,32.82,32.86,32.79,32.82,11100.0,29.141,29.1765,29.1144,29.141,11100.0
2009-12-11 14:20:00,32.82,32.85,32.81,32.84,7200.0,29.141,29.1677,29.1321,29.1588,7200.0
2009-12-11 14:30:00,32.82,32.86,32.81,32.84,8400.0,29.141,29.1765,29.1321,29.1588,8400.0
2009-12-11 14:40:00,32.85,32.9,32.82,32.88,10300.0,29.1677,29.212,29.141,29.1943,10300.0
2009-12-11 14:50:00,32.88,32.93,32.88,32.93,7200.0,29.1943,29.2387,29.1943,29.2387,7200.0
2009-12-11 15:00:00,32.91,32.94,32.87,32.9,11800.0,29.2209,29.2476,29.1854,29.212,11800.0
2009-12-11 15:10:00,32.9,32.91,32.84,32.85,9500.0,29.212,29.2209,29.1588,29.1677,9500.0
2009-12-11 15:20:00,32.84,32.94,32.84,32.94,10800.0,29.1588,29.2476,29.1588,29.2476,10800.0
2009-12-11 15:30:00,32.92,32.94,32.87,32.93,13800.0,29.2298,29.2476,29.1854,29.2387,13800.0
2009-12-11 15:40:00,32.92,32.94,32.86,32.89,18000.0,29.2298,29.2476,29.1765,29.2032,18000.0
2009-12-11 15:50:00,32.89,33.0,32.88,33.0,25800.0,29.2032,29.3008,29.1943,29.3008,25800.0
2009-12-14 09:30:00,33.06,33.12,32.82,33.11,53400.0,29.3541,29.4074,29.141,29.3985,53400.0
2009-12-14 09:40:00,33.09,33.16,33.01,33.14,53700.0,29.3807,29.4429,29.3097,29.4251,53700.0
2009-12-14 09:50:00,33.12,33.18,33.07,33.1,15600.0,29.4074,29.4607,29.363,29.3896,15600.0
2009-12-14 10:00:00,33.09,33.11,32.94,33.07,26700.0,29.3807,29.3985,29.2476,29.363,26700.0
2009-12-14 10:10:00,33.07,33.27,32.99,32.99,29500.0,29.363,29.5406,29.292,29.292,29500.0
2009-12-14 10:20:00,32.99,33.01,32.85,32.9,12500.0,29.292,29.3097,29.1677,29.212,12500.0
2009-12-14 10:30:00,32.92,32.98,32.9,32.97,8500.0,29.2298,29.2831,29.212,29.2742,8500.0
2009-12-14 10:40:00,32.97,33.15,32.96,33.15,9200.0,29.2742,29.434,29.2653,29.434,9200.0
2009-12-14 10:50:00,33.15,33.22,33.15,33.2,5000.0,29.434,29.4962,29.434,29.4784,5000.0
2009-12-14 11:00:00,33.21,33.25,33.17,33.25,102100.0,29.4873,29.5228,29.4518,29.5228,102100.0
2009-12-14 11:10:00,33.24,33.27,33.2,33.2,5400.0,29.5139,29.5406,29.4784,29.4784,5400.0
2009-12-14 11:20:00,33.22,33.28,33.22,33.27,6400.0,29.4962,29.5494,29.4962,29.5406,6400.0
2009-12-14 11:30:00,33.29,33.37,33.28,33.36,6200.0,29.5583,29.6294,29.5494,29.6205,6200.0
2009-12-14 11:40:00,33.37,33.48,33.37,33.46,7500.0,29.6294,29.727,29.6294,29.7093,7500.0
2009-12-14 11:50:00,33.47,33.47,33.42,33.42,4200.0,29.7182,29.7182,29.6738,29.6738,4200.0
2009-12-14 12:00:00,33.43,33.57,33.43,33.57,4400.0,29.6826,29.8069,29.6826,29.8069,4400.0
2009-12-14 12:10:00,33.56,33.6,33.53,33.58,6400.0,29.7981,29.8336,29.7714,29.8158,6400.0
2009-12-14 12:20:00,33.59,33.61,33.53,33.6,5600.0,29.8247,29.8425,29.7714,29.8336,5600.0
2009-12-14 12:30:00,33.61,33.62,33.57,33.6,4700.0,29.8425,29.8513,29.8069,29.8336,4700.0
2009-12-14 12:40:00,33.61,33.65,33.61,33.64,3900.0,29.8425,29.878,29.8425,29.8691,3900.0
2009-12-14 12:50:00,33.64,33.64,33.6,33.64,3300.0,29.8691,29.8691,29.8336,29.8691,3300.0
2009-12-14 13:00:00,33.63,33.64,33.62,33.62,5400.0,29.8602,29.8691,29.8513,29.8513,5400.0
2009-12-14 13:10:00,33.62,33.62,33.54,33.57,6000.0,29.8513,29.8513,29.7803,29.8069,6000.0
2009-12-14 13:20:00,33.55,33.62,33.54,33.56,187600.0,29.7892,29.8513,29.7803,29.7981,187600.0
2009-12-14 13:30:00,33.55,33.56,33.38,33.38,8000.0,29.7892,29.7981,29.6382,29.6382,8000.0
2009-12-14 13:40:00,33.4,33.4,33.32,33.32,8600.0,29.656,29.656,29.585,29.585,8600.0
2009-12-14 13:50:00,33.34,33.39,33.33,33.38,6800.0,29.6027,29.6471,29.5938,29.6382,6800.0
2009-12-14 14:00:00,33.37,33.38,33.28,33.31,16100.0,29.6294,29.6382,29.5494,29.5761,16100.0
2009-12-14 14:10:00,33.31,33.33,33.3,33.33,5800.0,29.5761,29.5938,29.5672,29.5938,5800.0
2009-12-14 14:20:00,33.33,33.33,33.29,33.3,4600.0,29.5938,29.5938,29.5583,29.5672,4600.0
2009-12-14 14:30:00,33.3,33.36,33.29,33.33,7600.0,29.5672,29.6205,29.5583,29.5938,7600.0
2009-12-14 14:40:00,33.33,33.34,33.32,33.33,5500.0,29.5938,29.6027,29.585,29.5938,5500.0
2009-12-14 14:50:00,33.34,33.34,33.29,33.33,6700.0,29.6027,29.6027,29.5583,29.5938,6700.0
2009-12-14 15:00:00,33.35,33.36,33.31,33.35,8700.0,29.6116,29.6205,29.5761,29.6116,8700.0
2009-12-14 15:10:00,33.35,33.42,33.33,33.42,5800.0,29.6116,29.6738,29.5938,29.6738,5800.0
2009-12-14 15:20:00,33.4,33.44,33.37,33.44,10800.0,29.656,29.6915,29.6294,29.6915,10800.0
2009-12-14 15:30:00,33.44,33.56,33.44,33.52,16800.0,29.6915,29.7981,29.6915,29.7625,16800.0
2009-12-14 15:40:00,33.52,33.53,33.47,33.51,15300.0,29.7625,29.7714,29.7182,29.7537,15300.0
2009-12-14 15:50:00,33.52,33.62,33.52,33.57,46700.0,29.7625,29.8513,29.7625,29.8069,46700.0
2009-12-15 09:30:00,33.44,33.44,33.04,33.06,12100.0,29.6915,29.6915,29.3364,29.3541,12100.0
2009-12-15 09:40:00,33.06,33.18,33.04,33.09,12400.0,29.3541,29.4607,29.3364,29.3807,12400.0
2009-12-15 09:50:00,33.1,33.15,33.02,33.06,54100.0,29.3896,29.434,29.3186,29.3541,54100.0
2009-12-15 10:00:00,33.05,33.08,33.0,33.03,10900.0,29.3452,29.3719,29.3008,29.3275,10900.0
2009-12-15 10:10:00,33.03,33.08,33.03,33.05,14000.0,29.3275,29.3719,29.3275,29.3452,14000.0
2009-12-15 10:20:00,33.05,33.08,33.02,33.08,19700.0,29.3452,29.3719,29.3186,29.3719,19700.0
2009-12-15 10:30:00,33.09,33.16,33.06,33.15,41000.0,29.3807,29.4429,29.3541,29.434,41000.0
2009-12-15 10:40:00,33.16,33.28,33.15,33.28,19300.0,29.4429,29.5494,29.434,29.5494,19300.0
2009-12-15 10:50:00,33.29,33.35,33.17,33.18,9700.0,29.5583,29.6116,29.4518,29.4607,9700.0
2009-12-15 11:00:00,33.17,33.22,33.15,33.22,4600.0,29.4518,29.4962,29.434,29.4962,4600.0
2009-12-15 11:10:00,33.25,33.42,33.25,33.41,3700.0,29.5228,29.6738,29.5228,29.6649,3700.0
2009-12-15 11:20:00,33.4,33.4,33.26,33.3,22500.0,29.656,29.656,29.5317,29.5672,22500.0
2009-12-15 11:30:00,33.31,33.38,33.31,33.36,4200.0,29.5761,29.6382,29.5761,29.6205,4200.0
2009-12-15 11:40:00,33.36,33.4,33.31,33.33,13300.0,29.6205,29.656,29.5761,29.5938,13300.0
2009-12-15 11:50:00,33.33,33.34,33.31,33.33,4700.0,29.5938,29.6027,29.5761,29.5938,4700.0
2009-12-15 12:00:00,33.33,33.43,33.33,33.43,2600.0,29.5938,29.6826,29.5938,29.6826,2600.0
2009-12-15 12:10:00,33.43,33.43,33.3,33.31,12700.0,29.6826,29.6826,29.5672,29.5761,12700.0
2009-12-15 12:20:00,33.31,33.34,33.26,33.34,3800.0,29.5761,29.6027,29.5317,29.6027,3800.0
2009-12-15 12:30:00,33.35,33.35,33.16,33.16,10300.0,29.6116,29.6116,29.4429,29.4429,10300.0
2009-12-15 12:40:00,33.16,33.16,33.09,33.11,13400.0,29.4429,29.4429,29.3807,29.3985,13400.0
2009-12-15 12:50:00,33.1,33.1,33.1,33.1,1800.0,29.3896,29.3896,29.3896,29.3896,1800.0
2009-12-15 13:00:00,33.09,33.19,33.09,33.19,6000.0,29.3807,29.4695,29.3807,29.4695,6000.0
2009-12-15 13:10:00,33.21,33.26,33.2,33.26,4500.0,29.4873,29.5317,29.4784,29.5317,4500.0
2009-12-15 13:20:00,33.26,33.29,33.2,33.2,11900.0,29.5317,29.5583,29.4784,29.4784,11900.0
2009-12-15 13:30:00,33.21,33.26,33.21,33.26,5000.0,29.4873,29.5317,29.4873,29.5317,5000.0
2009-12-15 13:40:00,33.26,33.27,33.26,33.27,4200.0,29.5317,29.5406,29.5317,29.5406,4200.0
2009-12-15 13:50:00,33.28,33.33,33.27,33.31,9700.0,29.5494,29.5938,29.5406,29.5761,9700.0
2009-12-15 14:00:00,33.31,33.31,33.23,33.24,11600.0,29.5761,29.5761,29.5051,29.5139,11600.0
2009-12-15 14:10:00,33.23,33.24,33.18,33.18,5800.0,29.5051,29.5139,29.4607,29.4607,5800.0
2009-12-15 14:20:00,33.18,33.28,33.18,33.28,13700.0,29.4607,29.5494,29.4607,29.5494,13700.0
2009-12-15 14:30:00,33.28,33.29,33.25,33.26,8900.0,29.5494,29.5583,29.5228,29.5317,8900.0
2009-12-15 14:40:00,33.27,33.31,33.26,33.31,8500.0,29.5406,29.5761,29.5317,29.5761,8500.0
2009-12-15 14:50:00,33.3,33.31,33.15,33.16,29400.0,29.5672,29.5761,29.434,29.4429,29400.0
2009-12-15 15:00:00,33.16,33.2,33.15,33.16,16000.0,29.4429,29.4784,29.434,29.4429,16000.0
2009-12-15 15:10:00,33.16,33.17,33.13,33.15,19100.0,29.4429,29.4518,29.4163,29.434,19100.0
2009-12-15 15:20:00,33.15,33.17,33.08,33.16,33300.0,29.434,29.4518,29.3719,29.4429,33300.0
2009-12-15 15:30:00,33.15,33.15,33.05,33.06,20000.0,29.434,29.434,29.3452,29.3541,20000.0
2009-12-15 15:40:00,33.08,33.1,33.04,33.05,77400.0,29.3719,29.3896,29.3364,29.3452,77400.0
2009-12-15 15:50:00,33.05,33.07,32.99,33.03,131200.0,29.3452,29.363,29.292,29.3275,131200.0
2009-12-16 09:30:00,33.09,33.31,33.09,33.1,6700.0,29.3807,29.5761,29.3807,29.3896,6700.0
2009-12-16 09:40:00,33.08,33.46,33.07,33.46,3900.0,29.3719,29.7093,29.363,29.7093,3900.0
2009-12-16 09:50:00,33.46,33.47,33.36,33.36,7000.0,29.7093,29.7182,29.6205,29.6205,7000.0
2009-12-16 10:00:00,33.38,33.5,33.37,33.5,3800.0,29.6382,29.7448,29.6294,29.7448,3800.0
2009-12-16 10:10:00,33.53,33.53,33.42,33.43,7100.0,29.7714,29.7714,29.6738,29.6826,7100.0
2009-12-16 10:20:00,33.43,33.43,33.33,33.41,22500.0,29.6826,29.6826,29.5938,29.6649,22500.0
2009-12-16 10:30:00,33.42,33.42,33.28,33.36,16200.0,29.6738,29.6738,29.5494,29.6205,16200.0
2009-12-16 10:40:00,33.38,33.52,33.38,33.47,8100.0,29.6382,29.7625,29.6382,29.7182,8100.0
2009-12-16 10:50:00,33.45,33.45,33.37,33.39,6600.0,29.7004,29.7004,29.6294,29.6471,6600.0
2009-12-16 11:00:00,33.39,33.39,33.34,33.36,20900.0,29.6471,29.6471,29.6027,29.6205,20900.0
2009-12-16 11:10:00,33.36,33.36,33.27,33.28,6600.0,29.6205,29.6205,29.5406,29.5494,6600.0
2009-12-16 11:20:00,33.28,33.3,33.27,33.28,9900.0,29.5494,29.5672,29.5406,29.5494,9900.0
2009-12-16 11:30:00,33.28,33.29,33.26,33.26,11900.0,29.5494,29.5583,29.5317,29.5317,11900.0
2009-12-16 11:40:00,33.26,33.3,33.26,33.27,9400.0,29.5317,29.5672,29.5317,29.5406,9400.0
2009-12-16 11:50:00,33.28,33.29,33.27,33.27,6600.0,29.5494,29.5583,29.5406,29.5406,6600.0
2009-12-16 12:00:00,33.28,33.28,33.27,33.28,2000.0,29.5494,29.5494,29.5406,29.5494,2000.0
2009-12-16 12:10:00,33.28,33.28,33.27,33.27,7500.0,29.5494,29.5494,29.5406,29.5406,7500.0
2009-12-16 12:20:00,33.28,33.28,33.25,33.25,8400.0,29.5494,29.5494,29.5228,29.5228,8400.0
2009-12-16 12:30:00,33.26,33.27,33.25,33.26,12000.0,29.5317,29.5406,29.5228,29.5317,12000.0
2009-12-16 12:40:00,33.27,33.27,33.22,33.24,9500.0,29.5406,29.5406,29.4962,29.5139,9500.0
2009-12-16 12:50:00,33.24,33.27,33.22,33.27,7900.0,29.5139,29.5406,29.4962,29.5406,7900.0
2009-12-16 13:00:00,33.27,33.27,33.24,33.24,9200.0,29.5406,29.5406,29.5139,29.5139,9200.0
2009-12-16 13:10:00,33.24,33.25,33.23,33.25,4500.0,29.5139,29.5228,29.5051,29.5228,4500.0
2009-12-16 13:20:00,33.25,33.26,33.24,33.25,14200.0,29.5228,29.5317,29.5139,29.5228,14200.0
2009-12-16 13:30:00,33.25,33.26,33.24,33.25,11200.0,29.5228,29.5317,29.5139,29.5228,11200.0
2009-12-16 13:40:00,33.26,33.26,33.21,33.22,32800.0,29.5317,29.5317,29.4873,29.4962,32800.0
2009-12-16 13:50:00,33.22,33.23,33.2,33.21,6900.0,29.4962,29.5051,29.4784,29.4873,6900.0
2009-12-16 14:00:00,33.21,33.25,33.21,33.24,5100.0,29.4873,29.5228,29.4873,29.5139,5100.0
2009-12-16 14:10:00,33.24,33.27,33.23,33.27,18700.0,29.5139,29.5406,29.5051,29.5406,18700.0
2009-12-16 14:20:00,33.26,33.29,33.25,33.29,40900.0,29.5317,29.5583,29.5228,29.5583,40900.0
2009-12-16 14:30:00,33.29,33.35,33.29,33.35,30600.0,29.5583,29.6116,29.5583,29.6116,30600.0
2009-12-16 14:40:00,33.34,33.35,33.28,33.3,27700.0,29.6027,29.6116,29.5494,29.5672,27700.0
2009-12-16 14:50:00,33.29,33.3,33.26,33.28,15800.0,29.5583,29.5672,29.5317,29.5494,15800.0
2009-12-16 15:00:00,33.27,33.3,33.24,33.28,18800.0,29.5406,29.5672,29.5139,29.5494,18800.0
2009-12-16 15:10:00,33.28,33.38,33.26,33.38,25600.0,29.5494,29.6382,29.5317,29.6382,25600.0
2009-12-16 15:20:00,33.38,33.4,33.28,33.29,11900.0,29.6382,29.656,29.5494,29.5583,11900.0
2009-12-16 15:30:00,33.26,33.29,33.21,33.25,11300.0,29.5317,29.5583,29.4873,29.5228,11300.0
2009-12-16 15:40:00,33.26,33.28,33.24,33.28,11000.0,29.5317,29.5494,29.5139,29.5494,11000.0
2009-12-16 15:50:00,33.28,33.37,33.27,33.32,24100.0,29.5494,29.6294,29.5406,29.585,24100.0
2009-12-17 09:30:00,31.59,32.08,31.56,31.99,64000.0,28.0489,28.484,28.0223,28.4041,64000.0
2009-12-17 09:40:00,31.99,32.46,31.99,32.46,80100.0,28.4041,28.8214,28.4041,28.8214,80100.0
2009-12-17 09:50:00,32.46,32.53,32.27,32.27,46800.0,28.8214,28.8835,28.6527,28.6527,46800.0
2009-12-17 10:00:00,32.27,32.39,32.23,32.38,30100.0,28.6527,28.7592,28.6172,28.7503,30100.0
2009-12-17 10:10:00,32.38,32.41,32.36,32.41,9600.0,28.7503,28.777,28.7326,28.777,9600.0
2009-12-17 10:20:00,32.44,32.77,32.44,32.71,12300.0,28.8036,29.0966,28.8036,29.0433,12300.0
2009-12-17 10:30:00,32.72,32.74,32.7,32.72,8900.0,29.0522,29.07,29.0345,29.0522,8900.0
2009-12-17 10:40:00,32.71,32.9,32.71,32.9,13200.0,29.0433,29.212,29.0433,29.212,13200.0
2009-12-17 10:50:00,32.91,32.98,32.89,32.98,26900.0,29.2209,29.2831,29.2032,29.2831,26900.0
2009-12-17 11:00:00,32.98,33.01,32.82,32.84,16800.0,29.2831,29.3097,29.141,29.1588,16800.0
2009-12-17 11:10:00,32.83,32.84,32.7,32.7,8000.0,29.1499,29.1588,29.0345,29.0345,8000.0
2009-12-17 11:20:00,32.7,32.79,32.6,32.79,10600.0,29.0345,29.1144,28.9457,29.1144,10600.0
2009-12-17 11:30:00,32.78,32.85,32.77,32.77,29600.0,29.1055,29.1677,29.0966,29.0966,29600.0
2009-12-17 11:40:00,32.79,32.8,32.41,32.42,44800.0,29.1144,29.1233,28.777,28.7859,44800.0
2009-12-17 11:50:00,32.41,32.43,32.1,32.11,82700.0,28.777,28.7947,28.5017,28.5106,82700.0
2009-12-17 12:00:00,32.13,32.2,32.07,32.17,53700.0,28.5284,28.5905,28.4751,28.5639,53700.0
2009-12-17 12:10:00,32.17,32.28,32.17,32.27,5600.0,28.5639,28.6615,28.5639,28.6527,5600.0
2009-12-17 12:20:00,32.28,32.32,32.24,32.26,18200.0,28.6615,28.6971,28.626,28.6438,18200.0
2009-12-17 12:30:00,32.27,32.36,32.27,32.36,7600.0,28.6527,28.7326,28.6527,28.7326,7600.0
2009-12-17 12:40:00,32.34,32.37,32.32,32.35,9800.0,28.7148,28.7415,28.6971,28.7237,9800.0
2009-12-17 12:50:00,32.35,32.45,32.35,32.44,11000.0,28.7237,28.8125,28.7237,28.8036,11000.0
2009-12-17 13:00:00,32.44,32.54,32.44,32.53,7100.0,28.8036,28.8924,28.8036,28.8835,7100.0
2009-12-17 13:10:00,32.52,32.65,32.52,32.54,30300.0,28.8746,28.9901,28.8746,28.8924,30300.0
2009-12-17 13:20:00,32.53,32.58,32.52,32.54,16200.0,28.8835,28.9279,28.8746,28.8924,16200.0
2009-12-17 13:30:00,32.55,32.56,32.42,32.43,11000.0,28.9013,28.9102,28.7859,28.7947,11000.0
2009-12-17 13:40:00,32.42,32.44,32.37,32.37,5300.0,28.7859,28.8036,28.7415,28.7415,5300.0
2009-12-17 13:50:00,32.38,32.42,32.36,32.41,5100.0,28.7503,28.7859,28.7326,28.777,5100.0
2009-12-17 14:00:00,32.41,32.65,32.41,32.51,21900.0,28.777,28.9901,28.777,28.8658,21900.0
2009-12-17 14:10:00,32.51,32.56,32.46,32.53,9400.0,28.8658,28.9102,28.8214,28.8835,9400.0
2009-12-17 14:20:00,32.54,32.57,32.53,32.55,17500.0,28.8924,28.919,28.8835,28.9013,17500.0
2009-12-17 14:30:00,32.55,32.57,32.53,32.56,15400.0,28.9013,28.919,28.8835,28.9102,15400.0
2009-12-17 14:40:00,32.56,32.56,32.53,32.55,18900.0,28.9102,28.9102,28.8835,28.9013,18900.0
2009-12-17 14:50:00,32.55,32.62,32.52,32.53,22900.0,28.9013,28.9634,28.8746,28.8835,22900.0
2009-12-17 15:00:00,32.52,32.57,32.52,32.53,15300.0,28.8746,28.919,28.8746,28.8835,15300.0
2009-12-17 15:10:00,32.54,32.59,32.51,32.59,9800.0,28.8924,28.9368,28.8658,28.9368,9800.0
2009-12-17 15:20:00,32.6,32.71,32.59,32.71,17600.0,28.9457,29.0433,28.9368,29.0433,17600.0
2009-12-17 15:30:00,32.7,32.74,32.59,32.59,17800.0,29.0345,29.07,28.9368,28.9368,17800.0
2009-12-17 15:40:00,32.58,32.67,32.57,32.67,27200.0,28.9279,29.0078,28.919,29.0078,27200.0
2009-12-17 15:50:00,32.66,32.7,32.64,32.68,51200.0,28.9989,29.0345,28.9812,29.0167,51200.0
2009-12-18 09:30:00,33.03,33.13,32.79,32.8,130700.0,29.3275,29.4163,29.1144,29.1233,130700.0
2009-12-18 09:40:00,32.79,32.87,32.71,32.79,10600.0,29.1144,29.1854,29.0433,29.1144,10600.0
2009-12-18 09:50:00,32.8,32.85,32.75,32.81,7000.0,29.1233,29.1677,29.0789,29.1321,7000.0
2009-12-18 10:00:00,32.78,32.96,32.78,32.96,6300.0,29.1055,29.2653,29.1055,29.2653,6300.0
2009-12-18 10:10:00,32.95,33.24,32.95,33.24,12800.0,29.2564,29.5139,29.2564,29.5139,12800.0
2009-12-18 10:20:00,33.24,33.31,33.16,33.17,11500.0,29.5139,29.5761,29.4429,29.4518,11500.0
2009-12-18 10:30:00,33.18,33.19,33.07,33.09,17000.0,29.4607,29.4695,29.363,29.3807,17000.0
2009-12-18 10:40:00,33.08,33.08,32.77,32.77,23500.0,29.3719,29.3719,29.0966,29.0966,23500.0
2009-12-18 10:50:00,32.78,32.92,32.74,32.85,42100.0,29.1055,29.2298,29.07,29.1677,42100.0
2009-12-18 11:00:00,32.85,32.87,32.82,32.82,13000.0,29.1677,29.1854,29.141,29.141,13000.0
2009-12-18 11:10:00,32.83,32.83,32.44,32.48,27400.0,29.1499,29.1499,28.8036,28.8391,27400.0
2009-12-18 11:20:00,32.48,32.49,32.06,32.06,45700.0,28.8391,28.848,28.4662,28.4662,45700.0
2009-12-18 11:30:00,32.06,32.08,31.97,32.07,68800.0,28.4662,28.484,28.3863,28.4751,68800.0
2009-12-18 11:40:00,32.07,32.08,31.78,31.84,25600.0,28.4751,28.484,28.2176,28.2709,25600.0
2009-12-18 11:50:00,31.85,32.04,31.85,31.87,20800.0,28.2797,28.4484,28.2797,28.2975,20800.0
2009-12-18 12:00:00,31.87,31.87,31.63,31.67,71400.0,28.2975,28.2975,28.0844,28.1199,71400.0
2009-12-18 12:10:00,31.66,31.78,31.63,31.67,22900.0,28.111,28.2176,28.0844,28.1199,22900.0
2009-12-18 12:20:00,31.67,31.73,31.52,31.6,58800.0,28.1199,28.1732,27.9867,28.0578,58800.0
2009-12-18 12:30:00,31.59,31.64,31.5,31.52,29100.0,28.0489,28.0933,27.969,27.9867,29100.0
2009-12-18 12:40:00,31.51,31.58,31.46,31.51,58300.0,27.9779,28.04,27.9335,27.9779,58300.0
2009-12-18 12:50:00,31.51,31.72,31.44,31.44,55700.0,27.9779,28.1643,27.9157,27.9157,55700.0
2009-12-18 13:00:00,31.44,31.5,31.43,31.49,19800.0,27.9157,27.969,27.9068,27.9601,19800.0
2009-12-18 13:10:00,31.49,31.58,31.45,31.57,10900.0,27.9601,28.04,27.9246,28.0311,10900.0
2009-12-18 13:20:00,31.57,31.79,31.57,31.79,30200.0,28.0311,28.2265,28.0311,28.2265,30200.0
2009-12-18 13:30:00,31.81,31.84,31.75,31.77,6900.0,28.2442,28.2709,28.191,28.2087,6900.0
2009-12-18 13:40:00,31.75,31.8,31.75,31.78,6300.0,28.191,28.2354,28.191,28.2176,6300.0
2009-12-18 13:50:00,31.77,31.79,31.75,31.78,2100.0,28.2087,28.2265,28.191,28.2176,2100.0
2009-12-18 14:00:00,31.78,31.83,31.78,31.82,11000.0,28.2176,28.262,28.2176,28.2531,11000.0
2009-12-18 14:10:00,31.8,31.8,31.68,31.7,12300.0,28.2354,28.2354,28.1288,28.1466,12300.0
2009-12-18 14:20:00,31.71,31.71,31.61,31.64,15100.0,28.1554,28.1554,28.0666,28.0933,15100.0
2009-12-18 14:30:00,31.66,31.68,31.63,31.65,13500.0,28.111,28.1288,28.0844,28.1022,13500.0
2009-12-18 14:40:00,31.65,31.79,31.65,31.79,9100.0,28.1022,28.2265,28.1022,28.2265,9100.0
2009-12-18 14:50:00,31.79,31.84,31.78,31.83,9300.0,28.2265,28.2709,28.2176,28.262,9300.0
2009-12-18 15:00:00,31.84,31.84,31.81,31.81,21200.0,28.2709,28.2709,28.2442,28.2442,21200.0
2009-12-18 15:10:00,31.82,31.87,31.79,31.86,36400.0,28.2531,28.2975,28.2265,28.2886,36400.0
2009-12-18 15:20:00,31.86,31.94,31.86,31.94,21200.0,28.2886,28.3597,28.2886,28.3597,21200.0
2009-12-18 15:30:00,31.93,32.08,31.93,32.07,50100.0,28.3508,28.484,28.3508,28.4751,50100.0
2009-12-18 15:40:00,32.06,32.36,32.04,32.25,85200.0,28.4662,28.7326,28.4484,28.6349,85200.0
2009-12-18 15:50:00,32.25,32.43,32.18,32.42,102800.0,28.6349,28.7947,28.5728,28.7859,102800.0
2009-12-21 09:30:00,32.49,32.49,32.24,32.41,25700.0,28.848,28.848,28.626,28.777,25700.0
2009-12-21 09:40:00,32.42,32.5,32.29,32.3,16100.0,28.7859,28.8569,28.6704,28.6793,16100.0
2009-12-21 09:50:00,32.29,32.35,32.22,32.25,21300.0,28.6704,28.7237,28.6083,28.6349,21300.0
2009-12-21 10:00:00,32.24,32.25,32.18,32.19,20800.0,28.626,28.6349,28.5728,28.5816,20800.0
2009-12-21 10:10:00,32.19,32.28,32.19,32.24,13400.0,28.5816,28.6615,28.5816,28.626,13400.0
2009-12-21 10:20:00,32.27,32.27,32.12,32.12,10900.0,28.6527,28.6527,28.5195,28.5195,10900.0
2009-12-21 10:30:00,32.11,32.14,32.08,32.12,5500.0,28.5106,28.5372,28.484,28.5195,5500.0
2009-12-21 10:40:00,32.13,32.13,31.98,31.99,9800.0,28.5284,28.5284,28.3952,28.4041,9800.0
2009-12-21 10:50:00,32.01,32.07,32.01,32.07,7000.0,28.4218,28.4751,28.4218,28.4751,7000.0
2009-12-21 11:00:00,32.03,32.14,32.03,32.11,8200.0,28.4396,28.5372,28.4396,28.5106,8200.0
2009-12-21 11:10:00,32.12,32.14,32.11,32.13,7700.0,28.5195,28.5372,28.5106,28.5284,7700.0
2009-12-21 11:20:00,32.13,32.13,32.05,32.05,9500.0,28.5284,28.5284,28.4573,28.4573,9500.0
2009-12-21 11:30:00,32.05,32.05,32.03,32.04,6300.0,28.4573,28.4573,28.4396,28.4484,6300.0
2009-12-21 11:40:00,32.04,32.05,31.99,32.0,13200.0,28.4484,28.4573,28.4041,28.4129,13200.0
2009-12-21 11:50:00,32.0,32.01,31.93,31.99,13500.0,28.4129,28.4218,28.3508,28.4041,13500.0
2009-12-21 12:00:00,31.99,32.02,31.99,32.0,8200.0,28.4041,28.4307,28.4041,28.4129,8200.0
2009-12-21 12:10:00,32.0,32.01,31.99,32.0,7500.0,28.4129,28.4218,28.4041,28.4129,7500.0
2009-12-21 12:20:00,31.99,32.0,31.92,31.92,10600.0,28.4041,28.4129,28.3419,28.3419,10600.0
2009-12-21 12:30:00,31.93,31.94,31.84,31.85,15300.0,28.3508,28.3597,28.2709,28.2797,15300.0
2009-12-21 12:40:00,31.85,31.85,31.84,31.84,7700.0,28.2797,28.2797,28.2709,28.2709,7700.0
2009-12-21 12:50:00,31.85,31.89,31.84,31.86,15500.0,28.2797,28.3153,28.2709,28.2886,15500.0
2009-12-21 13:00:00,31.87,31.9,31.86,31.9,7900.0,28.2975,28.3241,28.2886,28.3241,7900.0
2009-12-21 13:10:00,31.9,31.9,31.86,31.87,10500.0,28.3241,28.3241,28.2886,28.2975,10500.0
2009-12-21 13:20:00,31.86,31.9,31.86,31.89,6200.0,28.2886,28.3241,28.2886,28.3153,6200.0
2009-12-21 13:30:00,31.89,31.9,31.89,31.9,3100.0,28.3153,28.3241,28.3153,28.3241,3100.0
2009-12-21 13:40:00,31.89,31.9,31.89,31.89,7800.0,28.3153,28.3241,28.3153,28.3153,7800.0
2009-12-21 13:50:00,31.9,31.91,31.89,31.89,6600.0,28.3241,28.333,28.3153,28.3153,6600.0
2009-12-21 14:00:00,31.89,31.9,31.89,31.9,8400.0,28.3153,28.3241,28.3153,28.3241,8400.0
2009-12-21 14:10:00,31.9,31.95,31.89,31.94,16000.0,28.3241,28.3685,28.3153,28.3597,16000.0
2009-12-21 14:20:00,31.94,31.97,31.9,31.91,16200.0,28.3597,28.3863,28.3241,28.333,16200.0
2009-12-21 14:30:00,31.9,31.94,31.9,31.9,18700.0,28.3241,28.3597,28.3241,28.3241,18700.0
2009-12-21 14:40:00,31.9,31.91,31.88,31.9,7600.0,28.3241,28.333,28.3064,28.3241,7600.0
2009-12-21 14:50:00,31.9,31.91,31.89,31.9,23000.0,28.3241,28.333,28.3153,28.3241,23000.0
2009-12-21 15:00:00,31.9,31.93,31.86,31.91,19400.0,28.3241,28.3508,28.2886,28.333,19400.0
2009-12-21 15:10:00,31.91,31.92,31.86,31.88,14000.0,28.333,28.3419,28.2886,28.3064,14000.0
2009-12-21 15:20:00,31.88,31.89,31.86,31.86,11700.0,28.3064,28.3153,28.2886,28.2886,11700.0
2009-12-21 15:30:00,31.87,31.87,31.84,31.85,18000.0,28.2975,28.2975,28.2709,28.2797,18000.0
2009-12-21 15:40:00,31.86,31.87,31.82,31.84,29800.0,28.2886,28.2975,28.2531,28.2709,29800.0
2009-12-21 15:50:00,31.85,31.9,31.83,31.87,42300.0,28.2797,28.3241,28.262,28.2975,42300.0
2009-12-22 09:30:00,32.1,32.14,31.85,31.99,11200.0,28.5017,28.5372,28.2797,28.4041,11200.0
2009-12-22 09:40:00,32.04,32.08,31.89,31.93,6400.0,28.4484,28.484,28.3153,28.3508,6400.0
2009-12-22 09:50:00,31.96,31.98,31.74,31.74,5200.0,28.3774,28.3952,28.1821,28.1821,5200.0
2009-12-22 10:00:00,31.8,32.05,31.76,32.04,7900.0,28.2354,28.4573,28.1998,28.4484,7900.0
2009-12-22 10:10:00,32.05,32.08,31.95,31.98,7300.0,28.4573,28.484,28.3685,28.3952,7300.0
2009-12-22 10:20:00,31.98,32.0,31.96,32.0,4600.0,28.3952,28.4129,28.3774,28.4129,4600.0
2009-12-22 10:30:00,31.99,32.0,31.9,31.92,9300.0,28.4041,28.4129,28.3241,28.3419,9300.0
2009-12-22 10:40:00,31.92,31.93,31.87,31.87,6500.0,28.3419,28.3508,28.2975,28.2975,6500.0
2009-12-22 10:50:00,31.86,31.86,31.8,31.81,13300.0,28.2886,28.2886,28.2354,28.2442,13300.0
2009-12-22 11:00:00,31.82,31.88,31.78,31.8,20700.0,28.2531,28.3064,28.2176,28.2354,20700.0
2009-12-22 11:10:00,31.8,31.83,31.78,31.83,5300.0,28.2354,28.262,28.2176,28.262,5300.0
2009-12-22 11:20:00,31.82,31.82,31.79,31.79,4700.0,28.2531,28.2531,28.2265,28.2265,4700.0
2009-12-22 11:30:00,31.79,31.8,31.77,31.78,4400.0,28.2265,28.2354,28.2087,28.2176,4400.0
2009-12-22 11:40:00,31.78,31.78,31.73,31.73,6600.0,28.2176,28.2176,28.1732,28.1732,6600.0
2009-12-22 11:50:00,31.73,31.74,31.62,31.63,14500.0,28.1732,28.1821,28.0755,28.0844,14500.0
2009-12-22 12:00:00,31.64,31.73,31.63,31.73,10700.0,28.0933,28.1732,28.0844,28.1732,10700.0
2009-12-22 12:10:00,31.72,31.73,31.65,31.71,42600.0,28.1643,28.1732,28.1022,28.1554,42600.0
2009-12-22 12:20:00,31.68,31.7,31.63,31.63,18800.0,28.1288,28.1466,28.0844,28.0844,18800.0
2009-12-22 12:30:00,31.65,31.7,31.63,31.67,8700.0,28.1022,28.1466,28.0844,28.1199,8700.0
2009-12-22 12:40:00,31.69,31.69,31.63,31.64,7100.0,28.1377,28.1377,28.0844,28.0933,7100.0
2009-12-22 12:50:00,31.7,31.76,31.7,31.71,9800.0,28.1466,28.1998,28.1466,28.1554,9800.0
2009-12-22 13:00:00,31.73,31.81,31.67,31.71,23500.0,28.1732,28.2442,28.1199,28.1554,23500.0
2009-12-22 13:10:00,31.72,31.77,31.7,31.75,43500.0,28.1643,28.2087,28.1466,28.191,43500.0
2009-12-22 13:20:00,31.77,31.8,31.75,31.8,4500.0,28.2087,28.2354,28.191,28.2354,4500.0
2009-12-22 13:30:00,31.79,31.85,31.77,31.82,10700.0,28.2265,28.2797,28.2087,28.2531,10700.0
2009-12-22 13:40:00,31.82,31.83,31.77,31.77,7700.0,28.2531,28.262,28.2087,28.2087,7700.0
2009-12-22 13:50:00,31.78,31.82,31.75,31.79,5500.0,28.2176,28.2531,28.191,28.2265,5500.0
2009-12-22 14:00:00,31.8,31.91,31.77,31.91,18500.0,28.2354,28.333,28.2087,28.333,18500.0
2009-12-22 14:10:00,31.91,31.97,31.91,31.94,9600.0,28.333,28.3863,28.333,28.3597,9600.0
2009-12-22 14:20:00,31.93,31.95,31.87,31.88,16500.0,28.3508,28.3685,28.2975,28.3064,16500.0
2009-12-22 14:30:00,31.88,31.95,31.86,31.94,8900.0,28.3064,28.3685,28.2886,28.3597,8900.0
2009-12-22 14:40:00,31.94,31.98,31.92,31.94,7300.0,28.3597,28.3952,28.3419,28.3597,7300.0
2009-12-22 14:50:00,31.93,32.0,31.93,32.0,5000.0,28.3508,28.4129,28.3508,28.4129,5000.0
2009-12-22 15:00:00,32.0,32.05,31.89,31.91,13100.0,28.4129,28.4573,28.3153,28.333,13100.0
2009-12-22 15:10:00,31.91,31.91,31.81,31.82,19100.0,28.333,28.333,28.2442,28.2531,19100.0
2009-12-22 15:20:00,31.8,31.83,31.75,31.83,8500.0,28.2354,28.262,28.191,28.262,8500.0
2009-12-22 15:30:00,31.83,31.97,31.83,31.94,9900.0,28.262,28.3863,28.262,28.3597,9900.0
2009-12-22 15:40:00,31.95,32.03,31.91,32.03,24300.0,28.3685,28.4396,28.333,28.4396,24300.0
2009-12-22 15:50:00,32.03,32.06,32.01,32.04,39000.0,28.4396,28.4662,28.4218,28.4484,39000.0
2009-12-23 09:30:00,32.1,32.37,32.07,32.24,5600.0,28.5017,28.7415,28.4751,28.626,5600.0
2009-12-23 09:40:00,32.3,32.3,32.17,32.18,2300.0,28.6793,28.6793,28.5639,28.5728,2300.0
2009-12-23 09:50:00,32.19,32.22,32.13,32.17,4900.0,28.5816,28.6083,28.5284,28.5639,4900.0
2009-12-23 10:00:00,32.16,32.16,32.01,32.08,3900.0,28.555,28.555,28.4218,28.484,3900.0
2009-12-23 10:10:00,32.08,32.15,32.02,32.04,33100.0,28.484,28.5461,28.4307,28.4484,33100.0
2009-12-23 10:20:00,32.07,32.1,32.06,32.07,6400.0,28.4751,28.5017,28.4662,28.4751,6400.0
2009-12-23 10:30:00,32.05,32.09,32.05,32.08,8000.0,28.4573,28.4928,28.4573,28.484,8000.0
2009-12-23 10:40:00,32.08,32.18,32.06,32.15,9900.0,28.484,28.5728,28.4662,28.5461,9900.0
2009-12-23 10:50:00,32.14,32.22,32.14,32.22,2500.0,28.5372,28.6083,28.5372,28.6083,2500.0
2009-12-23 11:00:00,32.21,32.23,32.16,32.19,4300.0,28.5994,28.6172,28.555,28.5816,4300.0
2009-12-23 11:10:00,32.18,32.21,32.17,32.2,6100.0,28.5728,28.5994,28.5639,28.5905,6100.0
2009-12-23 11:20:00,32.21,32.26,32.19,32.25,4500.0,28.5994,28.6438,28.5816,28.6349,4500.0
2009-12-23 11:30:00,32.26,32.27,32.23,32.26,6100.0,28.6438,28.6527,28.6172,28.6438,6100.0
2009-12-23 11:40:00,32.26,32.29,32.26,32.26,6200.0,28.6438,28.6704,28.6438,28.6438,6200.0
2009-12-23 11:50:00,32.27,32.27,32.25,32.26,9600.0,28.6527,28.6527,28.6349,28.6438,9600.0
2009-12-23 12:00:00,32.25,32.25,32.17,32.18,7000.0,28.6349,28.6349,28.5639,28.5728,7000.0
2009-12-23 12:10:00,32.17,32.17,32.13,32.13,5000.0,28.5639,28.5639,28.5284,28.5284,5000.0
2009-12-23 12:20:00,32.13,32.16,32.12,32.14,4800.0,28.5284,28.555,28.5195,28.5372,4800.0
2009-12-23 12:30:00,32.14,32.15,32.13,32.15,3600.0,28.5372,28.5461,28.5284,28.5461,3600.0
2009-12-23 12:40:00,32.15,32.17,32.15,32.17,3100.0,28.5461,28.5639,28.5461,28.5639,3100.0
2009-12-23 12:50:00,32.17,32.18,32.15,32.15,8800.0,28.5639,28.5728,28.5461,28.5461,8800.0
2009-12-23 13:00:00,32.15,32.15,32.14,32.15,3300.0,28.5461,28.5461,28.5372,28.5461,3300.0
2009-12-23 13:10:00,32.14,32.16,32.1,32.16,15800.0,28.5372,28.555,28.5017,28.555,15800.0
2009-12-23 13:20:00,32.16,32.18,32.1,32.13,15700.0,28.555,28.5728,28.5017,28.5284,15700.0
2009-12-23 13:30:00,32.13,32.19,32.12,32.19,24600.0,28.5284,28.5816,28.5195,28.5816,24600.0
2009-12-23 13:40:00,32.2,32.27,32.18,32.21,10600.0,28.5905,28.6527,28.5728,28.5994,10600.0
2009-12-23 13:50:00,32.21,32.24,32.2,32.2,4700.0,28.5994,28.626,28.5905,28.5905,4700.0
2009-12-23 14:00:00,32.2,32.21,32.2,32.21,7500.0,28.5905,28.5994,28.5905,28.5994,7500.0
2009-12-23 14:10:00,32.21,32.21,32.2,32.2,4000.0,28.5994,28.5994,28.5905,28.5905,4000.0
2009-12-23 14:20:00,32.21,32.21,32.2,32.21,3000.0,28.5994,28.5994,28.5905,28.5994,3000.0
2009-12-23 14:30:00,32.21,32.21,32.2,32.2,13300.0,28.5994,28.5994,28.5905,28.5905,13300.0
2009-12-23 14:40:00,32.21,32.21,32.19,32.19,10400.0,28.5994,28.5994,28.5816,28.5816,10400.0
2009-12-23 14:50:00,32.2,32.2,32.19,32.19,2600.0,28.5905,28.5905,28.5816,28.5816,2600.0
2009-12-23 15:00:00,32.19,32.2,32.18,32.19,5300.0,28.5816,28.5905,28.5728,28.5816,5300.0
2009-12-23 15:10:00,32.19,32.21,32.18,32.19,9800.0,28.5816,28.5994,28.5728,28.5816,9800.0
2009-12-23 15:20:00,32.2,32.2,32.19,32.19,1800.0,28.5905,28.5905,28.5816,28.5816,1800.0
2009-12-23 15:30:00,32.19,32.19,32.15,32.15,9400.0,28.5816,28.5816,28.5461,28.5461,9400.0
2009-12-23 15:40:00,32.16,32.16,32.1,32.13,15700.0,28.555,28.555,28.5017,28.5284,15700.0
2009-12-23 15:50:00,32.14,32.16,32.11,32.14,32800.0,28.5372,28.555,28.5106,28.5372,32800.0
2009-12-24 09:30:00,32.23,32.46,32.23,32.46,1200.0,28.6172,28.8214,28.6172,28.8214,1200.0
2009-12-24 09:40:00,32.53,32.53,32.31,32.31,1800.0,28.8835,28.8835,28.6882,28.6882,1800.0
2009-12-24 09:50:00,32.29,32.41,32.29,32.39,1500.0,28.6704,28.777,28.6704,28.7592,1500.0
2009-12-24 10:00:00,32.41,32.46,32.4,32.42,2100.0,28.777,28.8214,28.7681,28.7859,2100.0
2009-12-24 10:10:00,32.43,32.48,32.37,32.48,2200.0,28.7947,28.8391,28.7415,28.8391,2200.0
2009-12-24 10:20:00,32.49,32.5,32.37,32.37,5600.0,28.848,28.8569,28.7415,28.7415,5600.0
2009-12-24 10:30:00,32.38,32.39,32.35,32.39,6600.0,28.7503,28.7592,28.7237,28.7592,6600.0
2009-12-24 10:40:00,32.43,32.47,32.4,32.47,4300.0,28.7947,28.8302,28.7681,28.8302,4300.0
2009-12-24 10:50:00,32.47,32.51,32.46,32.51,2100.0,28.8302,28.8658,28.8214,28.8658,2100.0
2009-12-24 11:00:00,32.5,32.5,32.47,32.49,2000.0,28.8569,28.8569,28.8302,28.848,2000.0
2009-12-24 11:10:00,32.48,32.48,32.41,32.43,4400.0,28.8391,28.8391,28.777,28.7947,4400.0
2009-12-24 11:20:00,32.43,32.45,32.4,32.4,1400.0,28.7947,28.8125,28.7681,28.7681,1400.0
2009-12-24 11:30:00,32.39,32.44,32.39,32.44,2100.0,28.7592,28.8036,28.7592,28.8036,2100.0
2009-12-24 11:40:00,32.43,32.47,32.42,32.42,7900.0,28.7947,28.8302,28.7859,28.7859,7900.0
2009-12-24 11:50:00,32.42,32.45,32.38,32.43,5000.0,28.7859,28.8125,28.7503,28.7947,5000.0
2009-12-24 12:00:00,32.44,32.45,32.43,32.43,1400.0,28.8036,28.8125,28.7947,28.7947,1400.0
2009-12-24 12:10:00,32.43,32.44,32.42,32.43,2300.0,28.7947,28.8036,28.7859,28.7947,2300.0
2009-12-24 12:20:00,32.43,32.43,32.38,32.4,2000.0,28.7947,28.7947,28.7503,28.7681,2000.0
2009-12-24 12:30:00,32.39,32.4,32.34,32.34,4300.0,28.7592,28.7681,28.7148,28.7148,4300.0
2009-12-24 12:40:00,32.35,32.39,32.34,32.38,8100.0,28.7237,28.7592,28.7148,28.7503,8100.0
2009-12-24 12:50:00,32.38,32.39,32.26,32.38,19200.0,28.7503,28.7592,28.6438,28.7503,19200.0
2009-12-28 09:30:00,32.43,32.71,32.43,32.69,12400.0,28.7947,29.0433,28.7947,29.0256,12400.0
2009-12-28 09:40:00,32.7,32.78,32.63,32.75,5900.0,29.0345,29.1055,28.9723,29.0789,5900.0
2009-12-28 09:50:00,32.75,32.84,32.74,32.76,9400.0,29.0789,29.1588,29.07,29.0877,9400.0
2009-12-28 10:00:00,32.74,32.75,32.63,32.65,7200.0,29.07,29.0789,28.9723,28.9901,7200.0
2009-12-28 10:10:00,32.65,32.65,32.62,32.63,5200.0,28.9901,28.9901,28.9634,28.9723,5200.0
2009-12-28 10:20:00,32.63,32.68,32.59,32.59,21900.0,28.9723,29.0167,28.9368,28.9368,21900.0
2009-12-28 10:30:00,32.59,32.6,32.51,32.51,16900.0,28.9368,28.9457,28.8658,28.8658,16900.0
2009-12-28 10:40:00,32.51,32.51,32.46,32.48,1900.0,28.8658,28.8658,28.8214,28.8391,1900.0
2009-12-28 10:50:00,32.48,32.5,32.43,32.45,111300.0,28.8391,28.8569,28.7947,28.8125,111300.0
2009-12-28 11:00:00,32.45,32.55,32.45,32.5,9700.0,28.8125,28.9013,28.8125,28.8569,9700.0
2009-12-28 11:10:00,32.5,32.5,32.48,32.5,6400.0,28.8569,28.8569,28.8391,28.8569,6400.0
2009-12-28 11:20:00,32.49,32.57,32.49,32.57,6200.0,28.848,28.919,28.848,28.919,6200.0
2009-12-28 11:30:00,32.57,32.63,32.57,32.63,10000.0,28.919,28.9723,28.919,28.9723,10000.0
2009-12-28 11:40:00,32.63,32.63,32.56,32.57,5800.0,28.9723,28.9723,28.9102,28.919,5800.0
2009-12-28 11:50:00,32.57,32.58,32.55,32.56,6300.0,28.919,28.9279,28.9013,28.9102,6300.0
2009-12-28 12:00:00,32.56,32.58,32.56,32.58,7000.0,28.9102,28.9279,28.9102,28.9279,7000.0
2009-12-28 12:10:00,32.57,32.59,32.55,32.58,8400.0,28.919,28.9368,28.9013,28.9279,8400.0
2009-12-28 12:20:00,32.58,32.58,32.55,32.55,5400.0,28.9279,28.9279,28.9013,28.9013,5400.0
2009-12-28 12:30:00,32.53,32.54,32.53,32.53,2400.0,28.8835,28.8924,28.8835,28.8835,2400.0
2009-12-28 12:40:00,32.55,32.55,32.53,32.55,2600.0,28.9013,28.9013,28.8835,28.9013,2600.0
2009-12-28 12:50:00,32.55,32.55,32.54,32.55,6900.0,28.9013,28.9013,28.8924,28.9013,6900.0
2009-12-28 13:00:00,32.55,32.55,32.52,32.54,13400.0,28.9013,28.9013,28.8746,28.8924,13400.0
2009-12-28 13:10:00,32.54,32.57,32.54,32.56,6000.0,28.8924,28.919,28.8924,28.9102,6000.0
2009-12-28 13:20:00,32.57,32.57,32.53,32.55,4000.0,28.919,28.919,28.8835,28.9013,4000.0
2009-12-28 13:30:00,32.55,32.55,32.47,32.47,5000.0,28.9013,28.9013,28.8302,28.8302,5000.0
2009-12-28 13:40:00,32.48,32.52,32.47,32.49,21700.0,28.8391,28.8746,28.8302,28.848,21700.0
2009-12-28 13:50:00,32.49,32.5,32.49,32.49,4200.0,28.848,28.8569,28.848,28.848,4200.0
2009-12-28 14:00:00,32.5,32.5,32.46,32.47,7300.0,28.8569,28.8569,28.8214,28.8302,7300.0
2009-12-28 14:10:00,32.5,32.5,32.44,32.44,2500.0,28.8569,28.8569,28.8036,28.8036,2500.0
2009-12-28 14:20:00,32.43,32.46,32.41,32.42,5700.0,28.7947,28.8214,28.777,28.7859,5700.0
2009-12-28 14:30:00,32.42,32.47,32.39,32.45,15600.0,28.7859,28.8302,28.7592,28.8125,15600.0
2009-12-28 14:40:00,32.45,32.55,32.44,32.49,24500.0,28.8125,28.9013,28.8036,28.848,24500.0
2009-12-28 14:50:00,32.49,32.54,32.47,32.51,13600.0,28.848,28.8924,28.8302,28.8658,13600.0
2009-12-28 15:00:00,32.51,32.52,32.48,32.49,4400.0,28.8658,28.8746,28.8391,28.848,4400.0
2009-12-28 15:10:00,32.5,32.51,32.49,32.5,7200.0,28.8569,28.8658,28.848,28.8569,7200.0
2009-12-28 15:20:00,32.49,32.5,32.4,32.41,9200.0,28.848,28.8569,28.7681,28.777,9200.0
2009-12-28 15:30:00,32.41,32.45,32.4,32.41,18700.0,28.777,28.8125,28.7681,28.777,18700.0
2009-12-28 15:40:00,32.41,32.42,32.38,32.38,11200.0,28.777,28.7859,28.7503,28.7503,11200.0
2009-12-28 15:50:00,32.37,32.44,32.34,32.44,18100.0,28.7415,28.8036,28.7148,28.8036,18100.0
2009-12-29 09:30:00,32.34,32.34,32.17,32.25,11600.0,28.7148,28.7148,28.5639,28.6349,11600.0
2009-12-29 09:40:00,32.25,32.33,32.25,32.27,9600.0,28.6349,28.7059,28.6349,28.6527,9600.0
2009-12-29 09:50:00,32.26,32.28,32.22,32.23,7200.0,28.6438,28.6615,28.6083,28.6172,7200.0
2009-12-29 10:00:00,32.25,32.25,32.14,32.14,7500.0,28.6349,28.6349,28.5372,28.5372,7500.0
2009-12-29 10:10:00,32.14,32.28,32.13,32.27,7100.0,28.5372,28.6615,28.5284,28.6527,7100.0
2009-12-29 10:20:00,32.26,32.29,32.26,32.26,10500.0,28.6438,28.6704,28.6438,28.6438,10500.0
2009-12-29 10:30:00,32.26,32.27,32.19,32.21,7100.0,28.6438,28.6527,28.5816,28.5994,7100.0
2009-12-29 10:40:00,32.19,32.21,32.18,32.19,3300.0,28.5816,28.5994,28.5728,28.5816,3300.0
2009-12-29 10:50:00,32.19,32.23,32.19,32.22,2300.0,28.5816,28.6172,28.5816,28.6083,2300.0
2009-12-29 11:00:00,32.26,32.27,32.25,32.25,8400.0,28.6438,28.6527,28.6349,28.6349,8400.0
2009-12-29 11:10:00,32.25,32.26,32.25,32.26,3700.0,28.6349,28.6438,28.6349,28.6438,3700.0
2009-12-29 11:20:00,32.26,32.27,32.26,32.26,7400.0,28.6438,28.6527,28.6438,28.6438,7400.0
2009-12-29 11:30:00,32.26,32.27,32.26,32.26,4500.0,28.6438,28.6527,28.6438,28.6438,4500.0
2009-12-29 11:40:00,32.26,32.27,32.26,32.26,5500.0,28.6438,28.6527,28.6438,28.6438,5500.0
2009-12-29 11:50:00,32.26,32.3,32.26,32.27,15600.0,28.6438,28.6793,28.6438,28.6527,15600.0
2009-12-29 12:00:00,32.27,32.28,32.26,32.26,5700.0,28.6527,28.6615,28.6438,28.6438,5700.0
2009-12-29 12:10:00,32.27,32.28,32.26,32.26,3100.0,28.6527,28.6615,28.6438,28.6438,3100.0
2009-12-29 12:20:00,32.27,32.29,32.22,32.25,8800.0,28.6527,28.6704,28.6083,28.6349,8800.0
2009-12-29 12:30:00,32.23,32.24,32.21,32.22,2600.0,28.6172,28.626,28.5994,28.6083,2600.0
2009-12-29 12:40:00,32.22,32.25,32.22,32.24,2000.0,28.6083,28.6349,28.6083,28.626,2000.0
2009-12-29 12:50:00,32.24,32.24,32.2,32.22,2700.0,28.626,28.626,28.5905,28.6083,2700.0
2009-12-29 13:00:00,32.2,32.21,32.19,32.21,2300.0,28.5905,28.5994,28.5816,28.5994,2300.0
2009-12-29 13:10:00,32.22,32.23,32.19,32.2,3500.0,28.6083,28.6172,28.5816,28.5905,3500.0
2009-12-29 13:20:00,32.19,32.22,32.16,32.16,3700.0,28.5816,28.6083,28.555,28.555,3700.0
2009-12-29 13:30:00,32.17,32.17,32.09,32.11,4600.0,28.5639,28.5639,28.4928,28.5106,4600.0
2009-12-29 13:40:00,32.1,32.14,32.1,32.14,3000.0,28.5017,28.5372,28.5017,28.5372,3000.0
2009-12-29 13:50:00,32.14,32.14,32.07,32.08,2400.0,28.5372,28.5372,28.4751,28.484,2400.0
2009-12-29 14:00:00,32.09,32.18,32.08,32.18,7000.0,28.4928,28.5728,28.484,28.5728,7000.0
2009-12-29 14:10:00,32.19,32.23,32.19,32.23,3100.0,28.5816,28.6172,28.5816,28.6172,3100.0
2009-12-29 14:20:00,32.22,32.24,32.2,32.23,2800.0,28.6083,28.626,28.5905,28.6172,2800.0
2009-12-29 14:30:00,32.23,32.25,32.23,32.24,4000.0,28.6172,28.6349,28.6172,28.626,4000.0
2009-12-29 14:40:00,32.24,32.25,32.23,32.24,4000.0,28.626,28.6349,28.6172,28.626,4000.0
2009-12-29 14:50:00,32.24,32.25,32.21,32.22,4800.0,28.626,28.6349,28.5994,28.6083,4800.0
2009-12-29 15:00:00,32.23,32.23,32.21,32.23,4700.0,28.6172,28.6172,28.5994,28.6172,4700.0
2009-12-29 15:10:00,32.22,32.25,32.22,32.25,3200.0,28.6083,28.6349,28.6083,28.6349,3200.0
2009-12-29 15:20:00,32.25,32.25,32.2,32.25,4900.0,28.6349,28.6349,28.5905,28.6349,4900.0
2009-12-29 15:30:00,32.24,32.25,32.17,32.17,8300.0,28.626,28.6349,28.5639,28.5639,8300.0
2009-12-29 15:40:00,32.17,32.19,32.16,32.17,3800.0,28.5639,28.5816,28.555,28.5639,3800.0
2009-12-29 15:50:00,32.17,32.18,32.07,32.09,31300.0,28.5639,28.5728,28.4751,28.4928,31300.0
2009-12-30 09:30:00,32.12,32.27,32.01,32.15,9900.0,28.5195,28.6527,28.4218,28.5461,9900.0
2009-12-30 09:40:00,32.15,32.17,32.1,32.15,8300.0,28.5461,28.5639,28.5017,28.5461,8300.0
2009-12-30 09:50:00,32.15,32.16,32.11,32.13,11300.0,28.5461,28.555,28.5106,28.5284,11300.0
2009-12-30 10:00:00,32.14,32.14,32.1,32.1,2300.0,28.5372,28.5372,28.5017,28.5017,2300.0
2009-12-30 10:10:00,32.12,32.12,32.09,32.09,2400.0,28.5195,28.5195,28.4928,28.4928,2400.0
2009-12-30 10:20:00,32.09,32.1,32.05,32.05,2000.0,28.4928,28.5017,28.4573,28.4573,2000.0
2009-12-30 10:30:00,32.05,32.07,31.94,31.94,8200.0,28.4573,28.4751,28.3597,28.3597,8200.0
2009-12-30 10:40:00,31.93,32.04,31.87,32.02,11000.0,28.3508,28.4484,28.2975,28.4307,11000.0
2009-12-30 10:50:00,32.02,32.14,32.0,32.14,6700.0,28.4307,28.5372,28.4129,28.5372,6700.0
2009-12-30 11:00:00,32.13,32.15,32.1,32.12,13000.0,28.5284,28.5461,28.5017,28.5195,13000.0
2009-12-30 11:10:00,32.13,32.14,32.12,32.12,5900.0,28.5284,28.5372,28.5195,28.5195,5900.0
2009-12-30 11:20:00,32.12,32.15,32.1,32.1,9100.0,28.5195,28.5461,28.5017,28.5017,9100.0
2009-12-30 11:30:00,32.1,32.14,32.09,32.12,6700.0,28.5017,28.5372,28.4928,28.5195,6700.0
2009-12-30 11:40:00,32.13,32.15,32.12,32.15,6600.0,28.5284,28.5461,28.5195,28.5461,6600.0
2009-12-30 11:50:00,32.15,32.17,32.14,32.14,9700.0,28.5461,28.5639,28.5372,28.5372,9700.0
2009-12-30 12:00:00,32.15,32.18,32.12,32.12,13500.0,28.5461,28.5728,28.5195,28.5195,13500.0
2009-12-30 12:10:00,32.12,32.13,32.1,32.11,2300.0,28.5195,28.5284,28.5017,28.5106,2300.0
2009-12-30 12:20:00,32.11,32.15,32.11,32.13,3800.0,28.5106,28.5461,28.5106,28.5284,3800.0
2009-12-30 12:30:00,32.13,32.15,32.13,32.13,3000.0,28.5284,28.5461,28.5284,28.5284,3000.0
2009-12-30 12:40:00,32.14,32.15,32.08,32.08,5900.0,28.5372,28.5461,28.484,28.484,5900.0
2009-12-30 12:50:00,32.1,32.11,32.08,32.1,2500.0,28.5017,28.5106,28.484,28.5017,2500.0
2009-12-30 13:00:00,32.11,32.15,32.1,32.14,2800.0,28.5106,28.5461,28.5017,28.5372,2800.0
2009-12-30 13:10:00,32.14,32.15,32.12,32.14,2000.0,28.5372,28.5461,28.5195,28.5372,2000.0
2009-12-30 13:20:00,32.15,32.17,32.14,32.14,6500.0,28.5461,28.5639,28.5372,28.5372,6500.0
2009-12-30 13:30:00,32.15,32.15,32.12,32.13,2800.0,28.5461,28.5461,28.5195,28.5284,2800.0
2009-12-30 13:40:00,32.12,32.16,32.12,32.14,15900.0,28.5195,28.555,28.5195,28.5372,15900.0
2009-12-30 13:50:00,32.13,32.15,32.13,32.13,2200.0,28.5284,28.5461,28.5284,28.5284,2200.0
2009-12-30 14:00:00,32.13,32.14,32.09,32.1,7700.0,28.5284,28.5372,28.4928,28.5017,7700.0
2009-12-30 14:10:00,32.09,32.1,32.08,32.08,4100.0,28.4928,28.5017,28.484,28.484,4100.0
2009-12-30 14:20:00,32.08,32.1,32.05,32.07,6200.0,28.484,28.5017,28.4573,28.4751,6200.0
2009-12-30 14:30:00,32.07,32.17,32.07,32.15,11700.0,28.4751,28.5639,28.4751,28.5461,11700.0
2009-12-30 14:40:00,32.15,32.26,32.15,32.26,4900.0,28.5461,28.6438,28.5461,28.6438,4900.0
2009-12-30 14:50:00,32.27,32.29,32.23,32.25,6900.0,28.6527,28.6704,28.6172,28.6349,6900.0
2009-12-30 15:00:00,32.26,32.26,32.15,32.15,3800.0,28.6438,28.6438,28.5461,28.5461,3800.0
2009-12-30 15:10:00,32.15,32.15,32.1,32.1,7400.0,28.5461,28.5461,28.5017,28.5017,7400.0
2009-12-30 15:20:00,32.11,32.14,32.1,32.14,3600.0,28.5106,28.5372,28.5017,28.5372,3600.0
2009-12-30 15:30:00,32.13,32.17,32.13,32.16,9800.0,28.5284,28.5639,28.5284,28.555,9800.0
2009-12-30 15:40:00,32.15,32.17,32.13,32.15,8600.0,28.5461,28.5639,28.5284,28.5461,8600.0
2009-12-30 15:50:00,32.15,32.16,32.12,32.14,16600.0,28.5461,28.555,28.5195,28.5372,16600.0
2009-12-31 09:30:00,32.26,32.3,32.14,32.14,2700.0,28.6438,28.6793,28.5372,28.5372,2700.0
2009-12-31 09:40:00,32.05,32.05,31.95,31.95,2400.0,28.4573,28.4573,28.3685,28.3685,2400.0
2009-12-31 09:50:00,31.93,32.04,31.93,32.04,1900.0,28.3508,28.4484,28.3508,28.4484,1900.0
2009-12-31 10:00:00,32.0,32.01,31.96,32.01,2400.0,28.4129,28.4218,28.3774,28.4218,2400.0
2009-12-31 10:10:00,31.98,31.98,31.89,31.91,3900.0,28.3952,28.3952,28.3153,28.333,3900.0
2009-12-31 10:20:00,31.91,31.92,31.89,31.91,2700.0,28.333,28.3419,28.3153,28.333,2700.0
2009-12-31 10:30:00,31.92,31.94,31.9,31.92,8700.0,28.3419,28.3597,28.3241,28.3419,8700.0
2009-12-31 10:40:00,31.91,31.93,31.9,31.92,5300.0,28.333,28.3508,28.3241,28.3419,5300.0
2009-12-31 10:50:00,31.91,31.92,31.9,31.92,9100.0,28.333,28.3419,28.3241,28.3419,9100.0
2009-12-31 11:00:00,31.92,31.92,31.9,31.91,9400.0,28.3419,28.3419,28.3241,28.333,9400.0
2009-12-31 11:10:00,31.91,31.92,31.9,31.91,5000.0,28.333,28.3419,28.3241,28.333,5000.0
2009-12-31 11:20:00,31.91,31.92,31.9,31.9,3300.0,28.333,28.3419,28.3241,28.3241,3300.0
2009-12-31 11:30:00,31.9,31.9,31.89,31.89,3600.0,28.3241,28.3241,28.3153,28.3153,3600.0
2009-12-31 11:40:00,31.89,31.92,31.88,31.92,11900.0,28.3153,28.3419,28.3064,28.3419,11900.0
2009-12-31 11:50:00,31.92,31.96,31.92,31.96,3800.0,28.3419,28.3774,28.3419,28.3774,3800.0
2009-12-31 12:00:00,31.95,31.95,31.91,31.91,1800.0,28.3685,28.3685,28.333,28.333,1800.0
2009-12-31 12:10:00,31.91,31.97,31.91,31.96,3900.0,28.333,28.3863,28.333,28.3774,3900.0
2009-12-31 12:20:00,31.95,32.04,31.94,32.04,24200.0,28.3685,28.4484,28.3597,28.4484,24200.0
2009-12-31 12:30:00,32.03,32.12,32.03,32.05,9100.0,28.4396,28.5195,28.4396,28.4573,9100.0
2009-12-31 12:40:00,32.06,32.11,32.06,32.11,1000.0,28.4662,28.5106,28.4662,28.5106,1000.0
2009-12-31 12:50:00,32.11,32.12,32.05,32.05,3500.0,28.5106,28.5195,28.4573,28.4573,3500.0
2009-12-31 13:00:00,32.06,32.13,32.05,32.11,2800.0,28.4662,28.5284,28.4573,28.5106,2800.0
2009-12-31 13:10:00,32.11,32.16,32.11,32.16,2400.0,28.5106,28.555,28.5106,28.555,2400.0
2009-12-31 13:20:00,32.15,32.18,32.15,32.18,1500.0,28.5461,28.5728,28.5461,28.5728,1500.0
2009-12-31 13:30:00,32.18,32.2,32.05,32.06,5000.0,28.5728,28.5905,28.4573,28.4662,5000.0
2009-12-31 13:40:00,32.04,32.06,32.01,32.01,1800.0,28.4484,28.4662,28.4218,28.4218,1800.0
2009-12-31 13:50:00,32.01,32.01,31.99,31.99,1500.0,28.4218,28.4218,28.4041,28.4041,1500.0
2009-12-31 14:00:00,31.99,32.02,31.96,32.01,3600.0,28.4041,28.4307,28.3774,28.4218,3600.0
2009-12-31 14:10:00,32.02,32.04,32.01,32.04,3900.0,28.4307,28.4484,28.4218,28.4484,3900.0
2009-12-31 14:20:00,32.03,32.07,32.03,32.07,6300.0,28.4396,28.4751,28.4396,28.4751,6300.0
2009-12-31 14:30:00,32.06,32.08,32.06,32.06,2800.0,28.4662,28.484,28.4662,28.4662,2800.0
2009-12-31 14:40:00,32.06,32.1,32.06,32.1,4700.0,28.4662,28.5017,28.4662,28.5017,4700.0
2009-12-31 14:50:00,32.1,32.11,32.08,32.08,3800.0,28.5017,28.5106,28.484,28.484,3800.0
2009-12-31 15:00:00,32.08,32.11,32.07,32.11,3200.0,28.484,28.5106,28.4751,28.5106,3200.0
2009-12-31 15:10:00,32.11,32.12,32.07,32.07,3000.0,28.5106,28.5195,28.4751,28.4751,3000.0
2009-12-31 15:20:00,32.06,32.06,32.02,32.05,6600.0,28.4662,28.4662,28.4307,28.4573,6600.0
2009-12-31 15:30:00,32.05,32.06,31.94,31.97,14900.0,28.4573,28.4662,28.3597,28.3863,14900.0
2009-12-31 15:40:00,31.98,31.98,31.8,31.93,23900.0,28.3952,28.3952,28.2354,28.3508,23900.0
2009-12-31 15:50:00,31.92,31.97,31.79,31.83,39100.0,28.3419,28.3863,28.2265,28.262,39100.0
2010-01-04 09:30:00,31.96,32.34,31.92,32.04,12400.0,28.3774,28.7148,28.3419,28.4484,12400.0
2010-01-04 09:40:00,32.0,32.03,31.8,32.01,8400.0,28.4129,28.4396,28.2354,28.4218,8400.0
2010-01-04 09:50:00,32.04,32.12,32.01,32.04,5700.0,28.4484,28.5195,28.4218,28.4484,5700.0
2010-01-04 10:00:00,32.03,32.12,31.99,32.12,12000.0,28.4396,28.5195,28.4041,28.5195,12000.0
2010-01-04 10:10:00,32.12,32.2,32.09,32.19,7100.0,28.5195,28.5905,28.4928,28.5816,7100.0
2010-01-04 10:20:00,32.21,32.26,32.19,32.25,5600.0,28.5994,28.6438,28.5816,28.6349,5600.0
2010-01-04 10:30:00,32.25,32.26,32.22,32.25,5800.0,28.6349,28.6438,28.6083,28.6349,5800.0
2010-01-04 10:40:00,32.24,32.26,32.1,32.1,9200.0,28.626,28.6438,28.5017,28.5017,9200.0
2010-01-04 10:50:00,32.11,32.12,32.1,32.12,4200.0,28.5106,28.5195,28.5017,28.5195,4200.0
2010-01-04 11:00:00,32.11,32.11,31.99,32.01,13500.0,28.5106,28.5106,28.4041,28.4218,13500.0
2010-01-04 11:10:00,32.03,32.1,32.03,32.1,3700.0,28.4396,28.5017,28.4396,28.5017,3700.0
2010-01-04 11:20:00,32.1,32.13,32.09,32.13,3700.0,28.5017,28.5284,28.4928,28.5284,3700.0
2010-01-04 11:30:00,32.14,32.15,32.06,32.08,11400.0,28.5372,28.5461,28.4662,28.484,11400.0
2010-01-04 11:40:00,32.09,32.1,32.03,32.07,8100.0,28.4928,28.5017,28.4396,28.4751,8100.0
2010-01-04 11:50:00,32.07,32.07,31.97,32.01,21100.0,28.4751,28.4751,28.3863,28.4218,21100.0
2010-01-04 12:00:00,32.01,32.01,31.98,32.0,5300.0,28.4218,28.4218,28.3952,28.4129,5300.0
2010-01-04 12:10:00,32.0,32.0,31.97,31.98,10400.0,28.4129,28.4129,28.3863,28.3952,10400.0
2010-01-04 12:20:00,31.98,32.0,31.95,32.0,7600.0,28.3952,28.4129,28.3685,28.4129,7600.0
2010-01-04 12:30:00,31.98,32.02,31.97,31.98,32400.0,28.3952,28.4307,28.3863,28.3952,32400.0
2010-01-04 12:40:00,31.97,31.98,31.94,31.98,10100.0,28.3863,28.3952,28.3597,28.3952,10100.0
2010-01-04 12:50:00,31.97,32.0,31.93,31.98,9600.0,28.3863,28.4129,28.3508,28.3952,9600.0
2010-01-04 13:00:00,31.99,32.0,31.97,31.99,6000.0,28.4041,28.4129,28.3863,28.4041,6000.0
2010-01-04 13:10:00,31.98,31.99,31.92,31.93,8700.0,28.3952,28.4041,28.3419,28.3508,8700.0
2010-01-04 13:20:00,31.94,31.99,31.93,31.95,8000.0,28.3597,28.4041,28.3508,28.3685,8000.0
2010-01-04 13:30:00,31.96,31.96,31.85,31.87,9400.0,28.3774,28.3774,28.2797,28.2975,9400.0
2010-01-04 13:40:00,31.88,31.88,31.82,31.85,6700.0,28.3064,28.3064,28.2531,28.2797,6700.0
2010-01-04 13:50:00,31.86,31.89,31.84,31.88,3200.0,28.2886,28.3153,28.2709,28.3064,3200.0
2010-01-04 14:00:00,31.88,31.98,31.87,31.98,5100.0,28.3064,28.3952,28.2975,28.3952,5100.0
2010-01-04 14:10:00,31.99,32.04,31.99,32.0,6500.0,28.4041,28.4484,28.4041,28.4129,6500.0
2010-01-04 14:20:00,32.0,32.02,31.99,32.02,4700.0,28.4129,28.4307,28.4041,28.4307,4700.0
2010-01-04 14:30:00,32.01,32.03,32.01,32.03,5700.0,28.4218,28.4396,28.4218,28.4396,5700.0
2010-01-04 14:40:00,32.03,32.04,32.01,32.01,7100.0,28.4396,28.4484,28.4218,28.4218,7100.0
2010-01-04 14:50:00,32.02,32.02,31.93,31.95,9800.0,28.4307,28.4307,28.3508,28.3685,9800.0
2010-01-04 15:00:00,31.97,31.97,31.88,31.88,19500.0,28.3863,28.3863,28.3064,28.3064,19500.0
2010-01-04 15:10:00,31.88,31.91,31.84,31.91,15300.0,28.3064,28.333,28.2709,28.333,15300.0
2010-01-04 15:20:00,31.91,31.91,31.88,31.88,8500.0,28.333,28.333,28.3064,28.3064,8500.0
2010-01-04 15:30:00,31.87,31.97,31.85,31.96,15300.0,28.2975,28.3863,28.2797,28.3774,15300.0
2010-01-04 15:40:00,31.96,31.96,31.93,31.96,15900.0,28.3774,28.3774,28.3508,28.3774,15900.0
2010-01-04 15:50:00,31.95,32.03,31.93,32.03,35200.0,28.3685,28.4396,28.3508,28.4396,35200.0
2010-01-05 09:30:00,31.91,32.05,31.91,31.95,4600.0,28.333,28.4573,28.333,28.3685,4600.0
2010-01-05 09:40:00,31.93,32.01,31.92,31.95,3400.0,28.3508,28.4218,28.3419,28.3685,3400.0
2010-01-05 09:50:00,31.97,32.01,31.84,31.84,8300.0,28.3863,28.4218,28.2709,28.2709,8300.0
2010-01-05 10:00:00,31.82,31.82,31.72,31.74,6500.0,28.2531,28.2531,28.1643,28.1821,6500.0
2010-01-05 10:10:00,31.77,31.81,31.77,31.8,12700.0,28.2087,28.2442,28.2087,28.2354,12700.0
2010-01-05 10:20:00,31.8,31.82,31.78,31.8,13400.0,28.2354,28.2531,28.2176,28.2354,13400.0
2010-01-05 10:30:00,31.8,31.83,31.78,31.83,19300.0,28.2354,28.262,28.2176,28.262,19300.0
2010-01-05 10:40:00,31.83,31.9,31.83,31.89,5800.0,28.262,28.3241,28.262,28.3153,5800.0
2010-01-05 10:50:00,31.91,31.99,31.89,31.97,12000.0,28.333,28.4041,28.3153,28.3863,12000.0
2010-01-05 11:00:00,31.98,31.99,31.88,31.91,42600.0,28.3952,28.4041,28.3064,28.333,42600.0
2010-01-05 11:10:00,31.92,31.92,31.89,31.89,5900.0,28.3419,28.3419,28.3153,28.3153,5900.0
2010-01-05 11:20:00,31.89,31.94,31.88,31.9,15400.0,28.3153,28.3597,28.3064,28.3241,15400.0
2010-01-05 11:30:00,31.9,31.92,31.87,31.91,24200.0,28.3241,28.3419,28.2975,28.333,24200.0
2010-01-05 11:40:00,31.91,31.93,31.9,31.93,17000.0,28.333,28.3508,28.3241,28.3508,17000.0
2010-01-05 11:50:00,31.93,31.94,31.88,31.9,16400.0,28.3508,28.3597,28.3064,28.3241,16400.0
2010-01-05 12:00:00,31.9,31.92,31.87,31.89,9900.0,28.3241,28.3419,28.2975,28.3153,9900.0
2010-01-05 12:10:00,31.9,31.93,31.84,31.92,20000.0,28.3241,28.3508,28.2709,28.3419,20000.0
2010-01-05 12:20:00,31.92,31.93,31.88,31.91,223300.0,28.3419,28.3508,28.3064,28.333,223300.0
2010-01-05 12:30:00,31.91,31.97,31.9,31.97,9200.0,28.333,28.3863,28.3241,28.3863,9200.0
2010-01-05 12:40:00,31.96,32.12,31.96,32.09,295200.0,28.3774,28.5195,28.3774,28.4928,295200.0
2010-01-05 12:50:00,32.08,32.19,32.07,32.19,174500.0,28.484,28.5816,28.4751,28.5816,174500.0
2010-01-05 13:00:00,32.22,32.35,32.22,32.35,12900.0,28.6083,28.7237,28.6083,28.7237,12900.0
2010-01-05 13:10:00,32.35,32.45,32.35,32.39,9600.0,28.7237,28.8125,28.7237,28.7592,9600.0
2010-01-05 13:20:00,32.39,32.39,32.25,32.25,8400.0,28.7592,28.7592,28.6349,28.6349,8400.0
2010-01-05 13:30:00,32.27,32.27,32.16,32.22,16800.0,28.6527,28.6527,28.555,28.6083,16800.0
2010-01-05 13:40:00,32.22,32.24,32.18,32.19,7500.0,28.6083,28.626,28.5728,28.5816,7500.0
2010-01-05 13:50:00,32.19,32.22,32.18,32.2,5300.0,28.5816,28.6083,28.5728,28.5905,5300.0
2010-01-05 14:00:00,32.2,32.22,32.13,32.15,10000.0,28.5905,28.6083,28.5284,28.5461,10000.0
2010-01-05 14:10:00,32.13,32.14,32.07,32.1,13100.0,28.5284,28.5372,28.4751,28.5017,13100.0
2010-01-05 14:20:00,32.08,32.1,32.08,32.1,7000.0,28.484,28.5017,28.484,28.5017,7000.0
2010-01-05 14:30:00,32.1,32.1,32.09,32.09,12300.0,28.5017,28.5017,28.4928,28.4928,12300.0
2010-01-05 14:40:00,32.1,32.1,32.06,32.1,12100.0,28.5017,28.5017,28.4662,28.5017,12100.0
2010-01-05 14:50:00,32.1,32.1,32.04,32.08,23600.0,28.5017,28.5017,28.4484,28.484,23600.0
2010-01-05 15:00:00,32.07,32.09,32.01,32.02,38000.0,28.4751,28.4928,28.4218,28.4307,38000.0
2010-01-05 15:10:00,32.03,32.09,32.0,32.09,24200.0,28.4396,28.4928,28.4129,28.4928,24200.0
2010-01-05 15:20:00,32.09,32.09,32.02,32.06,27900.0,28.4928,28.4928,28.4307,28.4662,27900.0
2010-01-05 15:30:00,32.04,32.13,32.04,32.13,11800.0,28.4484,28.5284,28.4484,28.5284,11800.0
2010-01-05 15:40:00,32.13,32.17,32.07,32.09,21300.0,28.5284,28.5639,28.4751,28.4928,21300.0
2010-01-05 15:50:00,32.09,32.09,32.01,32.06,38500.0,28.4928,28.4928,28.4218,28.4662,38500.0
2010-01-06 09:30:00,32.02,32.27,31.93,31.99,65600.0,28.4307,28.6527,28.3508,28.4041,65600.0
2010-01-06 09:40:00,31.99,31.99,31.72,31.72,421000.0,28.4041,28.4041,28.1643,28.1643,421000.0
2010-01-06 09:50:00,31.74,31.75,31.08,31.31,115200.0,28.1821,28.191,27.5961,27.8003,115200.0
2010-01-06 10:00:00,31.27,31.31,31.09,31.23,80900.0,27.7648,27.8003,27.6049,27.7292,80900.0
2010-01-06 10:10:00,31.23,31.23,31.07,31.08,39400.0,27.7292,27.7292,27.5872,27.5961,39400.0
2010-01-06 10:20:00,31.07,31.27,31.06,31.27,38300.0,27.5872,27.7648,27.5783,27.7648,38300.0
2010-01-06 10:30:00,31.26,31.3,31.19,31.2,27000.0,27.7559,27.7914,27.6937,27.7026,27000.0
2010-01-06 10:40:00,31.2,31.24,31.14,31.2,14600.0,27.7026,27.7381,27.6493,27.7026,14600.0
2010-01-06 10:50:00,31.2,31.2,31.13,31.15,231700.0,27.7026,27.7026,27.6405,27.6582,231700.0
2010-01-06 11:00:00,31.16,31.59,31.16,31.57,36500.0,27.6671,28.0489,27.6671,28.0311,36500.0
2010-01-06 11:10:00,31.57,31.64,31.46,31.64,40000.0,28.0311,28.0933,27.9335,28.0933,40000.0
2010-01-06 11:20:00,31.64,31.79,31.57,31.6,51900.0,28.0933,28.2265,28.0311,28.0578,51900.0
2010-01-06 11:30:00,31.6,31.75,31.6,31.75,61800.0,28.0578,28.191,28.0578,28.191,61800.0
2010-01-06 11:40:00,31.75,31.78,31.54,31.55,20000.0,28.191,28.2176,28.0045,28.0134,20000.0
2010-01-06 11:50:00,31.55,31.55,31.47,31.51,12100.0,28.0134,28.0134,27.9423,27.9779,12100.0
2010-01-06 12:00:00,31.51,31.53,31.49,31.53,9800.0,27.9779,27.9956,27.9601,27.9956,9800.0
2010-01-06 12:10:00,31.52,31.53,31.5,31.51,28200.0,27.9867,27.9956,27.969,27.9779,28200.0
2010-01-06 12:20:00,31.51,31.51,31.38,31.39,8800.0,27.9779,27.9779,27.8624,27.8713,8800.0
2010-01-06 12:30:00,31.38,31.39,31.35,31.35,8700.0,27.8624,27.8713,27.8358,27.8358,8700.0
2010-01-06 12:40:00,31.35,31.49,31.35,31.43,11700.0,27.8358,27.9601,27.8358,27.9068,11700.0
2010-01-06 12:50:00,31.43,31.53,31.43,31.52,33300.0,27.9068,27.9956,27.9068,27.9867,33300.0
2010-01-06 13:00:00,31.52,31.52,31.5,31.52,17900.0,27.9867,27.9867,27.969,27.9867,17900.0
2010-01-06 13:10:00,31.52,31.52,31.5,31.5,25800.0,27.9867,27.9867,27.969,27.969,25800.0
2010-01-06 13:20:00,31.5,31.55,31.49,31.55,14500.0,27.969,28.0134,27.9601,28.0134,14500.0
2010-01-06 13:30:00,31.53,31.53,31.44,31.44,16900.0,27.9956,27.9956,27.9157,27.9157,16900.0
2010-01-06 13:40:00,31.45,31.5,31.44,31.5,7800.0,27.9246,27.969,27.9157,27.969,7800.0
2010-01-06 13:50:00,31.49,31.49,31.39,31.42,16500.0,27.9601,27.9601,27.8713,27.8979,16500.0
2010-01-06 14:00:00,31.43,31.5,31.4,31.41,42700.0,27.9068,27.969,27.8802,27.8891,42700.0
2010-01-06 14:10:00,31.41,31.41,31.35,31.36,15700.0,27.8891,27.8891,27.8358,27.8447,15700.0
2010-01-06 14:20:00,31.35,31.4,31.35,31.37,9300.0,27.8358,27.8802,27.8358,27.8536,9300.0
2010-01-06 14:30:00,31.37,31.4,31.34,31.35,23500.0,27.8536,27.8802,27.8269,27.8358,23500.0
2010-01-06 14:40:00,31.35,31.38,31.27,31.3,49000.0,27.8358,27.8624,27.7648,27.7914,49000.0
2010-01-06 14:50:00,31.3,31.35,31.25,31.29,19700.0,27.7914,27.8358,27.747,27.7825,19700.0
2010-01-06 15:00:00,31.28,31.33,31.27,31.32,21000.0,27.7736,27.818,27.7648,27.8092,21000.0
2010-01-06 15:10:00,31.31,31.32,31.29,31.29,31200.0,27.8003,27.8092,27.7825,27.7825,31200.0
2010-01-06 15:20:00,31.3,31.33,31.28,31.29,30700.0,27.7914,27.818,27.7736,27.7825,30700.0
2010-01-06 15:30:00,31.3,31.4,31.3,31.4,49000.0,27.7914,27.8802,27.7914,27.8802,49000.0
2010-01-06 15:40:00,31.4,31.4,31.27,31.31,42200.0,27.8802,27.8802,27.7648,27.8003,42200.0
2010-01-06 15:50:00,31.31,31.33,31.16,31.19,93000.0,27.8003,27.818,27.6671,27.6937,93000.0
2010-01-07 09:30:00,31.55,32.33,31.32,32.2,101300.0,28.0134,28.7059,27.8092,28.5905,101300.0
2010-01-07 09:40:00,32.2,32.73,32.2,32.66,133600.0,28.5905,29.0611,28.5905,28.9989,133600.0
2010-01-07 09:50:00,32.68,32.86,32.66,32.85,82600.0,29.0167,29.1765,28.9989,29.1677,82600.0
2010-01-07 10:00:00,32.82,33.11,32.79,33.08,83600.0,29.141,29.3985,29.1144,29.3719,83600.0
2010-01-07 10:10:00,33.11,33.58,33.08,33.28,91700.0,29.3985,29.8158,29.3719,29.5494,91700.0
2010-01-07 10:20:00,33.28,33.63,33.24,33.52,51200.0,29.5494,29.8602,29.5139,29.7625,51200.0
2010-01-07 10:30:00,33.51,33.75,33.43,33.75,41000.0,29.7537,29.9668,29.6826,29.9668,41000.0
2010-01-07 10:40:00,33.75,33.94,33.69,33.83,260800.0,29.9668,30.1355,29.9135,30.0378,260800.0
2010-01-07 10:50:00,33.8,33.87,33.56,33.72,38800.0,30.0112,30.0733,29.7981,29.9401,38800.0
2010-01-07 11:00:00,33.75,33.75,33.5,33.67,30800.0,29.9668,29.9668,29.7448,29.8957,30800.0
2010-01-07 11:10:00,33.65,33.98,33.65,33.9,68600.0,29.878,30.171,29.878,30.1,68600.0
2010-01-07 11:20:00,33.88,34.59,33.85,34.59,79200.0,30.0822,30.7126,30.0556,30.7126,79200.0
2010-01-07 11:30:00,34.6,34.6,34.19,34.27,119800.0,30.7215,30.7215,30.3574,30.4285,119800.0
2010-01-07 11:40:00,34.25,34.27,34.14,34.18,41000.0,30.4107,30.4285,30.313,30.3486,41000.0
2010-01-07 11:50:00,34.18,34.2,34.09,34.17,28500.0,30.3486,30.3663,30.2687,30.3397,28500.0
2010-01-07 12:00:00,34.17,34.23,34.12,34.17,34300.0,30.3397,30.393,30.2953,30.3397,34300.0
2010-01-07 12:10:00,34.17,34.2,34.08,34.18,18200.0,30.3397,30.3663,30.2598,30.3486,18200.0
2010-01-07 12:20:00,34.18,34.21,34.11,34.12,30100.0,30.3486,30.3752,30.2864,30.2953,30100.0
2010-01-07 12:30:00,34.13,34.13,33.84,33.91,25700.0,30.3042,30.3042,30.0467,30.1088,25700.0
2010-01-07 12:40:00,33.9,33.98,33.8,33.98,13200.0,30.1,30.171,30.0112,30.171,13200.0
2010-01-07 12:50:00,33.96,34.03,33.84,33.85,10400.0,30.1532,30.2154,30.0467,30.0556,10400.0
2010-01-07 13:00:00,33.83,33.84,33.76,33.76,22700.0,30.0378,30.0467,29.9756,29.9756,22700.0
2010-01-07 13:10:00,33.76,33.95,33.68,33.94,30800.0,29.9756,30.1443,29.9046,30.1355,30800.0
2010-01-07 13:20:00,33.93,33.94,33.73,33.87,9900.0,30.1266,30.1355,29.949,30.0733,9900.0
2010-01-07 13:30:00,33.85,34.19,33.74,34.11,26300.0,30.0556,30.3574,29.9579,30.2864,26300.0
2010-01-07 13:40:00,34.11,34.2,33.99,34.14,15300.0,30.2864,30.3663,30.1799,30.313,15300.0
2010-01-07 13:50:00,34.14,34.14,33.83,33.84,22800.0,30.313,30.313,30.0378,30.0467,22800.0
2010-01-07 14:00:00,33.83,33.85,33.52,33.52,39100.0,30.0378,30.0556,29.7625,29.7625,39100.0
2010-01-07 14:10:00,33.52,33.63,33.45,33.51,55400.0,29.7625,29.8602,29.7004,29.7537,55400.0
2010-01-07 14:20:00,33.51,33.59,33.45,33.5,39000.0,29.7537,29.8247,29.7004,29.7448,39000.0
2010-01-07 14:30:00,33.5,33.54,33.4,33.45,40200.0,29.7448,29.7803,29.656,29.7004,40200.0
2010-01-07 14:40:00,33.46,33.53,33.45,33.47,24800.0,29.7093,29.7714,29.7004,29.7182,24800.0
2010-01-07 14:50:00,33.48,33.65,33.43,33.5,47100.0,29.727,29.878,29.6826,29.7448,47100.0
2010-01-07 15:00:00,33.5,33.5,33.4,33.4,45000.0,29.7448,29.7448,29.656,29.656,45000.0
2010-01-07 15:10:00,33.4,33.52,33.29,33.51,47600.0,29.656,29.7625,29.5583,29.7537,47600.0
2010-01-07 15:20:00,33.51,33.53,33.3,33.33,52500.0,29.7537,29.7714,29.5672,29.5938,52500.0
2010-01-07 15:30:00,33.33,33.52,33.32,33.49,81600.0,29.5938,29.7625,29.585,29.7359,81600.0
2010-01-07 15:40:00,33.49,33.54,33.45,33.49,97200.0,29.7359,29.7803,29.7004,29.7359,97200.0
2010-01-07 15:50:00,33.49,33.51,33.28,33.32,96600.0,29.7359,29.7537,29.5494,29.585,96600.0
2010-01-08 09:30:00,33.39,33.89,33.39,33.84,142700.0,29.6471,30.0911,29.6471,30.0467,142700.0
2010-01-08 09:40:00,33.88,34.15,33.76,34.05,42800.0,30.0822,30.3219,29.9756,30.2331,42800.0
2010-01-08 09:50:00,34.0,34.3,33.97,34.26,17800.0,30.1887,30.4551,30.1621,30.4196,17800.0
2010-01-08 10:00:00,34.25,34.28,34.07,34.2,50900.0,30.4107,30.4374,30.2509,30.3663,50900.0
2010-01-08 10:10:00,34.25,34.46,34.21,34.35,65300.0,30.4107,30.5972,30.3752,30.4995,65300.0
2010-01-08 10:20:00,34.35,34.36,34.18,34.23,42800.0,30.4995,30.5084,30.3486,30.393,42800.0
2010-01-08 10:30:00,34.22,34.27,34.15,34.27,44200.0,30.3841,30.4285,30.3219,30.4285,44200.0
2010-01-08 10:40:00,34.27,34.4,34.21,34.35,46500.0,30.4285,30.5439,30.3752,30.4995,46500.0
2010-01-08 10:50:00,34.39,34.4,34.28,34.38,35500.0,30.535,30.5439,30.4374,30.5261,35500.0
2010-01-08 11:00:00,34.38,34.6,34.36,34.54,113100.0,30.5261,30.7215,30.5084,30.6682,113100.0
2010-01-08 11:10:00,34.54,34.54,34.36,34.44,24800.0,30.6682,30.6682,30.5084,30.5794,24800.0
2010-01-08 11:20:00,34.44,34.48,34.26,34.34,38300.0,30.5794,30.6149,30.4196,30.4906,38300.0
2010-01-08 11:30:00,34.33,34.4,34.25,34.32,32500.0,30.4817,30.5439,30.4107,30.4729,32500.0
2010-01-08 11:40:00,34.32,34.39,34.18,34.36,51100.0,30.4729,30.535,30.3486,30.5084,51100.0
2010-01-08 11:50:00,34.38,34.46,34.38,34.4,8700.0,30.5261,30.5972,30.5261,30.5439,8700.0
2010-01-08 12:00:00,34.4,34.44,34.4,34.42,14200.0,30.5439,30.5794,30.5439,30.5617,14200.0
2010-01-08 12:10:00,34.43,34.74,34.42,34.74,37300.0,30.5705,30.8458,30.5617,30.8458,37300.0
2010-01-08 12:20:00,34.73,34.92,34.73,34.76,39900.0,30.8369,31.0056,30.8369,30.8635,39900.0
2010-01-08 12:30:00,34.77,34.89,34.71,34.86,17800.0,30.8724,30.979,30.8192,30.9523,17800.0
2010-01-08 12:40:00,34.84,34.87,34.7,34.77,20200.0,30.9346,30.9612,30.8103,30.8724,20200.0
2010-01-08 12:50:00,34.77,34.9,34.76,34.87,35800.0,30.8724,30.9879,30.8635,30.9612,35800.0
2010-01-08 13:00:00,34.89,35.03,34.82,35.01,112400.0,30.979,31.1033,30.9168,31.0855,112400.0
2010-01-08 13:10:00,35.03,35.1,34.79,34.89,58800.0,31.1033,31.1654,30.8902,30.979,58800.0
2010-01-08 13:20:00,34.89,34.91,34.67,34.67,16600.0,30.979,30.9967,30.7836,30.7836,16600.0
2010-01-08 13:30:00,34.67,34.76,34.56,34.56,25400.0,30.7836,30.8635,30.686,30.686,25400.0
2010-01-08 13:40:00,34.56,34.71,34.47,34.68,26600.0,30.686,30.8192,30.6061,30.7925,26600.0
2010-01-08 13:50:00,34.69,34.69,34.52,34.53,14000.0,30.8014,30.8014,30.6505,30.6593,14000.0
2010-01-08 14:00:00,34.53,34.63,34.53,34.62,15100.0,30.6593,30.7481,30.6593,30.7392,15100.0
2010-01-08 14:10:00,34.61,34.67,34.56,34.67,18200.0,30.7304,30.7836,30.686,30.7836,18200.0
2010-01-08 14:20:00,34.67,34.71,34.61,34.61,11500.0,30.7836,30.8192,30.7304,30.7304,11500.0
2010-01-08 14:30:00,34.6,34.6,34.48,34.5,35800.0,30.7215,30.7215,30.6149,30.6327,35800.0
2010-01-08 14:40:00,34.5,34.59,34.42,34.58,45600.0,30.6327,30.7126,30.5617,30.7037,45600.0
2010-01-08 14:50:00,34.57,34.64,34.56,34.61,13400.0,30.6948,30.757,30.686,30.7304,13400.0
2010-01-08 15:00:00,34.61,34.62,34.51,34.56,24300.0,30.7304,30.7392,30.6416,30.686,24300.0
2010-01-08 15:10:00,34.57,34.58,34.46,34.47,13800.0,30.6948,30.7037,30.5972,30.6061,13800.0
2010-01-08 15:20:00,34.47,34.57,34.47,34.48,25500.0,30.6061,30.6948,30.6061,30.6149,25500.0
2010-01-08 15:30:00,34.48,34.53,34.46,34.52,37200.0,30.6149,30.6593,30.5972,30.6505,37200.0
2010-01-08 15:40:00,34.52,34.52,34.24,34.25,45200.0,30.6505,30.6505,30.4018,30.4107,45200.0
2010-01-08 15:50:00,34.25,34.56,34.13,34.52,136400.0,30.4107,30.686,30.3042,30.6505,136400.0
2010-01-11 09:30:00,34.46,34.74,34.46,34.53,8800.0,30.5972,30.8458,30.5972,30.6593,8800.0
2010-01-11 09:40:00,34.55,34.55,34.35,34.49,5600.0,30.6771,30.6771,30.4995,30.6238,5600.0
2010-01-11 09:50:00,34.5,34.59,34.39,34.4,13000.0,30.6327,30.7126,30.535,30.5439,13000.0
2010-01-11 10:00:00,34.35,34.58,34.35,34.52,10900.0,30.4995,30.7037,30.4995,30.6505,10900.0
2010-01-11 10:10:00,34.54,34.75,34.54,34.73,41800.0,30.6682,30.8547,30.6682,30.8369,41800.0
2010-01-11 10:20:00,34.74,34.77,34.56,34.59,11700.0,30.8458,30.8724,30.686,30.7126,11700.0
2010-01-11 10:30:00,34.61,34.63,33.65,33.91,131600.0,30.7304,30.7481,29.878,30.1088,131600.0
2010-01-11 10:40:00,33.92,34.14,33.92,34.1,42100.0,30.1177,30.313,30.1177,30.2775,42100.0
2010-01-11 10:50:00,34.11,34.18,34.03,34.04,47400.0,30.2864,30.3486,30.2154,30.2243,47400.0
2010-01-11 11:00:00,34.04,34.1,33.98,34.05,23400.0,30.2243,30.2775,30.171,30.2331,23400.0
2010-01-11 11:10:00,34.06,34.13,34.04,34.13,6300.0,30.242,30.3042,30.2243,30.3042,6300.0
2010-01-11 11:20:00,34.15,34.22,34.15,34.17,121800.0,30.3219,30.3841,30.3219,30.3397,121800.0
2010-01-11 11:30:00,34.18,34.27,34.18,34.24,17300.0,30.3486,30.4285,30.3486,30.4018,17300.0
2010-01-11 11:40:00,34.23,34.23,34.07,34.1,109800.0,30.393,30.393,30.2509,30.2775,109800.0
2010-01-11 11:50:00,34.1,34.19,34.07,34.11,12900.0,30.2775,30.3574,30.2509,30.2864,12900.0
2010-01-11 12:00:00,34.14,34.22,34.0,34.14,20200.0,30.313,30.3841,30.1887,30.313,20200.0
2010-01-11 12:10:00,34.19,34.22,34.11,34.18,24100.0,30.3574,30.3841,30.2864,30.3486,24100.0
2010-01-11 12:20:00,34.18,34.19,34.09,34.12,12600.0,30.3486,30.3574,30.2687,30.2953,12600.0
2010-01-11 12:30:00,34.13,34.16,34.05,34.09,14600.0,30.3042,30.3308,30.2331,30.2687,14600.0
2010-01-11 12:40:00,34.1,34.15,34.03,34.1,16500.0,30.2775,30.3219,30.2154,30.2775,16500.0
2010-01-11 12:50:00,34.1,34.21,34.1,34.18,8800.0,30.2775,30.3752,30.2775,30.3486,8800.0
2010-01-11 13:00:00,34.21,34.22,34.11,34.19,90200.0,30.3752,30.3841,30.2864,30.3574,90200.0
2010-01-11 13:10:00,34.16,34.18,34.04,34.1,11300.0,30.3308,30.3486,30.2243,30.2775,11300.0
2010-01-11 13:20:00,34.12,34.24,34.12,34.14,69300.0,30.2953,30.4018,30.2953,30.313,69300.0
2010-01-11 13:30:00,34.1,34.24,34.09,34.19,14200.0,30.2775,30.4018,30.2687,30.3574,14200.0
2010-01-11 13:40:00,34.2,34.2,34.13,34.13,6200.0,30.3663,30.3663,30.3042,30.3042,6200.0
2010-01-11 13:50:00,34.13,34.15,34.09,34.11,14900.0,30.3042,30.3219,30.2687,30.2864,14900.0
2010-01-11 14:00:00,34.12,34.19,34.12,34.15,7600.0,30.2953,30.3574,30.2953,30.3219,7600.0
2010-01-11 14:10:00,34.17,34.17,34.13,34.14,36600.0,30.3397,30.3397,30.3042,30.313,36600.0
2010-01-11 14:20:00,34.14,34.2,34.1,34.11,14100.0,30.313,30.3663,30.2775,30.2864,14100.0
2010-01-11 14:30:00,34.1,34.17,34.08,34.17,15200.0,30.2775,30.3397,30.2598,30.3397,15200.0
2010-01-11 14:40:00,34.17,34.19,34.03,34.03,84000.0,30.3397,30.3574,30.2154,30.2154,84000.0
2010-01-11 14:50:00,34.04,34.12,34.02,34.12,10400.0,30.2243,30.2953,30.2065,30.2953,10400.0
2010-01-11 15:00:00,34.1,34.28,34.1,34.28,106700.0,30.2775,30.4374,30.2775,30.4374,106700.0
2010-01-11 15:10:00,34.28,34.28,34.1,34.17,13200.0,30.4374,30.4374,30.2775,30.3397,13200.0
2010-01-11 15:20:00,34.16,34.19,34.1,34.14,11600.0,30.3308,30.3574,30.2775,30.313,11600.0
2010-01-11 15:30:00,34.14,34.16,34.1,34.13,10200.0,30.313,30.3308,30.2775,30.3042,10200.0
2010-01-11 15:40:00,34.14,34.19,34.09,34.15,22200.0,30.313,30.3574,30.2687,30.3219,22200.0
2010-01-11 15:50:00,34.17,34.2,34.12,34.19,49600.0,30.3397,30.3663,30.2953,30.3574,49600.0
2010-01-12 09:30:00,33.8,33.8,33.08,33.25,52300.0,30.0112,30.0112,29.3719,29.5228,52300.0
2010-01-12 09:40:00,33.31,33.39,33.23,33.37,25300.0,29.5761,29.6471,29.5051,29.6294,25300.0
2010-01-12 09:50:00,33.34,33.38,33.24,33.25,32900.0,29.6027,29.6382,29.5139,29.5228,32900.0
2010-01-12 10:00:00,33.25,33.32,33.23,33.26,40900.0,29.5228,29.585,29.5051,29.5317,40900.0
2010-01-12 10:10:00,33.26,33.31,33.23,33.26,14000.0,29.5317,29.5761,29.5051,29.5317,14000.0
2010-01-12 10:20:00,33.25,33.55,33.18,33.53,22900.0,29.5228,29.7892,29.4607,29.7714,22900.0
2010-01-12 10:30:00,33.57,33.65,33.43,33.5,22400.0,29.8069,29.878,29.6826,29.7448,22400.0
2010-01-12 10:40:00,33.5,33.69,33.49,33.67,9600.0,29.7448,29.9135,29.7359,29.8957,9600.0
2010-01-12 10:50:00,33.66,33.76,33.66,33.69,4500.0,29.8869,29.9756,29.8869,29.9135,4500.0
2010-01-12 11:00:00,33.67,33.74,33.65,33.74,5300.0,29.8957,29.9579,29.878,29.9579,5300.0
2010-01-12 11:10:00,33.72,33.77,33.71,33.72,8100.0,29.9401,29.9845,29.9312,29.9401,8100.0
2010-01-12 11:20:00,33.74,33.76,33.66,33.76,7100.0,29.9579,29.9756,29.8869,29.9756,7100.0
2010-01-12 11:30:00,33.76,33.76,33.56,33.68,5100.0,29.9756,29.9756,29.7981,29.9046,5100.0
2010-01-12 11:40:00,33.67,33.72,33.67,33.69,1400.0,29.8957,29.9401,29.8957,29.9135,1400.0
2010-01-12 11:50:00,33.71,33.71,33.68,33.69,8400.0,29.9312,29.9312,29.9046,29.9135,8400.0
2010-01-12 12:00:00,33.68,33.7,33.58,33.68,23200.0,29.9046,29.9224,29.8158,29.9046,23200.0
2010-01-12 12:10:00,33.64,33.66,33.58,33.65,4500.0,29.8691,29.8869,29.8158,29.878,4500.0
2010-01-12 12:20:00,33.64,33.68,33.34,33.35,10900.0,29.8691,29.9046,29.6027,29.6116,10900.0
2010-01-12 12:30:00,33.35,33.4,33.29,33.36,5000.0,29.6116,29.656,29.5583,29.6205,5000.0
2010-01-12 12:40:00,33.39,33.65,33.39,33.6,18200.0,29.6471,29.878,29.6471,29.8336,18200.0
2010-01-12 12:50:00,33.6,33.62,33.42,33.42,52900.0,29.8336,29.8513,29.6738,29.6738,52900.0
2010-01-12 13:00:00,33.42,33.45,33.26,33.29,9800.0,29.6738,29.7004,29.5317,29.5583,9800.0
2010-01-12 13:10:00,33.29,33.3,33.23,33.23,9700.0,29.5583,29.5672,29.5051,29.5051,9700.0
2010-01-12 13:20:00,33.22,33.22,33.15,33.16,6600.0,29.4962,29.4962,29.434,29.4429,6600.0
2010-01-12 13:30:00,33.16,33.31,33.16,33.29,4400.0,29.4429,29.5761,29.4429,29.5583,4400.0
2010-01-12 13:40:00,33.28,33.31,33.25,33.27,17800.0,29.5494,29.5761,29.5228,29.5406,17800.0
2010-01-12 13:50:00,33.25,33.28,33.22,33.26,7900.0,29.5228,29.5494,29.4962,29.5317,7900.0
2010-01-12 14:00:00,33.26,33.28,33.22,33.28,10400.0,29.5317,29.5494,29.4962,29.5494,10400.0
2010-01-12 14:10:00,33.27,33.28,33.23,33.26,7800.0,29.5406,29.5494,29.5051,29.5317,7800.0
2010-01-12 14:20:00,33.25,33.35,33.22,33.35,19300.0,29.5228,29.6116,29.4962,29.6116,19300.0
2010-01-12 14:30:00,33.36,33.4,33.29,33.3,9100.0,29.6205,29.656,29.5583,29.5672,9100.0
2010-01-12 14:40:00,33.29,33.31,33.18,33.2,29100.0,29.5583,29.5761,29.4607,29.4784,29100.0
2010-01-12 14:50:00,33.2,33.3,33.2,33.28,7000.0,29.4784,29.5672,29.4784,29.5494,7000.0
2010-01-12 15:00:00,33.29,33.31,33.25,33.3,14800.0,29.5583,29.5761,29.5228,29.5672,14800.0
2010-01-12 15:10:00,33.3,33.31,33.2,33.2,13600.0,29.5672,29.5761,29.4784,29.4784,13600.0
2010-01-12 15:20:00,33.2,33.25,33.17,33.23,13100.0,29.4784,29.5228,29.4518,29.5051,13100.0
2010-01-12 15:30:00,33.22,33.22,33.15,33.16,14600.0,29.4962,29.4962,29.434,29.4429,14600.0
2010-01-12 15:40:00,33.16,33.23,33.15,33.17,36000.0,29.4429,29.5051,29.434,29.4518,36000.0
2010-01-12 15:50:00,33.17,33.29,33.12,33.25,62200.0,29.4518,29.5583,29.4074,29.5228,62200.0
2010-01-13 09:30:00,33.22,33.51,33.22,33.3,41000.0,29.4962,29.7537,29.4962,29.5672,41000.0
2010-01-13 09:40:00,33.25,33.37,33.24,33.29,5400.0,29.5228,29.6294,29.5139,29.5583,5400.0
2010-01-13 09:50:00,33.3,33.39,33.28,33.32,59300.0,29.5672,29.6471,29.5494,29.585,59300.0
2010-01-13 10:00:00,33.34,33.4,33.33,33.37,20300.0,29.6027,29.656,29.5938,29.6294,20300.0
2010-01-13 10:10:00,33.39,33.4,33.34,33.37,44400.0,29.6471,29.656,29.6027,29.6294,44400.0
2010-01-13 10:20:00,33.37,33.39,33.35,33.39,5200.0,29.6294,29.6471,29.6116,29.6471,5200.0
2010-01-13 10:30:00,33.4,33.43,33.33,33.39,19800.0,29.656,29.6826,29.5938,29.6471,19800.0
2010-01-13 10:40:00,33.39,33.4,33.38,33.38,1100.0,29.6471,29.656,29.6382,29.6382,1100.0
2010-01-13 10:50:00,33.4,33.41,33.37,33.38,3200.0,29.656,29.6649,29.6294,29.6382,3200.0
2010-01-13 11:00:00,33.4,33.43,33.37,33.37,3100.0,29.656,29.6826,29.6294,29.6294,3100.0
2010-01-13 11:10:00,33.4,33.42,33.34,33.35,11400.0,29.656,29.6738,29.6027,29.6116,11400.0
2010-01-13 11:20:00,33.35,33.57,33.35,33.53,7400.0,29.6116,29.8069,29.6116,29.7714,7400.0
2010-01-13 11:30:00,33.53,33.53,33.38,33.38,8000.0,29.7714,29.7714,29.6382,29.6382,8000.0
2010-01-13 11:40:00,33.38,33.45,33.36,33.38,7200.0,29.6382,29.7004,29.6205,29.6382,7200.0
2010-01-13 11:50:00,33.4,33.43,33.33,33.35,24900.0,29.656,29.6826,29.5938,29.6116,24900.0
2010-01-13 12:00:00,33.35,33.38,33.33,33.37,13200.0,29.6116,29.6382,29.5938,29.6294,13200.0
2010-01-13 12:10:00,33.37,33.37,33.34,33.36,4300.0,29.6294,29.6294,29.6027,29.6205,4300.0
2010-01-13 12:20:00,33.38,33.38,33.35,33.36,5200.0,29.6382,29.6382,29.6116,29.6205,5200.0
2010-01-13 12:30:00,33.36,33.36,33.29,33.33,11400.0,29.6205,29.6205,29.5583,29.5938,11400.0
2010-01-13 12:40:00,33.33,33.37,33.33,33.34,2900.0,29.5938,29.6294,29.5938,29.6027,2900.0
2010-01-13 12:50:00,33.35,33.38,33.33,33.37,5400.0,29.6116,29.6382,29.5938,29.6294,5400.0
2010-01-13 13:00:00,33.37,33.39,33.32,33.33,10900.0,29.6294,29.6471,29.585,29.5938,10900.0
2010-01-13 13:10:00,33.32,33.36,33.32,33.33,7500.0,29.585,29.6205,29.585,29.5938,7500.0
2010-01-13 13:20:00,33.35,33.36,33.33,33.35,3200.0,29.6116,29.6205,29.5938,29.6116,3200.0
2010-01-13 13:30:00,33.35,33.39,33.34,33.39,6300.0,29.6116,29.6471,29.6027,29.6471,6300.0
2010-01-13 13:40:00,33.39,33.39,33.35,33.37,6600.0,29.6471,29.6471,29.6116,29.6294,6600.0
2010-01-13 13:50:00,33.35,33.39,33.33,33.37,7100.0,29.6116,29.6471,29.5938,29.6294,7100.0
2010-01-13 14:00:00,33.36,33.4,33.28,33.3,16600.0,29.6205,29.656,29.5494,29.5672,16600.0
2010-01-13 14:10:00,33.3,33.3,33.25,33.29,5900.0,29.5672,29.5672,29.5228,29.5583,5900.0
2010-01-13 14:20:00,33.28,33.29,33.24,33.25,4600.0,29.5494,29.5583,29.5139,29.5228,4600.0
2010-01-13 14:30:00,33.25,33.28,33.22,33.28,18500.0,29.5228,29.5494,29.4962,29.5494,18500.0
2010-01-13 14:40:00,33.29,33.34,33.28,33.32,54800.0,29.5583,29.6027,29.5494,29.585,54800.0
2010-01-13 14:50:00,33.33,33.34,33.3,33.3,13000.0,29.5938,29.6027,29.5672,29.5672,13000.0
2010-01-13 15:00:00,33.34,33.37,33.3,33.34,8100.0,29.6027,29.6294,29.5672,29.6027,8100.0
2010-01-13 15:10:00,33.35,33.36,33.29,33.31,13800.0,29.6116,29.6205,29.5583,29.5761,13800.0
2010-01-13 15:20:00,33.32,33.46,33.29,33.45,12600.0,29.585,29.7093,29.5583,29.7004,12600.0
2010-01-13 15:30:00,33.44,33.44,33.38,33.41,20700.0,29.6915,29.6915,29.6382,29.6649,20700.0
2010-01-13 15:40:00,33.4,33.42,33.31,33.35,16900.0,29.656,29.6738,29.5761,29.6116,16900.0
2010-01-13 15:50:00,33.36,33.41,33.29,33.38,42900.0,29.6205,29.6649,29.5583,29.6382,42900.0
2010-01-14 09:30:00,33.47,33.49,33.32,33.34,9700.0,29.7182,29.7359,29.585,29.6027,9700.0
2010-01-14 09:40:00,33.35,33.4,33.23,33.25,11600.0,29.6116,29.656,29.5051,29.5228,11600.0
2010-01-14 09:50:00,33.27,33.38,33.25,33.38,2700.0,29.5406,29.6382,29.5228,29.6382,2700.0
2010-01-14 10:00:00,33.36,33.44,33.35,33.44,14300.0,29.6205,29.6915,29.6116,29.6915,14300.0
2010-01-14 10:10:00,33.43,33.45,33.28,33.28,12700.0,29.6826,29.7004,29.5494,29.5494,12700.0
2010-01-14 10:20:00,33.28,33.39,33.28,33.39,1300.0,29.5494,29.6471,29.5494,29.6471,1300.0
2010-01-14 10:30:00,33.42,33.42,33.29,33.33,8000.0,29.6738,29.6738,29.5583,29.5938,8000.0
2010-01-14 10:40:00,33.33,33.33,33.27,33.29,2700.0,29.5938,29.5938,29.5406,29.5583,2700.0
2010-01-14 10:50:00,33.31,33.42,33.31,33.38,17000.0,29.5761,29.6738,29.5761,29.6382,17000.0
2010-01-14 11:00:00,33.37,33.47,33.37,33.44,19500.0,29.6294,29.7182,29.6294,29.6915,19500.0
2010-01-14 11:10:00,33.44,33.48,33.37,33.39,22000.0,29.6915,29.727,29.6294,29.6471,22000.0
2010-01-14 11:20:00,33.4,33.51,33.39,33.51,7900.0,29.656,29.7537,29.6471,29.7537,7900.0
2010-01-14 11:30:00,33.51,33.6,33.5,33.59,13500.0,29.7537,29.8336,29.7448,29.8247,13500.0
2010-01-14 11:40:00,33.59,33.59,33.5,33.51,10900.0,29.8247,29.8247,29.7448,29.7537,10900.0
2010-01-14 11:50:00,33.51,33.51,33.47,33.5,10600.0,29.7537,29.7537,29.7182,29.7448,10600.0
2010-01-14 12:00:00,33.5,33.51,33.46,33.47,16100.0,29.7448,29.7537,29.7093,29.7182,16100.0
2010-01-14 12:10:00,33.48,33.49,33.46,33.48,2400.0,29.727,29.7359,29.7093,29.727,2400.0
2010-01-14 12:20:00,33.48,33.51,33.42,33.49,16200.0,29.727,29.7537,29.6738,29.7359,16200.0
2010-01-14 12:30:00,33.49,33.49,33.4,33.4,9100.0,29.7359,29.7359,29.656,29.656,9100.0
2010-01-14 12:40:00,33.37,33.4,33.37,33.39,6100.0,29.6294,29.656,29.6294,29.6471,6100.0
2010-01-14 12:50:00,33.39,33.46,33.33,33.35,9900.0,29.6471,29.7093,29.5938,29.6116,9900.0
2010-01-14 13:00:00,33.35,33.35,33.34,33.34,2500.0,29.6116,29.6116,29.6027,29.6027,2500.0
2010-01-14 13:10:00,33.34,33.35,33.33,33.34,3600.0,29.6027,29.6116,29.5938,29.6027,3600.0
2010-01-14 13:20:00,33.34,33.35,33.33,33.34,1300.0,29.6027,29.6116,29.5938,29.6027,1300.0
2010-01-14 13:30:00,33.35,33.35,33.34,33.35,1600.0,29.6116,29.6116,29.6027,29.6116,1600.0
2010-01-14 13:40:00,33.34,33.34,33.3,33.33,6800.0,29.6027,29.6027,29.5672,29.5938,6800.0
2010-01-14 13:50:00,33.32,33.35,33.31,33.34,3600.0,29.585,29.6116,29.5761,29.6027,3600.0
2010-01-14 14:00:00,33.33,33.36,33.33,33.34,26200.0,29.5938,29.6205,29.5938,29.6027,26200.0
2010-01-14 14:10:00,33.34,33.35,33.33,33.34,5000.0,29.6027,29.6116,29.5938,29.6027,5000.0
2010-01-14 14:20:00,33.34,33.38,33.34,33.35,5600.0,29.6027,29.6382,29.6027,29.6116,5600.0
2010-01-14 14:30:00,33.35,33.39,33.34,33.35,13000.0,29.6116,29.6471,29.6027,29.6116,13000.0
2010-01-14 14:40:00,33.35,33.37,33.3,33.33,13200.0,29.6116,29.6294,29.5672,29.5938,13200.0
2010-01-14 14:50:00,33.32,33.36,33.29,33.35,6000.0,29.585,29.6205,29.5583,29.6116,6000.0
2010-01-14 15:00:00,33.35,33.37,33.26,33.26,11700.0,29.6116,29.6294,29.5317,29.5317,11700.0
2010-01-14 15:10:00,33.26,33.26,33.2,33.22,11000.0,29.5317,29.5317,29.4784,29.4962,11000.0
2010-01-14 15:20:00,33.22,33.22,33.19,33.2,19300.0,29.4962,29.4962,29.4695,29.4784,19300.0
2010-01-14 15:30:00,33.23,33.26,33.19,33.24,12800.0,29.5051,29.5317,29.4695,29.5139,12800.0
2010-01-14 15:40:00,33.24,33.24,33.16,33.19,26000.0,29.5139,29.5139,29.4429,29.4695,26000.0
2010-01-14 15:50:00,33.19,33.2,33.08,33.09,54400.0,29.4695,29.4784,29.3719,29.3807,54400.0
2010-01-15 09:30:00,33.0,33.14,32.8,32.8,13600.0,29.3008,29.4251,29.1233,29.1233,13600.0
2010-01-15 09:40:00,32.84,32.84,32.68,32.71,6600.0,29.1588,29.1588,29.0167,29.0433,6600.0
2010-01-15 09:50:00,32.71,32.77,32.67,32.73,11900.0,29.0433,29.0966,29.0078,29.0611,11900.0
2010-01-15 10:00:00,32.72,32.72,32.49,32.55,15600.0,29.0522,29.0522,28.848,28.9013,15600.0
2010-01-15 10:10:00,32.56,32.67,32.4,32.67,71300.0,28.9102,29.0078,28.7681,29.0078,71300.0
2010-01-15 10:20:00,32.67,32.74,32.54,32.64,32500.0,29.0078,29.07,28.8924,28.9812,32500.0
2010-01-15 10:30:00,32.7,32.77,32.66,32.73,14800.0,29.0345,29.0966,28.9989,29.0611,14800.0
2010-01-15 10:40:00,32.74,32.77,32.68,32.74,20600.0,29.07,29.0966,29.0167,29.07,20600.0
2010-01-15 10:50:00,32.72,32.75,32.72,32.75,7400.0,29.0522,29.0789,29.0522,29.0789,7400.0
2010-01-15 11:00:00,32.74,32.75,32.72,32.75,8000.0,29.07,29.0789,29.0522,29.0789,8000.0
2010-01-15 11:10:00,32.75,32.75,32.72,32.73,32900.0,29.0789,29.0789,29.0522,29.0611,32900.0
2010-01-15 11:20:00,32.72,32.73,32.66,32.67,20500.0,29.0522,29.0611,28.9989,29.0078,20500.0
2010-01-15 11:30:00,32.67,32.67,32.62,32.65,6400.0,29.0078,29.0078,28.9634,28.9901,6400.0
2010-01-15 11:40:00,32.65,32.66,32.58,32.62,10200.0,28.9901,28.9989,28.9279,28.9634,10200.0
2010-01-15 11:50:00,32.64,32.64,32.53,32.54,11900.0,28.9812,28.9812,28.8835,28.8924,11900.0
2010-01-15 12:00:00,32.55,32.55,32.47,32.49,17100.0,28.9013,28.9013,28.8302,28.848,17100.0
2010-01-15 12:10:00,32.5,32.5,32.48,32.48,10200.0,28.8569,28.8569,28.8391,28.8391,10200.0
2010-01-15 12:20:00,32.49,32.49,32.28,32.28,14200.0,28.848,28.848,28.6615,28.6615,14200.0
2010-01-15 12:30:00,32.27,32.34,32.24,32.28,9700.0,28.6527,28.7148,28.626,28.6615,9700.0
2010-01-15 12:40:00,32.27,32.27,32.15,32.26,15200.0,28.6527,28.6527,28.5461,28.6438,15200.0
2010-01-15 12:50:00,32.25,32.27,32.23,32.23,4400.0,28.6349,28.6527,28.6172,28.6172,4400.0
2010-01-15 13:00:00,32.24,32.24,32.23,32.23,4200.0,28.626,28.626,28.6172,28.6172,4200.0
2010-01-15 13:10:00,32.24,32.24,32.23,32.23,5300.0,28.626,28.626,28.6172,28.6172,5300.0
2010-01-15 13:20:00,32.23,32.24,32.07,32.2,18400.0,28.6172,28.626,28.4751,28.5905,18400.0
2010-01-15 13:30:00,32.22,32.25,32.18,32.2,8200.0,28.6083,28.6349,28.5728,28.5905,8200.0
2010-01-15 13:40:00,32.19,32.34,32.17,32.34,12000.0,28.5816,28.7148,28.5639,28.7148,12000.0
2010-01-15 13:50:00,32.34,32.36,32.24,32.25,18200.0,28.7148,28.7326,28.626,28.6349,18200.0
2010-01-15 14:00:00,32.25,32.34,32.24,32.34,7700.0,28.6349,28.7148,28.626,28.7148,7700.0
2010-01-15 14:10:00,32.34,32.4,32.33,32.37,14200.0,28.7148,28.7681,28.7059,28.7415,14200.0
2010-01-15 14:20:00,32.37,32.38,32.36,32.38,8700.0,28.7415,28.7503,28.7326,28.7503,8700.0
2010-01-15 14:30:00,32.37,32.4,32.36,32.37,7500.0,28.7415,28.7681,28.7326,28.7415,7500.0
2010-01-15 14:40:00,32.38,32.4,32.35,32.37,9700.0,28.7503,28.7681,28.7237,28.7415,9700.0
2010-01-15 14:50:00,32.37,32.37,32.34,32.35,10800.0,28.7415,28.7415,28.7148,28.7237,10800.0
2010-01-15 15:00:00,32.34,32.4,32.31,32.32,18500.0,28.7148,28.7681,28.6882,28.6971,18500.0
2010-01-15 15:10:00,32.31,32.31,32.24,32.24,18200.0,28.6882,28.6882,28.626,28.626,18200.0
2010-01-15 15:20:00,32.26,32.29,32.24,32.27,18500.0,28.6438,28.6704,28.626,28.6527,18500.0
2010-01-15 15:30:00,32.27,32.32,32.27,32.31,20900.0,28.6527,28.6971,28.6527,28.6882,20900.0
2010-01-15 15:40:00,32.31,32.31,32.22,32.25,35800.0,28.6882,28.6882,28.6083,28.6349,35800.0
2010-01-15 15:50:00,32.24,32.25,32.14,32.15,71200.0,28.626,28.6349,28.5372,28.5461,71200.0
2010-01-19 09:30:00,32.08,32.52,32.08,32.26,13500.0,28.484,28.8746,28.484,28.6438,13500.0
2010-01-19 09:40:00,32.25,32.4,32.19,32.3,15000.0,28.6349,28.7681,28.5816,28.6793,15000.0
2010-01-19 09:50:00,32.34,32.39,32.31,32.39,5600.0,28.7148,28.7592,28.6882,28.7592,5600.0
2010-01-19 10:00:00,32.36,32.6,32.36,32.55,6000.0,28.7326,28.9457,28.7326,28.9013,6000.0
2010-01-19 10:10:00,32.56,32.65,32.56,32.64,6100.0,28.9102,28.9901,28.9102,28.9812,6100.0
2010-01-19 10:20:00,32.67,32.71,32.62,32.65,17000.0,29.0078,29.0433,28.9634,28.9901,17000.0
2010-01-19 10:30:00,32.65,32.69,32.6,32.67,15100.0,28.9901,29.0256,28.9457,29.0078,15100.0
2010-01-19 10:40:00,32.67,32.74,32.6,32.72,10400.0,29.0078,29.07,28.9457,29.0522,10400.0
2010-01-19 10:50:00,32.73,32.73,32.7,32.71,17700.0,29.0611,29.0611,29.0345,29.0433,17700.0
2010-01-19 11:00:00,32.7,32.71,32.7,32.7,19300.0,29.0345,29.0433,29.0345,29.0345,19300.0
2010-01-19 11:10:00,32.71,32.72,32.7,32.71,3200.0,29.0433,29.0522,29.0345,29.0433,3200.0
2010-01-19 11:20:00,32.7,32.72,32.64,32.64,15000.0,29.0345,29.0522,28.9812,28.9812,15000.0
2010-01-19 11:30:00,32.63,32.64,32.4,32.4,17100.0,28.9723,28.9812,28.7681,28.7681,17100.0
2010-01-19 11:40:00,32.4,32.4,32.3,32.36,8300.0,28.7681,28.7681,28.6793,28.7326,8300.0
2010-01-19 11:50:00,32.33,32.41,32.32,32.38,6700.0,28.7059,28.777,28.6971,28.7503,6700.0
2010-01-19 12:00:00,32.38,32.42,32.38,32.4,6000.0,28.7503,28.7859,28.7503,28.7681,6000.0
2010-01-19 12:10:00,32.43,32.54,32.43,32.48,8700.0,28.7947,28.8924,28.7947,28.8391,8700.0
2010-01-19 12:20:00,32.47,32.52,32.47,32.49,4000.0,28.8302,28.8746,28.8302,28.848,4000.0
2010-01-19 12:30:00,32.5,32.52,32.49,32.49,6400.0,28.8569,28.8746,28.848,28.848,6400.0
2010-01-19 12:40:00,32.5,32.51,32.48,32.49,5900.0,28.8569,28.8658,28.8391,28.848,5900.0
2010-01-19 12:50:00,32.49,32.54,32.46,32.46,7800.0,28.848,28.8924,28.8214,28.8214,7800.0
2010-01-19 13:00:00,32.45,32.46,32.41,32.43,3900.0,28.8125,28.8214,28.777,28.7947,3900.0
2010-01-19 13:10:00,32.44,32.45,32.36,32.37,6500.0,28.8036,28.8125,28.7326,28.7415,6500.0
2010-01-19 13:20:00,32.38,32.43,32.37,32.4,4600.0,28.7503,28.7947,28.7415,28.7681,4600.0
2010-01-19 13:30:00,32.41,32.46,32.41,32.46,3500.0,28.777,28.8214,28.777,28.8214,3500.0
2010-01-19 13:40:00,32.44,32.48,32.44,32.48,19800.0,28.8036,28.8391,28.8036,28.8391,19800.0
2010-01-19 13:50:00,32.48,32.51,32.48,32.5,4200.0,28.8391,28.8658,28.8391,28.8569,4200.0
2010-01-19 14:00:00,32.51,32.54,32.48,32.53,5800.0,28.8658,28.8924,28.8391,28.8835,5800.0
2010-01-19 14:10:00,32.53,32.53,32.48,32.5,4100.0,28.8835,28.8835,28.8391,28.8569,4100.0
2010-01-19 14:20:00,32.5,32.5,32.49,32.49,3400.0,28.8569,28.8569,28.848,28.848,3400.0
2010-01-19 14:30:00,32.51,32.51,32.48,32.5,4200.0,28.8658,28.8658,28.8391,28.8569,4200.0
2010-01-19 14:40:00,32.49,32.52,32.42,32.42,9200.0,28.848,28.8746,28.7859,28.7859,9200.0
2010-01-19 14:50:00,32.42,32.45,32.4,32.42,6400.0,28.7859,28.8125,28.7681,28.7859,6400.0
2010-01-19 15:00:00,32.41,32.44,32.4,32.42,7200.0,28.777,28.8036,28.7681,28.7859,7200.0
2010-01-19 15:10:00,32.44,32.47,32.43,32.44,7500.0,28.8036,28.8302,28.7947,28.8036,7500.0
2010-01-19 15:20:00,32.46,32.51,32.44,32.48,14800.0,28.8214,28.8658,28.8036,28.8391,14800.0
2010-01-19 15:30:00,32.46,32.5,32.45,32.46,8100.0,28.8214,28.8569,28.8125,28.8214,8100.0
2010-01-19 15:40:00,32.46,32.51,32.42,32.5,12800.0,28.8214,28.8658,28.7859,28.8569,12800.0
2010-01-19 15:50:00,32.51,32.54,32.47,32.49,37500.0,28.8658,28.8924,28.8302,28.848,37500.0
2010-01-20 09:30:00,32.4,32.49,32.25,32.37,8100.0,28.7681,28.848,28.6349,28.7415,8100.0
2010-01-20 09:40:00,32.36,32.4,32.35,32.35,28600.0,28.7326,28.7681,28.7237,28.7237,28600.0
2010-01-20 09:50:00,32.38,32.39,32.35,32.35,18300.0,28.7503,28.7592,28.7237,28.7237,18300.0
2010-01-20 10:00:00,32.35,32.4,32.35,32.38,22900.0,28.7237,28.7681,28.7237,28.7503,22900.0
2010-01-20 10:10:00,32.38,32.38,32.35,32.35,22900.0,28.7503,28.7503,28.7237,28.7237,22900.0
2010-01-20 10:20:00,32.36,32.38,32.33,32.34,41800.0,28.7326,28.7503,28.7059,28.7148,41800.0
2010-01-20 10:30:00,32.34,32.35,32.29,32.31,14700.0,28.7148,28.7237,28.6704,28.6882,14700.0
2010-01-20 10:40:00,32.3,32.31,32.28,32.28,6400.0,28.6793,28.6882,28.6615,28.6615,6400.0
2010-01-20 10:50:00,32.28,32.31,32.23,32.28,18200.0,28.6615,28.6882,28.6172,28.6615,18200.0
2010-01-20 11:00:00,32.28,32.28,32.16,32.16,9100.0,28.6615,28.6615,28.555,28.555,9100.0
2010-01-20 11:10:00,32.15,32.24,32.11,32.11,20000.0,28.5461,28.626,28.5106,28.5106,20000.0
2010-01-20 11:20:00,32.11,32.24,32.1,32.22,6600.0,28.5106,28.626,28.5017,28.6083,6600.0
2010-01-20 11:30:00,32.22,32.24,32.22,32.23,6300.0,28.6083,28.626,28.6083,28.6172,6300.0
2010-01-20 11:40:00,32.22,32.22,32.14,32.21,6200.0,28.6083,28.6083,28.5372,28.5994,6200.0
2010-01-20 11:50:00,32.19,32.24,32.18,32.24,4800.0,28.5816,28.626,28.5728,28.626,4800.0
2010-01-20 12:00:00,32.24,32.27,32.22,32.26,5500.0,28.626,28.6527,28.6083,28.6438,5500.0
2010-01-20 12:10:00,32.26,32.26,32.22,32.23,7800.0,28.6438,28.6438,28.6083,28.6172,7800.0
2010-01-20 12:20:00,32.22,32.25,32.2,32.23,10200.0,28.6083,28.6349,28.5905,28.6172,10200.0
2010-01-20 12:30:00,32.24,32.24,32.16,32.16,4100.0,28.626,28.626,28.555,28.555,4100.0
2010-01-20 12:40:00,32.16,32.22,32.15,32.22,3500.0,28.555,28.6083,28.5461,28.6083,3500.0
2010-01-20 12:50:00,32.24,32.25,32.18,32.18,5000.0,28.626,28.6349,28.5728,28.5728,5000.0
2010-01-20 13:00:00,32.17,32.19,32.15,32.18,3000.0,28.5639,28.5816,28.5461,28.5728,3000.0
2010-01-20 13:10:00,32.18,32.19,32.18,32.19,2000.0,28.5728,28.5816,28.5728,28.5816,2000.0
2010-01-20 13:20:00,32.2,32.22,32.18,32.18,6000.0,28.5905,28.6083,28.5728,28.5728,6000.0
2010-01-20 13:30:00,32.18,32.25,32.18,32.21,3300.0,28.5728,28.6349,28.5728,28.5994,3300.0
2010-01-20 13:40:00,32.22,32.24,32.21,32.21,9900.0,28.6083,28.626,28.5994,28.5994,9900.0
2010-01-20 13:50:00,32.23,32.25,32.21,32.21,7300.0,28.6172,28.6349,28.5994,28.5994,7300.0
2010-01-20 14:00:00,32.2,32.25,32.2,32.22,13400.0,28.5905,28.6349,28.5905,28.6083,13400.0
2010-01-20 14:10:00,32.23,32.25,32.17,32.17,4300.0,28.6172,28.6349,28.5639,28.5639,4300.0
2010-01-20 14:20:00,32.17,32.21,32.17,32.2,4900.0,28.5639,28.5994,28.5639,28.5905,4900.0
2010-01-20 14:30:00,32.2,32.25,32.17,32.17,7600.0,28.5905,28.6349,28.5639,28.5639,7600.0
2010-01-20 14:40:00,32.18,32.22,32.14,32.19,7200.0,28.5728,28.6083,28.5372,28.5816,7200.0
2010-01-20 14:50:00,32.22,32.22,32.17,32.2,13900.0,28.6083,28.6083,28.5639,28.5905,13900.0
2010-01-20 15:00:00,32.18,32.21,32.17,32.2,5600.0,28.5728,28.5994,28.5639,28.5905,5600.0
2010-01-20 15:10:00,32.19,32.21,32.16,32.19,9100.0,28.5816,28.5994,28.555,28.5816,9100.0
2010-01-20 15:20:00,32.18,32.2,32.15,32.15,8700.0,28.5728,28.5905,28.5461,28.5461,8700.0
2010-01-20 15:30:00,32.15,32.16,32.08,32.14,13100.0,28.5461,28.555,28.484,28.5372,13100.0
2010-01-20 15:40:00,32.15,32.17,32.1,32.12,36600.0,28.5461,28.5639,28.5017,28.5195,36600.0
2010-01-20 15:50:00,32.13,32.13,32.08,32.1,63100.0,28.5284,28.5284,28.484,28.5017,63100.0
2010-01-21 09:30:00,32.25,32.48,32.16,32.22,11200.0,28.6349,28.8391,28.555,28.6083,11200.0
2010-01-21 09:40:00,32.12,32.17,31.86,32.01,6700.0,28.5195,28.5639,28.2886,28.4218,6700.0
2010-01-21 09:50:00,32.03,32.34,31.95,31.95,11100.0,28.4396,28.7148,28.3685,28.3685,11100.0
2010-01-21 10:00:00,31.95,32.2,31.83,32.11,6000.0,28.3685,28.5905,28.262,28.5106,6000.0
2010-01-21 10:10:00,32.12,32.12,31.86,31.9,13200.0,28.5195,28.5195,28.2886,28.3241,13200.0
2010-01-21 10:20:00,31.87,31.88,31.39,31.41,33800.0,28.2975,28.3064,27.8713,27.8891,33800.0
2010-01-21 10:30:00,31.41,31.65,31.39,31.65,26600.0,27.8891,28.1022,27.8713,28.1022,26600.0
2010-01-21 10:40:00,31.66,31.7,31.59,31.6,5200.0,28.111,28.1466,28.0489,28.0578,5200.0
2010-01-21 10:50:00,31.63,31.75,31.62,31.72,10500.0,28.0844,28.191,28.0755,28.1643,10500.0
2010-01-21 11:00:00,31.69,31.69,31.41,31.44,9900.0,28.1377,28.1377,27.8891,27.9157,9900.0
2010-01-21 11:10:00,31.47,31.53,31.43,31.44,1900.0,27.9423,27.9956,27.9068,27.9157,1900.0
2010-01-21 11:20:00,31.47,31.53,31.47,31.48,4900.0,27.9423,27.9956,27.9423,27.9512,4900.0
2010-01-21 11:30:00,31.48,31.51,31.19,31.2,17700.0,27.9512,27.9779,27.6937,27.7026,17700.0
2010-01-21 11:40:00,31.21,31.22,30.96,31.19,5600.0,27.7115,27.7204,27.4895,27.6937,5600.0
2010-01-21 11:50:00,31.17,31.3,31.0,31.01,11600.0,27.676,27.7914,27.525,27.5339,11600.0
2010-01-21 12:00:00,31.03,31.21,31.01,31.17,21300.0,27.5517,27.7115,27.5339,27.676,21300.0
2010-01-21 12:10:00,31.19,31.32,31.19,31.24,8300.0,27.6937,27.8092,27.6937,27.7381,8300.0
2010-01-21 12:20:00,31.25,31.27,31.1,31.1,18800.0,27.747,27.7648,27.6138,27.6138,18800.0
2010-01-21 12:30:00,31.11,31.31,31.11,31.27,20300.0,27.6227,27.8003,27.6227,27.7648,20300.0
2010-01-21 12:40:00,31.26,31.32,31.24,31.3,3600.0,27.7559,27.8092,27.7381,27.7914,3600.0
2010-01-21 12:50:00,31.3,31.43,31.28,31.36,5700.0,27.7914,27.9068,27.7736,27.8447,5700.0
2010-01-21 13:00:00,31.39,31.41,31.35,31.37,9100.0,27.8713,27.8891,27.8358,27.8536,9100.0
2010-01-21 13:10:00,31.32,31.37,31.29,31.32,2600.0,27.8092,27.8536,27.7825,27.8092,2600.0
2010-01-21 13:20:00,31.34,31.39,31.33,31.35,3300.0,27.8269,27.8713,27.818,27.8358,3300.0
2010-01-21 13:30:00,31.34,31.36,31.25,31.28,7000.0,27.8269,27.8447,27.747,27.7736,7000.0
2010-01-21 13:40:00,31.24,31.24,31.14,31.2,4600.0,27.7381,27.7381,27.6493,27.7026,4600.0
2010-01-21 13:50:00,31.21,31.32,31.21,31.31,4200.0,27.7115,27.8092,27.7115,27.8003,4200.0
2010-01-21 14:00:00,31.33,31.35,31.25,31.27,4500.0,27.818,27.8358,27.747,27.7648,4500.0
2010-01-21 14:10:00,31.28,31.33,31.25,31.33,5200.0,27.7736,27.818,27.747,27.818,5200.0
2010-01-21 14:20:00,31.32,31.45,31.29,31.43,7100.0,27.8092,27.9246,27.7825,27.9068,7100.0
2010-01-21 14:30:00,31.44,31.6,31.44,31.6,26400.0,27.9157,28.0578,27.9157,28.0578,26400.0
2010-01-21 14:40:00,31.57,31.58,31.51,31.52,17700.0,28.0311,28.04,27.9779,27.9867,17700.0
2010-01-21 14:50:00,31.53,31.54,31.5,31.52,6500.0,27.9956,28.0045,27.969,27.9867,6500.0
2010-01-21 15:00:00,31.52,31.55,31.47,31.49,31200.0,27.9867,28.0134,27.9423,27.9601,31200.0
2010-01-21 15:10:00,31.49,31.54,31.44,31.47,20400.0,27.9601,28.0045,27.9157,27.9423,20400.0
2010-01-21 15:20:00,31.45,31.46,31.3,31.3,15000.0,27.9246,27.9335,27.7914,27.7914,15000.0
2010-01-21 15:30:00,31.3,31.34,31.1,31.11,19600.0,27.7914,27.8269,27.6138,27.6227,19600.0
2010-01-21 15:40:00,31.12,31.19,31.09,31.1,18800.0,27.6316,27.6937,27.6049,27.6138,18800.0
2010-01-21 15:50:00,31.1,31.16,31.06,31.07,36400.0,27.6138,27.6671,27.5783,27.5872,36400.0
2010-01-22 09:30:00,30.97,31.33,30.91,30.97,9500.0,27.4984,27.818,27.4451,27.4984,9500.0
2010-01-22 09:40:00,30.96,30.98,30.9,30.97,4000.0,27.4895,27.5073,27.4362,27.4984,4000.0
2010-01-22 09:50:00,30.97,31.0,30.83,30.97,6400.0,27.4984,27.525,27.3741,27.4984,6400.0
2010-01-22 10:00:00,30.95,30.98,30.88,30.91,6100.0,27.4806,27.5073,27.4185,27.4451,6100.0
2010-01-22 10:10:00,30.91,30.92,30.8,30.8,41700.0,27.4451,27.454,27.3474,27.3474,41700.0
2010-01-22 10:20:00,30.8,30.8,30.7,30.77,6400.0,27.3474,27.3474,27.2587,27.3208,6400.0
2010-01-22 10:30:00,30.78,30.79,30.72,30.77,7600.0,27.3297,27.3386,27.2764,27.3208,7600.0
2010-01-22 10:40:00,30.77,30.86,30.74,30.74,7000.0,27.3208,27.4007,27.2942,27.2942,7000.0
2010-01-22 10:50:00,30.71,30.85,30.71,30.85,5700.0,27.2675,27.3918,27.2675,27.3918,5700.0
2010-01-22 11:00:00,30.87,30.97,30.82,30.82,6700.0,27.4096,27.4984,27.3652,27.3652,6700.0
2010-01-22 11:10:00,30.81,30.81,30.7,30.71,10800.0,27.3563,27.3563,27.2587,27.2675,10800.0
2010-01-22 11:20:00,30.71,30.77,30.66,30.76,11600.0,27.2675,27.3208,27.2231,27.3119,11600.0
2010-01-22 11:30:00,30.76,30.9,30.71,30.86,17600.0,27.3119,27.4362,27.2675,27.4007,17600.0
2010-01-22 11:40:00,30.87,30.95,30.87,30.94,7300.0,27.4096,27.4806,27.4096,27.4718,7300.0
2010-01-22 11:50:00,30.93,31.0,30.9,30.98,8700.0,27.4629,27.525,27.4362,27.5073,8700.0
2010-01-22 12:00:00,30.95,30.97,30.91,30.92,5300.0,27.4806,27.4984,27.4451,27.454,5300.0
2010-01-22 12:10:00,30.92,31.09,30.91,31.08,14100.0,27.454,27.6049,27.4451,27.5961,14100.0
2010-01-22 12:20:00,31.08,31.08,30.95,30.98,18800.0,27.5961,27.5961,27.4806,27.5073,18800.0
2010-01-22 12:30:00,30.96,31.01,30.96,31.0,3300.0,27.4895,27.5339,27.4895,27.525,3300.0
2010-01-22 12:40:00,31.0,31.02,30.96,30.98,7300.0,27.525,27.5428,27.4895,27.5073,7300.0
2010-01-22 12:50:00,30.97,31.03,30.96,31.0,6200.0,27.4984,27.5517,27.4895,27.525,6200.0
2010-01-22 13:00:00,30.99,31.01,30.98,31.01,2000.0,27.5161,27.5339,27.5073,27.5339,2000.0
2010-01-22 13:10:00,30.99,31.01,30.98,30.98,4600.0,27.5161,27.5339,27.5073,27.5073,4600.0
2010-01-22 13:20:00,30.97,31.02,30.94,30.99,11300.0,27.4984,27.5428,27.4718,27.5161,11300.0
2010-01-22 13:30:00,30.99,31.05,30.9,30.91,10600.0,27.5161,27.5694,27.4362,27.4451,10600.0
2010-01-22 13:40:00,30.92,30.92,30.87,30.9,2900.0,27.454,27.454,27.4096,27.4362,2900.0
2010-01-22 13:50:00,30.9,30.97,30.88,30.96,4600.0,27.4362,27.4984,27.4185,27.4895,4600.0
2010-01-22 14:00:00,30.97,30.98,30.92,30.94,4700.0,27.4984,27.5073,27.454,27.4718,4700.0
2010-01-22 14:10:00,30.94,31.02,30.91,30.98,16400.0,27.4718,27.5428,27.4451,27.5073,16400.0
2010-01-22 14:20:00,30.96,30.98,30.92,30.92,19100.0,27.4895,27.5073,27.454,27.454,19100.0
2010-01-22 14:30:00,30.95,30.96,30.86,30.88,23700.0,27.4806,27.4895,27.4007,27.4185,23700.0
2010-01-22 14:40:00,30.87,30.88,30.77,30.84,23200.0,27.4096,27.4185,27.3208,27.383,23200.0
2010-01-22 14:50:00,30.81,30.91,30.81,30.89,27900.0,27.3563,27.4451,27.3563,27.4274,27900.0
2010-01-22 15:00:00,30.86,30.9,30.81,30.85,25200.0,27.4007,27.4362,27.3563,27.3918,25200.0
2010-01-22 15:10:00,30.85,30.86,30.59,30.64,23000.0,27.3918,27.4007,27.161,27.2054,23000.0
2010-01-22 15:20:00,30.64,30.65,30.54,30.56,14600.0,27.2054,27.2143,27.1166,27.1344,14600.0
2010-01-22 15:30:00,30.55,30.62,30.41,30.41,26300.0,27.1255,27.1876,27.0012,27.0012,26300.0
2010-01-22 15:40:00,30.43,30.46,30.27,30.28,24400.0,27.0189,27.0456,26.8769,26.8857,24400.0
2010-01-22 15:50:00,30.29,30.51,30.28,30.46,32400.0,26.8946,27.09,26.8857,27.0456,32400.0
2010-01-25 09:30:00,30.7,30.7,30.43,30.63,12700.0,27.2587,27.2587,27.0189,27.1965,12700.0
2010-01-25 09:40:00,30.62,30.65,30.53,30.61,6000.0,27.1876,27.2143,27.1077,27.1787,6000.0
2010-01-25 09:50:00,30.64,30.87,30.64,30.85,10600.0,27.2054,27.4096,27.2054,27.3918,10600.0
2010-01-25 10:00:00,30.83,30.87,30.72,30.82,17000.0,27.3741,27.4096,27.2764,27.3652,17000.0
2010-01-25 10:10:00,30.82,30.84,30.75,30.8,16200.0,27.3652,27.383,27.3031,27.3474,16200.0
2010-01-25 10:20:00,30.76,30.77,30.63,30.65,13700.0,27.3119,27.3208,27.1965,27.2143,13700.0
2010-01-25 10:30:00,30.65,30.65,30.52,30.53,12300.0,27.2143,27.2143,27.0988,27.1077,12300.0
2010-01-25 10:40:00,30.54,30.54,30.32,30.36,9700.0,27.1166,27.1166,26.9213,26.9568,9700.0
2010-01-25 10:50:00,30.35,30.42,30.32,30.32,8400.0,26.9479,27.01,26.9213,26.9213,8400.0
2010-01-25 11:00:00,30.31,30.31,30.08,30.14,18700.0,26.9124,26.9124,26.7082,26.7614,18700.0
2010-01-25 11:10:00,30.13,30.15,30.08,30.11,10500.0,26.7526,26.7703,26.7082,26.7348,10500.0
2010-01-25 11:20:00,30.11,30.15,30.03,30.03,15900.0,26.7348,26.7703,26.6638,26.6638,15900.0
2010-01-25 11:30:00,30.04,30.05,29.87,29.87,18400.0,26.6726,26.6815,26.5217,26.5217,18400.0
2010-01-25 11:40:00,29.89,29.95,29.87,29.92,6000.0,26.5395,26.5927,26.5217,26.5661,6000.0
2010-01-25 11:50:00,29.94,30.21,29.94,30.19,10400.0,26.5838,26.8236,26.5838,26.8058,10400.0
2010-01-25 12:00:00,30.21,30.43,30.18,30.43,9200.0,26.8236,27.0189,26.7969,27.0189,9200.0
2010-01-25 12:10:00,30.41,30.41,30.19,30.23,5700.0,27.0012,27.0012,26.8058,26.8413,5700.0
2010-01-25 12:20:00,30.25,30.28,30.22,30.22,2700.0,26.8591,26.8857,26.8325,26.8325,2700.0
2010-01-25 12:30:00,30.22,30.25,30.22,30.24,1700.0,26.8325,26.8591,26.8325,26.8502,1700.0
2010-01-25 12:40:00,30.24,30.24,30.17,30.18,5400.0,26.8502,26.8502,26.7881,26.7969,5400.0
2010-01-25 12:50:00,30.19,30.25,30.18,30.25,2500.0,26.8058,26.8591,26.7969,26.8591,2500.0
2010-01-25 13:00:00,30.25,30.27,30.25,30.27,6000.0,26.8591,26.8769,26.8591,26.8769,6000.0
2010-01-25 13:10:00,30.28,30.32,30.27,30.32,4200.0,26.8857,26.9213,26.8769,26.9213,4200.0
2010-01-25 13:20:00,30.32,30.37,30.31,30.31,4100.0,26.9213,26.9656,26.9124,26.9124,4100.0
2010-01-25 13:30:00,30.29,30.29,30.19,30.22,6100.0,26.8946,26.8946,26.8058,26.8325,6100.0
2010-01-25 13:40:00,30.2,30.25,30.2,30.24,1900.0,26.8147,26.8591,26.8147,26.8502,1900.0
2010-01-25 13:50:00,30.25,30.25,30.23,30.25,2100.0,26.8591,26.8591,26.8413,26.8591,2100.0
2010-01-25 14:00:00,30.24,30.3,30.24,30.3,1800.0,26.8502,26.9035,26.8502,26.9035,1800.0
2010-01-25 14:10:00,30.29,30.36,30.29,30.36,3900.0,26.8946,26.9568,26.8946,26.9568,3900.0
2010-01-25 14:20:00,30.35,30.39,30.35,30.39,2400.0,26.9479,26.9834,26.9479,26.9834,2400.0
2010-01-25 14:30:00,30.39,30.39,30.23,30.24,7000.0,26.9834,26.9834,26.8413,26.8502,7000.0
2010-01-25 14:40:00,30.25,30.33,30.25,30.33,3600.0,26.8591,26.9301,26.8591,26.9301,3600.0
2010-01-25 14:50:00,30.33,30.44,30.33,30.41,4100.0,26.9301,27.0278,26.9301,27.0012,4100.0
2010-01-25 15:00:00,30.41,30.41,30.32,30.32,5800.0,27.0012,27.0012,26.9213,26.9213,5800.0
2010-01-25 15:10:00,30.33,30.36,30.33,30.35,7800.0,26.9301,26.9568,26.9301,26.9479,7800.0
2010-01-25 15:20:00,30.37,30.37,30.35,30.36,7000.0,26.9656,26.9656,26.9479,26.9568,7000.0
2010-01-25 15:30:00,30.36,30.46,30.36,30.44,22400.0,26.9568,27.0456,26.9568,27.0278,22400.0
2010-01-25 15:40:00,30.43,30.43,30.35,30.36,10500.0,27.0189,27.0189,26.9479,26.9568,10500.0
2010-01-25 15:50:00,30.36,30.42,30.32,30.37,28100.0,26.9568,27.01,26.9213,26.9656,28100.0
2010-01-26 09:30:00,30.26,30.49,30.07,30.27,3300.0,26.868,27.0722,26.6993,26.8769,3300.0
2010-01-26 09:40:00,30.24,30.24,30.08,30.08,2100.0,26.8502,26.8502,26.7082,26.7082,2100.0
2010-01-26 09:50:00,30.01,30.07,29.91,29.97,3100.0,26.646,26.6993,26.5572,26.6105,3100.0
2010-01-26 10:00:00,29.97,30.34,29.85,29.99,38100.0,26.6105,26.939,26.5039,26.6282,38100.0
2010-01-26 10:10:00,29.98,30.11,29.97,30.08,27400.0,26.6194,26.7348,26.6105,26.7082,27400.0
2010-01-26 10:20:00,30.09,30.12,30.02,30.04,21500.0,26.717,26.7437,26.6549,26.6726,21500.0
2010-01-26 10:30:00,30.04,30.05,29.93,30.0,15900.0,26.6726,26.6815,26.575,26.6371,15900.0
2010-01-26 10:40:00,30.01,30.09,30.01,30.07,3500.0,26.646,26.717,26.646,26.6993,3500.0
2010-01-26 10:50:00,30.07,30.08,30.0,30.01,20400.0,26.6993,26.7082,26.6371,26.646,20400.0
2010-01-26 11:00:00,30.0,30.02,29.98,30.0,41200.0,26.6371,26.6549,26.6194,26.6371,41200.0
2010-01-26 11:10:00,30.0,30.01,29.91,29.91,7200.0,26.6371,26.646,26.5572,26.5572,7200.0
2010-01-26 11:20:00,29.91,30.01,29.9,29.9,35200.0,26.5572,26.646,26.5483,26.5483,35200.0
2010-01-26 11:30:00,29.91,30.03,29.86,30.01,53600.0,26.5572,26.6638,26.5128,26.646,53600.0
2010-01-26 11:40:00,30.02,30.03,30.0,30.0,14900.0,26.6549,26.6638,26.6371,26.6371,14900.0
2010-01-26 11:50:00,30.0,30.02,29.98,29.98,14800.0,26.6371,26.6549,26.6194,26.6194,14800.0
2010-01-26 12:00:00,29.98,30.01,29.98,29.99,9600.0,26.6194,26.646,26.6194,26.6282,9600.0
2010-01-26 12:10:00,30.0,30.01,29.97,30.01,23300.0,26.6371,26.646,26.6105,26.646,23300.0
2010-01-26 12:20:00,30.01,30.01,29.99,30.0,7700.0,26.646,26.646,26.6282,26.6371,7700.0
2010-01-26 12:30:00,30.0,30.01,29.98,30.0,16100.0,26.6371,26.646,26.6194,26.6371,16100.0
2010-01-26 12:40:00,30.0,30.01,29.98,30.0,6900.0,26.6371,26.646,26.6194,26.6371,6900.0
2010-01-26 12:50:00,30.0,30.02,29.99,30.0,16400.0,26.6371,26.6549,26.6282,26.6371,16400.0
2010-01-26 13:00:00,30.0,30.01,29.95,29.99,11300.0,26.6371,26.646,26.5927,26.6282,11300.0
2010-01-26 13:10:00,30.0,30.0,29.95,29.95,5400.0,26.6371,26.6371,26.5927,26.5927,5400.0
2010-01-26 13:20:00,29.94,29.94,29.92,29.94,2600.0,26.5838,26.5838,26.5661,26.5838,2600.0
2010-01-26 13:30:00,29.94,29.98,29.93,29.98,2100.0,26.5838,26.6194,26.575,26.6194,2100.0
2010-01-26 13:40:00,29.96,30.01,29.96,30.0,6600.0,26.6016,26.646,26.6016,26.6371,6600.0
2010-01-26 13:50:00,29.99,30.01,29.99,30.0,5600.0,26.6282,26.646,26.6282,26.6371,5600.0
2010-01-26 14:00:00,30.0,30.0,29.9,29.91,4900.0,26.6371,26.6371,26.5483,26.5572,4900.0
2010-01-26 14:10:00,29.9,30.0,29.9,29.92,15100.0,26.5483,26.6371,26.5483,26.5661,15100.0
2010-01-26 14:20:00,29.93,29.96,29.91,29.93,8200.0,26.575,26.6016,26.5572,26.575,8200.0
2010-01-26 14:30:00,29.91,29.92,29.8,29.8,15800.0,26.5572,26.5661,26.4595,26.4595,15800.0
2010-01-26 14:40:00,29.81,29.85,29.81,29.84,7300.0,26.4684,26.5039,26.4684,26.4951,7300.0
2010-01-26 14:50:00,29.84,29.84,29.75,29.77,15400.0,26.4951,26.4951,26.4151,26.4329,15400.0
2010-01-26 15:00:00,29.78,29.8,29.72,29.73,6300.0,26.4418,26.4595,26.3885,26.3974,6300.0
2010-01-26 15:10:00,29.74,29.78,29.72,29.75,21400.0,26.4063,26.4418,26.3885,26.4151,21400.0
2010-01-26 15:20:00,29.75,29.76,29.67,29.74,5800.0,26.4151,26.424,26.3441,26.4063,5800.0
2010-01-26 15:30:00,29.73,29.74,29.66,29.69,26800.0,26.3974,26.4063,26.3352,26.3619,26800.0
2010-01-26 15:40:00,29.68,29.68,29.48,29.49,40400.0,26.353,26.353,26.1754,26.1843,40400.0
2010-01-26 15:50:00,29.5,29.5,29.4,29.47,92800.0,26.1932,26.1932,26.1044,26.1665,92800.0
2010-01-27 09:30:00,29.5,29.69,29.4,29.6,17200.0,26.1932,26.3619,26.1044,26.282,17200.0
2010-01-27 09:40:00,29.55,29.65,29.47,29.63,5000.0,26.2376,26.3264,26.1665,26.3086,5000.0
2010-01-27 09:50:00,29.61,29.62,29.5,29.61,20700.0,26.2908,26.2997,26.1932,26.2908,20700.0
2010-01-27 10:00:00,29.6,29.66,29.41,29.46,18500.0,26.282,26.3352,26.1133,26.1577,18500.0
2010-01-27 10:10:00,29.46,29.46,29.31,29.31,24400.0,26.1577,26.1577,26.0245,26.0245,24400.0
2010-01-27 10:20:00,29.34,29.42,29.33,29.39,15600.0,26.0511,26.1221,26.0422,26.0955,15600.0
2010-01-27 10:30:00,29.38,29.38,29.24,29.29,24800.0,26.0866,26.0866,25.9623,26.0067,24800.0
2010-01-27 10:40:00,29.3,29.35,29.25,29.26,10500.0,26.0156,26.06,25.9712,25.9801,10500.0
2010-01-27 10:50:00,29.27,29.32,29.2,29.29,27100.0,25.989,26.0333,25.9268,26.0067,27100.0
2010-01-27 11:00:00,29.31,29.45,29.24,29.45,65100.0,26.0245,26.1488,25.9623,26.1488,65100.0
2010-01-27 11:10:00,29.45,29.62,29.45,29.61,14700.0,26.1488,26.2997,26.1488,26.2908,14700.0
2010-01-27 11:20:00,29.62,29.72,29.62,29.68,15300.0,26.2997,26.3885,26.2997,26.353,15300.0
2010-01-27 11:30:00,29.69,29.7,29.55,29.6,33900.0,26.3619,26.3708,26.2376,26.282,33900.0
2010-01-27 11:40:00,29.61,29.72,29.6,29.65,14200.0,26.2908,26.3885,26.282,26.3264,14200.0
2010-01-27 11:50:00,29.64,29.74,29.57,29.71,34600.0,26.3175,26.4063,26.2553,26.3796,34600.0
2010-01-27 12:00:00,29.69,29.71,29.67,29.69,5200.0,26.3619,26.3796,26.3441,26.3619,5200.0
2010-01-27 12:10:00,29.69,29.7,29.57,29.64,11600.0,26.3619,26.3708,26.2553,26.3175,11600.0
2010-01-27 12:20:00,29.64,29.7,29.6,29.7,13700.0,26.3175,26.3708,26.282,26.3708,13700.0
2010-01-27 12:30:00,29.69,29.7,29.63,29.63,11800.0,26.3619,26.3708,26.3086,26.3086,11800.0
2010-01-27 12:40:00,29.62,29.64,29.57,29.62,14300.0,26.2997,26.3175,26.2553,26.2997,14300.0
2010-01-27 12:50:00,29.61,29.61,29.5,29.52,13700.0,26.2908,26.2908,26.1932,26.2109,13700.0
2010-01-27 13:00:00,29.52,29.57,29.52,29.57,2900.0,26.2109,26.2553,26.2109,26.2553,2900.0
2010-01-27 13:10:00,29.58,29.62,29.55,29.58,9800.0,26.2642,26.2997,26.2376,26.2642,9800.0
2010-01-27 13:20:00,29.57,29.6,29.57,29.59,7100.0,26.2553,26.282,26.2553,26.2731,7100.0
2010-01-27 13:30:00,29.59,29.65,29.58,29.64,7700.0,26.2731,26.3264,26.2642,26.3175,7700.0
2010-01-27 13:40:00,29.64,29.65,29.58,29.64,10300.0,26.3175,26.3264,26.2642,26.3175,10300.0
2010-01-27 13:50:00,29.64,29.68,29.63,29.67,3400.0,26.3175,26.353,26.3086,26.3441,3400.0
2010-01-27 14:00:00,29.67,29.68,29.53,29.53,12500.0,26.3441,26.353,26.2198,26.2198,12500.0
2010-01-27 14:10:00,29.55,29.75,29.47,29.75,25000.0,26.2376,26.4151,26.1665,26.4151,25000.0
2010-01-27 14:20:00,29.74,29.78,29.48,29.54,21300.0,26.4063,26.4418,26.1754,26.2287,21300.0
2010-01-27 14:30:00,29.55,29.74,29.55,29.69,11800.0,26.2376,26.4063,26.2376,26.3619,11800.0
2010-01-27 14:40:00,29.69,29.8,29.64,29.65,36900.0,26.3619,26.4595,26.3175,26.3264,36900.0
2010-01-27 14:50:00,29.65,29.74,29.6,29.72,21000.0,26.3264,26.4063,26.282,26.3885,21000.0
2010-01-27 15:00:00,29.75,29.78,29.61,29.67,13100.0,26.4151,26.4418,26.2908,26.3441,13100.0
2010-01-27 15:10:00,29.68,29.68,29.58,29.64,13700.0,26.353,26.353,26.2642,26.3175,13700.0
2010-01-27 15:20:00,29.65,29.77,29.65,29.73,19100.0,26.3264,26.4329,26.3264,26.3974,19100.0
2010-01-27 15:30:00,29.75,29.98,29.75,29.95,27100.0,26.4151,26.6194,26.4151,26.5927,27100.0
2010-01-27 15:40:00,29.96,29.99,29.86,29.87,20300.0,26.6016,26.6282,26.5128,26.5217,20300.0
2010-01-27 15:50:00,29.89,29.94,29.84,29.84,63100.0,26.5395,26.5838,26.4951,26.4951,63100.0
2010-01-28 09:30:00,29.9,29.9,29.57,29.57,6600.0,26.5483,26.5483,26.2553,26.2553,6600.0
2010-01-28 09:40:00,29.55,29.7,29.52,29.63,14300.0,26.2376,26.3708,26.2109,26.3086,14300.0
2010-01-28 09:50:00,29.62,29.75,29.6,29.75,10400.0,26.2997,26.4151,26.282,26.4151,10400.0
2010-01-28 10:00:00,29.75,29.75,29.61,29.63,11400.0,26.4151,26.4151,26.2908,26.3086,11400.0
2010-01-28 10:10:00,29.62,29.63,29.55,29.57,6700.0,26.2997,26.3086,26.2376,26.2553,6700.0
2010-01-28 10:20:00,29.57,29.71,29.56,29.68,14400.0,26.2553,26.3796,26.2464,26.353,14400.0
2010-01-28 10:30:00,29.67,29.69,29.64,29.67,8200.0,26.3441,26.3619,26.3175,26.3441,8200.0
2010-01-28 10:40:00,29.68,29.7,29.63,29.63,4400.0,26.353,26.3708,26.3086,26.3086,4400.0
2010-01-28 10:50:00,29.63,29.63,29.45,29.47,5200.0,26.3086,26.3086,26.1488,26.1665,5200.0
2010-01-28 11:00:00,29.46,29.47,29.39,29.39,14800.0,26.1577,26.1665,26.0955,26.0955,14800.0
2010-01-28 11:10:00,29.41,29.43,29.37,29.38,3200.0,26.1133,26.131,26.0777,26.0866,3200.0
2010-01-28 11:20:00,29.36,29.48,29.33,29.4,4300.0,26.0689,26.1754,26.0422,26.1044,4300.0
2010-01-28 11:30:00,29.4,29.41,29.33,29.35,6900.0,26.1044,26.1133,26.0422,26.06,6900.0
2010-01-28 11:40:00,29.36,29.53,29.36,29.53,8000.0,26.0689,26.2198,26.0689,26.2198,8000.0
2010-01-28 11:50:00,29.53,29.53,29.47,29.51,5900.0,26.2198,26.2198,26.1665,26.2021,5900.0
2010-01-28 12:00:00,29.53,29.53,29.45,29.52,12300.0,26.2198,26.2198,26.1488,26.2109,12300.0
2010-01-28 12:10:00,29.52,29.61,29.52,29.55,32000.0,26.2109,26.2908,26.2109,26.2376,32000.0
2010-01-28 12:20:00,29.55,29.61,29.52,29.57,82700.0,26.2376,26.2908,26.2109,26.2553,82700.0
2010-01-28 12:30:00,29.57,29.62,29.54,29.62,32800.0,26.2553,26.2997,26.2287,26.2997,32800.0
2010-01-28 12:40:00,29.61,29.65,29.58,29.64,10000.0,26.2908,26.3264,26.2642,26.3175,10000.0
2010-01-28 12:50:00,29.64,29.75,29.64,29.75,5800.0,26.3175,26.4151,26.3175,26.4151,5800.0
2010-01-28 13:00:00,29.75,29.76,29.69,29.75,10400.0,26.4151,26.424,26.3619,26.4151,10400.0
2010-01-28 13:10:00,29.75,29.76,29.7,29.74,8200.0,26.4151,26.424,26.3708,26.4063,8200.0
2010-01-28 13:20:00,29.74,29.78,29.74,29.75,7300.0,26.4063,26.4418,26.4063,26.4151,7300.0
2010-01-28 13:30:00,29.76,29.79,29.71,29.73,12500.0,26.424,26.4507,26.3796,26.3974,12500.0
2010-01-28 13:40:00,29.74,29.86,29.74,29.77,7300.0,26.4063,26.5128,26.4063,26.4329,7300.0
2010-01-28 13:50:00,29.78,29.85,29.73,29.75,10700.0,26.4418,26.5039,26.3974,26.4151,10700.0
2010-01-28 14:00:00,29.75,29.77,29.72,29.72,4500.0,26.4151,26.4329,26.3885,26.3885,4500.0
2010-01-28 14:10:00,29.71,29.76,29.67,29.73,25900.0,26.3796,26.424,26.3441,26.3974,25900.0
2010-01-28 14:20:00,29.74,29.81,29.74,29.8,8000.0,26.4063,26.4684,26.4063,26.4595,8000.0
2010-01-28 14:30:00,29.77,29.78,29.68,29.74,10700.0,26.4329,26.4418,26.353,26.4063,10700.0
2010-01-28 14:40:00,29.73,29.82,29.73,29.82,5200.0,26.3974,26.4773,26.3974,26.4773,5200.0
2010-01-28 14:50:00,29.82,29.82,29.78,29.78,9200.0,26.4773,26.4773,26.4418,26.4418,9200.0
2010-01-28 15:00:00,29.78,29.83,29.75,29.8,5300.0,26.4418,26.4862,26.4151,26.4595,5300.0
2010-01-28 15:10:00,29.78,29.8,29.72,29.8,19000.0,26.4418,26.4595,26.3885,26.4595,19000.0
2010-01-28 15:20:00,29.8,29.83,29.73,29.74,26600.0,26.4595,26.4862,26.3974,26.4063,26600.0
2010-01-28 15:30:00,29.74,29.83,29.74,29.83,21000.0,26.4063,26.4862,26.4063,26.4862,21000.0
2010-01-28 15:40:00,29.82,29.83,29.71,29.72,53400.0,26.4773,26.4862,26.3796,26.3885,53400.0
2010-01-28 15:50:00,29.72,29.77,29.65,29.66,53600.0,26.3885,26.4329,26.3264,26.3352,53600.0
2010-01-29 09:30:00,29.87,29.9,29.8,29.81,5000.0,26.5217,26.5483,26.4595,26.4684,5000.0
2010-01-29 09:40:00,29.81,29.82,29.64,29.69,14100.0,26.4684,26.4773,26.3175,26.3619,14100.0
2010-01-29 09:50:00,29.69,29.76,29.69,29.75,4700.0,26.3619,26.424,26.3619,26.4151,4700.0
2010-01-29 10:00:00,29.75,29.83,29.7,29.8,8700.0,26.4151,26.4862,26.3708,26.4595,8700.0
2010-01-29 10:10:00,29.79,29.81,29.74,29.79,4200.0,26.4507,26.4684,26.4063,26.4507,4200.0
2010-01-29 10:20:00,29.8,29.87,29.77,29.79,10300.0,26.4595,26.5217,26.4329,26.4507,10300.0
2010-01-29 10:30:00,29.79,29.8,29.75,29.79,3800.0,26.4507,26.4595,26.4151,26.4507,3800.0
2010-01-29 10:40:00,29.76,29.78,29.74,29.76,2000.0,26.424,26.4418,26.4063,26.424,2000.0
2010-01-29 10:50:00,29.78,29.8,29.7,29.78,15000.0,26.4418,26.4595,26.3708,26.4418,15000.0
2010-01-29 11:00:00,29.77,29.82,29.71,29.76,7300.0,26.4329,26.4773,26.3796,26.424,7300.0
2010-01-29 11:10:00,29.75,29.77,29.74,29.77,7300.0,26.4151,26.4329,26.4063,26.4329,7300.0
2010-01-29 11:20:00,29.75,29.79,29.72,29.72,8500.0,26.4151,26.4507,26.3885,26.3885,8500.0
2010-01-29 11:30:00,29.7,29.79,29.67,29.78,13700.0,26.3708,26.4507,26.3441,26.4418,13700.0
2010-01-29 11:40:00,29.76,29.76,29.68,29.76,10900.0,26.424,26.424,26.353,26.424,10900.0
2010-01-29 11:50:00,29.74,29.77,29.67,29.69,12900.0,26.4063,26.4329,26.3441,26.3619,12900.0
2010-01-29 12:00:00,29.69,29.69,29.63,29.66,5400.0,26.3619,26.3619,26.3086,26.3352,5400.0
2010-01-29 12:10:00,29.64,29.73,29.64,29.73,6900.0,26.3175,26.3974,26.3175,26.3974,6900.0
2010-01-29 12:20:00,29.73,29.73,29.69,29.69,700.0,26.3974,26.3974,26.3619,26.3619,700.0
2010-01-29 12:30:00,29.69,29.72,29.64,29.7,12900.0,26.3619,26.3885,26.3175,26.3708,12900.0
2010-01-29 12:40:00,29.7,29.72,29.65,29.69,5700.0,26.3708,26.3885,26.3264,26.3619,5700.0
2010-01-29 12:50:00,29.71,29.77,29.69,29.76,4500.0,26.3796,26.4329,26.3619,26.424,4500.0
2010-01-29 13:00:00,29.75,29.77,29.69,29.73,16900.0,26.4151,26.4329,26.3619,26.3974,16900.0
2010-01-29 13:10:00,29.77,29.77,29.74,29.75,2000.0,26.4329,26.4329,26.4063,26.4151,2000.0
2010-01-29 13:20:00,29.76,29.77,29.72,29.72,3900.0,26.424,26.4329,26.3885,26.3885,3900.0
2010-01-29 13:30:00,29.71,29.74,29.7,29.72,15800.0,26.3796,26.4063,26.3708,26.3885,15800.0
2010-01-29 13:40:00,29.7,29.72,29.65,29.67,30400.0,26.3708,26.3885,26.3264,26.3441,30400.0
2010-01-29 13:50:00,29.65,29.73,29.65,29.71,4100.0,26.3264,26.3974,26.3264,26.3796,4100.0
2010-01-29 14:00:00,29.71,29.74,29.66,29.72,35800.0,26.3796,26.4063,26.3352,26.3885,35800.0
2010-01-29 14:10:00,29.69,29.75,29.68,29.68,19400.0,26.3619,26.4151,26.353,26.353,19400.0
2010-01-29 14:20:00,29.69,29.7,29.66,29.67,6400.0,26.3619,26.3708,26.3352,26.3441,6400.0
2010-01-29 14:30:00,29.67,29.67,29.6,29.6,9700.0,26.3441,26.3441,26.282,26.282,9700.0
2010-01-29 14:40:00,29.62,29.64,29.55,29.55,19800.0,26.2997,26.3175,26.2376,26.2376,19800.0
2010-01-29 14:50:00,29.56,29.61,29.55,29.6,20900.0,26.2464,26.2908,26.2376,26.282,20900.0
2010-01-29 15:00:00,29.6,29.66,29.6,29.62,13600.0,26.282,26.3352,26.282,26.2997,13600.0
2010-01-29 15:10:00,29.62,29.67,29.59,29.67,32300.0,26.2997,26.3441,26.2731,26.3441,32300.0
2010-01-29 15:20:00,29.66,29.68,29.59,29.65,27900.0,26.3352,26.353,26.2731,26.3264,27900.0
2010-01-29 15:30:00,29.66,29.68,29.56,29.68,59100.0,26.3352,26.353,26.2464,26.353,59100.0
2010-01-29 15:40:00,29.69,29.69,29.61,29.61,37200.0,26.3619,26.3619,26.2908,26.2908,37200.0
2010-01-29 15:50:00,29.61,29.68,29.57,29.58,82500.0,26.2908,26.353,26.2553,26.2642,82500.0
2010-02-01 09:30:00,29.62,29.91,29.62,29.74,25300.0,26.2997,26.5572,26.2997,26.4063,25300.0
2010-02-01 09:40:00,29.77,29.9,29.76,29.87,51500.0,26.4329,26.5483,26.424,26.5217,51500.0
2010-02-01 09:50:00,29.9,29.9,29.77,29.77,161200.0,26.5483,26.5483,26.4329,26.4329,161200.0
2010-02-01 10:00:00,29.78,29.78,29.56,29.58,15500.0,26.4418,26.4418,26.2464,26.2642,15500.0
2010-02-01 10:10:00,29.59,29.74,29.57,29.7,7500.0,26.2731,26.4063,26.2553,26.3708,7500.0
2010-02-01 10:20:00,29.7,29.91,29.7,29.79,36100.0,26.3708,26.5572,26.3708,26.4507,36100.0
2010-02-01 10:30:00,29.79,29.87,29.77,29.82,21600.0,26.4507,26.5217,26.4329,26.4773,21600.0
2010-02-01 10:40:00,29.8,29.9,29.74,29.88,362200.0,26.4595,26.5483,26.4063,26.5306,362200.0
2010-02-01 10:50:00,29.87,29.96,29.83,29.85,243400.0,26.5217,26.6016,26.4862,26.5039,243400.0
2010-02-01 11:00:00,29.85,29.89,29.79,29.88,11200.0,26.5039,26.5395,26.4507,26.5306,11200.0
2010-02-01 11:10:00,29.87,29.98,29.87,29.97,4400.0,26.5217,26.6194,26.5217,26.6105,4400.0
2010-02-01 11:20:00,29.98,30.08,29.98,30.01,10500.0,26.6194,26.7082,26.6194,26.646,10500.0
2010-02-01 11:30:00,30.01,30.01,29.81,29.82,97800.0,26.646,26.646,26.4684,26.4773,97800.0
2010-02-01 11:40:00,29.82,29.83,29.75,29.75,5300.0,26.4773,26.4862,26.4151,26.4151,5300.0
2010-02-01 11:50:00,29.74,29.74,29.67,29.67,7700.0,26.4063,26.4063,26.3441,26.3441,7700.0
2010-02-01 12:00:00,29.67,29.68,29.63,29.65,8300.0,26.3441,26.353,26.3086,26.3264,8300.0
2010-02-01 12:10:00,29.64,29.74,29.61,29.73,22200.0,26.3175,26.4063,26.2908,26.3974,22200.0
2010-02-01 12:20:00,29.71,29.71,29.65,29.66,6400.0,26.3796,26.3796,26.3264,26.3352,6400.0
2010-02-01 12:30:00,29.66,29.68,29.61,29.61,5300.0,26.3352,26.353,26.2908,26.2908,5300.0
2010-02-01 12:40:00,29.63,29.68,29.62,29.67,6900.0,26.3086,26.353,26.2997,26.3441,6900.0
2010-02-01 12:50:00,29.68,29.76,29.68,29.72,3900.0,26.353,26.424,26.353,26.3885,3900.0
2010-02-01 13:00:00,29.71,29.75,29.7,29.75,2100.0,26.3796,26.4151,26.3708,26.4151,2100.0
2010-02-01 13:10:00,29.73,29.76,29.73,29.76,2700.0,26.3974,26.424,26.3974,26.424,2700.0
2010-02-01 13:20:00,29.77,29.81,29.76,29.77,4500.0,26.4329,26.4684,26.424,26.4329,4500.0
2010-02-01 13:30:00,29.78,29.86,29.78,29.85,65000.0,26.4418,26.5128,26.4418,26.5039,65000.0
2010-02-01 13:40:00,29.85,29.85,29.79,29.81,1800.0,26.5039,26.5039,26.4507,26.4684,1800.0
2010-02-01 13:50:00,29.79,29.84,29.74,29.75,4400.0,26.4507,26.4951,26.4063,26.4151,4400.0
2010-02-01 14:00:00,29.75,29.75,29.67,29.73,7700.0,26.4151,26.4151,26.3441,26.3974,7700.0
2010-02-01 14:10:00,29.73,29.81,29.69,29.81,11000.0,26.3974,26.4684,26.3619,26.4684,11000.0
2010-02-01 14:20:00,29.81,29.82,29.75,29.81,8000.0,26.4684,26.4773,26.4151,26.4684,8000.0
2010-02-01 14:30:00,29.83,29.92,29.83,29.89,41500.0,26.4862,26.5661,26.4862,26.5395,41500.0
2010-02-01 14:40:00,29.88,29.89,29.83,29.85,13600.0,26.5306,26.5395,26.4862,26.5039,13600.0
2010-02-01 14:50:00,29.85,29.9,29.75,29.79,23400.0,26.5039,26.5483,26.4151,26.4507,23400.0
2010-02-01 15:00:00,29.81,29.88,29.73,29.75,14000.0,26.4684,26.5306,26.3974,26.4151,14000.0
2010-02-01 15:10:00,29.74,29.79,29.73,29.75,13900.0,26.4063,26.4507,26.3974,26.4151,13900.0
2010-02-01 15:20:00,29.76,29.78,29.72,29.75,20800.0,26.424,26.4418,26.3885,26.4151,20800.0
2010-02-01 15:30:00,29.75,29.81,29.71,29.78,30000.0,26.4151,26.4684,26.3796,26.4418,30000.0
2010-02-01 15:40:00,29.8,29.9,29.75,29.85,25800.0,26.4595,26.5483,26.4151,26.5039,25800.0
2010-02-01 15:50:00,29.85,29.9,29.79,29.9,39800.0,26.5039,26.5483,26.4507,26.5483,39800.0
2010-02-02 09:30:00,29.86,29.96,29.62,29.96,8200.0,26.5128,26.6016,26.2997,26.6016,8200.0
2010-02-02 09:40:00,29.9,29.95,29.77,29.95,13200.0,26.5483,26.5927,26.4329,26.5927,13200.0
2010-02-02 09:50:00,29.95,29.97,29.69,29.71,285400.0,26.5927,26.6105,26.3619,26.3796,285400.0
2010-02-02 10:00:00,29.7,29.84,29.67,29.8,15300.0,26.3708,26.4951,26.3441,26.4595,15300.0
2010-02-02 10:10:00,29.79,30.01,29.73,30.01,10900.0,26.4507,26.646,26.3974,26.646,10900.0
2010-02-02 10:20:00,30.01,30.02,29.93,29.97,11300.0,26.646,26.6549,26.575,26.6105,11300.0
2010-02-02 10:30:00,29.95,30.0,29.76,29.76,17900.0,26.5927,26.6371,26.424,26.424,17900.0
2010-02-02 10:40:00,29.76,29.81,29.67,29.73,7900.0,26.424,26.4684,26.3441,26.3974,7900.0
2010-02-02 10:50:00,29.72,29.81,29.72,29.78,33300.0,26.3885,26.4684,26.3885,26.4418,33300.0
2010-02-02 11:00:00,29.76,29.78,29.6,29.68,16900.0,26.424,26.4418,26.282,26.353,16900.0
2010-02-02 11:10:00,29.7,29.7,29.57,29.62,7100.0,26.3708,26.3708,26.2553,26.2997,7100.0
2010-02-02 11:20:00,29.61,29.74,29.61,29.65,6900.0,26.2908,26.4063,26.2908,26.3264,6900.0
2010-02-02 11:30:00,29.63,29.66,29.53,29.55,5900.0,26.3086,26.3352,26.2198,26.2376,5900.0
2010-02-02 11:40:00,29.52,29.58,29.51,29.53,4200.0,26.2109,26.2642,26.2021,26.2198,4200.0
2010-02-02 11:50:00,29.57,29.58,29.45,29.47,5900.0,26.2553,26.2642,26.1488,26.1665,5900.0
2010-02-02 12:00:00,29.46,29.53,29.45,29.53,20400.0,26.1577,26.2198,26.1488,26.2198,20400.0
2010-02-02 12:10:00,29.54,29.58,29.54,29.58,3900.0,26.2287,26.2642,26.2287,26.2642,3900.0
2010-02-02 12:20:00,29.58,29.68,29.58,29.66,5900.0,26.2642,26.353,26.2642,26.3352,5900.0
2010-02-02 12:30:00,29.65,29.68,29.61,29.61,4200.0,26.3264,26.353,26.2908,26.2908,4200.0
2010-02-02 12:40:00,29.63,29.67,29.54,29.55,6400.0,26.3086,26.3441,26.2287,26.2376,6400.0
2010-02-02 12:50:00,29.58,29.61,29.57,29.6,2900.0,26.2642,26.2908,26.2553,26.282,2900.0
2010-02-02 13:00:00,29.59,29.6,29.53,29.57,3600.0,26.2731,26.282,26.2198,26.2553,3600.0
2010-02-02 13:10:00,29.54,29.57,29.53,29.57,4000.0,26.2287,26.2553,26.2198,26.2553,4000.0
2010-02-02 13:20:00,29.59,29.67,29.57,29.65,6400.0,26.2731,26.3441,26.2553,26.3264,6400.0
2010-02-02 13:30:00,29.64,29.67,29.64,29.64,5800.0,26.3175,26.3441,26.3175,26.3175,5800.0
2010-02-02 13:40:00,29.65,29.67,29.61,29.61,7600.0,26.3264,26.3441,26.2908,26.2908,7600.0
2010-02-02 13:50:00,29.6,29.61,29.55,29.56,5900.0,26.282,26.2908,26.2376,26.2464,5900.0
2010-02-02 14:00:00,29.55,29.56,29.46,29.48,8900.0,26.2376,26.2464,26.1577,26.1754,8900.0
2010-02-02 14:10:00,29.49,29.55,29.48,29.53,14300.0,26.1843,26.2376,26.1754,26.2198,14300.0
2010-02-02 14:20:00,29.53,29.6,29.53,29.6,12700.0,26.2198,26.282,26.2198,26.282,12700.0
2010-02-02 14:30:00,29.6,29.62,29.53,29.55,10500.0,26.282,26.2997,26.2198,26.2376,10500.0
2010-02-02 14:40:00,29.55,29.58,29.49,29.54,7500.0,26.2376,26.2642,26.1843,26.2287,7500.0
2010-02-02 14:50:00,29.55,29.67,29.55,29.67,38100.0,26.2376,26.3441,26.2376,26.3441,38100.0
2010-02-02 15:00:00,29.66,29.67,29.59,29.6,7300.0,26.3352,26.3441,26.2731,26.282,7300.0
2010-02-02 15:10:00,29.62,29.67,29.6,29.63,19000.0,26.2997,26.3441,26.282,26.3086,19000.0
2010-02-02 15:20:00,29.63,29.67,29.54,29.55,13700.0,26.3086,26.3441,26.2287,26.2376,13700.0
2010-02-02 15:30:00,29.55,29.67,29.55,29.67,23000.0,26.2376,26.3441,26.2376,26.3441,23000.0
2010-02-02 15:40:00,29.66,29.71,29.66,29.7,45100.0,26.3352,26.3796,26.3352,26.3708,45100.0
2010-02-02 15:50:00,29.7,29.77,29.65,29.69,53400.0,26.3708,26.4329,26.3264,26.3619,53400.0
2010-02-03 09:30:00,29.48,29.63,29.47,29.6,7400.0,26.1754,26.3086,26.1665,26.282,7400.0
2010-02-03 09:40:00,29.6,29.68,29.42,29.42,9200.0,26.282,26.353,26.1221,26.1221,9200.0
2010-02-03 09:50:00,29.48,29.5,29.33,29.35,11900.0,26.1754,26.1932,26.0422,26.06,11900.0
2010-02-03 10:00:00,29.38,29.41,29.28,29.35,6000.0,26.0866,26.1133,25.9978,26.06,6000.0
2010-02-03 10:10:00,29.35,29.41,29.27,29.29,6800.0,26.06,26.1133,25.989,26.0067,6800.0
2010-02-03 10:20:00,29.28,29.32,29.24,29.26,12600.0,25.9978,26.0333,25.9623,25.9801,12600.0
2010-02-03 10:30:00,29.27,29.29,29.23,29.27,14200.0,25.989,26.0067,25.9534,25.989,14200.0
2010-02-03 10:40:00,29.29,29.57,29.28,29.57,18900.0,26.0067,26.2553,25.9978,26.2553,18900.0
2010-02-03 10:50:00,29.58,29.59,29.5,29.52,10100.0,26.2642,26.2731,26.1932,26.2109,10100.0
2010-02-03 11:00:00,29.53,29.65,29.49,29.62,11300.0,26.2198,26.3264,26.1843,26.2997,11300.0
2010-02-03 11:10:00,29.6,29.61,29.56,29.59,6300.0,26.282,26.2908,26.2464,26.2731,6300.0
2010-02-03 11:20:00,29.61,29.63,29.53,29.55,16000.0,26.2908,26.3086,26.2198,26.2376,16000.0
2010-02-03 11:30:00,29.56,29.58,29.5,29.51,9700.0,26.2464,26.2642,26.1932,26.2021,9700.0
2010-02-03 11:40:00,29.49,29.49,29.43,29.43,10500.0,26.1843,26.1843,26.131,26.131,10500.0
2010-02-03 11:50:00,29.41,29.44,29.33,29.34,17300.0,26.1133,26.1399,26.0422,26.0511,17300.0
2010-02-03 12:00:00,29.35,29.5,29.35,29.47,3800.0,26.06,26.1932,26.06,26.1665,3800.0
2010-02-03 12:10:00,29.47,29.52,29.46,29.48,7200.0,26.1665,26.2109,26.1577,26.1754,7200.0
2010-02-03 12:20:00,29.49,29.51,29.32,29.36,12200.0,26.1843,26.2021,26.0333,26.0689,12200.0
2010-02-03 12:30:00,29.36,29.52,29.36,29.52,8100.0,26.0689,26.2109,26.0689,26.2109,8100.0
2010-02-03 12:40:00,29.51,29.52,29.45,29.48,6900.0,26.2021,26.2109,26.1488,26.1754,6900.0
2010-02-03 12:50:00,29.49,29.55,29.49,29.53,9300.0,26.1843,26.2376,26.1843,26.2198,9300.0
2010-02-03 13:00:00,29.51,29.64,29.49,29.62,9100.0,26.2021,26.3175,26.1843,26.2997,9100.0
2010-02-03 13:10:00,29.62,29.63,29.58,29.6,11000.0,26.2997,26.3086,26.2642,26.282,11000.0
2010-02-03 13:20:00,29.61,29.62,29.55,29.57,9300.0,26.2908,26.2997,26.2376,26.2553,9300.0
2010-02-03 13:30:00,29.57,29.6,29.55,29.55,20100.0,26.2553,26.282,26.2376,26.2376,20100.0
2010-02-03 13:40:00,29.56,29.62,29.54,29.56,9300.0,26.2464,26.2997,26.2287,26.2464,9300.0
2010-02-03 13:50:00,29.56,29.57,29.52,29.56,5200.0,26.2464,26.2553,26.2109,26.2464,5200.0
2010-02-03 14:00:00,29.57,29.59,29.52,29.58,10600.0,26.2553,26.2731,26.2109,26.2642,10600.0
2010-02-03 14:10:00,29.57,29.64,29.57,29.61,9100.0,26.2553,26.3175,26.2553,26.2908,9100.0
2010-02-03 14:20:00,29.62,29.63,29.55,29.6,8800.0,26.2997,26.3086,26.2376,26.282,8800.0
2010-02-03 14:30:00,29.6,29.63,29.54,29.55,7700.0,26.282,26.3086,26.2287,26.2376,7700.0
2010-02-03 14:40:00,29.55,29.62,29.53,29.6,5800.0,26.2376,26.2997,26.2198,26.282,5800.0
2010-02-03 14:50:00,29.57,29.66,29.57,29.63,14000.0,26.2553,26.3352,26.2553,26.3086,14000.0
2010-02-03 15:00:00,29.63,29.66,29.52,29.54,28700.0,26.3086,26.3352,26.2109,26.2287,28700.0
2010-02-03 15:10:00,29.52,29.53,29.42,29.45,14800.0,26.2109,26.2198,26.1221,26.1488,14800.0
2010-02-03 15:20:00,29.44,29.46,29.38,29.43,17500.0,26.1399,26.1577,26.0866,26.131,17500.0
2010-02-03 15:30:00,29.43,29.5,29.4,29.5,15800.0,26.131,26.1932,26.1044,26.1932,15800.0
2010-02-03 15:40:00,29.5,29.53,29.4,29.47,31400.0,26.1932,26.2198,26.1044,26.1665,31400.0
2010-02-03 15:50:00,29.47,29.49,29.4,29.49,42000.0,26.1665,26.1843,26.1044,26.1843,42000.0
2010-02-04 09:30:00,29.09,29.22,28.77,28.77,27000.0,25.8291,25.9446,25.545,25.545,27000.0
2010-02-04 09:40:00,28.79,28.79,28.61,28.72,12400.0,25.5628,25.5628,25.4029,25.5006,12400.0
2010-02-04 09:50:00,28.72,28.79,28.58,28.66,14100.0,25.5006,25.5628,25.3763,25.4473,14100.0
2010-02-04 10:00:00,28.67,28.77,28.62,28.74,9900.0,25.4562,25.545,25.4118,25.5184,9900.0
2010-02-04 10:10:00,28.71,28.79,28.6,28.77,9600.0,25.4917,25.5628,25.3941,25.545,9600.0
2010-02-04 10:20:00,28.77,28.88,28.67,28.69,12000.0,25.545,25.6427,25.4562,25.474,12000.0
2010-02-04 10:30:00,28.69,28.82,28.68,28.8,14300.0,25.474,25.5894,25.4651,25.5716,14300.0
2010-02-04 10:40:00,28.78,28.84,28.75,28.82,12000.0,25.5539,25.6072,25.5272,25.5894,12000.0
2010-02-04 10:50:00,28.82,28.83,28.63,28.64,7900.0,25.5894,25.5983,25.4207,25.4296,7900.0
2010-02-04 11:00:00,28.63,28.8,28.62,28.75,4200.0,25.4207,25.5716,25.4118,25.5272,4200.0
2010-02-04 11:10:00,28.71,28.75,28.69,28.73,3800.0,25.4917,25.5272,25.474,25.5095,3800.0
2010-02-04 11:20:00,28.72,28.81,28.7,28.78,14700.0,25.5006,25.5805,25.4828,25.5539,14700.0
2010-02-04 11:30:00,28.79,28.79,28.7,28.71,7200.0,25.5628,25.5628,25.4828,25.4917,7200.0
2010-02-04 11:40:00,28.71,28.75,28.64,28.73,9100.0,25.4917,25.5272,25.4296,25.5095,9100.0
2010-02-04 11:50:00,28.74,28.75,28.69,28.7,12300.0,25.5184,25.5272,25.474,25.4828,12300.0
2010-02-04 12:00:00,28.69,28.69,28.64,28.68,12000.0,25.474,25.474,25.4296,25.4651,12000.0
2010-02-04 12:10:00,28.69,28.69,28.61,28.64,12800.0,25.474,25.474,25.4029,25.4296,12800.0
2010-02-04 12:20:00,28.63,28.65,28.55,28.61,38700.0,25.4207,25.4385,25.3497,25.4029,38700.0
2010-02-04 12:30:00,28.58,28.68,28.58,28.65,18200.0,25.3763,25.4651,25.3763,25.4385,18200.0
2010-02-04 12:40:00,28.64,28.65,28.6,28.62,11300.0,25.4296,25.4385,25.3941,25.4118,11300.0
2010-02-04 12:50:00,28.63,28.76,28.63,28.75,23800.0,25.4207,25.5361,25.4207,25.5272,23800.0
2010-02-04 13:00:00,28.73,28.8,28.71,28.8,7800.0,25.5095,25.5716,25.4917,25.5716,7800.0
2010-02-04 13:10:00,28.79,28.79,28.73,28.75,11200.0,25.5628,25.5628,25.5095,25.5272,11200.0
2010-02-04 13:20:00,28.74,28.79,28.68,28.79,13700.0,25.5184,25.5628,25.4651,25.5628,13700.0
2010-02-04 13:30:00,28.79,28.84,28.76,28.78,12500.0,25.5628,25.6072,25.5361,25.5539,12500.0
2010-02-04 13:40:00,28.78,28.82,28.68,28.82,27700.0,25.5539,25.5894,25.4651,25.5894,27700.0
2010-02-04 13:50:00,28.82,28.82,28.7,28.74,19800.0,25.5894,25.5894,25.4828,25.5184,19800.0
2010-02-04 14:00:00,28.72,28.73,28.7,28.71,4800.0,25.5006,25.5095,25.4828,25.4917,4800.0
2010-02-04 14:10:00,28.7,28.7,28.58,28.66,25400.0,25.4828,25.4828,25.3763,25.4473,25400.0
2010-02-04 14:20:00,28.67,28.77,28.66,28.66,20400.0,25.4562,25.545,25.4473,25.4473,20400.0
2010-02-04 14:30:00,28.67,28.75,28.66,28.75,7200.0,25.4562,25.5272,25.4473,25.5272,7200.0
2010-02-04 14:40:00,28.75,28.75,28.67,28.74,12500.0,25.5272,25.5272,25.4562,25.5184,12500.0
2010-02-04 14:50:00,28.76,28.77,28.68,28.7,21600.0,25.5361,25.545,25.4651,25.4828,21600.0
2010-02-04 15:00:00,28.69,28.7,28.63,28.64,27900.0,25.474,25.4828,25.4207,25.4296,27900.0
2010-02-04 15:10:00,28.62,28.69,28.58,28.6,37200.0,25.4118,25.474,25.3763,25.3941,37200.0
2010-02-04 15:20:00,28.61,28.65,28.53,28.6,39000.0,25.4029,25.4385,25.3319,25.3941,39000.0
2010-02-04 15:30:00,28.6,28.65,28.55,28.65,28600.0,25.3941,25.4385,25.3497,25.4385,28600.0
2010-02-04 15:40:00,28.63,28.7,28.62,28.65,44400.0,25.4207,25.4828,25.4118,25.4385,44400.0
2010-02-04 15:50:00,28.65,28.66,28.58,28.59,65200.0,25.4385,25.4473,25.3763,25.3852,65200.0
2010-02-05 09:30:00,28.51,28.63,28.24,28.3,8900.0,25.3141,25.4207,25.0744,25.1277,8900.0
2010-02-05 09:40:00,28.28,28.48,28.28,28.39,22900.0,25.1099,25.2875,25.1099,25.2076,22900.0
2010-02-05 09:50:00,28.41,28.57,28.4,28.54,32400.0,25.2254,25.3674,25.2165,25.3408,32400.0
2010-02-05 10:00:00,28.54,28.6,28.5,28.56,16500.0,25.3408,25.3941,25.3053,25.3585,16500.0
2010-02-05 10:10:00,28.54,28.54,28.4,28.44,22800.0,25.3408,25.3408,25.2165,25.252,22800.0
2010-02-05 10:20:00,28.43,28.61,28.42,28.54,22200.0,25.2431,25.4029,25.2342,25.3408,22200.0
2010-02-05 10:30:00,28.53,28.69,28.53,28.66,9200.0,25.3319,25.474,25.3319,25.4473,9200.0
2010-02-05 10:40:00,28.68,28.77,28.65,28.68,14500.0,25.4651,25.545,25.4385,25.4651,14500.0
2010-02-05 10:50:00,28.68,28.79,28.68,28.75,7000.0,25.4651,25.5628,25.4651,25.5272,7000.0
2010-02-05 11:00:00,28.76,28.79,28.71,28.75,14600.0,25.5361,25.5628,25.4917,25.5272,14600.0
2010-02-05 11:10:00,28.74,28.76,28.67,28.74,4200.0,25.5184,25.5361,25.4562,25.5184,4200.0
2010-02-05 11:20:00,28.78,28.84,28.71,28.8,14200.0,25.5539,25.6072,25.4917,25.5716,14200.0
2010-02-05 11:30:00,28.78,28.79,28.7,28.75,12900.0,25.5539,25.5628,25.4828,25.5272,12900.0
2010-02-05 11:40:00,28.73,28.78,28.71,28.72,33100.0,25.5095,25.5539,25.4917,25.5006,33100.0
2010-02-05 11:50:00,28.74,28.78,28.71,28.72,19800.0,25.5184,25.5539,25.4917,25.5006,19800.0
2010-02-05 12:00:00,28.72,28.76,28.68,28.71,15100.0,25.5006,25.5361,25.4651,25.4917,15100.0
2010-02-05 12:10:00,28.72,28.72,28.57,28.71,23200.0,25.5006,25.5006,25.3674,25.4917,23200.0
2010-02-05 12:20:00,28.71,28.72,28.62,28.7,18000.0,25.4917,25.5006,25.4118,25.4828,18000.0
2010-02-05 12:30:00,28.69,28.71,28.58,28.58,22300.0,25.474,25.4917,25.3763,25.3763,22300.0
2010-02-05 12:40:00,28.58,28.64,28.53,28.59,5700.0,25.3763,25.4296,25.3319,25.3852,5700.0
2010-02-05 12:50:00,28.59,28.64,28.49,28.64,13300.0,25.3852,25.4296,25.2964,25.4296,13300.0
2010-02-05 13:00:00,28.61,28.61,28.41,28.42,10200.0,25.4029,25.4029,25.2254,25.2342,10200.0
2010-02-05 13:10:00,28.42,28.48,28.42,28.48,8500.0,25.2342,25.2875,25.2342,25.2875,8500.0
2010-02-05 13:20:00,28.49,28.52,28.39,28.39,5300.0,25.2964,25.323,25.2076,25.2076,5300.0
2010-02-05 13:30:00,28.4,28.43,28.25,28.25,5800.0,25.2165,25.2431,25.0833,25.0833,5800.0
2010-02-05 13:40:00,28.27,28.29,28.22,28.25,8900.0,25.101,25.1188,25.0567,25.0833,8900.0
2010-02-05 13:50:00,28.27,28.31,28.14,28.14,7800.0,25.101,25.1366,24.9856,24.9856,7800.0
2010-02-05 14:00:00,28.17,28.24,28.01,28.22,51400.0,25.0123,25.0744,24.8702,25.0567,51400.0
2010-02-05 14:10:00,28.16,28.32,28.15,28.32,7600.0,25.0034,25.1454,24.9945,25.1454,7600.0
2010-02-05 14:20:00,28.31,28.41,28.3,28.36,2200.0,25.1366,25.2254,25.1277,25.181,2200.0
2010-02-05 14:30:00,28.36,28.37,28.26,28.33,5000.0,25.181,25.1898,25.0922,25.1543,5000.0
2010-02-05 14:40:00,28.34,28.35,28.23,28.35,2900.0,25.1632,25.1721,25.0655,25.1721,2900.0
2010-02-05 14:50:00,28.35,28.36,28.31,28.34,2000.0,25.1721,25.181,25.1366,25.1632,2000.0
2010-02-05 15:00:00,28.34,28.64,28.34,28.64,10000.0,25.1632,25.4296,25.1632,25.4296,10000.0
2010-02-05 15:10:00,28.56,28.71,28.51,28.58,8800.0,25.3585,25.4917,25.3141,25.3763,8800.0
2010-02-05 15:20:00,28.64,28.64,28.43,28.45,10600.0,25.4296,25.4296,25.2431,25.2609,10600.0
2010-02-05 15:30:00,28.47,28.63,28.45,28.6,22600.0,25.2786,25.4207,25.2609,25.3941,22600.0
2010-02-05 15:40:00,28.59,28.71,28.56,28.61,42800.0,25.3852,25.4917,25.3585,25.4029,42800.0
2010-02-05 15:50:00,28.61,28.79,28.6,28.74,62700.0,25.4029,25.5628,25.3941,25.5184,62700.0
2010-02-08 09:30:00,28.73,28.73,28.41,28.54,2200.0,25.5095,25.5095,25.2254,25.3408,2200.0
2010-02-08 09:40:00,28.54,28.71,28.54,28.68,15800.0,25.3408,25.4917,25.3408,25.4651,15800.0
2010-02-08 09:50:00,28.63,28.69,28.53,28.69,5100.0,25.4207,25.474,25.3319,25.474,5100.0
2010-02-08 10:00:00,28.69,28.73,28.6,28.6,17900.0,25.474,25.5095,25.3941,25.3941,17900.0
2010-02-08 10:10:00,28.58,28.59,28.36,28.36,6500.0,25.3763,25.3852,25.181,25.181,6500.0
2010-02-08 10:20:00,28.35,28.4,28.24,28.32,16200.0,25.1721,25.2165,25.0744,25.1454,16200.0
2010-02-08 10:30:00,28.32,28.44,28.32,28.34,13100.0,25.1454,25.252,25.1454,25.1632,13100.0
2010-02-08 10:40:00,28.31,28.37,28.31,28.36,7300.0,25.1366,25.1898,25.1366,25.181,7300.0
2010-02-08 10:50:00,28.36,28.61,28.36,28.59,23900.0,25.181,25.4029,25.181,25.3852,23900.0
2010-02-08 11:00:00,28.6,28.74,28.58,28.66,41400.0,25.3941,25.5184,25.3763,25.4473,41400.0
2010-02-08 11:10:00,28.67,28.67,28.51,28.51,17000.0,25.4562,25.4562,25.3141,25.3141,17000.0
2010-02-08 11:20:00,28.5,28.57,28.46,28.46,7300.0,25.3053,25.3674,25.2698,25.2698,7300.0
2010-02-08 11:30:00,28.44,28.44,28.39,28.4,8200.0,25.252,25.252,25.2076,25.2165,8200.0
2010-02-08 11:40:00,28.4,28.47,28.4,28.43,6700.0,25.2165,25.2786,25.2165,25.2431,6700.0
2010-02-08 11:50:00,28.45,28.45,28.35,28.38,14500.0,25.2609,25.2609,25.1721,25.1987,14500.0
2010-02-08 12:00:00,28.38,28.44,28.31,28.31,12700.0,25.1987,25.252,25.1366,25.1366,12700.0
2010-02-08 12:10:00,28.32,28.36,28.31,28.32,33000.0,25.1454,25.181,25.1366,25.1454,33000.0
2010-02-08 12:20:00,28.32,28.38,28.26,28.38,10500.0,25.1454,25.1987,25.0922,25.1987,10500.0
2010-02-08 12:30:00,28.4,28.44,28.37,28.44,10000.0,25.2165,25.252,25.1898,25.252,10000.0
2010-02-08 12:40:00,28.43,28.45,28.36,28.38,10000.0,25.2431,25.2609,25.181,25.1987,10000.0
2010-02-08 12:50:00,28.36,28.43,28.36,28.42,5800.0,25.181,25.2431,25.181,25.2342,5800.0
2010-02-08 13:00:00,28.42,28.42,28.28,28.31,28600.0,25.2342,25.2342,25.1099,25.1366,28600.0
2010-02-08 13:10:00,28.32,28.37,28.31,28.37,10700.0,25.1454,25.1898,25.1366,25.1898,10700.0
2010-02-08 13:20:00,28.36,28.39,28.36,28.39,5100.0,25.181,25.2076,25.181,25.2076,5100.0
2010-02-08 13:30:00,28.36,28.36,28.27,28.27,4200.0,25.181,25.181,25.101,25.101,4200.0
2010-02-08 13:40:00,28.29,28.3,28.08,28.08,11700.0,25.1188,25.1277,24.9323,24.9323,11700.0
2010-02-08 13:50:00,28.08,28.17,28.07,28.16,7800.0,24.9323,25.0123,24.9235,25.0034,7800.0
2010-02-08 14:00:00,28.16,28.3,28.15,28.28,8500.0,25.0034,25.1277,24.9945,25.1099,8500.0
2010-02-08 14:10:00,28.28,28.31,28.26,28.3,3400.0,25.1099,25.1366,25.0922,25.1277,3400.0
2010-02-08 14:20:00,28.3,28.3,28.22,28.23,9600.0,25.1277,25.1277,25.0567,25.0655,9600.0
2010-02-08 14:30:00,28.23,28.25,28.1,28.1,8700.0,25.0655,25.0833,24.9501,24.9501,8700.0
2010-02-08 14:40:00,28.13,28.27,28.11,28.26,8300.0,24.9767,25.101,24.959,25.0922,8300.0
2010-02-08 14:50:00,28.25,28.26,28.13,28.13,6400.0,25.0833,25.0922,24.9767,24.9767,6400.0
2010-02-08 15:00:00,28.14,28.18,28.1,28.15,9700.0,24.9856,25.0211,24.9501,24.9945,9700.0
2010-02-08 15:10:00,28.15,28.15,28.04,28.04,12200.0,24.9945,24.9945,24.8968,24.8968,12200.0
2010-02-08 15:20:00,28.04,28.09,28.01,28.07,21600.0,24.8968,24.9412,24.8702,24.9235,21600.0
2010-02-08 15:30:00,28.07,28.12,28.05,28.06,18300.0,24.9235,24.9679,24.9057,24.9146,18300.0
2010-02-08 15:40:00,28.06,28.06,27.93,27.93,43400.0,24.9146,24.9146,24.7992,24.7992,43400.0
2010-02-08 15:50:00,27.93,27.96,27.87,27.89,69200.0,24.7992,24.8258,24.7459,24.7636,69200.0
2010-02-09 09:30:00,28.21,29.05,28.07,28.3,18800.0,25.0478,25.7936,24.9235,25.1277,18800.0
2010-02-09 09:40:00,28.31,28.53,28.3,28.34,12600.0,25.1366,25.3319,25.1277,25.1632,12600.0
2010-02-09 09:50:00,28.32,28.32,28.07,28.11,9800.0,25.1454,25.1454,24.9235,24.959,9800.0
2010-02-09 10:00:00,28.1,28.25,28.02,28.24,13900.0,24.9501,25.0833,24.8791,25.0744,13900.0
2010-02-09 10:10:00,28.24,28.38,28.2,28.35,20600.0,25.0744,25.1987,25.0389,25.1721,20600.0
2010-02-09 10:20:00,28.37,28.38,28.28,28.35,9700.0,25.1898,25.1987,25.1099,25.1721,9700.0
2010-02-09 10:30:00,28.35,28.38,28.3,28.36,22100.0,25.1721,25.1987,25.1277,25.181,22100.0
2010-02-09 10:40:00,28.36,28.38,28.25,28.27,7800.0,25.181,25.1987,25.0833,25.101,7800.0
2010-02-09 10:50:00,28.29,28.39,28.25,28.28,12400.0,25.1188,25.2076,25.0833,25.1099,12400.0
2010-02-09 11:00:00,28.28,28.31,28.18,28.19,6900.0,25.1099,25.1366,25.0211,25.03,6900.0
2010-02-09 11:10:00,28.17,28.23,28.16,28.22,2000.0,25.0123,25.0655,25.0034,25.0567,2000.0
2010-02-09 11:20:00,28.24,28.26,28.15,28.18,3900.0,25.0744,25.0922,24.9945,25.0211,3900.0
2010-02-09 11:30:00,28.18,28.56,28.18,28.46,16600.0,25.0211,25.3585,25.0211,25.2698,16600.0
2010-02-09 11:40:00,28.48,28.48,28.3,28.3,58100.0,25.2875,25.2875,25.1277,25.1277,58100.0
2010-02-09 11:50:00,28.33,28.5,28.33,28.36,13000.0,25.1543,25.3053,25.1543,25.181,13000.0
2010-02-09 12:00:00,28.38,28.53,28.34,28.42,8900.0,25.1987,25.3319,25.1632,25.2342,8900.0
2010-02-09 12:10:00,28.42,28.43,28.31,28.33,37100.0,25.2342,25.2431,25.1366,25.1543,37100.0
2010-02-09 12:20:00,28.32,28.34,28.27,28.27,5400.0,25.1454,25.1632,25.101,25.101,5400.0
2010-02-09 12:30:00,28.29,28.35,28.26,28.33,4300.0,25.1188,25.1721,25.0922,25.1543,4300.0
2010-02-09 12:40:00,28.34,28.35,28.13,28.29,32000.0,25.1632,25.1721,24.9767,25.1188,32000.0
2010-02-09 12:50:00,28.29,28.41,28.29,28.34,12700.0,25.1188,25.2254,25.1188,25.1632,12700.0
2010-02-09 13:00:00,28.34,28.41,28.3,28.3,16800.0,25.1632,25.2254,25.1277,25.1277,16800.0
2010-02-09 13:10:00,28.32,28.32,28.29,28.32,5900.0,25.1454,25.1454,25.1188,25.1454,5900.0
2010-02-09 13:20:00,28.33,28.35,28.32,28.33,12300.0,25.1543,25.1721,25.1454,25.1543,12300.0
2010-02-09 13:30:00,28.33,28.36,28.31,28.35,6300.0,25.1543,25.181,25.1366,25.1721,6300.0
2010-02-09 13:40:00,28.35,28.4,28.33,28.4,4000.0,25.1721,25.2165,25.1543,25.2165,4000.0
2010-02-09 13:50:00,28.37,28.42,28.37,28.38,6600.0,25.1898,25.2342,25.1898,25.1987,6600.0
2010-02-09 14:00:00,28.38,28.4,28.33,28.33,18400.0,25.1987,25.2165,25.1543,25.1543,18400.0
2010-02-09 14:10:00,28.35,28.39,28.32,28.34,5800.0,25.1721,25.2076,25.1454,25.1632,5800.0
2010-02-09 14:20:00,28.35,28.39,28.35,28.37,8200.0,25.1721,25.2076,25.1721,25.1898,8200.0
2010-02-09 14:30:00,28.38,28.44,28.36,28.38,13900.0,25.1987,25.252,25.181,25.1987,13900.0
2010-02-09 14:40:00,28.37,28.43,28.28,28.3,8600.0,25.1898,25.2431,25.1099,25.1277,8600.0
2010-02-09 14:50:00,28.29,28.36,28.26,28.32,7000.0,25.1188,25.181,25.0922,25.1454,7000.0
2010-02-09 15:00:00,28.33,28.41,28.28,28.4,12000.0,25.1543,25.2254,25.1099,25.2165,12000.0
2010-02-09 15:10:00,28.4,28.42,28.33,28.37,15300.0,25.2165,25.2342,25.1543,25.1898,15300.0
2010-02-09 15:20:00,28.38,28.4,28.33,28.35,13100.0,25.1987,25.2165,25.1543,25.1721,13100.0
2010-02-09 15:30:00,28.35,28.44,28.31,28.37,16900.0,25.1721,25.252,25.1366,25.1898,16900.0
2010-02-09 15:40:00,28.37,28.37,28.27,28.35,24300.0,25.1898,25.1898,25.101,25.1721,24300.0
2010-02-09 15:50:00,28.35,28.37,28.24,28.35,32300.0,25.1721,25.1898,25.0744,25.1721,32300.0
2010-02-10 09:30:00,28.21,28.34,28.17,28.21,8700.0,25.0478,25.1632,25.0123,25.0478,8700.0
2010-02-10 09:40:00,28.19,28.32,28.16,28.28,8500.0,25.03,25.1454,25.0034,25.1099,8500.0
2010-02-10 09:50:00,28.31,28.31,28.2,28.2,4000.0,25.1366,25.1366,25.0389,25.0389,4000.0
2010-02-10 10:00:00,28.2,28.2,28.02,28.02,10400.0,25.0389,25.0389,24.8791,24.8791,10400.0
2010-02-10 10:10:00,28.03,28.06,28.02,28.05,6400.0,24.888,24.9146,24.8791,24.9057,6400.0
2010-02-10 10:20:00,28.06,28.07,27.96,28.03,17500.0,24.9146,24.9235,24.8258,24.888,17500.0
2010-02-10 10:30:00,28.06,28.07,28.0,28.05,4100.0,24.9146,24.9235,24.8613,24.9057,4100.0
2010-02-10 10:40:00,28.03,28.09,27.98,28.0,4900.0,24.888,24.9412,24.8436,24.8613,4900.0
2010-02-10 10:50:00,28.0,28.08,28.0,28.05,6000.0,24.8613,24.9323,24.8613,24.9057,6000.0
2010-02-10 11:00:00,28.07,28.08,28.01,28.08,1900.0,24.9235,24.9323,24.8702,24.9323,1900.0
2010-02-10 11:10:00,28.09,28.11,28.05,28.05,3200.0,24.9412,24.959,24.9057,24.9057,3200.0
2010-02-10 11:20:00,28.05,28.13,28.02,28.12,7700.0,24.9057,24.9767,24.8791,24.9679,7700.0
2010-02-10 11:30:00,28.12,28.16,28.07,28.09,2400.0,24.9679,25.0034,24.9235,24.9412,2400.0
2010-02-10 11:40:00,28.05,28.1,28.05,28.1,8400.0,24.9057,24.9501,24.9057,24.9501,8400.0
2010-02-10 11:50:00,28.11,28.14,28.05,28.05,2700.0,24.959,24.9856,24.9057,24.9057,2700.0
2010-02-10 12:00:00,28.05,28.13,28.04,28.1,7100.0,24.9057,24.9767,24.8968,24.9501,7100.0
2010-02-10 12:10:00,28.13,28.16,28.13,28.14,4100.0,24.9767,25.0034,24.9767,24.9856,4100.0
2010-02-10 12:20:00,28.16,28.3,28.16,28.26,4000.0,25.0034,25.1277,25.0034,25.0922,4000.0
2010-02-10 12:30:00,28.29,28.41,28.28,28.41,13000.0,25.1188,25.2254,25.1099,25.2254,13000.0
2010-02-10 12:40:00,28.42,28.43,28.4,28.42,8700.0,25.2342,25.2431,25.2165,25.2342,8700.0
2010-02-10 12:50:00,28.42,28.45,28.41,28.42,8800.0,25.2342,25.2609,25.2254,25.2342,8800.0
2010-02-10 13:00:00,28.42,28.45,28.41,28.42,7500.0,25.2342,25.2609,25.2254,25.2342,7500.0
2010-02-10 13:10:00,28.42,28.44,28.37,28.42,4200.0,25.2342,25.252,25.1898,25.2342,4200.0
2010-02-10 13:20:00,28.42,28.49,28.41,28.49,4100.0,25.2342,25.2964,25.2254,25.2964,4100.0
2010-02-10 13:30:00,28.48,28.48,28.41,28.44,2200.0,25.2875,25.2875,25.2254,25.252,2200.0
2010-02-10 13:40:00,28.4,28.43,28.38,28.39,5600.0,25.2165,25.2431,25.1987,25.2076,5600.0
2010-02-10 13:50:00,28.4,28.43,28.36,28.4,5600.0,25.2165,25.2431,25.181,25.2165,5600.0
2010-02-10 14:00:00,28.41,28.45,28.4,28.45,2500.0,25.2254,25.2609,25.2165,25.2609,2500.0
2010-02-10 14:10:00,28.46,28.48,28.39,28.48,11500.0,25.2698,25.2875,25.2076,25.2875,11500.0
2010-02-10 14:20:00,28.47,28.51,28.43,28.49,7400.0,25.2786,25.3141,25.2431,25.2964,7400.0
2010-02-10 14:30:00,28.47,28.47,28.39,28.41,6800.0,25.2786,25.2786,25.2076,25.2254,6800.0
2010-02-10 14:40:00,28.4,28.42,28.39,28.39,3900.0,25.2165,25.2342,25.2076,25.2076,3900.0
2010-02-10 14:50:00,28.39,28.48,28.39,28.41,11600.0,25.2076,25.2875,25.2076,25.2254,11600.0
2010-02-10 15:00:00,28.43,28.47,28.4,28.4,10500.0,25.2431,25.2786,25.2165,25.2165,10500.0
2010-02-10 15:10:00,28.41,28.45,28.4,28.41,8200.0,25.2254,25.2609,25.2165,25.2254,8200.0
2010-02-10 15:20:00,28.41,28.5,28.39,28.5,14000.0,25.2254,25.3053,25.2076,25.3053,14000.0
2010-02-10 15:30:00,28.5,28.51,28.36,28.43,23000.0,25.3053,25.3141,25.181,25.2431,23000.0
2010-02-10 15:40:00,28.42,28.5,28.42,28.47,38900.0,25.2342,25.3053,25.2342,25.2786,38900.0
2010-02-10 15:50:00,28.46,28.55,28.44,28.53,59200.0,25.2698,25.3497,25.252,25.3319,59200.0
2010-02-11 09:30:00,28.52,28.52,27.98,28.28,9100.0,25.323,25.323,24.8436,25.1099,9100.0
2010-02-11 09:40:00,28.26,28.26,28.14,28.17,2600.0,25.0922,25.0922,24.9856,25.0123,2600.0
2010-02-11 09:50:00,28.19,28.25,28.13,28.25,3800.0,25.03,25.0833,24.9767,25.0833,3800.0
2010-02-11 10:00:00,28.26,28.33,28.26,28.29,3600.0,25.0922,25.1543,25.0922,25.1188,3600.0
2010-02-11 10:10:00,28.3,28.39,28.25,28.25,3000.0,25.1277,25.2076,25.0833,25.0833,3000.0
2010-02-11 10:20:00,28.26,28.33,28.23,28.33,4000.0,25.0922,25.1543,25.0655,25.1543,4000.0
2010-02-11 10:30:00,28.34,28.35,28.31,28.35,2700.0,25.1632,25.1721,25.1366,25.1721,2700.0
2010-02-11 10:40:00,28.38,28.39,28.25,28.31,8700.0,25.1987,25.2076,25.0833,25.1366,8700.0
2010-02-11 10:50:00,28.29,28.32,28.26,28.3,2600.0,25.1188,25.1454,25.0922,25.1277,2600.0
2010-02-11 11:00:00,28.31,28.32,28.26,28.31,1200.0,25.1366,25.1454,25.0922,25.1366,1200.0
2010-02-11 11:10:00,28.34,28.44,28.34,28.43,5100.0,25.1632,25.252,25.1632,25.2431,5100.0
2010-02-11 11:20:00,28.43,28.67,28.43,28.67,7900.0,25.2431,25.4562,25.2431,25.4562,7900.0
2010-02-11 11:30:00,28.67,28.7,28.65,28.66,5900.0,25.4562,25.4828,25.4385,25.4473,5900.0
2010-02-11 11:40:00,28.65,28.9,28.64,28.83,11200.0,25.4385,25.6604,25.4296,25.5983,11200.0
2010-02-11 11:50:00,28.83,28.95,28.81,28.89,28800.0,25.5983,25.7048,25.5805,25.6516,28800.0
2010-02-11 12:00:00,28.87,28.92,28.86,28.92,7000.0,25.6338,25.6782,25.6249,25.6782,7000.0
2010-02-11 12:10:00,28.92,29.04,28.87,29.04,28700.0,25.6782,25.7847,25.6338,25.7847,28700.0
2010-02-11 12:20:00,29.02,29.05,29.01,29.01,8800.0,25.767,25.7936,25.7581,25.7581,8800.0
2010-02-11 12:30:00,29.02,29.03,28.99,29.02,7300.0,25.767,25.7759,25.7403,25.767,7300.0
2010-02-11 12:40:00,29.01,29.08,28.99,29.07,7100.0,25.7581,25.8203,25.7403,25.8114,7100.0
2010-02-11 12:50:00,29.07,29.12,29.05,29.12,13000.0,25.8114,25.8558,25.7936,25.8558,13000.0
2010-02-11 13:00:00,29.13,29.16,29.12,29.16,13100.0,25.8646,25.8913,25.8558,25.8913,13100.0
2010-02-11 13:10:00,29.15,29.3,29.15,29.29,38300.0,25.8824,26.0156,25.8824,26.0067,38300.0
2010-02-11 13:20:00,29.29,29.43,29.26,29.41,81800.0,26.0067,26.131,25.9801,26.1133,81800.0
2010-02-11 13:30:00,29.4,29.51,29.3,29.3,34000.0,26.1044,26.2021,26.0156,26.0156,34000.0
2010-02-11 13:40:00,29.33,29.43,29.27,29.38,57400.0,26.0422,26.131,25.989,26.0866,57400.0
2010-02-11 13:50:00,29.37,29.4,29.34,29.37,8500.0,26.0777,26.1044,26.0511,26.0777,8500.0
2010-02-11 14:00:00,29.38,29.46,29.35,29.39,27200.0,26.0866,26.1577,26.06,26.0955,27200.0
2010-02-11 14:10:00,29.39,29.46,29.35,29.43,76700.0,26.0955,26.1577,26.06,26.131,76700.0
2010-02-11 14:20:00,29.43,29.43,29.34,29.35,14600.0,26.131,26.131,26.0511,26.06,14600.0
2010-02-11 14:30:00,29.35,29.35,29.24,29.26,11300.0,26.06,26.06,25.9623,25.9801,11300.0
2010-02-11 14:40:00,29.26,29.26,29.21,29.21,70700.0,25.9801,25.9801,25.9357,25.9357,70700.0
2010-02-11 14:50:00,29.19,29.3,29.15,29.17,29600.0,25.9179,26.0156,25.8824,25.9002,29600.0
2010-02-11 15:00:00,29.17,29.21,29.1,29.2,11300.0,25.9002,25.9357,25.838,25.9268,11300.0
2010-02-11 15:10:00,29.21,29.24,29.18,29.18,10500.0,25.9357,25.9623,25.909,25.909,10500.0
2010-02-11 15:20:00,29.19,29.2,29.11,29.11,6400.0,25.9179,25.9268,25.8469,25.8469,6400.0
2010-02-11 15:30:00,29.11,29.18,29.09,29.13,9900.0,25.8469,25.909,25.8291,25.8646,9900.0
2010-02-11 15:40:00,29.13,29.19,29.12,29.14,9600.0,25.8646,25.9179,25.8558,25.8735,9600.0
2010-02-11 15:50:00,29.13,29.25,28.79,29.19,42800.0,25.8646,25.9712,25.5628,25.9179,42800.0
2010-02-12 09:30:00,28.81,28.86,28.6,28.8,16600.0,25.5805,25.6249,25.3941,25.5716,16600.0
2010-02-12 09:40:00,28.74,28.85,28.74,28.85,13800.0,25.5184,25.616,25.5184,25.616,13800.0
2010-02-12 09:50:00,28.82,28.96,28.77,28.94,10100.0,25.5894,25.7137,25.545,25.6959,10100.0
2010-02-12 10:00:00,28.91,28.99,28.84,28.96,40400.0,25.6693,25.7403,25.6072,25.7137,40400.0
2010-02-12 10:10:00,28.96,29.21,28.96,29.16,27200.0,25.7137,25.9357,25.7137,25.8913,27200.0
2010-02-12 10:20:00,29.12,29.16,28.98,29.06,13000.0,25.8558,25.8913,25.7315,25.8025,13000.0
2010-02-12 10:30:00,29.05,29.17,29.01,29.09,30800.0,25.7936,25.9002,25.7581,25.8291,30800.0
2010-02-12 10:40:00,29.11,29.19,29.08,29.14,12700.0,25.8469,25.9179,25.8203,25.8735,12700.0
2010-02-12 10:50:00,29.13,29.16,29.08,29.12,6200.0,25.8646,25.8913,25.8203,25.8558,6200.0
2010-02-12 11:00:00,29.1,29.1,29.02,29.02,13200.0,25.838,25.838,25.767,25.767,13200.0
2010-02-12 11:10:00,29.02,29.12,29.01,29.11,3400.0,25.767,25.8558,25.7581,25.8469,3400.0
2010-02-12 11:20:00,29.1,29.16,29.04,29.05,4400.0,25.838,25.8913,25.7847,25.7936,4400.0
2010-02-12 11:30:00,29.05,29.06,28.97,29.01,7000.0,25.7936,25.8025,25.7226,25.7581,7000.0
2010-02-12 11:40:00,29.01,29.02,28.95,28.95,7300.0,25.7581,25.767,25.7048,25.7048,7300.0
2010-02-12 11:50:00,28.95,28.96,28.86,28.86,12200.0,25.7048,25.7137,25.6249,25.6249,12200.0
2010-02-12 12:00:00,28.86,28.91,28.86,28.91,10900.0,25.6249,25.6693,25.6249,25.6693,10900.0
2010-02-12 12:10:00,28.91,29.03,28.91,29.01,20400.0,25.6693,25.7759,25.6693,25.7581,20400.0
2010-02-12 12:20:00,29.01,29.02,28.97,29.0,12600.0,25.7581,25.767,25.7226,25.7492,12600.0
2010-02-12 12:30:00,29.01,29.03,28.98,29.03,10100.0,25.7581,25.7759,25.7315,25.7759,10100.0
2010-02-12 12:40:00,29.03,29.06,29.0,29.01,22200.0,25.7759,25.8025,25.7492,25.7581,22200.0
2010-02-12 12:50:00,29.01,29.04,28.99,29.01,6100.0,25.7581,25.7847,25.7403,25.7581,6100.0
2010-02-12 13:00:00,29.01,29.02,28.99,29.01,10700.0,25.7581,25.767,25.7403,25.7581,10700.0
2010-02-12 13:10:00,29.0,29.01,28.86,28.91,8800.0,25.7492,25.7581,25.6249,25.6693,8800.0
2010-02-12 13:20:00,28.9,28.99,28.82,28.97,6300.0,25.6604,25.7403,25.5894,25.7226,6300.0
2010-02-12 13:30:00,28.97,29.0,28.91,29.0,9800.0,25.7226,25.7492,25.6693,25.7492,9800.0
2010-02-12 13:40:00,28.99,29.03,28.99,29.01,14800.0,25.7403,25.7759,25.7403,25.7581,14800.0
2010-02-12 13:50:00,29.0,29.04,29.0,29.0,8000.0,25.7492,25.7847,25.7492,25.7492,8000.0
2010-02-12 14:00:00,29.0,29.04,28.99,29.02,15400.0,25.7492,25.7847,25.7403,25.767,15400.0
2010-02-12 14:10:00,29.03,29.07,28.99,29.01,41000.0,25.7759,25.8114,25.7403,25.7581,41000.0
2010-02-12 14:20:00,29.01,29.03,28.96,29.0,24400.0,25.7581,25.7759,25.7137,25.7492,24400.0
2010-02-12 14:30:00,29.0,29.03,28.99,29.01,13100.0,25.7492,25.7759,25.7403,25.7581,13100.0
2010-02-12 14:40:00,29.01,29.03,29.0,29.02,10700.0,25.7581,25.7759,25.7492,25.767,10700.0
2010-02-12 14:50:00,29.02,29.03,28.94,29.0,27400.0,25.767,25.7759,25.6959,25.7492,27400.0
2010-02-12 15:00:00,29.0,29.02,28.91,29.02,19300.0,25.7492,25.767,25.6693,25.767,19300.0
2010-02-12 15:10:00,29.01,29.02,28.96,28.98,25100.0,25.7581,25.767,25.7137,25.7315,25100.0
2010-02-12 15:20:00,28.98,29.01,28.98,29.01,15800.0,25.7315,25.7581,25.7315,25.7581,15800.0
2010-02-12 15:30:00,29.0,29.01,28.96,29.01,17400.0,25.7492,25.7581,25.7137,25.7581,17400.0
2010-02-12 15:40:00,29.0,29.16,28.99,29.15,99200.0,25.7492,25.8913,25.7403,25.8824,99200.0
2010-02-12 15:50:00,29.14,29.21,29.09,29.14,62600.0,25.8735,25.9357,25.8291,25.8735,62600.0
2010-02-16 09:30:00,29.42,29.42,29.2,29.25,3400.0,26.1221,26.1221,25.9268,25.9712,3400.0
2010-02-16 09:40:00,29.15,29.18,28.96,29.07,4600.0,25.8824,25.909,25.7137,25.8114,4600.0
2010-02-16 09:50:00,29.04,29.08,29.0,29.0,3600.0,25.7847,25.8203,25.7492,25.7492,3600.0
2010-02-16 10:00:00,29.01,29.02,28.9,29.02,11100.0,25.7581,25.767,25.6604,25.767,11100.0
2010-02-16 10:10:00,29.01,29.09,29.01,29.04,8300.0,25.7581,25.8291,25.7581,25.7847,8300.0
2010-02-16 10:20:00,29.03,29.05,28.97,29.03,12600.0,25.7759,25.7936,25.7226,25.7759,12600.0
2010-02-16 10:30:00,29.03,29.08,29.03,29.03,9700.0,25.7759,25.8203,25.7759,25.7759,9700.0
2010-02-16 10:40:00,29.03,29.13,29.03,29.11,4900.0,25.7759,25.8646,25.7759,25.8469,4900.0
2010-02-16 10:50:00,29.11,29.21,29.07,29.19,12600.0,25.8469,25.9357,25.8114,25.9179,12600.0
2010-02-16 11:00:00,29.21,29.31,29.2,29.26,6300.0,25.9357,26.0245,25.9268,25.9801,6300.0
2010-02-16 11:10:00,29.27,29.3,29.23,29.3,1000.0,25.989,26.0156,25.9534,26.0156,1000.0
2010-02-16 11:20:00,29.3,29.39,29.3,29.39,3600.0,26.0156,26.0955,26.0156,26.0955,3600.0
2010-02-16 11:30:00,29.38,29.38,29.35,29.38,2700.0,26.0866,26.0866,26.06,26.0866,2700.0
2010-02-16 11:40:00,29.37,29.46,29.37,29.39,5700.0,26.0777,26.1577,26.0777,26.0955,5700.0
2010-02-16 11:50:00,29.41,29.41,29.35,29.35,2200.0,26.1133,26.1133,26.06,26.06,2200.0
2010-02-16 12:00:00,29.37,29.42,29.32,29.42,3000.0,26.0777,26.1221,26.0333,26.1221,3000.0
2010-02-16 12:10:00,29.4,29.43,29.39,29.4,1200.0,26.1044,26.131,26.0955,26.1044,1200.0
2010-02-16 12:20:00,29.4,29.42,29.4,29.4,900.0,26.1044,26.1221,26.1044,26.1044,900.0
2010-02-16 12:30:00,29.38,29.38,29.31,29.31,1800.0,26.0866,26.0866,26.0245,26.0245,1800.0
2010-02-16 12:40:00,29.33,29.34,29.31,29.34,2000.0,26.0422,26.0511,26.0245,26.0511,2000.0
2010-02-16 12:50:00,29.33,29.36,29.29,29.34,2100.0,26.0422,26.0689,26.0067,26.0511,2100.0
2010-02-16 13:00:00,29.33,29.34,29.28,29.34,1600.0,26.0422,26.0511,25.9978,26.0511,1600.0
2010-02-16 13:10:00,29.34,29.35,29.32,29.35,1100.0,26.0511,26.06,26.0333,26.06,1100.0
2010-02-16 13:20:00,29.35,29.37,29.32,29.35,3300.0,26.06,26.0777,26.0333,26.06,3300.0
2010-02-16 13:30:00,29.35,29.39,29.35,29.39,2400.0,26.06,26.0955,26.06,26.0955,2400.0
2010-02-16 13:40:00,29.38,29.42,29.38,29.42,2300.0,26.0866,26.1221,26.0866,26.1221,2300.0
2010-02-16 13:50:00,29.41,29.42,29.41,29.41,2400.0,26.1133,26.1221,26.1133,26.1133,2400.0
2010-02-16 14:00:00,29.41,29.41,29.37,29.37,4200.0,26.1133,26.1133,26.0777,26.0777,4200.0
2010-02-16 14:10:00,29.38,29.43,29.38,29.43,1700.0,26.0866,26.131,26.0866,26.131,1700.0
2010-02-16 14:20:00,29.41,29.45,29.4,29.45,2200.0,26.1133,26.1488,26.1044,26.1488,2200.0
2010-02-16 14:30:00,29.41,29.41,29.34,29.34,1400.0,26.1133,26.1133,26.0511,26.0511,1400.0
2010-02-16 14:40:00,29.31,29.36,29.31,29.36,2500.0,26.0245,26.0689,26.0245,26.0689,2500.0
2010-02-16 14:50:00,29.35,29.43,29.35,29.38,7600.0,26.06,26.131,26.06,26.0866,7600.0
2010-02-16 15:00:00,29.41,29.41,29.35,29.35,2100.0,26.1133,26.1133,26.06,26.06,2100.0
2010-02-16 15:10:00,29.35,29.37,29.34,29.34,3300.0,26.06,26.0777,26.0511,26.0511,3300.0
2010-02-16 15:20:00,29.34,29.42,29.34,29.41,7500.0,26.0511,26.1221,26.0511,26.1133,7500.0
2010-02-16 15:30:00,29.41,29.52,29.41,29.47,12800.0,26.1133,26.2109,26.1133,26.1665,12800.0
2010-02-16 15:40:00,29.47,29.56,29.46,29.56,14600.0,26.1665,26.2464,26.1577,26.2464,14600.0
2010-02-16 15:50:00,29.56,29.56,29.48,29.56,37300.0,26.2464,26.2464,26.1754,26.2464,37300.0
2010-02-17 09:30:00,29.71,29.79,29.32,29.4,12500.0,26.3796,26.4507,26.0333,26.1044,12500.0
2010-02-17 09:40:00,29.4,29.51,29.37,29.42,15100.0,26.1044,26.2021,26.0777,26.1221,15100.0
2010-02-17 09:50:00,29.4,29.43,29.28,29.4,10300.0,26.1044,26.131,25.9978,26.1044,10300.0
2010-02-17 10:00:00,29.37,29.46,29.26,29.35,19900.0,26.0777,26.1577,25.9801,26.06,19900.0
2010-02-17 10:10:00,29.34,29.35,29.3,29.35,6200.0,26.0511,26.06,26.0156,26.06,6200.0
2010-02-17 10:20:00,29.34,29.35,29.26,29.29,5300.0,26.0511,26.06,25.9801,26.0067,5300.0
2010-02-17 10:30:00,29.29,29.36,29.25,29.27,20000.0,26.0067,26.0689,25.9712,25.989,20000.0
2010-02-17 10:40:00,29.25,29.27,29.15,29.24,73300.0,25.9712,25.989,25.8824,25.9623,73300.0
2010-02-17 10:50:00,29.24,29.26,29.16,29.2,42100.0,25.9623,25.9801,25.8913,25.9268,42100.0
2010-02-17 11:00:00,29.19,29.21,29.15,29.15,37100.0,25.9179,25.9357,25.8824,25.8824,37100.0
2010-02-17 11:10:00,29.15,29.21,29.09,29.2,7100.0,25.8824,25.9357,25.8291,25.9268,7100.0
2010-02-17 11:20:00,29.2,29.22,29.13,29.13,1200.0,25.9268,25.9446,25.8646,25.8646,1200.0
2010-02-17 11:30:00,29.14,29.2,29.09,29.19,12100.0,25.8735,25.9268,25.8291,25.9179,12100.0
2010-02-17 11:40:00,29.21,29.23,29.19,29.19,7000.0,25.9357,25.9534,25.9179,25.9179,7000.0
2010-02-17 11:50:00,29.19,29.19,29.17,29.18,8400.0,25.9179,25.9179,25.9002,25.909,8400.0
2010-02-17 12:00:00,29.18,29.22,29.18,29.2,9400.0,25.909,25.9446,25.909,25.9268,9400.0
2010-02-17 12:10:00,29.19,29.2,29.16,29.19,5300.0,25.9179,25.9268,25.8913,25.9179,5300.0
2010-02-17 12:20:00,29.2,29.22,29.19,29.2,1200.0,25.9268,25.9446,25.9179,25.9268,1200.0
2010-02-17 12:30:00,29.21,29.22,29.17,29.19,10900.0,25.9357,25.9446,25.9002,25.9179,10900.0
2010-02-17 12:40:00,29.19,29.2,29.15,29.17,16400.0,25.9179,25.9268,25.8824,25.9002,16400.0
2010-02-17 12:50:00,29.17,29.19,29.14,29.19,9200.0,25.9002,25.9179,25.8735,25.9179,9200.0
2010-02-17 13:00:00,29.22,29.23,29.14,29.15,14200.0,25.9446,25.9534,25.8735,25.8824,14200.0
2010-02-17 13:10:00,29.16,29.16,29.14,29.15,1200.0,25.8913,25.8913,25.8735,25.8824,1200.0
2010-02-17 13:20:00,29.15,29.2,29.13,29.14,10700.0,25.8824,25.9268,25.8646,25.8735,10700.0
2010-02-17 13:30:00,29.14,29.18,29.13,29.18,2600.0,25.8735,25.909,25.8646,25.909,2600.0
2010-02-17 13:40:00,29.18,29.18,29.13,29.16,6200.0,25.909,25.909,25.8646,25.8913,6200.0
2010-02-17 13:50:00,29.16,29.18,29.16,29.17,11000.0,25.8913,25.909,25.8913,25.9002,11000.0
2010-02-17 14:00:00,29.17,29.21,29.14,29.21,47800.0,25.9002,25.9357,25.8735,25.9357,47800.0
2010-02-17 14:10:00,29.2,29.2,29.11,29.14,14100.0,25.9268,25.9268,25.8469,25.8735,14100.0
2010-02-17 14:20:00,29.12,29.12,29.07,29.09,10300.0,25.8558,25.8558,25.8114,25.8291,10300.0
2010-02-17 14:30:00,29.09,29.09,29.06,29.08,2700.0,25.8291,25.8291,25.8025,25.8203,2700.0
2010-02-17 14:40:00,29.07,29.11,29.06,29.08,15100.0,25.8114,25.8469,25.8025,25.8203,15100.0
2010-02-17 14:50:00,29.08,29.1,29.08,29.09,2700.0,25.8203,25.838,25.8203,25.8291,2700.0
2010-02-17 15:00:00,29.09,29.1,29.03,29.03,9700.0,25.8291,25.838,25.7759,25.7759,9700.0
2010-02-17 15:10:00,29.05,29.1,29.03,29.08,6200.0,25.7936,25.838,25.7759,25.8203,6200.0
2010-02-17 15:20:00,29.09,29.09,29.05,29.07,8200.0,25.8291,25.8291,25.7936,25.8114,8200.0
2010-02-17 15:30:00,29.07,29.09,29.04,29.05,13400.0,25.8114,25.8291,25.7847,25.7936,13400.0
2010-02-17 15:40:00,29.06,29.09,29.03,29.07,23300.0,25.8025,25.8291,25.7759,25.8114,23300.0
2010-02-17 15:50:00,29.07,29.09,29.02,29.08,54000.0,25.8114,25.8291,25.767,25.8203,54000.0
2010-02-18 09:30:00,29.17,29.3,28.81,28.95,15500.0,25.9002,26.0156,25.5805,25.7048,15500.0
2010-02-18 09:40:00,28.95,29.02,28.92,29.0,15100.0,25.7048,25.767,25.6782,25.7492,15100.0
2010-02-18 09:50:00,28.97,29.0,28.92,28.95,6500.0,25.7226,25.7492,25.6782,25.7048,6500.0
2010-02-18 10:00:00,28.94,29.0,28.83,28.9,15100.0,25.6959,25.7492,25.5983,25.6604,15100.0
2010-02-18 10:10:00,28.88,28.9,28.81,28.83,31500.0,25.6427,25.6604,25.5805,25.5983,31500.0
2010-02-18 10:20:00,28.85,28.88,28.79,28.85,15200.0,25.616,25.6427,25.5628,25.616,15200.0
2010-02-18 10:30:00,28.85,28.88,28.78,28.85,16900.0,25.616,25.6427,25.5539,25.616,16900.0
2010-02-18 10:40:00,28.86,28.87,28.78,28.79,11200.0,25.6249,25.6338,25.5539,25.5628,11200.0
2010-02-18 10:50:00,28.79,28.82,28.77,28.8,11700.0,25.5628,25.5894,25.545,25.5716,11700.0
2010-02-18 11:00:00,28.8,28.8,28.74,28.74,24800.0,25.5716,25.5716,25.5184,25.5184,24800.0
2010-02-18 11:10:00,28.75,28.76,28.69,28.72,27400.0,25.5272,25.5361,25.474,25.5006,27400.0
2010-02-18 11:20:00,28.73,28.83,28.73,28.79,30800.0,25.5095,25.5983,25.5095,25.5628,30800.0
2010-02-18 11:30:00,28.8,28.82,28.78,28.8,15800.0,25.5716,25.5894,25.5539,25.5716,15800.0
2010-02-18 11:40:00,28.8,28.82,28.76,28.79,21400.0,25.5716,25.5894,25.5361,25.5628,21400.0
2010-02-18 11:50:00,28.8,28.81,28.76,28.78,13000.0,25.5716,25.5805,25.5361,25.5539,13000.0
2010-02-18 12:00:00,28.79,28.84,28.78,28.84,4800.0,25.5628,25.6072,25.5539,25.6072,4800.0
2010-02-18 12:10:00,28.84,28.87,28.82,28.85,23700.0,25.6072,25.6338,25.5894,25.616,23700.0
2010-02-18 12:20:00,28.83,28.86,28.79,28.79,33000.0,25.5983,25.6249,25.5628,25.5628,33000.0
2010-02-18 12:30:00,28.81,28.81,28.77,28.79,6100.0,25.5805,25.5805,25.545,25.5628,6100.0
2010-02-18 12:40:00,28.8,28.8,28.79,28.8,8700.0,25.5716,25.5716,25.5628,25.5716,8700.0
2010-02-18 12:50:00,28.8,28.8,28.76,28.76,16300.0,25.5716,25.5716,25.5361,25.5361,16300.0
2010-02-18 13:00:00,28.77,28.77,28.71,28.71,13900.0,25.545,25.545,25.4917,25.4917,13900.0
2010-02-18 13:10:00,28.73,28.76,28.72,28.76,8900.0,25.5095,25.5361,25.5006,25.5361,8900.0
2010-02-18 13:20:00,28.77,28.8,28.73,28.73,8300.0,25.545,25.5716,25.5095,25.5095,8300.0
2010-02-18 13:30:00,28.72,28.78,28.71,28.77,9800.0,25.5006,25.5539,25.4917,25.545,9800.0
2010-02-18 13:40:00,28.77,28.8,28.75,28.77,13400.0,25.545,25.5716,25.5272,25.545,13400.0
2010-02-18 13:50:00,28.76,28.79,28.74,28.75,18200.0,25.5361,25.5628,25.5184,25.5272,18200.0
2010-02-18 14:00:00,28.76,28.78,28.72,28.74,10300.0,25.5361,25.5539,25.5006,25.5184,10300.0
2010-02-18 14:10:00,28.74,28.77,28.71,28.76,14500.0,25.5184,25.545,25.4917,25.5361,14500.0
2010-02-18 14:20:00,28.77,28.8,28.73,28.73,30900.0,25.545,25.5716,25.5095,25.5095,30900.0
2010-02-18 14:30:00,28.73,28.73,28.68,28.68,18100.0,25.5095,25.5095,25.4651,25.4651,18100.0
2010-02-18 14:40:00,28.68,28.68,28.61,28.61,25100.0,25.4651,25.4651,25.4029,25.4029,25100.0
2010-02-18 14:50:00,28.62,28.68,28.62,28.65,24600.0,25.4118,25.4651,25.4118,25.4385,24600.0
2010-02-18 15:00:00,28.67,28.68,28.64,28.65,29300.0,25.4562,25.4651,25.4296,25.4385,29300.0
2010-02-18 15:10:00,28.65,28.68,28.64,28.67,10700.0,25.4385,25.4651,25.4296,25.4562,10700.0
2010-02-18 15:20:00,28.68,28.69,28.64,28.64,37700.0,25.4651,25.474,25.4296,25.4296,37700.0
2010-02-18 15:30:00,28.64,28.71,28.61,28.7,19000.0,25.4296,25.4917,25.4029,25.4828,19000.0
2010-02-18 15:40:00,28.7,28.73,28.69,28.72,22800.0,25.4828,25.5095,25.474,25.5006,22800.0
2010-02-18 15:50:00,28.73,28.73,28.66,28.69,53900.0,25.5095,25.5095,25.4473,25.474,53900.0
2010-02-19 09:30:00,28.71,28.73,28.6,28.67,4800.0,25.4917,25.5095,25.3941,25.4562,4800.0
2010-02-19 09:40:00,28.67,28.73,28.61,28.63,10100.0,25.4562,25.5095,25.4029,25.4207,10100.0
2010-02-19 09:50:00,28.65,28.68,28.63,28.65,4800.0,25.4385,25.4651,25.4207,25.4385,4800.0
2010-02-19 10:00:00,28.65,28.71,28.65,28.7,6800.0,25.4385,25.4917,25.4385,25.4828,6800.0
2010-02-19 10:10:00,28.72,28.78,28.72,28.77,6400.0,25.5006,25.5539,25.5006,25.545,6400.0
2010-02-19 10:20:00,28.78,28.9,28.78,28.84,10400.0,25.5539,25.6604,25.5539,25.6072,10400.0
2010-02-19 10:30:00,28.85,28.85,28.75,28.77,10000.0,25.616,25.616,25.5272,25.545,10000.0
2010-02-19 10:40:00,28.77,28.8,28.76,28.77,6000.0,25.545,25.5716,25.5361,25.545,6000.0
2010-02-19 10:50:00,28.77,28.78,28.73,28.73,2100.0,25.545,25.5539,25.5095,25.5095,2100.0
2010-02-19 11:00:00,28.73,28.76,28.71,28.73,2600.0,25.5095,25.5361,25.4917,25.5095,2600.0
2010-02-19 11:10:00,28.72,28.81,28.72,28.77,3900.0,25.5006,25.5805,25.5006,25.545,3900.0
2010-02-19 11:20:00,28.8,28.82,28.78,28.81,8600.0,25.5716,25.5894,25.5539,25.5805,8600.0
2010-02-19 11:30:00,28.8,28.83,28.78,28.79,56800.0,25.5716,25.5983,25.5539,25.5628,56800.0
2010-02-19 11:40:00,28.8,28.85,28.79,28.81,6800.0,25.5716,25.616,25.5628,25.5805,6800.0
2010-02-19 11:50:00,28.82,28.87,28.8,28.85,14500.0,25.5894,25.6338,25.5716,25.616,14500.0
2010-02-19 12:00:00,28.84,28.9,28.81,28.9,64700.0,25.6072,25.6604,25.5805,25.6604,64700.0
2010-02-19 12:10:00,28.9,28.93,28.85,28.92,66200.0,25.6604,25.6871,25.616,25.6782,66200.0
2010-02-19 12:20:00,28.92,28.95,28.91,28.92,7400.0,25.6782,25.7048,25.6693,25.6782,7400.0
2010-02-19 12:30:00,28.92,28.94,28.9,28.92,4600.0,25.6782,25.6959,25.6604,25.6782,4600.0
2010-02-19 12:40:00,28.93,28.93,28.9,28.92,12000.0,25.6871,25.6871,25.6604,25.6782,12000.0
2010-02-19 12:50:00,28.92,29.0,28.92,29.0,14600.0,25.6782,25.7492,25.6782,25.7492,14600.0
2010-02-19 13:00:00,29.0,29.01,28.96,29.0,28600.0,25.7492,25.7581,25.7137,25.7492,28600.0
2010-02-19 13:10:00,29.0,29.01,28.97,29.0,6700.0,25.7492,25.7581,25.7226,25.7492,6700.0
2010-02-19 13:20:00,28.98,28.98,28.95,28.95,3800.0,25.7315,25.7315,25.7048,25.7048,3800.0
2010-02-19 13:30:00,28.96,29.0,28.96,29.0,7800.0,25.7137,25.7492,25.7137,25.7492,7800.0
2010-02-19 13:40:00,29.0,29.01,28.97,28.97,4300.0,25.7492,25.7581,25.7226,25.7226,4300.0
2010-02-19 13:50:00,28.97,29.07,28.94,29.07,34600.0,25.7226,25.8114,25.6959,25.8114,34600.0
2010-02-19 14:00:00,29.06,29.11,29.05,29.09,30900.0,25.8025,25.8469,25.7936,25.8291,30900.0
2010-02-19 14:10:00,29.09,29.12,29.08,29.11,12100.0,25.8291,25.8558,25.8203,25.8469,12100.0
2010-02-19 14:20:00,29.11,29.2,29.11,29.2,8600.0,25.8469,25.9268,25.8469,25.9268,8600.0
2010-02-19 14:30:00,29.2,29.23,29.19,29.21,15900.0,25.9268,25.9534,25.9179,25.9357,15900.0
2010-02-19 14:40:00,29.2,29.26,29.15,29.26,23500.0,25.9268,25.9801,25.8824,25.9801,23500.0
2010-02-19 14:50:00,29.26,29.27,29.19,29.21,22800.0,25.9801,25.989,25.9179,25.9357,22800.0
2010-02-19 15:00:00,29.21,29.23,29.19,29.23,20300.0,25.9357,25.9534,25.9179,25.9534,20300.0
2010-02-19 15:10:00,29.22,29.25,29.18,29.18,8600.0,25.9446,25.9712,25.909,25.909,8600.0
2010-02-19 15:20:00,29.18,29.21,29.16,29.21,11100.0,25.909,25.9357,25.8913,25.9357,11100.0
2010-02-19 15:30:00,29.2,29.28,29.2,29.25,14600.0,25.9268,25.9978,25.9268,25.9712,14600.0
2010-02-19 15:40:00,29.27,29.36,29.25,29.27,41900.0,25.989,26.0689,25.9712,25.989,41900.0
2010-02-19 15:50:00,29.29,29.32,29.24,29.25,55400.0,26.0067,26.0333,25.9623,25.9712,55400.0
2010-02-22 09:30:00,29.31,29.55,29.26,29.55,19900.0,26.0245,26.2376,25.9801,26.2376,19900.0
2010-02-22 09:40:00,29.5,29.68,29.34,29.34,75700.0,26.1932,26.353,26.0511,26.0511,75700.0
2010-02-22 09:50:00,29.34,29.45,29.23,29.39,35700.0,26.0511,26.1488,25.9534,26.0955,35700.0
2010-02-22 10:00:00,29.39,29.41,29.32,29.4,40400.0,26.0955,26.1133,26.0333,26.1044,40400.0
2010-02-22 10:10:00,29.38,29.41,29.32,29.32,16000.0,26.0866,26.1133,26.0333,26.0333,16000.0
2010-02-22 10:20:00,29.31,29.34,29.29,29.3,11900.0,26.0245,26.0511,26.0067,26.0156,11900.0
2010-02-22 10:30:00,29.3,29.41,29.3,29.34,34000.0,26.0156,26.1133,26.0156,26.0511,34000.0
2010-02-22 10:40:00,29.34,29.37,29.31,29.33,6400.0,26.0511,26.0777,26.0245,26.0422,6400.0
2010-02-22 10:50:00,29.33,29.33,29.27,29.28,4600.0,26.0422,26.0422,25.989,25.9978,4600.0
2010-02-22 11:00:00,29.28,29.28,29.13,29.13,5000.0,25.9978,25.9978,25.8646,25.8646,5000.0
2010-02-22 11:10:00,29.11,29.31,29.09,29.29,56900.0,25.8469,26.0245,25.8291,26.0067,56900.0
2010-02-22 11:20:00,29.29,29.3,29.18,29.18,4700.0,26.0067,26.0156,25.909,25.909,4700.0
2010-02-22 11:30:00,29.19,29.26,29.13,29.26,20300.0,25.9179,25.9801,25.8646,25.9801,20300.0
2010-02-22 11:40:00,29.26,29.4,29.22,29.22,29700.0,25.9801,26.1044,25.9446,25.9446,29700.0
2010-02-22 11:50:00,29.2,29.22,29.12,29.2,7400.0,25.9268,25.9446,25.8558,25.9268,7400.0
2010-02-22 12:00:00,29.21,29.21,29.17,29.17,4100.0,25.9357,25.9357,25.9002,25.9002,4100.0
2010-02-22 12:10:00,29.2,29.22,29.17,29.21,9300.0,25.9268,25.9446,25.9002,25.9357,9300.0
2010-02-22 12:20:00,29.2,29.21,29.18,29.2,4200.0,25.9268,25.9357,25.909,25.9268,4200.0
2010-02-22 12:30:00,29.2,29.3,29.2,29.3,4600.0,25.9268,26.0156,25.9268,26.0156,4600.0
2010-02-22 12:40:00,29.29,29.29,29.2,29.25,7900.0,26.0067,26.0067,25.9268,25.9712,7900.0
2010-02-22 12:50:00,29.25,29.28,29.23,29.25,9400.0,25.9712,25.9978,25.9534,25.9712,9400.0
2010-02-22 13:00:00,29.25,29.27,29.24,29.26,7000.0,25.9712,25.989,25.9623,25.9801,7000.0
2010-02-22 13:10:00,29.26,29.26,29.25,29.26,1600.0,25.9801,25.9801,25.9712,25.9801,1600.0
2010-02-22 13:20:00,29.26,29.3,29.26,29.3,6200.0,25.9801,26.0156,25.9801,26.0156,6200.0
2010-02-22 13:30:00,29.3,29.31,29.3,29.31,4500.0,26.0156,26.0245,26.0156,26.0245,4500.0
2010-02-22 13:40:00,29.31,29.36,29.31,29.35,7700.0,26.0245,26.0689,26.0245,26.06,7700.0
2010-02-22 13:50:00,29.35,29.39,29.32,29.32,8800.0,26.06,26.0955,26.0333,26.0333,8800.0
2010-02-22 14:00:00,29.33,29.35,29.32,29.32,4500.0,26.0422,26.06,26.0333,26.0333,4500.0
2010-02-22 14:10:00,29.32,29.32,29.31,29.32,4100.0,26.0333,26.0333,26.0245,26.0333,4100.0
2010-02-22 14:20:00,29.32,29.33,29.32,29.32,4700.0,26.0333,26.0422,26.0333,26.0333,4700.0
2010-02-22 14:30:00,29.33,29.4,29.27,29.35,38500.0,26.0422,26.1044,25.989,26.06,38500.0
2010-02-22 14:40:00,29.35,29.38,29.35,29.36,6600.0,26.06,26.0866,26.06,26.0689,6600.0
2010-02-22 14:50:00,29.36,29.36,29.32,29.33,6400.0,26.0689,26.0689,26.0333,26.0422,6400.0
2010-02-22 15:00:00,29.31,29.32,29.29,29.3,5700.0,26.0245,26.0333,26.0067,26.0156,5700.0
2010-02-22 15:10:00,29.31,29.31,29.3,29.31,2600.0,26.0245,26.0245,26.0156,26.0245,2600.0
2010-02-22 15:20:00,29.31,29.35,29.3,29.31,15000.0,26.0245,26.06,26.0156,26.0245,15000.0
2010-02-22 15:30:00,29.3,29.36,29.28,29.35,19800.0,26.0156,26.0689,25.9978,26.06,19800.0
2010-02-22 15:40:00,29.35,29.36,29.27,29.35,40000.0,26.06,26.0689,25.989,26.06,40000.0
2010-02-22 15:50:00,29.35,29.37,29.33,29.33,28300.0,26.06,26.0777,26.0422,26.0422,28300.0
2010-02-23 09:30:00,29.39,29.67,29.38,29.53,15900.0,26.0955,26.3441,26.0866,26.2198,15900.0
2010-02-23 09:40:00,29.53,29.59,29.45,29.52,11000.0,26.2198,26.2731,26.1488,26.2109,11000.0
2010-02-23 09:50:00,29.48,29.55,29.4,29.55,8600.0,26.1754,26.2376,26.1044,26.2376,8600.0
2010-02-23 10:00:00,29.54,29.57,29.36,29.51,44300.0,26.2287,26.2553,26.0689,26.2021,44300.0
2010-02-23 10:10:00,29.51,29.6,29.47,29.5,43100.0,26.2021,26.282,26.1665,26.1932,43100.0
2010-02-23 10:20:00,29.5,29.53,29.43,29.47,16300.0,26.1932,26.2198,26.131,26.1665,16300.0
2010-02-23 10:30:00,29.48,29.48,29.41,29.43,13100.0,26.1754,26.1754,26.1133,26.131,13100.0
2010-02-23 10:40:00,29.42,29.49,29.36,29.49,12500.0,26.1221,26.1843,26.0689,26.1843,12500.0
2010-02-23 10:50:00,29.48,29.57,29.46,29.56,13400.0,26.1754,26.2553,26.1577,26.2464,13400.0
2010-02-23 11:00:00,29.56,29.57,29.42,29.42,13000.0,26.2464,26.2553,26.1221,26.1221,13000.0
2010-02-23 11:10:00,29.41,29.41,29.3,29.41,8000.0,26.1133,26.1133,26.0156,26.1133,8000.0
2010-02-23 11:20:00,29.39,29.52,29.39,29.52,22200.0,26.0955,26.2109,26.0955,26.2109,22200.0
2010-02-23 11:30:00,29.52,29.55,29.49,29.5,7500.0,26.2109,26.2376,26.1843,26.1932,7500.0
2010-02-23 11:40:00,29.48,29.54,29.46,29.54,12300.0,26.1754,26.2287,26.1577,26.2287,12300.0
2010-02-23 11:50:00,29.54,29.54,29.44,29.51,30000.0,26.2287,26.2287,26.1399,26.2021,30000.0
2010-02-23 12:00:00,29.5,29.51,29.48,29.49,3800.0,26.1932,26.2021,26.1754,26.1843,3800.0
2010-02-23 12:10:00,29.48,29.51,29.47,29.49,19200.0,26.1754,26.2021,26.1665,26.1843,19200.0
2010-02-23 12:20:00,29.49,29.51,29.46,29.51,20900.0,26.1843,26.2021,26.1577,26.2021,20900.0
2010-02-23 12:30:00,29.49,29.52,29.47,29.49,9100.0,26.1843,26.2109,26.1665,26.1843,9100.0
2010-02-23 12:40:00,29.49,29.5,29.44,29.44,16800.0,26.1843,26.1932,26.1399,26.1399,16800.0
2010-02-23 12:50:00,29.47,29.47,29.41,29.41,3300.0,26.1665,26.1665,26.1133,26.1133,3300.0
2010-02-23 13:00:00,29.43,29.45,29.4,29.42,11000.0,26.131,26.1488,26.1044,26.1221,11000.0
2010-02-23 13:10:00,29.43,29.47,29.42,29.43,6100.0,26.131,26.1665,26.1221,26.131,6100.0
2010-02-23 13:20:00,29.43,29.49,29.42,29.49,4500.0,26.131,26.1843,26.1221,26.1843,4500.0
2010-02-23 13:30:00,29.5,29.5,29.42,29.43,6000.0,26.1932,26.1932,26.1221,26.131,6000.0
2010-02-23 13:40:00,29.43,29.47,29.42,29.45,8100.0,26.131,26.1665,26.1221,26.1488,8100.0
2010-02-23 13:50:00,29.45,29.51,29.44,29.5,26600.0,26.1488,26.2021,26.1399,26.1932,26600.0
2010-02-23 14:00:00,29.51,29.53,29.45,29.51,33100.0,26.2021,26.2198,26.1488,26.2021,33100.0
2010-02-23 14:10:00,29.5,29.56,29.48,29.49,12000.0,26.1932,26.2464,26.1754,26.1843,12000.0
2010-02-23 14:20:00,29.49,29.51,29.48,29.5,14700.0,26.1843,26.2021,26.1754,26.1932,14700.0
2010-02-23 14:30:00,29.5,29.54,29.48,29.53,12500.0,26.1932,26.2287,26.1754,26.2198,12500.0
2010-02-23 14:40:00,29.53,29.57,29.52,29.53,6400.0,26.2198,26.2553,26.2109,26.2198,6400.0
2010-02-23 14:50:00,29.53,29.57,29.52,29.54,6200.0,26.2198,26.2553,26.2109,26.2287,6200.0
2010-02-23 15:00:00,29.54,29.57,29.5,29.51,8500.0,26.2287,26.2553,26.1932,26.2021,8500.0
2010-02-23 15:10:00,29.51,29.59,29.5,29.59,5200.0,26.2021,26.2731,26.1932,26.2731,5200.0
2010-02-23 15:20:00,29.59,29.6,29.53,29.54,7400.0,26.2731,26.282,26.2198,26.2287,7400.0
2010-02-23 15:30:00,29.54,29.56,29.48,29.52,16300.0,26.2287,26.2464,26.1754,26.2109,16300.0
2010-02-23 15:40:00,29.51,29.54,29.47,29.51,35500.0,26.2021,26.2287,26.1665,26.2021,35500.0
2010-02-23 15:50:00,29.52,29.52,29.49,29.51,63300.0,26.2109,26.2109,26.1843,26.2021,63300.0
2010-02-24 09:30:00,29.49,29.61,29.41,29.6,4200.0,26.1843,26.2908,26.1133,26.282,4200.0
2010-02-24 09:40:00,29.58,29.68,29.55,29.66,8300.0,26.2642,26.353,26.2376,26.3352,8300.0
2010-02-24 09:50:00,29.68,29.79,29.66,29.72,4700.0,26.353,26.4507,26.3352,26.3885,4700.0
2010-02-24 10:00:00,29.71,29.79,29.65,29.67,5500.0,26.3796,26.4507,26.3264,26.3441,5500.0
2010-02-24 10:10:00,29.65,29.68,29.6,29.65,28500.0,26.3264,26.353,26.282,26.3264,28500.0
2010-02-24 10:20:00,29.65,29.75,29.62,29.75,5800.0,26.3264,26.4151,26.2997,26.4151,5800.0
2010-02-24 10:30:00,29.75,29.89,29.75,29.89,12800.0,26.4151,26.5395,26.4151,26.5395,12800.0
2010-02-24 10:40:00,29.89,30.01,29.86,29.98,12800.0,26.5395,26.646,26.5128,26.6194,12800.0
2010-02-24 10:50:00,29.98,29.98,29.86,29.88,2600.0,26.6194,26.6194,26.5128,26.5306,2600.0
2010-02-24 11:00:00,29.9,29.91,29.83,29.83,7300.0,26.5483,26.5572,26.4862,26.4862,7300.0
2010-02-24 11:10:00,29.82,29.93,29.82,29.9,4800.0,26.4773,26.575,26.4773,26.5483,4800.0
2010-02-24 11:20:00,29.9,29.91,29.85,29.88,2100.0,26.5483,26.5572,26.5039,26.5306,2100.0
2010-02-24 11:30:00,29.87,29.91,29.85,29.86,4100.0,26.5217,26.5572,26.5039,26.5128,4100.0
2010-02-24 11:40:00,29.86,29.9,29.84,29.89,4800.0,26.5128,26.5483,26.4951,26.5395,4800.0
2010-02-24 11:50:00,29.89,29.93,29.89,29.92,1300.0,26.5395,26.575,26.5395,26.5661,1300.0
2010-02-24 12:00:00,29.9,29.91,29.8,29.8,4500.0,26.5483,26.5572,26.4595,26.4595,4500.0
2010-02-24 12:10:00,29.81,29.87,29.81,29.87,4700.0,26.4684,26.5217,26.4684,26.5217,4700.0
2010-02-24 12:20:00,29.87,29.87,29.85,29.85,1600.0,26.5217,26.5217,26.5039,26.5039,1600.0
2010-02-24 12:30:00,29.87,29.87,29.86,29.87,1100.0,26.5217,26.5217,26.5128,26.5217,1100.0
2010-02-24 12:40:00,29.87,29.89,29.87,29.89,3300.0,26.5217,26.5395,26.5217,26.5395,3300.0
2010-02-24 12:50:00,29.88,29.91,29.88,29.91,1100.0,26.5306,26.5572,26.5306,26.5572,1100.0
2010-02-24 13:00:00,29.91,29.94,29.87,29.89,10000.0,26.5572,26.5838,26.5217,26.5395,10000.0
2010-02-24 13:10:00,29.88,29.99,29.87,29.98,6900.0,26.5306,26.6282,26.5217,26.6194,6900.0
2010-02-24 13:20:00,29.97,29.98,29.92,29.92,2200.0,26.6105,26.6194,26.5661,26.5661,2200.0
2010-02-24 13:30:00,29.92,29.92,29.87,29.88,5600.0,26.5661,26.5661,26.5217,26.5306,5600.0
2010-02-24 13:40:00,29.89,29.89,29.87,29.88,2100.0,26.5395,26.5395,26.5217,26.5306,2100.0
2010-02-24 13:50:00,29.88,29.95,29.88,29.92,4400.0,26.5306,26.5927,26.5306,26.5661,4400.0
2010-02-24 14:00:00,29.93,29.93,29.88,29.89,3800.0,26.575,26.575,26.5306,26.5395,3800.0
2010-02-24 14:10:00,29.89,29.9,29.87,29.88,7400.0,26.5395,26.5483,26.5217,26.5306,7400.0
2010-02-24 14:20:00,29.88,29.89,29.87,29.88,3400.0,26.5306,26.5395,26.5217,26.5306,3400.0
2010-02-24 14:30:00,29.89,29.89,29.84,29.85,10000.0,26.5395,26.5395,26.4951,26.5039,10000.0
2010-02-24 14:40:00,29.85,29.85,29.81,29.84,5100.0,26.5039,26.5039,26.4684,26.4951,5100.0
2010-02-24 14:50:00,29.85,29.86,29.81,29.81,7100.0,26.5039,26.5128,26.4684,26.4684,7100.0
2010-02-24 15:00:00,29.81,29.83,29.79,29.82,10900.0,26.4684,26.4862,26.4507,26.4773,10900.0
2010-02-24 15:10:00,29.82,29.83,29.78,29.8,13400.0,26.4773,26.4862,26.4418,26.4595,13400.0
2010-02-24 15:20:00,29.8,29.84,29.79,29.84,10400.0,26.4595,26.4951,26.4507,26.4951,10400.0
2010-02-24 15:30:00,29.84,29.88,29.78,29.87,13600.0,26.4951,26.5306,26.4418,26.5217,13600.0
2010-02-24 15:40:00,29.86,29.94,29.86,29.86,24700.0,26.5128,26.5838,26.5128,26.5128,24700.0
2010-02-24 15:50:00,29.86,29.96,29.86,29.93,33300.0,26.5128,26.6016,26.5128,26.575,33300.0
2010-02-25 09:30:00,29.54,29.83,29.54,29.71,12700.0,26.2287,26.4862,26.2287,26.3796,12700.0
2010-02-25 09:40:00,29.7,29.78,29.62,29.72,5000.0,26.3708,26.4418,26.2997,26.3885,5000.0
2010-02-25 09:50:00,29.72,29.81,29.7,29.7,4800.0,26.3885,26.4684,26.3708,26.3708,4800.0
2010-02-25 10:00:00,29.71,29.73,29.63,29.66,6500.0,26.3796,26.3974,26.3086,26.3352,6500.0
2010-02-25 10:10:00,29.65,29.7,29.63,29.65,7400.0,26.3264,26.3708,26.3086,26.3264,7400.0
2010-02-25 10:20:00,29.66,29.76,29.66,29.76,6900.0,26.3352,26.424,26.3352,26.424,6900.0
2010-02-25 10:30:00,29.76,29.77,29.65,29.67,9900.0,26.424,26.4329,26.3264,26.3441,9900.0
2010-02-25 10:40:00,29.67,29.71,29.66,29.68,6500.0,26.3441,26.3796,26.3352,26.353,6500.0
2010-02-25 10:50:00,29.68,29.71,29.65,29.69,9300.0,26.353,26.3796,26.3264,26.3619,9300.0
2010-02-25 11:00:00,29.68,29.68,29.54,29.55,5600.0,26.353,26.353,26.2287,26.2376,5600.0
2010-02-25 11:10:00,29.55,29.56,29.53,29.54,5500.0,26.2376,26.2464,26.2198,26.2287,5500.0
2010-02-25 11:20:00,29.54,29.54,29.45,29.45,12600.0,26.2287,26.2287,26.1488,26.1488,12600.0
2010-02-25 11:30:00,29.45,29.47,29.42,29.43,8100.0,26.1488,26.1665,26.1221,26.131,8100.0
2010-02-25 11:40:00,29.42,29.47,29.4,29.41,8600.0,26.1221,26.1665,26.1044,26.1133,8600.0
2010-02-25 11:50:00,29.41,29.46,29.38,29.39,8800.0,26.1133,26.1577,26.0866,26.0955,8800.0
2010-02-25 12:00:00,29.38,29.52,29.38,29.52,9400.0,26.0866,26.2109,26.0866,26.2109,9400.0
2010-02-25 12:10:00,29.52,29.57,29.52,29.56,1300.0,26.2109,26.2553,26.2109,26.2464,1300.0
2010-02-25 12:20:00,29.56,29.56,29.48,29.48,5200.0,26.2464,26.2464,26.1754,26.1754,5200.0
2010-02-25 12:30:00,29.48,29.53,29.48,29.53,4900.0,26.1754,26.2198,26.1754,26.2198,4900.0
2010-02-25 12:40:00,29.53,29.55,29.53,29.53,1800.0,26.2198,26.2376,26.2198,26.2198,1800.0
2010-02-25 12:50:00,29.53,29.54,29.51,29.51,3200.0,26.2198,26.2287,26.2021,26.2021,3200.0
2010-02-25 13:00:00,29.51,29.51,29.46,29.46,3200.0,26.2021,26.2021,26.1577,26.1577,3200.0
2010-02-25 13:10:00,29.46,29.47,29.44,29.46,1600.0,26.1577,26.1665,26.1399,26.1577,1600.0
2010-02-25 13:20:00,29.47,29.5,29.43,29.44,3300.0,26.1665,26.1932,26.131,26.1399,3300.0
2010-02-25 13:30:00,29.44,29.45,29.43,29.43,2100.0,26.1399,26.1488,26.131,26.131,2100.0
2010-02-25 13:40:00,29.44,29.59,29.43,29.57,6200.0,26.1399,26.2731,26.131,26.2553,6200.0
2010-02-25 13:50:00,29.58,29.73,29.58,29.72,6800.0,26.2642,26.3974,26.2642,26.3885,6800.0
2010-02-25 14:00:00,29.72,29.77,29.69,29.71,4000.0,26.3885,26.4329,26.3619,26.3796,4000.0
2010-02-25 14:10:00,29.71,29.71,29.65,29.69,4600.0,26.3796,26.3796,26.3264,26.3619,4600.0
2010-02-25 14:20:00,29.69,29.74,29.67,29.67,6400.0,26.3619,26.4063,26.3441,26.3441,6400.0
2010-02-25 14:30:00,29.66,29.75,29.64,29.65,9500.0,26.3352,26.4151,26.3175,26.3264,9500.0
2010-02-25 14:40:00,29.65,29.73,29.65,29.67,6500.0,26.3264,26.3974,26.3264,26.3441,6500.0
2010-02-25 14:50:00,29.67,29.72,29.65,29.69,7700.0,26.3441,26.3885,26.3264,26.3619,7700.0
2010-02-25 15:00:00,29.7,29.8,29.66,29.8,8500.0,26.3708,26.4595,26.3352,26.4595,8500.0
2010-02-25 15:10:00,29.78,29.78,29.68,29.69,8100.0,26.4418,26.4418,26.353,26.3619,8100.0
2010-02-25 15:20:00,29.68,29.75,29.66,29.74,10500.0,26.353,26.4151,26.3352,26.4063,10500.0
2010-02-25 15:30:00,29.75,29.84,29.72,29.84,9600.0,26.4151,26.4951,26.3885,26.4951,9600.0
2010-02-25 15:40:00,29.84,29.89,29.82,29.85,17800.0,26.4951,26.5395,26.4773,26.5039,17800.0
2010-02-25 15:50:00,29.85,29.89,29.81,29.85,25600.0,26.5039,26.5395,26.4684,26.5039,25600.0
2010-02-26 09:30:00,29.95,29.98,29.82,29.82,4300.0,26.5927,26.6194,26.4773,26.4773,4300.0
2010-02-26 09:40:00,29.78,29.89,29.74,29.79,5200.0,26.4418,26.5395,26.4063,26.4507,5200.0
2010-02-26 09:50:00,29.74,29.75,29.63,29.63,5300.0,26.4063,26.4151,26.3086,26.3086,5300.0
2010-02-26 10:00:00,29.65,29.72,29.52,29.57,3800.0,26.3264,26.3885,26.2109,26.2553,3800.0
2010-02-26 10:10:00,29.61,29.75,29.61,29.72,3300.0,26.2908,26.4151,26.2908,26.3885,3300.0
2010-02-26 10:20:00,29.73,29.82,29.7,29.82,2900.0,26.3974,26.4773,26.3708,26.4773,2900.0
2010-02-26 10:30:00,29.81,29.91,29.81,29.91,8300.0,26.4684,26.5572,26.4684,26.5572,8300.0
2010-02-26 10:40:00,29.91,29.91,29.79,29.79,4400.0,26.5572,26.5572,26.4507,26.4507,4400.0
2010-02-26 10:50:00,29.78,29.78,29.71,29.71,1800.0,26.4418,26.4418,26.3796,26.3796,1800.0
2010-02-26 11:00:00,29.72,29.76,29.7,29.76,6000.0,26.3885,26.424,26.3708,26.424,6000.0
2010-02-26 11:10:00,29.77,29.86,29.76,29.86,1300.0,26.4329,26.5128,26.424,26.5128,1300.0
2010-02-26 11:20:00,29.81,29.82,29.81,29.82,400.0,26.4684,26.4773,26.4684,26.4773,400.0
2010-02-26 11:30:00,29.8,29.86,29.78,29.86,1800.0,26.4595,26.5128,26.4418,26.5128,1800.0
2010-02-26 11:40:00,29.85,29.86,29.8,29.82,1800.0,26.5039,26.5128,26.4595,26.4773,1800.0
2010-02-26 11:50:00,29.81,29.83,29.8,29.83,2600.0,26.4684,26.4862,26.4595,26.4862,2600.0
2010-02-26 12:00:00,29.84,29.88,29.84,29.86,2800.0,26.4951,26.5306,26.4951,26.5128,2800.0
2010-02-26 12:10:00,29.85,29.9,29.85,29.89,2400.0,26.5039,26.5483,26.5039,26.5395,2400.0
2010-02-26 12:20:00,29.88,29.9,29.87,29.87,1400.0,26.5306,26.5483,26.5217,26.5217,1400.0
2010-02-26 12:30:00,29.87,29.87,29.85,29.85,1900.0,26.5217,26.5217,26.5039,26.5039,1900.0
2010-02-26 12:40:00,29.85,29.87,29.85,29.85,3600.0,26.5039,26.5217,26.5039,26.5039,3600.0
2010-02-26 12:50:00,29.85,29.87,29.81,29.87,12200.0,26.5039,26.5217,26.4684,26.5217,12200.0
2010-02-26 13:00:00,29.87,29.91,29.87,29.87,3800.0,26.5217,26.5572,26.5217,26.5217,3800.0
2010-02-26 13:10:00,29.88,29.93,29.87,29.93,7600.0,26.5306,26.575,26.5217,26.575,7600.0
2010-02-26 13:20:00,29.91,29.94,29.9,29.94,2400.0,26.5572,26.5838,26.5483,26.5838,2400.0
2010-02-26 13:30:00,29.94,29.94,29.9,29.9,2700.0,26.5838,26.5838,26.5483,26.5483,2700.0
2010-02-26 13:40:00,29.91,29.91,29.85,29.86,6700.0,26.5572,26.5572,26.5039,26.5128,6700.0
2010-02-26 13:50:00,29.86,29.87,29.85,29.85,1700.0,26.5128,26.5217,26.5039,26.5039,1700.0
2010-02-26 14:00:00,29.85,29.86,29.85,29.86,2800.0,26.5039,26.5128,26.5039,26.5128,2800.0
2010-02-26 14:10:00,29.85,29.86,29.85,29.86,3000.0,26.5039,26.5128,26.5039,26.5128,3000.0
2010-02-26 14:20:00,29.85,29.86,29.85,29.85,1600.0,26.5039,26.5128,26.5039,26.5039,1600.0
2010-02-26 14:30:00,29.85,29.88,29.85,29.88,13200.0,26.5039,26.5306,26.5039,26.5306,13200.0
2010-02-26 14:40:00,29.88,29.88,29.85,29.88,4100.0,26.5306,26.5306,26.5039,26.5306,4100.0
2010-02-26 14:50:00,29.88,29.88,29.85,29.86,2000.0,26.5306,26.5306,26.5039,26.5128,2000.0
2010-02-26 15:00:00,29.87,29.88,29.83,29.83,5400.0,26.5217,26.5306,26.4862,26.4862,5400.0
2010-02-26 15:10:00,29.83,29.88,29.81,29.85,7400.0,26.4862,26.5306,26.4684,26.5039,7400.0
2010-02-26 15:20:00,29.85,29.88,29.85,29.85,7700.0,26.5039,26.5306,26.5039,26.5039,7700.0
2010-02-26 15:30:00,29.85,29.88,29.82,29.88,16800.0,26.5039,26.5306,26.4773,26.5306,16800.0
2010-02-26 15:40:00,29.88,30.0,29.88,30.0,31200.0,26.5306,26.6371,26.5306,26.6371,31200.0
2010-02-26 15:50:00,29.99,30.04,29.9,29.94,49800.0,26.6282,26.6726,26.5483,26.5838,49800.0
2010-03-01 09:30:00,28.09,28.7,27.9,28.6,254600.0,24.9412,25.4828,24.7725,25.3941,254600.0
2010-03-01 09:40:00,28.61,29.47,28.58,29.13,257200.0,25.4029,26.1665,25.3763,25.8646,257200.0
2010-03-01 09:50:00,29.1,29.49,29.09,29.27,571500.0,25.838,26.1843,25.8291,25.989,571500.0
2010-03-01 10:00:00,29.27,29.37,29.24,29.3,194000.0,25.989,26.0777,25.9623,26.0156,194000.0
2010-03-01 10:10:00,29.3,29.36,29.25,29.3,321200.0,26.0156,26.0689,25.9712,26.0156,321200.0
2010-03-01 10:20:00,29.3,29.33,29.2,29.2,277600.0,26.0156,26.0422,25.9268,25.9268,277600.0
2010-03-01 10:30:00,29.21,29.25,29.09,29.1,78500.0,25.9357,25.9712,25.8291,25.838,78500.0
2010-03-01 10:40:00,29.1,29.11,28.7,28.75,108000.0,25.838,25.8469,25.4828,25.5272,108000.0
2010-03-01 10:50:00,28.75,28.76,28.5,28.52,142800.0,25.5272,25.5361,25.3053,25.323,142800.0
2010-03-01 11:00:00,28.52,28.7,28.5,28.56,104200.0,25.323,25.4828,25.3053,25.3585,104200.0
2010-03-01 11:10:00,28.57,28.58,28.43,28.44,133200.0,25.3674,25.3763,25.2431,25.252,133200.0
2010-03-01 11:20:00,28.44,28.82,28.42,28.61,75400.0,25.252,25.5894,25.2342,25.4029,75400.0
2010-03-01 11:30:00,28.62,28.7,28.57,28.67,82000.0,25.4118,25.4828,25.3674,25.4562,82000.0
2010-03-01 11:40:00,28.67,28.8,28.63,28.72,101600.0,25.4562,25.5716,25.4207,25.5006,101600.0
2010-03-01 11:50:00,28.7,28.74,28.68,28.71,140600.0,25.4828,25.5184,25.4651,25.4917,140600.0
2010-03-01 12:00:00,28.72,28.73,28.72,28.72,322100.0,25.5006,25.5095,25.5006,25.5006,322100.0
2010-03-01 12:10:00,28.72,28.76,28.7,28.73,708900.0,25.5006,25.5361,25.4828,25.5095,708900.0
2010-03-01 12:20:00,28.73,28.74,28.68,28.7,350000.0,25.5095,25.5184,25.4651,25.4828,350000.0
2010-03-01 12:30:00,28.7,28.76,28.68,28.75,60600.0,25.4828,25.5361,25.4651,25.5272,60600.0
2010-03-01 12:40:00,28.74,28.81,28.73,28.75,72900.0,25.5184,25.5805,25.5095,25.5272,72900.0
2010-03-01 12:50:00,28.75,28.76,28.71,28.71,37400.0,25.5272,25.5361,25.4917,25.4917,37400.0
2010-03-01 13:00:00,28.72,28.72,28.71,28.71,59000.0,25.5006,25.5006,25.4917,25.4917,59000.0
2010-03-01 13:10:00,28.72,28.8,28.68,28.74,49300.0,25.5006,25.5716,25.4651,25.5184,49300.0
2010-03-01 13:20:00,28.74,28.75,28.71,28.74,21500.0,25.5184,25.5272,25.4917,25.5184,21500.0
2010-03-01 13:30:00,28.74,28.77,28.73,28.75,61400.0,25.5184,25.545,25.5095,25.5272,61400.0
2010-03-01 13:40:00,28.75,28.76,28.72,28.75,51000.0,25.5272,25.5361,25.5006,25.5272,51000.0
2010-03-01 13:50:00,28.75,28.75,28.69,28.69,69900.0,25.5272,25.5272,25.474,25.474,69900.0
2010-03-01 14:00:00,28.7,28.7,28.69,28.7,32700.0,25.4828,25.4828,25.474,25.4828,32700.0
2010-03-01 14:10:00,28.69,28.7,28.64,28.68,45600.0,25.474,25.4828,25.4296,25.4651,45600.0
2010-03-01 14:20:00,28.68,28.68,28.6,28.6,27000.0,25.4651,25.4651,25.3941,25.3941,27000.0
2010-03-01 14:30:00,28.61,28.61,28.51,28.53,37400.0,25.4029,25.4029,25.3141,25.3319,37400.0
2010-03-01 14:40:00,28.53,28.71,28.52,28.71,66000.0,25.3319,25.4917,25.323,25.4917,66000.0
2010-03-01 14:50:00,28.7,28.75,28.63,28.75,48800.0,25.4828,25.5272,25.4207,25.5272,48800.0
2010-03-01 15:00:00,28.75,28.79,28.7,28.78,101100.0,25.5272,25.5628,25.4828,25.5539,101100.0
2010-03-01 15:10:00,28.79,28.79,28.64,28.65,88700.0,25.5628,25.5628,25.4296,25.4385,88700.0
2010-03-01 15:20:00,28.65,28.67,28.6,28.61,75700.0,25.4385,25.4562,25.3941,25.4029,75700.0
2010-03-01 15:30:00,28.62,28.64,28.57,28.61,77800.0,25.4118,25.4296,25.3674,25.4029,77800.0
2010-03-01 15:40:00,28.61,28.62,28.54,28.56,71700.0,25.4029,25.4118,25.3408,25.3585,71700.0
2010-03-01 15:50:00,28.57,28.64,28.44,28.55,232900.0,25.3674,25.4296,25.252,25.3497,232900.0
2010-03-02 09:30:00,29.75,30.0,29.55,29.74,192500.0,26.4151,26.6371,26.2376,26.4063,192500.0
2010-03-02 09:40:00,29.74,29.79,29.54,29.67,273900.0,26.4063,26.4507,26.2287,26.3441,273900.0
2010-03-02 09:50:00,29.67,29.78,29.58,29.68,296800.0,26.3441,26.4418,26.2642,26.353,296800.0
2010-03-02 10:00:00,29.68,29.69,29.54,29.61,126700.0,26.353,26.3619,26.2287,26.2908,126700.0
2010-03-02 10:10:00,29.63,29.64,29.47,29.56,86300.0,26.3086,26.3175,26.1665,26.2464,86300.0
2010-03-02 10:20:00,29.57,29.59,29.52,29.58,41700.0,26.2553,26.2731,26.2109,26.2642,41700.0
2010-03-02 10:30:00,29.58,29.69,29.55,29.69,138300.0,26.2642,26.3619,26.2376,26.3619,138300.0
2010-03-02 10:40:00,29.69,29.8,29.63,29.73,551400.0,26.3619,26.4595,26.3086,26.3974,551400.0
2010-03-02 10:50:00,29.73,29.9,29.7,29.89,268100.0,26.3974,26.5483,26.3708,26.5395,268100.0
2010-03-02 11:00:00,29.89,29.92,29.87,29.9,80600.0,26.5395,26.5661,26.5217,26.5483,80600.0
2010-03-02 11:10:00,29.9,30.1,29.89,30.05,55100.0,26.5483,26.7259,26.5395,26.6815,55100.0
2010-03-02 11:20:00,30.05,30.07,29.93,30.05,60600.0,26.6815,26.6993,26.575,26.6815,60600.0
2010-03-02 11:30:00,30.05,30.19,30.02,30.18,39700.0,26.6815,26.8058,26.6549,26.7969,39700.0
2010-03-02 11:40:00,30.17,30.37,30.17,30.33,127400.0,26.7881,26.9656,26.7881,26.9301,127400.0
2010-03-02 11:50:00,30.34,30.45,30.29,30.32,72300.0,26.939,27.0367,26.8946,26.9213,72300.0
2010-03-02 12:00:00,30.31,30.53,30.3,30.51,124700.0,26.9124,27.1077,26.9035,27.09,124700.0
2010-03-02 12:10:00,30.5,30.7,30.46,30.64,92200.0,27.0811,27.2587,27.0456,27.2054,92200.0
2010-03-02 12:20:00,30.66,30.91,30.64,30.89,114000.0,27.2231,27.4451,27.2054,27.4274,114000.0
2010-03-02 12:30:00,30.89,31.08,30.83,30.91,56000.0,27.4274,27.5961,27.3741,27.4451,56000.0
2010-03-02 12:40:00,30.92,31.1,30.91,31.06,34200.0,27.454,27.6138,27.4451,27.5783,34200.0
2010-03-02 12:50:00,31.05,31.06,30.88,30.98,26900.0,27.5694,27.5783,27.4185,27.5073,26900.0
2010-03-02 13:00:00,30.96,31.07,30.92,31.06,23400.0,27.4895,27.5872,27.454,27.5783,23400.0
2010-03-02 13:10:00,30.64,31.25,30.64,31.22,48400.0,27.2054,27.747,27.2054,27.7204,48400.0
2010-03-02 13:20:00,31.22,31.47,31.18,31.47,48900.0,27.7204,27.9423,27.6849,27.9423,48900.0
2010-03-02 13:30:00,31.47,31.88,31.36,31.88,96700.0,27.9423,28.3064,27.8447,28.3064,96700.0
2010-03-02 13:40:00,31.88,32.12,31.8,31.95,159500.0,28.3064,28.5195,28.2354,28.3685,159500.0
2010-03-02 13:50:00,31.95,32.24,31.92,32.13,85100.0,28.3685,28.626,28.3419,28.5284,85100.0
2010-03-02 14:00:00,32.09,32.3,32.03,32.15,112700.0,28.4928,28.6793,28.4396,28.5461,112700.0
2010-03-02 14:10:00,32.15,32.24,31.92,32.0,125800.0,28.5461,28.626,28.3419,28.4129,125800.0
2010-03-02 14:20:00,31.97,32.21,31.9,32.13,126400.0,28.3863,28.5994,28.3241,28.5284,126400.0
2010-03-02 14:30:00,32.13,32.17,32.0,32.16,71500.0,28.5284,28.5639,28.4129,28.555,71500.0
2010-03-02 14:40:00,32.15,32.16,32.06,32.09,68900.0,28.5461,28.555,28.4662,28.4928,68900.0
2010-03-02 14:50:00,32.09,32.19,32.07,32.1,43700.0,28.4928,28.5816,28.4751,28.5017,43700.0
2010-03-02 15:00:00,32.11,32.67,32.1,32.49,142600.0,28.5106,29.0078,28.5017,28.848,142600.0
2010-03-02 15:10:00,32.5,32.6,32.33,32.43,93700.0,28.8569,28.9457,28.7059,28.7947,93700.0
2010-03-02 15:20:00,32.44,32.45,32.27,32.38,197000.0,28.8036,28.8125,28.6527,28.7503,197000.0
2010-03-02 15:30:00,32.4,32.42,32.35,32.4,185500.0,28.7681,28.7859,28.7237,28.7681,185500.0
2010-03-02 15:40:00,32.39,32.66,32.39,32.64,97100.0,28.7592,28.9989,28.7592,28.9812,97100.0
2010-03-02 15:50:00,32.64,32.73,32.53,32.56,218500.0,28.9812,29.0611,28.8835,28.9102,218500.0
2010-03-03 09:30:00,32.56,32.56,32.01,32.31,51000.0,28.9102,28.9102,28.4218,28.6882,51000.0
2010-03-03 09:40:00,32.3,32.37,32.1,32.34,85400.0,28.6793,28.7415,28.5017,28.7148,85400.0
2010-03-03 09:50:00,32.34,32.44,32.28,32.33,90800.0,28.7148,28.8036,28.6615,28.7059,90800.0
2010-03-03 10:00:00,32.33,32.44,32.04,32.13,116300.0,28.7059,28.8036,28.4484,28.5284,116300.0
2010-03-03 10:10:00,32.14,32.24,32.05,32.1,50600.0,28.5372,28.626,28.4573,28.5017,50600.0
2010-03-03 10:20:00,32.09,32.11,31.96,32.1,72600.0,28.4928,28.5106,28.3774,28.5017,72600.0
2010-03-03 10:30:00,32.09,32.11,32.05,32.08,37400.0,28.4928,28.5106,28.4573,28.484,37400.0
2010-03-03 10:40:00,32.08,32.17,32.06,32.14,59100.0,28.484,28.5639,28.4662,28.5372,59100.0
2010-03-03 10:50:00,32.16,32.35,32.14,32.25,33900.0,28.555,28.7237,28.5372,28.6349,33900.0
2010-03-03 11:00:00,32.28,32.35,32.27,32.34,19100.0,28.6615,28.7237,28.6527,28.7148,19100.0
2010-03-03 11:10:00,32.34,32.48,32.33,32.35,28400.0,28.7148,28.8391,28.7059,28.7237,28400.0
2010-03-03 11:20:00,32.35,32.43,32.32,32.4,32700.0,28.7237,28.7947,28.6971,28.7681,32700.0
2010-03-03 11:30:00,32.4,32.44,32.37,32.42,21400.0,28.7681,28.8036,28.7415,28.7859,21400.0
2010-03-03 11:40:00,32.42,32.42,32.38,32.4,12000.0,28.7859,28.7859,28.7503,28.7681,12000.0
2010-03-03 11:50:00,32.4,32.45,32.4,32.41,14700.0,28.7681,28.8125,28.7681,28.777,14700.0
2010-03-03 12:00:00,32.42,32.42,32.39,32.41,8500.0,28.7859,28.7859,28.7592,28.777,8500.0
2010-03-03 12:10:00,32.41,32.47,32.41,32.44,15300.0,28.777,28.8302,28.777,28.8036,15300.0
2010-03-03 12:20:00,32.45,32.71,32.44,32.7,40300.0,28.8125,29.0433,28.8036,29.0345,40300.0
2010-03-03 12:30:00,32.68,32.69,32.5,32.54,22800.0,29.0167,29.0256,28.8569,28.8924,22800.0
2010-03-03 12:40:00,32.55,32.55,32.4,32.46,16100.0,28.9013,28.9013,28.7681,28.8214,16100.0
2010-03-03 12:50:00,32.46,32.46,32.35,32.38,7300.0,28.8214,28.8214,28.7237,28.7503,7300.0
2010-03-03 13:00:00,32.38,32.38,32.25,32.25,14900.0,28.7503,28.7503,28.6349,28.6349,14900.0
2010-03-03 13:10:00,32.26,32.29,32.17,32.29,15300.0,28.6438,28.6704,28.5639,28.6704,15300.0
2010-03-03 13:20:00,32.28,32.41,32.28,32.31,19500.0,28.6615,28.777,28.6615,28.6882,19500.0
2010-03-03 13:30:00,32.31,32.33,32.28,32.33,16300.0,28.6882,28.7059,28.6615,28.7059,16300.0
2010-03-03 13:40:00,32.33,32.44,32.33,32.44,8700.0,28.7059,28.8036,28.7059,28.8036,8700.0
2010-03-03 13:50:00,32.44,32.45,32.35,32.38,12300.0,28.8036,28.8125,28.7237,28.7503,12300.0
2010-03-03 14:00:00,32.37,32.37,32.24,32.24,14000.0,28.7415,28.7415,28.626,28.626,14000.0
2010-03-03 14:10:00,32.23,32.24,32.08,32.14,23900.0,28.6172,28.626,28.484,28.5372,23900.0
2010-03-03 14:20:00,32.14,32.18,32.12,32.13,9900.0,28.5372,28.5728,28.5195,28.5284,9900.0
2010-03-03 14:30:00,32.13,32.14,32.05,32.05,15200.0,28.5284,28.5372,28.4573,28.4573,15200.0
2010-03-03 14:40:00,32.06,32.07,32.0,32.03,12500.0,28.4662,28.4751,28.4129,28.4396,12500.0
2010-03-03 14:50:00,32.05,32.08,31.99,32.0,18700.0,28.4573,28.484,28.4041,28.4129,18700.0
2010-03-03 15:00:00,32.0,32.09,31.99,32.06,14700.0,28.4129,28.4928,28.4041,28.4662,14700.0
2010-03-03 15:10:00,32.07,32.08,32.03,32.06,22100.0,28.4751,28.484,28.4396,28.4662,22100.0
2010-03-03 15:20:00,32.05,32.09,32.0,32.06,14200.0,28.4573,28.4928,28.4129,28.4662,14200.0
2010-03-03 15:30:00,32.06,32.14,32.04,32.06,30700.0,28.4662,28.5372,28.4484,28.4662,30700.0
2010-03-03 15:40:00,32.06,32.07,32.01,32.02,35200.0,28.4662,28.4751,28.4218,28.4307,35200.0
2010-03-03 15:50:00,32.02,32.16,32.01,32.08,111200.0,28.4307,28.555,28.4218,28.484,111200.0
2010-03-04 09:30:00,32.03,32.27,31.97,32.23,27600.0,28.4396,28.6527,28.3863,28.6172,27600.0
2010-03-04 09:40:00,32.22,32.47,32.09,32.34,45000.0,28.6083,28.8302,28.4928,28.7148,45000.0
2010-03-04 09:50:00,32.33,32.5,32.27,32.36,26100.0,28.7059,28.8569,28.6527,28.7326,26100.0
2010-03-04 10:00:00,32.42,32.55,32.36,32.53,87300.0,28.7859,28.9013,28.7326,28.8835,87300.0
2010-03-04 10:10:00,32.51,32.63,32.48,32.48,21100.0,28.8658,28.9723,28.8391,28.8391,21100.0
2010-03-04 10:20:00,32.5,32.64,32.46,32.63,26100.0,28.8569,28.9812,28.8214,28.9723,26100.0
2010-03-04 10:30:00,32.63,32.65,32.49,32.56,24300.0,28.9723,28.9901,28.848,28.9102,24300.0
2010-03-04 10:40:00,32.55,32.84,32.55,32.79,75600.0,28.9013,29.1588,28.9013,29.1144,75600.0
2010-03-04 10:50:00,32.78,32.84,32.52,32.56,51200.0,29.1055,29.1588,28.8746,28.9102,51200.0
2010-03-04 11:00:00,32.54,32.56,32.49,32.55,23800.0,28.8924,28.9102,28.848,28.9013,23800.0
2010-03-04 11:10:00,32.57,32.73,32.54,32.66,37600.0,28.919,29.0611,28.8924,28.9989,37600.0
2010-03-04 11:20:00,32.67,32.77,32.63,32.76,36300.0,29.0078,29.0966,28.9723,29.0877,36300.0
2010-03-04 11:30:00,32.77,32.77,32.65,32.66,39800.0,29.0966,29.0966,28.9901,28.9989,39800.0
2010-03-04 11:40:00,32.66,32.69,32.61,32.62,18400.0,28.9989,29.0256,28.9546,28.9634,18400.0
2010-03-04 11:50:00,32.6,32.72,32.56,32.72,20400.0,28.9457,29.0522,28.9102,29.0522,20400.0
2010-03-04 12:00:00,32.73,32.84,32.7,32.84,38400.0,29.0611,29.1588,29.0345,29.1588,38400.0
2010-03-04 12:10:00,32.79,32.92,32.79,32.87,37800.0,29.1144,29.2298,29.1144,29.1854,37800.0
2010-03-04 12:20:00,32.89,33.21,32.86,33.03,85500.0,29.2032,29.4873,29.1765,29.3275,85500.0
2010-03-04 12:30:00,33.01,33.01,32.71,32.92,30800.0,29.3097,29.3097,29.0433,29.2298,30800.0
2010-03-04 12:40:00,32.91,32.91,32.76,32.78,16000.0,29.2209,29.2209,29.0877,29.1055,16000.0
2010-03-04 12:50:00,32.78,32.84,32.76,32.76,9100.0,29.1055,29.1588,29.0877,29.0877,9100.0
2010-03-04 13:00:00,32.77,32.78,32.67,32.67,11600.0,29.0966,29.1055,29.0078,29.0078,11600.0
2010-03-04 13:10:00,32.66,32.78,32.64,32.69,45600.0,28.9989,29.1055,28.9812,29.0256,45600.0
2010-03-04 13:20:00,32.69,32.69,32.65,32.68,62200.0,29.0256,29.0256,28.9901,29.0167,62200.0
2010-03-04 13:30:00,32.67,32.74,32.67,32.69,11100.0,29.0078,29.07,29.0078,29.0256,11100.0
2010-03-04 13:40:00,32.69,32.72,32.68,32.68,18900.0,29.0256,29.0522,29.0167,29.0167,18900.0
2010-03-04 13:50:00,32.7,32.71,32.68,32.7,5000.0,29.0345,29.0433,29.0167,29.0345,5000.0
2010-03-04 14:00:00,32.7,32.71,32.69,32.69,70300.0,29.0345,29.0433,29.0256,29.0256,70300.0
2010-03-04 14:10:00,32.69,32.7,32.64,32.65,18300.0,29.0256,29.0345,28.9812,28.9901,18300.0
2010-03-04 14:20:00,32.66,32.7,32.66,32.69,18000.0,28.9989,29.0345,28.9989,29.0256,18000.0
2010-03-04 14:30:00,32.69,32.76,32.67,32.76,26900.0,29.0256,29.0877,29.0078,29.0877,26900.0
2010-03-04 14:40:00,32.77,32.84,32.76,32.8,26500.0,29.0966,29.1588,29.0877,29.1233,26500.0
2010-03-04 14:50:00,32.78,32.89,32.76,32.88,26100.0,29.1055,29.2032,29.0877,29.1943,26100.0
2010-03-04 15:00:00,32.88,32.9,32.77,32.79,19800.0,29.1943,29.212,29.0966,29.1144,19800.0
2010-03-04 15:10:00,32.77,32.8,32.72,32.8,15300.0,29.0966,29.1233,29.0522,29.1233,15300.0
2010-03-04 15:20:00,32.79,32.81,32.77,32.81,11900.0,29.1144,29.1321,29.0966,29.1321,11900.0
2010-03-04 15:30:00,32.83,32.86,32.75,32.75,19500.0,29.1499,29.1765,29.0789,29.0789,19500.0
2010-03-04 15:40:00,32.76,32.95,32.76,32.8,61200.0,29.0877,29.2564,29.0877,29.1233,61200.0
2010-03-04 15:50:00,32.8,32.89,32.78,32.87,45900.0,29.1233,29.2032,29.1055,29.1854,45900.0
2010-03-05 09:30:00,33.04,33.14,32.86,32.91,53100.0,29.3364,29.4251,29.1765,29.2209,53100.0
2010-03-05 09:40:00,32.98,33.38,32.95,33.35,63100.0,29.2831,29.6382,29.2564,29.6116,63100.0
2010-03-05 09:50:00,33.41,33.64,33.21,33.22,96900.0,29.6649,29.8691,29.4873,29.4962,96900.0
2010-03-05 10:00:00,33.21,33.32,33.12,33.19,14400.0,29.4873,29.585,29.4074,29.4695,14400.0
2010-03-05 10:10:00,33.2,33.32,33.12,33.14,41500.0,29.4784,29.585,29.4074,29.4251,41500.0
2010-03-05 10:20:00,33.14,33.24,33.1,33.24,14400.0,29.4251,29.5139,29.3896,29.5139,14400.0
2010-03-05 10:30:00,33.21,33.24,33.17,33.19,8200.0,29.4873,29.5139,29.4518,29.4695,8200.0
2010-03-05 10:40:00,33.18,33.28,33.17,33.26,41100.0,29.4607,29.5494,29.4518,29.5317,41100.0
2010-03-05 10:50:00,33.28,33.44,33.27,33.31,43400.0,29.5494,29.6915,29.5406,29.5761,43400.0
2010-03-05 11:00:00,33.33,33.38,33.26,33.35,24700.0,29.5938,29.6382,29.5317,29.6116,24700.0
2010-03-05 11:10:00,33.35,33.6,33.31,33.6,74500.0,29.6116,29.8336,29.5761,29.8336,74500.0
2010-03-05 11:20:00,33.59,33.91,33.5,33.85,176100.0,29.8247,30.1088,29.7448,30.0556,176100.0
2010-03-05 11:30:00,33.85,34.2,33.79,33.88,121400.0,30.0556,30.3663,30.0023,30.0822,121400.0
2010-03-05 11:40:00,33.83,33.83,33.64,33.69,15400.0,30.0378,30.0378,29.8691,29.9135,15400.0
2010-03-05 11:50:00,33.68,33.68,33.49,33.51,13900.0,29.9046,29.9046,29.7359,29.7537,13900.0
2010-03-05 12:00:00,33.52,33.8,33.5,33.79,52200.0,29.7625,30.0112,29.7448,30.0023,52200.0
2010-03-05 12:10:00,33.8,34.11,33.73,34.04,74600.0,30.0112,30.2864,29.949,30.2243,74600.0
2010-03-05 12:20:00,34.04,34.37,33.94,34.36,90900.0,30.2243,30.5173,30.1355,30.5084,90900.0
2010-03-05 12:30:00,34.32,34.71,34.28,34.57,169500.0,30.4729,30.8192,30.4374,30.6948,169500.0
2010-03-05 12:40:00,34.56,34.81,34.16,34.22,126900.0,30.686,30.9079,30.3308,30.3841,126900.0
2010-03-05 12:50:00,34.25,34.37,34.1,34.36,57100.0,30.4107,30.5173,30.2775,30.5084,57100.0
2010-03-05 13:00:00,34.36,34.7,34.32,34.68,198800.0,30.5084,30.8103,30.4729,30.7925,198800.0
2010-03-05 13:10:00,34.62,34.9,34.48,34.56,226000.0,30.7392,30.9879,30.6149,30.686,226000.0
2010-03-05 13:20:00,34.53,34.82,34.46,34.66,53500.0,30.6593,30.9168,30.5972,30.7748,53500.0
2010-03-05 13:30:00,34.66,35.17,34.66,35.04,214800.0,30.7748,31.2276,30.7748,31.1122,214800.0
2010-03-05 13:40:00,35.08,35.17,34.7,34.7,79500.0,31.1477,31.2276,30.8103,30.8103,79500.0
2010-03-05 13:50:00,34.7,34.71,34.29,34.32,83300.0,30.8103,30.8192,30.4462,30.4729,83300.0
2010-03-05 14:00:00,34.31,34.31,34.0,34.0,39900.0,30.464,30.464,30.1887,30.1887,39900.0
2010-03-05 14:10:00,33.96,34.08,33.75,33.88,49900.0,30.1532,30.2598,29.9668,30.0822,49900.0
2010-03-05 14:20:00,33.87,33.9,33.71,33.8,30300.0,30.0733,30.1,29.9312,30.0112,30300.0
2010-03-05 14:30:00,33.83,33.87,33.72,33.74,20200.0,30.0378,30.0733,29.9401,29.9579,20200.0
2010-03-05 14:40:00,33.73,33.85,33.73,33.85,24600.0,29.949,30.0556,29.949,30.0556,24600.0
2010-03-05 14:50:00,33.82,33.9,33.63,33.8,31900.0,30.0289,30.1,29.8602,30.0112,31900.0
2010-03-05 15:00:00,33.78,33.87,33.73,33.81,11700.0,29.9934,30.0733,29.949,30.02,11700.0
2010-03-05 15:10:00,33.81,33.87,33.76,33.81,18300.0,30.02,30.0733,29.9756,30.02,18300.0
2010-03-05 15:20:00,33.82,33.82,33.64,33.64,15600.0,30.0289,30.0289,29.8691,29.8691,15600.0
2010-03-05 15:30:00,33.65,33.75,33.62,33.68,27900.0,29.878,29.9668,29.8513,29.9046,27900.0
2010-03-05 15:40:00,33.68,33.71,33.55,33.61,69500.0,29.9046,29.9312,29.7892,29.8425,69500.0
2010-03-05 15:50:00,33.62,33.65,33.52,33.63,99000.0,29.8513,29.878,29.7625,29.8602,99000.0
2010-03-08 09:30:00,33.69,34.1,33.5,34.05,117300.0,29.9135,30.2775,29.7448,30.2331,117300.0
2010-03-08 09:40:00,34.04,34.75,34.03,34.69,178400.0,30.2243,30.8547,30.2154,30.8014,178400.0
2010-03-08 09:50:00,34.66,34.8,34.02,34.21,123700.0,30.7748,30.8991,30.2065,30.3752,123700.0
2010-03-08 10:00:00,34.2,34.45,34.1,34.15,11400.0,30.3663,30.5883,30.2775,30.3219,11400.0
2010-03-08 10:10:00,34.2,34.25,33.97,34.01,34200.0,30.3663,30.4107,30.1621,30.1976,34200.0
2010-03-08 10:20:00,34.01,34.38,34.0,34.21,90600.0,30.1976,30.5261,30.1887,30.3752,90600.0
2010-03-08 10:30:00,34.18,34.18,33.99,34.12,36400.0,30.3486,30.3486,30.1799,30.2953,36400.0
2010-03-08 10:40:00,34.15,34.59,34.14,34.36,84700.0,30.3219,30.7126,30.313,30.5084,84700.0
2010-03-08 10:50:00,34.32,34.6,34.28,34.58,46100.0,30.4729,30.7215,30.4374,30.7037,46100.0
2010-03-08 11:00:00,34.54,34.75,34.41,34.41,72200.0,30.6682,30.8547,30.5528,30.5528,72200.0
2010-03-08 11:10:00,34.41,34.41,34.3,34.3,20500.0,30.5528,30.5528,30.4551,30.4551,20500.0
2010-03-08 11:20:00,34.31,34.36,34.29,34.3,17100.0,30.464,30.5084,30.4462,30.4551,17100.0
2010-03-08 11:30:00,34.3,34.51,34.3,34.46,31200.0,30.4551,30.6416,30.4551,30.5972,31200.0
2010-03-08 11:40:00,34.45,34.62,34.45,34.62,50200.0,30.5883,30.7392,30.5883,30.7392,50200.0
2010-03-08 11:50:00,34.62,34.75,34.43,34.43,74800.0,30.7392,30.8547,30.5705,30.5705,74800.0
2010-03-08 12:00:00,34.43,34.45,34.35,34.4,27200.0,30.5705,30.5883,30.4995,30.5439,27200.0
2010-03-08 12:10:00,34.4,34.43,34.32,34.34,41100.0,30.5439,30.5705,30.4729,30.4906,41100.0
2010-03-08 12:20:00,34.34,34.35,34.13,34.15,19600.0,30.4906,30.4995,30.3042,30.3219,19600.0
2010-03-08 12:30:00,34.16,34.16,34.1,34.12,15600.0,30.3308,30.3308,30.2775,30.2953,15600.0
2010-03-08 12:40:00,34.13,34.3,34.12,34.28,77200.0,30.3042,30.4551,30.2953,30.4374,77200.0
2010-03-08 12:50:00,34.27,34.38,34.15,34.17,117700.0,30.4285,30.5261,30.3219,30.3397,117700.0
2010-03-08 13:00:00,34.16,34.31,34.14,34.15,75900.0,30.3308,30.464,30.313,30.3219,75900.0
2010-03-08 13:10:00,34.15,34.15,34.06,34.08,12600.0,30.3219,30.3219,30.242,30.2598,12600.0
2010-03-08 13:20:00,34.06,34.06,33.83,33.85,27800.0,30.242,30.242,30.0378,30.0556,27800.0
2010-03-08 13:30:00,33.85,33.98,33.81,33.98,52600.0,30.0556,30.171,30.02,30.171,52600.0
2010-03-08 13:40:00,33.94,34.03,33.88,33.97,96400.0,30.1355,30.2154,30.0822,30.1621,96400.0
2010-03-08 13:50:00,33.95,34.18,33.95,34.02,110600.0,30.1443,30.3486,30.1443,30.2065,110600.0
2010-03-08 14:00:00,34.01,34.08,33.99,34.02,12100.0,30.1976,30.2598,30.1799,30.2065,12100.0
2010-03-08 14:10:00,34.01,34.03,33.93,33.93,6300.0,30.1976,30.2154,30.1266,30.1266,6300.0
2010-03-08 14:20:00,33.88,33.91,33.79,33.88,15200.0,30.0822,30.1088,30.0023,30.0822,15200.0
2010-03-08 14:30:00,33.88,34.13,33.88,34.12,39400.0,30.0822,30.3042,30.0822,30.2953,39400.0
2010-03-08 14:40:00,34.12,34.17,33.98,33.98,60600.0,30.2953,30.3397,30.171,30.171,60600.0
2010-03-08 14:50:00,33.99,34.17,33.98,34.09,72500.0,30.1799,30.3397,30.171,30.2687,72500.0
2010-03-08 15:00:00,34.08,34.17,34.01,34.01,30100.0,30.2598,30.3397,30.1976,30.1976,30100.0
2010-03-08 15:10:00,34.01,34.01,33.9,33.94,13700.0,30.1976,30.1976,30.1,30.1355,13700.0
2010-03-08 15:20:00,33.94,34.03,33.93,34.0,20000.0,30.1355,30.2154,30.1266,30.1887,20000.0
2010-03-08 15:30:00,34.0,34.0,33.96,33.98,53300.0,30.1887,30.1887,30.1532,30.171,53300.0
2010-03-08 15:40:00,33.98,34.02,33.97,34.0,38500.0,30.171,30.2065,30.1621,30.1887,38500.0
2010-03-08 15:50:00,34.0,34.01,33.94,34.0,94500.0,30.1887,30.1976,30.1355,30.1887,94500.0
2010-03-09 09:30:00,33.9,34.03,33.6,33.74,51300.0,30.1,30.2154,29.8336,29.9579,51300.0
2010-03-09 09:40:00,33.77,33.77,33.66,33.76,26400.0,29.9845,29.9845,29.8869,29.9756,26400.0
2010-03-09 09:50:00,33.78,33.78,33.67,33.75,5900.0,29.9934,29.9934,29.8957,29.9668,5900.0
2010-03-09 10:00:00,33.73,33.77,33.71,33.71,6600.0,29.949,29.9845,29.9312,29.9312,6600.0
2010-03-09 10:10:00,33.72,33.74,33.67,33.74,4300.0,29.9401,29.9579,29.8957,29.9579,4300.0
2010-03-09 10:20:00,33.71,33.74,33.59,33.59,4800.0,29.9312,29.9579,29.8247,29.8247,4800.0
2010-03-09 10:30:00,33.6,33.73,33.6,33.7,26300.0,29.8336,29.949,29.8336,29.9224,26300.0
2010-03-09 10:40:00,33.7,33.73,33.68,33.72,8200.0,29.9224,29.949,29.9046,29.9401,8200.0
2010-03-09 10:50:00,33.7,33.73,33.69,33.72,6500.0,29.9224,29.949,29.9135,29.9401,6500.0
2010-03-09 11:00:00,33.71,33.75,33.68,33.73,17900.0,29.9312,29.9668,29.9046,29.949,17900.0
2010-03-09 11:10:00,33.73,33.8,33.73,33.75,35300.0,29.949,30.0112,29.949,29.9668,35300.0
2010-03-09 11:20:00,33.75,33.77,33.71,33.72,2500.0,29.9668,29.9845,29.9312,29.9401,2500.0
2010-03-09 11:30:00,33.73,33.77,33.7,33.7,7900.0,29.949,29.9845,29.9224,29.9224,7900.0
2010-03-09 11:40:00,33.71,33.72,33.67,33.7,6700.0,29.9312,29.9401,29.8957,29.9224,6700.0
2010-03-09 11:50:00,33.7,33.74,33.68,33.68,6300.0,29.9224,29.9579,29.9046,29.9046,6300.0
2010-03-09 12:00:00,33.69,33.74,33.69,33.72,15800.0,29.9135,29.9579,29.9135,29.9401,15800.0
2010-03-09 12:10:00,33.72,33.8,33.7,33.78,15300.0,29.9401,30.0112,29.9224,29.9934,15300.0
2010-03-09 12:20:00,33.78,33.8,33.76,33.76,5300.0,29.9934,30.0112,29.9756,29.9756,5300.0
2010-03-09 12:30:00,33.76,33.77,33.74,33.77,10200.0,29.9756,29.9845,29.9579,29.9845,10200.0
2010-03-09 12:40:00,33.77,33.77,33.75,33.75,3600.0,29.9845,29.9845,29.9668,29.9668,3600.0
2010-03-09 12:50:00,33.75,33.79,33.74,33.77,12400.0,29.9668,30.0023,29.9579,29.9845,12400.0
2010-03-09 13:00:00,33.79,33.79,33.75,33.76,10200.0,30.0023,30.0023,29.9668,29.9756,10200.0
2010-03-09 13:10:00,33.76,33.78,33.74,33.75,42600.0,29.9756,29.9934,29.9579,29.9668,42600.0
2010-03-09 13:20:00,33.75,33.77,33.73,33.77,62200.0,29.9668,29.9845,29.949,29.9845,62200.0
2010-03-09 13:30:00,33.76,33.78,33.74,33.76,47000.0,29.9756,29.9934,29.9579,29.9756,47000.0
2010-03-09 13:40:00,33.77,33.77,33.74,33.76,12200.0,29.9845,29.9845,29.9579,29.9756,12200.0
2010-03-09 13:50:00,33.76,33.76,33.75,33.75,3400.0,29.9756,29.9756,29.9668,29.9668,3400.0
2010-03-09 14:00:00,33.75,33.79,33.75,33.75,27700.0,29.9668,30.0023,29.9668,29.9668,27700.0
2010-03-09 14:10:00,33.75,33.78,33.75,33.75,5400.0,29.9668,29.9934,29.9668,29.9668,5400.0
2010-03-09 14:20:00,33.75,33.76,33.7,33.71,6800.0,29.9668,29.9756,29.9224,29.9312,6800.0
2010-03-09 14:30:00,33.71,33.76,33.7,33.74,23400.0,29.9312,29.9756,29.9224,29.9579,23400.0
2010-03-09 14:40:00,33.74,33.77,33.71,33.74,21800.0,29.9579,29.9845,29.9312,29.9579,21800.0
2010-03-09 14:50:00,33.74,33.75,33.73,33.74,39400.0,29.9579,29.9668,29.949,29.9579,39400.0
2010-03-09 15:00:00,33.74,33.75,33.68,33.7,43700.0,29.9579,29.9668,29.9046,29.9224,43700.0
2010-03-09 15:10:00,33.7,33.72,33.65,33.7,87300.0,29.9224,29.9401,29.878,29.9224,87300.0
2010-03-09 15:20:00,33.7,33.7,33.66,33.67,26400.0,29.9224,29.9224,29.8869,29.8957,26400.0
2010-03-09 15:30:00,33.66,33.67,33.59,33.59,21700.0,29.8869,29.8957,29.8247,29.8247,21700.0
2010-03-09 15:40:00,33.59,33.67,33.51,33.51,47600.0,29.8247,29.8957,29.7537,29.7537,47600.0
2010-03-09 15:50:00,33.51,33.62,33.51,33.53,61100.0,29.7537,29.8513,29.7537,29.7714,61100.0
2010-03-10 09:30:00,33.52,33.52,33.33,33.4,10300.0,29.7625,29.7625,29.5938,29.656,10300.0
2010-03-10 09:40:00,33.36,33.4,33.34,33.4,13300.0,29.6205,29.656,29.6027,29.656,13300.0
2010-03-10 09:50:00,33.39,33.42,33.39,33.41,13000.0,29.6471,29.6738,29.6471,29.6649,13000.0
2010-03-10 10:00:00,33.39,33.42,33.39,33.4,6100.0,29.6471,29.6738,29.6471,29.656,6100.0
2010-03-10 10:10:00,33.4,33.41,33.39,33.39,22000.0,29.656,29.6649,29.6471,29.6471,22000.0
2010-03-10 10:20:00,33.39,33.46,33.38,33.46,13400.0,29.6471,29.7093,29.6382,29.7093,13400.0
2010-03-10 10:30:00,33.46,33.5,33.46,33.48,5900.0,29.7093,29.7448,29.7093,29.727,5900.0
2010-03-10 10:40:00,33.47,33.51,33.47,33.51,77400.0,29.7182,29.7537,29.7182,29.7537,77400.0
2010-03-10 10:50:00,33.52,33.72,33.52,33.62,29300.0,29.7625,29.9401,29.7625,29.8513,29300.0
2010-03-10 11:00:00,33.62,33.74,33.5,33.5,41700.0,29.8513,29.9579,29.7448,29.7448,41700.0
2010-03-10 11:10:00,33.49,33.63,33.49,33.63,8100.0,29.7359,29.8602,29.7359,29.8602,8100.0
2010-03-10 11:20:00,33.64,33.66,33.63,33.66,9100.0,29.8691,29.8869,29.8602,29.8869,9100.0
2010-03-10 11:30:00,33.65,33.67,33.58,33.59,9600.0,29.878,29.8957,29.8158,29.8247,9600.0
2010-03-10 11:40:00,33.59,33.59,33.48,33.48,5500.0,29.8247,29.8247,29.727,29.727,5500.0
2010-03-10 11:50:00,33.48,33.58,33.48,33.58,5600.0,29.727,29.8158,29.727,29.8158,5600.0
2010-03-10 12:00:00,33.58,33.58,33.55,33.56,7300.0,29.8158,29.8158,29.7892,29.7981,7300.0
2010-03-10 12:10:00,33.56,33.58,33.53,33.56,13500.0,29.7981,29.8158,29.7714,29.7981,13500.0
2010-03-10 12:20:00,33.55,33.56,33.48,33.5,14300.0,29.7892,29.7981,29.727,29.7448,14300.0
2010-03-10 12:30:00,33.47,33.56,33.45,33.52,116200.0,29.7182,29.7981,29.7004,29.7625,116200.0
2010-03-10 12:40:00,33.52,33.54,33.49,33.51,48500.0,29.7625,29.7803,29.7359,29.7537,48500.0
2010-03-10 12:50:00,33.51,33.58,33.49,33.53,7000.0,29.7537,29.8158,29.7359,29.7714,7000.0
2010-03-10 13:00:00,33.52,33.52,33.51,33.52,9300.0,29.7625,29.7625,29.7537,29.7625,9300.0
2010-03-10 13:10:00,33.53,33.56,33.51,33.52,10400.0,29.7714,29.7981,29.7537,29.7625,10400.0
2010-03-10 13:20:00,33.52,33.54,33.49,33.51,9000.0,29.7625,29.7803,29.7359,29.7537,9000.0
2010-03-10 13:30:00,33.51,33.51,33.46,33.46,20400.0,29.7537,29.7537,29.7093,29.7093,20400.0
2010-03-10 13:40:00,33.47,33.5,33.47,33.49,10600.0,29.7182,29.7448,29.7182,29.7359,10600.0
2010-03-10 13:50:00,33.5,33.5,33.42,33.46,17300.0,29.7448,29.7448,29.6738,29.7093,17300.0
2010-03-10 14:00:00,33.43,33.5,33.43,33.5,12900.0,29.6826,29.7448,29.6826,29.7448,12900.0
2010-03-10 14:10:00,33.5,33.5,33.46,33.47,8900.0,29.7448,29.7448,29.7093,29.7182,8900.0
2010-03-10 14:20:00,33.47,33.52,33.47,33.5,11700.0,29.7182,29.7625,29.7182,29.7448,11700.0
2010-03-10 14:30:00,33.5,33.53,33.48,33.5,12100.0,29.7448,29.7714,29.727,29.7448,12100.0
2010-03-10 14:40:00,33.5,33.51,33.49,33.5,9800.0,29.7448,29.7537,29.7359,29.7448,9800.0
2010-03-10 14:50:00,33.5,33.5,33.44,33.46,7600.0,29.7448,29.7448,29.6915,29.7093,7600.0
2010-03-10 15:00:00,33.47,33.52,33.47,33.52,11400.0,29.7182,29.7625,29.7182,29.7625,11400.0
2010-03-10 15:10:00,33.52,33.52,33.46,33.46,15200.0,29.7625,29.7625,29.7093,29.7093,15200.0
2010-03-10 15:20:00,33.47,33.5,33.43,33.46,42500.0,29.7182,29.7448,29.6826,29.7093,42500.0
2010-03-10 15:30:00,33.45,33.48,33.4,33.48,40100.0,29.7004,29.727,29.656,29.727,40100.0
2010-03-10 15:40:00,33.47,33.58,33.47,33.51,47300.0,29.7182,29.8158,29.7182,29.7537,47300.0
2010-03-10 15:50:00,33.5,33.57,33.49,33.52,61000.0,29.7448,29.8069,29.7359,29.7625,61000.0
2010-03-11 09:30:00,33.35,33.57,33.14,33.57,163300.0,29.6116,29.8069,29.4251,29.8069,163300.0
2010-03-11 09:40:00,33.62,33.88,33.62,33.8,21500.0,29.8513,30.0822,29.8513,30.0112,21500.0
2010-03-11 09:50:00,33.8,33.83,33.68,33.71,13300.0,30.0112,30.0378,29.9046,29.9312,13300.0
2010-03-11 10:00:00,33.7,33.82,33.64,33.75,25100.0,29.9224,30.0289,29.8691,29.9668,25100.0
2010-03-11 10:10:00,33.75,33.81,33.7,33.74,17800.0,29.9668,30.02,29.9224,29.9579,17800.0
2010-03-11 10:20:00,33.75,33.8,33.56,33.56,19000.0,29.9668,30.0112,29.7981,29.7981,19000.0
2010-03-11 10:30:00,33.56,33.68,33.55,33.63,15900.0,29.7981,29.9046,29.7892,29.8602,15900.0
2010-03-11 10:40:00,33.63,33.71,33.62,33.71,10700.0,29.8602,29.9312,29.8513,29.9312,10700.0
2010-03-11 10:50:00,33.72,33.82,33.72,33.82,6600.0,29.9401,30.0289,29.9401,30.0289,6600.0
2010-03-11 11:00:00,33.84,33.9,33.81,33.9,11800.0,30.0467,30.1,30.02,30.1,11800.0
2010-03-11 11:10:00,33.88,33.88,33.83,33.85,4700.0,30.0822,30.0822,30.0378,30.0556,4700.0
2010-03-11 11:20:00,33.85,33.9,33.85,33.88,4400.0,30.0556,30.1,30.0556,30.0822,4400.0
2010-03-11 11:30:00,33.88,33.88,33.81,33.81,5800.0,30.0822,30.0822,30.02,30.02,5800.0
2010-03-11 11:40:00,33.81,33.87,33.79,33.87,7100.0,30.02,30.0733,30.0023,30.0733,7100.0
2010-03-11 11:50:00,33.87,33.87,33.85,33.85,5300.0,30.0733,30.0733,30.0556,30.0556,5300.0
2010-03-11 12:00:00,33.85,33.87,33.84,33.87,5800.0,30.0556,30.0733,30.0467,30.0733,5800.0
2010-03-11 12:10:00,33.87,33.92,33.85,33.86,14400.0,30.0733,30.1177,30.0556,30.0644,14400.0
2010-03-11 12:20:00,33.86,33.88,33.85,33.87,3200.0,30.0644,30.0822,30.0556,30.0733,3200.0
2010-03-11 12:30:00,33.88,33.89,33.85,33.85,7600.0,30.0822,30.0911,30.0556,30.0556,7600.0
2010-03-11 12:40:00,33.86,33.91,33.86,33.9,4200.0,30.0644,30.1088,30.0644,30.1,4200.0
2010-03-11 12:50:00,33.89,33.91,33.89,33.9,4600.0,30.0911,30.1088,30.0911,30.1,4600.0
2010-03-11 13:00:00,33.89,33.94,33.89,33.91,10500.0,30.0911,30.1355,30.0911,30.1088,10500.0
2010-03-11 13:10:00,33.9,33.92,33.9,33.91,2700.0,30.1,30.1177,30.1,30.1088,2700.0
2010-03-11 13:20:00,33.91,33.98,33.91,33.95,6900.0,30.1088,30.171,30.1088,30.1443,6900.0
2010-03-11 13:30:00,33.96,33.99,33.95,33.98,6200.0,30.1532,30.1799,30.1443,30.171,6200.0
2010-03-11 13:40:00,33.99,34.07,33.97,34.06,7200.0,30.1799,30.2509,30.1621,30.242,7200.0
2010-03-11 13:50:00,34.06,34.08,34.05,34.05,4400.0,30.242,30.2598,30.2331,30.2331,4400.0
2010-03-11 14:00:00,34.04,34.04,34.02,34.02,6500.0,30.2243,30.2243,30.2065,30.2065,6500.0
2010-03-11 14:10:00,34.02,34.03,33.97,33.97,14000.0,30.2065,30.2154,30.1621,30.1621,14000.0
2010-03-11 14:20:00,33.96,33.97,33.92,33.96,16200.0,30.1532,30.1621,30.1177,30.1532,16200.0
2010-03-11 14:30:00,33.97,34.02,33.96,34.0,15800.0,30.1621,30.2065,30.1532,30.1887,15800.0
2010-03-11 14:40:00,34.0,34.03,34.0,34.02,8600.0,30.1887,30.2154,30.1887,30.2065,8600.0
2010-03-11 14:50:00,34.01,34.08,34.01,34.02,13000.0,30.1976,30.2598,30.1976,30.2065,13000.0
2010-03-11 15:00:00,34.02,34.14,34.01,34.11,17000.0,30.2065,30.313,30.1976,30.2864,17000.0
2010-03-11 15:10:00,34.11,34.13,34.09,34.09,11400.0,30.2864,30.3042,30.2687,30.2687,11400.0
2010-03-11 15:20:00,34.09,34.14,34.07,34.14,15600.0,30.2687,30.313,30.2509,30.313,15600.0
2010-03-11 15:30:00,34.14,34.14,34.09,34.11,13200.0,30.313,30.313,30.2687,30.2864,13200.0
2010-03-11 15:40:00,34.1,34.24,34.1,34.22,51100.0,30.2775,30.4018,30.2775,30.3841,51100.0
2010-03-11 15:50:00,34.22,34.34,34.22,34.3,95900.0,30.3841,30.4906,30.3841,30.4551,95900.0
2010-03-12 09:30:00,34.32,34.47,34.07,34.47,181600.0,30.4729,30.6061,30.2509,30.6061,181600.0
2010-03-12 09:40:00,34.46,34.46,34.24,34.24,4200.0,30.5972,30.5972,30.4018,30.4018,4200.0
2010-03-12 09:50:00,34.28,34.3,34.18,34.3,10800.0,30.4374,30.4551,30.3486,30.4551,10800.0
2010-03-12 10:00:00,34.3,34.39,34.25,34.38,21900.0,30.4551,30.535,30.4107,30.5261,21900.0
2010-03-12 10:10:00,34.35,34.59,34.33,34.51,52500.0,30.4995,30.7126,30.4817,30.6416,52500.0
2010-03-12 10:20:00,34.53,34.76,34.49,34.74,82000.0,30.6593,30.8635,30.6238,30.8458,82000.0
2010-03-12 10:30:00,34.74,34.88,34.68,34.84,110100.0,30.8458,30.9701,30.7925,30.9346,110100.0
2010-03-12 10:40:00,34.83,34.97,34.53,34.7,98600.0,30.9257,31.05,30.6593,30.8103,98600.0
2010-03-12 10:50:00,34.71,34.76,34.67,34.71,17500.0,30.8192,30.8635,30.7836,30.8192,17500.0
2010-03-12 11:00:00,34.71,34.97,34.68,34.93,61500.0,30.8192,31.05,30.7925,31.0145,61500.0
2010-03-12 11:10:00,34.94,34.99,34.81,34.89,29500.0,31.0234,31.0678,30.9079,30.979,29500.0
2010-03-12 11:20:00,34.88,34.99,34.86,34.87,36000.0,30.9701,31.0678,30.9523,30.9612,36000.0
2010-03-12 11:30:00,34.88,34.99,34.86,34.94,36300.0,30.9701,31.0678,30.9523,31.0234,36300.0
2010-03-12 11:40:00,34.94,34.97,34.9,34.94,22900.0,31.0234,31.05,30.9879,31.0234,22900.0
2010-03-12 11:50:00,34.95,34.99,34.93,34.97,30200.0,31.0322,31.0678,31.0145,31.05,30200.0
2010-03-12 12:00:00,34.96,34.99,34.85,34.85,17700.0,31.0411,31.0678,30.9435,30.9435,17700.0
2010-03-12 12:10:00,34.85,34.87,34.82,34.83,4300.0,30.9435,30.9612,30.9168,30.9257,4300.0
2010-03-12 12:20:00,34.83,34.89,34.77,34.88,13600.0,30.9257,30.979,30.8724,30.9701,13600.0
2010-03-12 12:30:00,34.88,34.93,34.69,34.7,26600.0,30.9701,31.0145,30.8014,30.8103,26600.0
2010-03-12 12:40:00,34.69,35.07,34.69,35.07,90200.0,30.8014,31.1388,30.8014,31.1388,90200.0
2010-03-12 12:50:00,35.08,35.2,34.97,35.09,129200.0,31.1477,31.2542,31.05,31.1566,129200.0
2010-03-12 13:00:00,35.08,35.47,35.05,35.29,146000.0,31.1477,31.494,31.121,31.3341,146000.0
2010-03-12 13:10:00,35.27,35.32,35.04,35.08,17500.0,31.3164,31.3608,31.1122,31.1477,17500.0
2010-03-12 13:20:00,35.08,35.14,35.01,35.03,26700.0,31.1477,31.201,31.0855,31.1033,26700.0
2010-03-12 13:30:00,35.03,35.07,35.02,35.03,16800.0,31.1033,31.1388,31.0944,31.1033,16800.0
2010-03-12 13:40:00,35.03,35.11,35.01,35.04,10900.0,31.1033,31.1743,31.0855,31.1122,10900.0
2010-03-12 13:50:00,35.05,35.06,34.89,34.91,16500.0,31.121,31.1299,30.979,30.9967,16500.0
2010-03-12 14:00:00,34.92,34.92,34.82,34.83,10000.0,31.0056,31.0056,30.9168,30.9257,10000.0
2010-03-12 14:10:00,34.84,34.88,34.82,34.84,5200.0,30.9346,30.9701,30.9168,30.9346,5200.0
2010-03-12 14:20:00,34.84,34.85,34.7,34.71,7200.0,30.9346,30.9435,30.8103,30.8192,7200.0
2010-03-12 14:30:00,34.71,34.78,34.69,34.75,17800.0,30.8192,30.8813,30.8014,30.8547,17800.0
2010-03-12 14:40:00,34.75,34.84,34.75,34.82,10800.0,30.8547,30.9346,30.8547,30.9168,10800.0
2010-03-12 14:50:00,34.84,34.84,34.75,34.79,5200.0,30.9346,30.9346,30.8547,30.8902,5200.0
2010-03-12 15:00:00,34.79,34.79,34.75,34.76,13500.0,30.8902,30.8902,30.8547,30.8635,13500.0
2010-03-12 15:10:00,34.76,34.76,34.75,34.75,11900.0,30.8635,30.8635,30.8547,30.8547,11900.0
2010-03-12 15:20:00,34.75,34.8,34.75,34.76,16500.0,30.8547,30.8991,30.8547,30.8635,16500.0
2010-03-12 15:30:00,34.76,34.82,34.76,34.77,27400.0,30.8635,30.9168,30.8635,30.8724,27400.0
2010-03-12 15:40:00,34.77,34.89,34.77,34.87,16900.0,30.8724,30.979,30.8724,30.9612,16900.0
2010-03-12 15:50:00,34.87,34.87,34.76,34.8,62600.0,30.9612,30.9612,30.8635,30.8991,62600.0
2010-03-15 09:30:00,34.75,34.75,34.4,34.44,21700.0,30.8547,30.8547,30.5439,30.5794,21700.0
2010-03-15 09:40:00,34.44,34.45,34.36,34.43,12900.0,30.5794,30.5883,30.5084,30.5705,12900.0
2010-03-15 09:50:00,34.44,34.51,34.3,34.32,15900.0,30.5794,30.6416,30.4551,30.4729,15900.0
2010-03-15 10:00:00,34.31,34.39,34.26,34.35,19600.0,30.464,30.535,30.4196,30.4995,19600.0
2010-03-15 10:10:00,34.35,34.36,34.33,34.34,15500.0,30.4995,30.5084,30.4817,30.4906,15500.0
2010-03-15 10:20:00,34.38,34.4,34.28,34.34,13700.0,30.5261,30.5439,30.4374,30.4906,13700.0
2010-03-15 10:30:00,34.35,34.4,34.31,34.39,25400.0,30.4995,30.5439,30.464,30.535,25400.0
2010-03-15 10:40:00,34.4,34.4,34.3,34.31,8000.0,30.5439,30.5439,30.4551,30.464,8000.0
2010-03-15 10:50:00,34.32,34.4,34.31,34.4,14400.0,30.4729,30.5439,30.464,30.5439,14400.0
2010-03-15 11:00:00,34.4,34.4,34.29,34.3,13000.0,30.5439,30.5439,30.4462,30.4551,13000.0
2010-03-15 11:10:00,34.32,34.33,34.25,34.25,18600.0,30.4729,30.4817,30.4107,30.4107,18600.0
2010-03-15 11:20:00,34.25,34.3,34.22,34.25,12500.0,30.4107,30.4551,30.3841,30.4107,12500.0
2010-03-15 11:30:00,34.25,34.27,34.22,34.25,10600.0,30.4107,30.4285,30.3841,30.4107,10600.0
2010-03-15 11:40:00,34.24,34.24,34.16,34.16,20700.0,30.4018,30.4018,30.3308,30.3308,20700.0
2010-03-15 11:50:00,34.16,34.16,34.0,34.09,17500.0,30.3308,30.3308,30.1887,30.2687,17500.0
2010-03-15 12:00:00,34.09,34.15,34.05,34.14,13900.0,30.2687,30.3219,30.2331,30.313,13900.0
2010-03-15 12:10:00,34.15,34.17,34.14,34.16,11300.0,30.3219,30.3397,30.313,30.3308,11300.0
2010-03-15 12:20:00,34.17,34.22,34.14,34.21,16900.0,30.3397,30.3841,30.313,30.3752,16900.0
2010-03-15 12:30:00,34.21,34.21,34.16,34.16,15700.0,30.3752,30.3752,30.3308,30.3308,15700.0
2010-03-15 12:40:00,34.16,34.16,34.13,34.15,11800.0,30.3308,30.3308,30.3042,30.3219,11800.0
2010-03-15 12:50:00,34.14,34.18,34.14,34.16,7600.0,30.313,30.3486,30.313,30.3308,7600.0
2010-03-15 13:00:00,34.17,34.17,34.14,34.16,8800.0,30.3397,30.3397,30.313,30.3308,8800.0
2010-03-15 13:10:00,34.18,34.24,34.17,34.22,20700.0,30.3486,30.4018,30.3397,30.3841,20700.0
2010-03-15 13:20:00,34.22,34.22,34.19,34.19,8000.0,30.3841,30.3841,30.3574,30.3574,8000.0
2010-03-15 13:30:00,34.2,34.24,34.2,34.23,12600.0,30.3663,30.4018,30.3663,30.393,12600.0
2010-03-15 13:40:00,34.22,34.26,34.2,34.2,17700.0,30.3841,30.4196,30.3663,30.3663,17700.0
2010-03-15 13:50:00,34.2,34.25,34.18,34.24,181800.0,30.3663,30.4107,30.3486,30.4018,181800.0
2010-03-15 14:00:00,34.23,34.25,34.17,34.17,15900.0,30.393,30.4107,30.3397,30.3397,15900.0
2010-03-15 14:10:00,34.17,34.24,34.17,34.22,6700.0,30.3397,30.4018,30.3397,30.3841,6700.0
2010-03-15 14:20:00,34.23,34.26,34.22,34.24,15300.0,30.393,30.4196,30.3841,30.4018,15300.0
2010-03-15 14:30:00,34.24,34.29,34.23,34.28,55600.0,30.4018,30.4462,30.393,30.4374,55600.0
2010-03-15 14:40:00,34.28,34.34,34.27,34.33,10700.0,30.4374,30.4906,30.4285,30.4817,10700.0
2010-03-15 14:50:00,34.33,34.4,34.33,34.38,9500.0,30.4817,30.5439,30.4817,30.5261,9500.0
2010-03-15 15:00:00,34.39,34.44,34.38,34.44,8100.0,30.535,30.5794,30.5261,30.5794,8100.0
2010-03-15 15:10:00,34.44,34.56,34.44,34.55,13000.0,30.5794,30.686,30.5794,30.6771,13000.0
2010-03-15 15:20:00,34.56,34.65,34.56,34.63,22500.0,30.686,30.7659,30.686,30.7481,22500.0
2010-03-15 15:30:00,34.63,34.63,34.54,34.55,33000.0,30.7481,30.7481,30.6682,30.6771,33000.0
2010-03-15 15:40:00,34.55,34.57,34.49,34.55,32400.0,30.6771,30.6948,30.6238,30.6771,32400.0
2010-03-15 15:50:00,34.54,34.54,34.47,34.52,46600.0,30.6682,30.6682,30.6061,30.6505,46600.0
2010-03-16 09:30:00,34.52,34.79,34.44,34.68,8000.0,30.6505,30.8902,30.5794,30.7925,8000.0
2010-03-16 09:40:00,34.72,34.78,34.46,34.46,9400.0,30.828,30.8813,30.5972,30.5972,9400.0
2010-03-16 09:50:00,34.46,34.54,34.44,34.5,14200.0,30.5972,30.6682,30.5794,30.6327,14200.0
2010-03-16 10:00:00,34.47,34.61,34.45,34.59,13000.0,30.6061,30.7304,30.5883,30.7126,13000.0
2010-03-16 10:10:00,34.59,34.6,34.47,34.47,11800.0,30.7126,30.7215,30.6061,30.6061,11800.0
2010-03-16 10:20:00,34.47,34.58,34.47,34.57,159900.0,30.6061,30.7037,30.6061,30.6948,159900.0
2010-03-16 10:30:00,34.59,34.62,34.58,34.62,7500.0,30.7126,30.7392,30.7037,30.7392,7500.0
2010-03-16 10:40:00,34.61,34.69,34.61,34.69,6700.0,30.7304,30.8014,30.7304,30.8014,6700.0
2010-03-16 10:50:00,34.69,34.92,34.69,34.91,10400.0,30.8014,31.0056,30.8014,30.9967,10400.0
2010-03-16 11:00:00,34.91,34.97,34.8,34.82,13700.0,30.9967,31.05,30.8991,30.9168,13700.0
2010-03-16 11:10:00,34.81,34.83,34.77,34.82,8100.0,30.9079,30.9257,30.8724,30.9168,8100.0
2010-03-16 11:20:00,34.84,34.85,34.84,34.85,6800.0,30.9346,30.9435,30.9346,30.9435,6800.0
2010-03-16 11:30:00,34.85,34.92,34.85,34.88,10500.0,30.9435,31.0056,30.9435,30.9701,10500.0
2010-03-16 11:40:00,34.88,34.89,34.82,34.83,11100.0,30.9701,30.979,30.9168,30.9257,11100.0
2010-03-16 11:50:00,34.83,34.86,34.81,34.85,7000.0,30.9257,30.9523,30.9079,30.9435,7000.0
2010-03-16 12:00:00,34.85,34.86,34.81,34.82,10200.0,30.9435,30.9523,30.9079,30.9168,10200.0
2010-03-16 12:10:00,34.82,34.85,34.81,34.82,7800.0,30.9168,30.9435,30.9079,30.9168,7800.0
2010-03-16 12:20:00,34.82,34.84,34.77,34.83,12900.0,30.9168,30.9346,30.8724,30.9257,12900.0
2010-03-16 12:30:00,34.81,34.82,34.77,34.77,12700.0,30.9079,30.9168,30.8724,30.8724,12700.0
2010-03-16 12:40:00,34.77,34.8,34.72,34.79,7000.0,30.8724,30.8991,30.828,30.8902,7000.0
2010-03-16 12:50:00,34.79,34.83,34.74,34.78,12700.0,30.8902,30.9257,30.8458,30.8813,12700.0
2010-03-16 13:00:00,34.78,34.78,34.66,34.66,21200.0,30.8813,30.8813,30.7748,30.7748,21200.0
2010-03-16 13:10:00,34.67,34.67,34.57,34.65,15800.0,30.7836,30.7836,30.6948,30.7659,15800.0
2010-03-16 13:20:00,34.65,34.68,34.63,34.67,5200.0,30.7659,30.7925,30.7481,30.7836,5200.0
2010-03-16 13:30:00,34.67,34.67,34.64,34.64,3900.0,30.7836,30.7836,30.757,30.757,3900.0
2010-03-16 13:40:00,34.64,34.69,34.63,34.67,5900.0,30.757,30.8014,30.7481,30.7836,5900.0
2010-03-16 13:50:00,34.67,34.74,34.67,34.72,5900.0,30.7836,30.8458,30.7836,30.828,5900.0
2010-03-16 14:00:00,34.72,34.72,34.7,34.71,8900.0,30.828,30.828,30.8103,30.8192,8900.0
2010-03-16 14:10:00,34.71,34.71,34.63,34.69,12100.0,30.8192,30.8192,30.7481,30.8014,12100.0
2010-03-16 14:20:00,34.69,34.69,34.66,34.69,14400.0,30.8014,30.8014,30.7748,30.8014,14400.0
2010-03-16 14:30:00,34.69,34.69,34.61,34.61,12200.0,30.8014,30.8014,30.7304,30.7304,12200.0
2010-03-16 14:40:00,34.62,34.67,34.56,34.65,7400.0,30.7392,30.7836,30.686,30.7659,7400.0
2010-03-16 14:50:00,34.64,34.69,34.6,34.69,8000.0,30.757,30.8014,30.7215,30.8014,8000.0
2010-03-16 15:00:00,34.69,34.69,34.64,34.66,8900.0,30.8014,30.8014,30.757,30.7748,8900.0
2010-03-16 15:10:00,34.69,34.72,34.66,34.72,12500.0,30.8014,30.828,30.7748,30.828,12500.0
2010-03-16 15:20:00,34.72,34.79,34.72,34.74,14800.0,30.828,30.8902,30.828,30.8458,14800.0
2010-03-16 15:30:00,34.72,34.88,34.71,34.88,12500.0,30.828,30.9701,30.8192,30.9701,12500.0
2010-03-16 15:40:00,34.87,34.95,34.87,34.89,34900.0,30.9612,31.0322,30.9612,30.979,34900.0
2010-03-16 15:50:00,34.9,34.96,34.89,34.91,31900.0,30.9879,31.0411,30.979,30.9967,31900.0
2010-03-17 09:30:00,35.02,35.02,34.75,34.85,11400.0,31.0944,31.0944,30.8547,30.9435,11400.0
2010-03-17 09:40:00,34.84,34.95,34.83,34.85,10100.0,30.9346,31.0322,30.9257,30.9435,10100.0
2010-03-17 09:50:00,34.82,34.97,34.8,34.94,21000.0,30.9168,31.05,30.8991,31.0234,21000.0
2010-03-17 10:00:00,34.94,34.95,34.86,34.9,220100.0,31.0234,31.0322,30.9523,30.9879,220100.0
2010-03-17 10:10:00,34.86,34.91,34.85,34.9,39800.0,30.9523,30.9967,30.9435,30.9879,39800.0
2010-03-17 10:20:00,34.9,34.91,34.86,34.89,13200.0,30.9879,30.9967,30.9523,30.979,13200.0
2010-03-17 10:30:00,34.88,34.95,34.88,34.94,12400.0,30.9701,31.0322,30.9701,31.0234,12400.0
2010-03-17 10:40:00,34.95,35.02,34.9,34.97,40300.0,31.0322,31.0944,30.9879,31.05,40300.0
2010-03-17 10:50:00,34.94,34.99,34.9,34.96,15300.0,31.0234,31.0678,30.9879,31.0411,15300.0
2010-03-17 11:00:00,34.94,35.03,34.94,35.02,10900.0,31.0234,31.1033,31.0234,31.0944,10900.0
2010-03-17 11:10:00,35.02,35.12,35.02,35.08,19200.0,31.0944,31.1832,31.0944,31.1477,19200.0
2010-03-17 11:20:00,35.08,35.14,35.07,35.13,14400.0,31.1477,31.201,31.1388,31.1921,14400.0
2010-03-17 11:30:00,35.12,35.13,35.1,35.1,6300.0,31.1832,31.1921,31.1654,31.1654,6300.0
2010-03-17 11:40:00,35.1,35.12,35.07,35.07,11900.0,31.1654,31.1832,31.1388,31.1388,11900.0
2010-03-17 11:50:00,35.07,35.09,35.06,35.08,14900.0,31.1388,31.1566,31.1299,31.1477,14900.0
2010-03-17 12:00:00,35.08,35.14,35.07,35.14,16400.0,31.1477,31.201,31.1388,31.201,16400.0
2010-03-17 12:10:00,35.14,35.14,35.1,35.13,11900.0,31.201,31.201,31.1654,31.1921,11900.0
2010-03-17 12:20:00,35.13,35.14,35.08,35.1,30200.0,31.1921,31.201,31.1477,31.1654,30200.0
2010-03-17 12:30:00,35.1,35.12,35.08,35.08,37100.0,31.1654,31.1832,31.1477,31.1477,37100.0
2010-03-17 12:40:00,35.08,35.16,35.06,35.12,51400.0,31.1477,31.2187,31.1299,31.1832,51400.0
2010-03-17 12:50:00,35.11,35.18,35.09,35.13,39500.0,31.1743,31.2365,31.1566,31.1921,39500.0
2010-03-17 13:00:00,35.12,35.13,35.09,35.12,10300.0,31.1832,31.1921,31.1566,31.1832,10300.0
2010-03-17 13:10:00,35.13,35.13,35.11,35.13,1500.0,31.1921,31.1921,31.1743,31.1921,1500.0
2010-03-17 13:20:00,35.12,35.13,35.07,35.09,27300.0,31.1832,31.1921,31.1388,31.1566,27300.0
2010-03-17 13:30:00,35.08,35.15,35.08,35.15,18700.0,31.1477,31.2098,31.1477,31.2098,18700.0
2010-03-17 13:40:00,35.14,35.14,35.13,35.14,4100.0,31.201,31.201,31.1921,31.201,4100.0
2010-03-17 13:50:00,35.13,35.14,35.1,35.12,4700.0,31.1921,31.201,31.1654,31.1832,4700.0
2010-03-17 14:00:00,35.1,35.12,35.1,35.12,2600.0,31.1654,31.1832,31.1654,31.1832,2600.0
2010-03-17 14:10:00,35.12,35.13,35.11,35.13,8600.0,31.1832,31.1921,31.1743,31.1921,8600.0
2010-03-17 14:20:00,35.13,35.14,35.12,35.13,12000.0,31.1921,31.201,31.1832,31.1921,12000.0
2010-03-17 14:30:00,35.13,35.14,35.12,35.13,19800.0,31.1921,31.201,31.1832,31.1921,19800.0
2010-03-17 14:40:00,35.14,35.19,35.13,35.19,18400.0,31.201,31.2453,31.1921,31.2453,18400.0
2010-03-17 14:50:00,35.19,35.23,35.11,35.19,43400.0,31.2453,31.2809,31.1743,31.2453,43400.0
2010-03-17 15:00:00,35.18,35.29,35.18,35.29,28800.0,31.2365,31.3341,31.2365,31.3341,28800.0
2010-03-17 15:10:00,35.29,35.32,35.22,35.23,13700.0,31.3341,31.3608,31.272,31.2809,13700.0
2010-03-17 15:20:00,35.22,35.22,35.15,35.19,21600.0,31.272,31.272,31.2098,31.2453,21600.0
2010-03-17 15:30:00,35.21,35.28,35.17,35.28,26900.0,31.2631,31.3253,31.2276,31.3253,26900.0
2010-03-17 15:40:00,35.28,35.4,35.22,35.4,35000.0,31.3253,31.4318,31.272,31.4318,35000.0
2010-03-17 15:50:00,35.38,35.4,35.31,35.37,53900.0,31.414,31.4318,31.3519,31.4052,53900.0
2010-03-18 09:30:00,35.17,35.48,35.05,35.37,5900.0,31.2276,31.5028,31.121,31.4052,5900.0
2010-03-18 09:40:00,35.37,35.55,35.37,35.44,48200.0,31.4052,31.565,31.4052,31.4673,48200.0
2010-03-18 09:50:00,35.45,35.49,35.42,35.42,4800.0,31.4762,31.5117,31.4496,31.4496,4800.0
2010-03-18 10:00:00,35.42,35.47,35.4,35.45,8900.0,31.4496,31.494,31.4318,31.4762,8900.0
2010-03-18 10:10:00,35.44,35.58,35.44,35.51,7800.0,31.4673,31.5916,31.4673,31.5295,7800.0
2010-03-18 10:20:00,35.5,35.5,35.42,35.45,4900.0,31.5206,31.5206,31.4496,31.4762,4900.0
2010-03-18 10:30:00,35.4,35.47,35.4,35.46,5100.0,31.4318,31.494,31.4318,31.4851,5100.0
2010-03-18 10:40:00,35.43,35.46,35.43,35.44,1500.0,31.4584,31.4851,31.4584,31.4673,1500.0
2010-03-18 10:50:00,35.44,35.46,35.43,35.46,4500.0,31.4673,31.4851,31.4584,31.4851,4500.0
2010-03-18 11:00:00,35.46,35.5,35.45,35.49,7500.0,31.4851,31.5206,31.4762,31.5117,7500.0
2010-03-18 11:10:00,35.49,35.6,35.47,35.49,16500.0,31.5117,31.6094,31.494,31.5117,16500.0
2010-03-18 11:20:00,35.51,35.51,35.45,35.47,4800.0,31.5295,31.5295,31.4762,31.494,4800.0
2010-03-18 11:30:00,35.47,35.48,35.45,35.46,6300.0,31.494,31.5028,31.4762,31.4851,6300.0
2010-03-18 11:40:00,35.46,35.48,35.39,35.48,9200.0,31.4851,31.5028,31.4229,31.5028,9200.0
2010-03-18 11:50:00,35.49,35.5,35.42,35.42,4300.0,31.5117,31.5206,31.4496,31.4496,4300.0
2010-03-18 12:00:00,35.42,35.46,35.41,35.45,64400.0,31.4496,31.4851,31.4407,31.4762,64400.0
2010-03-18 12:10:00,35.45,35.45,35.38,35.38,112600.0,31.4762,31.4762,31.414,31.414,112600.0
2010-03-18 12:20:00,35.39,35.39,35.24,35.25,11800.0,31.4229,31.4229,31.2897,31.2986,11800.0
2010-03-18 12:30:00,35.26,35.31,35.21,35.23,11300.0,31.3075,31.3519,31.2631,31.2809,11300.0
2010-03-18 12:40:00,35.26,35.28,35.25,35.26,2700.0,31.3075,31.3253,31.2986,31.3075,2700.0
2010-03-18 12:50:00,35.26,35.26,35.22,35.26,3400.0,31.3075,31.3075,31.272,31.3075,3400.0
2010-03-18 13:00:00,35.27,35.31,35.25,35.27,12300.0,31.3164,31.3519,31.2986,31.3164,12300.0
2010-03-18 13:10:00,35.26,35.28,35.25,35.26,5100.0,31.3075,31.3253,31.2986,31.3075,5100.0
2010-03-18 13:20:00,35.25,35.28,35.22,35.28,3000.0,31.2986,31.3253,31.272,31.3253,3000.0
2010-03-18 13:30:00,35.26,35.3,35.26,35.28,8700.0,31.3075,31.343,31.3075,31.3253,8700.0
2010-03-18 13:40:00,35.28,35.29,35.27,35.28,4600.0,31.3253,31.3341,31.3164,31.3253,4600.0
2010-03-18 13:50:00,35.28,35.28,35.25,35.28,3300.0,31.3253,31.3253,31.2986,31.3253,3300.0
2010-03-18 14:00:00,35.28,35.29,35.27,35.28,3700.0,31.3253,31.3341,31.3164,31.3253,3700.0
2010-03-18 14:10:00,35.28,35.3,35.26,35.28,24300.0,31.3253,31.343,31.3075,31.3253,24300.0
2010-03-18 14:20:00,35.27,35.29,35.27,35.27,12100.0,31.3164,31.3341,31.3164,31.3164,12100.0
2010-03-18 14:30:00,35.28,35.32,35.27,35.3,18600.0,31.3253,31.3608,31.3164,31.343,18600.0
2010-03-18 14:40:00,35.3,35.31,35.2,35.23,8600.0,31.343,31.3519,31.2542,31.2809,8600.0
2010-03-18 14:50:00,35.24,35.25,35.14,35.24,9200.0,31.2897,31.2986,31.201,31.2897,9200.0
2010-03-18 15:00:00,35.23,35.28,35.22,35.27,9800.0,31.2809,31.3253,31.272,31.3164,9800.0
2010-03-18 15:10:00,35.26,35.3,35.21,35.26,20200.0,31.3075,31.343,31.2631,31.3075,20200.0
2010-03-18 15:20:00,35.25,35.31,35.22,35.28,9400.0,31.2986,31.3519,31.272,31.3253,9400.0
2010-03-18 15:30:00,35.24,35.33,35.22,35.29,22500.0,31.2897,31.3697,31.272,31.3341,22500.0
2010-03-18 15:40:00,35.29,35.29,35.21,35.22,15500.0,31.3341,31.3341,31.2631,31.272,15500.0
2010-03-18 15:50:00,35.23,35.29,35.16,35.22,42100.0,31.2809,31.3341,31.2187,31.272,42100.0
2010-03-19 09:30:00,35.27,35.49,35.08,35.15,146800.0,31.3164,31.5117,31.1477,31.2098,146800.0
2010-03-19 09:40:00,35.08,35.08,34.79,35.0,25100.0,31.1477,31.1477,30.8902,31.0766,25100.0
2010-03-19 09:50:00,35.0,35.02,34.97,35.0,13300.0,31.0766,31.0944,31.05,31.0766,13300.0
2010-03-19 10:00:00,35.0,35.02,34.94,34.98,20300.0,31.0766,31.0944,31.0234,31.0589,20300.0
2010-03-19 10:10:00,34.96,35.09,34.95,35.02,64600.0,31.0411,31.1566,31.0322,31.0944,64600.0
2010-03-19 10:20:00,35.02,35.17,35.02,35.17,10400.0,31.0944,31.2276,31.0944,31.2276,10400.0
2010-03-19 10:30:00,35.17,35.17,35.05,35.05,4000.0,31.2276,31.2276,31.121,31.121,4000.0
2010-03-19 10:40:00,35.06,35.15,35.06,35.14,55300.0,31.1299,31.2098,31.1299,31.201,55300.0
2010-03-19 10:50:00,35.15,35.16,35.07,35.08,4800.0,31.2098,31.2187,31.1388,31.1477,4800.0
2010-03-19 11:00:00,35.09,35.11,35.04,35.06,91600.0,31.1566,31.1743,31.1122,31.1299,91600.0
2010-03-19 11:10:00,35.05,35.15,34.97,35.13,39900.0,31.121,31.2098,31.05,31.1921,39900.0
2010-03-19 11:20:00,35.13,35.27,35.13,35.17,6300.0,31.1921,31.3164,31.1921,31.2276,6300.0
2010-03-19 11:30:00,35.15,35.17,35.13,35.15,7000.0,31.2098,31.2276,31.1921,31.2098,7000.0
2010-03-19 11:40:00,35.16,35.2,35.14,35.2,4700.0,31.2187,31.2542,31.201,31.2542,4700.0
2010-03-19 11:50:00,35.2,35.21,35.14,35.14,17300.0,31.2542,31.2631,31.201,31.201,17300.0
2010-03-19 12:00:00,35.14,35.15,35.04,35.08,6400.0,31.201,31.2098,31.1122,31.1477,6400.0
2010-03-19 12:10:00,35.07,35.18,35.07,35.15,9500.0,31.1388,31.2365,31.1388,31.2098,9500.0
2010-03-19 12:20:00,35.16,35.26,35.16,35.19,27500.0,31.2187,31.3075,31.2187,31.2453,27500.0
2010-03-19 12:30:00,35.19,35.19,35.14,35.15,7600.0,31.2453,31.2453,31.201,31.2098,7600.0
2010-03-19 12:40:00,35.16,35.18,35.14,35.17,3700.0,31.2187,31.2365,31.201,31.2276,3700.0
2010-03-19 12:50:00,35.16,35.19,35.14,35.19,5100.0,31.2187,31.2453,31.201,31.2453,5100.0
2010-03-19 13:00:00,35.19,35.27,35.18,35.22,7800.0,31.2453,31.3164,31.2365,31.272,7800.0
2010-03-19 13:10:00,35.22,35.22,35.17,35.19,7500.0,31.272,31.272,31.2276,31.2453,7500.0
2010-03-19 13:20:00,35.18,35.29,35.17,35.28,12900.0,31.2365,31.3341,31.2276,31.3253,12900.0
2010-03-19 13:30:00,35.28,35.28,35.19,35.19,34100.0,31.3253,31.3253,31.2453,31.2453,34100.0
2010-03-19 13:40:00,35.19,35.2,35.13,35.15,8100.0,31.2453,31.2542,31.1921,31.2098,8100.0
2010-03-19 13:50:00,35.15,35.16,35.14,35.15,10100.0,31.2098,31.2187,31.201,31.2098,10100.0
2010-03-19 14:00:00,35.15,35.18,35.14,35.16,10400.0,31.2098,31.2365,31.201,31.2187,10400.0
2010-03-19 14:10:00,35.15,35.17,35.1,35.15,10100.0,31.2098,31.2276,31.1654,31.2098,10100.0
2010-03-19 14:20:00,35.16,35.16,35.13,35.14,7000.0,31.2187,31.2187,31.1921,31.201,7000.0
2010-03-19 14:30:00,35.13,35.17,35.09,35.15,25800.0,31.1921,31.2276,31.1566,31.2098,25800.0
2010-03-19 14:40:00,35.15,35.18,35.14,35.15,12600.0,31.2098,31.2365,31.201,31.2098,12600.0
2010-03-19 14:50:00,35.15,35.22,35.12,35.22,20000.0,31.2098,31.272,31.1832,31.272,20000.0
2010-03-19 15:00:00,35.21,35.21,35.15,35.15,13400.0,31.2631,31.2631,31.2098,31.2098,13400.0
2010-03-19 15:10:00,35.15,35.17,35.11,35.16,26100.0,31.2098,31.2276,31.1743,31.2187,26100.0
2010-03-19 15:20:00,35.15,35.16,35.1,35.15,21400.0,31.2098,31.2187,31.1654,31.2098,21400.0
2010-03-19 15:30:00,35.14,35.19,35.09,35.14,34500.0,31.201,31.2453,31.1566,31.201,34500.0
2010-03-19 15:40:00,35.13,35.19,35.03,35.12,100700.0,31.1921,31.2453,31.1033,31.1832,100700.0
2010-03-19 15:50:00,35.12,35.15,35.04,35.08,154700.0,31.1832,31.2098,31.1122,31.1477,154700.0
2010-03-22 09:30:00,35.01,35.23,34.25,34.79,21700.0,31.0855,31.2809,30.4107,30.8902,21700.0
2010-03-22 09:40:00,34.78,34.98,34.72,34.89,29600.0,30.8813,31.0589,30.828,30.979,29600.0
2010-03-22 09:50:00,34.89,35.11,34.84,35.01,21500.0,30.979,31.1743,30.9346,31.0855,21500.0
2010-03-22 10:00:00,35.01,35.1,34.97,35.09,12100.0,31.0855,31.1654,31.05,31.1566,12100.0
2010-03-22 10:10:00,35.08,35.16,35.07,35.13,10400.0,31.1477,31.2187,31.1388,31.1921,10400.0
2010-03-22 10:20:00,35.13,35.41,35.13,35.31,13600.0,31.1921,31.4407,31.1921,31.3519,13600.0
2010-03-22 10:30:00,35.31,35.33,35.18,35.28,18200.0,31.3519,31.3697,31.2365,31.3253,18200.0
2010-03-22 10:40:00,35.33,35.42,35.33,35.39,8900.0,31.3697,31.4496,31.3697,31.4229,8900.0
2010-03-22 10:50:00,35.37,35.42,35.32,35.35,6300.0,31.4052,31.4496,31.3608,31.3874,6300.0
2010-03-22 11:00:00,35.38,35.45,35.35,35.44,15200.0,31.414,31.4762,31.3874,31.4673,15200.0
2010-03-22 11:10:00,35.45,35.49,35.31,35.31,31700.0,31.4762,31.5117,31.3519,31.3519,31700.0
2010-03-22 11:20:00,35.32,35.34,35.23,35.34,9300.0,31.3608,31.3785,31.2809,31.3785,9300.0
2010-03-22 11:30:00,35.35,35.37,35.31,35.34,5900.0,31.3874,31.4052,31.3519,31.3785,5900.0
2010-03-22 11:40:00,35.35,35.43,35.35,35.42,4700.0,31.3874,31.4584,31.3874,31.4496,4700.0
2010-03-22 11:50:00,35.44,35.54,35.44,35.53,8100.0,31.4673,31.5561,31.4673,31.5472,8100.0
2010-03-22 12:00:00,35.54,35.56,35.46,35.51,11800.0,31.5561,31.5739,31.4851,31.5295,11800.0
2010-03-22 12:10:00,35.51,35.57,35.51,35.53,7100.0,31.5295,31.5828,31.5295,31.5472,7100.0
2010-03-22 12:20:00,35.53,35.59,35.52,35.59,6000.0,31.5472,31.6005,31.5384,31.6005,6000.0
2010-03-22 12:30:00,35.58,35.59,35.54,35.56,7900.0,31.5916,31.6005,31.5561,31.5739,7900.0
2010-03-22 12:40:00,35.59,35.59,35.51,35.53,7100.0,31.6005,31.6005,31.5295,31.5472,7100.0
2010-03-22 12:50:00,35.53,35.58,35.52,35.55,9600.0,31.5472,31.5916,31.5384,31.565,9600.0
2010-03-22 13:00:00,35.54,35.63,35.54,35.55,8300.0,31.5561,31.636,31.5561,31.565,8300.0
2010-03-22 13:10:00,35.55,35.56,35.48,35.55,25700.0,31.565,31.5739,31.5028,31.565,25700.0
2010-03-22 13:20:00,35.57,35.63,35.56,35.56,9500.0,31.5828,31.636,31.5739,31.5739,9500.0
2010-03-22 13:30:00,35.58,35.6,35.57,35.58,6100.0,31.5916,31.6094,31.5828,31.5916,6100.0
2010-03-22 13:40:00,35.57,35.6,35.55,35.56,8300.0,31.5828,31.6094,31.565,31.5739,8300.0
2010-03-22 13:50:00,35.56,35.65,35.56,35.64,10000.0,31.5739,31.6538,31.5739,31.6449,10000.0
2010-03-22 14:00:00,35.63,35.66,35.58,35.63,12900.0,31.636,31.6627,31.5916,31.636,12900.0
2010-03-22 14:10:00,35.62,35.65,35.58,35.64,12500.0,31.6271,31.6538,31.5916,31.6449,12500.0
2010-03-22 14:20:00,35.63,35.66,35.61,35.65,8500.0,31.636,31.6627,31.6183,31.6538,8500.0
2010-03-22 14:30:00,35.65,35.73,35.65,35.72,16200.0,31.6538,31.7248,31.6538,31.7159,16200.0
2010-03-22 14:40:00,35.7,35.71,35.62,35.62,19200.0,31.6982,31.7071,31.6271,31.6271,19200.0
2010-03-22 14:50:00,35.62,35.65,35.6,35.61,9700.0,31.6271,31.6538,31.6094,31.6183,9700.0
2010-03-22 15:00:00,35.61,35.66,35.61,35.66,16900.0,31.6183,31.6627,31.6183,31.6627,16900.0
2010-03-22 15:10:00,35.67,35.72,35.67,35.69,18300.0,31.6715,31.7159,31.6715,31.6893,18300.0
2010-03-22 15:20:00,35.69,35.73,35.66,35.66,23700.0,31.6893,31.7248,31.6627,31.6627,23700.0
2010-03-22 15:30:00,35.66,35.68,35.62,35.68,11500.0,31.6627,31.6804,31.6271,31.6804,11500.0
2010-03-22 15:40:00,35.68,35.81,35.68,35.8,28900.0,31.6804,31.7958,31.6804,31.787,28900.0
2010-03-22 15:50:00,35.8,35.8,35.66,35.71,36800.0,31.787,31.787,31.6627,31.7071,36800.0
2010-03-23 09:30:00,35.77,35.83,35.59,35.68,12900.0,31.7603,31.8136,31.6005,31.6804,12900.0
2010-03-23 09:40:00,35.68,35.84,35.64,35.79,6000.0,31.6804,31.8225,31.6449,31.7781,6000.0
2010-03-23 09:50:00,35.79,35.89,35.78,35.87,8300.0,31.7781,31.8669,31.7692,31.8491,8300.0
2010-03-23 10:00:00,35.87,35.88,35.62,35.73,8800.0,31.8491,31.858,31.6271,31.7248,8800.0
2010-03-23 10:10:00,35.78,35.96,35.75,35.96,18800.0,31.7692,31.929,31.7426,31.929,18800.0
2010-03-23 10:20:00,35.95,35.95,35.81,35.83,8900.0,31.9202,31.9202,31.7958,31.8136,8900.0
2010-03-23 10:30:00,35.83,35.86,35.79,35.8,6800.0,31.8136,31.8402,31.7781,31.787,6800.0
2010-03-23 10:40:00,35.81,35.81,35.7,35.78,208800.0,31.7958,31.7958,31.6982,31.7692,208800.0
2010-03-23 10:50:00,35.8,35.81,35.72,35.74,12100.0,31.787,31.7958,31.7159,31.7337,12100.0
2010-03-23 11:00:00,35.73,35.73,35.54,35.6,17600.0,31.7248,31.7248,31.5561,31.6094,17600.0
2010-03-23 11:10:00,35.59,35.63,35.57,35.57,59600.0,31.6005,31.636,31.5828,31.5828,59600.0
2010-03-23 11:20:00,35.57,35.61,35.55,35.6,12600.0,31.5828,31.6183,31.565,31.6094,12600.0
2010-03-23 11:30:00,35.6,35.72,35.6,35.71,7000.0,31.6094,31.7159,31.6094,31.7071,7000.0
2010-03-23 11:40:00,35.7,35.72,35.63,35.69,6800.0,31.6982,31.7159,31.636,31.6893,6800.0
2010-03-23 11:50:00,35.71,35.8,35.71,35.79,6600.0,31.7071,31.787,31.7071,31.7781,6600.0
2010-03-23 12:00:00,35.8,35.9,35.8,35.89,8700.0,31.787,31.8758,31.787,31.8669,8700.0
2010-03-23 12:10:00,35.9,35.91,35.81,35.86,14500.0,31.8758,31.8846,31.7958,31.8402,14500.0
2010-03-23 12:20:00,35.85,35.87,35.84,35.86,3000.0,31.8314,31.8491,31.8225,31.8402,3000.0
2010-03-23 12:30:00,35.87,35.89,35.85,35.88,8100.0,31.8491,31.8669,31.8314,31.858,8100.0
2010-03-23 12:40:00,35.88,35.92,35.88,35.92,5400.0,31.858,31.8935,31.858,31.8935,5400.0
2010-03-23 12:50:00,35.92,35.95,35.91,35.95,3000.0,31.8935,31.9202,31.8846,31.9202,3000.0
2010-03-23 13:00:00,35.94,35.96,35.94,35.95,7100.0,31.9113,31.929,31.9113,31.9202,7100.0
2010-03-23 13:10:00,35.96,35.99,35.92,35.96,20700.0,31.929,31.9557,31.8935,31.929,20700.0
2010-03-23 13:20:00,35.96,36.0,35.96,36.0,21100.0,31.929,31.9645,31.929,31.9645,21100.0
2010-03-23 13:30:00,36.0,36.04,35.97,36.01,16900.0,31.9645,32.0001,31.9379,31.9734,16900.0
2010-03-23 13:40:00,36.01,36.03,35.98,36.02,13000.0,31.9734,31.9912,31.9468,31.9823,13000.0
2010-03-23 13:50:00,36.03,36.05,36.02,36.05,6300.0,31.9912,32.0089,31.9823,32.0089,6300.0
2010-03-23 14:00:00,36.04,36.04,35.99,36.0,8700.0,32.0001,32.0001,31.9557,31.9645,8700.0
2010-03-23 14:10:00,36.0,36.0,35.98,35.99,9000.0,31.9645,31.9645,31.9468,31.9557,9000.0
2010-03-23 14:20:00,35.98,35.99,35.89,35.89,12500.0,31.9468,31.9557,31.8669,31.8669,12500.0
2010-03-23 14:30:00,35.89,35.9,35.87,35.9,4400.0,31.8669,31.8758,31.8491,31.8758,4400.0
2010-03-23 14:40:00,35.9,35.91,35.88,35.9,5800.0,31.8758,31.8846,31.858,31.8758,5800.0
2010-03-23 14:50:00,35.9,35.96,35.9,35.96,9500.0,31.8758,31.929,31.8758,31.929,9500.0
2010-03-23 15:00:00,35.95,36.0,35.93,35.99,24600.0,31.9202,31.9645,31.9024,31.9557,24600.0
2010-03-23 15:10:00,35.98,36.06,35.95,36.05,13100.0,31.9468,32.0178,31.9202,32.0089,13100.0
2010-03-23 15:20:00,36.05,36.11,36.05,36.07,13600.0,32.0089,32.0622,32.0089,32.0267,13600.0
2010-03-23 15:30:00,36.06,36.15,36.02,36.11,14700.0,32.0178,32.0977,31.9823,32.0622,14700.0
2010-03-23 15:40:00,36.11,36.13,36.03,36.12,24400.0,32.0622,32.08,31.9912,32.0711,24400.0
2010-03-23 15:50:00,36.13,36.19,36.07,36.18,36000.0,32.08,32.1333,32.0267,32.1244,36000.0
2010-03-24 09:30:00,36.09,36.25,36.05,36.16,4500.0,32.0445,32.1865,32.0089,32.1066,4500.0
2010-03-24 09:40:00,36.14,36.2,36.1,36.2,41500.0,32.0889,32.1421,32.0533,32.1421,41500.0
2010-03-24 09:50:00,36.2,36.2,36.11,36.12,9500.0,32.1421,32.1421,32.0622,32.0711,9500.0
2010-03-24 10:00:00,36.12,36.18,36.04,36.09,8700.0,32.0711,32.1244,32.0001,32.0445,8700.0
2010-03-24 10:10:00,36.09,36.13,36.06,36.1,4400.0,32.0445,32.08,32.0178,32.0533,4400.0
2010-03-24 10:20:00,36.08,36.08,36.0,36.06,3600.0,32.0356,32.0356,31.9645,32.0178,3600.0
2010-03-24 10:30:00,36.0,36.17,36.0,36.14,3600.0,31.9645,32.1155,31.9645,32.0889,3600.0
2010-03-24 10:40:00,36.16,36.16,36.07,36.13,5300.0,32.1066,32.1066,32.0267,32.08,5300.0
2010-03-24 10:50:00,36.12,36.17,36.1,36.1,27700.0,32.0711,32.1155,32.0533,32.0533,27700.0
2010-03-24 11:00:00,36.09,36.11,35.95,35.95,5300.0,32.0445,32.0622,31.9202,31.9202,5300.0
2010-03-24 11:10:00,35.95,36.08,35.9,35.94,86700.0,31.9202,32.0356,31.8758,31.9113,86700.0
2010-03-24 11:20:00,35.94,35.97,35.89,35.95,5400.0,31.9113,31.9379,31.8669,31.9202,5400.0
2010-03-24 11:30:00,35.96,35.97,35.81,35.81,11300.0,31.929,31.9379,31.7958,31.7958,11300.0
2010-03-24 11:40:00,35.82,35.86,35.82,35.86,4600.0,31.8047,31.8402,31.8047,31.8402,4600.0
2010-03-24 11:50:00,35.88,35.88,35.84,35.86,2000.0,31.858,31.858,31.8225,31.8402,2000.0
2010-03-24 12:00:00,35.86,35.89,35.83,35.83,2700.0,31.8402,31.8669,31.8136,31.8136,2700.0
2010-03-24 12:10:00,35.81,35.83,35.8,35.83,4600.0,31.7958,31.8136,31.787,31.8136,4600.0
2010-03-24 12:20:00,35.83,35.85,35.82,35.84,7300.0,31.8136,31.8314,31.8047,31.8225,7300.0
2010-03-24 12:30:00,35.85,35.87,35.83,35.85,11200.0,31.8314,31.8491,31.8136,31.8314,11200.0
2010-03-24 12:40:00,35.84,35.85,35.83,35.84,4900.0,31.8225,31.8314,31.8136,31.8225,4900.0
2010-03-24 12:50:00,35.84,35.88,35.8,35.85,4500.0,31.8225,31.858,31.787,31.8314,4500.0
2010-03-24 13:00:00,35.85,35.85,35.72,35.77,8500.0,31.8314,31.8314,31.7159,31.7603,8500.0
2010-03-24 13:10:00,35.77,35.87,35.77,35.87,4100.0,31.7603,31.8491,31.7603,31.8491,4100.0
2010-03-24 13:20:00,35.88,35.89,35.83,35.83,1800.0,31.858,31.8669,31.8136,31.8136,1800.0
2010-03-24 13:30:00,35.84,35.91,35.84,35.91,2100.0,31.8225,31.8846,31.8225,31.8846,2100.0
2010-03-24 13:40:00,35.9,35.9,35.85,35.85,1900.0,31.8758,31.8758,31.8314,31.8314,1900.0
2010-03-24 13:50:00,35.85,35.91,35.85,35.87,16500.0,31.8314,31.8846,31.8314,31.8491,16500.0
2010-03-24 14:00:00,35.92,35.92,35.86,35.86,1200.0,31.8935,31.8935,31.8402,31.8402,1200.0
2010-03-24 14:10:00,35.87,35.94,35.87,35.89,7900.0,31.8491,31.9113,31.8491,31.8669,7900.0
2010-03-24 14:20:00,35.87,35.89,35.87,35.88,1500.0,31.8491,31.8669,31.8491,31.858,1500.0
2010-03-24 14:30:00,35.89,35.94,35.89,35.9,7300.0,31.8669,31.9113,31.8669,31.8758,7300.0
2010-03-24 14:40:00,35.89,35.9,35.84,35.85,9300.0,31.8669,31.8758,31.8225,31.8314,9300.0
2010-03-24 14:50:00,35.86,35.89,35.82,35.88,5600.0,31.8402,31.8669,31.8047,31.858,5600.0
2010-03-24 15:00:00,35.87,35.91,35.82,35.84,5900.0,31.8491,31.8846,31.8047,31.8225,5900.0
2010-03-24 15:10:00,35.83,35.83,35.77,35.81,8300.0,31.8136,31.8136,31.7603,31.7958,8300.0
2010-03-24 15:20:00,35.81,35.9,35.81,35.85,23000.0,31.7958,31.8758,31.7958,31.8314,23000.0
2010-03-24 15:30:00,35.86,35.95,35.85,35.92,8800.0,31.8402,31.9202,31.8314,31.8935,8800.0
2010-03-24 15:40:00,35.91,35.91,35.87,35.91,10700.0,31.8846,31.8846,31.8491,31.8846,10700.0
2010-03-24 15:50:00,35.9,35.93,35.87,35.92,34000.0,31.8758,31.9024,31.8491,31.8935,34000.0
2010-03-25 09:30:00,36.28,36.28,35.87,36.02,6100.0,32.2132,32.2132,31.8491,31.9823,6100.0
2010-03-25 09:40:00,35.99,36.07,35.95,36.0,42300.0,31.9557,32.0267,31.9202,31.9645,42300.0
2010-03-25 09:50:00,35.98,36.03,35.98,36.0,5800.0,31.9468,31.9912,31.9468,31.9645,5800.0
2010-03-25 10:00:00,35.99,36.06,35.89,35.91,14000.0,31.9557,32.0178,31.8669,31.8846,14000.0
2010-03-25 10:10:00,35.92,35.99,35.92,35.99,4900.0,31.8935,31.9557,31.8935,31.9557,4900.0
2010-03-25 10:20:00,35.98,36.0,35.85,35.85,8800.0,31.9468,31.9645,31.8314,31.8314,8800.0
2010-03-25 10:30:00,35.85,35.92,35.85,35.91,8400.0,31.8314,31.8935,31.8314,31.8846,8400.0
2010-03-25 10:40:00,35.9,35.91,35.83,35.85,7200.0,31.8758,31.8846,31.8136,31.8314,7200.0
2010-03-25 10:50:00,35.88,35.95,35.86,35.95,2900.0,31.858,31.9202,31.8402,31.9202,2900.0
2010-03-25 11:00:00,35.94,35.97,35.92,35.93,4000.0,31.9113,31.9379,31.8935,31.9024,4000.0
2010-03-25 11:10:00,35.94,36.06,35.94,36.04,8200.0,31.9113,32.0178,31.9113,32.0001,8200.0
2010-03-25 11:20:00,36.04,36.37,36.04,36.37,83800.0,32.0001,32.2931,32.0001,32.2931,83800.0
2010-03-25 11:30:00,36.39,36.58,36.26,36.26,74100.0,32.3108,32.4795,32.1954,32.1954,74100.0
2010-03-25 11:40:00,36.28,36.33,36.28,36.31,2900.0,32.2132,32.2576,32.2132,32.2398,2900.0
2010-03-25 11:50:00,36.31,36.31,36.18,36.2,5100.0,32.2398,32.2398,32.1244,32.1421,5100.0
2010-03-25 12:00:00,36.19,36.26,36.15,36.21,3800.0,32.1333,32.1954,32.0977,32.151,3800.0
2010-03-25 12:10:00,36.21,36.21,36.09,36.16,6600.0,32.151,32.151,32.0445,32.1066,6600.0
2010-03-25 12:20:00,36.16,36.18,36.15,36.18,1500.0,32.1066,32.1244,32.0977,32.1244,1500.0
2010-03-25 12:30:00,36.18,36.21,36.13,36.21,3600.0,32.1244,32.151,32.08,32.151,3600.0
2010-03-25 12:40:00,36.2,36.21,36.06,36.06,11500.0,32.1421,32.151,32.0178,32.0178,11500.0
2010-03-25 12:50:00,36.08,36.1,36.04,36.05,1800.0,32.0356,32.0533,32.0001,32.0089,1800.0
2010-03-25 13:00:00,36.05,36.12,36.0,36.12,1600.0,32.0089,32.0711,31.9645,32.0711,1600.0
2010-03-25 13:10:00,36.1,36.1,36.04,36.06,1700.0,32.0533,32.0533,32.0001,32.0178,1700.0
2010-03-25 13:20:00,36.06,36.2,36.05,36.11,56800.0,32.0178,32.1421,32.0089,32.0622,56800.0
2010-03-25 13:30:00,36.12,36.23,36.12,36.22,18400.0,32.0711,32.1688,32.0711,32.1599,18400.0
2010-03-25 13:40:00,36.23,36.27,36.17,36.17,6100.0,32.1688,32.2043,32.1155,32.1155,6100.0
2010-03-25 13:50:00,36.17,36.18,36.12,36.14,4000.0,32.1155,32.1244,32.0711,32.0889,4000.0
2010-03-25 14:00:00,36.14,36.16,36.14,36.16,1000.0,32.0889,32.1066,32.0889,32.1066,1000.0
2010-03-25 14:10:00,36.15,36.18,36.14,36.18,2000.0,32.0977,32.1244,32.0889,32.1244,2000.0
2010-03-25 14:20:00,36.19,36.19,36.11,36.11,13200.0,32.1333,32.1333,32.0622,32.0622,13200.0
2010-03-25 14:30:00,36.13,36.17,36.1,36.17,20500.0,32.08,32.1155,32.0533,32.1155,20500.0
2010-03-25 14:40:00,36.16,36.17,36.11,36.11,10100.0,32.1066,32.1155,32.0622,32.0622,10100.0
2010-03-25 14:50:00,36.11,36.16,36.07,36.15,17400.0,32.0622,32.1066,32.0267,32.0977,17400.0
2010-03-25 15:00:00,36.16,36.27,36.16,36.25,11700.0,32.1066,32.2043,32.1066,32.1865,11700.0
2010-03-25 15:10:00,36.26,36.28,36.2,36.2,5700.0,32.1954,32.2132,32.1421,32.1421,5700.0
2010-03-25 15:20:00,36.2,36.23,36.15,36.15,4400.0,32.1421,32.1688,32.0977,32.0977,4400.0
2010-03-25 15:30:00,36.14,36.17,36.03,36.06,9300.0,32.0889,32.1155,31.9912,32.0178,9300.0
2010-03-25 15:40:00,36.06,36.06,35.85,35.86,27600.0,32.0178,32.0178,31.8314,31.8402,27600.0
2010-03-25 15:50:00,35.87,35.97,35.82,35.88,36200.0,31.8491,31.9379,31.8047,31.858,36200.0
2010-03-26 09:30:00,35.88,35.94,35.75,35.78,4100.0,31.858,31.9113,31.7426,31.7692,4100.0
2010-03-26 09:40:00,35.76,35.81,35.69,35.81,49200.0,31.7515,31.7958,31.6893,31.7958,49200.0
2010-03-26 09:50:00,35.82,35.87,35.8,35.81,9600.0,31.8047,31.8491,31.787,31.7958,9600.0
2010-03-26 10:00:00,35.8,36.0,35.8,35.88,5900.0,31.787,31.9645,31.787,31.858,5900.0
2010-03-26 10:10:00,35.87,35.99,35.85,35.95,5300.0,31.8491,31.9557,31.8314,31.9202,5300.0
2010-03-26 10:20:00,35.94,35.94,35.86,35.87,1700.0,31.9113,31.9113,31.8402,31.8491,1700.0
2010-03-26 10:30:00,35.87,35.92,35.85,35.86,3100.0,31.8491,31.8935,31.8314,31.8402,3100.0
2010-03-26 10:40:00,35.88,35.88,35.76,35.76,4600.0,31.858,31.858,31.7515,31.7515,4600.0
2010-03-26 10:50:00,35.76,35.82,35.76,35.8,1800.0,31.7515,31.8047,31.7515,31.787,1800.0
2010-03-26 11:00:00,35.8,35.81,35.77,35.77,1100.0,31.787,31.7958,31.7603,31.7603,1100.0
2010-03-26 11:10:00,35.77,35.8,35.75,35.75,9300.0,31.7603,31.787,31.7426,31.7426,9300.0
2010-03-26 11:20:00,35.75,35.77,35.75,35.75,3500.0,31.7426,31.7603,31.7426,31.7426,3500.0
2010-03-26 11:30:00,35.75,35.78,35.75,35.77,5000.0,31.7426,31.7692,31.7426,31.7603,5000.0
2010-03-26 11:40:00,35.76,35.77,35.68,35.68,22500.0,31.7515,31.7603,31.6804,31.6804,22500.0
2010-03-26 11:50:00,35.67,35.69,35.66,35.66,6400.0,31.6715,31.6893,31.6627,31.6627,6400.0
2010-03-26 12:00:00,35.65,35.69,35.62,35.64,3600.0,31.6538,31.6893,31.6271,31.6449,3600.0
2010-03-26 12:10:00,35.62,35.62,35.55,35.55,2100.0,31.6271,31.6271,31.565,31.565,2100.0
2010-03-26 12:20:00,35.56,35.56,35.4,35.4,2100.0,31.5739,31.5739,31.4318,31.4318,2100.0
2010-03-26 12:30:00,35.41,35.47,35.38,35.41,4500.0,31.4407,31.494,31.414,31.4407,4500.0
2010-03-26 12:40:00,35.41,35.43,35.33,35.35,3000.0,31.4407,31.4584,31.3697,31.3874,3000.0
2010-03-26 12:50:00,35.33,35.38,35.27,35.34,6600.0,31.3697,31.414,31.3164,31.3785,6600.0
2010-03-26 13:00:00,35.37,35.37,35.27,35.28,6100.0,31.4052,31.4052,31.3164,31.3253,6100.0
2010-03-26 13:10:00,35.27,35.3,35.18,35.18,19600.0,31.3164,31.343,31.2365,31.2365,19600.0
2010-03-26 13:20:00,35.18,35.39,35.16,35.35,83900.0,31.2365,31.4229,31.2187,31.3874,83900.0
2010-03-26 13:30:00,35.34,35.92,35.3,35.79,81300.0,31.3785,31.8935,31.343,31.7781,81300.0
2010-03-26 13:40:00,35.75,35.96,35.63,35.67,58100.0,31.7426,31.929,31.636,31.6715,58100.0
2010-03-26 13:50:00,35.67,35.68,35.41,35.5,14900.0,31.6715,31.6804,31.4407,31.5206,14900.0
2010-03-26 14:00:00,35.52,35.61,35.49,35.57,5400.0,31.5384,31.6183,31.5117,31.5828,5400.0
2010-03-26 14:10:00,35.61,35.64,35.53,35.63,9900.0,31.6183,31.6449,31.5472,31.636,9900.0
2010-03-26 14:20:00,35.62,35.76,35.59,35.76,11800.0,31.6271,31.7515,31.6005,31.7515,11800.0
2010-03-26 14:30:00,35.73,35.73,35.58,35.66,8500.0,31.7248,31.7248,31.5916,31.6627,8500.0
2010-03-26 14:40:00,35.63,35.63,35.58,35.59,5000.0,31.636,31.636,31.5916,31.6005,5000.0
2010-03-26 14:50:00,35.59,35.65,35.58,35.63,4200.0,31.6005,31.6538,31.5916,31.636,4200.0
2010-03-26 15:00:00,35.64,35.79,35.63,35.72,28900.0,31.6449,31.7781,31.636,31.7159,28900.0
2010-03-26 15:10:00,35.72,35.73,35.65,35.67,17000.0,31.7159,31.7248,31.6538,31.6715,17000.0
2010-03-26 15:20:00,35.66,35.78,35.66,35.75,19900.0,31.6627,31.7692,31.6627,31.7426,19900.0
2010-03-26 15:30:00,35.75,35.84,35.74,35.78,20800.0,31.7426,31.8225,31.7337,31.7692,20800.0
2010-03-26 15:40:00,35.78,35.79,35.72,35.75,18300.0,31.7692,31.7781,31.7159,31.7426,18300.0
2010-03-26 15:50:00,35.75,35.81,35.74,35.8,27600.0,31.7426,31.7958,31.7337,31.787,27600.0
2010-03-29 09:30:00,35.87,35.88,35.59,35.83,9700.0,31.8491,31.858,31.6005,31.8136,9700.0
2010-03-29 09:40:00,35.81,35.85,35.65,35.73,29200.0,31.7958,31.8314,31.6538,31.7248,29200.0
2010-03-29 09:50:00,35.73,35.8,35.47,35.49,12000.0,31.7248,31.787,31.494,31.5117,12000.0
2010-03-29 10:00:00,35.5,35.8,35.43,35.8,27500.0,31.5206,31.787,31.4584,31.787,27500.0
2010-03-29 10:10:00,35.82,35.93,35.75,35.78,9900.0,31.8047,31.9024,31.7426,31.7692,9900.0
2010-03-29 10:20:00,35.75,35.89,35.75,35.83,9400.0,31.7426,31.8669,31.7426,31.8136,9400.0
2010-03-29 10:30:00,35.83,35.83,35.66,35.66,15600.0,31.8136,31.8136,31.6627,31.6627,15600.0
2010-03-29 10:40:00,35.65,35.7,35.64,35.67,7300.0,31.6538,31.6982,31.6449,31.6715,7300.0
2010-03-29 10:50:00,35.68,35.74,35.66,35.74,10000.0,31.6804,31.7337,31.6627,31.7337,10000.0
2010-03-29 11:00:00,35.73,35.73,35.66,35.73,5500.0,31.7248,31.7248,31.6627,31.7248,5500.0
2010-03-29 11:10:00,35.71,35.74,35.71,35.71,2800.0,31.7071,31.7337,31.7071,31.7071,2800.0
2010-03-29 11:20:00,35.74,35.75,35.64,35.65,17000.0,31.7337,31.7426,31.6449,31.6538,17000.0
2010-03-29 11:30:00,35.66,35.66,35.58,35.58,1700.0,31.6627,31.6627,31.5916,31.5916,1700.0
2010-03-29 11:40:00,35.58,35.67,35.58,35.59,4900.0,31.5916,31.6715,31.5916,31.6005,4900.0
2010-03-29 11:50:00,35.59,35.59,35.52,35.57,2500.0,31.6005,31.6005,31.5384,31.5828,2500.0
2010-03-29 12:00:00,35.59,35.6,35.58,35.6,1400.0,31.6005,31.6094,31.5916,31.6094,1400.0
2010-03-29 12:10:00,35.6,35.61,35.58,35.6,2800.0,31.6094,31.6183,31.5916,31.6094,2800.0
2010-03-29 12:20:00,35.59,35.61,35.59,35.61,3500.0,31.6005,31.6183,31.6005,31.6183,3500.0
2010-03-29 12:30:00,35.61,35.61,35.59,35.61,3400.0,31.6183,31.6183,31.6005,31.6183,3400.0
2010-03-29 12:40:00,35.6,35.61,35.59,35.6,4500.0,31.6094,31.6183,31.6005,31.6094,4500.0
2010-03-29 12:50:00,35.59,35.59,35.52,35.55,11000.0,31.6005,31.6005,31.5384,31.565,11000.0
2010-03-29 13:00:00,35.55,35.55,35.5,35.51,4300.0,31.565,31.565,31.5206,31.5295,4300.0
2010-03-29 13:10:00,35.52,35.61,35.51,35.55,15800.0,31.5384,31.6183,31.5295,31.565,15800.0
2010-03-29 13:20:00,35.57,35.6,35.54,35.6,6200.0,31.5828,31.6094,31.5561,31.6094,6200.0
2010-03-29 13:30:00,35.6,35.6,35.54,35.57,7600.0,31.6094,31.6094,31.5561,31.5828,7600.0
2010-03-29 13:40:00,35.59,35.6,35.55,35.59,3400.0,31.6005,31.6094,31.565,31.6005,3400.0
2010-03-29 13:50:00,35.6,35.6,35.56,35.59,5100.0,31.6094,31.6094,31.5739,31.6005,5100.0
2010-03-29 14:00:00,35.59,35.6,35.58,35.59,4500.0,31.6005,31.6094,31.5916,31.6005,4500.0
2010-03-29 14:10:00,35.59,35.63,35.59,35.61,6000.0,31.6005,31.636,31.6005,31.6183,6000.0
2010-03-29 14:20:00,35.63,35.63,35.52,35.58,10700.0,31.636,31.636,31.5384,31.5916,10700.0
2010-03-29 14:30:00,35.6,35.61,35.59,35.6,8600.0,31.6094,31.6183,31.6005,31.6094,8600.0
2010-03-29 14:40:00,35.59,35.6,35.56,35.6,6400.0,31.6005,31.6094,31.5739,31.6094,6400.0
2010-03-29 14:50:00,35.6,35.6,35.59,35.59,2500.0,31.6094,31.6094,31.6005,31.6005,2500.0
2010-03-29 15:00:00,35.59,35.61,35.59,35.6,18400.0,31.6005,31.6183,31.6005,31.6094,18400.0
2010-03-29 15:10:00,35.64,35.69,35.64,35.68,4600.0,31.6449,31.6893,31.6449,31.6804,4600.0
2010-03-29 15:20:00,35.69,35.7,35.65,35.67,4900.0,31.6893,31.6982,31.6538,31.6715,4900.0
2010-03-29 15:30:00,35.67,35.67,35.61,35.66,8400.0,31.6715,31.6715,31.6183,31.6627,8400.0
2010-03-29 15:40:00,35.66,35.76,35.66,35.74,12200.0,31.6627,31.7515,31.6627,31.7337,12200.0
2010-03-29 15:50:00,35.74,35.78,35.72,35.75,16700.0,31.7337,31.7692,31.7159,31.7426,16700.0
2010-03-30 09:30:00,35.75,36.09,35.56,35.97,11800.0,31.7426,32.0445,31.5739,31.9379,11800.0
2010-03-30 09:40:00,36.0,36.29,35.96,36.29,6100.0,31.9645,32.222,31.929,32.222,6100.0
2010-03-30 09:50:00,36.27,36.33,36.14,36.18,14300.0,32.2043,32.2576,32.0889,32.1244,14300.0
2010-03-30 10:00:00,36.13,36.38,36.1,36.17,12900.0,32.08,32.302,32.0533,32.1155,12900.0
2010-03-30 10:10:00,36.21,36.45,36.19,36.21,31100.0,32.151,32.3641,32.1333,32.151,31100.0
2010-03-30 10:20:00,36.19,36.36,36.11,36.36,10700.0,32.1333,32.2842,32.0622,32.2842,10700.0
2010-03-30 10:30:00,36.31,36.47,36.22,36.44,25800.0,32.2398,32.3819,32.1599,32.3552,25800.0
2010-03-30 10:40:00,36.48,36.62,36.47,36.49,14300.0,32.3907,32.515,32.3819,32.3996,14300.0
2010-03-30 10:50:00,36.47,36.52,36.38,36.43,19100.0,32.3819,32.4263,32.302,32.3463,19100.0
2010-03-30 11:00:00,36.41,36.41,36.11,36.15,19600.0,32.3286,32.3286,32.0622,32.0977,19600.0
2010-03-30 11:10:00,36.13,36.37,36.09,36.3,17500.0,32.08,32.2931,32.0445,32.2309,17500.0
2010-03-30 11:20:00,36.28,36.28,36.17,36.2,8800.0,32.2132,32.2132,32.1155,32.1421,8800.0
2010-03-30 11:30:00,36.21,36.38,36.21,36.38,10900.0,32.151,32.302,32.151,32.302,10900.0
2010-03-30 11:40:00,36.38,36.49,36.37,36.41,11400.0,32.302,32.3996,32.2931,32.3286,11400.0
2010-03-30 11:50:00,36.41,36.41,36.29,36.3,9500.0,32.3286,32.3286,32.222,32.2309,9500.0
2010-03-30 12:00:00,36.29,36.3,36.11,36.11,10800.0,32.222,32.2309,32.0622,32.0622,10800.0
2010-03-30 12:10:00,36.11,36.15,36.08,36.12,16600.0,32.0622,32.0977,32.0356,32.0711,16600.0
2010-03-30 12:20:00,36.11,36.18,36.08,36.12,24600.0,32.0622,32.1244,32.0356,32.0711,24600.0
2010-03-30 12:30:00,36.13,36.13,36.09,36.11,7900.0,32.08,32.08,32.0445,32.0622,7900.0
2010-03-30 12:40:00,36.11,36.19,36.04,36.07,15200.0,32.0622,32.1333,32.0001,32.0267,15200.0
2010-03-30 12:50:00,36.09,36.19,36.06,36.16,6600.0,32.0445,32.1333,32.0178,32.1066,6600.0
2010-03-30 13:00:00,36.13,36.13,36.02,36.12,7700.0,32.08,32.08,31.9823,32.0711,7700.0
2010-03-30 13:10:00,36.11,36.16,36.11,36.15,7400.0,32.0622,32.1066,32.0622,32.0977,7400.0
2010-03-30 13:20:00,36.15,36.16,36.14,36.15,5600.0,32.0977,32.1066,32.0889,32.0977,5600.0
2010-03-30 13:30:00,36.15,36.16,36.11,36.15,7800.0,32.0977,32.1066,32.0622,32.0977,7800.0
2010-03-30 13:40:00,36.15,36.3,36.15,36.29,9300.0,32.0977,32.2309,32.0977,32.222,9300.0
2010-03-30 13:50:00,36.29,36.31,36.16,36.24,11600.0,32.222,32.2398,32.1066,32.1776,11600.0
2010-03-30 14:00:00,36.23,36.24,36.14,36.14,7300.0,32.1688,32.1776,32.0889,32.0889,7300.0
2010-03-30 14:10:00,36.11,36.13,36.04,36.04,3700.0,32.0622,32.08,32.0001,32.0001,3700.0
2010-03-30 14:20:00,36.05,36.18,36.05,36.18,7700.0,32.0089,32.1244,32.0089,32.1244,7700.0
2010-03-30 14:30:00,36.19,36.27,36.19,36.27,4400.0,32.1333,32.2043,32.1333,32.2043,4400.0
2010-03-30 14:40:00,36.26,36.26,36.13,36.19,7700.0,32.1954,32.1954,32.08,32.1333,7700.0
2010-03-30 14:50:00,36.16,36.3,36.15,36.27,5500.0,32.1066,32.2309,32.0977,32.2043,5500.0
2010-03-30 15:00:00,36.22,36.23,36.15,36.15,9100.0,32.1599,32.1688,32.0977,32.0977,9100.0
2010-03-30 15:10:00,36.15,36.17,36.13,36.15,11700.0,32.0977,32.1155,32.08,32.0977,11700.0
2010-03-30 15:20:00,36.15,36.19,36.13,36.17,7800.0,32.0977,32.1333,32.08,32.1155,7800.0
2010-03-30 15:30:00,36.18,36.23,36.18,36.2,7600.0,32.1244,32.1688,32.1244,32.1421,7600.0
2010-03-30 15:40:00,36.19,36.2,36.1,36.17,12600.0,32.1333,32.1421,32.0533,32.1155,12600.0
2010-03-30 15:50:00,36.17,36.18,36.14,36.16,17300.0,32.1155,32.1244,32.0889,32.1066,17300.0
2010-03-31 09:30:00,36.07,36.12,35.9,36.11,2700.0,32.0267,32.0711,31.8758,32.0622,2700.0
2010-03-31 09:40:00,36.1,36.17,36.05,36.05,4500.0,32.0533,32.1155,32.0089,32.0089,4500.0
2010-03-31 09:50:00,36.11,36.14,36.04,36.11,4700.0,32.0622,32.0889,32.0001,32.0622,4700.0
2010-03-31 10:00:00,36.04,36.16,36.04,36.08,6500.0,32.0001,32.1066,32.0001,32.0356,6500.0
2010-03-31 10:10:00,36.09,36.11,36.04,36.1,5600.0,32.0445,32.0622,32.0001,32.0533,5600.0
2010-03-31 10:20:00,36.11,36.14,36.08,36.14,5900.0,32.0622,32.0889,32.0356,32.0889,5900.0
2010-03-31 10:30:00,36.12,36.12,36.06,36.12,4100.0,32.0711,32.0711,32.0178,32.0711,4100.0
2010-03-31 10:40:00,36.11,36.18,36.08,36.18,9200.0,32.0622,32.1244,32.0356,32.1244,9200.0
2010-03-31 10:50:00,36.17,36.18,36.13,36.17,5000.0,32.1155,32.1244,32.08,32.1155,5000.0
2010-03-31 11:00:00,36.16,36.18,36.15,36.15,6100.0,32.1066,32.1244,32.0977,32.0977,6100.0
2010-03-31 11:10:00,36.17,36.21,36.17,36.18,3800.0,32.1155,32.151,32.1155,32.1244,3800.0
2010-03-31 11:20:00,36.19,36.22,36.13,36.14,3800.0,32.1333,32.1599,32.08,32.0889,3800.0
2010-03-31 11:30:00,36.16,36.22,36.15,36.19,5000.0,32.1066,32.1599,32.0977,32.1333,5000.0
2010-03-31 11:40:00,36.17,36.23,36.15,36.23,4400.0,32.1155,32.1688,32.0977,32.1688,4400.0
2010-03-31 11:50:00,36.26,36.32,36.23,36.23,9600.0,32.1954,32.2487,32.1688,32.1688,9600.0
2010-03-31 12:00:00,36.24,36.24,36.15,36.17,3200.0,32.1776,32.1776,32.0977,32.1155,3200.0
2010-03-31 12:10:00,36.16,36.17,36.06,36.1,8600.0,32.1066,32.1155,32.0178,32.0533,8600.0
2010-03-31 12:20:00,36.12,36.19,36.12,36.17,5500.0,32.0711,32.1333,32.0711,32.1155,5500.0
2010-03-31 12:30:00,36.16,36.19,36.16,36.18,6600.0,32.1066,32.1333,32.1066,32.1244,6600.0
2010-03-31 12:40:00,36.19,36.23,36.16,36.22,14500.0,32.1333,32.1688,32.1066,32.1599,14500.0
2010-03-31 12:50:00,36.22,36.24,36.2,36.22,2700.0,32.1599,32.1776,32.1421,32.1599,2700.0
2010-03-31 13:00:00,36.21,36.23,36.19,36.2,4900.0,32.151,32.1688,32.1333,32.1421,4900.0
2010-03-31 13:10:00,36.2,36.22,36.18,36.2,5100.0,32.1421,32.1599,32.1244,32.1421,5100.0
2010-03-31 13:20:00,36.21,36.27,36.2,36.26,4600.0,32.151,32.2043,32.1421,32.1954,4600.0
2010-03-31 13:30:00,36.27,36.28,36.27,36.28,1800.0,32.2043,32.2132,32.2043,32.2132,1800.0
2010-03-31 13:40:00,36.28,36.33,36.27,36.31,3500.0,32.2132,32.2576,32.2043,32.2398,3500.0
2010-03-31 13:50:00,36.34,36.35,36.32,36.34,3100.0,32.2664,32.2753,32.2487,32.2664,3100.0
2010-03-31 14:00:00,36.32,36.36,36.32,36.34,4100.0,32.2487,32.2842,32.2487,32.2664,4100.0
2010-03-31 14:10:00,36.34,36.36,36.32,36.33,3800.0,32.2664,32.2842,32.2487,32.2576,3800.0
2010-03-31 14:20:00,36.32,36.33,36.27,36.3,6900.0,32.2487,32.2576,32.2043,32.2309,6900.0
2010-03-31 14:30:00,36.29,36.32,36.29,36.3,7500.0,32.222,32.2487,32.222,32.2309,7500.0
2010-03-31 14:40:00,36.3,36.32,36.22,36.22,14600.0,32.2309,32.2487,32.1599,32.1599,14600.0
2010-03-31 14:50:00,36.23,36.28,36.23,36.27,6000.0,32.1688,32.2132,32.1688,32.2043,6000.0
2010-03-31 15:00:00,36.27,36.28,36.25,36.28,11700.0,32.2043,32.2132,32.1865,32.2132,11700.0
2010-03-31 15:10:00,36.28,36.31,36.28,36.3,10800.0,32.2132,32.2398,32.2132,32.2309,10800.0
2010-03-31 15:20:00,36.3,36.3,36.16,36.25,11200.0,32.2309,32.2309,32.1066,32.1865,11200.0
2010-03-31 15:30:00,36.25,36.27,36.11,36.11,23000.0,32.1865,32.2043,32.0622,32.0622,23000.0
2010-03-31 15:40:00,36.11,36.18,35.99,36.03,35000.0,32.0622,32.1244,31.9557,31.9912,35000.0
2010-03-31 15:50:00,36.03,36.16,36.03,36.11,50600.0,31.9912,32.1066,31.9912,32.0622,50600.0
2010-04-01 09:30:00,36.32,36.46,36.2,36.28,16200.0,32.2487,32.373,32.1421,32.2132,16200.0
2010-04-01 09:40:00,36.18,36.45,36.18,36.42,4400.0,32.1244,32.3641,32.1244,32.3375,4400.0
2010-04-01 09:50:00,36.45,36.45,36.37,36.37,3300.0,32.3641,32.3641,32.2931,32.2931,3300.0
2010-04-01 10:00:00,36.38,36.4,36.27,36.27,6500.0,32.302,32.3197,32.2043,32.2043,6500.0
2010-04-01 10:10:00,36.27,36.3,36.18,36.18,4700.0,32.2043,32.2309,32.1244,32.1244,4700.0
2010-04-01 10:20:00,36.18,36.19,36.07,36.11,7900.0,32.1244,32.1333,32.0267,32.0622,7900.0
2010-04-01 10:30:00,36.11,36.17,36.1,36.17,2400.0,32.0622,32.1155,32.0533,32.1155,2400.0
2010-04-01 10:40:00,36.18,36.25,36.16,36.23,3900.0,32.1244,32.1865,32.1066,32.1688,3900.0
2010-04-01 10:50:00,36.25,36.27,36.19,36.23,9400.0,32.1865,32.2043,32.1333,32.1688,9400.0
2010-04-01 11:00:00,36.23,36.26,36.17,36.25,5000.0,32.1688,32.1954,32.1155,32.1865,5000.0
2010-04-01 11:10:00,36.26,36.26,36.2,36.23,4300.0,32.1954,32.1954,32.1421,32.1688,4300.0
2010-04-01 11:20:00,36.24,36.33,36.24,36.32,2700.0,32.1776,32.2576,32.1776,32.2487,2700.0
2010-04-01 11:30:00,36.31,36.34,36.31,36.34,400.0,32.2398,32.2664,32.2398,32.2664,400.0
2010-04-01 11:40:00,36.35,36.38,36.33,36.33,4500.0,32.2753,32.302,32.2576,32.2576,4500.0
2010-04-01 11:50:00,36.35,36.37,36.35,36.37,3000.0,32.2753,32.2931,32.2753,32.2931,3000.0
2010-04-01 12:00:00,36.35,36.42,36.34,36.4,3800.0,32.2753,32.3375,32.2664,32.3197,3800.0
2010-04-01 12:10:00,36.39,36.39,36.32,36.35,4800.0,32.3108,32.3108,32.2487,32.2753,4800.0
2010-04-01 12:20:00,36.35,36.35,36.32,36.35,4800.0,32.2753,32.2753,32.2487,32.2753,4800.0
2010-04-01 12:30:00,36.35,36.36,36.32,36.35,4200.0,32.2753,32.2842,32.2487,32.2753,4200.0
2010-04-01 12:40:00,36.35,36.36,36.31,36.35,4000.0,32.2753,32.2842,32.2398,32.2753,4000.0
2010-04-01 12:50:00,36.35,36.35,36.33,36.35,3400.0,32.2753,32.2753,32.2576,32.2753,3400.0
2010-04-01 13:00:00,36.35,36.36,36.32,36.35,3500.0,32.2753,32.2842,32.2487,32.2753,3500.0
2010-04-01 13:10:00,36.35,36.35,36.34,36.35,1400.0,32.2753,32.2753,32.2664,32.2753,1400.0
2010-04-01 13:20:00,36.35,36.36,36.34,36.35,3300.0,32.2753,32.2842,32.2664,32.2753,3300.0
2010-04-01 13:30:00,36.35,36.36,36.35,36.35,2100.0,32.2753,32.2842,32.2753,32.2753,2100.0
2010-04-01 13:40:00,36.34,36.35,36.22,36.29,10400.0,32.2664,32.2753,32.1599,32.222,10400.0
2010-04-01 13:50:00,36.3,36.33,36.24,36.33,3300.0,32.2309,32.2576,32.1776,32.2576,3300.0
2010-04-01 14:00:00,36.31,36.32,36.27,36.28,5300.0,32.2398,32.2487,32.2043,32.2132,5300.0
2010-04-01 14:10:00,36.3,36.36,36.3,36.36,2500.0,32.2309,32.2842,32.2309,32.2842,2500.0
2010-04-01 14:20:00,36.35,36.36,36.29,36.32,4900.0,32.2753,32.2842,32.222,32.2487,4900.0
2010-04-01 14:30:00,36.32,36.34,36.25,36.27,3800.0,32.2487,32.2664,32.1865,32.2043,3800.0
2010-04-01 14:40:00,36.27,36.28,36.09,36.1,4800.0,32.2043,32.2132,32.0445,32.0533,4800.0
2010-04-01 14:50:00,36.11,36.17,36.11,36.17,1600.0,32.0622,32.1155,32.0622,32.1155,1600.0
2010-04-01 15:00:00,36.16,36.22,36.14,36.19,1300.0,32.1066,32.1599,32.0889,32.1333,1300.0
2010-04-01 15:10:00,36.2,36.25,36.2,36.23,2400.0,32.1421,32.1865,32.1421,32.1688,2400.0
2010-04-01 15:20:00,36.23,36.27,36.19,36.19,3900.0,32.1688,32.2043,32.1333,32.1333,3900.0
2010-04-01 15:30:00,36.21,36.33,36.2,36.31,12100.0,32.151,32.2576,32.1421,32.2398,12100.0
2010-04-01 15:40:00,36.31,36.36,36.3,36.35,5000.0,32.2398,32.2842,32.2309,32.2753,5000.0
2010-04-01 15:50:00,36.35,36.47,36.34,36.47,21600.0,32.2753,32.3819,32.2664,32.3819,21600.0
2010-04-05 09:30:00,36.49,36.69,36.44,36.57,12200.0,32.3996,32.5772,32.3552,32.4707,12200.0
2010-04-05 09:40:00,36.54,36.67,36.53,36.65,2500.0,32.444,32.5594,32.4351,32.5417,2500.0
2010-04-05 09:50:00,36.67,36.7,36.64,36.68,3100.0,32.5594,32.5861,32.5328,32.5683,3100.0
2010-04-05 10:00:00,36.69,36.72,36.66,36.67,5500.0,32.5772,32.6038,32.5506,32.5594,5500.0
2010-04-05 10:10:00,36.67,36.77,36.67,36.76,48500.0,32.5594,32.6482,32.5594,32.6394,48500.0
2010-04-05 10:20:00,36.76,36.89,36.7,36.7,46800.0,32.6394,32.7548,32.5861,32.5861,46800.0
2010-04-05 10:30:00,36.68,36.88,36.63,36.88,43900.0,32.5683,32.7459,32.5239,32.7459,43900.0
2010-04-05 10:40:00,36.87,36.97,36.83,36.97,6200.0,32.737,32.8258,32.7015,32.8258,6200.0
2010-04-05 10:50:00,36.95,36.99,36.95,36.98,3700.0,32.8081,32.8436,32.8081,32.8347,3700.0
2010-04-05 11:00:00,36.97,36.97,36.9,36.95,2600.0,32.8258,32.8258,32.7637,32.8081,2600.0
2010-04-05 11:10:00,36.94,36.95,36.94,36.94,2200.0,32.7992,32.8081,32.7992,32.7992,2200.0
2010-04-05 11:20:00,36.94,36.99,36.94,36.97,4900.0,32.7992,32.8436,32.7992,32.8258,4900.0
2010-04-05 11:30:00,36.97,36.97,36.88,36.9,4800.0,32.8258,32.8258,32.7459,32.7637,4800.0
2010-04-05 11:40:00,36.88,36.9,36.85,36.86,2100.0,32.7459,32.7637,32.7193,32.7281,2100.0
2010-04-05 11:50:00,36.89,36.92,36.86,36.87,6000.0,32.7548,32.7814,32.7281,32.737,6000.0
2010-04-05 12:00:00,36.88,36.92,36.86,36.91,11400.0,32.7459,32.7814,32.7281,32.7725,11400.0
2010-04-05 12:10:00,36.91,36.94,36.88,36.94,4500.0,32.7725,32.7992,32.7459,32.7992,4500.0
2010-04-05 12:20:00,36.96,36.99,36.95,36.97,4200.0,32.8169,32.8436,32.8081,32.8258,4200.0
2010-04-05 12:30:00,36.96,36.98,36.96,36.97,3100.0,32.8169,32.8347,32.8169,32.8258,3100.0
2010-04-05 12:40:00,36.96,36.97,36.96,36.97,1500.0,32.8169,32.8258,32.8169,32.8258,1500.0
2010-04-05 12:50:00,36.97,36.98,36.95,36.97,6100.0,32.8258,32.8347,32.8081,32.8258,6100.0
2010-04-05 13:00:00,36.96,36.97,36.88,36.89,4300.0,32.8169,32.8258,32.7459,32.7548,4300.0
2010-04-05 13:10:00,36.88,36.95,36.87,36.91,10600.0,32.7459,32.8081,32.737,32.7725,10600.0
2010-04-05 13:20:00,36.92,36.92,36.92,36.92,100.0,32.7814,32.7814,32.7814,32.7814,100.0
2010-04-05 13:30:00,36.91,36.94,36.91,36.93,1900.0,32.7725,32.7992,32.7725,32.7903,1900.0
2010-04-05 13:40:00,36.92,36.94,36.89,36.89,1000.0,32.7814,32.7992,32.7548,32.7548,1000.0
2010-04-05 13:50:00,36.88,36.88,36.84,36.86,2100.0,32.7459,32.7459,32.7104,32.7281,2100.0
2010-04-05 14:00:00,36.85,36.89,36.85,36.88,1000.0,32.7193,32.7548,32.7193,32.7459,1000.0
2010-04-05 14:10:00,36.87,36.9,36.85,36.87,7900.0,32.737,32.7637,32.7193,32.737,7900.0
2010-04-05 14:20:00,36.85,36.88,36.83,36.84,5300.0,32.7193,32.7459,32.7015,32.7104,5300.0
2010-04-05 14:30:00,36.84,36.84,36.79,36.79,1300.0,32.7104,32.7104,32.666,32.666,1300.0
2010-04-05 14:40:00,36.8,36.84,36.8,36.81,3800.0,32.6749,32.7104,32.6749,32.6838,3800.0
2010-04-05 14:50:00,36.81,36.81,36.75,36.76,2300.0,32.6838,32.6838,32.6305,32.6394,2300.0
2010-04-05 15:00:00,36.77,36.78,36.75,36.77,4100.0,32.6482,32.6571,32.6305,32.6482,4100.0
2010-04-05 15:10:00,36.76,36.79,36.75,36.75,5700.0,32.6394,32.666,32.6305,32.6305,5700.0
2010-04-05 15:20:00,36.77,36.8,36.76,36.79,4900.0,32.6482,32.6749,32.6394,32.666,4900.0
2010-04-05 15:30:00,36.78,36.82,36.74,36.79,8700.0,32.6571,32.6926,32.6216,32.666,8700.0
2010-04-05 15:40:00,36.78,36.89,36.78,36.88,13700.0,32.6571,32.7548,32.6571,32.7459,13700.0
2010-04-05 15:50:00,36.88,36.98,36.88,36.97,24600.0,32.7459,32.8347,32.7459,32.8258,24600.0
2010-04-06 09:30:00,36.85,36.85,36.6,36.75,61100.0,32.7193,32.7193,32.4973,32.6305,61100.0
2010-04-06 09:40:00,36.69,36.72,36.61,36.66,9100.0,32.5772,32.6038,32.5062,32.5506,9100.0
2010-04-06 09:50:00,36.61,36.61,36.54,36.55,7400.0,32.5062,32.5062,32.444,32.4529,7400.0
2010-04-06 10:00:00,36.53,36.54,36.39,36.41,27300.0,32.4351,32.444,32.3108,32.3286,27300.0
2010-04-06 10:10:00,36.41,36.49,36.41,36.49,8600.0,32.3286,32.3996,32.3286,32.3996,8600.0
2010-04-06 10:20:00,36.52,36.7,36.52,36.7,46600.0,32.4263,32.5861,32.4263,32.5861,46600.0
2010-04-06 10:30:00,36.72,36.77,36.69,36.74,9900.0,32.6038,32.6482,32.5772,32.6216,9900.0
2010-04-06 10:40:00,36.76,36.78,36.74,36.78,6100.0,32.6394,32.6571,32.6216,32.6571,6100.0
2010-04-06 10:50:00,36.78,36.83,36.78,36.83,8200.0,32.6571,32.7015,32.6571,32.7015,8200.0
2010-04-06 11:00:00,36.83,36.89,36.79,36.89,12800.0,32.7015,32.7548,32.666,32.7548,12800.0
2010-04-06 11:10:00,36.89,36.91,36.88,36.91,2800.0,32.7548,32.7725,32.7459,32.7725,2800.0
2010-04-06 11:20:00,36.94,36.99,36.94,36.97,4500.0,32.7992,32.8436,32.7992,32.8258,4500.0
2010-04-06 11:30:00,36.96,37.06,36.91,37.0,19800.0,32.8169,32.9057,32.7725,32.8525,19800.0
2010-04-06 11:40:00,37.0,37.03,36.98,37.02,2800.0,32.8525,32.8791,32.8347,32.8702,2800.0
2010-04-06 11:50:00,37.02,37.1,37.01,37.02,24800.0,32.8702,32.9412,32.8613,32.8702,24800.0
2010-04-06 12:00:00,37.02,37.07,37.02,37.07,2200.0,32.8702,32.9146,32.8702,32.9146,2200.0
2010-04-06 12:10:00,37.09,37.1,37.07,37.07,4100.0,32.9324,32.9412,32.9146,32.9146,4100.0
2010-04-06 12:20:00,37.08,37.08,37.05,37.06,2800.0,32.9235,32.9235,32.8968,32.9057,2800.0
2010-04-06 12:30:00,37.05,37.06,37.0,37.0,3500.0,32.8968,32.9057,32.8525,32.8525,3500.0
2010-04-06 12:40:00,37.01,37.01,36.99,37.01,4800.0,32.8613,32.8613,32.8436,32.8613,4800.0
2010-04-06 12:50:00,37.02,37.06,37.01,37.06,4400.0,32.8702,32.9057,32.8613,32.9057,4400.0
2010-04-06 13:00:00,37.08,37.09,37.05,37.08,3900.0,32.9235,32.9324,32.8968,32.9235,3900.0
2010-04-06 13:10:00,37.09,37.14,37.09,37.1,5000.0,32.9324,32.9768,32.9324,32.9412,5000.0
2010-04-06 13:20:00,37.1,37.15,37.1,37.14,4900.0,32.9412,32.9856,32.9412,32.9768,4900.0
2010-04-06 13:30:00,37.13,37.17,37.09,37.12,10400.0,32.9679,33.0034,32.9324,32.959,10400.0
2010-04-06 13:40:00,37.13,37.22,37.13,37.21,18200.0,32.9679,33.0478,32.9679,33.0389,18200.0
2010-04-06 13:50:00,37.2,37.3,37.16,37.29,12200.0,33.03,33.1188,32.9945,33.1099,12200.0
2010-04-06 14:00:00,37.28,37.37,37.27,37.35,8800.0,33.1011,33.181,33.0922,33.1632,8800.0
2010-04-06 14:10:00,37.34,37.34,37.3,37.31,11900.0,33.1543,33.1543,33.1188,33.1277,11900.0
2010-04-06 14:20:00,37.28,37.33,37.27,37.32,9400.0,33.1011,33.1455,33.0922,33.1366,9400.0
2010-04-06 14:30:00,37.33,37.38,37.3,37.31,12400.0,33.1455,33.1899,33.1188,33.1277,12400.0
2010-04-06 14:40:00,37.31,37.35,37.31,37.32,4800.0,33.1277,33.1632,33.1277,33.1366,4800.0
2010-04-06 14:50:00,37.32,37.43,37.3,37.35,20400.0,33.1366,33.2343,33.1188,33.1632,20400.0
2010-04-06 15:00:00,37.34,37.45,37.32,37.32,39500.0,33.1543,33.252,33.1366,33.1366,39500.0
2010-04-06 15:10:00,37.33,37.38,37.3,37.33,12800.0,33.1455,33.1899,33.1188,33.1455,12800.0
2010-04-06 15:20:00,37.34,37.42,37.34,37.34,18300.0,33.1543,33.2254,33.1543,33.1543,18300.0
2010-04-06 15:30:00,37.35,37.4,37.34,37.35,19500.0,33.1632,33.2076,33.1543,33.1632,19500.0
2010-04-06 15:40:00,37.36,37.42,37.34,37.35,24300.0,33.1721,33.2254,33.1543,33.1632,24300.0
2010-04-06 15:50:00,37.34,37.39,37.28,37.35,59100.0,33.1543,33.1987,33.1011,33.1632,59100.0
2010-04-07 09:30:00,37.07,37.29,37.07,37.24,6700.0,32.9146,33.1099,32.9146,33.0656,6700.0
2010-04-07 09:40:00,37.26,37.48,37.25,37.47,42600.0,33.0833,33.2786,33.0744,33.2698,42600.0
2010-04-07 09:50:00,37.45,37.67,37.43,37.53,39000.0,33.252,33.4473,33.2343,33.323,39000.0
2010-04-07 10:00:00,37.53,37.78,37.51,37.54,38300.0,33.323,33.545,33.3053,33.3319,38300.0
2010-04-07 10:10:00,37.55,37.64,37.51,37.62,36700.0,33.3408,33.4207,33.3053,33.403,36700.0
2010-04-07 10:20:00,37.64,37.71,37.57,37.68,35400.0,33.4207,33.4829,33.3586,33.4562,35400.0
2010-04-07 10:30:00,37.68,37.73,37.63,37.63,23100.0,33.4562,33.5006,33.4118,33.4118,23100.0
2010-04-07 10:40:00,37.64,37.67,37.33,37.33,21000.0,33.4207,33.4473,33.1455,33.1455,21000.0
2010-04-07 10:50:00,37.33,37.4,37.31,37.36,11100.0,33.1455,33.2076,33.1277,33.1721,11100.0
2010-04-07 11:00:00,37.37,37.4,37.32,37.39,35700.0,33.181,33.2076,33.1366,33.1987,35700.0
2010-04-07 11:10:00,37.39,37.48,37.34,37.42,12200.0,33.1987,33.2786,33.1543,33.2254,12200.0
2010-04-07 11:20:00,37.41,37.41,37.32,37.32,27100.0,33.2165,33.2165,33.1366,33.1366,27100.0
2010-04-07 11:30:00,37.32,37.37,37.29,37.33,6200.0,33.1366,33.181,33.1099,33.1455,6200.0
2010-04-07 11:40:00,37.32,37.45,37.32,37.45,9200.0,33.1366,33.252,33.1366,33.252,9200.0
2010-04-07 11:50:00,37.46,37.59,37.46,37.49,13600.0,33.2609,33.3763,33.2609,33.2875,13600.0
2010-04-07 12:00:00,37.48,37.48,37.39,37.39,3700.0,33.2786,33.2786,33.1987,33.1987,3700.0
2010-04-07 12:10:00,37.4,37.51,37.4,37.46,10500.0,33.2076,33.3053,33.2076,33.2609,10500.0
2010-04-07 12:20:00,37.46,37.48,37.43,37.47,15800.0,33.2609,33.2786,33.2343,33.2698,15800.0
2010-04-07 12:30:00,37.46,37.5,37.43,37.46,12800.0,33.2609,33.2964,33.2343,33.2609,12800.0
2010-04-07 12:40:00,37.46,37.46,37.4,37.41,7600.0,33.2609,33.2609,33.2076,33.2165,7600.0
2010-04-07 12:50:00,37.4,37.4,37.25,37.27,57800.0,33.2076,33.2076,33.0744,33.0922,57800.0
2010-04-07 13:00:00,37.27,37.3,37.25,37.29,15600.0,33.0922,33.1188,33.0744,33.1099,15600.0
2010-04-07 13:10:00,37.29,37.32,37.25,37.25,9500.0,33.1099,33.1366,33.0744,33.0744,9500.0
2010-04-07 13:20:00,37.25,37.31,37.25,37.3,16200.0,33.0744,33.1277,33.0744,33.1188,16200.0
2010-04-07 13:30:00,37.27,37.28,37.25,37.25,12600.0,33.0922,33.1011,33.0744,33.0744,12600.0
2010-04-07 13:40:00,37.26,37.33,37.25,37.3,32700.0,33.0833,33.1455,33.0744,33.1188,32700.0
2010-04-07 13:50:00,37.31,37.44,37.31,37.35,25400.0,33.1277,33.2431,33.1277,33.1632,25400.0
2010-04-07 14:00:00,37.35,37.5,37.35,37.5,28000.0,33.1632,33.2964,33.1632,33.2964,28000.0
2010-04-07 14:10:00,37.5,37.56,37.49,37.55,17600.0,33.2964,33.3497,33.2875,33.3408,17600.0
2010-04-07 14:20:00,37.56,37.66,37.54,37.54,28200.0,33.3497,33.4385,33.3319,33.3319,28200.0
2010-04-07 14:30:00,37.56,37.57,37.52,37.53,16600.0,33.3497,33.3586,33.3142,33.323,16600.0
2010-04-07 14:40:00,37.53,37.64,37.52,37.52,20700.0,33.323,33.4207,33.3142,33.3142,20700.0
2010-04-07 14:50:00,37.52,37.55,37.46,37.5,12600.0,33.3142,33.3408,33.2609,33.2964,12600.0
2010-04-07 15:00:00,37.48,37.52,37.26,37.3,41100.0,33.2786,33.3142,33.0833,33.1188,41100.0
2010-04-07 15:10:00,37.25,37.31,37.18,37.27,21100.0,33.0744,33.1277,33.0123,33.0922,21100.0
2010-04-07 15:20:00,37.26,37.26,37.23,37.25,15600.0,33.0833,33.0833,33.0567,33.0744,15600.0
2010-04-07 15:30:00,37.24,37.26,37.17,37.2,26500.0,33.0656,33.0833,33.0034,33.03,26500.0
2010-04-07 15:40:00,37.2,37.29,37.15,37.29,36800.0,33.03,33.1099,32.9856,33.1099,36800.0
2010-04-07 15:50:00,37.29,37.29,37.24,37.29,50500.0,33.1099,33.1099,33.0656,33.1099,50500.0
2010-04-08 09:30:00,36.46,36.71,36.04,36.18,47600.0,32.373,32.595,32.0001,32.1244,47600.0
2010-04-08 09:40:00,36.15,36.17,35.79,36.05,44400.0,32.0977,32.1155,31.7781,32.0089,44400.0
2010-04-08 09:50:00,36.04,36.13,36.0,36.07,49700.0,32.0001,32.08,31.9645,32.0267,49700.0
2010-04-08 10:00:00,36.07,36.2,35.94,36.07,28700.0,32.0267,32.1421,31.9113,32.0267,28700.0
2010-04-08 10:10:00,36.09,36.27,36.08,36.17,20900.0,32.0445,32.2043,32.0356,32.1155,20900.0
2010-04-08 10:20:00,36.14,36.5,36.1,36.44,23700.0,32.0889,32.4085,32.0533,32.3552,23700.0
2010-04-08 10:30:00,36.44,36.53,36.42,36.5,24100.0,32.3552,32.4351,32.3375,32.4085,24100.0
2010-04-08 10:40:00,36.47,36.5,36.39,36.45,26400.0,32.3819,32.4085,32.3108,32.3641,26400.0
2010-04-08 10:50:00,36.42,36.55,36.42,36.44,29200.0,32.3375,32.4529,32.3375,32.3552,29200.0
2010-04-08 11:00:00,36.44,36.7,36.44,36.65,26500.0,32.3552,32.5861,32.3552,32.5417,26500.0
2010-04-08 11:10:00,36.61,36.86,36.6,36.86,16600.0,32.5062,32.7281,32.4973,32.7281,16600.0
2010-04-08 11:20:00,36.86,36.93,36.82,36.85,26200.0,32.7281,32.7903,32.6926,32.7193,26200.0
2010-04-08 11:30:00,36.86,36.89,36.83,36.84,16900.0,32.7281,32.7548,32.7015,32.7104,16900.0
2010-04-08 11:40:00,36.84,36.89,36.8,36.86,19800.0,32.7104,32.7548,32.6749,32.7281,19800.0
2010-04-08 11:50:00,36.88,36.93,36.82,36.86,23700.0,32.7459,32.7903,32.6926,32.7281,23700.0
2010-04-08 12:00:00,36.85,36.87,36.78,36.81,19800.0,32.7193,32.737,32.6571,32.6838,19800.0
2010-04-08 12:10:00,36.81,36.81,36.65,36.67,21600.0,32.6838,32.6838,32.5417,32.5594,21600.0
2010-04-08 12:20:00,36.68,36.74,36.58,36.59,12000.0,32.5683,32.6216,32.4795,32.4884,12000.0
2010-04-08 12:30:00,36.58,36.61,36.51,36.51,16100.0,32.4795,32.5062,32.4174,32.4174,16100.0
2010-04-08 12:40:00,36.5,36.53,36.45,36.47,11600.0,32.4085,32.4351,32.3641,32.3819,11600.0
2010-04-08 12:50:00,36.45,36.46,36.33,36.4,39700.0,32.3641,32.373,32.2576,32.3197,39700.0
2010-04-08 13:00:00,36.39,36.39,36.27,36.28,20500.0,32.3108,32.3108,32.2043,32.2132,20500.0
2010-04-08 13:10:00,36.27,36.27,36.18,36.21,30800.0,32.2043,32.2043,32.1244,32.151,30800.0
2010-04-08 13:20:00,36.2,36.26,36.19,36.23,45900.0,32.1421,32.1954,32.1333,32.1688,45900.0
2010-04-08 13:30:00,36.23,36.31,36.23,36.28,14500.0,32.1688,32.2398,32.1688,32.2132,14500.0
2010-04-08 13:40:00,36.28,36.31,36.27,36.28,11300.0,32.2132,32.2398,32.2043,32.2132,11300.0
2010-04-08 13:50:00,36.27,36.32,36.22,36.3,33200.0,32.2043,32.2487,32.1599,32.2309,33200.0
2010-04-08 14:00:00,36.31,36.35,36.28,36.28,13500.0,32.2398,32.2753,32.2132,32.2132,13500.0
2010-04-08 14:10:00,36.29,36.41,36.28,36.33,71000.0,32.222,32.3286,32.2132,32.2576,71000.0
2010-04-08 14:20:00,36.33,36.34,36.31,36.32,11000.0,32.2576,32.2664,32.2398,32.2487,11000.0
2010-04-08 14:30:00,36.32,36.32,36.25,36.28,32600.0,32.2487,32.2487,32.1865,32.2132,32600.0
2010-04-08 14:40:00,36.28,36.29,36.21,36.26,27800.0,32.2132,32.222,32.151,32.1954,27800.0
2010-04-08 14:50:00,36.26,36.27,36.17,36.22,18700.0,32.1954,32.2043,32.1155,32.1599,18700.0
2010-04-08 15:00:00,36.2,36.27,36.17,36.19,26600.0,32.1421,32.2043,32.1155,32.1333,26600.0
2010-04-08 15:10:00,36.19,36.21,36.16,36.17,51700.0,32.1333,32.151,32.1066,32.1155,51700.0
2010-04-08 15:20:00,36.17,36.2,36.15,36.18,20900.0,32.1155,32.1421,32.0977,32.1244,20900.0
2010-04-08 15:30:00,36.19,36.19,36.17,36.18,25100.0,32.1333,32.1333,32.1155,32.1244,25100.0
2010-04-08 15:40:00,36.18,36.18,36.15,36.18,30700.0,32.1244,32.1244,32.0977,32.1244,30700.0
2010-04-08 15:50:00,36.17,36.18,36.15,36.17,29800.0,32.1155,32.1244,32.0977,32.1155,29800.0
2010-04-09 09:30:00,36.39,36.43,36.1,36.15,35600.0,32.3108,32.3463,32.0533,32.0977,35600.0
2010-04-09 09:40:00,36.13,36.21,35.79,35.83,51100.0,32.08,32.151,31.7781,31.8136,51100.0
2010-04-09 09:50:00,35.79,36.24,35.79,36.21,48300.0,31.7781,32.1776,31.7781,32.151,48300.0
2010-04-09 10:00:00,36.2,36.23,36.12,36.19,24200.0,32.1421,32.1688,32.0711,32.1333,24200.0
2010-04-09 10:10:00,36.17,36.24,36.1,36.2,43100.0,32.1155,32.1776,32.0533,32.1421,43100.0
2010-04-09 10:20:00,36.2,36.4,36.19,36.29,17500.0,32.1421,32.3197,32.1333,32.222,17500.0
2010-04-09 10:30:00,36.31,36.57,36.31,36.53,17000.0,32.2398,32.4707,32.2398,32.4351,17000.0
2010-04-09 10:40:00,36.53,36.56,36.48,36.49,12100.0,32.4351,32.4618,32.3907,32.3996,12100.0
2010-04-09 10:50:00,36.48,36.51,36.3,36.33,6700.0,32.3907,32.4174,32.2309,32.2576,6700.0
2010-04-09 11:00:00,36.34,36.41,36.34,36.41,4100.0,32.2664,32.3286,32.2664,32.3286,4100.0
2010-04-09 11:10:00,36.39,36.44,36.39,36.41,4900.0,32.3108,32.3552,32.3108,32.3286,4900.0
2010-04-09 11:20:00,36.41,36.44,36.41,36.41,2400.0,32.3286,32.3552,32.3286,32.3286,2400.0
2010-04-09 11:30:00,36.42,36.48,36.41,36.46,32100.0,32.3375,32.3907,32.3286,32.373,32100.0
2010-04-09 11:40:00,36.46,36.46,36.41,36.42,14100.0,32.373,32.373,32.3286,32.3375,14100.0
2010-04-09 11:50:00,36.42,36.48,36.42,36.44,4500.0,32.3375,32.3907,32.3375,32.3552,4500.0
2010-04-09 12:00:00,36.44,36.47,36.41,36.41,4700.0,32.3552,32.3819,32.3286,32.3286,4700.0
2010-04-09 12:10:00,36.41,36.44,36.36,36.43,6700.0,32.3286,32.3552,32.2842,32.3463,6700.0
2010-04-09 12:20:00,36.43,36.45,36.42,36.45,3900.0,32.3463,32.3641,32.3375,32.3641,3900.0
2010-04-09 12:30:00,36.42,36.43,36.37,36.42,7000.0,32.3375,32.3463,32.2931,32.3375,7000.0
2010-04-09 12:40:00,36.42,36.42,36.36,36.4,7300.0,32.3375,32.3375,32.2842,32.3197,7300.0
2010-04-09 12:50:00,36.41,36.44,36.36,36.39,5000.0,32.3286,32.3552,32.2842,32.3108,5000.0
2010-04-09 13:00:00,36.39,36.4,36.37,36.39,7000.0,32.3108,32.3197,32.2931,32.3108,7000.0
2010-04-09 13:10:00,36.38,36.43,36.38,36.42,6900.0,32.302,32.3463,32.302,32.3375,6900.0
2010-04-09 13:20:00,36.43,36.46,36.42,36.43,3900.0,32.3463,32.373,32.3375,32.3463,3900.0
2010-04-09 13:30:00,36.42,36.45,36.37,36.42,10100.0,32.3375,32.3641,32.2931,32.3375,10100.0
2010-04-09 13:40:00,36.43,36.44,36.42,36.42,2100.0,32.3463,32.3552,32.3375,32.3375,2100.0
2010-04-09 13:50:00,36.42,36.47,36.41,36.47,10700.0,32.3375,32.3819,32.3286,32.3819,10700.0
2010-04-09 14:00:00,36.45,36.45,36.39,36.42,6700.0,32.3641,32.3641,32.3108,32.3375,6700.0
2010-04-09 14:10:00,36.44,36.46,36.44,36.44,1500.0,32.3552,32.373,32.3552,32.3552,1500.0
2010-04-09 14:20:00,36.44,36.46,36.42,36.42,5100.0,32.3552,32.373,32.3375,32.3375,5100.0
2010-04-09 14:30:00,36.42,36.44,36.41,36.42,3800.0,32.3375,32.3552,32.3286,32.3375,3800.0
2010-04-09 14:40:00,36.41,36.49,36.41,36.47,12100.0,32.3286,32.3996,32.3286,32.3819,12100.0
2010-04-09 14:50:00,36.47,36.49,36.45,36.45,6400.0,32.3819,32.3996,32.3641,32.3641,6400.0
2010-04-09 15:00:00,36.45,36.46,36.44,36.44,8200.0,32.3641,32.373,32.3552,32.3552,8200.0
2010-04-09 15:10:00,36.44,36.46,36.44,36.45,6400.0,32.3552,32.373,32.3552,32.3641,6400.0
2010-04-09 15:20:00,36.45,36.46,36.44,36.46,7800.0,32.3641,32.373,32.3552,32.373,7800.0
2010-04-09 15:30:00,36.46,36.46,36.45,36.45,10900.0,32.373,32.373,32.3641,32.3641,10900.0
2010-04-09 15:40:00,36.46,36.52,36.45,36.52,49700.0,32.373,32.4263,32.3641,32.4263,49700.0
2010-04-09 15:50:00,36.52,36.65,36.51,36.61,72800.0,32.4263,32.5417,32.4174,32.5062,72800.0
2010-04-12 09:30:00,36.77,36.77,36.35,36.35,12200.0,32.6482,32.6482,32.2753,32.2753,12200.0
2010-04-12 09:40:00,36.33,36.34,36.17,36.23,14600.0,32.2576,32.2664,32.1155,32.1688,14600.0
2010-04-12 09:50:00,36.23,36.23,35.93,35.98,25400.0,32.1688,32.1688,31.9024,31.9468,25400.0
2010-04-12 10:00:00,35.95,36.27,35.9,36.23,20400.0,31.9202,32.2043,31.8758,32.1688,20400.0
2010-04-12 10:10:00,36.25,36.28,36.0,36.0,52700.0,32.1865,32.2132,31.9645,31.9645,52700.0
2010-04-12 10:20:00,36.0,36.06,35.98,36.01,13800.0,31.9645,32.0178,31.9468,31.9734,13800.0
2010-04-12 10:30:00,36.02,36.04,35.88,35.91,19000.0,31.9823,32.0001,31.858,31.8846,19000.0
2010-04-12 10:40:00,35.92,36.01,35.92,36.0,7800.0,31.8935,31.9734,31.8935,31.9645,7800.0
2010-04-12 10:50:00,36.0,36.0,35.77,35.77,27100.0,31.9645,31.9645,31.7603,31.7603,27100.0
2010-04-12 11:00:00,35.76,35.98,35.62,35.97,64100.0,31.7515,31.9468,31.6271,31.9379,64100.0
2010-04-12 11:10:00,35.99,36.0,35.91,35.99,16900.0,31.9557,31.9645,31.8846,31.9557,16900.0
2010-04-12 11:20:00,36.0,36.1,35.99,36.1,40800.0,31.9645,32.0533,31.9557,32.0533,40800.0
2010-04-12 11:30:00,36.11,36.24,36.11,36.21,14300.0,32.0622,32.1776,32.0622,32.151,14300.0
2010-04-12 11:40:00,36.22,36.24,36.19,36.24,8400.0,32.1599,32.1776,32.1333,32.1776,8400.0
2010-04-12 11:50:00,36.24,36.36,36.24,36.35,10700.0,32.1776,32.2842,32.1776,32.2753,10700.0
2010-04-12 12:00:00,36.37,36.46,36.36,36.36,10100.0,32.2931,32.373,32.2842,32.2842,10100.0
2010-04-12 12:10:00,36.36,36.43,36.34,36.4,5700.0,32.2842,32.3463,32.2664,32.3197,5700.0
2010-04-12 12:20:00,36.4,36.4,36.36,36.38,9400.0,32.3197,32.3197,32.2842,32.302,9400.0
2010-04-12 12:30:00,36.38,36.44,36.38,36.41,3000.0,32.302,32.3552,32.302,32.3286,3000.0
2010-04-12 12:40:00,36.41,36.43,36.41,36.43,5100.0,32.3286,32.3463,32.3286,32.3463,5100.0
2010-04-12 12:50:00,36.43,36.54,36.42,36.52,19500.0,32.3463,32.444,32.3375,32.4263,19500.0
2010-04-12 13:00:00,36.53,36.61,36.52,36.55,8400.0,32.4351,32.5062,32.4263,32.4529,8400.0
2010-04-12 13:10:00,36.54,36.54,36.4,36.54,56900.0,32.444,32.444,32.3197,32.444,56900.0
2010-04-12 13:20:00,36.53,36.59,36.49,36.49,8100.0,32.4351,32.4884,32.3996,32.3996,8100.0
2010-04-12 13:30:00,36.49,36.53,36.49,36.52,6000.0,32.3996,32.4351,32.3996,32.4263,6000.0
2010-04-12 13:40:00,36.52,36.54,36.44,36.5,4700.0,32.4263,32.444,32.3552,32.4085,4700.0
2010-04-12 13:50:00,36.51,36.57,36.48,36.49,30800.0,32.4174,32.4707,32.3907,32.3996,30800.0
2010-04-12 14:00:00,36.51,36.59,36.48,36.59,9100.0,32.4174,32.4884,32.3907,32.4884,9100.0
2010-04-12 14:10:00,36.59,36.59,36.57,36.59,15300.0,32.4884,32.4884,32.4707,32.4884,15300.0
2010-04-12 14:20:00,36.58,36.7,36.58,36.7,12500.0,32.4795,32.5861,32.4795,32.5861,12500.0
2010-04-12 14:30:00,36.68,36.75,36.68,36.74,9200.0,32.5683,32.6305,32.5683,32.6216,9200.0
2010-04-12 14:40:00,36.74,36.78,36.73,36.76,13200.0,32.6216,32.6571,32.6127,32.6394,13200.0
2010-04-12 14:50:00,36.76,36.79,36.74,36.78,11400.0,32.6394,32.666,32.6216,32.6571,11400.0
2010-04-12 15:00:00,36.78,36.79,36.72,36.77,14400.0,32.6571,32.666,32.6038,32.6482,14400.0
2010-04-12 15:10:00,36.77,36.83,36.76,36.79,16100.0,32.6482,32.7015,32.6394,32.666,16100.0
2010-04-12 15:20:00,36.8,36.82,36.69,36.77,21400.0,32.6749,32.6926,32.5772,32.6482,21400.0
2010-04-12 15:30:00,36.78,36.86,36.78,36.86,23600.0,32.6571,32.7281,32.6571,32.7281,23600.0
2010-04-12 15:40:00,36.86,37.11,36.85,37.1,60700.0,32.7281,32.9501,32.7193,32.9412,60700.0
2010-04-12 15:50:00,37.12,37.14,36.97,37.1,82200.0,32.959,32.9768,32.8258,32.9412,82200.0
2010-04-13 09:30:00,37.0,37.21,37.0,37.15,15500.0,32.8525,33.0389,32.8525,32.9856,15500.0
2010-04-13 09:40:00,37.15,37.27,37.11,37.15,7200.0,32.9856,33.0922,32.9501,32.9856,7200.0
2010-04-13 09:50:00,37.15,37.18,37.0,37.01,6500.0,32.9856,33.0123,32.8525,32.8613,6500.0
2010-04-13 10:00:00,37.01,37.01,36.83,36.92,10000.0,32.8613,32.8613,32.7015,32.7814,10000.0
2010-04-13 10:10:00,36.92,36.96,36.83,36.85,21900.0,32.7814,32.8169,32.7015,32.7193,21900.0
2010-04-13 10:20:00,36.85,36.96,36.83,36.89,15200.0,32.7193,32.8169,32.7015,32.7548,15200.0
2010-04-13 10:30:00,36.89,36.89,36.84,36.87,15500.0,32.7548,32.7548,32.7104,32.737,15500.0
2010-04-13 10:40:00,36.89,37.01,36.88,36.99,8300.0,32.7548,32.8613,32.7459,32.8436,8300.0
2010-04-13 10:50:00,36.97,36.97,36.89,36.93,18300.0,32.8258,32.8258,32.7548,32.7903,18300.0
2010-04-13 11:00:00,36.94,37.02,36.92,36.96,11100.0,32.7992,32.8702,32.7814,32.8169,11100.0
2010-04-13 11:10:00,36.95,36.97,36.88,36.97,21200.0,32.8081,32.8258,32.7459,32.8258,21200.0
2010-04-13 11:20:00,36.98,37.03,36.98,37.01,6400.0,32.8347,32.8791,32.8347,32.8613,6400.0
2010-04-13 11:30:00,37.01,37.03,36.95,36.97,12800.0,32.8613,32.8791,32.8081,32.8258,12800.0
2010-04-13 11:40:00,36.96,36.97,36.95,36.96,6700.0,32.8169,32.8258,32.8081,32.8169,6700.0
2010-04-13 11:50:00,36.96,36.97,36.95,36.96,6200.0,32.8169,32.8258,32.8081,32.8169,6200.0
2010-04-13 12:00:00,36.95,36.97,36.95,36.96,5200.0,32.8081,32.8258,32.8081,32.8169,5200.0
2010-04-13 12:10:00,36.96,37.02,36.96,37.02,5200.0,32.8169,32.8702,32.8169,32.8702,5200.0
2010-04-13 12:20:00,37.02,37.06,37.0,37.06,9000.0,32.8702,32.9057,32.8525,32.9057,9000.0
2010-04-13 12:30:00,37.06,37.08,37.05,37.08,9700.0,32.9057,32.9235,32.8968,32.9235,9700.0
2010-04-13 12:40:00,37.08,37.1,37.07,37.07,4300.0,32.9235,32.9412,32.9146,32.9146,4300.0
2010-04-13 12:50:00,37.08,37.17,37.08,37.12,5100.0,32.9235,33.0034,32.9235,32.959,5100.0
2010-04-13 13:00:00,37.12,37.14,37.11,37.14,5100.0,32.959,32.9768,32.9501,32.9768,5100.0
2010-04-13 13:10:00,37.13,37.14,37.07,37.08,7200.0,32.9679,32.9768,32.9146,32.9235,7200.0
2010-04-13 13:20:00,37.07,37.08,37.06,37.08,11100.0,32.9146,32.9235,32.9057,32.9235,11100.0
2010-04-13 13:30:00,37.06,37.1,37.05,37.1,5200.0,32.9057,32.9412,32.8968,32.9412,5200.0
2010-04-13 13:40:00,37.11,37.12,37.07,37.07,4000.0,32.9501,32.959,32.9146,32.9146,4000.0
2010-04-13 13:50:00,37.07,37.1,37.03,37.04,4700.0,32.9146,32.9412,32.8791,32.888,4700.0
2010-04-13 14:00:00,37.03,37.06,37.0,37.06,11300.0,32.8791,32.9057,32.8525,32.9057,11300.0
2010-04-13 14:10:00,37.06,37.16,37.06,37.15,7100.0,32.9057,32.9945,32.9057,32.9856,7100.0
2010-04-13 14:20:00,37.14,37.15,37.11,37.11,1800.0,32.9768,32.9856,32.9501,32.9501,1800.0
2010-04-13 14:30:00,37.12,37.13,37.06,37.06,6300.0,32.959,32.9679,32.9057,32.9057,6300.0
2010-04-13 14:40:00,37.06,37.07,37.05,37.05,2900.0,32.9057,32.9146,32.8968,32.8968,2900.0
2010-04-13 14:50:00,37.06,37.09,37.05,37.05,6900.0,32.9057,32.9324,32.8968,32.8968,6900.0
2010-04-13 15:00:00,37.06,37.08,37.02,37.07,26600.0,32.9057,32.9235,32.8702,32.9146,26600.0
2010-04-13 15:10:00,37.06,37.08,37.05,37.06,14900.0,32.9057,32.9235,32.8968,32.9057,14900.0
2010-04-13 15:20:00,37.06,37.09,37.03,37.05,17200.0,32.9057,32.9324,32.8791,32.8968,17200.0
2010-04-13 15:30:00,37.04,37.08,37.04,37.06,11200.0,32.888,32.9235,32.888,32.9057,11200.0
2010-04-13 15:40:00,37.05,37.06,37.03,37.03,21200.0,32.8968,32.9057,32.8791,32.8791,21200.0
2010-04-13 15:50:00,37.03,37.06,37.01,37.03,27100.0,32.8791,32.9057,32.8613,32.8791,27100.0
2010-04-14 09:30:00,37.29,37.32,37.12,37.14,5100.0,33.1099,33.1366,32.959,32.9768,5100.0
2010-04-14 09:40:00,37.16,37.23,37.15,37.22,7100.0,32.9945,33.0567,32.9856,33.0478,7100.0
2010-04-14 09:50:00,37.19,37.19,37.04,37.18,7600.0,33.0212,33.0212,32.888,33.0123,7600.0
2010-04-14 10:00:00,37.15,37.2,37.09,37.12,16100.0,32.9856,33.03,32.9324,32.959,16100.0
2010-04-14 10:10:00,37.12,37.12,36.99,37.04,4900.0,32.959,32.959,32.8436,32.888,4900.0
2010-04-14 10:20:00,37.05,37.09,37.03,37.08,3400.0,32.8968,32.9324,32.8791,32.9235,3400.0
2010-04-14 10:30:00,37.08,37.13,37.07,37.13,3400.0,32.9235,32.9679,32.9146,32.9679,3400.0
2010-04-14 10:40:00,37.13,37.14,37.08,37.08,1900.0,32.9679,32.9768,32.9235,32.9235,1900.0
2010-04-14 10:50:00,37.07,37.09,37.03,37.05,6200.0,32.9146,32.9324,32.8791,32.8968,6200.0
2010-04-14 11:00:00,37.09,37.12,37.08,37.1,5600.0,32.9324,32.959,32.9235,32.9412,5600.0
2010-04-14 11:10:00,37.08,37.09,37.03,37.05,8000.0,32.9235,32.9324,32.8791,32.8968,8000.0
2010-04-14 11:20:00,37.04,37.15,37.01,37.14,6000.0,32.888,32.9856,32.8613,32.9768,6000.0
2010-04-14 11:30:00,37.11,37.11,37.08,37.09,2000.0,32.9501,32.9501,32.9235,32.9324,2000.0
2010-04-14 11:40:00,37.09,37.09,37.07,37.08,2300.0,32.9324,32.9324,32.9146,32.9235,2300.0
2010-04-14 11:50:00,37.08,37.09,37.06,37.06,2800.0,32.9235,32.9324,32.9057,32.9057,2800.0
2010-04-14 12:00:00,37.07,37.08,37.04,37.06,5800.0,32.9146,32.9235,32.888,32.9057,5800.0
2010-04-14 12:10:00,37.05,37.08,37.05,37.06,13900.0,32.8968,32.9235,32.8968,32.9057,13900.0
2010-04-14 12:20:00,37.06,37.08,37.06,37.06,2600.0,32.9057,32.9235,32.9057,32.9057,2600.0
2010-04-14 12:30:00,37.06,37.09,37.04,37.07,13500.0,32.9057,32.9324,32.888,32.9146,13500.0
2010-04-14 12:40:00,37.06,37.08,37.03,37.07,20800.0,32.9057,32.9235,32.8791,32.9146,20800.0
2010-04-14 12:50:00,37.08,37.08,37.05,37.05,4100.0,32.9235,32.9235,32.8968,32.8968,4100.0
2010-04-14 13:00:00,37.07,37.07,37.01,37.01,2900.0,32.9146,32.9146,32.8613,32.8613,2900.0
2010-04-14 13:10:00,37.02,37.02,36.99,37.01,2100.0,32.8702,32.8702,32.8436,32.8613,2100.0
2010-04-14 13:20:00,37.01,37.03,37.0,37.03,6900.0,32.8613,32.8791,32.8525,32.8791,6900.0
2010-04-14 13:30:00,37.03,37.07,37.02,37.06,39300.0,32.8791,32.9146,32.8702,32.9057,39300.0
2010-04-14 13:40:00,37.07,37.07,37.05,37.06,4200.0,32.9146,32.9146,32.8968,32.9057,4200.0
2010-04-14 13:50:00,37.06,37.07,37.05,37.06,5500.0,32.9057,32.9146,32.8968,32.9057,5500.0
2010-04-14 14:00:00,37.06,37.09,37.05,37.06,11300.0,32.9057,32.9324,32.8968,32.9057,11300.0
2010-04-14 14:10:00,37.05,37.08,37.05,37.06,20400.0,32.8968,32.9235,32.8968,32.9057,20400.0
2010-04-14 14:20:00,37.07,37.08,37.05,37.07,24500.0,32.9146,32.9235,32.8968,32.9146,24500.0
2010-04-14 14:30:00,37.07,37.08,37.06,37.07,12000.0,32.9146,32.9235,32.9057,32.9146,12000.0
2010-04-14 14:40:00,37.07,37.08,37.06,37.06,11600.0,32.9146,32.9235,32.9057,32.9057,11600.0
2010-04-14 14:50:00,37.06,37.07,37.05,37.07,25600.0,32.9057,32.9146,32.8968,32.9146,25600.0
2010-04-14 15:00:00,37.07,37.1,37.06,37.1,32700.0,32.9146,32.9412,32.9057,32.9412,32700.0
2010-04-14 15:10:00,37.1,37.12,37.04,37.05,47600.0,32.9412,32.959,32.888,32.8968,47600.0
2010-04-14 15:20:00,37.04,37.06,37.04,37.06,5100.0,32.888,32.9057,32.888,32.9057,5100.0
2010-04-14 15:30:00,37.06,37.07,37.02,37.02,23300.0,32.9057,32.9146,32.8702,32.8702,23300.0
2010-04-14 15:40:00,37.03,37.03,37.0,37.0,25000.0,32.8791,32.8791,32.8525,32.8525,25000.0
2010-04-14 15:50:00,37.01,37.09,37.0,37.06,32700.0,32.8613,32.9324,32.8525,32.9057,32700.0
2010-04-15 09:30:00,37.11,37.28,37.05,37.14,12100.0,32.9501,33.1011,32.8968,32.9768,12100.0
2010-04-15 09:40:00,37.11,37.33,37.1,37.33,5600.0,32.9501,33.1455,32.9412,33.1455,5600.0
2010-04-15 09:50:00,37.3,37.32,37.19,37.28,7600.0,33.1188,33.1366,33.0212,33.1011,7600.0
2010-04-15 10:00:00,37.29,37.42,37.23,37.38,7200.0,33.1099,33.2254,33.0567,33.1899,7200.0
2010-04-15 10:10:00,37.38,37.45,37.38,37.41,4300.0,33.1899,33.252,33.1899,33.2165,4300.0
2010-04-15 10:20:00,37.4,37.41,37.37,37.37,7900.0,33.2076,33.2165,33.181,33.181,7900.0
2010-04-15 10:30:00,37.37,37.49,37.35,37.49,11800.0,33.181,33.2875,33.1632,33.2875,11800.0
2010-04-15 10:40:00,37.48,37.57,37.48,37.55,4600.0,33.2786,33.3586,33.2786,33.3408,4600.0
2010-04-15 10:50:00,37.56,37.58,37.54,37.57,4100.0,33.3497,33.3674,33.3319,33.3586,4100.0
2010-04-15 11:00:00,37.57,37.6,37.57,37.6,2400.0,33.3586,33.3852,33.3586,33.3852,2400.0
2010-04-15 11:10:00,37.59,37.64,37.59,37.63,4600.0,33.3763,33.4207,33.3763,33.4118,4600.0
2010-04-15 11:20:00,37.63,37.69,37.63,37.64,7000.0,33.4118,33.4651,33.4118,33.4207,7000.0
2010-04-15 11:30:00,37.64,37.65,37.6,37.62,9200.0,33.4207,33.4296,33.3852,33.403,9200.0
2010-04-15 11:40:00,37.61,37.62,37.58,37.61,9400.0,33.3941,33.403,33.3674,33.3941,9400.0
2010-04-15 11:50:00,37.61,37.62,37.59,37.6,1800.0,33.3941,33.403,33.3763,33.3852,1800.0
2010-04-15 12:00:00,37.59,37.64,37.58,37.63,6100.0,33.3763,33.4207,33.3674,33.4118,6100.0
2010-04-15 12:10:00,37.66,37.7,37.6,37.63,24500.0,33.4385,33.474,33.3852,33.4118,24500.0
2010-04-15 12:20:00,37.6,37.67,37.6,37.67,4400.0,33.3852,33.4473,33.3852,33.4473,4400.0
2010-04-15 12:30:00,37.66,37.67,37.64,37.67,4300.0,33.4385,33.4473,33.4207,33.4473,4300.0
2010-04-15 12:40:00,37.67,37.7,37.64,37.69,8900.0,33.4473,33.474,33.4207,33.4651,8900.0
2010-04-15 12:50:00,37.68,37.69,37.68,37.68,2600.0,33.4562,33.4651,33.4562,33.4562,2600.0
2010-04-15 13:00:00,37.68,37.72,37.66,37.69,18000.0,33.4562,33.4917,33.4385,33.4651,18000.0
2010-04-15 13:10:00,37.68,37.69,37.64,37.65,5100.0,33.4562,33.4651,33.4207,33.4296,5100.0
2010-04-15 13:20:00,37.65,37.67,37.65,37.66,3100.0,33.4296,33.4473,33.4296,33.4385,3100.0
2010-04-15 13:30:00,37.65,37.67,37.65,37.67,3300.0,33.4296,33.4473,33.4296,33.4473,3300.0
2010-04-15 13:40:00,37.67,37.67,37.65,37.65,6900.0,33.4473,33.4473,33.4296,33.4296,6900.0
2010-04-15 13:50:00,37.65,37.75,37.65,37.74,8800.0,33.4296,33.5184,33.4296,33.5095,8800.0
2010-04-15 14:00:00,37.74,37.76,37.74,37.76,4500.0,33.5095,33.5273,33.5095,33.5273,4500.0
2010-04-15 14:10:00,37.75,37.84,37.75,37.81,11600.0,33.5184,33.5983,33.5184,33.5717,11600.0
2010-04-15 14:20:00,37.82,37.9,37.82,37.83,6000.0,33.5805,33.6516,33.5805,33.5894,6000.0
2010-04-15 14:30:00,37.82,37.84,37.78,37.78,7600.0,33.5805,33.5983,33.545,33.545,7600.0
2010-04-15 14:40:00,37.78,37.9,37.74,37.9,11700.0,33.545,33.6516,33.5095,33.6516,11700.0
2010-04-15 14:50:00,37.89,37.94,37.86,37.92,14700.0,33.6427,33.6871,33.6161,33.6693,14700.0
2010-04-15 15:00:00,37.92,38.01,37.89,38.01,28600.0,33.6693,33.7492,33.6427,33.7492,28600.0
2010-04-15 15:10:00,38.01,38.02,38.0,38.0,11800.0,33.7492,33.7581,33.7404,33.7404,11800.0
2010-04-15 15:20:00,38.01,38.01,37.99,38.0,18300.0,33.7492,33.7492,33.7315,33.7404,18300.0
2010-04-15 15:30:00,38.0,38.0,37.98,37.99,20300.0,33.7404,33.7404,33.7226,33.7315,20300.0
2010-04-15 15:40:00,37.99,38.02,37.98,38.01,40300.0,33.7315,33.7581,33.7226,33.7492,40300.0
2010-04-15 15:50:00,38.01,38.02,37.96,38.0,48300.0,33.7492,33.7581,33.7048,33.7404,48300.0
2010-04-16 09:30:00,37.72,37.95,37.72,37.94,13800.0,33.4917,33.696,33.4917,33.6871,13800.0
2010-04-16 09:40:00,37.95,38.06,37.86,38.05,19300.0,33.696,33.7936,33.6161,33.7848,19300.0
2010-04-16 09:50:00,37.98,38.09,37.98,38.07,22900.0,33.7226,33.8203,33.7226,33.8025,22900.0
2010-04-16 10:00:00,38.07,38.13,38.04,38.08,11800.0,33.8025,33.8558,33.7759,33.8114,11800.0
2010-04-16 10:10:00,38.08,38.49,38.08,38.46,20500.0,33.8114,34.1754,33.8114,34.1488,20500.0
2010-04-16 10:20:00,38.46,38.61,38.35,38.36,33700.0,34.1488,34.282,34.0511,34.06,33700.0
2010-04-16 10:30:00,38.36,38.45,38.1,38.1,40300.0,34.06,34.1399,33.8291,33.8291,40300.0
2010-04-16 10:40:00,38.14,38.27,38.08,38.09,20200.0,33.8647,33.9801,33.8114,33.8203,20200.0
2010-04-16 10:50:00,38.1,38.13,37.85,37.92,23000.0,33.8291,33.8558,33.6072,33.6693,23000.0
2010-04-16 11:00:00,37.9,37.94,37.85,37.85,15500.0,33.6516,33.6871,33.6072,33.6072,15500.0
2010-04-16 11:10:00,37.85,37.87,37.67,37.67,38300.0,33.6072,33.6249,33.4473,33.4473,38300.0
2010-04-16 11:20:00,37.68,37.85,37.68,37.76,19300.0,33.4562,33.6072,33.4562,33.5273,19300.0
2010-04-16 11:30:00,37.74,37.75,37.62,37.71,11600.0,33.5095,33.5184,33.403,33.4829,11600.0
2010-04-16 11:40:00,37.7,37.85,37.54,37.54,21700.0,33.474,33.6072,33.3319,33.3319,21700.0
2010-04-16 11:50:00,37.54,37.57,37.35,37.35,17000.0,33.3319,33.3586,33.1632,33.1632,17000.0
2010-04-16 12:00:00,37.35,37.35,37.16,37.25,8600.0,33.1632,33.1632,32.9945,33.0744,8600.0
2010-04-16 12:10:00,37.26,37.26,37.17,37.22,5000.0,33.0833,33.0833,33.0034,33.0478,5000.0
2010-04-16 12:20:00,37.21,37.26,37.2,37.22,14900.0,33.0389,33.0833,33.03,33.0478,14900.0
2010-04-16 12:30:00,37.17,37.17,37.0,37.02,6200.0,33.0034,33.0034,32.8525,32.8702,6200.0
2010-04-16 12:40:00,37.02,37.13,36.95,37.03,13500.0,32.8702,32.9679,32.8081,32.8791,13500.0
2010-04-16 12:50:00,37.03,37.08,36.96,37.06,7100.0,32.8791,32.9235,32.8169,32.9057,7100.0
2010-04-16 13:00:00,37.04,37.22,37.04,37.21,7500.0,32.888,33.0478,32.888,33.0389,7500.0
2010-04-16 13:10:00,37.23,37.25,37.15,37.19,4700.0,33.0567,33.0744,32.9856,33.0212,4700.0
2010-04-16 13:20:00,37.21,37.25,37.18,37.19,8900.0,33.0389,33.0744,33.0123,33.0212,8900.0
2010-04-16 13:30:00,37.18,37.19,37.18,37.18,5400.0,33.0123,33.0212,33.0123,33.0123,5400.0
2010-04-16 13:40:00,37.19,37.25,37.19,37.2,15400.0,33.0212,33.0744,33.0212,33.03,15400.0
2010-04-16 13:50:00,37.19,37.22,37.19,37.22,2600.0,33.0212,33.0478,33.0212,33.0478,2600.0
2010-04-16 14:00:00,37.25,37.31,37.21,37.29,38300.0,33.0744,33.1277,33.0389,33.1099,38300.0
2010-04-16 14:10:00,37.29,37.36,37.28,37.34,70300.0,33.1099,33.1721,33.1011,33.1543,70300.0
2010-04-16 14:20:00,37.33,37.36,37.33,37.36,5800.0,33.1455,33.1721,33.1455,33.1721,5800.0
2010-04-16 14:30:00,37.36,37.39,37.34,37.35,4200.0,33.1721,33.1987,33.1543,33.1632,4200.0
2010-04-16 14:40:00,37.35,37.43,37.34,37.34,9800.0,33.1632,33.2343,33.1543,33.1543,9800.0
2010-04-16 14:50:00,37.34,37.38,37.33,37.34,6100.0,33.1543,33.1899,33.1455,33.1543,6100.0
2010-04-16 15:00:00,37.33,37.36,37.27,37.33,21200.0,33.1455,33.1721,33.0922,33.1455,21200.0
2010-04-16 15:10:00,37.33,37.35,37.27,37.28,17500.0,33.1455,33.1632,33.0922,33.1011,17500.0
2010-04-16 15:20:00,37.28,37.34,37.25,37.27,21600.0,33.1011,33.1543,33.0744,33.0922,21600.0
2010-04-16 15:30:00,37.28,37.31,37.26,37.3,21800.0,33.1011,33.1277,33.0833,33.1188,21800.0
2010-04-16 15:40:00,37.3,37.46,37.25,37.26,31700.0,33.1188,33.2609,33.0744,33.0833,31700.0
2010-04-16 15:50:00,37.26,37.3,37.2,37.26,73600.0,33.0833,33.1188,33.03,33.0833,73600.0
2010-04-19 09:30:00,36.97,37.06,36.29,36.36,67900.0,32.8258,32.9057,32.222,32.2842,67900.0
2010-04-19 09:40:00,36.35,36.5,36.21,36.5,15500.0,32.2753,32.4085,32.151,32.4085,15500.0
2010-04-19 09:50:00,36.53,36.59,36.47,36.52,29900.0,32.4351,32.4884,32.3819,32.4263,29900.0
2010-04-19 10:00:00,36.54,36.58,36.49,36.53,15800.0,32.444,32.4795,32.3996,32.4351,15800.0
2010-04-19 10:10:00,36.54,36.61,36.51,36.56,18500.0,32.444,32.5062,32.4174,32.4618,18500.0
2010-04-19 10:20:00,36.56,36.64,36.56,36.57,19700.0,32.4618,32.5328,32.4618,32.4707,19700.0
2010-04-19 10:30:00,36.58,36.59,36.53,36.59,11500.0,32.4795,32.4884,32.4351,32.4884,11500.0
2010-04-19 10:40:00,36.6,36.7,36.58,36.68,9800.0,32.4973,32.5861,32.4795,32.5683,9800.0
2010-04-19 10:50:00,36.67,36.69,36.64,36.68,6400.0,32.5594,32.5772,32.5328,32.5683,6400.0
2010-04-19 11:00:00,36.68,36.69,36.65,36.66,7400.0,32.5683,32.5772,32.5417,32.5506,7400.0
2010-04-19 11:10:00,36.67,36.68,36.61,36.67,6000.0,32.5594,32.5683,32.5062,32.5594,6000.0
2010-04-19 11:20:00,36.67,36.67,36.63,36.65,11400.0,32.5594,32.5594,32.5239,32.5417,11400.0
2010-04-19 11:30:00,36.65,36.68,36.56,36.56,6900.0,32.5417,32.5683,32.4618,32.4618,6900.0
2010-04-19 11:40:00,36.57,36.59,36.46,36.5,5300.0,32.4707,32.4884,32.373,32.4085,5300.0
2010-04-19 11:50:00,36.5,36.5,36.35,36.44,17600.0,32.4085,32.4085,32.2753,32.3552,17600.0
2010-04-19 12:00:00,36.44,36.53,36.44,36.47,7900.0,32.3552,32.4351,32.3552,32.3819,7900.0
2010-04-19 12:10:00,36.47,36.53,36.39,36.51,14600.0,32.3819,32.4351,32.3108,32.4174,14600.0
2010-04-19 12:20:00,36.51,36.55,36.49,36.53,14300.0,32.4174,32.4529,32.3996,32.4351,14300.0
2010-04-19 12:30:00,36.52,36.57,36.48,36.57,25200.0,32.4263,32.4707,32.3907,32.4707,25200.0
2010-04-19 12:40:00,36.53,36.63,36.53,36.6,3500.0,32.4351,32.5239,32.4351,32.4973,3500.0
2010-04-19 12:50:00,36.59,36.6,36.55,36.55,3200.0,32.4884,32.4973,32.4529,32.4529,3200.0
2010-04-19 13:00:00,36.54,36.54,36.48,36.51,14900.0,32.444,32.444,32.3907,32.4174,14900.0
2010-04-19 13:10:00,36.5,36.51,36.49,36.5,21300.0,32.4085,32.4174,32.3996,32.4085,21300.0
2010-04-19 13:20:00,36.48,36.49,36.33,36.34,9000.0,32.3907,32.3996,32.2576,32.2664,9000.0
2010-04-19 13:30:00,36.36,36.38,36.36,36.36,3800.0,32.2842,32.302,32.2842,32.2842,3800.0
2010-04-19 13:40:00,36.35,36.38,36.31,36.31,3100.0,32.2753,32.302,32.2398,32.2398,3100.0
2010-04-19 13:50:00,36.3,36.3,36.21,36.21,3600.0,32.2309,32.2309,32.151,32.151,3600.0
2010-04-19 14:00:00,36.19,36.3,36.17,36.27,13000.0,32.1333,32.2309,32.1155,32.2043,13000.0
2010-04-19 14:10:00,36.27,36.38,36.27,36.36,6200.0,32.2043,32.302,32.2043,32.2842,6200.0
2010-04-19 14:20:00,36.36,36.49,36.36,36.45,9500.0,32.2842,32.3996,32.2842,32.3641,9500.0
2010-04-19 14:30:00,36.46,36.5,36.37,36.43,12900.0,32.373,32.4085,32.2931,32.3463,12900.0
2010-04-19 14:40:00,36.45,36.48,36.33,36.34,11400.0,32.3641,32.3907,32.2576,32.2664,11400.0
2010-04-19 14:50:00,36.36,36.44,36.34,36.41,7300.0,32.2842,32.3552,32.2664,32.3286,7300.0
2010-04-19 15:00:00,36.41,36.51,36.41,36.48,11400.0,32.3286,32.4174,32.3286,32.3907,11400.0
2010-04-19 15:10:00,36.47,36.49,36.44,36.45,5300.0,32.3819,32.3996,32.3552,32.3641,5300.0
2010-04-19 15:20:00,36.45,36.45,36.37,36.37,21900.0,32.3641,32.3641,32.2931,32.2931,21900.0
2010-04-19 15:30:00,36.36,36.43,36.36,36.38,10700.0,32.2842,32.3463,32.2842,32.302,10700.0
2010-04-19 15:40:00,36.4,36.49,36.37,36.42,27100.0,32.3197,32.3996,32.2931,32.3375,27100.0
2010-04-19 15:50:00,36.42,36.55,36.38,36.51,33200.0,32.3375,32.4529,32.302,32.4174,33200.0
2010-04-20 09:30:00,36.71,36.98,36.4,36.93,16800.0,32.595,32.8347,32.3197,32.7903,16800.0
2010-04-20 09:40:00,36.87,36.88,36.7,36.75,24100.0,32.737,32.7459,32.5861,32.6305,24100.0
2010-04-20 09:50:00,36.73,36.99,36.71,36.97,5300.0,32.6127,32.8436,32.595,32.8258,5300.0
2010-04-20 10:00:00,36.97,37.06,36.92,36.97,5900.0,32.8258,32.9057,32.7814,32.8258,5900.0
2010-04-20 10:10:00,36.97,37.01,36.88,36.89,5100.0,32.8258,32.8613,32.7459,32.7548,5100.0
2010-04-20 10:20:00,36.89,36.89,36.64,36.66,16300.0,32.7548,32.7548,32.5328,32.5506,16300.0
2010-04-20 10:30:00,36.67,36.73,36.64,36.73,6200.0,32.5594,32.6127,32.5328,32.6127,6200.0
2010-04-20 10:40:00,36.78,36.88,36.78,36.87,2000.0,32.6571,32.7459,32.6571,32.737,2000.0
2010-04-20 10:50:00,36.88,36.95,36.87,36.95,3300.0,32.7459,32.8081,32.737,32.8081,3300.0
2010-04-20 11:00:00,36.95,37.03,36.94,37.01,3300.0,32.8081,32.8791,32.7992,32.8613,3300.0
2010-04-20 11:10:00,37.01,37.03,36.96,36.96,4000.0,32.8613,32.8791,32.8169,32.8169,4000.0
2010-04-20 11:20:00,36.94,37.0,36.94,37.0,3900.0,32.7992,32.8525,32.7992,32.8525,3900.0
2010-04-20 11:30:00,37.0,37.03,36.91,36.91,7100.0,32.8525,32.8791,32.7725,32.7725,7100.0
2010-04-20 11:40:00,36.91,36.95,36.9,36.95,1300.0,32.7725,32.8081,32.7637,32.8081,1300.0
2010-04-20 11:50:00,36.96,37.06,36.96,37.04,2300.0,32.8169,32.9057,32.8169,32.888,2300.0
2010-04-20 12:00:00,37.02,37.05,37.02,37.02,8500.0,32.8702,32.8968,32.8702,32.8702,8500.0
2010-04-20 12:10:00,37.01,37.01,37.0,37.0,4300.0,32.8613,32.8613,32.8525,32.8525,4300.0
2010-04-20 12:20:00,37.0,37.01,37.0,37.0,8200.0,32.8525,32.8613,32.8525,32.8525,8200.0
2010-04-20 12:30:00,37.0,37.01,37.0,37.01,1600.0,32.8525,32.8613,32.8525,32.8613,1600.0
2010-04-20 12:40:00,37.02,37.02,37.0,37.01,2100.0,32.8702,32.8702,32.8525,32.8613,2100.0
2010-04-20 12:50:00,37.0,37.08,37.0,37.08,3600.0,32.8525,32.9235,32.8525,32.9235,3600.0
2010-04-20 13:00:00,37.07,37.12,37.07,37.12,4000.0,32.9146,32.959,32.9146,32.959,4000.0
2010-04-20 13:10:00,37.13,37.16,37.13,37.13,3200.0,32.9679,32.9945,32.9679,32.9679,3200.0
2010-04-20 13:20:00,37.14,37.17,37.14,37.17,3400.0,32.9768,33.0034,32.9768,33.0034,3400.0
2010-04-20 13:30:00,37.16,37.17,37.13,37.13,6800.0,32.9945,33.0034,32.9679,32.9679,6800.0
2010-04-20 13:40:00,37.12,37.16,37.1,37.16,10400.0,32.959,32.9945,32.9412,32.9945,10400.0
2010-04-20 13:50:00,37.17,37.19,37.17,37.19,1900.0,33.0034,33.0212,33.0034,33.0212,1900.0
2010-04-20 14:00:00,37.19,37.19,37.12,37.12,4000.0,33.0212,33.0212,32.959,32.959,4000.0
2010-04-20 14:10:00,37.11,37.12,37.1,37.11,2200.0,32.9501,32.959,32.9412,32.9501,2200.0
2010-04-20 14:20:00,37.12,37.17,37.12,37.17,4900.0,32.959,33.0034,32.959,33.0034,4900.0
2010-04-20 14:30:00,37.18,37.23,37.18,37.23,5200.0,33.0123,33.0567,33.0123,33.0567,5200.0
2010-04-20 14:40:00,37.23,37.27,37.23,37.26,6100.0,33.0567,33.0922,33.0567,33.0833,6100.0
2010-04-20 14:50:00,37.26,37.28,37.25,37.28,3400.0,33.0833,33.1011,33.0744,33.1011,3400.0
2010-04-20 15:00:00,37.29,37.29,37.26,37.29,8800.0,33.1099,33.1099,33.0833,33.1099,8800.0
2010-04-20 15:10:00,37.3,37.35,37.29,37.3,11800.0,33.1188,33.1632,33.1099,33.1188,11800.0
2010-04-20 15:20:00,37.3,37.31,37.23,37.26,34100.0,33.1188,33.1277,33.0567,33.0833,34100.0
2010-04-20 15:30:00,37.26,37.32,37.24,37.32,14500.0,33.0833,33.1366,33.0656,33.1366,14500.0
2010-04-20 15:40:00,37.32,37.4,37.27,37.31,20500.0,33.1366,33.2076,33.0922,33.1277,20500.0
2010-04-20 15:50:00,37.32,37.46,37.3,37.41,30100.0,33.1366,33.2609,33.1188,33.2165,30100.0
2010-04-21 09:30:00,37.49,37.49,37.2,37.36,10800.0,33.2875,33.2875,33.03,33.1721,10800.0
2010-04-21 09:40:00,37.33,37.37,37.23,37.27,13900.0,33.1455,33.181,33.0567,33.0922,13900.0
2010-04-21 09:50:00,37.23,37.23,37.12,37.14,6600.0,33.0567,33.0567,32.959,32.9768,6600.0
2010-04-21 10:00:00,37.13,37.13,37.0,37.08,24000.0,32.9679,32.9679,32.8525,32.9235,24000.0
2010-04-21 10:10:00,37.08,37.1,37.05,37.05,18600.0,32.9235,32.9412,32.8968,32.8968,18600.0
2010-04-21 10:20:00,37.07,37.08,37.01,37.05,48800.0,32.9146,32.9235,32.8613,32.8968,48800.0
2010-04-21 10:30:00,37.04,37.04,36.92,36.92,9300.0,32.888,32.888,32.7814,32.7814,9300.0
2010-04-21 10:40:00,36.93,37.0,36.9,36.9,7800.0,32.7903,32.8525,32.7637,32.7637,7800.0
2010-04-21 10:50:00,36.9,36.93,36.83,36.83,4000.0,32.7637,32.7903,32.7015,32.7015,4000.0
2010-04-21 11:00:00,36.82,36.88,36.81,36.83,10700.0,32.6926,32.7459,32.6838,32.7015,10700.0
2010-04-21 11:10:00,36.83,36.89,36.83,36.86,6300.0,32.7015,32.7548,32.7015,32.7281,6300.0
2010-04-21 11:20:00,36.86,36.97,36.79,36.8,10400.0,32.7281,32.8258,32.666,32.6749,10400.0
2010-04-21 11:30:00,36.8,36.8,36.36,36.36,54500.0,32.6749,32.6749,32.2842,32.2842,54500.0
2010-04-21 11:40:00,36.37,36.42,35.85,35.88,179000.0,32.2931,32.3375,31.8314,31.858,179000.0
2010-04-21 11:50:00,35.87,36.0,35.62,36.0,129500.0,31.8491,31.9645,31.6271,31.9645,129500.0
2010-04-21 12:00:00,35.98,36.03,35.85,36.0,14500.0,31.9468,31.9912,31.8314,31.9645,14500.0
2010-04-21 12:10:00,36.01,36.27,36.01,36.27,76100.0,31.9734,32.2043,31.9734,32.2043,76100.0
2010-04-21 12:20:00,36.27,36.35,36.14,36.2,22600.0,32.2043,32.2753,32.0889,32.1421,22600.0
2010-04-21 12:30:00,36.16,36.2,36.08,36.19,26400.0,32.1066,32.1421,32.0356,32.1333,26400.0
2010-04-21 12:40:00,36.19,36.19,35.91,35.94,37800.0,32.1333,32.1333,31.8846,31.9113,37800.0
2010-04-21 12:50:00,35.9,35.9,35.61,35.79,29400.0,31.8758,31.8758,31.6183,31.7781,29400.0
2010-04-21 13:00:00,35.77,35.8,35.73,35.76,11000.0,31.7603,31.787,31.7248,31.7515,11000.0
2010-04-21 13:10:00,35.74,35.74,35.54,35.6,36700.0,31.7337,31.7337,31.5561,31.6094,36700.0
2010-04-21 13:20:00,35.61,35.76,35.6,35.75,44300.0,31.6183,31.7515,31.6094,31.7426,44300.0
2010-04-21 13:30:00,35.75,35.89,35.75,35.85,8700.0,31.7426,31.8669,31.7426,31.8314,8700.0
2010-04-21 13:40:00,35.85,36.0,35.84,36.0,19800.0,31.8314,31.9645,31.8225,31.9645,19800.0
2010-04-21 13:50:00,35.99,36.0,35.9,35.93,10600.0,31.9557,31.9645,31.8758,31.9024,10600.0
2010-04-21 14:00:00,35.92,36.0,35.92,36.0,49300.0,31.8935,31.9645,31.8935,31.9645,49300.0
2010-04-21 14:10:00,36.0,36.0,35.78,35.8,31000.0,31.9645,31.9645,31.7692,31.787,31000.0
2010-04-21 14:20:00,35.75,35.85,35.75,35.83,15700.0,31.7426,31.8314,31.7426,31.8136,15700.0
2010-04-21 14:30:00,35.83,35.85,35.73,35.8,32300.0,31.8136,31.8314,31.7248,31.787,32300.0
2010-04-21 14:40:00,35.8,35.84,35.76,35.8,13700.0,31.787,31.8225,31.7515,31.787,13700.0
2010-04-21 14:50:00,35.8,35.8,35.79,35.79,13900.0,31.787,31.787,31.7781,31.7781,13900.0
2010-04-21 15:00:00,35.8,35.86,35.78,35.85,20900.0,31.787,31.8402,31.7692,31.8314,20900.0
2010-04-21 15:10:00,35.85,35.85,35.84,35.85,17300.0,31.8314,31.8314,31.8225,31.8314,17300.0
2010-04-21 15:20:00,35.85,35.92,35.84,35.88,40100.0,31.8314,31.8935,31.8225,31.858,40100.0
2010-04-21 15:30:00,35.87,36.03,35.87,36.03,61700.0,31.8491,31.9912,31.8491,31.9912,61700.0
2010-04-21 15:40:00,36.02,36.03,35.97,36.0,67700.0,31.9823,31.9912,31.9379,31.9645,67700.0
2010-04-21 15:50:00,36.0,36.02,35.99,36.01,64000.0,31.9645,31.9823,31.9557,31.9734,64000.0
2010-04-22 09:30:00,35.64,35.88,35.57,35.85,9900.0,31.6449,31.858,31.5828,31.8314,9900.0
2010-04-22 09:40:00,35.83,35.87,35.73,35.87,13400.0,31.8136,31.8491,31.7248,31.8491,13400.0
2010-04-22 09:50:00,35.87,35.97,35.87,35.9,7400.0,31.8491,31.9379,31.8491,31.8758,7400.0
2010-04-22 10:00:00,35.92,36.1,35.92,36.03,7300.0,31.8935,32.0533,31.8935,31.9912,7300.0
2010-04-22 10:10:00,36.03,36.11,36.02,36.06,4200.0,31.9912,32.0622,31.9823,32.0178,4200.0
2010-04-22 10:20:00,36.06,36.12,36.02,36.06,22000.0,32.0178,32.0711,31.9823,32.0178,22000.0
2010-04-22 10:30:00,36.06,36.08,35.91,36.08,20400.0,32.0178,32.0356,31.8846,32.0356,20400.0
2010-04-22 10:40:00,36.08,36.08,36.06,36.07,17600.0,32.0356,32.0356,32.0178,32.0267,17600.0
2010-04-22 10:50:00,36.07,36.1,36.03,36.03,16600.0,32.0267,32.0533,31.9912,31.9912,16600.0
2010-04-22 11:00:00,36.05,36.07,36.05,36.07,6700.0,32.0089,32.0267,32.0089,32.0267,6700.0
2010-04-22 11:10:00,36.07,36.07,36.05,36.06,8700.0,32.0267,32.0267,32.0089,32.0178,8700.0
2010-04-22 11:20:00,36.06,36.07,36.05,36.06,5700.0,32.0178,32.0267,32.0089,32.0178,5700.0
2010-04-22 11:30:00,36.05,36.07,36.04,36.04,13300.0,32.0089,32.0267,32.0001,32.0001,13300.0
2010-04-22 11:40:00,36.05,36.06,35.94,36.0,59600.0,32.0089,32.0178,31.9113,31.9645,59600.0
2010-04-22 11:50:00,36.01,36.01,35.95,35.95,16700.0,31.9734,31.9734,31.9202,31.9202,16700.0
2010-04-22 12:00:00,35.96,36.09,35.89,36.09,26300.0,31.929,32.0445,31.8669,32.0445,26300.0
2010-04-22 12:10:00,36.09,36.2,36.01,36.01,28800.0,32.0445,32.1421,31.9734,31.9734,28800.0
2010-04-22 12:20:00,36.01,36.04,35.99,36.03,16700.0,31.9734,32.0001,31.9557,31.9912,16700.0
2010-04-22 12:30:00,36.03,36.03,35.94,35.95,30000.0,31.9912,31.9912,31.9113,31.9202,30000.0
2010-04-22 12:40:00,35.94,36.0,35.94,35.99,17400.0,31.9113,31.9645,31.9113,31.9557,17400.0
2010-04-22 12:50:00,36.0,36.18,36.0,36.17,13400.0,31.9645,32.1244,31.9645,32.1155,13400.0
2010-04-22 13:00:00,36.16,36.2,36.13,36.2,25900.0,32.1066,32.1421,32.08,32.1421,25900.0
2010-04-22 13:10:00,36.19,36.28,36.19,36.22,16100.0,32.1333,32.2132,32.1333,32.1599,16100.0
2010-04-22 13:20:00,36.21,36.27,36.2,36.26,10900.0,32.151,32.2043,32.1421,32.1954,10900.0
2010-04-22 13:30:00,36.27,36.32,36.27,36.28,7000.0,32.2043,32.2487,32.2043,32.2132,7000.0
2010-04-22 13:40:00,36.28,36.3,36.25,36.27,4900.0,32.2132,32.2309,32.1865,32.2043,4900.0
2010-04-22 13:50:00,36.27,36.27,36.24,36.25,9800.0,32.2043,32.2043,32.1776,32.1865,9800.0
2010-04-22 14:00:00,36.24,36.25,36.24,36.24,9900.0,32.1776,32.1865,32.1776,32.1776,9900.0
2010-04-22 14:10:00,36.25,36.27,36.24,36.26,10000.0,32.1865,32.2043,32.1776,32.1954,10000.0
2010-04-22 14:20:00,36.26,36.3,36.26,36.29,20100.0,32.1954,32.2309,32.1954,32.222,20100.0
2010-04-22 14:30:00,36.3,36.32,36.24,36.29,33600.0,32.2309,32.2487,32.1776,32.222,33600.0
2010-04-22 14:40:00,36.29,36.31,36.29,36.3,7400.0,32.222,32.2398,32.222,32.2309,7400.0
2010-04-22 14:50:00,36.3,36.33,36.29,36.29,24100.0,32.2309,32.2576,32.222,32.222,24100.0
2010-04-22 15:00:00,36.3,36.33,36.28,36.28,20200.0,32.2309,32.2576,32.2132,32.2132,20200.0
2010-04-22 15:10:00,36.28,36.3,36.25,36.28,20700.0,32.2132,32.2309,32.1865,32.2132,20700.0
2010-04-22 15:20:00,36.28,36.33,36.28,36.33,18900.0,32.2132,32.2576,32.2132,32.2576,18900.0
2010-04-22 15:30:00,36.36,36.41,36.36,36.4,22200.0,32.2842,32.3286,32.2842,32.3197,22200.0
2010-04-22 15:40:00,36.39,36.49,36.38,36.47,41600.0,32.3108,32.3996,32.302,32.3819,41600.0
2010-04-22 15:50:00,36.47,36.49,36.41,36.43,48200.0,32.3819,32.3996,32.3286,32.3463,48200.0
2010-04-23 09:30:00,36.56,36.72,36.54,36.6,6800.0,32.4618,32.6038,32.444,32.4973,6800.0
2010-04-23 09:40:00,36.59,36.63,36.31,36.37,5300.0,32.4884,32.5239,32.2398,32.2931,5300.0
2010-04-23 09:50:00,36.4,36.41,36.36,36.41,5300.0,32.3197,32.3286,32.2842,32.3286,5300.0
2010-04-23 10:00:00,36.41,36.54,36.41,36.54,19500.0,32.3286,32.444,32.3286,32.444,19500.0
2010-04-23 10:10:00,36.54,36.61,36.53,36.59,8100.0,32.444,32.5062,32.4351,32.4884,8100.0
2010-04-23 10:20:00,36.58,36.6,36.48,36.48,7200.0,32.4795,32.4973,32.3907,32.3907,7200.0
2010-04-23 10:30:00,36.44,36.56,36.44,36.53,3600.0,32.3552,32.4618,32.3552,32.4351,3600.0
2010-04-23 10:40:00,36.51,36.57,36.45,36.48,8500.0,32.4174,32.4707,32.3641,32.3907,8500.0
2010-04-23 10:50:00,36.48,36.53,36.43,36.43,3300.0,32.3907,32.4351,32.3463,32.3463,3300.0
2010-04-23 11:00:00,36.42,36.43,36.36,36.42,3400.0,32.3375,32.3463,32.2842,32.3375,3400.0
2010-04-23 11:10:00,36.41,36.44,36.39,36.42,9000.0,32.3286,32.3552,32.3108,32.3375,9000.0
2010-04-23 11:20:00,36.43,36.43,36.36,36.4,2100.0,32.3463,32.3463,32.2842,32.3197,2100.0
2010-04-23 11:30:00,36.39,36.44,36.33,36.43,2800.0,32.3108,32.3552,32.2576,32.3463,2800.0
2010-04-23 11:40:00,36.4,36.41,36.37,36.41,900.0,32.3197,32.3286,32.2931,32.3286,900.0
2010-04-23 11:50:00,36.43,36.43,36.36,36.4,1400.0,32.3463,32.3463,32.2842,32.3197,1400.0
2010-04-23 12:00:00,36.4,36.47,36.4,36.46,2300.0,32.3197,32.3819,32.3197,32.373,2300.0
2010-04-23 12:10:00,36.47,36.51,36.47,36.51,1800.0,32.3819,32.4174,32.3819,32.4174,1800.0
2010-04-23 12:20:00,36.52,36.52,36.48,36.52,3300.0,32.4263,32.4263,32.3907,32.4263,3300.0
2010-04-23 12:30:00,36.5,36.5,36.41,36.41,8100.0,32.4085,32.4085,32.3286,32.3286,8100.0
2010-04-23 12:40:00,36.41,36.44,36.4,36.44,8500.0,32.3286,32.3552,32.3197,32.3552,8500.0
2010-04-23 12:50:00,36.46,36.54,36.44,36.54,3500.0,32.373,32.444,32.3552,32.444,3500.0
2010-04-23 13:00:00,36.54,36.59,36.53,36.59,7100.0,32.444,32.4884,32.4351,32.4884,7100.0
2010-04-23 13:10:00,36.6,36.63,36.58,36.59,6500.0,32.4973,32.5239,32.4795,32.4884,6500.0
2010-04-23 13:20:00,36.58,36.6,36.57,36.6,6300.0,32.4795,32.4973,32.4707,32.4973,6300.0
2010-04-23 13:30:00,36.6,36.62,36.59,36.62,5500.0,32.4973,32.515,32.4884,32.515,5500.0
2010-04-23 13:40:00,36.62,36.63,36.59,36.61,9800.0,32.515,32.5239,32.4884,32.5062,9800.0
2010-04-23 13:50:00,36.61,36.63,36.61,36.62,5200.0,32.5062,32.5239,32.5062,32.515,5200.0
2010-04-23 14:00:00,36.62,36.64,36.62,36.63,4500.0,32.515,32.5328,32.515,32.5239,4500.0
2010-04-23 14:10:00,36.62,36.68,36.62,36.67,9300.0,32.515,32.5683,32.515,32.5594,9300.0
2010-04-23 14:20:00,36.68,36.72,36.67,36.68,6900.0,32.5683,32.6038,32.5594,32.5683,6900.0
2010-04-23 14:30:00,36.67,36.67,36.6,36.62,5700.0,32.5594,32.5594,32.4973,32.515,5700.0
2010-04-23 14:40:00,36.63,36.66,36.62,36.66,3700.0,32.5239,32.5506,32.515,32.5506,3700.0
2010-04-23 14:50:00,36.66,36.7,36.66,36.69,2900.0,32.5506,32.5861,32.5506,32.5772,2900.0
2010-04-23 15:00:00,36.69,36.69,36.64,36.65,7400.0,32.5772,32.5772,32.5328,32.5417,7400.0
2010-04-23 15:10:00,36.65,36.68,36.63,36.64,4100.0,32.5417,32.5683,32.5239,32.5328,4100.0
2010-04-23 15:20:00,36.62,36.63,36.61,36.62,7000.0,32.515,32.5239,32.5062,32.515,7000.0
2010-04-23 15:30:00,36.62,36.64,36.62,36.63,14300.0,32.515,32.5328,32.515,32.5239,14300.0
2010-04-23 15:40:00,36.63,36.67,36.55,36.65,57100.0,32.5239,32.5594,32.4529,32.5417,57100.0
2010-04-23 15:50:00,36.65,36.7,36.61,36.7,23900.0,32.5417,32.5861,32.5062,32.5861,23900.0
2010-04-26 09:30:00,36.56,36.7,36.51,36.64,5200.0,32.4618,32.5861,32.4174,32.5328,5200.0
2010-04-26 09:40:00,36.6,36.6,36.27,36.34,9300.0,32.4973,32.4973,32.2043,32.2664,9300.0
2010-04-26 09:50:00,36.36,36.55,36.36,36.51,2800.0,32.2842,32.4529,32.2842,32.4174,2800.0
2010-04-26 10:00:00,36.52,36.55,36.45,36.52,8200.0,32.4263,32.4529,32.3641,32.4263,8200.0
2010-04-26 10:10:00,36.52,36.52,36.43,36.43,3500.0,32.4263,32.4263,32.3463,32.3463,3500.0
2010-04-26 10:20:00,36.43,36.6,36.4,36.55,4500.0,32.3463,32.4973,32.3197,32.4529,4500.0
2010-04-26 10:30:00,36.55,36.62,36.53,36.58,6600.0,32.4529,32.515,32.4351,32.4795,6600.0
2010-04-26 10:40:00,36.58,36.68,36.57,36.68,5300.0,32.4795,32.5683,32.4707,32.5683,5300.0
2010-04-26 10:50:00,36.69,36.89,36.69,36.81,7300.0,32.5772,32.7548,32.5772,32.6838,7300.0
2010-04-26 11:00:00,36.79,36.81,36.79,36.81,2700.0,32.666,32.6838,32.666,32.6838,2700.0
2010-04-26 11:10:00,36.78,36.8,36.62,36.62,12600.0,32.6571,32.6749,32.515,32.515,12600.0
2010-04-26 11:20:00,36.62,36.63,36.46,36.52,12600.0,32.515,32.5239,32.373,32.4263,12600.0
2010-04-26 11:30:00,36.52,36.58,36.49,36.58,5800.0,32.4263,32.4795,32.3996,32.4795,5800.0
2010-04-26 11:40:00,36.6,36.64,36.6,36.64,3000.0,32.4973,32.5328,32.4973,32.5328,3000.0
2010-04-26 11:50:00,36.65,36.66,36.59,36.62,11100.0,32.5417,32.5506,32.4884,32.515,11100.0
2010-04-26 12:00:00,36.61,36.62,36.56,36.57,4800.0,32.5062,32.515,32.4618,32.4707,4800.0
2010-04-26 12:10:00,36.58,36.58,36.56,36.56,1300.0,32.4795,32.4795,32.4618,32.4618,1300.0
2010-04-26 12:20:00,36.56,36.59,36.55,36.59,5900.0,32.4618,32.4884,32.4529,32.4884,5900.0
2010-04-26 12:30:00,36.6,36.64,36.57,36.63,8000.0,32.4973,32.5328,32.4707,32.5239,8000.0
2010-04-26 12:40:00,36.63,36.66,36.63,36.65,3400.0,32.5239,32.5506,32.5239,32.5417,3400.0
2010-04-26 12:50:00,36.65,36.66,36.63,36.65,3200.0,32.5417,32.5506,32.5239,32.5417,3200.0
2010-04-26 13:00:00,36.65,36.66,36.65,36.66,1500.0,32.5417,32.5506,32.5417,32.5506,1500.0
2010-04-26 13:10:00,36.66,36.69,36.66,36.69,1400.0,32.5506,32.5772,32.5506,32.5772,1400.0
2010-04-26 13:20:00,36.7,36.7,36.69,36.69,400.0,32.5861,32.5861,32.5772,32.5772,400.0
2010-04-26 13:30:00,36.7,36.7,36.63,36.66,5600.0,32.5861,32.5861,32.5239,32.5506,5600.0
2010-04-26 13:40:00,36.65,36.67,36.63,36.65,3000.0,32.5417,32.5594,32.5239,32.5417,3000.0
2010-04-26 13:50:00,36.64,36.64,36.63,36.63,3200.0,32.5328,32.5328,32.5239,32.5239,3200.0
2010-04-26 14:00:00,36.64,36.65,36.63,36.65,4600.0,32.5328,32.5417,32.5239,32.5417,4600.0
2010-04-26 14:10:00,36.66,36.79,36.66,36.77,3200.0,32.5506,32.666,32.5506,32.6482,3200.0
2010-04-26 14:20:00,36.78,36.82,36.76,36.79,9800.0,32.6571,32.6926,32.6394,32.666,9800.0
2010-04-26 14:30:00,36.8,36.82,36.79,36.79,2300.0,32.6749,32.6926,32.666,32.666,2300.0
2010-04-26 14:40:00,36.8,36.87,36.8,36.86,7700.0,32.6749,32.737,32.6749,32.7281,7700.0
2010-04-26 14:50:00,36.87,36.88,36.84,36.85,7500.0,32.737,32.7459,32.7104,32.7193,7500.0
2010-04-26 15:00:00,36.84,36.86,36.82,36.84,10400.0,32.7104,32.7281,32.6926,32.7104,10400.0
2010-04-26 15:10:00,36.85,36.85,36.81,36.83,17300.0,32.7193,32.7193,32.6838,32.7015,17300.0
2010-04-26 15:20:00,36.83,36.9,36.81,36.88,25300.0,32.7015,32.7637,32.6838,32.7459,25300.0
2010-04-26 15:30:00,36.88,36.97,36.88,36.94,22300.0,32.7459,32.8258,32.7459,32.7992,22300.0
2010-04-26 15:40:00,36.93,36.95,36.9,36.91,20300.0,32.7903,32.8081,32.7637,32.7725,20300.0
2010-04-26 15:50:00,36.91,37.04,36.9,37.02,59500.0,32.7725,32.888,32.7637,32.8702,59500.0
2010-04-27 09:30:00,36.7,36.71,36.53,36.61,8800.0,32.5861,32.595,32.4351,32.5062,8800.0
2010-04-27 09:40:00,36.67,36.82,36.62,36.72,12300.0,32.5594,32.6926,32.515,32.6038,12300.0
2010-04-27 09:50:00,36.69,36.76,36.65,36.76,12700.0,32.5772,32.6394,32.5417,32.6394,12700.0
2010-04-27 10:00:00,36.74,36.78,36.62,36.71,7500.0,32.6216,32.6571,32.515,32.595,7500.0
2010-04-27 10:10:00,36.71,36.72,36.6,36.69,13100.0,32.595,32.6038,32.4973,32.5772,13100.0
2010-04-27 10:20:00,36.7,36.71,36.65,36.69,24000.0,32.5861,32.595,32.5417,32.5772,24000.0
2010-04-27 10:30:00,36.69,36.75,36.6,36.6,11500.0,32.5772,32.6305,32.4973,32.4973,11500.0
2010-04-27 10:40:00,36.6,36.64,36.57,36.61,10600.0,32.4973,32.5328,32.4707,32.5062,10600.0
2010-04-27 10:50:00,36.61,36.62,36.5,36.56,9900.0,32.5062,32.515,32.4085,32.4618,9900.0
2010-04-27 11:00:00,36.55,36.57,36.37,36.39,32500.0,32.4529,32.4707,32.2931,32.3108,32500.0
2010-04-27 11:10:00,36.36,36.38,36.2,36.22,11900.0,32.2842,32.302,32.1421,32.1599,11900.0
2010-04-27 11:20:00,36.23,36.26,36.08,36.13,55200.0,32.1688,32.1954,32.0356,32.08,55200.0
2010-04-27 11:30:00,36.07,36.14,35.98,36.1,23700.0,32.0267,32.0889,31.9468,32.0533,23700.0
2010-04-27 11:40:00,36.11,36.14,36.09,36.1,7200.0,32.0622,32.0889,32.0445,32.0533,7200.0
2010-04-27 11:50:00,36.1,36.22,36.08,36.14,14600.0,32.0533,32.1599,32.0356,32.0889,14600.0
2010-04-27 12:00:00,36.15,36.2,36.13,36.16,14000.0,32.0977,32.1421,32.08,32.1066,14000.0
2010-04-27 12:10:00,36.16,36.2,36.07,36.09,21600.0,32.1066,32.1421,32.0267,32.0445,21600.0
2010-04-27 12:20:00,36.1,36.11,36.05,36.05,20500.0,32.0533,32.0622,32.0089,32.0089,20500.0
2010-04-27 12:30:00,36.05,36.15,36.05,36.12,9900.0,32.0089,32.0977,32.0089,32.0711,9900.0
2010-04-27 12:40:00,36.15,36.18,36.11,36.12,7700.0,32.0977,32.1244,32.0622,32.0711,7700.0
2010-04-27 12:50:00,36.1,36.13,36.08,36.09,5600.0,32.0533,32.08,32.0356,32.0445,5600.0
2010-04-27 13:00:00,36.1,36.18,36.08,36.17,7100.0,32.0533,32.1244,32.0356,32.1155,7100.0
2010-04-27 13:10:00,36.18,36.34,36.17,36.32,11000.0,32.1244,32.2664,32.1155,32.2487,11000.0
2010-04-27 13:20:00,36.32,36.49,36.3,36.47,16700.0,32.2487,32.3996,32.2309,32.3819,16700.0
2010-04-27 13:30:00,36.49,36.53,36.36,36.45,9100.0,32.3996,32.4351,32.2842,32.3641,9100.0
2010-04-27 13:40:00,36.4,36.43,36.39,36.39,4500.0,32.3197,32.3463,32.3108,32.3108,4500.0
2010-04-27 13:50:00,36.38,36.46,36.36,36.42,3900.0,32.302,32.373,32.2842,32.3375,3900.0
2010-04-27 14:00:00,36.4,36.41,36.34,36.35,6100.0,32.3197,32.3286,32.2664,32.2753,6100.0
2010-04-27 14:10:00,36.35,36.36,36.33,36.33,3800.0,32.2753,32.2842,32.2576,32.2576,3800.0
2010-04-27 14:20:00,36.32,36.33,36.22,36.24,6900.0,32.2487,32.2576,32.1599,32.1776,6900.0
2010-04-27 14:30:00,36.23,36.27,36.17,36.17,5900.0,32.1688,32.2043,32.1155,32.1155,5900.0
2010-04-27 14:40:00,36.14,36.22,36.14,36.18,4000.0,32.0889,32.1599,32.0889,32.1244,4000.0
2010-04-27 14:50:00,36.17,36.19,36.11,36.13,5800.0,32.1155,32.1333,32.0622,32.08,5800.0
2010-04-27 15:00:00,36.14,36.19,36.13,36.19,5100.0,32.0889,32.1333,32.08,32.1333,5100.0
2010-04-27 15:10:00,36.19,36.19,36.12,36.18,4800.0,32.1333,32.1333,32.0711,32.1244,4800.0
2010-04-27 15:20:00,36.23,36.23,36.08,36.12,9800.0,32.1688,32.1688,32.0356,32.0711,9800.0
2010-04-27 15:30:00,36.12,36.12,36.08,36.1,12300.0,32.0711,32.0711,32.0356,32.0533,12300.0
2010-04-27 15:40:00,36.09,36.09,35.99,36.0,45400.0,32.0445,32.0445,31.9557,31.9645,45400.0
2010-04-27 15:50:00,36.0,36.02,35.93,36.01,70200.0,31.9645,31.9823,31.9024,31.9734,70200.0
2010-04-28 09:30:00,36.2,36.31,36.2,36.25,9400.0,32.1421,32.2398,32.1421,32.1865,9400.0
2010-04-28 09:40:00,36.26,36.45,36.26,36.41,23200.0,32.1954,32.3641,32.1954,32.3286,23200.0
2010-04-28 09:50:00,36.43,36.44,36.27,36.29,15100.0,32.3463,32.3552,32.2043,32.222,15100.0
2010-04-28 10:00:00,36.26,36.3,36.09,36.09,11800.0,32.1954,32.2309,32.0445,32.0445,11800.0
2010-04-28 10:10:00,36.09,36.09,35.97,35.98,10200.0,32.0445,32.0445,31.9379,31.9468,10200.0
2010-04-28 10:20:00,35.99,36.01,35.88,35.9,9700.0,31.9557,31.9734,31.858,31.8758,9700.0
2010-04-28 10:30:00,35.9,36.0,35.78,35.78,16700.0,31.8758,31.9645,31.7692,31.7692,16700.0
2010-04-28 10:40:00,35.87,35.87,35.66,35.66,15900.0,31.8491,31.8491,31.6627,31.6627,15900.0
2010-04-28 10:50:00,35.64,35.67,35.59,35.62,12400.0,31.6449,31.6715,31.6005,31.6271,12400.0
2010-04-28 11:00:00,35.64,35.64,35.54,35.56,42600.0,31.6449,31.6449,31.5561,31.5739,42600.0
2010-04-28 11:10:00,35.53,35.59,35.51,35.56,21100.0,31.5472,31.6005,31.5295,31.5739,21100.0
2010-04-28 11:20:00,35.55,35.56,35.23,35.33,14500.0,31.565,31.5739,31.2809,31.3697,14500.0
2010-04-28 11:30:00,35.45,35.48,35.2,35.26,18200.0,31.4762,31.5028,31.2542,31.3075,18200.0
2010-04-28 11:40:00,35.3,35.36,35.21,35.27,13000.0,31.343,31.3963,31.2631,31.3164,13000.0
2010-04-28 11:50:00,35.28,35.34,35.25,35.31,10300.0,31.3253,31.3785,31.2986,31.3519,10300.0
2010-04-28 12:00:00,35.3,35.32,35.22,35.28,6900.0,31.343,31.3608,31.272,31.3253,6900.0
2010-04-28 12:10:00,35.29,35.34,35.23,35.27,13000.0,31.3341,31.3785,31.2809,31.3164,13000.0
2010-04-28 12:20:00,35.27,35.35,35.24,35.29,30900.0,31.3164,31.3874,31.2897,31.3341,30900.0
2010-04-28 12:30:00,35.35,35.36,35.23,35.27,20400.0,31.3874,31.3963,31.2809,31.3164,20400.0
2010-04-28 12:40:00,35.29,35.32,35.27,35.3,3600.0,31.3341,31.3608,31.3164,31.343,3600.0
2010-04-28 12:50:00,35.31,35.34,35.24,35.27,12600.0,31.3519,31.3785,31.2897,31.3164,12600.0
2010-04-28 13:00:00,35.22,35.33,35.22,35.31,11800.0,31.272,31.3697,31.272,31.3519,11800.0
2010-04-28 13:10:00,35.29,35.31,35.25,35.27,10000.0,31.3341,31.3519,31.2986,31.3164,10000.0
2010-04-28 13:20:00,35.27,35.27,35.23,35.24,14700.0,31.3164,31.3164,31.2809,31.2897,14700.0
2010-04-28 13:30:00,35.24,35.27,35.18,35.26,17700.0,31.2897,31.3164,31.2365,31.3075,17700.0
2010-04-28 13:40:00,35.25,35.36,35.24,35.36,6700.0,31.2986,31.3963,31.2897,31.3963,6700.0
2010-04-28 13:50:00,35.36,35.42,35.35,35.4,7800.0,31.3963,31.4496,31.3874,31.4318,7800.0
2010-04-28 14:00:00,35.4,35.41,35.33,35.36,9600.0,31.4318,31.4407,31.3697,31.3963,9600.0
2010-04-28 14:10:00,35.37,35.41,35.27,35.34,16200.0,31.4052,31.4407,31.3164,31.3785,16200.0
2010-04-28 14:20:00,35.31,35.39,35.28,35.33,15500.0,31.3519,31.4229,31.3253,31.3697,15500.0
2010-04-28 14:30:00,35.3,35.44,35.29,35.43,51000.0,31.343,31.4673,31.3341,31.4584,51000.0
2010-04-28 14:40:00,35.45,35.47,35.33,35.35,57600.0,31.4762,31.494,31.3697,31.3874,57600.0
2010-04-28 14:50:00,35.36,35.47,35.34,35.47,51300.0,31.3963,31.494,31.3785,31.494,51300.0
2010-04-28 15:00:00,35.46,35.47,35.34,35.4,26800.0,31.4851,31.494,31.3785,31.4318,26800.0
2010-04-28 15:10:00,35.4,35.44,35.37,35.42,75800.0,31.4318,31.4673,31.4052,31.4496,75800.0
2010-04-28 15:20:00,35.42,35.45,35.37,35.41,15300.0,31.4496,31.4762,31.4052,31.4407,15300.0
2010-04-28 15:30:00,35.41,35.43,35.32,35.32,87600.0,31.4407,31.4584,31.3608,31.3608,87600.0
2010-04-28 15:40:00,35.33,35.4,35.3,35.32,46200.0,31.3697,31.4318,31.343,31.3608,46200.0
2010-04-28 15:50:00,35.31,35.46,35.3,35.43,70100.0,31.3519,31.4851,31.343,31.4584,70100.0
2010-04-29 09:30:00,35.56,35.63,34.63,35.14,57400.0,31.5739,31.636,30.7481,31.201,57400.0
2010-04-29 09:40:00,35.14,35.32,35.13,35.32,30900.0,31.201,31.3608,31.1921,31.3608,30900.0
2010-04-29 09:50:00,35.32,35.42,35.14,35.26,27200.0,31.3608,31.4496,31.201,31.3075,27200.0
2010-04-29 10:00:00,35.29,35.5,35.22,35.45,25300.0,31.3341,31.5206,31.272,31.4762,25300.0
2010-04-29 10:10:00,35.47,35.48,35.31,35.32,15300.0,31.494,31.5028,31.3519,31.3608,15300.0
2010-04-29 10:20:00,35.33,35.45,35.31,35.42,19700.0,31.3697,31.4762,31.3519,31.4496,19700.0
2010-04-29 10:30:00,35.46,35.47,35.33,35.36,30500.0,31.4851,31.494,31.3697,31.3963,30500.0
2010-04-29 10:40:00,35.37,35.47,35.33,35.47,19500.0,31.4052,31.494,31.3697,31.494,19500.0
2010-04-29 10:50:00,35.46,35.52,35.4,35.42,33900.0,31.4851,31.5384,31.4318,31.4496,33900.0
2010-04-29 11:00:00,35.42,35.48,35.34,35.46,15900.0,31.4496,31.5028,31.3785,31.4851,15900.0
2010-04-29 11:10:00,35.45,35.47,35.34,35.37,10200.0,31.4762,31.494,31.3785,31.4052,10200.0
2010-04-29 11:20:00,35.37,35.4,35.36,35.38,2300.0,31.4052,31.4318,31.3963,31.414,2300.0
2010-04-29 11:30:00,35.4,35.48,35.34,35.44,16900.0,31.4318,31.5028,31.3785,31.4673,16900.0
2010-04-29 11:40:00,35.46,35.54,35.45,35.49,25800.0,31.4851,31.5561,31.4762,31.5117,25800.0
2010-04-29 11:50:00,35.48,35.53,35.45,35.51,20800.0,31.5028,31.5472,31.4762,31.5295,20800.0
2010-04-29 12:00:00,35.52,35.52,35.45,35.49,8600.0,31.5384,31.5384,31.4762,31.5117,8600.0
2010-04-29 12:10:00,35.5,35.52,35.44,35.47,8400.0,31.5206,31.5384,31.4673,31.494,8400.0
2010-04-29 12:20:00,35.47,35.6,35.45,35.5,40400.0,31.494,31.6094,31.4762,31.5206,40400.0
2010-04-29 12:30:00,35.51,35.56,35.49,35.49,14700.0,31.5295,31.5739,31.5117,31.5117,14700.0
2010-04-29 12:40:00,35.52,35.61,35.48,35.52,15900.0,31.5384,31.6183,31.5028,31.5384,15900.0
2010-04-29 12:50:00,35.53,35.54,35.5,35.54,2200.0,31.5472,31.5561,31.5206,31.5561,2200.0
2010-04-29 13:00:00,35.55,35.55,35.45,35.51,11700.0,31.565,31.565,31.4762,31.5295,11700.0
2010-04-29 13:10:00,35.51,35.55,35.47,35.55,5300.0,31.5295,31.565,31.494,31.565,5300.0
2010-04-29 13:20:00,35.54,35.62,35.52,35.52,7400.0,31.5561,31.6271,31.5384,31.5384,7400.0
2010-04-29 13:30:00,35.52,35.61,35.52,35.57,6000.0,31.5384,31.6183,31.5384,31.5828,6000.0
2010-04-29 13:40:00,35.6,35.6,35.49,35.53,7400.0,31.6094,31.6094,31.5117,31.5472,7400.0
2010-04-29 13:50:00,35.49,35.59,35.45,35.52,7800.0,31.5117,31.6005,31.4762,31.5384,7800.0
2010-04-29 14:00:00,35.53,35.55,35.47,35.5,15400.0,31.5472,31.565,31.494,31.5206,15400.0
2010-04-29 14:10:00,35.53,35.55,35.46,35.51,16800.0,31.5472,31.565,31.4851,31.5295,16800.0
2010-04-29 14:20:00,35.52,35.54,35.46,35.47,12600.0,31.5384,31.5561,31.4851,31.494,12600.0
2010-04-29 14:30:00,35.48,35.53,35.44,35.48,20100.0,31.5028,31.5472,31.4673,31.5028,20100.0
2010-04-29 14:40:00,35.48,35.5,35.42,35.49,15100.0,31.5028,31.5206,31.4496,31.5117,15100.0
2010-04-29 14:50:00,35.49,35.49,35.38,35.4,10000.0,31.5117,31.5117,31.414,31.4318,10000.0
2010-04-29 15:00:00,35.39,35.42,35.34,35.39,9300.0,31.4229,31.4496,31.3785,31.4229,9300.0
2010-04-29 15:10:00,35.4,35.42,35.34,35.34,14500.0,31.4318,31.4496,31.3785,31.3785,14500.0
2010-04-29 15:20:00,35.34,35.37,35.26,35.37,14400.0,31.3785,31.4052,31.3075,31.4052,14400.0
2010-04-29 15:30:00,35.39,35.41,35.3,35.33,19000.0,31.4229,31.4407,31.343,31.3697,19000.0
2010-04-29 15:40:00,35.35,35.46,35.33,35.42,32900.0,31.3874,31.4851,31.3697,31.4496,32900.0
2010-04-29 15:50:00,35.41,35.47,35.37,35.45,54800.0,31.4407,31.494,31.4052,31.4762,54800.0
2010-04-30 09:30:00,35.41,35.77,35.41,35.65,11000.0,31.4407,31.7603,31.4407,31.6538,11000.0
2010-04-30 09:40:00,35.65,35.69,35.54,35.55,7500.0,31.6538,31.6893,31.5561,31.565,7500.0
2010-04-30 09:50:00,35.55,35.55,35.33,35.34,12100.0,31.565,31.565,31.3697,31.3785,12100.0
2010-04-30 10:00:00,35.37,35.4,35.2,35.29,7900.0,31.4052,31.4318,31.2542,31.3341,7900.0
2010-04-30 10:10:00,35.33,35.36,35.27,35.28,9700.0,31.3697,31.3963,31.3164,31.3253,9700.0
2010-04-30 10:20:00,35.28,35.37,35.21,35.28,12500.0,31.3253,31.4052,31.2631,31.3253,12500.0
2010-04-30 10:30:00,35.28,35.31,35.11,35.11,27500.0,31.3253,31.3519,31.1743,31.1743,27500.0
2010-04-30 10:40:00,35.12,35.17,35.12,35.17,24800.0,31.1832,31.2276,31.1832,31.2276,24800.0
2010-04-30 10:50:00,35.17,35.17,35.11,35.17,12500.0,31.2276,31.2276,31.1743,31.2276,12500.0
2010-04-30 11:00:00,35.17,35.24,35.13,35.14,13200.0,31.2276,31.2897,31.1921,31.201,13200.0
2010-04-30 11:10:00,35.15,35.16,35.06,35.12,16100.0,31.2098,31.2187,31.1299,31.1832,16100.0
2010-04-30 11:20:00,35.12,35.16,35.08,35.09,7900.0,31.1832,31.2187,31.1477,31.1566,7900.0
2010-04-30 11:30:00,35.1,35.21,35.08,35.19,16100.0,31.1654,31.2631,31.1477,31.2453,16100.0
2010-04-30 11:40:00,35.22,35.24,35.17,35.24,5600.0,31.272,31.2897,31.2276,31.2897,5600.0
2010-04-30 11:50:00,35.23,35.28,35.19,35.25,6600.0,31.2809,31.3253,31.2453,31.2986,6600.0
2010-04-30 12:00:00,35.25,35.28,35.21,35.28,7700.0,31.2986,31.3253,31.2631,31.3253,7700.0
2010-04-30 12:10:00,35.29,35.29,35.14,35.18,6700.0,31.3341,31.3341,31.201,31.2365,6700.0
2010-04-30 12:20:00,35.16,35.19,35.08,35.14,5700.0,31.2187,31.2453,31.1477,31.201,5700.0
2010-04-30 12:30:00,35.15,35.2,35.07,35.07,6600.0,31.2098,31.2542,31.1388,31.1388,6600.0
2010-04-30 12:40:00,35.09,35.19,35.07,35.17,12700.0,31.1566,31.2453,31.1388,31.2276,12700.0
2010-04-30 12:50:00,35.15,35.17,34.98,35.04,6200.0,31.2098,31.2276,31.0589,31.1122,6200.0
2010-04-30 13:00:00,35.04,35.08,35.03,35.06,6200.0,31.1122,31.1477,31.1033,31.1299,6200.0
2010-04-30 13:10:00,35.07,35.13,35.04,35.12,7500.0,31.1388,31.1921,31.1122,31.1832,7500.0
2010-04-30 13:20:00,35.11,35.14,35.03,35.07,6400.0,31.1743,31.201,31.1033,31.1388,6400.0
2010-04-30 13:30:00,35.08,35.09,35.03,35.03,8600.0,31.1477,31.1566,31.1033,31.1033,8600.0
2010-04-30 13:40:00,35.03,35.06,34.96,34.97,11000.0,31.1033,31.1299,31.0411,31.05,11000.0
2010-04-30 13:50:00,34.97,34.99,34.96,34.98,5000.0,31.05,31.0678,31.0411,31.0589,5000.0
2010-04-30 14:00:00,34.97,35.02,34.93,35.0,6000.0,31.05,31.0944,31.0145,31.0766,6000.0
2010-04-30 14:10:00,35.0,35.02,34.93,34.97,2900.0,31.0766,31.0944,31.0145,31.05,2900.0
2010-04-30 14:20:00,34.98,34.99,34.94,34.99,2700.0,31.0589,31.0678,31.0234,31.0678,2700.0
2010-04-30 14:30:00,35.0,35.0,34.81,34.81,6800.0,31.0766,31.0766,30.9079,30.9079,6800.0
2010-04-30 14:40:00,34.82,34.87,34.76,34.83,6300.0,30.9168,30.9612,30.8635,30.9257,6300.0
2010-04-30 14:50:00,34.81,34.89,34.79,34.82,7800.0,30.9079,30.979,30.8902,30.9168,7800.0
2010-04-30 15:00:00,34.82,34.88,34.82,34.84,5500.0,30.9168,30.9701,30.9168,30.9346,5500.0
2010-04-30 15:10:00,34.83,34.92,34.83,34.91,7400.0,30.9257,31.0056,30.9257,30.9967,7400.0
2010-04-30 15:20:00,34.92,34.94,34.83,34.85,14000.0,31.0056,31.0234,30.9257,30.9435,14000.0
2010-04-30 15:30:00,34.85,34.88,34.77,34.8,23800.0,30.9435,30.9701,30.8724,30.8991,23800.0
2010-04-30 15:40:00,34.8,34.82,34.69,34.73,23000.0,30.8991,30.9168,30.8014,30.8369,23000.0
2010-04-30 15:50:00,34.73,34.8,34.65,34.67,53700.0,30.8369,30.8991,30.7659,30.7836,53700.0
2010-05-03 09:30:00,34.89,34.93,34.66,34.82,12100.0,30.979,31.0145,30.7748,30.9168,12100.0
2010-05-03 09:40:00,34.83,34.9,34.54,34.62,29600.0,30.9257,30.9879,30.6682,30.7392,29600.0
2010-05-03 09:50:00,34.62,34.7,34.48,34.48,27500.0,30.7392,30.8103,30.6149,30.6149,27500.0
2010-05-03 10:00:00,34.46,34.57,34.39,34.45,39600.0,30.5972,30.6948,30.535,30.5883,39600.0
2010-05-03 10:10:00,34.45,34.57,34.44,34.57,11400.0,30.5883,30.6948,30.5794,30.6948,11400.0
2010-05-03 10:20:00,34.57,34.58,34.56,34.58,10600.0,30.6948,30.7037,30.686,30.7037,10600.0
2010-05-03 10:30:00,34.58,34.65,34.58,34.63,32400.0,30.7037,30.7659,30.7037,30.7481,32400.0
2010-05-03 10:40:00,34.65,34.67,34.59,34.63,8500.0,30.7659,30.7836,30.7126,30.7481,8500.0
2010-05-03 10:50:00,34.64,34.67,34.54,34.56,17700.0,30.757,30.7836,30.6682,30.686,17700.0
2010-05-03 11:00:00,34.56,34.57,34.5,34.56,9800.0,30.686,30.6948,30.6327,30.686,9800.0
2010-05-03 11:10:00,34.55,34.62,34.55,34.57,3800.0,30.6771,30.7392,30.6771,30.6948,3800.0
2010-05-03 11:20:00,34.58,34.64,34.57,34.6,3200.0,30.7037,30.757,30.6948,30.7215,3200.0
2010-05-03 11:30:00,34.59,34.64,34.59,34.64,2700.0,30.7126,30.757,30.7126,30.757,2700.0
2010-05-03 11:40:00,34.63,34.63,34.55,34.57,12300.0,30.7481,30.7481,30.6771,30.6948,12300.0
2010-05-03 11:50:00,34.57,34.62,34.57,34.6,9900.0,30.6948,30.7392,30.6948,30.7215,9900.0
2010-05-03 12:00:00,34.61,34.63,34.58,34.63,9800.0,30.7304,30.7481,30.7037,30.7481,9800.0
2010-05-03 12:10:00,34.63,34.63,34.57,34.62,24900.0,30.7481,30.7481,30.6948,30.7392,24900.0
2010-05-03 12:20:00,34.61,34.74,34.61,34.74,16400.0,30.7304,30.8458,30.7304,30.8458,16400.0
2010-05-03 12:30:00,34.75,34.88,34.74,34.88,7900.0,30.8547,30.9701,30.8458,30.9701,7900.0
2010-05-03 12:40:00,34.88,34.93,34.79,34.8,10100.0,30.9701,31.0145,30.8902,30.8991,10100.0
2010-05-03 12:50:00,34.8,34.87,34.8,34.83,11200.0,30.8991,30.9612,30.8991,30.9257,11200.0
2010-05-03 13:00:00,34.83,34.83,34.78,34.8,7300.0,30.9257,30.9257,30.8813,30.8991,7300.0
2010-05-03 13:10:00,34.8,34.81,34.74,34.74,5600.0,30.8991,30.9079,30.8458,30.8458,5600.0
2010-05-03 13:20:00,34.74,34.82,34.72,34.81,11400.0,30.8458,30.9168,30.828,30.9079,11400.0
2010-05-03 13:30:00,34.81,34.82,34.76,34.82,14300.0,30.9079,30.9168,30.8635,30.9168,14300.0
2010-05-03 13:40:00,34.81,34.83,34.77,34.8,5600.0,30.9079,30.9257,30.8724,30.8991,5600.0
2010-05-03 13:50:00,34.79,34.79,34.73,34.74,6600.0,30.8902,30.8902,30.8369,30.8458,6600.0
2010-05-03 14:00:00,34.75,34.79,34.74,34.77,3700.0,30.8547,30.8902,30.8458,30.8724,3700.0
2010-05-03 14:10:00,34.79,34.81,34.78,34.81,4100.0,30.8902,30.9079,30.8813,30.9079,4100.0
2010-05-03 14:20:00,34.81,34.87,34.81,34.85,3600.0,30.9079,30.9612,30.9079,30.9435,3600.0
2010-05-03 14:30:00,34.84,34.87,34.82,34.82,4700.0,30.9346,30.9612,30.9168,30.9168,4700.0
2010-05-03 14:40:00,34.82,34.86,34.81,34.85,3900.0,30.9168,30.9523,30.9079,30.9435,3900.0
2010-05-03 14:50:00,34.86,34.91,34.76,34.76,17000.0,30.9523,30.9967,30.8635,30.8635,17000.0
2010-05-03 15:00:00,34.77,34.78,34.71,34.71,12500.0,30.8724,30.8813,30.8192,30.8192,12500.0
2010-05-03 15:10:00,34.7,34.73,34.66,34.72,7200.0,30.8103,30.8369,30.7748,30.828,7200.0
2010-05-03 15:20:00,34.73,34.74,34.63,34.67,11100.0,30.8369,30.8458,30.7481,30.7836,11100.0
2010-05-03 15:30:00,34.67,34.74,34.67,34.72,20800.0,30.7836,30.8458,30.7836,30.828,20800.0
2010-05-03 15:40:00,34.72,34.77,34.72,34.76,18500.0,30.828,30.8724,30.828,30.8635,18500.0
2010-05-03 15:50:00,34.76,34.77,34.69,34.73,59500.0,30.8635,30.8724,30.8014,30.8369,59500.0
2010-05-04 09:30:00,34.33,34.33,33.72,33.77,32300.0,30.4817,30.4817,29.9401,29.9845,32300.0
2010-05-04 09:40:00,33.81,33.81,33.5,33.75,28800.0,30.02,30.02,29.7448,29.9668,28800.0
2010-05-04 09:50:00,33.75,33.99,33.63,33.89,38400.0,29.9668,30.1799,29.8602,30.0911,38400.0
2010-05-04 10:00:00,33.85,33.91,33.71,33.75,29600.0,30.0556,30.1088,29.9312,29.9668,29600.0
2010-05-04 10:10:00,33.71,33.89,33.68,33.86,37100.0,29.9312,30.0911,29.9046,30.0644,37100.0
2010-05-04 10:20:00,33.85,33.9,33.84,33.84,18800.0,30.0556,30.1,30.0467,30.0467,18800.0
2010-05-04 10:30:00,33.82,33.86,33.68,33.77,53100.0,30.0289,30.0644,29.9046,29.9845,53100.0
2010-05-04 10:40:00,33.76,33.87,33.75,33.85,38400.0,29.9756,30.0733,29.9668,30.0556,38400.0
2010-05-04 10:50:00,33.85,33.89,33.83,33.86,34900.0,30.0556,30.0911,30.0378,30.0644,34900.0
2010-05-04 11:00:00,33.84,33.89,33.74,33.74,28300.0,30.0467,30.0911,29.9579,29.9579,28300.0
2010-05-04 11:10:00,33.74,33.76,33.73,33.75,13000.0,29.9579,29.9756,29.949,29.9668,13000.0
2010-05-04 11:20:00,33.75,33.84,33.7,33.7,19300.0,29.9668,30.0467,29.9224,29.9224,19300.0
2010-05-04 11:30:00,33.7,34.02,33.7,34.01,62200.0,29.9224,30.2065,29.9224,30.1976,62200.0
2010-05-04 11:40:00,34.02,34.06,33.85,33.89,25500.0,30.2065,30.242,30.0556,30.0911,25500.0
2010-05-04 11:50:00,33.87,33.88,33.6,33.74,69300.0,30.0733,30.0822,29.8336,29.9579,69300.0
2010-05-04 12:00:00,33.74,33.76,33.66,33.74,19700.0,29.9579,29.9756,29.8869,29.9579,19700.0
2010-05-04 12:10:00,33.73,33.78,33.72,33.73,11400.0,29.949,29.9934,29.9401,29.949,11400.0
2010-05-04 12:20:00,33.74,33.96,33.73,33.89,21000.0,29.9579,30.1532,29.949,30.0911,21000.0
2010-05-04 12:30:00,33.9,33.92,33.86,33.9,14200.0,30.1,30.1177,30.0644,30.1,14200.0
2010-05-04 12:40:00,33.9,33.9,33.83,33.88,6900.0,30.1,30.1,30.0378,30.0822,6900.0
2010-05-04 12:50:00,33.88,33.89,33.84,33.87,6700.0,30.0822,30.0911,30.0467,30.0733,6700.0
2010-05-04 13:00:00,33.87,33.97,33.86,33.97,5800.0,30.0733,30.1621,30.0644,30.1621,5800.0
2010-05-04 13:10:00,33.96,34.02,33.95,34.01,5700.0,30.1532,30.2065,30.1443,30.1976,5700.0
2010-05-04 13:20:00,34.01,34.14,34.01,34.11,12100.0,30.1976,30.313,30.1976,30.2864,12100.0
2010-05-04 13:30:00,34.1,34.18,34.1,34.18,14400.0,30.2775,30.3486,30.2775,30.3486,14400.0
2010-05-04 13:40:00,34.2,34.24,34.17,34.24,13900.0,30.3663,30.4018,30.3397,30.4018,13900.0
2010-05-04 13:50:00,34.24,34.24,34.12,34.2,24000.0,30.4018,30.4018,30.2953,30.3663,24000.0
2010-05-04 14:00:00,34.19,34.23,34.14,34.18,11900.0,30.3574,30.393,30.313,30.3486,11900.0
2010-05-04 14:10:00,34.18,34.21,34.15,34.18,7000.0,30.3486,30.3752,30.3219,30.3486,7000.0
2010-05-04 14:20:00,34.16,34.23,34.15,34.19,11000.0,30.3308,30.393,30.3219,30.3574,11000.0
2010-05-04 14:30:00,34.19,34.27,34.19,34.23,19100.0,30.3574,30.4285,30.3574,30.393,19100.0
2010-05-04 14:40:00,34.23,34.24,34.15,34.15,17600.0,30.393,30.4018,30.3219,30.3219,17600.0
2010-05-04 14:50:00,34.15,34.22,34.13,34.2,22400.0,30.3219,30.3841,30.3042,30.3663,22400.0
2010-05-04 15:00:00,34.19,34.23,34.16,34.22,20000.0,30.3574,30.393,30.3308,30.3841,20000.0
2010-05-04 15:10:00,34.22,34.25,34.22,34.24,23500.0,30.3841,30.4107,30.3841,30.4018,23500.0
2010-05-04 15:20:00,34.26,34.29,34.23,34.27,18200.0,30.4196,30.4462,30.393,30.4285,18200.0
2010-05-04 15:30:00,34.24,34.27,34.13,34.16,25400.0,30.4018,30.4285,30.3042,30.3308,25400.0
2010-05-04 15:40:00,34.17,34.2,34.1,34.2,33300.0,30.3397,30.3663,30.2775,30.3663,33300.0
2010-05-04 15:50:00,34.19,34.26,34.17,34.19,57600.0,30.3574,30.4196,30.3397,30.3574,57600.0
2010-05-05 09:30:00,33.94,33.98,33.58,33.86,22800.0,30.1355,30.171,29.8158,30.0644,22800.0
2010-05-05 09:40:00,33.88,34.01,33.81,34.0,17600.0,30.0822,30.1976,30.02,30.1887,17600.0
2010-05-05 09:50:00,33.99,34.01,33.82,33.92,34000.0,30.1799,30.1976,30.0289,30.1177,34000.0
2010-05-05 10:00:00,33.91,34.02,33.89,33.94,28400.0,30.1088,30.2065,30.0911,30.1355,28400.0
2010-05-05 10:10:00,33.98,34.05,33.92,34.03,41700.0,30.171,30.2331,30.1177,30.2154,41700.0
2010-05-05 10:20:00,34.02,34.03,33.96,34.0,20800.0,30.2065,30.2154,30.1532,30.1887,20800.0
2010-05-05 10:30:00,34.0,34.01,33.85,33.95,20500.0,30.1887,30.1976,30.0556,30.1443,20500.0
2010-05-05 10:40:00,33.94,34.27,33.93,34.27,20500.0,30.1355,30.4285,30.1266,30.4285,20500.0
2010-05-05 10:50:00,34.28,34.38,34.24,34.27,10600.0,30.4374,30.5261,30.4018,30.4285,10600.0
2010-05-05 11:00:00,34.28,34.3,34.11,34.11,10200.0,30.4374,30.4551,30.2864,30.2864,10200.0
2010-05-05 11:10:00,34.11,34.29,34.1,34.23,7200.0,30.2864,30.4462,30.2775,30.393,7200.0
2010-05-05 11:20:00,34.23,34.33,34.23,34.25,4500.0,30.393,30.4817,30.393,30.4107,4500.0
2010-05-05 11:30:00,34.26,34.33,34.24,34.33,4900.0,30.4196,30.4817,30.4018,30.4817,4900.0
2010-05-05 11:40:00,34.33,34.47,34.31,34.47,4700.0,30.4817,30.6061,30.464,30.6061,4700.0
2010-05-05 11:50:00,34.47,34.47,34.41,34.42,8800.0,30.6061,30.6061,30.5528,30.5617,8800.0
2010-05-05 12:00:00,34.43,34.47,34.41,34.43,9600.0,30.5705,30.6061,30.5528,30.5705,9600.0
2010-05-05 12:10:00,34.41,34.42,34.36,34.41,5100.0,30.5528,30.5617,30.5084,30.5528,5100.0
2010-05-05 12:20:00,34.42,34.42,34.28,34.38,10100.0,30.5617,30.5617,30.4374,30.5261,10100.0
2010-05-05 12:30:00,34.37,34.45,34.34,34.34,7400.0,30.5173,30.5883,30.4906,30.4906,7400.0
2010-05-05 12:40:00,34.35,34.35,34.24,34.3,7500.0,30.4995,30.4995,30.4018,30.4551,7500.0
2010-05-05 12:50:00,34.3,34.36,34.3,34.34,12400.0,30.4551,30.5084,30.4551,30.4906,12400.0
2010-05-05 13:00:00,34.35,34.42,34.34,34.39,37100.0,30.4995,30.5617,30.4906,30.535,37100.0
2010-05-05 13:10:00,34.38,34.38,34.35,34.36,10700.0,30.5261,30.5261,30.4995,30.5084,10700.0
2010-05-05 13:20:00,34.36,34.4,34.35,34.38,18100.0,30.5084,30.5439,30.4995,30.5261,18100.0
2010-05-05 13:30:00,34.38,34.39,34.35,34.39,7200.0,30.5261,30.535,30.4995,30.535,7200.0
2010-05-05 13:40:00,34.39,34.39,34.38,34.38,10200.0,30.535,30.535,30.5261,30.5261,10200.0
2010-05-05 13:50:00,34.37,34.4,34.35,34.35,37900.0,30.5173,30.5439,30.4995,30.4995,37900.0
2010-05-05 14:00:00,34.33,34.37,34.3,34.34,20800.0,30.4817,30.5173,30.4551,30.4906,20800.0
2010-05-05 14:10:00,34.35,34.38,34.33,34.36,18200.0,30.4995,30.5261,30.4817,30.5084,18200.0
2010-05-05 14:20:00,34.38,34.47,34.37,34.44,34000.0,30.5261,30.6061,30.5173,30.5794,34000.0
2010-05-05 14:30:00,34.44,34.44,34.31,34.32,16400.0,30.5794,30.5794,30.464,30.4729,16400.0
2010-05-05 14:40:00,34.33,34.33,34.18,34.19,34800.0,30.4817,30.4817,30.3486,30.3574,34800.0
2010-05-05 14:50:00,34.21,34.26,34.18,34.21,37300.0,30.3752,30.4196,30.3486,30.3752,37300.0
2010-05-05 15:00:00,34.21,34.23,34.07,34.08,47600.0,30.3752,30.393,30.2509,30.2598,47600.0
2010-05-05 15:10:00,34.08,34.08,33.95,33.97,36200.0,30.2598,30.2598,30.1443,30.1621,36200.0
2010-05-05 15:20:00,33.95,34.06,33.95,33.98,18900.0,30.1443,30.242,30.1443,30.171,18900.0
2010-05-05 15:30:00,33.98,34.08,33.97,34.04,39100.0,30.171,30.2598,30.1621,30.2243,39100.0
2010-05-05 15:40:00,34.04,34.11,33.93,33.99,159900.0,30.2243,30.2864,30.1266,30.1799,159900.0
2010-05-05 15:50:00,34.0,34.05,33.95,34.0,83500.0,30.1887,30.2331,30.1443,30.1887,83500.0
2010-05-06 09:30:00,33.65,33.97,33.63,33.92,28700.0,29.878,30.1621,29.8602,30.1177,28700.0
2010-05-06 09:40:00,33.97,34.1,33.87,33.92,10000.0,30.1621,30.2775,30.0733,30.1177,10000.0
2010-05-06 09:50:00,33.91,34.03,33.91,34.02,7100.0,30.1088,30.2154,30.1088,30.2065,7100.0
2010-05-06 10:00:00,34.04,34.11,33.96,33.97,17100.0,30.2243,30.2864,30.1532,30.1621,17100.0
2010-05-06 10:10:00,33.94,34.03,33.88,34.01,10700.0,30.1355,30.2154,30.0822,30.1976,10700.0
2010-05-06 10:20:00,34.01,34.29,34.0,34.18,18700.0,30.1976,30.4462,30.1887,30.3486,18700.0
2010-05-06 10:30:00,34.16,34.16,33.96,34.03,9500.0,30.3308,30.3308,30.1532,30.2154,9500.0
2010-05-06 10:40:00,34.04,34.04,33.95,34.0,7400.0,30.2243,30.2243,30.1443,30.1887,7400.0
2010-05-06 10:50:00,33.98,34.0,33.89,33.96,13100.0,30.171,30.1887,30.0911,30.1532,13100.0
2010-05-06 11:00:00,33.94,33.95,33.82,33.86,9400.0,30.1355,30.1443,30.0289,30.0644,9400.0
2010-05-06 11:10:00,33.85,33.87,33.75,33.84,5200.0,30.0556,30.0733,29.9668,30.0467,5200.0
2010-05-06 11:20:00,33.8,33.85,33.79,33.82,3300.0,30.0112,30.0556,30.0023,30.0289,3300.0
2010-05-06 11:30:00,33.82,33.83,33.66,33.73,7800.0,30.0289,30.0378,29.8869,29.949,7800.0
2010-05-06 11:40:00,33.75,33.75,33.63,33.64,4600.0,29.9668,29.9668,29.8602,29.8691,4600.0
2010-05-06 11:50:00,33.62,33.64,33.57,33.64,9500.0,29.8513,29.8691,29.8069,29.8691,9500.0
2010-05-06 12:00:00,33.68,33.78,33.64,33.76,11800.0,29.9046,29.9934,29.8691,29.9756,11800.0
2010-05-06 12:10:00,33.76,33.9,33.75,33.9,8400.0,29.9756,30.1,29.9668,30.1,8400.0
2010-05-06 12:20:00,33.92,33.95,33.91,33.91,2000.0,30.1177,30.1443,30.1088,30.1088,2000.0
2010-05-06 12:30:00,33.9,33.9,33.85,33.87,5600.0,30.1,30.1,30.0556,30.0733,5600.0
2010-05-06 12:40:00,33.9,33.9,33.81,33.81,2900.0,30.1,30.1,30.02,30.02,2900.0
2010-05-06 12:50:00,33.81,33.81,33.77,33.79,7700.0,30.02,30.02,29.9845,30.0023,7700.0
2010-05-06 13:00:00,33.8,33.86,33.71,33.71,4500.0,30.0112,30.0644,29.9312,29.9312,4500.0
2010-05-06 13:10:00,33.69,33.69,33.51,33.51,4800.0,29.9135,29.9135,29.7537,29.7537,4800.0
2010-05-06 13:20:00,33.52,33.52,33.41,33.44,5200.0,29.7625,29.7625,29.6649,29.6915,5200.0
2010-05-06 13:30:00,33.44,33.46,33.34,33.39,23100.0,29.6915,29.7093,29.6027,29.6471,23100.0
2010-05-06 13:40:00,33.38,33.53,33.37,33.5,12900.0,29.6382,29.7714,29.6294,29.7448,12900.0
2010-05-06 13:50:00,33.46,33.49,33.34,33.34,6000.0,29.7093,29.7359,29.6027,29.6027,6000.0
2010-05-06 14:00:00,33.34,33.35,32.98,32.98,32400.0,29.6027,29.6116,29.2831,29.2831,32400.0
2010-05-06 14:10:00,32.95,32.97,32.73,32.76,27100.0,29.2564,29.2742,29.0611,29.0877,27100.0
2010-05-06 14:20:00,32.73,32.76,32.52,32.66,27600.0,29.0611,29.0877,28.8746,28.9989,27600.0
2010-05-06 14:30:00,32.67,32.69,32.4,32.4,28100.0,29.0078,29.0256,28.7681,28.7681,28100.0
2010-05-06 14:40:00,32.37,33.48,31.59,32.94,95800.0,28.7415,29.727,28.0489,29.2476,95800.0
2010-05-06 14:50:00,32.95,33.16,31.92,32.52,44700.0,29.2564,29.4429,28.3419,28.8746,44700.0
2010-05-06 15:00:00,32.52,33.06,32.46,33.05,37200.0,28.8746,29.3541,28.8214,29.3452,37200.0
2010-05-06 15:10:00,33.12,33.25,32.82,32.98,37000.0,29.4074,29.5228,29.141,29.2831,37000.0
2010-05-06 15:20:00,33.01,33.01,32.42,32.71,32400.0,29.3097,29.3097,28.7859,29.0433,32400.0
2010-05-06 15:30:00,32.72,33.14,32.64,32.99,51400.0,29.0522,29.4251,28.9812,29.292,51400.0
2010-05-06 15:40:00,32.97,33.15,32.87,33.11,47600.0,29.2742,29.434,29.1854,29.3985,47600.0
2010-05-06 15:50:00,33.13,33.42,32.9,33.06,168700.0,29.4163,29.6738,29.212,29.3541,168700.0
2010-05-07 09:30:00,32.83,32.83,32.15,32.65,18200.0,29.1499,29.1499,28.5461,28.9901,18200.0
2010-05-07 09:40:00,32.65,32.8,32.52,32.63,40600.0,28.9901,29.1233,28.8746,28.9723,40600.0
2010-05-07 09:50:00,32.65,32.68,32.1,32.1,59600.0,28.9901,29.0167,28.5017,28.5017,59600.0
2010-05-07 10:00:00,32.07,32.15,31.69,31.87,78600.0,28.4751,28.5461,28.1377,28.2975,78600.0
2010-05-07 10:10:00,31.9,32.06,31.8,31.84,12800.0,28.3241,28.4662,28.2354,28.2709,12800.0
2010-05-07 10:20:00,31.8,31.8,31.15,31.34,50900.0,28.2354,28.2354,27.6582,27.8269,50900.0
2010-05-07 10:30:00,31.38,31.82,31.38,31.77,33500.0,27.8624,28.2531,27.8624,28.2087,33500.0
2010-05-07 10:40:00,31.78,31.84,31.52,31.75,37500.0,28.2176,28.2709,27.9867,28.191,37500.0
2010-05-07 10:50:00,31.77,32.05,31.74,32.03,85000.0,28.2087,28.4573,28.1821,28.4396,85000.0
2010-05-07 11:00:00,32.05,32.12,31.74,32.07,29700.0,28.4573,28.5195,28.1821,28.4751,29700.0
2010-05-07 11:10:00,32.08,32.44,32.0,32.29,20700.0,28.484,28.8036,28.4129,28.6704,20700.0
2010-05-07 11:20:00,32.29,32.32,31.98,32.01,28300.0,28.6704,28.6971,28.3952,28.4218,28300.0
2010-05-07 11:30:00,32.01,32.11,31.85,32.07,58800.0,28.4218,28.5106,28.2797,28.4751,58800.0
2010-05-07 11:40:00,32.07,32.22,32.01,32.22,34700.0,28.4751,28.6083,28.4218,28.6083,34700.0
2010-05-07 11:50:00,32.22,32.51,32.1,32.46,69400.0,28.6083,28.8658,28.5017,28.8214,69400.0
2010-05-07 12:00:00,32.38,32.49,32.34,32.47,14600.0,28.7503,28.848,28.7148,28.8302,14600.0
2010-05-07 12:10:00,32.47,32.72,32.47,32.72,13200.0,28.8302,29.0522,28.8302,29.0522,13200.0
2010-05-07 12:20:00,32.72,32.78,32.48,32.56,21700.0,29.0522,29.1055,28.8391,28.9102,21700.0
2010-05-07 12:30:00,32.56,32.64,32.49,32.55,39200.0,28.9102,28.9812,28.848,28.9013,39200.0
2010-05-07 12:40:00,32.57,32.6,32.51,32.57,10300.0,28.919,28.9457,28.8658,28.919,10300.0
2010-05-07 12:50:00,32.6,32.64,32.52,32.58,37400.0,28.9457,28.9812,28.8746,28.9279,37400.0
2010-05-07 13:00:00,32.57,32.58,32.44,32.46,48700.0,28.919,28.9279,28.8036,28.8214,48700.0
2010-05-07 13:10:00,32.45,32.6,32.43,32.47,40900.0,28.8125,28.9457,28.7947,28.8302,40900.0
2010-05-07 13:20:00,32.48,32.52,32.44,32.46,18300.0,28.8391,28.8746,28.8036,28.8214,18300.0
2010-05-07 13:30:00,32.49,32.54,32.45,32.5,21300.0,28.848,28.8924,28.8125,28.8569,21300.0
2010-05-07 13:40:00,32.49,32.54,32.45,32.49,38700.0,28.848,28.8924,28.8125,28.848,38700.0
2010-05-07 13:50:00,32.5,32.52,32.45,32.47,22400.0,28.8569,28.8746,28.8125,28.8302,22400.0
2010-05-07 14:00:00,32.47,32.58,32.44,32.52,38900.0,28.8302,28.9279,28.8036,28.8746,38900.0
2010-05-07 14:10:00,32.5,32.53,32.45,32.5,31700.0,28.8569,28.8835,28.8125,28.8569,31700.0
2010-05-07 14:20:00,32.5,32.56,32.38,32.4,34800.0,28.8569,28.9102,28.7503,28.7681,34800.0
2010-05-07 14:30:00,32.4,32.59,32.4,32.58,13400.0,28.7681,28.9368,28.7681,28.9279,13400.0
2010-05-07 14:40:00,32.58,32.69,32.47,32.5,13300.0,28.9279,29.0256,28.8302,28.8569,13300.0
2010-05-07 14:50:00,32.5,32.59,32.41,32.54,18100.0,28.8569,28.9368,28.777,28.8924,18100.0
2010-05-07 15:00:00,32.57,32.57,32.38,32.42,25400.0,28.919,28.919,28.7503,28.7859,25400.0
2010-05-07 15:10:00,32.41,32.53,32.36,32.49,38400.0,28.777,28.8835,28.7326,28.848,38400.0
2010-05-07 15:20:00,32.5,32.56,32.47,32.51,26200.0,28.8569,28.9102,28.8302,28.8658,26200.0
2010-05-07 15:30:00,32.52,32.55,32.44,32.48,53300.0,28.8746,28.9013,28.8036,28.8391,53300.0
2010-05-07 15:40:00,32.48,32.66,32.37,32.49,58800.0,28.8391,28.9989,28.7415,28.848,58800.0
2010-05-07 15:50:00,32.49,32.49,32.36,32.4,107300.0,28.848,28.848,28.7326,28.7681,107300.0
2010-05-10 09:30:00,34.04,34.04,33.25,33.37,28200.0,30.2243,30.2243,29.5228,29.6294,28200.0
2010-05-10 09:40:00,33.32,33.61,33.32,33.5,15200.0,29.585,29.8425,29.585,29.7448,15200.0
2010-05-10 09:50:00,33.49,33.53,33.19,33.43,16200.0,29.7359,29.7714,29.4695,29.6826,16200.0
2010-05-10 10:00:00,33.43,33.48,33.28,33.39,24200.0,29.6826,29.727,29.5494,29.6471,24200.0
2010-05-10 10:10:00,33.37,33.47,33.33,33.46,22100.0,29.6294,29.7182,29.5938,29.7093,22100.0
2010-05-10 10:20:00,33.46,33.51,33.34,33.36,16500.0,29.7093,29.7537,29.6027,29.6205,16500.0
2010-05-10 10:30:00,33.37,33.45,33.23,33.37,26400.0,29.6294,29.7004,29.5051,29.6294,26400.0
2010-05-10 10:40:00,33.36,33.39,33.27,33.31,10800.0,29.6205,29.6471,29.5406,29.5761,10800.0
2010-05-10 10:50:00,33.3,33.35,33.22,33.24,15100.0,29.5672,29.6116,29.4962,29.5139,15100.0
2010-05-10 11:00:00,33.26,33.44,33.25,33.39,11800.0,29.5317,29.6915,29.5228,29.6471,11800.0
2010-05-10 11:10:00,33.39,33.44,33.35,33.41,8800.0,29.6471,29.6915,29.6116,29.6649,8800.0
2010-05-10 11:20:00,33.41,33.45,33.38,33.43,11600.0,29.6649,29.7004,29.6382,29.6826,11600.0
2010-05-10 11:30:00,33.43,33.52,33.4,33.49,22000.0,29.6826,29.7625,29.656,29.7359,22000.0
2010-05-10 11:40:00,33.51,33.53,33.46,33.48,9200.0,29.7537,29.7714,29.7093,29.727,9200.0
2010-05-10 11:50:00,33.49,33.57,33.49,33.52,5200.0,29.7359,29.8069,29.7359,29.7625,5200.0
2010-05-10 12:00:00,33.5,33.59,33.5,33.57,12100.0,29.7448,29.8247,29.7448,29.8069,12100.0
2010-05-10 12:10:00,33.56,33.65,33.56,33.63,15900.0,29.7981,29.878,29.7981,29.8602,15900.0
2010-05-10 12:20:00,33.63,33.75,33.63,33.72,15800.0,29.8602,29.9668,29.8602,29.9401,15800.0
2010-05-10 12:30:00,33.72,33.79,33.68,33.78,14000.0,29.9401,30.0023,29.9046,29.9934,14000.0
2010-05-10 12:40:00,33.77,33.86,33.73,33.82,15000.0,29.9845,30.0644,29.949,30.0289,15000.0
2010-05-10 12:50:00,33.81,33.89,33.78,33.83,9100.0,30.02,30.0911,29.9934,30.0378,9100.0
2010-05-10 13:00:00,33.82,33.84,33.49,33.56,17800.0,30.0289,30.0467,29.7359,29.7981,17800.0
2010-05-10 13:10:00,33.58,33.68,33.52,33.59,18200.0,29.8158,29.9046,29.7625,29.8247,18200.0
2010-05-10 13:20:00,33.58,33.62,33.51,33.57,9100.0,29.8158,29.8513,29.7537,29.8069,9100.0
2010-05-10 13:30:00,33.6,33.67,33.6,33.63,4900.0,29.8336,29.8957,29.8336,29.8602,4900.0
2010-05-10 13:40:00,33.6,33.6,33.49,33.58,5900.0,29.8336,29.8336,29.7359,29.8158,5900.0
2010-05-10 13:50:00,33.59,33.6,33.54,33.55,5700.0,29.8247,29.8336,29.7803,29.7892,5700.0
2010-05-10 14:00:00,33.53,33.53,33.4,33.53,7900.0,29.7714,29.7714,29.656,29.7714,7900.0
2010-05-10 14:10:00,33.53,33.55,33.5,33.51,5600.0,29.7714,29.7892,29.7448,29.7537,5600.0
2010-05-10 14:20:00,33.52,33.6,33.51,33.53,4900.0,29.7625,29.8336,29.7537,29.7714,4900.0
2010-05-10 14:30:00,33.54,33.54,33.47,33.47,5900.0,29.7803,29.7803,29.7182,29.7182,5900.0
2010-05-10 14:40:00,33.44,33.53,33.42,33.53,10400.0,29.6915,29.7714,29.6738,29.7714,10400.0
2010-05-10 14:50:00,33.55,33.62,33.53,33.61,107200.0,29.7892,29.8513,29.7714,29.8425,107200.0
2010-05-10 15:00:00,33.61,33.62,33.48,33.5,12300.0,29.8425,29.8513,29.727,29.7448,12300.0
2010-05-10 15:10:00,33.51,33.57,33.47,33.49,19900.0,29.7537,29.8069,29.7182,29.7359,19900.0
2010-05-10 15:20:00,33.49,33.54,33.48,33.54,10200.0,29.7359,29.7803,29.727,29.7803,10200.0
2010-05-10 15:30:00,33.54,33.56,33.51,33.56,15200.0,29.7803,29.7981,29.7537,29.7981,15200.0
2010-05-10 15:40:00,33.56,33.7,33.56,33.69,33800.0,29.7981,29.9224,29.7981,29.9135,33800.0
2010-05-10 15:50:00,33.7,33.73,33.63,33.71,102700.0,29.9224,29.949,29.8602,29.9312,102700.0
2010-05-11 09:30:00,33.44,33.61,33.01,33.57,11800.0,29.6915,29.8425,29.3097,29.8069,11800.0
2010-05-11 09:40:00,33.58,33.6,33.35,33.46,14700.0,29.8158,29.8336,29.6116,29.7093,14700.0
2010-05-11 09:50:00,33.48,33.58,33.38,33.43,12800.0,29.727,29.8158,29.6382,29.6826,12800.0
2010-05-11 10:00:00,33.4,33.53,33.37,33.45,8700.0,29.656,29.7714,29.6294,29.7004,8700.0
2010-05-11 10:10:00,33.46,33.57,33.44,33.48,6600.0,29.7093,29.8069,29.6915,29.727,6600.0
2010-05-11 10:20:00,33.47,33.5,33.3,33.3,17400.0,29.7182,29.7448,29.5672,29.5672,17400.0
2010-05-11 10:30:00,33.31,33.36,33.26,33.36,10600.0,29.5761,29.6205,29.5317,29.6205,10600.0
2010-05-11 10:40:00,33.35,33.38,33.29,33.31,12700.0,29.6116,29.6382,29.5583,29.5761,12700.0
2010-05-11 10:50:00,33.31,33.33,33.26,33.26,10000.0,29.5761,29.5938,29.5317,29.5317,10000.0
2010-05-11 11:00:00,33.25,33.43,33.25,33.43,14700.0,29.5228,29.6826,29.5228,29.6826,14700.0
2010-05-11 11:10:00,33.41,33.47,33.41,33.45,8600.0,29.6649,29.7182,29.6649,29.7004,8600.0
2010-05-11 11:20:00,33.45,33.52,33.42,33.52,6100.0,29.7004,29.7625,29.6738,29.7625,6100.0
2010-05-11 11:30:00,33.52,33.66,33.44,33.61,5600.0,29.7625,29.8869,29.6915,29.8425,5600.0
2010-05-11 11:40:00,33.58,33.63,33.57,33.58,3300.0,29.8158,29.8602,29.8069,29.8158,3300.0
2010-05-11 11:50:00,33.57,33.64,33.56,33.6,3300.0,29.8069,29.8691,29.7981,29.8336,3300.0
2010-05-11 12:00:00,33.61,33.81,33.61,33.74,5300.0,29.8425,30.02,29.8425,29.9579,5300.0
2010-05-11 12:10:00,33.74,33.8,33.74,33.74,3800.0,29.9579,30.0112,29.9579,29.9579,3800.0
2010-05-11 12:20:00,33.74,33.74,33.69,33.7,4000.0,29.9579,29.9579,29.9135,29.9224,4000.0
2010-05-11 12:30:00,33.7,33.7,33.61,33.67,7800.0,29.9224,29.9224,29.8425,29.8957,7800.0
2010-05-11 12:40:00,33.68,33.71,33.63,33.68,11100.0,29.9046,29.9312,29.8602,29.9046,11100.0
2010-05-11 12:50:00,33.69,33.71,33.69,33.71,4400.0,29.9135,29.9312,29.9135,29.9312,4400.0
2010-05-11 13:00:00,33.71,33.71,33.65,33.67,3800.0,29.9312,29.9312,29.878,29.8957,3800.0
2010-05-11 13:10:00,33.68,33.7,33.62,33.62,4400.0,29.9046,29.9224,29.8513,29.8513,4400.0
2010-05-11 13:20:00,33.63,33.68,33.6,33.64,7600.0,29.8602,29.9046,29.8336,29.8691,7600.0
2010-05-11 13:30:00,33.64,33.72,33.63,33.64,15100.0,29.8691,29.9401,29.8602,29.8691,15100.0
2010-05-11 13:40:00,33.66,33.79,33.64,33.79,17500.0,29.8869,30.0023,29.8691,30.0023,17500.0
2010-05-11 13:50:00,33.78,33.85,33.77,33.83,13300.0,29.9934,30.0556,29.9845,30.0378,13300.0
2010-05-11 14:00:00,33.83,33.96,33.81,33.96,12700.0,30.0378,30.1532,30.02,30.1532,12700.0
2010-05-11 14:10:00,33.96,34.02,33.92,33.94,18500.0,30.1532,30.2065,30.1177,30.1355,18500.0
2010-05-11 14:20:00,33.93,34.05,33.92,34.01,23700.0,30.1266,30.2331,30.1177,30.1976,23700.0
2010-05-11 14:30:00,34.0,34.0,33.86,33.92,20700.0,30.1887,30.1887,30.0644,30.1177,20700.0
2010-05-11 14:40:00,33.88,33.91,33.84,33.87,9600.0,30.0822,30.1088,30.0467,30.0733,9600.0
2010-05-11 14:50:00,33.88,33.9,33.81,33.85,14500.0,30.0822,30.1,30.02,30.0556,14500.0
2010-05-11 15:00:00,33.83,33.86,33.76,33.78,36700.0,30.0378,30.0644,29.9756,29.9934,36700.0
2010-05-11 15:10:00,33.74,33.88,33.74,33.77,22600.0,29.9579,30.0822,29.9579,29.9845,22600.0
2010-05-11 15:20:00,33.74,33.75,33.65,33.72,19400.0,29.9579,29.9668,29.878,29.9401,19400.0
2010-05-11 15:30:00,33.71,33.79,33.69,33.78,20500.0,29.9312,30.0023,29.9135,29.9934,20500.0
2010-05-11 15:40:00,33.77,33.81,33.72,33.75,25400.0,29.9845,30.02,29.9401,29.9668,25400.0
2010-05-11 15:50:00,33.75,33.75,33.65,33.66,54900.0,29.9668,29.9668,29.878,29.8869,54900.0
2010-05-12 09:30:00,33.88,34.02,33.55,33.9,10400.0,30.0822,30.2065,29.7892,30.1,10400.0
2010-05-12 09:40:00,33.82,33.87,33.71,33.76,17500.0,30.0289,30.0733,29.9312,29.9756,17500.0
2010-05-12 09:50:00,33.76,33.92,33.72,33.92,9600.0,29.9756,30.1177,29.9401,30.1177,9600.0
2010-05-12 10:00:00,33.91,34.1,33.9,33.95,20300.0,30.1088,30.2775,30.1,30.1443,20300.0
2010-05-12 10:10:00,33.95,34.05,33.85,33.85,54600.0,30.1443,30.2331,30.0556,30.0556,54600.0
2010-05-12 10:20:00,33.85,33.86,33.76,33.79,35500.0,30.0556,30.0644,29.9756,30.0023,35500.0
2010-05-12 10:30:00,33.79,33.81,33.68,33.7,31000.0,30.0023,30.02,29.9046,29.9224,31000.0
2010-05-12 10:40:00,33.69,33.71,33.67,33.67,12600.0,29.9135,29.9312,29.8957,29.8957,12600.0
2010-05-12 10:50:00,33.69,33.74,33.66,33.67,23700.0,29.9135,29.9579,29.8869,29.8957,23700.0
2010-05-12 11:00:00,33.69,33.76,33.68,33.69,33500.0,29.9135,29.9756,29.9046,29.9135,33500.0
2010-05-12 11:10:00,33.71,33.78,33.67,33.78,23500.0,29.9312,29.9934,29.8957,29.9934,23500.0
2010-05-12 11:20:00,33.78,33.81,33.71,33.75,12900.0,29.9934,30.02,29.9312,29.9668,12900.0
2010-05-12 11:30:00,33.75,34.04,33.75,34.04,16000.0,29.9668,30.2243,29.9668,30.2243,16000.0
2010-05-12 11:40:00,34.05,34.07,33.99,34.0,5400.0,30.2331,30.2509,30.1799,30.1887,5400.0
2010-05-12 11:50:00,33.97,34.05,33.95,34.05,5400.0,30.1621,30.2331,30.1443,30.2331,5400.0
2010-05-12 12:00:00,34.04,34.08,34.04,34.08,1500.0,30.2243,30.2598,30.2243,30.2598,1500.0
2010-05-12 12:10:00,34.08,34.11,34.06,34.07,1300.0,30.2598,30.2864,30.242,30.2509,1300.0
2010-05-12 12:20:00,34.07,34.08,33.94,33.99,15400.0,30.2509,30.2598,30.1355,30.1799,15400.0
2010-05-12 12:30:00,34.02,34.04,33.94,33.99,5500.0,30.2065,30.2243,30.1355,30.1799,5500.0
2010-05-12 12:40:00,34.0,34.04,33.99,34.01,2300.0,30.1887,30.2243,30.1799,30.1976,2300.0
2010-05-12 12:50:00,34.01,34.15,34.0,34.15,7600.0,30.1976,30.3219,30.1887,30.3219,7600.0
2010-05-12 13:00:00,34.11,34.21,34.1,34.21,4900.0,30.2864,30.3752,30.2775,30.3752,4900.0
2010-05-12 13:10:00,34.22,34.29,34.2,34.27,6200.0,30.3841,30.4462,30.3663,30.4285,6200.0
2010-05-12 13:20:00,34.26,34.26,34.16,34.25,4900.0,30.4196,30.4196,30.3308,30.4107,4900.0
2010-05-12 13:30:00,34.27,34.28,34.14,34.18,6700.0,30.4285,30.4374,30.313,30.3486,6700.0
2010-05-12 13:40:00,34.17,34.18,34.14,34.16,4000.0,30.3397,30.3486,30.313,30.3308,4000.0
2010-05-12 13:50:00,34.17,34.19,34.11,34.11,3000.0,30.3397,30.3574,30.2864,30.2864,3000.0
2010-05-12 14:00:00,34.15,34.22,33.72,34.15,7300.0,30.3219,30.3841,29.9401,30.3219,7300.0
2010-05-12 14:10:00,34.16,34.29,34.16,34.29,2600.0,30.3308,30.4462,30.3308,30.4462,2600.0
2010-05-12 14:20:00,34.32,34.42,34.31,34.42,7600.0,30.4729,30.5617,30.464,30.5617,7600.0
2010-05-12 14:30:00,34.44,34.47,34.36,34.37,5200.0,30.5794,30.6061,30.5084,30.5173,5200.0
2010-05-12 14:40:00,34.36,34.37,34.24,34.24,4000.0,30.5084,30.5173,30.4018,30.4018,4000.0
2010-05-12 14:50:00,34.26,34.26,34.19,34.21,2500.0,30.4196,30.4196,30.3574,30.3752,2500.0
2010-05-12 15:00:00,34.22,34.22,34.15,34.15,5600.0,30.3841,30.3841,30.3219,30.3219,5600.0
2010-05-12 15:10:00,34.15,34.16,34.0,34.01,19500.0,30.3219,30.3308,30.1887,30.1976,19500.0
2010-05-12 15:20:00,34.01,34.14,34.01,34.13,17200.0,30.1976,30.313,30.1976,30.3042,17200.0
2010-05-12 15:30:00,34.12,34.18,34.1,34.1,12400.0,30.2953,30.3486,30.2775,30.2775,12400.0
2010-05-12 15:40:00,34.1,34.28,34.1,34.28,20200.0,30.2775,30.4374,30.2775,30.4374,20200.0
2010-05-12 15:50:00,34.28,34.29,34.17,34.2,36400.0,30.4374,30.4462,30.3397,30.3663,36400.0
2010-05-13 09:30:00,34.09,34.39,34.09,34.16,4200.0,30.2687,30.535,30.2687,30.3308,4200.0
2010-05-13 09:40:00,34.33,34.41,34.29,34.36,2300.0,30.4817,30.5528,30.4462,30.5084,2300.0
2010-05-13 09:50:00,34.36,34.56,34.36,34.39,7000.0,30.5084,30.686,30.5084,30.535,7000.0
2010-05-13 10:00:00,34.36,34.58,34.33,34.4,8400.0,30.5084,30.7037,30.4817,30.5439,8400.0
2010-05-13 10:10:00,34.41,34.58,34.33,34.58,8800.0,30.5528,30.7037,30.4817,30.7037,8800.0
2010-05-13 10:20:00,34.57,34.62,34.53,34.54,7300.0,30.6948,30.7392,30.6593,30.6682,7300.0
2010-05-13 10:30:00,34.55,34.7,34.55,34.63,6200.0,30.6771,30.8103,30.6771,30.7481,6200.0
2010-05-13 10:40:00,34.61,34.63,34.41,34.45,12900.0,30.7304,30.7481,30.5528,30.5883,12900.0
2010-05-13 10:50:00,34.45,34.49,34.35,34.35,6900.0,30.5883,30.6238,30.4995,30.4995,6900.0
2010-05-13 11:00:00,34.34,34.35,34.15,34.24,9800.0,30.4906,30.4995,30.3219,30.4018,9800.0
2010-05-13 11:10:00,34.23,34.3,34.23,34.3,1100.0,30.393,30.4551,30.393,30.4551,1100.0
2010-05-13 11:20:00,34.32,34.43,34.32,34.41,2100.0,30.4729,30.5705,30.4729,30.5528,2100.0
2010-05-13 11:30:00,34.39,34.45,34.37,34.43,4100.0,30.535,30.5883,30.5173,30.5705,4100.0
2010-05-13 11:40:00,34.42,34.48,34.42,34.44,2000.0,30.5617,30.6149,30.5617,30.5794,2000.0
2010-05-13 11:50:00,34.44,34.46,34.26,34.28,2900.0,30.5794,30.5972,30.4196,30.4374,2900.0
2010-05-13 12:00:00,34.3,34.32,34.25,34.25,1300.0,30.4551,30.4729,30.4107,30.4107,1300.0
2010-05-13 12:10:00,34.23,34.26,34.22,34.24,2000.0,30.393,30.4196,30.3841,30.4018,2000.0
2010-05-13 12:20:00,34.24,34.28,34.24,34.28,500.0,30.4018,30.4374,30.4018,30.4374,500.0
2010-05-13 12:30:00,34.27,34.29,34.25,34.25,800.0,30.4285,30.4462,30.4107,30.4107,800.0
2010-05-13 12:40:00,34.23,34.23,34.13,34.14,4600.0,30.393,30.393,30.3042,30.313,4600.0
2010-05-13 12:50:00,34.13,34.13,34.08,34.1,1100.0,30.3042,30.3042,30.2598,30.2775,1100.0
2010-05-13 13:00:00,34.1,34.1,34.03,34.05,4300.0,30.2775,30.2775,30.2154,30.2331,4300.0
2010-05-13 13:10:00,34.06,34.15,34.02,34.09,8800.0,30.242,30.3219,30.2065,30.2687,8800.0
2010-05-13 13:20:00,34.1,34.11,34.05,34.07,2900.0,30.2775,30.2864,30.2331,30.2509,2900.0
2010-05-13 13:30:00,34.08,34.21,34.08,34.16,4500.0,30.2598,30.3752,30.2598,30.3308,4500.0
2010-05-13 13:40:00,34.15,34.16,34.06,34.16,3800.0,30.3219,30.3308,30.242,30.3308,3800.0
2010-05-13 13:50:00,34.19,34.21,34.14,34.2,5800.0,30.3574,30.3752,30.313,30.3663,5800.0
2010-05-13 14:00:00,34.2,34.31,34.19,34.29,8100.0,30.3663,30.464,30.3574,30.4462,8100.0
2010-05-13 14:10:00,34.28,34.39,34.26,34.38,5700.0,30.4374,30.535,30.4196,30.5261,5700.0
2010-05-13 14:20:00,34.39,34.39,34.31,34.36,9400.0,30.535,30.535,30.464,30.5084,9400.0
2010-05-13 14:30:00,34.36,34.37,34.3,34.36,8100.0,30.5084,30.5173,30.4551,30.5084,8100.0
2010-05-13 14:40:00,34.37,34.37,34.3,34.32,9400.0,30.5173,30.5173,30.4551,30.4729,9400.0
2010-05-13 14:50:00,34.32,34.32,34.25,34.31,9700.0,30.4729,30.4729,30.4107,30.464,9700.0
2010-05-13 15:00:00,34.31,34.36,34.25,34.26,4000.0,30.464,30.5084,30.4107,30.4196,4000.0
2010-05-13 15:10:00,34.29,34.29,34.11,34.14,17800.0,30.4462,30.4462,30.2864,30.313,17800.0
2010-05-13 15:20:00,34.14,34.14,34.06,34.06,11600.0,30.313,30.313,30.242,30.242,11600.0
2010-05-13 15:30:00,34.05,34.1,33.94,33.98,19100.0,30.2331,30.2775,30.1355,30.171,19100.0
2010-05-13 15:40:00,33.99,34.05,33.93,34.03,17200.0,30.1799,30.2331,30.1266,30.2154,17200.0
2010-05-13 15:50:00,34.04,34.1,33.89,33.9,33200.0,30.2243,30.2775,30.0911,30.1,33200.0
2010-05-14 09:30:00,33.64,33.69,33.35,33.38,8500.0,29.8691,29.9135,29.6116,29.6382,8500.0
2010-05-14 09:40:00,33.39,33.41,33.17,33.23,11300.0,29.6471,29.6649,29.4518,29.5051,11300.0
2010-05-14 09:50:00,33.18,33.38,32.89,32.95,19700.0,29.4607,29.6382,29.2032,29.2564,19700.0
2010-05-14 10:00:00,32.95,33.02,32.93,32.99,15800.0,29.2564,29.3186,29.2387,29.292,15800.0
2010-05-14 10:10:00,32.94,33.02,32.94,32.97,16200.0,29.2476,29.3186,29.2476,29.2742,16200.0
2010-05-14 10:20:00,32.95,33.01,32.92,32.92,7600.0,29.2564,29.3097,29.2298,29.2298,7600.0
2010-05-14 10:30:00,32.96,33.07,32.89,33.01,8400.0,29.2653,29.363,29.2032,29.3097,8400.0
2010-05-14 10:40:00,33.0,33.09,33.0,33.09,6900.0,29.3008,29.3807,29.3008,29.3807,6900.0
2010-05-14 10:50:00,33.08,33.1,32.96,32.96,7300.0,29.3719,29.3896,29.2653,29.2653,7300.0
2010-05-14 11:00:00,32.98,33.04,32.83,32.91,18200.0,29.2831,29.3364,29.1499,29.2209,18200.0
2010-05-14 11:10:00,32.89,33.01,32.83,32.92,10700.0,29.2032,29.3097,29.1499,29.2298,10700.0
2010-05-14 11:20:00,32.94,33.03,32.72,32.73,52100.0,29.2476,29.3275,29.0522,29.0611,52100.0
2010-05-14 11:30:00,32.74,32.89,32.74,32.85,8000.0,29.07,29.2032,29.07,29.1677,8000.0
2010-05-14 11:40:00,32.85,32.9,32.77,32.77,9200.0,29.1677,29.212,29.0966,29.0966,9200.0
2010-05-14 11:50:00,32.78,32.81,32.73,32.78,6500.0,29.1055,29.1321,29.0611,29.1055,6500.0
2010-05-14 12:00:00,32.79,32.79,32.51,32.59,11600.0,29.1144,29.1144,28.8658,28.9368,11600.0
2010-05-14 12:10:00,32.59,32.7,32.55,32.7,9800.0,28.9368,29.0345,28.9013,29.0345,9800.0
2010-05-14 12:20:00,32.68,32.69,32.56,32.61,15600.0,29.0167,29.0256,28.9102,28.9546,15600.0
2010-05-14 12:30:00,32.62,32.71,32.61,32.66,10000.0,28.9634,29.0433,28.9546,28.9989,10000.0
2010-05-14 12:40:00,32.67,32.73,32.67,32.71,12900.0,29.0078,29.0611,29.0078,29.0433,12900.0
2010-05-14 12:50:00,32.71,32.75,32.71,32.74,6700.0,29.0433,29.0789,29.0433,29.07,6700.0
2010-05-14 13:00:00,32.74,32.82,32.74,32.75,8000.0,29.07,29.141,29.07,29.0789,8000.0
2010-05-14 13:10:00,32.79,32.81,32.73,32.73,7600.0,29.1144,29.1321,29.0611,29.0611,7600.0
2010-05-14 13:20:00,32.73,32.82,32.73,32.81,4000.0,29.0611,29.141,29.0611,29.1321,4000.0
2010-05-14 13:30:00,32.82,32.87,32.82,32.83,7400.0,29.141,29.1854,29.141,29.1499,7400.0
2010-05-14 13:40:00,32.85,32.85,32.8,32.81,2700.0,29.1677,29.1677,29.1233,29.1321,2700.0
2010-05-14 13:50:00,32.8,32.84,32.75,32.77,12000.0,29.1233,29.1588,29.0789,29.0966,12000.0
2010-05-14 14:00:00,32.76,32.78,32.62,32.62,13100.0,29.0877,29.1055,28.9634,28.9634,13100.0
2010-05-14 14:10:00,32.63,32.74,32.62,32.73,4700.0,28.9723,29.07,28.9634,29.0611,4700.0
2010-05-14 14:20:00,32.75,32.75,32.68,32.75,4600.0,29.0789,29.0789,29.0167,29.0789,4600.0
2010-05-14 14:30:00,32.75,32.92,32.74,32.91,5700.0,29.0789,29.2298,29.07,29.2209,5700.0
2010-05-14 14:40:00,32.9,32.9,32.7,32.76,15300.0,29.212,29.212,29.0345,29.0877,15300.0
2010-05-14 14:50:00,32.76,32.76,32.71,32.72,6800.0,29.0877,29.0877,29.0433,29.0522,6800.0
2010-05-14 15:00:00,32.69,32.78,32.69,32.74,3700.0,29.0256,29.1055,29.0256,29.07,3700.0
2010-05-14 15:10:00,32.74,32.8,32.74,32.74,13600.0,29.07,29.1233,29.07,29.07,13600.0
2010-05-14 15:20:00,32.71,32.72,32.62,32.72,9400.0,29.0433,29.0522,28.9634,29.0522,9400.0
2010-05-14 15:30:00,32.71,32.74,32.67,32.69,10600.0,29.0433,29.07,29.0078,29.0256,10600.0
2010-05-14 15:40:00,32.68,32.82,32.67,32.76,44900.0,29.0167,29.141,29.0078,29.0877,44900.0
2010-05-14 15:50:00,32.76,32.84,32.72,32.81,64900.0,29.0877,29.1588,29.0522,29.1321,64900.0
2010-05-17 09:30:00,32.83,33.3,32.83,33.0,14400.0,29.1499,29.5672,29.1499,29.3008,14400.0
2010-05-17 09:40:00,32.97,33.0,32.7,32.87,27700.0,29.2742,29.3008,29.0345,29.1854,27700.0
2010-05-17 09:50:00,32.91,33.04,32.68,32.72,23700.0,29.2209,29.3364,29.0167,29.0522,23700.0
2010-05-17 10:00:00,32.71,32.81,32.68,32.76,24600.0,29.0433,29.1321,29.0167,29.0877,24600.0
2010-05-17 10:10:00,32.74,32.85,32.51,32.8,68200.0,29.07,29.1677,28.8658,29.1233,68200.0
2010-05-17 10:20:00,32.83,32.83,32.67,32.71,11300.0,29.1499,29.1499,29.0078,29.0433,11300.0
2010-05-17 10:30:00,32.7,32.73,32.52,32.53,32400.0,29.0345,29.0611,28.8746,28.8835,32400.0
2010-05-17 10:40:00,32.54,32.6,32.47,32.52,22600.0,28.8924,28.9457,28.8302,28.8746,22600.0
2010-05-17 10:50:00,32.54,32.66,32.52,32.54,23800.0,28.8924,28.9989,28.8746,28.8924,23800.0
2010-05-17 11:00:00,32.55,32.63,32.51,32.56,16500.0,28.9013,28.9723,28.8658,28.9102,16500.0
2010-05-17 11:10:00,32.58,32.58,32.44,32.44,30600.0,28.9279,28.9279,28.8036,28.8036,30600.0
2010-05-17 11:20:00,32.42,32.53,32.42,32.53,19800.0,28.7859,28.8835,28.7859,28.8835,19800.0
2010-05-17 11:30:00,32.53,32.55,32.43,32.53,26000.0,28.8835,28.9013,28.7947,28.8835,26000.0
2010-05-17 11:40:00,32.55,32.6,32.47,32.51,12900.0,28.9013,28.9457,28.8302,28.8658,12900.0
2010-05-17 11:50:00,32.51,32.51,32.37,32.37,8000.0,28.8658,28.8658,28.7415,28.7415,8000.0
2010-05-17 12:00:00,32.37,32.37,31.93,31.99,29800.0,28.7415,28.7415,28.3508,28.4041,29800.0
2010-05-17 12:10:00,32.01,32.14,31.99,32.13,12900.0,28.4218,28.5372,28.4041,28.5284,12900.0
2010-05-17 12:20:00,32.16,32.26,32.16,32.17,7100.0,28.555,28.6438,28.555,28.5639,7100.0
2010-05-17 12:30:00,32.15,32.39,32.15,32.34,6300.0,28.5461,28.7592,28.5461,28.7148,6300.0
2010-05-17 12:40:00,32.35,32.39,32.33,32.33,3300.0,28.7237,28.7592,28.7059,28.7059,3300.0
2010-05-17 12:50:00,32.34,32.34,32.09,32.09,6400.0,28.7148,28.7148,28.4928,28.4928,6400.0
2010-05-17 13:00:00,32.08,32.13,32.05,32.1,8600.0,28.484,28.5284,28.4573,28.5017,8600.0
2010-05-17 13:10:00,32.12,32.28,32.02,32.28,14900.0,28.5195,28.6615,28.4307,28.6615,14900.0
2010-05-17 13:20:00,32.3,32.3,32.23,32.26,7300.0,28.6793,28.6793,28.6172,28.6438,7300.0
2010-05-17 13:30:00,32.25,32.29,32.19,32.19,9000.0,28.6349,28.6704,28.5816,28.5816,9000.0
2010-05-17 13:40:00,32.21,32.21,32.1,32.17,7300.0,28.5994,28.5994,28.5017,28.5639,7300.0
2010-05-17 13:50:00,32.16,32.25,32.13,32.24,12400.0,28.555,28.6349,28.5284,28.626,12400.0
2010-05-17 14:00:00,32.24,32.35,32.21,32.21,15200.0,28.626,28.7237,28.5994,28.5994,15200.0
2010-05-17 14:10:00,32.23,32.35,32.23,32.28,6500.0,28.6172,28.7237,28.6172,28.6615,6500.0
2010-05-17 14:20:00,32.28,32.32,32.18,32.21,12800.0,28.6615,28.6971,28.5728,28.5994,12800.0
2010-05-17 14:30:00,32.21,32.33,32.21,32.33,11700.0,28.5994,28.7059,28.5994,28.7059,11700.0
2010-05-17 14:40:00,32.31,32.4,32.31,32.34,19500.0,28.6882,28.7681,28.6882,28.7148,19500.0
2010-05-17 14:50:00,32.34,32.44,32.31,32.38,28300.0,28.7148,28.8036,28.6882,28.7503,28300.0
2010-05-17 15:00:00,32.39,32.53,32.35,32.36,23600.0,28.7592,28.8835,28.7237,28.7326,23600.0
2010-05-17 15:10:00,32.35,32.53,32.31,32.5,27400.0,28.7237,28.8835,28.6882,28.8569,27400.0
2010-05-17 15:20:00,32.5,32.64,32.48,32.64,31100.0,28.8569,28.9812,28.8391,28.9812,31100.0
2010-05-17 15:30:00,32.63,32.76,32.62,32.73,43600.0,28.9723,29.0877,28.9634,29.0611,43600.0
2010-05-17 15:40:00,32.74,32.83,32.66,32.74,73400.0,29.07,29.1499,28.9989,29.07,73400.0
2010-05-17 15:50:00,32.74,32.8,32.69,32.73,84900.0,29.07,29.1233,29.0256,29.0611,84900.0
2010-05-18 09:30:00,33.14,33.35,32.9,33.14,8900.0,29.4251,29.6116,29.212,29.4251,8900.0
2010-05-18 09:40:00,33.12,33.12,32.92,32.92,6900.0,29.4074,29.4074,29.2298,29.2298,6900.0
2010-05-18 09:50:00,32.95,33.01,32.86,32.87,16800.0,29.2564,29.3097,29.1765,29.1854,16800.0
2010-05-18 10:00:00,32.87,32.93,32.8,32.92,20700.0,29.1854,29.2387,29.1233,29.2298,20700.0
2010-05-18 10:10:00,32.93,32.94,32.79,32.9,9500.0,29.2387,29.2476,29.1144,29.212,9500.0
2010-05-18 10:20:00,32.9,32.94,32.86,32.86,6800.0,29.212,29.2476,29.1765,29.1765,6800.0
2010-05-18 10:30:00,32.85,32.85,32.58,32.62,25900.0,29.1677,29.1677,28.9279,28.9634,25900.0
2010-05-18 10:40:00,32.62,32.62,32.42,32.42,14500.0,28.9634,28.9634,28.7859,28.7859,14500.0
2010-05-18 10:50:00,32.4,32.63,32.34,32.58,10500.0,28.7681,28.9723,28.7148,28.9279,10500.0
2010-05-18 11:00:00,32.6,32.61,32.42,32.47,4800.0,28.9457,28.9546,28.7859,28.8302,4800.0
2010-05-18 11:10:00,32.42,32.63,32.42,32.62,7800.0,28.7859,28.9723,28.7859,28.9634,7800.0
2010-05-18 11:20:00,32.63,32.64,32.57,32.61,11800.0,28.9723,28.9812,28.919,28.9546,11800.0
2010-05-18 11:30:00,32.61,32.63,32.44,32.45,5200.0,28.9546,28.9723,28.8036,28.8125,5200.0
2010-05-18 11:40:00,32.46,32.46,32.23,32.34,12200.0,28.8214,28.8214,28.6172,28.7148,12200.0
2010-05-18 11:50:00,32.32,32.4,32.27,32.27,12500.0,28.6971,28.7681,28.6527,28.6527,12500.0
2010-05-18 12:00:00,32.26,32.29,32.15,32.27,5200.0,28.6438,28.6704,28.5461,28.6527,5200.0
2010-05-18 12:10:00,32.28,32.37,32.28,32.36,2500.0,28.6615,28.7415,28.6615,28.7326,2500.0
2010-05-18 12:20:00,32.36,32.43,32.32,32.41,3200.0,28.7326,28.7947,28.6971,28.777,3200.0
2010-05-18 12:30:00,32.42,32.51,32.41,32.46,5800.0,28.7859,28.8658,28.777,28.8214,5800.0
2010-05-18 12:40:00,32.43,32.54,32.41,32.5,2600.0,28.7947,28.8924,28.777,28.8569,2600.0
2010-05-18 12:50:00,32.5,32.51,32.46,32.46,4000.0,28.8569,28.8658,28.8214,28.8214,4000.0
2010-05-18 13:00:00,32.41,32.46,32.23,32.39,8400.0,28.777,28.8214,28.6172,28.7592,8400.0
2010-05-18 13:10:00,32.38,32.39,32.28,32.3,17000.0,28.7503,28.7592,28.6615,28.6793,17000.0
2010-05-18 13:20:00,32.3,32.53,32.3,32.45,49300.0,28.6793,28.8835,28.6793,28.8125,49300.0
2010-05-18 13:30:00,32.47,32.51,32.45,32.47,22800.0,28.8302,28.8658,28.8125,28.8302,22800.0
2010-05-18 13:40:00,32.49,32.5,32.45,32.47,43100.0,28.848,28.8569,28.8125,28.8302,43100.0
2010-05-18 13:50:00,32.47,32.52,32.47,32.48,11600.0,28.8302,28.8746,28.8302,28.8391,11600.0
2010-05-18 14:00:00,32.47,32.56,32.47,32.51,6900.0,28.8302,28.9102,28.8302,28.8658,6900.0
2010-05-18 14:10:00,32.52,32.58,32.48,32.49,3700.0,28.8746,28.9279,28.8391,28.848,3700.0
2010-05-18 14:20:00,32.48,32.53,32.44,32.49,44900.0,28.8391,28.8835,28.8036,28.848,44900.0
2010-05-18 14:30:00,32.48,32.52,32.47,32.48,37300.0,28.8391,28.8746,28.8302,28.8391,37300.0
2010-05-18 14:40:00,32.49,32.54,32.43,32.51,30900.0,28.848,28.8924,28.7947,28.8658,30900.0
2010-05-18 14:50:00,32.5,32.55,32.48,32.5,16000.0,28.8569,28.9013,28.8391,28.8569,16000.0
2010-05-18 15:00:00,32.5,32.53,32.4,32.48,31000.0,28.8569,28.8835,28.7681,28.8391,31000.0
2010-05-18 15:10:00,32.49,32.59,32.43,32.43,12000.0,28.848,28.9368,28.7947,28.7947,12000.0
2010-05-18 15:20:00,32.45,32.47,32.3,32.34,16300.0,28.8125,28.8302,28.6793,28.7148,16300.0
2010-05-18 15:30:00,32.33,32.47,32.33,32.47,21800.0,28.7059,28.8302,28.7059,28.8302,21800.0
2010-05-18 15:40:00,32.45,32.51,32.3,32.3,39500.0,28.8125,28.8658,28.6793,28.6793,39500.0
2010-05-18 15:50:00,32.31,32.37,32.28,32.32,39500.0,28.6882,28.7415,28.6615,28.6971,39500.0
2010-05-19 09:30:00,32.05,32.05,31.69,31.9,22100.0,28.4573,28.4573,28.1377,28.3241,22100.0
2010-05-19 09:40:00,31.9,32.12,31.9,32.11,21100.0,28.3241,28.5195,28.3241,28.5106,21100.0
2010-05-19 09:50:00,32.14,32.28,31.88,31.97,26300.0,28.5372,28.6615,28.3064,28.3863,26300.0
2010-05-19 10:00:00,31.99,32.0,31.83,31.85,9700.0,28.4041,28.4129,28.262,28.2797,9700.0
2010-05-19 10:10:00,31.85,31.86,31.49,31.53,7600.0,28.2797,28.2886,27.9601,27.9956,7600.0
2010-05-19 10:20:00,31.53,31.55,31.36,31.37,24500.0,27.9956,28.0134,27.8447,27.8536,24500.0
2010-05-19 10:30:00,31.37,31.52,31.33,31.42,13000.0,27.8536,27.9867,27.818,27.8979,13000.0
2010-05-19 10:40:00,31.4,31.5,31.28,31.32,16200.0,27.8802,27.969,27.7736,27.8092,16200.0
2010-05-19 10:50:00,31.31,31.5,31.31,31.48,7900.0,27.8003,27.969,27.8003,27.9512,7900.0
2010-05-19 11:00:00,31.46,31.59,31.46,31.59,5800.0,27.9335,28.0489,27.9335,28.0489,5800.0
2010-05-19 11:10:00,31.6,31.63,31.46,31.52,11200.0,28.0578,28.0844,27.9335,27.9867,11200.0
2010-05-19 11:20:00,31.51,31.51,31.36,31.39,4200.0,27.9779,27.9779,27.8447,27.8713,4200.0
2010-05-19 11:30:00,31.39,31.47,31.34,31.42,2900.0,27.8713,27.9423,27.8269,27.8979,2900.0
2010-05-19 11:40:00,31.42,31.42,31.13,31.22,18700.0,27.8979,27.8979,27.6405,27.7204,18700.0
2010-05-19 11:50:00,31.2,31.41,31.2,31.4,3100.0,27.7026,27.8891,27.7026,27.8802,3100.0
2010-05-19 12:00:00,31.4,31.46,31.4,31.4,3500.0,27.8802,27.9335,27.8802,27.8802,3500.0
2010-05-19 12:10:00,31.4,31.45,31.32,31.32,2900.0,27.8802,27.9246,27.8092,27.8092,2900.0
2010-05-19 12:20:00,31.32,31.58,31.31,31.47,6500.0,27.8092,28.04,27.8003,27.9423,6500.0
2010-05-19 12:30:00,31.47,31.48,31.41,31.44,8100.0,27.9423,27.9512,27.8891,27.9157,8100.0
2010-05-19 12:40:00,31.45,31.45,31.37,31.37,1900.0,27.9246,27.9246,27.8536,27.8536,1900.0
2010-05-19 12:50:00,31.37,31.52,31.25,31.52,21200.0,27.8536,27.9867,27.747,27.9867,21200.0
2010-05-19 13:00:00,31.53,31.58,31.37,31.51,24500.0,27.9956,28.04,27.8536,27.9779,24500.0
2010-05-19 13:10:00,31.51,31.51,31.34,31.34,26400.0,27.9779,27.9779,27.8269,27.8269,26400.0
2010-05-19 13:20:00,31.35,31.62,31.34,31.54,10100.0,27.8358,28.0755,27.8269,28.0045,10100.0
2010-05-19 13:30:00,31.53,31.54,31.39,31.47,29900.0,27.9956,28.0045,27.8713,27.9423,29900.0
2010-05-19 13:40:00,31.47,31.57,31.47,31.57,6600.0,27.9423,28.0311,27.9423,28.0311,6600.0
2010-05-19 13:50:00,31.6,31.62,31.52,31.55,5300.0,28.0578,28.0755,27.9867,28.0134,5300.0
2010-05-19 14:00:00,31.56,31.61,31.53,31.54,9600.0,28.0223,28.0666,27.9956,28.0045,9600.0
2010-05-19 14:10:00,31.54,31.54,31.46,31.46,9900.0,28.0045,28.0045,27.9335,27.9335,9900.0
2010-05-19 14:20:00,31.45,31.5,31.33,31.35,18700.0,27.9246,27.969,27.818,27.8358,18700.0
2010-05-19 14:30:00,31.35,31.43,31.32,31.41,7000.0,27.8358,27.9068,27.8092,27.8891,7000.0
2010-05-19 14:40:00,31.43,31.5,31.42,31.45,28400.0,27.9068,27.969,27.8979,27.9246,28400.0
2010-05-19 14:50:00,31.46,31.54,31.38,31.38,20200.0,27.9335,28.0045,27.8624,27.8624,20200.0
2010-05-19 15:00:00,31.41,31.46,31.22,31.24,11600.0,27.8891,27.9335,27.7204,27.7381,11600.0
2010-05-19 15:10:00,31.24,31.38,31.21,31.38,8900.0,27.7381,27.8624,27.7115,27.8624,8900.0
2010-05-19 15:20:00,31.39,31.5,31.25,31.5,20400.0,27.8713,27.969,27.747,27.969,20400.0
2010-05-19 15:30:00,31.5,31.54,31.38,31.52,30600.0,27.969,28.0045,27.8624,27.9867,30600.0
2010-05-19 15:40:00,31.54,31.57,31.43,31.5,21900.0,28.0045,28.0311,27.9068,27.969,21900.0
2010-05-19 15:50:00,31.5,31.57,31.47,31.48,28200.0,27.969,28.0311,27.9423,27.9512,28200.0
2010-05-20 09:30:00,31.0,31.0,30.56,30.79,11800.0,27.525,27.525,27.1344,27.3386,11800.0
2010-05-20 09:40:00,30.65,30.75,30.56,30.56,35900.0,27.2143,27.3031,27.1344,27.1344,35900.0
2010-05-20 09:50:00,30.57,30.64,30.36,30.36,40900.0,27.1432,27.2054,26.9568,26.9568,40900.0
2010-05-20 10:00:00,30.37,30.55,30.37,30.43,19500.0,26.9656,27.1255,26.9656,27.0189,19500.0
2010-05-20 10:10:00,30.46,30.5,30.36,30.41,9800.0,27.0456,27.0811,26.9568,27.0012,9800.0
2010-05-20 10:20:00,30.38,30.43,30.2,30.43,25200.0,26.9745,27.0189,26.8147,27.0189,25200.0
2010-05-20 10:30:00,30.41,30.42,30.1,30.1,22400.0,27.0012,27.01,26.7259,26.7259,22400.0
2010-05-20 10:40:00,30.1,30.13,29.98,30.0,34000.0,26.7259,26.7526,26.6194,26.6371,34000.0
2010-05-20 10:50:00,29.99,30.08,29.89,29.89,26600.0,26.6282,26.7082,26.5395,26.5395,26600.0
2010-05-20 11:00:00,29.88,30.08,29.86,30.04,38700.0,26.5306,26.7082,26.5128,26.6726,38700.0
2010-05-20 11:10:00,30.05,30.08,29.89,29.96,20000.0,26.6815,26.7082,26.5395,26.6016,20000.0
2010-05-20 11:20:00,29.95,29.98,29.88,29.88,35400.0,26.5927,26.6194,26.5306,26.5306,35400.0
2010-05-20 11:30:00,29.9,29.99,29.88,29.96,28300.0,26.5483,26.6282,26.5306,26.6016,28300.0
2010-05-20 11:40:00,29.97,29.97,29.79,29.79,32400.0,26.6105,26.6105,26.4507,26.4507,32400.0
2010-05-20 11:50:00,29.81,29.83,29.74,29.75,30700.0,26.4684,26.4862,26.4063,26.4151,30700.0
2010-05-20 12:00:00,29.74,29.88,29.68,29.84,23000.0,26.4063,26.5306,26.353,26.4951,23000.0
2010-05-20 12:10:00,29.84,29.85,29.67,29.76,29500.0,26.4951,26.5039,26.3441,26.424,29500.0
2010-05-20 12:20:00,29.77,29.82,29.71,29.76,47000.0,26.4329,26.4773,26.3796,26.424,47000.0
2010-05-20 12:30:00,29.76,29.92,29.7,29.92,42300.0,26.424,26.5661,26.3708,26.5661,42300.0
2010-05-20 12:40:00,29.91,29.91,29.74,29.76,24200.0,26.5572,26.5572,26.4063,26.424,24200.0
2010-05-20 12:50:00,29.76,29.81,29.62,29.65,46100.0,26.424,26.4684,26.2997,26.3264,46100.0
2010-05-20 13:00:00,29.64,29.82,29.64,29.77,12900.0,26.3175,26.4773,26.3175,26.4329,12900.0
2010-05-20 13:10:00,29.76,29.78,29.72,29.78,11400.0,26.424,26.4418,26.3885,26.4418,11400.0
2010-05-20 13:20:00,29.77,29.88,29.75,29.85,22900.0,26.4329,26.5306,26.4151,26.5039,22900.0
2010-05-20 13:30:00,29.87,29.98,29.81,29.81,17400.0,26.5217,26.6194,26.4684,26.4684,17400.0
2010-05-20 13:40:00,29.8,29.9,29.8,29.86,39400.0,26.4595,26.5483,26.4595,26.5128,39400.0
2010-05-20 13:50:00,29.87,29.92,29.77,29.9,39300.0,26.5217,26.5661,26.4329,26.5483,39300.0
2010-05-20 14:00:00,29.89,29.93,29.85,29.9,37400.0,26.5395,26.575,26.5039,26.5483,37400.0
2010-05-20 14:10:00,29.92,30.1,29.92,30.09,46600.0,26.5661,26.7259,26.5661,26.717,46600.0
2010-05-20 14:20:00,30.09,30.22,30.03,30.07,40700.0,26.717,26.8325,26.6638,26.6993,40700.0
2010-05-20 14:30:00,30.06,30.35,30.0,30.31,54100.0,26.6904,26.9479,26.6371,26.9124,54100.0
2010-05-20 14:40:00,30.29,30.37,30.15,30.3,65900.0,26.8946,26.9656,26.7703,26.9035,65900.0
2010-05-20 14:50:00,30.27,30.39,30.21,30.23,47600.0,26.8769,26.9834,26.8236,26.8413,47600.0
2010-05-20 15:00:00,30.24,30.32,30.13,30.23,37400.0,26.8502,26.9213,26.7526,26.8413,37400.0
2010-05-20 15:10:00,30.24,30.3,30.17,30.26,15600.0,26.8502,26.9035,26.7881,26.868,15600.0
2010-05-20 15:20:00,30.24,30.36,30.2,30.22,39400.0,26.8502,26.9568,26.8147,26.8325,39400.0
2010-05-20 15:30:00,30.22,30.29,30.18,30.2,48700.0,26.8325,26.8946,26.7969,26.8147,48700.0
2010-05-20 15:40:00,30.2,30.21,29.99,30.06,76300.0,26.8147,26.8236,26.6282,26.6904,76300.0
2010-05-20 15:50:00,30.05,30.05,29.75,29.78,208700.0,26.6815,26.6815,26.4151,26.4418,208700.0
2010-05-21 09:30:00,29.08,29.47,28.93,29.28,275600.0,25.8203,26.1665,25.6871,25.9978,275600.0
2010-05-21 09:40:00,29.3,29.34,28.97,29.24,109500.0,26.0156,26.0511,25.7226,25.9623,109500.0
2010-05-21 09:50:00,29.21,30.13,29.2,29.75,160700.0,25.9357,26.7526,25.9268,26.4151,160700.0
2010-05-21 10:00:00,29.73,29.95,29.59,29.73,93800.0,26.3974,26.5927,26.2731,26.3974,93800.0
2010-05-21 10:10:00,29.75,29.98,29.72,29.94,40200.0,26.4151,26.6194,26.3885,26.5838,40200.0
2010-05-21 10:20:00,29.93,29.99,29.68,29.68,22700.0,26.575,26.6282,26.353,26.353,22700.0
2010-05-21 10:30:00,29.71,29.87,29.66,29.79,25400.0,26.3796,26.5217,26.3352,26.4507,25400.0
2010-05-21 10:40:00,29.78,29.88,29.64,29.76,34200.0,26.4418,26.5306,26.3175,26.424,34200.0
2010-05-21 10:50:00,29.78,29.89,29.68,29.73,44700.0,26.4418,26.5395,26.353,26.3974,44700.0
2010-05-21 11:00:00,29.72,29.92,29.7,29.82,19200.0,26.3885,26.5661,26.3708,26.4773,19200.0
2010-05-21 11:10:00,29.82,29.83,29.73,29.81,26100.0,26.4773,26.4862,26.3974,26.4684,26100.0
2010-05-21 11:20:00,29.82,29.9,29.78,29.84,32400.0,26.4773,26.5483,26.4418,26.4951,32400.0
2010-05-21 11:30:00,29.84,30.15,29.84,30.14,51700.0,26.4951,26.7703,26.4951,26.7614,51700.0
2010-05-21 11:40:00,30.14,30.15,30.05,30.07,34900.0,26.7614,26.7703,26.6815,26.6993,34900.0
2010-05-21 11:50:00,30.09,30.15,30.08,30.12,29000.0,26.717,26.7703,26.7082,26.7437,29000.0
2010-05-21 12:00:00,30.12,30.15,30.08,30.08,28300.0,26.7437,26.7703,26.7082,26.7082,28300.0
2010-05-21 12:10:00,30.08,30.27,30.07,30.27,67900.0,26.7082,26.8769,26.6993,26.8769,67900.0
2010-05-21 12:20:00,30.28,30.41,30.28,30.34,38100.0,26.8857,27.0012,26.8857,26.939,38100.0
2010-05-21 12:30:00,30.34,30.46,30.25,30.39,68500.0,26.939,27.0456,26.8591,26.9834,68500.0
2010-05-21 12:40:00,30.38,30.4,30.25,30.28,23100.0,26.9745,26.9923,26.8591,26.8857,23100.0
2010-05-21 12:50:00,30.27,30.48,30.25,30.4,26500.0,26.8769,27.0633,26.8591,26.9923,26500.0
2010-05-21 13:00:00,30.4,30.4,30.29,30.35,8000.0,26.9923,26.9923,26.8946,26.9479,8000.0
2010-05-21 13:10:00,30.35,30.45,30.34,30.38,11700.0,26.9479,27.0367,26.939,26.9745,11700.0
2010-05-21 13:20:00,30.39,30.39,30.26,30.29,11200.0,26.9834,26.9834,26.868,26.8946,11200.0
2010-05-21 13:30:00,30.29,30.34,30.25,30.28,28700.0,26.8946,26.939,26.8591,26.8857,28700.0
2010-05-21 13:40:00,30.31,30.33,30.26,30.31,32300.0,26.9124,26.9301,26.868,26.9124,32300.0
2010-05-21 13:50:00,30.33,30.33,30.27,30.27,19300.0,26.9301,26.9301,26.8769,26.8769,19300.0
2010-05-21 14:00:00,30.27,30.3,30.16,30.17,30900.0,26.8769,26.9035,26.7792,26.7881,30900.0
2010-05-21 14:10:00,30.19,30.22,30.08,30.14,13200.0,26.8058,26.8325,26.7082,26.7614,13200.0
2010-05-21 14:20:00,30.13,30.13,30.03,30.03,46700.0,26.7526,26.7526,26.6638,26.6638,46700.0
2010-05-21 14:30:00,30.04,30.05,29.96,29.96,25800.0,26.6726,26.6815,26.6016,26.6016,25800.0
2010-05-21 14:40:00,29.97,30.01,29.76,29.81,38000.0,26.6105,26.646,26.424,26.4684,38000.0
2010-05-21 14:50:00,29.81,29.85,29.71,29.85,24300.0,26.4684,26.5039,26.3796,26.5039,24300.0
2010-05-21 15:00:00,29.87,29.94,29.84,29.85,45800.0,26.5217,26.5838,26.4951,26.5039,45800.0
2010-05-21 15:10:00,29.84,29.84,29.68,29.68,40900.0,26.4951,26.4951,26.353,26.353,40900.0
2010-05-21 15:20:00,29.7,29.89,29.68,29.79,63900.0,26.3708,26.5395,26.353,26.4507,63900.0
2010-05-21 15:30:00,29.79,29.84,29.73,29.77,63100.0,26.4507,26.4951,26.3974,26.4329,63100.0
2010-05-21 15:40:00,29.77,30.01,29.74,29.89,68100.0,26.4329,26.646,26.4063,26.5395,68100.0
2010-05-21 15:50:00,29.9,30.19,29.89,30.17,119700.0,26.5483,26.8058,26.5395,26.7881,119700.0
2010-05-24 09:30:00,30.02,30.46,29.94,30.36,7400.0,26.6549,27.0456,26.5838,26.9568,7400.0
2010-05-24 09:40:00,30.35,30.35,29.94,30.25,349900.0,26.9479,26.9479,26.5838,26.8591,349900.0
2010-05-24 09:50:00,30.25,30.25,29.91,29.97,13500.0,26.8591,26.8591,26.5572,26.6105,13500.0
2010-05-24 10:00:00,30.0,30.13,29.92,30.06,30600.0,26.6371,26.7526,26.5661,26.6904,30600.0
2010-05-24 10:10:00,30.04,30.22,29.97,30.2,47700.0,26.6726,26.8325,26.6105,26.8147,47700.0
2010-05-24 10:20:00,30.21,30.36,30.1,30.36,13300.0,26.8236,26.9568,26.7259,26.9568,13300.0
2010-05-24 10:30:00,30.39,30.59,30.38,30.5,12900.0,26.9834,27.161,26.9745,27.0811,12900.0
2010-05-24 10:40:00,30.5,30.54,30.37,30.41,10600.0,27.0811,27.1166,26.9656,27.0012,10600.0
2010-05-24 10:50:00,30.41,30.43,30.32,30.37,8200.0,27.0012,27.0189,26.9213,26.9656,8200.0
2010-05-24 11:00:00,30.38,30.48,30.36,30.4,5800.0,26.9745,27.0633,26.9568,26.9923,5800.0
2010-05-24 11:10:00,30.41,30.46,30.35,30.42,10700.0,27.0012,27.0456,26.9479,27.01,10700.0
2010-05-24 11:20:00,30.41,30.46,30.28,30.28,9900.0,27.0012,27.0456,26.8857,26.8857,9900.0
2010-05-24 11:30:00,30.3,30.48,30.3,30.48,7500.0,26.9035,27.0633,26.9035,27.0633,7500.0
2010-05-24 11:40:00,30.48,30.51,30.44,30.48,8300.0,27.0633,27.09,27.0278,27.0633,8300.0
2010-05-24 11:50:00,30.48,30.55,30.43,30.49,22700.0,27.0633,27.1255,27.0189,27.0722,22700.0
2010-05-24 12:00:00,30.49,30.54,30.44,30.44,12900.0,27.0722,27.1166,27.0278,27.0278,12900.0
2010-05-24 12:10:00,30.46,30.46,30.27,30.27,10700.0,27.0456,27.0456,26.8769,26.8769,10700.0
2010-05-24 12:20:00,30.28,30.39,30.25,30.39,8600.0,26.8857,26.9834,26.8591,26.9834,8600.0
2010-05-24 12:30:00,30.4,30.5,30.38,30.38,7700.0,26.9923,27.0811,26.9745,26.9745,7700.0
2010-05-24 12:40:00,30.37,30.44,30.37,30.43,6000.0,26.9656,27.0278,26.9656,27.0189,6000.0
2010-05-24 12:50:00,30.42,30.47,30.36,30.36,4000.0,27.01,27.0544,26.9568,26.9568,4000.0
2010-05-24 13:00:00,30.39,30.42,30.34,30.35,6100.0,26.9834,27.01,26.939,26.9479,6100.0
2010-05-24 13:10:00,30.34,30.4,30.32,30.32,6600.0,26.939,26.9923,26.9213,26.9213,6600.0
2010-05-24 13:20:00,30.34,30.44,30.31,30.34,8400.0,26.939,27.0278,26.9124,26.939,8400.0
2010-05-24 13:30:00,30.36,30.42,30.31,30.31,9500.0,26.9568,27.01,26.9124,26.9124,9500.0
2010-05-24 13:40:00,30.31,30.32,30.16,30.18,17800.0,26.9124,26.9213,26.7792,26.7969,17800.0
2010-05-24 13:50:00,30.18,30.26,30.18,30.26,10100.0,26.7969,26.868,26.7969,26.868,10100.0
2010-05-24 14:00:00,30.27,30.29,30.24,30.28,5300.0,26.8769,26.8946,26.8502,26.8857,5300.0
2010-05-24 14:10:00,30.29,30.38,30.29,30.29,5100.0,26.8946,26.9745,26.8946,26.8946,5100.0
2010-05-24 14:20:00,30.28,30.34,30.26,30.27,5500.0,26.8857,26.939,26.868,26.8769,5500.0
2010-05-24 14:30:00,30.28,30.36,30.24,30.26,12900.0,26.8857,26.9568,26.8502,26.868,12900.0
2010-05-24 14:40:00,30.26,30.29,30.13,30.13,23500.0,26.868,26.8946,26.7526,26.7526,23500.0
2010-05-24 14:50:00,30.14,30.18,30.12,30.15,6700.0,26.7614,26.7969,26.7437,26.7703,6700.0
2010-05-24 15:00:00,30.16,30.19,30.0,30.01,9500.0,26.7792,26.8058,26.6371,26.646,9500.0
2010-05-24 15:10:00,30.0,30.01,29.97,29.98,8500.0,26.6371,26.646,26.6105,26.6194,8500.0
2010-05-24 15:20:00,29.98,30.07,29.98,30.04,11100.0,26.6194,26.6993,26.6194,26.6726,11100.0
2010-05-24 15:30:00,30.04,30.13,29.98,30.08,22200.0,26.6726,26.7526,26.6194,26.7082,22200.0
2010-05-24 15:40:00,30.08,30.12,29.83,29.84,55600.0,26.7082,26.7437,26.4862,26.4951,55600.0
2010-05-24 15:50:00,29.84,29.88,29.71,29.76,73100.0,26.4951,26.5306,26.3796,26.424,73100.0
2010-05-25 09:30:00,29.0,29.11,28.61,28.61,11000.0,25.7492,25.8469,25.4029,25.4029,11000.0
2010-05-25 09:40:00,28.62,28.69,28.45,28.54,26800.0,25.4118,25.474,25.2609,25.3408,26800.0
2010-05-25 09:50:00,28.56,28.65,28.39,28.61,43600.0,25.3585,25.4385,25.2076,25.4029,43600.0
2010-05-25 10:00:00,28.64,28.8,28.59,28.68,37700.0,25.4296,25.5716,25.3852,25.4651,37700.0
2010-05-25 10:10:00,28.65,28.84,28.65,28.81,24700.0,25.4385,25.6072,25.4385,25.5805,24700.0
2010-05-25 10:20:00,28.8,28.81,28.67,28.67,24700.0,25.5716,25.5805,25.4562,25.4562,24700.0
2010-05-25 10:30:00,28.68,28.79,28.68,28.74,11100.0,25.4651,25.5628,25.4651,25.5184,11100.0
2010-05-25 10:40:00,28.74,28.74,28.66,28.66,12200.0,25.5184,25.5184,25.4473,25.4473,12200.0
2010-05-25 10:50:00,28.67,28.74,28.56,28.73,8900.0,25.4562,25.5184,25.3585,25.5095,8900.0
2010-05-25 11:00:00,28.74,28.8,28.69,28.7,36600.0,25.5184,25.5716,25.474,25.4828,36600.0
2010-05-25 11:10:00,28.7,28.76,28.65,28.66,13500.0,25.4828,25.5361,25.4385,25.4473,13500.0
2010-05-25 11:20:00,28.66,28.78,28.64,28.74,15900.0,25.4473,25.5539,25.4296,25.5184,15900.0
2010-05-25 11:30:00,28.74,28.74,28.65,28.71,6500.0,25.5184,25.5184,25.4385,25.4917,6500.0
2010-05-25 11:40:00,28.73,28.8,28.72,28.76,17200.0,25.5095,25.5716,25.5006,25.5361,17200.0
2010-05-25 11:50:00,28.79,28.81,28.73,28.78,18700.0,25.5628,25.5805,25.5095,25.5539,18700.0
2010-05-25 12:00:00,28.78,28.87,28.78,28.84,15100.0,25.5539,25.6338,25.5539,25.6072,15100.0
2010-05-25 12:10:00,28.84,28.86,28.8,28.82,22100.0,25.6072,25.6249,25.5716,25.5894,22100.0
2010-05-25 12:20:00,28.82,28.84,28.73,28.74,16700.0,25.5894,25.6072,25.5095,25.5184,16700.0
2010-05-25 12:30:00,28.75,28.81,28.74,28.79,8400.0,25.5272,25.5805,25.5184,25.5628,8400.0
2010-05-25 12:40:00,28.8,28.84,28.74,28.8,17900.0,25.5716,25.6072,25.5184,25.5716,17900.0
2010-05-25 12:50:00,28.82,28.85,28.78,28.79,18200.0,25.5894,25.616,25.5539,25.5628,18200.0
2010-05-25 13:00:00,28.8,28.81,28.73,28.74,12400.0,25.5716,25.5805,25.5095,25.5184,12400.0
2010-05-25 13:10:00,28.73,28.75,28.67,28.75,10600.0,25.5095,25.5272,25.4562,25.5272,10600.0
2010-05-25 13:20:00,28.74,28.78,28.7,28.77,8500.0,25.5184,25.5539,25.4828,25.545,8500.0
2010-05-25 13:30:00,28.77,28.78,28.69,28.72,15700.0,25.545,25.5539,25.474,25.5006,15700.0
2010-05-25 13:40:00,28.72,28.78,28.68,28.69,21200.0,25.5006,25.5539,25.4651,25.474,21200.0
2010-05-25 13:50:00,28.69,28.72,28.57,28.57,22900.0,25.474,25.5006,25.3674,25.3674,22900.0
2010-05-25 14:00:00,28.58,28.68,28.54,28.63,30700.0,25.3763,25.4651,25.3408,25.4207,30700.0
2010-05-25 14:10:00,28.62,28.66,28.57,28.65,31500.0,25.4118,25.4473,25.3674,25.4385,31500.0
2010-05-25 14:20:00,28.65,28.66,28.61,28.64,36200.0,25.4385,25.4473,25.4029,25.4296,36200.0
2010-05-25 14:30:00,28.64,28.68,28.56,28.63,40900.0,25.4296,25.4651,25.3585,25.4207,40900.0
2010-05-25 14:40:00,28.63,28.71,28.61,28.68,56700.0,25.4207,25.4917,25.4029,25.4651,56700.0
2010-05-25 14:50:00,28.68,28.72,28.62,28.66,57200.0,25.4651,25.5006,25.4118,25.4473,57200.0
2010-05-25 15:00:00,28.66,28.83,28.65,28.79,76700.0,25.4473,25.5983,25.4385,25.5628,76700.0
2010-05-25 15:10:00,28.79,28.82,28.71,28.78,22400.0,25.5628,25.5894,25.4917,25.5539,22400.0
2010-05-25 15:20:00,28.78,29.02,28.76,29.0,120700.0,25.5539,25.767,25.5361,25.7492,120700.0
2010-05-25 15:30:00,28.98,29.13,28.97,29.04,115000.0,25.7315,25.8646,25.7226,25.7847,115000.0
2010-05-25 15:40:00,29.03,29.1,28.94,29.0,84700.0,25.7759,25.838,25.6959,25.7492,84700.0
2010-05-25 15:50:00,29.01,29.06,28.94,29.04,121800.0,25.7581,25.8025,25.6959,25.7847,121800.0
2010-05-26 09:30:00,29.23,29.23,28.74,28.94,40800.0,25.9534,25.9534,25.5184,25.6959,40800.0
2010-05-26 09:40:00,28.92,29.06,28.87,29.04,30600.0,25.6782,25.8025,25.6338,25.7847,30600.0
2010-05-26 09:50:00,29.0,29.06,28.97,29.03,37200.0,25.7492,25.8025,25.7226,25.7759,37200.0
2010-05-26 10:00:00,29.04,29.46,29.03,29.36,36400.0,25.7847,26.1577,25.7759,26.0689,36400.0
2010-05-26 10:10:00,29.37,29.43,29.32,29.42,19800.0,26.0777,26.131,26.0333,26.1221,19800.0
2010-05-26 10:20:00,29.41,29.44,29.34,29.4,17900.0,26.1133,26.1399,26.0511,26.1044,17900.0
2010-05-26 10:30:00,29.4,29.44,29.38,29.41,19100.0,26.1044,26.1399,26.0866,26.1133,19100.0
2010-05-26 10:40:00,29.42,29.42,29.28,29.3,23300.0,26.1221,26.1221,25.9978,26.0156,23300.0
2010-05-26 10:50:00,29.31,29.32,29.2,29.21,7700.0,26.0245,26.0333,25.9268,25.9357,7700.0
2010-05-26 11:00:00,29.22,29.23,29.13,29.18,35700.0,25.9446,25.9534,25.8646,25.909,35700.0
2010-05-26 11:10:00,29.17,29.25,29.12,29.25,19900.0,25.9002,25.9712,25.8558,25.9712,19900.0
2010-05-26 11:20:00,29.24,29.29,29.11,29.15,12900.0,25.9623,26.0067,25.8469,25.8824,12900.0
2010-05-26 11:30:00,29.15,29.17,29.1,29.11,12200.0,25.8824,25.9002,25.838,25.8469,12200.0
2010-05-26 11:40:00,29.11,29.14,29.03,29.12,25000.0,25.8469,25.8735,25.7759,25.8558,25000.0
2010-05-26 11:50:00,29.13,29.19,29.06,29.12,45400.0,25.8646,25.9179,25.8025,25.8558,45400.0
2010-05-26 12:00:00,29.14,29.25,29.14,29.15,21000.0,25.8735,25.9712,25.8735,25.8824,21000.0
2010-05-26 12:10:00,29.18,29.32,29.18,29.3,11200.0,25.909,26.0333,25.909,26.0156,11200.0
2010-05-26 12:20:00,29.32,29.37,29.26,29.26,10100.0,26.0333,26.0777,25.9801,25.9801,10100.0
2010-05-26 12:30:00,29.25,29.52,29.25,29.49,15400.0,25.9712,26.2109,25.9712,26.1843,15400.0
2010-05-26 12:40:00,29.49,29.49,29.33,29.33,20800.0,26.1843,26.1843,26.0422,26.0422,20800.0
2010-05-26 12:50:00,29.33,29.36,29.28,29.32,27500.0,26.0422,26.0689,25.9978,26.0333,27500.0
2010-05-26 13:00:00,29.33,29.34,29.3,29.32,18400.0,26.0422,26.0511,26.0156,26.0333,18400.0
2010-05-26 13:10:00,29.32,29.35,29.29,29.31,13900.0,26.0333,26.06,26.0067,26.0245,13900.0
2010-05-26 13:20:00,29.31,29.33,29.27,29.28,11800.0,26.0245,26.0422,25.989,25.9978,11800.0
2010-05-26 13:30:00,29.28,29.31,29.25,29.28,14500.0,25.9978,26.0245,25.9712,25.9978,14500.0
2010-05-26 13:40:00,29.29,29.3,29.17,29.24,21300.0,26.0067,26.0156,25.9002,25.9623,21300.0
2010-05-26 13:50:00,29.22,29.24,29.14,29.15,18100.0,25.9446,25.9623,25.8735,25.8824,18100.0
2010-05-26 14:00:00,29.16,29.22,29.16,29.18,17600.0,25.8913,25.9446,25.8913,25.909,17600.0
2010-05-26 14:10:00,29.18,29.24,29.15,29.24,17100.0,25.909,25.9623,25.8824,25.9623,17100.0
2010-05-26 14:20:00,29.24,29.24,29.15,29.21,28800.0,25.9623,25.9623,25.8824,25.9357,28800.0
2010-05-26 14:30:00,29.2,29.22,29.11,29.18,40400.0,25.9268,25.9446,25.8469,25.909,40400.0
2010-05-26 14:40:00,29.2,29.22,29.0,29.02,23700.0,25.9268,25.9446,25.7492,25.767,23700.0
2010-05-26 14:50:00,29.02,29.02,28.93,29.01,16800.0,25.767,25.767,25.6871,25.7581,16800.0
2010-05-26 15:00:00,29.01,29.08,28.98,28.98,32500.0,25.7581,25.8203,25.7315,25.7315,32500.0
2010-05-26 15:10:00,28.98,29.05,28.94,28.95,9300.0,25.7315,25.7936,25.6959,25.7048,9300.0
2010-05-26 15:20:00,28.96,28.99,28.66,28.77,27900.0,25.7137,25.7403,25.4473,25.545,27900.0
2010-05-26 15:30:00,28.77,28.83,28.59,28.69,64900.0,25.545,25.5983,25.3852,25.474,64900.0
2010-05-26 15:40:00,28.71,28.85,28.71,28.77,75400.0,25.4917,25.616,25.4917,25.545,75400.0
2010-05-26 15:50:00,28.77,28.83,28.62,28.65,79100.0,25.545,25.5983,25.4118,25.4385,79100.0
2010-05-27 09:30:00,29.22,29.5,29.19,29.4,15000.0,25.9446,26.1932,25.9179,26.1044,15000.0
2010-05-27 09:40:00,29.41,29.45,29.26,29.28,15400.0,26.1133,26.1488,25.9801,25.9978,15400.0
2010-05-27 09:50:00,29.26,29.32,29.22,29.26,12500.0,25.9801,26.0333,25.9446,25.9801,12500.0
2010-05-27 10:00:00,29.24,29.28,29.21,29.23,10900.0,25.9623,25.9978,25.9357,25.9534,10900.0
2010-05-27 10:10:00,29.26,29.28,29.18,29.23,10100.0,25.9801,25.9978,25.909,25.9534,10100.0
2010-05-27 10:20:00,29.25,29.3,29.18,29.26,15900.0,25.9712,26.0156,25.909,25.9801,15900.0
2010-05-27 10:30:00,29.27,29.39,29.26,29.34,14100.0,25.989,26.0955,25.9801,26.0511,14100.0
2010-05-27 10:40:00,29.32,29.36,29.23,29.33,6700.0,26.0333,26.0689,25.9534,26.0422,6700.0
2010-05-27 10:50:00,29.33,29.38,29.28,29.28,18200.0,26.0422,26.0866,25.9978,25.9978,18200.0
2010-05-27 11:00:00,29.28,29.36,29.24,29.25,32200.0,25.9978,26.0689,25.9623,25.9712,32200.0
2010-05-27 11:10:00,29.25,29.27,29.17,29.23,30600.0,25.9712,25.989,25.9002,25.9534,30600.0
2010-05-27 11:20:00,29.22,29.32,29.22,29.27,22800.0,25.9446,26.0333,25.9446,25.989,22800.0
2010-05-27 11:30:00,29.27,29.33,29.25,29.28,13300.0,25.989,26.0422,25.9712,25.9978,13300.0
2010-05-27 11:40:00,29.28,29.32,29.28,29.3,16300.0,25.9978,26.0333,25.9978,26.0156,16300.0
2010-05-27 11:50:00,29.3,29.31,29.26,29.26,20700.0,26.0156,26.0245,25.9801,25.9801,20700.0
2010-05-27 12:00:00,29.27,29.32,29.24,29.31,13400.0,25.989,26.0333,25.9623,26.0245,13400.0
2010-05-27 12:10:00,29.31,29.34,29.26,29.32,25100.0,26.0245,26.0511,25.9801,26.0333,25100.0
2010-05-27 12:20:00,29.33,29.35,29.27,29.33,19500.0,26.0422,26.06,25.989,26.0422,19500.0
2010-05-27 12:30:00,29.35,29.38,29.31,29.33,14900.0,26.06,26.0866,26.0245,26.0422,14900.0
2010-05-27 12:40:00,29.33,29.35,29.27,29.27,11300.0,26.0422,26.06,25.989,25.989,11300.0
2010-05-27 12:50:00,29.26,29.28,29.21,29.26,14600.0,25.9801,25.9978,25.9357,25.9801,14600.0
2010-05-27 13:00:00,29.25,29.28,29.22,29.25,10500.0,25.9712,25.9978,25.9446,25.9712,10500.0
2010-05-27 13:10:00,29.24,29.37,29.23,29.35,7400.0,25.9623,26.0777,25.9534,26.06,7400.0
2010-05-27 13:20:00,29.35,29.41,29.35,29.39,10600.0,26.06,26.1133,26.06,26.0955,10600.0
2010-05-27 13:30:00,29.38,29.46,29.37,29.46,7800.0,26.0866,26.1577,26.0777,26.1577,7800.0
2010-05-27 13:40:00,29.45,29.46,29.38,29.39,6100.0,26.1488,26.1577,26.0866,26.0955,6100.0
2010-05-27 13:50:00,29.4,29.48,29.37,29.46,19500.0,26.1044,26.1754,26.0777,26.1577,19500.0
2010-05-27 14:00:00,29.46,29.49,29.44,29.47,11800.0,26.1577,26.1843,26.1399,26.1665,11800.0
2010-05-27 14:10:00,29.46,29.49,29.44,29.46,16800.0,26.1577,26.1843,26.1399,26.1577,16800.0
2010-05-27 14:20:00,29.47,29.58,29.46,29.54,13800.0,26.1665,26.2642,26.1577,26.2287,13800.0
2010-05-27 14:30:00,29.54,29.55,29.45,29.46,29600.0,26.2287,26.2376,26.1488,26.1577,29600.0
2010-05-27 14:40:00,29.46,29.47,29.28,29.32,80700.0,26.1577,26.1665,25.9978,26.0333,80700.0
2010-05-27 14:50:00,29.32,29.36,29.27,29.34,19900.0,26.0333,26.0689,25.989,26.0511,19900.0
2010-05-27 15:00:00,29.33,29.47,29.33,29.43,19500.0,26.0422,26.1665,26.0422,26.131,19500.0
2010-05-27 15:10:00,29.43,29.53,29.4,29.44,15300.0,26.131,26.2198,26.1044,26.1399,15300.0
2010-05-27 15:20:00,29.44,29.46,29.36,29.46,22300.0,26.1399,26.1577,26.0689,26.1577,22300.0
2010-05-27 15:30:00,29.45,29.48,29.41,29.47,25600.0,26.1488,26.1754,26.1133,26.1665,25600.0
2010-05-27 15:40:00,29.47,29.6,29.44,29.58,51600.0,26.1665,26.282,26.1399,26.2642,51600.0
2010-05-27 15:50:00,29.58,29.69,29.56,29.67,91600.0,26.2642,26.3619,26.2464,26.3441,91600.0
2010-05-28 09:30:00,29.59,29.59,29.23,29.42,44500.0,26.2731,26.2731,25.9534,26.1221,44500.0
2010-05-28 09:40:00,29.41,29.56,29.29,29.55,36500.0,26.1133,26.2464,26.0067,26.2376,36500.0
2010-05-28 09:50:00,29.6,29.77,29.56,29.74,25200.0,26.282,26.4329,26.2464,26.4063,25200.0
2010-05-28 10:00:00,29.77,29.97,29.74,29.93,20800.0,26.4329,26.6105,26.4063,26.575,20800.0
2010-05-28 10:10:00,29.92,30.13,29.92,30.11,40900.0,26.5661,26.7526,26.5661,26.7348,40900.0
2010-05-28 10:20:00,30.07,30.15,30.02,30.08,26000.0,26.6993,26.7703,26.6549,26.7082,26000.0
2010-05-28 10:30:00,30.07,30.12,30.03,30.08,16500.0,26.6993,26.7437,26.6638,26.7082,16500.0
2010-05-28 10:40:00,30.08,30.11,30.01,30.06,36100.0,26.7082,26.7348,26.646,26.6904,36100.0
2010-05-28 10:50:00,30.06,30.12,30.05,30.1,19100.0,26.6904,26.7437,26.6815,26.7259,19100.0
2010-05-28 11:00:00,30.1,30.12,30.05,30.09,24800.0,26.7259,26.7437,26.6815,26.717,24800.0
2010-05-28 11:10:00,30.09,30.11,29.94,29.94,75000.0,26.717,26.7348,26.5838,26.5838,75000.0
2010-05-28 11:20:00,29.92,29.93,29.84,29.88,14500.0,26.5661,26.575,26.4951,26.5306,14500.0
2010-05-28 11:30:00,29.87,29.92,29.86,29.87,7400.0,26.5217,26.5661,26.5128,26.5217,7400.0
2010-05-28 11:40:00,29.86,30.02,29.85,30.02,8200.0,26.5128,26.6549,26.5039,26.6549,8200.0
2010-05-28 11:50:00,30.0,30.0,29.95,29.96,5200.0,26.6371,26.6371,26.5927,26.6016,5200.0
2010-05-28 12:00:00,29.95,29.97,29.92,29.94,10300.0,26.5927,26.6105,26.5661,26.5838,10300.0
2010-05-28 12:10:00,29.94,29.98,29.9,29.98,7500.0,26.5838,26.6194,26.5483,26.6194,7500.0
2010-05-28 12:20:00,29.98,30.07,29.98,30.02,11900.0,26.6194,26.6993,26.6194,26.6549,11900.0
2010-05-28 12:30:00,30.03,30.04,29.75,29.77,19700.0,26.6638,26.6726,26.4151,26.4329,19700.0
2010-05-28 12:40:00,29.73,29.86,29.62,29.71,29800.0,26.3974,26.5128,26.2997,26.3796,29800.0
2010-05-28 12:50:00,29.71,29.76,29.68,29.76,9700.0,26.3796,26.424,26.353,26.424,9700.0
2010-05-28 13:00:00,29.77,29.82,29.75,29.77,9200.0,26.4329,26.4773,26.4151,26.4329,9200.0
2010-05-28 13:10:00,29.77,29.83,29.75,29.8,22400.0,26.4329,26.4862,26.4151,26.4595,22400.0
2010-05-28 13:20:00,29.81,29.82,29.76,29.8,5800.0,26.4684,26.4773,26.424,26.4595,5800.0
2010-05-28 13:30:00,29.81,29.83,29.77,29.78,6700.0,26.4684,26.4862,26.4329,26.4418,6700.0
2010-05-28 13:40:00,29.78,29.8,29.75,29.8,28200.0,26.4418,26.4595,26.4151,26.4595,28200.0
2010-05-28 13:50:00,29.8,29.81,29.76,29.76,7300.0,26.4595,26.4684,26.424,26.424,7300.0
2010-05-28 14:00:00,29.75,29.76,29.66,29.71,16600.0,26.4151,26.424,26.3352,26.3796,16600.0
2010-05-28 14:10:00,29.72,29.75,29.68,29.73,9500.0,26.3885,26.4151,26.353,26.3974,9500.0
2010-05-28 14:20:00,29.73,29.73,29.65,29.71,15600.0,26.3974,26.3974,26.3264,26.3796,15600.0
2010-05-28 14:30:00,29.7,29.75,29.66,29.75,17800.0,26.3708,26.4151,26.3352,26.4151,17800.0
2010-05-28 14:40:00,29.76,29.86,29.7,29.81,40500.0,26.424,26.5128,26.3708,26.4684,40500.0
2010-05-28 14:50:00,29.8,29.9,29.77,29.78,13000.0,26.4595,26.5483,26.4329,26.4418,13000.0
2010-05-28 15:00:00,29.8,29.88,29.75,29.75,14800.0,26.4595,26.5306,26.4151,26.4151,14800.0
2010-05-28 15:10:00,29.77,29.89,29.76,29.86,14200.0,26.4329,26.5395,26.424,26.5128,14200.0
2010-05-28 15:20:00,29.86,29.96,29.85,29.94,15700.0,26.5128,26.6016,26.5039,26.5838,15700.0
2010-05-28 15:30:00,29.94,29.99,29.89,29.92,23000.0,26.5838,26.6282,26.5395,26.5661,23000.0
2010-05-28 15:40:00,29.92,29.96,29.69,29.82,61100.0,26.5661,26.6016,26.3619,26.4773,61100.0
2010-05-28 15:50:00,29.82,29.91,29.66,29.69,71400.0,26.4773,26.5572,26.3352,26.3619,71400.0
2010-06-01 09:30:00,29.44,29.67,29.37,29.42,112200.0,26.1399,26.3441,26.0777,26.1221,112200.0
2010-06-01 09:40:00,29.42,29.62,29.42,29.57,16400.0,26.1221,26.2997,26.1221,26.2553,16400.0
2010-06-01 09:50:00,29.56,29.65,29.49,29.51,12900.0,26.2464,26.3264,26.1843,26.2021,12900.0
2010-06-01 10:00:00,29.52,29.78,29.52,29.68,23200.0,26.2109,26.4418,26.2109,26.353,23200.0
2010-06-01 10:10:00,29.69,29.76,29.66,29.76,22600.0,26.3619,26.424,26.3352,26.424,22600.0
2010-06-01 10:20:00,29.75,30.0,29.75,29.89,24700.0,26.4151,26.6371,26.4151,26.5395,24700.0
2010-06-01 10:30:00,29.89,30.02,29.89,29.97,32900.0,26.5395,26.6549,26.5395,26.6105,32900.0
2010-06-01 10:40:00,29.98,29.98,29.85,29.96,21200.0,26.6194,26.6194,26.5039,26.6016,21200.0
2010-06-01 10:50:00,29.95,30.04,29.95,29.97,31800.0,26.5927,26.6726,26.5927,26.6105,31800.0
2010-06-01 11:00:00,29.99,30.02,29.95,29.98,23000.0,26.6282,26.6549,26.5927,26.6194,23000.0
2010-06-01 11:10:00,29.97,29.97,29.89,29.91,16700.0,26.6105,26.6105,26.5395,26.5572,16700.0
2010-06-01 11:20:00,29.91,30.02,29.89,30.02,17900.0,26.5572,26.6549,26.5395,26.6549,17900.0
2010-06-01 11:30:00,30.02,30.04,29.95,30.0,18900.0,26.6549,26.6726,26.5927,26.6371,18900.0
2010-06-01 11:40:00,30.0,30.01,29.79,29.81,25500.0,26.6371,26.646,26.4507,26.4684,25500.0
2010-06-01 11:50:00,29.82,29.83,29.71,29.73,21200.0,26.4773,26.4862,26.3796,26.3974,21200.0
2010-06-01 12:00:00,29.74,29.95,29.74,29.85,35600.0,26.4063,26.5927,26.4063,26.5039,35600.0
2010-06-01 12:10:00,29.84,29.96,29.81,29.93,17600.0,26.4951,26.6016,26.4684,26.575,17600.0
2010-06-01 12:20:00,29.94,29.98,29.92,29.95,14200.0,26.5838,26.6194,26.5661,26.5927,14200.0
2010-06-01 12:30:00,29.96,29.96,29.91,29.96,14600.0,26.6016,26.6016,26.5572,26.6016,14600.0
2010-06-01 12:40:00,29.97,29.98,29.9,29.9,10500.0,26.6105,26.6194,26.5483,26.5483,10500.0
2010-06-01 12:50:00,29.9,29.96,29.84,29.85,11300.0,26.5483,26.6016,26.4951,26.5039,11300.0
2010-06-01 13:00:00,29.84,29.85,29.82,29.84,22400.0,26.4951,26.5039,26.4773,26.4951,22400.0
2010-06-01 13:10:00,29.85,29.89,29.77,29.81,43600.0,26.5039,26.5395,26.4329,26.4684,43600.0
2010-06-01 13:20:00,29.8,29.81,29.75,29.79,12100.0,26.4595,26.4684,26.4151,26.4507,12100.0
2010-06-01 13:30:00,29.81,29.84,29.8,29.81,11500.0,26.4684,26.4951,26.4595,26.4684,11500.0
2010-06-01 13:40:00,29.81,29.83,29.77,29.8,6600.0,26.4684,26.4862,26.4329,26.4595,6600.0
2010-06-01 13:50:00,29.77,29.77,29.67,29.67,20500.0,26.4329,26.4329,26.3441,26.3441,20500.0
2010-06-01 14:00:00,29.65,29.66,29.5,29.53,39600.0,26.3264,26.3352,26.1932,26.2198,39600.0
2010-06-01 14:10:00,29.53,29.61,29.5,29.53,16600.0,26.2198,26.2908,26.1932,26.2198,16600.0
2010-06-01 14:20:00,29.52,29.58,29.5,29.53,31100.0,26.2109,26.2642,26.1932,26.2198,31100.0
2010-06-01 14:30:00,29.53,29.57,29.51,29.51,14700.0,26.2198,26.2553,26.2021,26.2021,14700.0
2010-06-01 14:40:00,29.51,29.53,29.47,29.52,15800.0,26.2021,26.2198,26.1665,26.2109,15800.0
2010-06-01 14:50:00,29.51,29.51,29.41,29.46,23400.0,26.2021,26.2021,26.1133,26.1577,23400.0
2010-06-01 15:00:00,29.47,29.5,29.43,29.46,32300.0,26.1665,26.1932,26.131,26.1577,32300.0
2010-06-01 15:10:00,29.45,29.55,29.41,29.48,20200.0,26.1488,26.2376,26.1133,26.1754,20200.0
2010-06-01 15:20:00,29.48,29.5,29.42,29.5,31100.0,26.1754,26.1932,26.1221,26.1932,31100.0
2010-06-01 15:30:00,29.5,29.53,29.4,29.48,63000.0,26.1932,26.2198,26.1044,26.1754,63000.0
2010-06-01 15:40:00,29.48,29.48,29.3,29.41,109300.0,26.1754,26.1754,26.0156,26.1133,109300.0
2010-06-01 15:50:00,29.4,29.46,29.3,29.36,294700.0,26.1044,26.1577,26.0156,26.0689,294700.0
2010-06-02 09:30:00,29.55,29.84,29.39,29.5,17200.0,26.2376,26.4951,26.0955,26.1932,17200.0
2010-06-02 09:40:00,29.5,29.57,29.38,29.44,17800.0,26.1932,26.2553,26.0866,26.1399,17800.0
2010-06-02 09:50:00,29.43,29.64,29.37,29.63,14700.0,26.131,26.3175,26.0777,26.3086,14700.0
2010-06-02 10:00:00,29.63,29.65,29.43,29.46,23100.0,26.3086,26.3264,26.131,26.1577,23100.0
2010-06-02 10:10:00,29.48,29.53,29.38,29.4,45200.0,26.1754,26.2198,26.0866,26.1044,45200.0
2010-06-02 10:20:00,29.4,29.52,29.4,29.41,25700.0,26.1044,26.2109,26.1044,26.1133,25700.0
2010-06-02 10:30:00,29.38,29.51,29.37,29.5,18000.0,26.0866,26.2021,26.0777,26.1932,18000.0
2010-06-02 10:40:00,29.51,29.56,29.37,29.4,12100.0,26.2021,26.2464,26.0777,26.1044,12100.0
2010-06-02 10:50:00,29.4,29.53,29.39,29.5,4100.0,26.1044,26.2198,26.0955,26.1932,4100.0
2010-06-02 11:00:00,29.49,29.65,29.48,29.65,9900.0,26.1843,26.3264,26.1754,26.3264,9900.0
2010-06-02 11:10:00,29.64,29.66,29.61,29.61,4500.0,26.3175,26.3352,26.2908,26.2908,4500.0
2010-06-02 11:20:00,29.62,29.65,29.6,29.63,8600.0,26.2997,26.3264,26.282,26.3086,8600.0
2010-06-02 11:30:00,29.65,29.69,29.65,29.67,9700.0,26.3264,26.3619,26.3264,26.3441,9700.0
2010-06-02 11:40:00,29.67,29.74,29.65,29.71,16000.0,26.3441,26.4063,26.3264,26.3796,16000.0
2010-06-02 11:50:00,29.71,29.82,29.7,29.82,18000.0,26.3796,26.4773,26.3708,26.4773,18000.0
2010-06-02 12:00:00,29.82,29.83,29.79,29.79,16300.0,26.4773,26.4862,26.4507,26.4507,16300.0
2010-06-02 12:10:00,29.79,29.82,29.77,29.79,7300.0,26.4507,26.4773,26.4329,26.4507,7300.0
2010-06-02 12:20:00,29.79,29.82,29.78,29.82,8200.0,26.4507,26.4773,26.4418,26.4773,8200.0
2010-06-02 12:30:00,29.82,29.86,29.77,29.78,16700.0,26.4773,26.5128,26.4329,26.4418,16700.0
2010-06-02 12:40:00,29.78,29.79,29.77,29.78,4100.0,26.4418,26.4507,26.4329,26.4418,4100.0
2010-06-02 12:50:00,29.78,29.8,29.77,29.79,7900.0,26.4418,26.4595,26.4329,26.4507,7900.0
2010-06-02 13:00:00,29.8,29.84,29.79,29.83,10100.0,26.4595,26.4951,26.4507,26.4862,10100.0
2010-06-02 13:10:00,29.82,29.84,29.8,29.8,8500.0,26.4773,26.4951,26.4595,26.4595,8500.0
2010-06-02 13:20:00,29.8,29.89,29.78,29.84,9800.0,26.4595,26.5395,26.4418,26.4951,9800.0
2010-06-02 13:30:00,29.83,29.85,29.81,29.83,10600.0,26.4862,26.5039,26.4684,26.4862,10600.0
2010-06-02 13:40:00,29.82,29.84,29.78,29.8,7200.0,26.4773,26.4951,26.4418,26.4595,7200.0
2010-06-02 13:50:00,29.78,29.78,29.72,29.73,7900.0,26.4418,26.4418,26.3885,26.3974,7900.0
2010-06-02 14:00:00,29.73,29.79,29.7,29.77,13700.0,26.3974,26.4507,26.3708,26.4329,13700.0
2010-06-02 14:10:00,29.77,29.77,29.67,29.69,43200.0,26.4329,26.4329,26.3441,26.3619,43200.0
2010-06-02 14:20:00,29.69,29.72,29.67,29.69,24900.0,26.3619,26.3885,26.3441,26.3619,24900.0
2010-06-02 14:30:00,29.69,29.73,29.67,29.71,23200.0,26.3619,26.3974,26.3441,26.3796,23200.0
2010-06-02 14:40:00,29.71,29.79,29.69,29.76,90200.0,26.3796,26.4507,26.3619,26.424,90200.0
2010-06-02 14:50:00,29.78,29.85,29.75,29.8,49600.0,26.4418,26.5039,26.4151,26.4595,49600.0
2010-06-02 15:00:00,29.79,29.86,29.78,29.83,70700.0,26.4507,26.5128,26.4418,26.4862,70700.0
2010-06-02 15:10:00,29.83,29.87,29.77,29.79,33400.0,26.4862,26.5217,26.4329,26.4507,33400.0
2010-06-02 15:20:00,29.8,29.89,29.79,29.85,56400.0,26.4595,26.5395,26.4507,26.5039,56400.0
2010-06-02 15:30:00,29.85,29.9,29.83,29.87,53400.0,26.5039,26.5483,26.4862,26.5217,53400.0
2010-06-02 15:40:00,29.87,29.99,29.84,29.9,111700.0,26.5217,26.6282,26.4951,26.5483,111700.0
2010-06-02 15:50:00,29.9,30.19,29.88,30.19,173900.0,26.5483,26.8058,26.5306,26.8058,173900.0
2010-06-03 09:30:00,30.39,30.55,30.15,30.31,19000.0,26.9834,27.1255,26.7703,26.9124,19000.0
2010-06-03 09:40:00,30.32,30.35,30.22,30.31,8600.0,26.9213,26.9479,26.8325,26.9124,8600.0
2010-06-03 09:50:00,30.3,30.63,30.3,30.61,14600.0,26.9035,27.1965,26.9035,27.1787,14600.0
2010-06-03 10:00:00,30.61,30.64,30.34,30.37,18200.0,27.1787,27.2054,26.939,26.9656,18200.0
2010-06-03 10:10:00,30.37,30.37,30.25,30.28,11100.0,26.9656,26.9656,26.8591,26.8857,11100.0
2010-06-03 10:20:00,30.29,30.29,30.18,30.24,10400.0,26.8946,26.8946,26.7969,26.8502,10400.0
2010-06-03 10:30:00,30.22,30.27,30.17,30.26,21300.0,26.8325,26.8769,26.7881,26.868,21300.0
2010-06-03 10:40:00,30.26,30.45,30.26,30.44,43400.0,26.868,27.0367,26.868,27.0278,43400.0
2010-06-03 10:50:00,30.44,30.55,30.44,30.47,26000.0,27.0278,27.1255,27.0278,27.0544,26000.0
2010-06-03 11:00:00,30.47,30.51,30.45,30.5,9300.0,27.0544,27.09,27.0367,27.0811,9300.0
2010-06-03 11:10:00,30.5,30.55,30.5,30.52,16300.0,27.0811,27.1255,27.0811,27.0988,16300.0
2010-06-03 11:20:00,30.52,30.52,30.45,30.46,28000.0,27.0988,27.0988,27.0367,27.0456,28000.0
2010-06-03 11:30:00,30.46,30.63,30.43,30.62,10700.0,27.0456,27.1965,27.0189,27.1876,10700.0
2010-06-03 11:40:00,30.62,30.62,30.52,30.58,18300.0,27.1876,27.1876,27.0988,27.1521,18300.0
2010-06-03 11:50:00,30.59,30.65,30.55,30.62,22100.0,27.161,27.2143,27.1255,27.1876,22100.0
2010-06-03 12:00:00,30.63,30.67,30.55,30.57,8300.0,27.1965,27.232,27.1255,27.1432,8300.0
2010-06-03 12:10:00,30.57,30.66,30.56,30.58,78200.0,27.1432,27.2231,27.1344,27.1521,78200.0
2010-06-03 12:20:00,30.58,30.6,30.51,30.57,17300.0,27.1521,27.1699,27.09,27.1432,17300.0
2010-06-03 12:30:00,30.58,30.59,30.46,30.5,29900.0,27.1521,27.161,27.0456,27.0811,29900.0
2010-06-03 12:40:00,30.5,30.5,30.44,30.46,44700.0,27.0811,27.0811,27.0278,27.0456,44700.0
2010-06-03 12:50:00,30.48,30.5,30.44,30.5,11200.0,27.0633,27.0811,27.0278,27.0811,11200.0
2010-06-03 13:00:00,30.5,30.5,30.46,30.5,24400.0,27.0811,27.0811,27.0456,27.0811,24400.0
2010-06-03 13:10:00,30.5,30.5,30.47,30.47,7700.0,27.0811,27.0811,27.0544,27.0544,7700.0
2010-06-03 13:20:00,30.46,30.46,30.42,30.46,8800.0,27.0456,27.0456,27.01,27.0456,8800.0
2010-06-03 13:30:00,30.47,30.5,30.43,30.5,10200.0,27.0544,27.0811,27.0189,27.0811,10200.0
2010-06-03 13:40:00,30.5,30.53,30.49,30.51,44700.0,27.0811,27.1077,27.0722,27.09,44700.0
2010-06-03 13:50:00,30.5,30.5,30.45,30.47,12800.0,27.0811,27.0811,27.0367,27.0544,12800.0
2010-06-03 14:00:00,30.47,30.5,30.45,30.5,8900.0,27.0544,27.0811,27.0367,27.0811,8900.0
2010-06-03 14:10:00,30.5,30.51,30.47,30.48,25900.0,27.0811,27.09,27.0544,27.0633,25900.0
2010-06-03 14:20:00,30.49,30.5,30.44,30.46,10900.0,27.0722,27.0811,27.0278,27.0456,10900.0
2010-06-03 14:30:00,30.45,30.5,30.44,30.49,29600.0,27.0367,27.0811,27.0278,27.0722,29600.0
2010-06-03 14:40:00,30.49,30.49,30.45,30.47,23100.0,27.0722,27.0722,27.0367,27.0544,23100.0
2010-06-03 14:50:00,30.47,30.47,30.35,30.37,98000.0,27.0544,27.0544,26.9479,26.9656,98000.0
2010-06-03 15:00:00,30.37,30.4,30.27,30.32,65600.0,26.9656,26.9923,26.8769,26.9213,65600.0
2010-06-03 15:10:00,30.31,30.32,29.62,29.73,2112300.0,26.9124,26.9213,26.2997,26.3974,2112300.0
2010-06-03 15:20:00,29.73,29.85,29.66,29.83,479400.0,26.3974,26.5039,26.3352,26.4862,479400.0
2010-06-03 15:30:00,29.84,29.85,29.7,29.76,242500.0,26.4951,26.5039,26.3708,26.424,242500.0
2010-06-03 15:40:00,29.76,29.76,29.36,29.44,195100.0,26.424,26.424,26.0689,26.1399,195100.0
2010-06-03 15:50:00,29.43,29.59,29.41,29.5,357600.0,26.131,26.2731,26.1133,26.1932,357600.0
2010-06-04 09:30:00,28.73,28.99,28.63,28.85,86600.0,25.5095,25.7403,25.4207,25.616,86600.0
2010-06-04 09:40:00,28.91,28.98,28.76,28.98,60200.0,25.6693,25.7315,25.5361,25.7315,60200.0
2010-06-04 09:50:00,28.98,29.28,28.97,29.25,110500.0,25.7315,25.9978,25.7226,25.9712,110500.0
2010-06-04 10:00:00,29.25,29.43,29.24,29.34,45800.0,25.9712,26.131,25.9623,26.0511,45800.0
2010-06-04 10:10:00,29.34,29.4,29.2,29.26,70900.0,26.0511,26.1044,25.9268,25.9801,70900.0
2010-06-04 10:20:00,29.26,29.29,29.19,29.28,50000.0,25.9801,26.0067,25.9179,25.9978,50000.0
2010-06-04 10:30:00,29.27,29.27,29.1,29.19,54900.0,25.989,25.989,25.838,25.9179,54900.0
2010-06-04 10:40:00,29.18,29.2,29.09,29.14,38300.0,25.909,25.9268,25.8291,25.8735,38300.0
2010-06-04 10:50:00,29.14,29.19,29.11,29.16,12400.0,25.8735,25.9179,25.8469,25.8913,12400.0
2010-06-04 11:00:00,29.15,29.26,29.15,29.21,38200.0,25.8824,25.9801,25.8824,25.9357,38200.0
2010-06-04 11:10:00,29.21,29.23,29.17,29.17,36900.0,25.9357,25.9534,25.9002,25.9002,36900.0
2010-06-04 11:20:00,29.16,29.16,29.1,29.15,25200.0,25.8913,25.8913,25.838,25.8824,25200.0
2010-06-04 11:30:00,29.15,29.22,29.12,29.2,59400.0,25.8824,25.9446,25.8558,25.9268,59400.0
2010-06-04 11:40:00,29.18,29.23,29.15,29.23,17200.0,25.909,25.9534,25.8824,25.9534,17200.0
2010-06-04 11:50:00,29.24,29.24,29.17,29.17,15700.0,25.9623,25.9623,25.9002,25.9002,15700.0
2010-06-04 12:00:00,29.17,29.17,29.12,29.15,20800.0,25.9002,25.9002,25.8558,25.8824,20800.0
2010-06-04 12:10:00,29.14,29.21,29.14,29.18,37400.0,25.8735,25.9357,25.8735,25.909,37400.0
2010-06-04 12:20:00,29.18,29.22,29.18,29.2,13300.0,25.909,25.9446,25.909,25.9268,13300.0
2010-06-04 12:30:00,29.2,29.26,29.2,29.26,120500.0,25.9268,25.9801,25.9268,25.9801,120500.0
2010-06-04 12:40:00,29.27,29.33,29.26,29.33,61800.0,25.989,26.0422,25.9801,26.0422,61800.0
2010-06-04 12:50:00,29.32,29.33,29.3,29.31,17000.0,26.0333,26.0422,26.0156,26.0245,17000.0
2010-06-04 13:00:00,29.3,29.32,29.3,29.32,13800.0,26.0156,26.0333,26.0156,26.0333,13800.0
2010-06-04 13:10:00,29.32,29.32,29.24,29.24,12900.0,26.0333,26.0333,25.9623,25.9623,12900.0
2010-06-04 13:20:00,29.25,29.25,29.17,29.2,22100.0,25.9712,25.9712,25.9002,25.9268,22100.0
2010-06-04 13:30:00,29.21,29.21,29.05,29.05,29400.0,25.9357,25.9357,25.7936,25.7936,29400.0
2010-06-04 13:40:00,29.05,29.14,29.04,29.11,19100.0,25.7936,25.8735,25.7847,25.8469,19100.0
2010-06-04 13:50:00,29.12,29.12,29.0,29.01,18300.0,25.8558,25.8558,25.7492,25.7581,18300.0
2010-06-04 14:00:00,29.02,29.07,29.0,29.03,33700.0,25.767,25.8114,25.7492,25.7759,33700.0
2010-06-04 14:10:00,29.02,29.05,29.0,29.03,17300.0,25.767,25.7936,25.7492,25.7759,17300.0
2010-06-04 14:20:00,29.03,29.15,29.02,29.13,54200.0,25.7759,25.8824,25.767,25.8646,54200.0
2010-06-04 14:30:00,29.13,29.15,29.08,29.1,23300.0,25.8646,25.8824,25.8203,25.838,23300.0
2010-06-04 14:40:00,29.09,29.09,29.0,29.02,39300.0,25.8291,25.8291,25.7492,25.767,39300.0
2010-06-04 14:50:00,29.01,29.04,28.94,28.96,72700.0,25.7581,25.7847,25.6959,25.7137,72700.0
2010-06-04 15:00:00,28.96,29.0,28.89,28.93,71700.0,25.7137,25.7492,25.6516,25.6871,71700.0
2010-06-04 15:10:00,28.93,28.95,28.84,28.86,38700.0,25.6871,25.7048,25.6072,25.6249,38700.0
2010-06-04 15:20:00,28.86,28.9,28.83,28.84,115900.0,25.6249,25.6604,25.5983,25.6072,115900.0
2010-06-04 15:30:00,28.84,28.86,28.78,28.81,132400.0,25.6072,25.6249,25.5539,25.5805,132400.0
2010-06-04 15:40:00,28.82,28.84,28.72,28.82,140000.0,25.5894,25.6072,25.5006,25.5894,140000.0
2010-06-04 15:50:00,28.83,28.84,28.74,28.83,169700.0,25.5983,25.6072,25.5184,25.5983,169700.0
2010-06-07 09:30:00,28.95,29.05,28.93,29.01,13200.0,25.7048,25.7936,25.6871,25.7581,13200.0
2010-06-07 09:40:00,29.03,29.03,28.78,28.8,13000.0,25.7759,25.7759,25.5539,25.5716,13000.0
2010-06-07 09:50:00,28.8,28.91,28.8,28.81,36000.0,25.5716,25.6693,25.5716,25.5805,36000.0
2010-06-07 10:00:00,28.79,28.9,28.68,28.89,38000.0,25.5628,25.6604,25.4651,25.6516,38000.0
2010-06-07 10:10:00,28.89,29.06,28.86,29.01,69600.0,25.6516,25.8025,25.6249,25.7581,69600.0
2010-06-07 10:20:00,29.02,29.2,29.01,29.13,27000.0,25.767,25.9268,25.7581,25.8646,27000.0
2010-06-07 10:30:00,29.13,29.13,28.89,28.94,15900.0,25.8646,25.8646,25.6516,25.6959,15900.0
2010-06-07 10:40:00,28.95,28.99,28.82,28.87,14900.0,25.7048,25.7403,25.5894,25.6338,14900.0
2010-06-07 10:50:00,28.88,28.89,28.72,28.74,21100.0,25.6427,25.6516,25.5006,25.5184,21100.0
2010-06-07 11:00:00,28.73,28.74,28.68,28.73,31400.0,25.5095,25.5184,25.4651,25.5095,31400.0
2010-06-07 11:10:00,28.73,28.74,28.61,28.61,33100.0,25.5095,25.5184,25.4029,25.4029,33100.0
2010-06-07 11:20:00,28.62,28.64,28.49,28.57,32900.0,25.4118,25.4296,25.2964,25.3674,32900.0
2010-06-07 11:30:00,28.57,28.68,28.57,28.63,10000.0,25.3674,25.4651,25.3674,25.4207,10000.0
2010-06-07 11:40:00,28.62,28.7,28.62,28.65,24200.0,25.4118,25.4828,25.4118,25.4385,24200.0
2010-06-07 11:50:00,28.65,28.66,28.59,28.61,30700.0,25.4385,25.4473,25.3852,25.4029,30700.0
2010-06-07 12:00:00,28.62,28.66,28.55,28.65,14100.0,25.4118,25.4473,25.3497,25.4385,14100.0
2010-06-07 12:10:00,28.66,28.75,28.66,28.68,12000.0,25.4473,25.5272,25.4473,25.4651,12000.0
2010-06-07 12:20:00,28.69,28.74,28.67,28.67,6200.0,25.474,25.5184,25.4562,25.4562,6200.0
2010-06-07 12:30:00,28.68,28.75,28.67,28.75,9600.0,25.4651,25.5272,25.4562,25.5272,9600.0
2010-06-07 12:40:00,28.75,28.75,28.72,28.75,20500.0,25.5272,25.5272,25.5006,25.5272,20500.0
2010-06-07 12:50:00,28.75,28.75,28.7,28.7,13800.0,25.5272,25.5272,25.4828,25.4828,13800.0
2010-06-07 13:00:00,28.7,28.71,28.66,28.68,8200.0,25.4828,25.4917,25.4473,25.4651,8200.0
2010-06-07 13:10:00,28.68,28.72,28.68,28.72,4700.0,25.4651,25.5006,25.4651,25.5006,4700.0
2010-06-07 13:20:00,28.72,28.75,28.71,28.75,9200.0,25.5006,25.5272,25.4917,25.5272,9200.0
2010-06-07 13:30:00,28.75,28.77,28.72,28.72,22600.0,25.5272,25.545,25.5006,25.5006,22600.0
2010-06-07 13:40:00,28.72,28.75,28.7,28.7,11900.0,25.5006,25.5272,25.4828,25.4828,11900.0
2010-06-07 13:50:00,28.71,28.72,28.65,28.65,10400.0,25.4917,25.5006,25.4385,25.4385,10400.0
2010-06-07 14:00:00,28.65,28.65,28.55,28.55,20900.0,25.4385,25.4385,25.3497,25.3497,20900.0
2010-06-07 14:10:00,28.56,28.56,28.38,28.41,23700.0,25.3585,25.3585,25.1987,25.2254,23700.0
2010-06-07 14:20:00,28.41,28.49,28.4,28.49,17200.0,25.2254,25.2964,25.2165,25.2964,17200.0
2010-06-07 14:30:00,28.49,28.5,28.34,28.34,28200.0,25.2964,25.3053,25.1632,25.1632,28200.0
2010-06-07 14:40:00,28.34,28.35,28.26,28.27,11600.0,25.1632,25.1721,25.0922,25.101,11600.0
2010-06-07 14:50:00,28.26,28.32,28.24,28.27,22100.0,25.0922,25.1454,25.0744,25.101,22100.0
2010-06-07 15:00:00,28.26,28.41,28.26,28.4,22000.0,25.0922,25.2254,25.0922,25.2165,22000.0
2010-06-07 15:10:00,28.41,28.42,28.3,28.31,12600.0,25.2254,25.2342,25.1277,25.1366,12600.0
2010-06-07 15:20:00,28.3,28.34,28.23,28.24,61400.0,25.1277,25.1632,25.0655,25.0744,61400.0
2010-06-07 15:30:00,28.23,28.23,28.17,28.19,38800.0,25.0655,25.0655,25.0123,25.03,38800.0
2010-06-07 15:40:00,28.19,28.2,28.08,28.1,122900.0,25.03,25.0389,24.9323,24.9501,122900.0
2010-06-07 15:50:00,28.09,28.19,28.05,28.11,265600.0,24.9412,25.03,24.9057,24.959,265600.0
2010-06-08 09:30:00,28.2,28.52,28.15,28.35,33400.0,25.0389,25.323,24.9945,25.1721,33400.0
2010-06-08 09:40:00,28.35,28.36,28.16,28.2,23500.0,25.1721,25.181,25.0034,25.0389,23500.0
2010-06-08 09:50:00,28.23,28.31,28.07,28.2,37700.0,25.0655,25.1366,24.9235,25.0389,37700.0
2010-06-08 10:00:00,28.17,28.17,28.08,28.11,17300.0,25.0123,25.0123,24.9323,24.959,17300.0
2010-06-08 10:10:00,28.12,28.12,27.84,27.88,39600.0,24.9679,24.9679,24.7193,24.7548,39600.0
2010-06-08 10:20:00,27.88,27.92,27.7,27.83,60200.0,24.7548,24.7903,24.5949,24.7104,60200.0
2010-06-08 10:30:00,27.83,27.83,27.73,27.76,24200.0,24.7104,24.7104,24.6216,24.6482,24200.0
2010-06-08 10:40:00,27.76,27.77,27.64,27.72,83500.0,24.6482,24.6571,24.5417,24.6127,83500.0
2010-06-08 10:50:00,27.72,27.75,27.65,27.73,44100.0,24.6127,24.6393,24.5505,24.6216,44100.0
2010-06-08 11:00:00,27.73,27.76,27.46,27.59,106700.0,24.6216,24.6482,24.3818,24.4973,106700.0
2010-06-08 11:10:00,27.62,27.62,27.42,27.49,67200.0,24.5239,24.5239,24.3463,24.4085,67200.0
2010-06-08 11:20:00,27.49,27.63,27.49,27.61,66000.0,24.4085,24.5328,24.4085,24.515,66000.0
2010-06-08 11:30:00,27.61,27.89,27.61,27.85,23000.0,24.515,24.7636,24.515,24.7281,23000.0
2010-06-08 11:40:00,27.84,27.89,27.78,27.88,30000.0,24.7193,24.7636,24.666,24.7548,30000.0
2010-06-08 11:50:00,27.88,28.08,27.87,28.03,53000.0,24.7548,24.9323,24.7459,24.888,53000.0
2010-06-08 12:00:00,28.03,28.1,28.02,28.07,16800.0,24.888,24.9501,24.8791,24.9235,16800.0
2010-06-08 12:10:00,28.06,28.06,28.0,28.05,19200.0,24.9146,24.9146,24.8613,24.9057,19200.0
2010-06-08 12:20:00,28.05,28.09,28.02,28.09,13700.0,24.9057,24.9412,24.8791,24.9412,13700.0
2010-06-08 12:30:00,28.1,28.15,28.07,28.15,22000.0,24.9501,24.9945,24.9235,24.9945,22000.0
2010-06-08 12:40:00,28.15,28.25,28.15,28.23,25900.0,24.9945,25.0833,24.9945,25.0655,25900.0
2010-06-08 12:50:00,28.23,28.28,28.23,28.25,15000.0,25.0655,25.1099,25.0655,25.0833,15000.0
2010-06-08 13:00:00,28.26,28.27,28.19,28.19,13600.0,25.0922,25.101,25.03,25.03,13600.0
2010-06-08 13:10:00,28.19,28.19,28.11,28.15,27800.0,25.03,25.03,24.959,24.9945,27800.0
2010-06-08 13:20:00,28.16,28.17,28.11,28.11,24800.0,25.0034,25.0123,24.959,24.959,24800.0
2010-06-08 13:30:00,28.11,28.11,27.87,27.93,41400.0,24.959,24.959,24.7459,24.7992,41400.0
2010-06-08 13:40:00,27.92,27.98,27.87,27.89,8400.0,24.7903,24.8436,24.7459,24.7636,8400.0
2010-06-08 13:50:00,27.88,27.93,27.85,27.93,8300.0,24.7548,24.7992,24.7281,24.7992,8300.0
2010-06-08 14:00:00,27.95,27.97,27.92,27.93,10300.0,24.8169,24.8347,24.7903,24.7992,10300.0
2010-06-08 14:10:00,27.94,28.04,27.92,28.04,34900.0,24.808,24.8968,24.7903,24.8968,34900.0
2010-06-08 14:20:00,28.06,28.09,28.0,28.0,72600.0,24.9146,24.9412,24.8613,24.8613,72600.0
2010-06-08 14:30:00,28.0,28.08,27.99,28.06,41000.0,24.8613,24.9323,24.8524,24.9146,41000.0
2010-06-08 14:40:00,28.06,28.09,28.04,28.07,40400.0,24.9146,24.9412,24.8968,24.9235,40400.0
2010-06-08 14:50:00,28.07,28.11,28.04,28.09,42600.0,24.9235,24.959,24.8968,24.9412,42600.0
2010-06-08 15:00:00,28.11,28.11,28.04,28.08,58300.0,24.959,24.959,24.8968,24.9323,58300.0
2010-06-08 15:10:00,28.08,28.08,27.9,27.95,45900.0,24.9323,24.9323,24.7725,24.8169,45900.0
2010-06-08 15:20:00,27.96,28.14,27.96,28.1,18600.0,24.8258,24.9856,24.8258,24.9501,18600.0
2010-06-08 15:30:00,28.1,28.13,28.08,28.12,89800.0,24.9501,24.9767,24.9323,24.9679,89800.0
2010-06-08 15:40:00,28.11,28.28,28.08,28.14,89100.0,24.959,25.1099,24.9323,24.9856,89100.0
2010-06-08 15:50:00,28.14,28.29,28.09,28.26,265100.0,24.9856,25.1188,24.9412,25.0922,265100.0
2010-06-09 09:30:00,28.52,28.52,28.16,28.42,19400.0,25.323,25.323,25.0034,25.2342,19400.0
2010-06-09 09:40:00,28.46,28.54,28.36,28.41,29800.0,25.2698,25.3408,25.181,25.2254,29800.0
2010-06-09 09:50:00,28.4,28.56,28.4,28.52,24100.0,25.2165,25.3585,25.2165,25.323,24100.0
2010-06-09 10:00:00,28.52,28.58,28.47,28.48,36100.0,25.323,25.3763,25.2786,25.2875,36100.0
2010-06-09 10:10:00,28.48,28.51,28.4,28.49,25500.0,25.2875,25.3141,25.2165,25.2964,25500.0
2010-06-09 10:20:00,28.49,28.52,28.48,28.48,22900.0,25.2964,25.323,25.2875,25.2875,22900.0
2010-06-09 10:30:00,28.48,28.54,28.43,28.46,24400.0,25.2875,25.3408,25.2431,25.2698,24400.0
2010-06-09 10:40:00,28.46,28.53,28.41,28.49,27400.0,25.2698,25.3319,25.2254,25.2964,27400.0
2010-06-09 10:50:00,28.48,28.52,28.46,28.48,20500.0,25.2875,25.323,25.2698,25.2875,20500.0
2010-06-09 11:00:00,28.47,28.79,28.47,28.72,23100.0,25.2786,25.5628,25.2786,25.5006,23100.0
2010-06-09 11:10:00,28.75,28.83,28.73,28.8,15700.0,25.5272,25.5983,25.5095,25.5716,15700.0
2010-06-09 11:20:00,28.8,28.98,28.8,28.98,12700.0,25.5716,25.7315,25.5716,25.7315,12700.0
2010-06-09 11:30:00,28.96,29.04,28.94,29.0,43400.0,25.7137,25.7847,25.6959,25.7492,43400.0
2010-06-09 11:40:00,29.0,29.02,28.98,29.0,13800.0,25.7492,25.767,25.7315,25.7492,13800.0
2010-06-09 11:50:00,29.0,29.02,28.97,29.0,20000.0,25.7492,25.767,25.7226,25.7492,20000.0
2010-06-09 12:00:00,28.98,28.98,28.92,28.96,7800.0,25.7315,25.7315,25.6782,25.7137,7800.0
2010-06-09 12:10:00,28.95,29.0,28.91,29.0,10900.0,25.7048,25.7492,25.6693,25.7492,10900.0
2010-06-09 12:20:00,29.0,29.02,28.99,29.0,14200.0,25.7492,25.767,25.7403,25.7492,14200.0
2010-06-09 12:30:00,29.0,29.04,28.99,29.0,25600.0,25.7492,25.7847,25.7403,25.7492,25600.0
2010-06-09 12:40:00,28.99,28.99,28.91,28.97,6900.0,25.7403,25.7403,25.6693,25.7226,6900.0
2010-06-09 12:50:00,28.99,29.0,28.86,28.86,4300.0,25.7403,25.7492,25.6249,25.6249,4300.0
2010-06-09 13:00:00,28.87,28.87,28.85,28.87,2700.0,25.6338,25.6338,25.616,25.6338,2700.0
2010-06-09 13:10:00,28.85,28.92,28.85,28.89,58400.0,25.616,25.6782,25.616,25.6516,58400.0
2010-06-09 13:20:00,28.9,28.94,28.87,28.89,6000.0,25.6604,25.6959,25.6338,25.6516,6000.0
2010-06-09 13:30:00,28.87,28.88,28.74,28.74,31500.0,25.6338,25.6427,25.5184,25.5184,31500.0
2010-06-09 13:40:00,28.74,28.79,28.69,28.75,23000.0,25.5184,25.5628,25.474,25.5272,23000.0
2010-06-09 13:50:00,28.74,28.74,28.63,28.68,37600.0,25.5184,25.5184,25.4207,25.4651,37600.0
2010-06-09 14:00:00,28.69,28.71,28.57,28.61,12800.0,25.474,25.4917,25.3674,25.4029,12800.0
2010-06-09 14:10:00,28.61,28.63,28.51,28.55,78500.0,25.4029,25.4207,25.3141,25.3497,78500.0
2010-06-09 14:20:00,28.55,28.56,28.43,28.52,87400.0,25.3497,25.3585,25.2431,25.323,87400.0
2010-06-09 14:30:00,28.51,28.53,28.44,28.46,30900.0,25.3141,25.3319,25.252,25.2698,30900.0
2010-06-09 14:40:00,28.46,28.48,28.37,28.37,38200.0,25.2698,25.2875,25.1898,25.1898,38200.0
2010-06-09 14:50:00,28.37,28.4,28.18,28.23,57500.0,25.1898,25.2165,25.0211,25.0655,57500.0
2010-06-09 15:00:00,28.22,28.29,28.2,28.28,19000.0,25.0567,25.1188,25.0389,25.1099,19000.0
2010-06-09 15:10:00,28.27,28.27,28.07,28.13,19400.0,25.101,25.101,24.9235,24.9767,19400.0
2010-06-09 15:20:00,28.08,28.16,28.01,28.16,48700.0,24.9323,25.0034,24.8702,25.0034,48700.0
2010-06-09 15:30:00,28.15,28.16,27.99,28.02,37000.0,24.9945,25.0034,24.8524,24.8791,37000.0
2010-06-09 15:40:00,28.01,28.1,27.97,28.0,46800.0,24.8702,24.9501,24.8347,24.8613,46800.0
2010-06-09 15:50:00,28.0,28.07,27.91,28.04,120100.0,24.8613,24.9235,24.7814,24.8968,120100.0
2010-06-10 09:30:00,28.38,28.54,28.31,28.42,25900.0,25.1987,25.3408,25.1366,25.2342,25900.0
2010-06-10 09:40:00,28.42,28.56,28.39,28.47,34000.0,25.2342,25.3585,25.2076,25.2786,34000.0
2010-06-10 09:50:00,28.46,28.67,28.46,28.63,20500.0,25.2698,25.4562,25.2698,25.4207,20500.0
2010-06-10 10:00:00,28.63,28.71,28.53,28.53,10000.0,25.4207,25.4917,25.3319,25.3319,10000.0
2010-06-10 10:10:00,28.53,28.55,28.5,28.53,25600.0,25.3319,25.3497,25.3053,25.3319,25600.0
2010-06-10 10:20:00,28.5,28.54,28.4,28.43,47800.0,25.3053,25.3408,25.2165,25.2431,47800.0
2010-06-10 10:30:00,28.44,28.5,28.41,28.45,33600.0,25.252,25.3053,25.2254,25.2609,33600.0
2010-06-10 10:40:00,28.42,28.47,28.41,28.42,14600.0,25.2342,25.2786,25.2254,25.2342,14600.0
2010-06-10 10:50:00,28.42,28.45,28.4,28.4,16800.0,25.2342,25.2609,25.2165,25.2165,16800.0
2010-06-10 11:00:00,28.41,28.49,28.38,28.38,53600.0,25.2254,25.2964,25.1987,25.1987,53600.0
2010-06-10 11:10:00,28.39,28.48,28.39,28.48,6700.0,25.2076,25.2875,25.2076,25.2875,6700.0
2010-06-10 11:20:00,28.49,28.58,28.46,28.47,14600.0,25.2964,25.3763,25.2698,25.2786,14600.0
2010-06-10 11:30:00,28.47,28.5,28.45,28.5,7800.0,25.2786,25.3053,25.2609,25.3053,7800.0
2010-06-10 11:40:00,28.5,28.55,28.47,28.48,11900.0,25.3053,25.3497,25.2786,25.2875,11900.0
2010-06-10 11:50:00,28.48,28.59,28.46,28.48,12400.0,25.2875,25.3852,25.2698,25.2875,12400.0
2010-06-10 12:00:00,28.48,28.51,28.38,28.38,10000.0,25.2875,25.3141,25.1987,25.1987,10000.0
2010-06-10 12:10:00,28.39,28.45,28.39,28.42,9200.0,25.2076,25.2609,25.2076,25.2342,9200.0
2010-06-10 12:20:00,28.4,28.46,28.39,28.46,8500.0,25.2165,25.2698,25.2076,25.2698,8500.0
2010-06-10 12:30:00,28.44,28.45,28.4,28.42,9700.0,25.252,25.2609,25.2165,25.2342,9700.0
2010-06-10 12:40:00,28.43,28.45,28.33,28.38,13000.0,25.2431,25.2609,25.1543,25.1987,13000.0
2010-06-10 12:50:00,28.38,28.42,28.33,28.38,9400.0,25.1987,25.2342,25.1543,25.1987,9400.0
2010-06-10 13:00:00,28.36,28.37,28.34,28.36,13300.0,25.181,25.1898,25.1632,25.181,13300.0
2010-06-10 13:10:00,28.37,28.41,28.35,28.39,7600.0,25.1898,25.2254,25.1721,25.2076,7600.0
2010-06-10 13:20:00,28.41,28.48,28.36,28.48,6900.0,25.2254,25.2875,25.181,25.2875,6900.0
2010-06-10 13:30:00,28.5,28.53,28.48,28.48,17700.0,25.3053,25.3319,25.2875,25.2875,17700.0
2010-06-10 13:40:00,28.49,28.58,28.48,28.58,11300.0,25.2964,25.3763,25.2875,25.3763,11300.0
2010-06-10 13:50:00,28.59,28.67,28.59,28.67,20200.0,25.3852,25.4562,25.3852,25.4562,20200.0
2010-06-10 14:00:00,28.67,28.67,28.63,28.64,24100.0,25.4562,25.4562,25.4207,25.4296,24100.0
2010-06-10 14:10:00,28.64,28.7,28.64,28.69,19300.0,25.4296,25.4828,25.4296,25.474,19300.0
2010-06-10 14:20:00,28.69,28.74,28.68,28.72,16700.0,25.474,25.5184,25.4651,25.5006,16700.0
2010-06-10 14:30:00,28.72,28.81,28.72,28.79,34700.0,25.5006,25.5805,25.5006,25.5628,34700.0
2010-06-10 14:40:00,28.79,28.97,28.79,28.95,32700.0,25.5628,25.7226,25.5628,25.7048,32700.0
2010-06-10 14:50:00,28.95,28.99,28.93,28.97,22000.0,25.7048,25.7403,25.6871,25.7226,22000.0
2010-06-10 15:00:00,28.97,29.0,28.91,28.91,54800.0,25.7226,25.7492,25.6693,25.6693,54800.0
2010-06-10 15:10:00,28.91,28.96,28.86,28.96,28600.0,25.6693,25.7137,25.6249,25.7137,28600.0
2010-06-10 15:20:00,28.96,29.03,28.95,28.97,30400.0,25.7137,25.7759,25.7048,25.7226,30400.0
2010-06-10 15:30:00,28.97,29.02,28.94,28.95,38700.0,25.7226,25.767,25.6959,25.7048,38700.0
2010-06-10 15:40:00,28.94,29.04,28.94,29.0,76000.0,25.6959,25.7847,25.6959,25.7492,76000.0
2010-06-10 15:50:00,29.0,29.13,29.0,29.1,102000.0,25.7492,25.8646,25.7492,25.838,102000.0
2010-06-11 09:30:00,28.8,29.31,28.76,29.25,33900.0,25.5716,26.0245,25.5361,25.9712,33900.0
2010-06-11 09:40:00,29.27,29.4,29.23,29.37,18600.0,25.989,26.1044,25.9534,26.0777,18600.0
2010-06-11 09:50:00,29.37,29.57,29.24,29.56,73600.0,26.0777,26.2553,25.9623,26.2464,73600.0
2010-06-11 10:00:00,29.55,29.56,29.4,29.52,15300.0,26.2376,26.2464,26.1044,26.2109,15300.0
2010-06-11 10:10:00,29.52,29.59,29.48,29.59,38100.0,26.2109,26.2731,26.1754,26.2731,38100.0
2010-06-11 10:20:00,29.59,29.66,29.57,29.66,25600.0,26.2731,26.3352,26.2553,26.3352,25600.0
2010-06-11 10:30:00,29.66,29.68,29.64,29.65,22500.0,26.3352,26.353,26.3175,26.3264,22500.0
2010-06-11 10:40:00,29.66,29.71,29.65,29.69,17000.0,26.3352,26.3796,26.3264,26.3619,17000.0
2010-06-11 10:50:00,29.69,29.72,29.64,29.69,26700.0,26.3619,26.3885,26.3175,26.3619,26700.0
2010-06-11 11:00:00,29.69,29.69,29.49,29.51,20200.0,26.3619,26.3619,26.1843,26.2021,20200.0
2010-06-11 11:10:00,29.5,29.5,29.32,29.32,20400.0,26.1932,26.1932,26.0333,26.0333,20400.0
2010-06-11 11:20:00,29.32,29.37,29.26,29.33,28600.0,26.0333,26.0777,25.9801,26.0422,28600.0
2010-06-11 11:30:00,29.33,29.42,29.33,29.34,16100.0,26.0422,26.1221,26.0422,26.0511,16100.0
2010-06-11 11:40:00,29.33,29.38,29.33,29.37,10300.0,26.0422,26.0866,26.0422,26.0777,10300.0
2010-06-11 11:50:00,29.37,29.44,29.36,29.4,11600.0,26.0777,26.1399,26.0689,26.1044,11600.0
2010-06-11 12:00:00,29.4,29.41,29.35,29.37,18300.0,26.1044,26.1133,26.06,26.0777,18300.0
2010-06-11 12:10:00,29.36,29.41,29.35,29.41,15000.0,26.0689,26.1133,26.06,26.1133,15000.0
2010-06-11 12:20:00,29.41,29.45,29.39,29.42,18000.0,26.1133,26.1488,26.0955,26.1221,18000.0
2010-06-11 12:30:00,29.43,29.47,29.38,29.46,25000.0,26.131,26.1665,26.0866,26.1577,25000.0
2010-06-11 12:40:00,29.45,29.52,29.45,29.51,9900.0,26.1488,26.2109,26.1488,26.2021,9900.0
2010-06-11 12:50:00,29.51,29.54,29.48,29.51,15900.0,26.2021,26.2287,26.1754,26.2021,15900.0
2010-06-11 13:00:00,29.49,29.61,29.48,29.57,29000.0,26.1843,26.2908,26.1754,26.2553,29000.0
2010-06-11 13:10:00,29.55,29.65,29.55,29.63,9100.0,26.2376,26.3264,26.2376,26.3086,9100.0
2010-06-11 13:20:00,29.62,29.65,29.55,29.58,15300.0,26.2997,26.3264,26.2376,26.2642,15300.0
2010-06-11 13:30:00,29.57,29.62,29.55,29.6,25600.0,26.2553,26.2997,26.2376,26.282,25600.0
2010-06-11 13:40:00,29.59,29.61,29.51,29.6,32300.0,26.2731,26.2908,26.2021,26.282,32300.0
2010-06-11 13:50:00,29.6,29.66,29.57,29.64,20500.0,26.282,26.3352,26.2553,26.3175,20500.0
2010-06-11 14:00:00,29.63,29.68,29.58,29.67,42000.0,26.3086,26.353,26.2642,26.3441,42000.0
2010-06-11 14:10:00,29.66,29.68,29.51,29.51,34200.0,26.3352,26.353,26.2021,26.2021,34200.0
2010-06-11 14:20:00,29.5,29.54,29.44,29.5,15400.0,26.1932,26.2287,26.1399,26.1932,15400.0
2010-06-11 14:30:00,29.48,29.5,29.45,29.45,11000.0,26.1754,26.1932,26.1488,26.1488,11000.0
2010-06-11 14:40:00,29.45,29.53,29.45,29.5,9100.0,26.1488,26.2198,26.1488,26.1932,9100.0
2010-06-11 14:50:00,29.51,29.54,29.48,29.5,13800.0,26.2021,26.2287,26.1754,26.1932,13800.0
2010-06-11 15:00:00,29.5,29.54,29.48,29.48,14400.0,26.1932,26.2287,26.1754,26.1754,14400.0
2010-06-11 15:10:00,29.47,29.48,29.43,29.46,56300.0,26.1665,26.1754,26.131,26.1577,56300.0
2010-06-11 15:20:00,29.45,29.57,29.44,29.52,22500.0,26.1488,26.2553,26.1399,26.2109,22500.0
2010-06-11 15:30:00,29.51,29.64,29.51,29.61,27300.0,26.2021,26.3175,26.2021,26.2908,27300.0
2010-06-11 15:40:00,29.61,29.7,29.61,29.67,43500.0,26.2908,26.3708,26.2908,26.3441,43500.0
2010-06-11 15:50:00,29.67,29.72,29.64,29.68,45800.0,26.3441,26.3885,26.3175,26.353,45800.0
2010-06-14 09:30:00,29.8,30.0,29.71,29.9,11600.0,26.4595,26.6371,26.3796,26.5483,11600.0
2010-06-14 09:40:00,29.89,29.92,29.64,29.64,34400.0,26.5395,26.5661,26.3175,26.3175,34400.0
2010-06-14 09:50:00,29.64,29.72,29.6,29.72,16100.0,26.3175,26.3885,26.282,26.3885,16100.0
2010-06-14 10:00:00,29.71,29.74,29.64,29.65,15200.0,26.3796,26.4063,26.3175,26.3264,15200.0
2010-06-14 10:10:00,29.67,29.71,29.67,29.7,10900.0,26.3441,26.3796,26.3441,26.3708,10900.0
2010-06-14 10:20:00,29.7,29.73,29.69,29.73,10500.0,26.3708,26.3974,26.3619,26.3974,10500.0
2010-06-14 10:30:00,29.73,29.73,29.68,29.71,10800.0,26.3974,26.3974,26.353,26.3796,10800.0
2010-06-14 10:40:00,29.71,29.75,29.68,29.73,8500.0,26.3796,26.4151,26.353,26.3974,8500.0
2010-06-14 10:50:00,29.72,29.75,29.69,29.73,7500.0,26.3885,26.4151,26.3619,26.3974,7500.0
2010-06-14 11:00:00,29.73,29.75,29.7,29.73,13700.0,26.3974,26.4151,26.3708,26.3974,13700.0
2010-06-14 11:10:00,29.75,29.79,29.75,29.78,15200.0,26.4151,26.4507,26.4151,26.4418,15200.0
2010-06-14 11:20:00,29.78,29.8,29.74,29.74,22700.0,26.4418,26.4595,26.4063,26.4063,22700.0
2010-06-14 11:30:00,29.74,29.8,29.74,29.78,12700.0,26.4063,26.4595,26.4063,26.4418,12700.0
2010-06-14 11:40:00,29.78,29.8,29.76,29.79,9400.0,26.4418,26.4595,26.424,26.4507,9400.0
2010-06-14 11:50:00,29.79,29.92,29.79,29.91,63700.0,26.4507,26.5661,26.4507,26.5572,63700.0
2010-06-14 12:00:00,29.89,29.91,29.86,29.88,67800.0,26.5395,26.5572,26.5128,26.5306,67800.0
2010-06-14 12:10:00,29.88,30.01,29.88,30.01,19100.0,26.5306,26.646,26.5306,26.646,19100.0
2010-06-14 12:20:00,30.0,30.07,29.97,29.99,32000.0,26.6371,26.6993,26.6105,26.6282,32000.0
2010-06-14 12:30:00,29.99,30.01,29.99,30.0,17300.0,26.6282,26.646,26.6282,26.6371,17300.0
2010-06-14 12:40:00,30.0,30.02,29.99,30.0,16900.0,26.6371,26.6549,26.6282,26.6371,16900.0
2010-06-14 12:50:00,30.0,30.01,29.98,29.99,10600.0,26.6371,26.646,26.6194,26.6282,10600.0
2010-06-14 13:00:00,29.98,30.01,29.92,29.96,21500.0,26.6194,26.646,26.5661,26.6016,21500.0
2010-06-14 13:10:00,29.97,29.99,29.91,29.97,9900.0,26.6105,26.6282,26.5572,26.6105,9900.0
2010-06-14 13:20:00,29.97,29.99,29.97,29.97,9600.0,26.6105,26.6282,26.6105,26.6105,9600.0
2010-06-14 13:30:00,29.97,29.99,29.94,29.96,12000.0,26.6105,26.6282,26.5838,26.6016,12000.0
2010-06-14 13:40:00,29.95,29.95,29.69,29.69,75300.0,26.5927,26.5927,26.3619,26.3619,75300.0
2010-06-14 13:50:00,29.69,29.72,29.55,29.56,37400.0,26.3619,26.3885,26.2376,26.2464,37400.0
2010-06-14 14:00:00,29.56,29.68,29.51,29.6,39400.0,26.2464,26.353,26.2021,26.282,39400.0
2010-06-14 14:10:00,29.59,29.65,29.5,29.57,48300.0,26.2731,26.3264,26.1932,26.2553,48300.0
2010-06-14 14:20:00,29.57,29.61,29.5,29.53,29500.0,26.2553,26.2908,26.1932,26.2198,29500.0
2010-06-14 14:30:00,29.55,29.55,29.44,29.48,20500.0,26.2376,26.2376,26.1399,26.1754,20500.0
2010-06-14 14:40:00,29.48,29.5,29.42,29.42,49300.0,26.1754,26.1932,26.1221,26.1221,49300.0
2010-06-14 14:50:00,29.42,29.53,29.39,29.4,51600.0,26.1221,26.2198,26.0955,26.1044,51600.0
2010-06-14 15:00:00,29.41,29.51,29.4,29.51,61000.0,26.1133,26.2021,26.1044,26.2021,61000.0
2010-06-14 15:10:00,29.51,29.59,29.47,29.54,19100.0,26.2021,26.2731,26.1665,26.2287,19100.0
2010-06-14 15:20:00,29.55,29.55,29.39,29.41,23100.0,26.2376,26.2376,26.0955,26.1133,23100.0
2010-06-14 15:30:00,29.42,29.42,29.27,29.29,22700.0,26.1221,26.1221,25.989,26.0067,22700.0
2010-06-14 15:40:00,29.29,29.47,29.28,29.36,74000.0,26.0067,26.1665,25.9978,26.0689,74000.0
2010-06-14 15:50:00,29.35,29.35,29.23,29.23,137100.0,26.06,26.06,25.9534,25.9534,137100.0
2010-06-15 09:30:00,29.37,29.43,29.28,29.34,10000.0,26.0777,26.131,25.9978,26.0511,10000.0
2010-06-15 09:40:00,29.31,29.41,29.3,29.39,10400.0,26.0245,26.1133,26.0156,26.0955,10400.0
2010-06-15 09:50:00,29.39,29.42,29.36,29.37,20600.0,26.0955,26.1221,26.0689,26.0777,20600.0
2010-06-15 10:00:00,29.37,29.42,29.34,29.38,17500.0,26.0777,26.1221,26.0511,26.0866,17500.0
2010-06-15 10:10:00,29.38,29.42,29.34,29.38,15600.0,26.0866,26.1221,26.0511,26.0866,15600.0
2010-06-15 10:20:00,29.37,29.49,29.37,29.44,16300.0,26.0777,26.1843,26.0777,26.1399,16300.0
2010-06-15 10:30:00,29.45,29.51,29.4,29.5,6800.0,26.1488,26.2021,26.1044,26.1932,6800.0
2010-06-15 10:40:00,29.51,29.51,29.32,29.33,76100.0,26.2021,26.2021,26.0333,26.0422,76100.0
2010-06-15 10:50:00,29.33,29.48,29.2,29.46,60700.0,26.0422,26.1754,25.9268,26.1577,60700.0
2010-06-15 11:00:00,29.46,29.5,29.38,29.46,26500.0,26.1577,26.1932,26.0866,26.1577,26500.0
2010-06-15 11:10:00,29.47,29.5,29.26,29.26,23900.0,26.1665,26.1932,25.9801,25.9801,23900.0
2010-06-15 11:20:00,29.26,29.39,29.26,29.32,11400.0,25.9801,26.0955,25.9801,26.0333,11400.0
2010-06-15 11:30:00,29.31,29.34,29.28,29.32,19900.0,26.0245,26.0511,25.9978,26.0333,19900.0
2010-06-15 11:40:00,29.33,29.37,29.31,29.35,8100.0,26.0422,26.0777,26.0245,26.06,8100.0
2010-06-15 11:50:00,29.35,29.44,29.35,29.42,36600.0,26.06,26.1399,26.06,26.1221,36600.0
2010-06-15 12:00:00,29.42,29.44,29.35,29.44,19500.0,26.1221,26.1399,26.06,26.1399,19500.0
2010-06-15 12:10:00,29.44,29.44,29.34,29.39,31700.0,26.1399,26.1399,26.0511,26.0955,31700.0
2010-06-15 12:20:00,29.39,29.44,29.35,29.39,31200.0,26.0955,26.1399,26.06,26.0955,31200.0
2010-06-15 12:30:00,29.39,29.4,29.32,29.35,20300.0,26.0955,26.1044,26.0333,26.06,20300.0
2010-06-15 12:40:00,29.35,29.35,29.32,29.35,6300.0,26.06,26.06,26.0333,26.06,6300.0
2010-06-15 12:50:00,29.35,29.39,29.32,29.39,16500.0,26.06,26.0955,26.0333,26.0955,16500.0
2010-06-15 13:00:00,29.39,29.42,29.37,29.41,8400.0,26.0955,26.1221,26.0777,26.1133,8400.0
2010-06-15 13:10:00,29.4,29.47,29.36,29.43,18100.0,26.1044,26.1665,26.0689,26.131,18100.0
2010-06-15 13:20:00,29.43,29.43,29.4,29.42,6100.0,26.131,26.131,26.1044,26.1221,6100.0
2010-06-15 13:30:00,29.41,29.49,29.4,29.49,12400.0,26.1133,26.1843,26.1044,26.1843,12400.0
2010-06-15 13:40:00,29.49,29.49,29.4,29.41,10800.0,26.1843,26.1843,26.1044,26.1133,10800.0
2010-06-15 13:50:00,29.41,29.44,29.37,29.39,13700.0,26.1133,26.1399,26.0777,26.0955,13700.0
2010-06-15 14:00:00,29.39,29.48,29.39,29.48,19200.0,26.0955,26.1754,26.0955,26.1754,19200.0
2010-06-15 14:10:00,29.48,29.49,29.46,29.48,18600.0,26.1754,26.1843,26.1577,26.1754,18600.0
2010-06-15 14:20:00,29.48,29.5,29.47,29.5,20400.0,26.1754,26.1932,26.1665,26.1932,20400.0
2010-06-15 14:30:00,29.5,29.5,29.44,29.44,16400.0,26.1932,26.1932,26.1399,26.1399,16400.0
2010-06-15 14:40:00,29.45,29.47,29.42,29.44,15900.0,26.1488,26.1665,26.1221,26.1399,15900.0
2010-06-15 14:50:00,29.44,29.48,29.43,29.46,36000.0,26.1399,26.1754,26.131,26.1577,36000.0
2010-06-15 15:00:00,29.48,29.51,29.46,29.48,29000.0,26.1754,26.2021,26.1577,26.1754,29000.0
2010-06-15 15:10:00,29.47,29.52,29.47,29.5,17200.0,26.1665,26.2109,26.1665,26.1932,17200.0
2010-06-15 15:20:00,29.52,29.6,29.5,29.51,56900.0,26.2109,26.282,26.1932,26.2021,56900.0
2010-06-15 15:30:00,29.51,29.55,29.49,29.52,67300.0,26.2021,26.2376,26.1843,26.2109,67300.0
2010-06-15 15:40:00,29.51,29.57,29.49,29.55,65500.0,26.2021,26.2553,26.1843,26.2376,65500.0
2010-06-15 15:50:00,29.54,29.57,29.49,29.52,147100.0,26.2287,26.2553,26.1843,26.2109,147100.0
2010-06-16 09:30:00,29.47,29.61,29.23,29.6,17800.0,26.1665,26.2908,25.9534,26.282,17800.0
2010-06-16 09:40:00,29.61,29.83,29.59,29.75,21900.0,26.2908,26.4862,26.2731,26.4151,21900.0
2010-06-16 09:50:00,29.73,29.97,29.71,29.96,35100.0,26.3974,26.6105,26.3796,26.6016,35100.0
2010-06-16 10:00:00,30.0,30.0,29.93,29.96,24600.0,26.6371,26.6371,26.575,26.6016,24600.0
2010-06-16 10:10:00,29.95,29.98,29.9,29.97,11800.0,26.5927,26.6194,26.5483,26.6105,11800.0
2010-06-16 10:20:00,29.95,29.97,29.86,29.87,8500.0,26.5927,26.6105,26.5128,26.5217,8500.0
2010-06-16 10:30:00,29.87,29.87,29.64,29.64,9200.0,26.5217,26.5217,26.3175,26.3175,9200.0
2010-06-16 10:40:00,29.65,29.74,29.64,29.7,7300.0,26.3264,26.4063,26.3175,26.3708,7300.0
2010-06-16 10:50:00,29.7,29.84,29.66,29.83,15600.0,26.3708,26.4951,26.3352,26.4862,15600.0
2010-06-16 11:00:00,29.83,29.86,29.75,29.82,55700.0,26.4862,26.5128,26.4151,26.4773,55700.0
2010-06-16 11:10:00,29.82,29.87,29.81,29.86,7500.0,26.4773,26.5217,26.4684,26.5128,7500.0
2010-06-16 11:20:00,29.85,29.89,29.83,29.89,6600.0,26.5039,26.5395,26.4862,26.5395,6600.0
2010-06-16 11:30:00,29.89,29.98,29.89,29.98,13400.0,26.5395,26.6194,26.5395,26.6194,13400.0
2010-06-16 11:40:00,29.98,29.98,29.94,29.94,6200.0,26.6194,26.6194,26.5838,26.5838,6200.0
2010-06-16 11:50:00,29.95,30.05,29.95,30.05,9800.0,26.5927,26.6815,26.5927,26.6815,9800.0
2010-06-16 12:00:00,30.04,30.13,30.02,30.11,16000.0,26.6726,26.7526,26.6549,26.7348,16000.0
2010-06-16 12:10:00,30.11,30.18,30.11,30.14,24800.0,26.7348,26.7969,26.7348,26.7614,24800.0
2010-06-16 12:20:00,30.16,30.22,30.14,30.22,6200.0,26.7792,26.8325,26.7614,26.8325,6200.0
2010-06-16 12:30:00,30.21,30.24,30.2,30.23,7900.0,26.8236,26.8502,26.8147,26.8413,7900.0
2010-06-16 12:40:00,30.22,30.25,30.19,30.23,12000.0,26.8325,26.8591,26.8058,26.8413,12000.0
2010-06-16 12:50:00,30.22,30.28,30.22,30.28,10500.0,26.8325,26.8857,26.8325,26.8857,10500.0
2010-06-16 13:00:00,30.27,30.33,30.21,30.29,25000.0,26.8769,26.9301,26.8236,26.8946,25000.0
2010-06-16 13:10:00,30.28,30.33,30.28,30.31,11200.0,26.8857,26.9301,26.8857,26.9124,11200.0
2010-06-16 13:20:00,30.32,30.43,30.31,30.42,10400.0,26.9213,27.0189,26.9124,27.01,10400.0
2010-06-16 13:30:00,30.41,30.42,30.36,30.41,10800.0,27.0012,27.01,26.9568,27.0012,10800.0
2010-06-16 13:40:00,30.41,30.41,30.37,30.38,11200.0,27.0012,27.0012,26.9656,26.9745,11200.0
2010-06-16 13:50:00,30.38,30.38,30.36,30.38,23400.0,26.9745,26.9745,26.9568,26.9745,23400.0
2010-06-16 14:00:00,30.38,30.49,30.37,30.49,40000.0,26.9745,27.0722,26.9656,27.0722,40000.0
2010-06-16 14:10:00,30.49,30.5,30.44,30.5,29200.0,27.0722,27.0811,27.0278,27.0811,29200.0
2010-06-16 14:20:00,30.49,30.5,30.44,30.46,17000.0,27.0722,27.0811,27.0278,27.0456,17000.0
2010-06-16 14:30:00,30.46,30.51,30.41,30.41,21500.0,27.0456,27.09,27.0012,27.0012,21500.0
2010-06-16 14:40:00,30.41,30.41,30.37,30.41,16500.0,27.0012,27.0012,26.9656,27.0012,16500.0
2010-06-16 14:50:00,30.4,30.41,30.34,30.36,14400.0,26.9923,27.0012,26.939,26.9568,14400.0
2010-06-16 15:00:00,30.35,30.35,30.22,30.24,26600.0,26.9479,26.9479,26.8325,26.8502,26600.0
2010-06-16 15:10:00,30.23,30.29,30.16,30.17,29300.0,26.8413,26.8946,26.7792,26.7881,29300.0
2010-06-16 15:20:00,30.16,30.16,30.03,30.04,29100.0,26.7792,26.7792,26.6638,26.6726,29100.0
2010-06-16 15:30:00,30.06,30.08,30.03,30.05,52900.0,26.6904,26.7082,26.6638,26.6815,52900.0
2010-06-16 15:40:00,30.05,30.17,30.01,30.13,36100.0,26.6815,26.7881,26.646,26.7526,36100.0
2010-06-16 15:50:00,30.12,30.14,30.1,30.11,32100.0,26.7437,26.7614,26.7259,26.7348,32100.0
2010-06-17 09:30:00,30.18,30.18,30.05,30.1,4200.0,26.7969,26.7969,26.6815,26.7259,4200.0
2010-06-17 09:40:00,30.11,30.17,30.11,30.13,6200.0,26.7348,26.7881,26.7348,26.7526,6200.0
2010-06-17 09:50:00,30.13,30.17,30.08,30.17,6500.0,26.7526,26.7881,26.7082,26.7881,6500.0
2010-06-17 10:00:00,30.16,30.19,30.03,30.06,16900.0,26.7792,26.8058,26.6638,26.6904,16900.0
2010-06-17 10:10:00,30.06,30.08,29.91,29.94,10400.0,26.6904,26.7082,26.5572,26.5838,10400.0
2010-06-17 10:20:00,29.93,29.94,29.84,29.85,6000.0,26.575,26.5838,26.4951,26.5039,6000.0
2010-06-17 10:30:00,29.84,29.87,29.78,29.86,6700.0,26.4951,26.5217,26.4418,26.5128,6700.0
2010-06-17 10:40:00,29.86,29.91,29.83,29.86,7300.0,26.5128,26.5572,26.4862,26.5128,7300.0
2010-06-17 10:50:00,29.89,29.89,29.82,29.82,4200.0,26.5395,26.5395,26.4773,26.4773,4200.0
2010-06-17 11:00:00,29.83,29.84,29.79,29.82,6200.0,26.4862,26.4951,26.4507,26.4773,6200.0
2010-06-17 11:10:00,29.84,29.88,29.82,29.82,4800.0,26.4951,26.5306,26.4773,26.4773,4800.0
2010-06-17 11:20:00,29.82,29.88,29.82,29.87,5400.0,26.4773,26.5306,26.4773,26.5217,5400.0
2010-06-17 11:30:00,29.85,29.95,29.85,29.95,3100.0,26.5039,26.5927,26.5039,26.5927,3100.0
2010-06-17 11:40:00,29.94,30.03,29.94,30.03,4500.0,26.5838,26.6638,26.5838,26.6638,4500.0
2010-06-17 11:50:00,30.02,30.03,29.99,30.0,2800.0,26.6549,26.6638,26.6282,26.6371,2800.0
2010-06-17 12:00:00,29.99,29.99,29.92,29.96,8700.0,26.6282,26.6282,26.5661,26.6016,8700.0
2010-06-17 12:10:00,29.93,29.96,29.9,29.96,4900.0,26.575,26.6016,26.5483,26.6016,4900.0
2010-06-17 12:20:00,29.95,29.98,29.91,29.94,11800.0,26.5927,26.6194,26.5572,26.5838,11800.0
2010-06-17 12:30:00,29.93,29.96,29.9,29.94,4400.0,26.575,26.6016,26.5483,26.5838,4400.0
2010-06-17 12:40:00,29.93,29.93,29.88,29.93,9600.0,26.575,26.575,26.5306,26.575,9600.0
2010-06-17 12:50:00,29.92,29.94,29.91,29.92,1900.0,26.5661,26.5838,26.5572,26.5661,1900.0
2010-06-17 13:00:00,29.91,29.95,29.91,29.95,2600.0,26.5572,26.5927,26.5572,26.5927,2600.0
2010-06-17 13:10:00,29.95,29.99,29.9,29.99,15400.0,26.5927,26.6282,26.5483,26.6282,15400.0
2010-06-17 13:20:00,29.99,30.0,29.95,29.98,3200.0,26.6282,26.6371,26.5927,26.6194,3200.0
2010-06-17 13:30:00,29.99,30.0,29.96,29.99,9600.0,26.6282,26.6371,26.6016,26.6282,9600.0
2010-06-17 13:40:00,29.99,30.01,29.97,30.01,4800.0,26.6282,26.646,26.6105,26.646,4800.0
2010-06-17 13:50:00,30.01,30.08,30.01,30.08,3700.0,26.646,26.7082,26.646,26.7082,3700.0
2010-06-17 14:00:00,30.08,30.14,30.08,30.12,5500.0,26.7082,26.7614,26.7082,26.7437,5500.0
2010-06-17 14:10:00,30.1,30.11,30.06,30.09,6000.0,26.7259,26.7348,26.6904,26.717,6000.0
2010-06-17 14:20:00,30.08,30.09,30.03,30.03,13000.0,26.7082,26.717,26.6638,26.6638,13000.0
2010-06-17 14:30:00,30.03,30.06,30.01,30.02,7900.0,26.6638,26.6904,26.646,26.6549,7900.0
2010-06-17 14:40:00,30.01,30.02,29.89,29.9,7800.0,26.646,26.6549,26.5395,26.5483,7800.0
2010-06-17 14:50:00,29.89,29.92,29.88,29.92,4200.0,26.5395,26.5661,26.5306,26.5661,4200.0
2010-06-17 15:00:00,29.92,29.92,29.87,29.89,11000.0,26.5661,26.5661,26.5217,26.5395,11000.0
2010-06-17 15:10:00,29.9,29.91,29.83,29.83,12200.0,26.5483,26.5572,26.4862,26.4862,12200.0
2010-06-17 15:20:00,29.84,29.87,29.82,29.82,18700.0,26.4951,26.5217,26.4773,26.4773,18700.0
2010-06-17 15:30:00,29.82,29.93,29.82,29.93,17800.0,26.4773,26.575,26.4773,26.575,17800.0
2010-06-17 15:40:00,29.92,29.98,29.86,29.92,42100.0,26.5661,26.6194,26.5128,26.5661,42100.0
2010-06-17 15:50:00,29.92,29.97,29.89,29.91,59600.0,26.5661,26.6105,26.5395,26.5572,59600.0
2010-06-18 09:30:00,29.9,29.95,29.76,29.85,87300.0,26.5483,26.5927,26.424,26.5039,87300.0
2010-06-18 09:40:00,29.84,29.91,29.82,29.91,5900.0,26.4951,26.5572,26.4773,26.5572,5900.0
2010-06-18 09:50:00,29.92,29.94,29.86,29.86,6000.0,26.5661,26.5838,26.5128,26.5128,6000.0
2010-06-18 10:00:00,29.86,29.95,29.83,29.95,5100.0,26.5128,26.5927,26.4862,26.5927,5100.0
2010-06-18 10:10:00,29.97,30.09,29.97,30.0,17300.0,26.6105,26.717,26.6105,26.6371,17300.0
2010-06-18 10:20:00,29.97,30.07,29.94,30.06,3300.0,26.6105,26.6993,26.5838,26.6904,3300.0
2010-06-18 10:30:00,30.06,30.12,30.05,30.05,5100.0,26.6904,26.7437,26.6815,26.6815,5100.0
2010-06-18 10:40:00,30.02,30.1,30.02,30.09,4900.0,26.6549,26.7259,26.6549,26.717,4900.0
2010-06-18 10:50:00,30.1,30.16,30.1,30.13,6300.0,26.7259,26.7792,26.7259,26.7526,6300.0
2010-06-18 11:00:00,30.12,30.16,30.08,30.14,17300.0,26.7437,26.7792,26.7082,26.7614,17300.0
2010-06-18 11:10:00,30.12,30.12,30.03,30.04,17300.0,26.7437,26.7437,26.6638,26.6726,17300.0
2010-06-18 11:20:00,30.05,30.12,30.05,30.07,9700.0,26.6815,26.7437,26.6815,26.6993,9700.0
2010-06-18 11:30:00,30.06,30.08,30.03,30.03,3200.0,26.6904,26.7082,26.6638,26.6638,3200.0
2010-06-18 11:40:00,30.03,30.03,29.99,29.99,1900.0,26.6638,26.6638,26.6282,26.6282,1900.0
2010-06-18 11:50:00,29.98,30.03,29.98,30.01,2400.0,26.6194,26.6638,26.6194,26.646,2400.0
2010-06-18 12:00:00,30.01,30.05,30.01,30.03,4900.0,26.646,26.6815,26.646,26.6638,4900.0
2010-06-18 12:10:00,30.04,30.04,29.99,29.99,4600.0,26.6726,26.6726,26.6282,26.6282,4600.0
2010-06-18 12:20:00,29.99,29.99,29.87,29.87,2800.0,26.6282,26.6282,26.5217,26.5217,2800.0
2010-06-18 12:30:00,29.87,29.87,29.82,29.82,2300.0,26.5217,26.5217,26.4773,26.4773,2300.0
2010-06-18 12:40:00,29.81,29.89,29.81,29.88,6100.0,26.4684,26.5395,26.4684,26.5306,6100.0
2010-06-18 12:50:00,29.88,29.88,29.78,29.79,7600.0,26.5306,26.5306,26.4418,26.4507,7600.0
2010-06-18 13:00:00,29.78,29.82,29.76,29.8,10400.0,26.4418,26.4773,26.424,26.4595,10400.0
2010-06-18 13:10:00,29.8,29.81,29.79,29.81,6000.0,26.4595,26.4684,26.4507,26.4684,6000.0
2010-06-18 13:20:00,29.81,29.81,29.78,29.79,3700.0,26.4684,26.4684,26.4418,26.4507,3700.0
2010-06-18 13:30:00,29.8,29.89,29.8,29.88,3600.0,26.4595,26.5395,26.4595,26.5306,3600.0
2010-06-18 13:40:00,29.91,29.96,29.91,29.91,14400.0,26.5572,26.6016,26.5572,26.5572,14400.0
2010-06-18 13:50:00,29.91,29.92,29.86,29.86,5900.0,26.5572,26.5661,26.5128,26.5128,5900.0
2010-06-18 14:00:00,29.86,29.9,29.82,29.9,8600.0,26.5128,26.5483,26.4773,26.5483,8600.0
2010-06-18 14:10:00,29.9,30.0,29.9,29.98,9700.0,26.5483,26.6371,26.5483,26.6194,9700.0
2010-06-18 14:20:00,29.98,29.98,29.92,29.93,4000.0,26.6194,26.6194,26.5661,26.575,4000.0
2010-06-18 14:30:00,29.93,29.96,29.91,29.95,4800.0,26.575,26.6016,26.5572,26.5927,4800.0
2010-06-18 14:40:00,29.96,30.01,29.94,29.94,10000.0,26.6016,26.646,26.5838,26.5838,10000.0
2010-06-18 14:50:00,29.94,29.94,29.92,29.93,4700.0,26.5838,26.5838,26.5661,26.575,4700.0
2010-06-18 15:00:00,29.92,29.92,29.83,29.83,11600.0,26.5661,26.5661,26.4862,26.4862,11600.0
2010-06-18 15:10:00,29.83,29.9,29.81,29.88,7100.0,26.4862,26.5483,26.4684,26.5306,7100.0
2010-06-18 15:20:00,29.87,29.91,29.85,29.87,6900.0,26.5217,26.5572,26.5039,26.5217,6900.0
2010-06-18 15:30:00,29.87,29.88,29.85,29.86,8400.0,26.5217,26.5306,26.5039,26.5128,8400.0
2010-06-18 15:40:00,29.87,29.96,29.85,29.91,28700.0,26.5217,26.6016,26.5039,26.5572,28700.0
2010-06-18 15:50:00,29.92,29.96,29.91,29.96,82800.0,26.5661,26.6016,26.5572,26.6016,82800.0
2010-06-21 09:30:00,30.35,30.6,30.23,30.6,7100.0,26.9479,27.1699,26.8413,27.1699,7100.0
2010-06-21 09:40:00,30.52,30.55,30.31,30.41,11600.0,27.0988,27.1255,26.9124,27.0012,11600.0
2010-06-21 09:50:00,30.4,30.46,30.36,30.46,11200.0,26.9923,27.0456,26.9568,27.0456,11200.0
2010-06-21 10:00:00,30.46,30.46,30.4,30.45,8700.0,27.0456,27.0456,26.9923,27.0367,8700.0
2010-06-21 10:10:00,30.45,30.5,30.43,30.47,12200.0,27.0367,27.0811,27.0189,27.0544,12200.0
2010-06-21 10:20:00,30.46,30.53,30.46,30.5,13900.0,27.0456,27.1077,27.0456,27.0811,13900.0
2010-06-21 10:30:00,30.49,30.52,30.47,30.5,9500.0,27.0722,27.0988,27.0544,27.0811,9500.0
2010-06-21 10:40:00,30.51,30.58,30.51,30.57,17000.0,27.09,27.1521,27.09,27.1432,17000.0
2010-06-21 10:50:00,30.58,30.6,30.54,30.6,18200.0,27.1521,27.1699,27.1166,27.1699,18200.0
2010-06-21 11:00:00,30.59,30.59,30.57,30.58,8100.0,27.161,27.161,27.1432,27.1521,8100.0
2010-06-21 11:10:00,30.58,30.59,30.57,30.59,7300.0,27.1521,27.161,27.1432,27.161,7300.0
2010-06-21 11:20:00,30.58,30.6,30.51,30.54,11800.0,27.1521,27.1699,27.09,27.1166,11800.0
2010-06-21 11:30:00,30.53,30.54,30.5,30.52,8200.0,27.1077,27.1166,27.0811,27.0988,8200.0
2010-06-21 11:40:00,30.51,30.51,30.43,30.43,8200.0,27.09,27.09,27.0189,27.0189,8200.0
2010-06-21 11:50:00,30.41,30.49,30.39,30.48,21900.0,27.0012,27.0722,26.9834,27.0633,21900.0
2010-06-21 12:00:00,30.49,30.51,30.41,30.41,20200.0,27.0722,27.09,27.0012,27.0012,20200.0
2010-06-21 12:10:00,30.42,30.45,30.38,30.45,12800.0,27.01,27.0367,26.9745,27.0367,12800.0
2010-06-21 12:20:00,30.44,30.47,30.38,30.41,25700.0,27.0278,27.0544,26.9745,27.0012,25700.0
2010-06-21 12:30:00,30.41,30.43,30.39,30.4,11900.0,27.0012,27.0189,26.9834,26.9923,11900.0
2010-06-21 12:40:00,30.4,30.42,30.38,30.39,4400.0,26.9923,27.01,26.9745,26.9834,4400.0
2010-06-21 12:50:00,30.39,30.42,30.37,30.42,9700.0,26.9834,27.01,26.9656,27.01,9700.0
2010-06-21 13:00:00,30.42,30.43,30.38,30.42,37700.0,27.01,27.0189,26.9745,27.01,37700.0
2010-06-21 13:10:00,30.41,30.43,30.4,30.42,7500.0,27.0012,27.0189,26.9923,27.01,7500.0
2010-06-21 13:20:00,30.43,30.43,30.41,30.42,4500.0,27.0189,27.0189,27.0012,27.01,4500.0
2010-06-21 13:30:00,30.43,30.43,30.4,30.4,10700.0,27.0189,27.0189,26.9923,26.9923,10700.0
2010-06-21 13:40:00,30.4,30.4,30.33,30.39,10700.0,26.9923,26.9923,26.9301,26.9834,10700.0
2010-06-21 13:50:00,30.38,30.41,30.36,30.4,9400.0,26.9745,27.0012,26.9568,26.9923,9400.0
2010-06-21 14:00:00,30.39,30.41,30.37,30.39,11500.0,26.9834,27.0012,26.9656,26.9834,11500.0
2010-06-21 14:10:00,30.38,30.43,30.38,30.4,7200.0,26.9745,27.0189,26.9745,26.9923,7200.0
2010-06-21 14:20:00,30.39,30.4,30.36,30.38,10600.0,26.9834,26.9923,26.9568,26.9745,10600.0
2010-06-21 14:30:00,30.38,30.38,30.36,30.37,7600.0,26.9745,26.9745,26.9568,26.9656,7600.0
2010-06-21 14:40:00,30.36,30.39,30.36,30.39,13800.0,26.9568,26.9834,26.9568,26.9834,13800.0
2010-06-21 14:50:00,30.38,30.39,30.31,30.31,15600.0,26.9745,26.9834,26.9124,26.9124,15600.0
2010-06-21 15:00:00,30.3,30.3,30.22,30.24,49500.0,26.9035,26.9035,26.8325,26.8502,49500.0
2010-06-21 15:10:00,30.24,30.24,30.1,30.1,15400.0,26.8502,26.8502,26.7259,26.7259,15400.0
2010-06-21 15:20:00,30.1,30.17,30.09,30.1,19300.0,26.7259,26.7881,26.717,26.7259,19300.0
2010-06-21 15:30:00,30.08,30.16,30.05,30.15,20600.0,26.7082,26.7792,26.6815,26.7703,20600.0
2010-06-21 15:40:00,30.15,30.16,30.0,30.01,36200.0,26.7703,26.7792,26.6371,26.646,36200.0
2010-06-21 15:50:00,30.02,30.09,30.02,30.08,44200.0,26.6549,26.717,26.6549,26.7082,44200.0
2010-06-22 09:30:00,30.09,30.12,30.0,30.07,4200.0,26.717,26.7437,26.6371,26.6993,4200.0
2010-06-22 09:40:00,30.03,30.21,30.03,30.04,11400.0,26.6638,26.8236,26.6638,26.6726,11400.0
2010-06-22 09:50:00,30.07,30.1,30.0,30.0,10900.0,26.6993,26.7259,26.6371,26.6371,10900.0
2010-06-22 10:00:00,30.0,30.0,29.86,29.88,12400.0,26.6371,26.6371,26.5128,26.5306,12400.0
2010-06-22 10:10:00,29.91,29.95,29.76,29.81,10800.0,26.5572,26.5927,26.424,26.4684,10800.0
2010-06-22 10:20:00,29.8,29.9,29.79,29.85,6300.0,26.4595,26.5483,26.4507,26.5039,6300.0
2010-06-22 10:30:00,29.83,29.83,29.67,29.76,8500.0,26.4862,26.4862,26.3441,26.424,8500.0
2010-06-22 10:40:00,29.78,29.84,29.74,29.8,19500.0,26.4418,26.4951,26.4063,26.4595,19500.0
2010-06-22 10:50:00,29.79,29.91,29.77,29.83,9800.0,26.4507,26.5572,26.4329,26.4862,9800.0
2010-06-22 11:00:00,29.81,29.85,29.8,29.83,33800.0,26.4684,26.5039,26.4595,26.4862,33800.0
2010-06-22 11:10:00,29.84,30.02,29.84,30.01,26500.0,26.4951,26.6549,26.4951,26.646,26500.0
2010-06-22 11:20:00,30.0,30.04,29.97,30.0,6000.0,26.6371,26.6726,26.6105,26.6371,6000.0
2010-06-22 11:30:00,30.0,30.12,30.0,30.12,6100.0,26.6371,26.7437,26.6371,26.7437,6100.0
2010-06-22 11:40:00,30.12,30.13,30.05,30.05,4800.0,26.7437,26.7526,26.6815,26.6815,4800.0
2010-06-22 11:50:00,30.07,30.09,30.0,30.0,3700.0,26.6993,26.717,26.6371,26.6371,3700.0
2010-06-22 12:00:00,30.0,30.06,29.99,30.03,6800.0,26.6371,26.6904,26.6282,26.6638,6800.0
2010-06-22 12:10:00,30.03,30.03,30.01,30.02,4900.0,26.6638,26.6638,26.646,26.6549,4900.0
2010-06-22 12:20:00,30.02,30.06,29.95,29.95,2900.0,26.6549,26.6904,26.5927,26.5927,2900.0
2010-06-22 12:30:00,29.93,29.93,29.86,29.86,4800.0,26.575,26.575,26.5128,26.5128,4800.0
2010-06-22 12:40:00,29.86,29.87,29.75,29.81,55200.0,26.5128,26.5217,26.4151,26.4684,55200.0
2010-06-22 12:50:00,29.82,29.87,29.81,29.81,5800.0,26.4773,26.5217,26.4684,26.4684,5800.0
2010-06-22 13:00:00,29.78,29.79,29.72,29.78,5900.0,26.4418,26.4507,26.3885,26.4418,5900.0
2010-06-22 13:10:00,29.78,29.84,29.77,29.83,12400.0,26.4418,26.4951,26.4329,26.4862,12400.0
2010-06-22 13:20:00,29.83,30.03,29.83,30.02,101200.0,26.4862,26.6638,26.4862,26.6549,101200.0
2010-06-22 13:30:00,30.01,30.02,29.99,30.0,43500.0,26.646,26.6549,26.6282,26.6371,43500.0
2010-06-22 13:40:00,30.0,30.21,30.0,30.2,30600.0,26.6371,26.8236,26.6371,26.8147,30600.0
2010-06-22 13:50:00,30.21,30.23,30.17,30.18,14800.0,26.8236,26.8413,26.7881,26.7969,14800.0
2010-06-22 14:00:00,30.17,30.17,30.01,30.05,17400.0,26.7881,26.7881,26.646,26.6815,17400.0
2010-06-22 14:10:00,30.05,30.11,30.03,30.09,14500.0,26.6815,26.7348,26.6638,26.717,14500.0
2010-06-22 14:20:00,30.09,30.09,30.06,30.08,15900.0,26.717,26.717,26.6904,26.7082,15900.0
2010-06-22 14:30:00,30.07,30.08,30.04,30.05,13000.0,26.6993,26.7082,26.6726,26.6815,13000.0
2010-06-22 14:40:00,30.06,30.06,29.87,29.87,22100.0,26.6904,26.6904,26.5217,26.5217,22100.0
2010-06-22 14:50:00,29.88,30.01,29.88,30.01,70300.0,26.5306,26.646,26.5306,26.646,70300.0
2010-06-22 15:00:00,30.0,30.05,29.99,30.04,47800.0,26.6371,26.6815,26.6282,26.6726,47800.0
2010-06-22 15:10:00,30.03,30.13,30.0,30.12,53200.0,26.6638,26.7526,26.6371,26.7437,53200.0
2010-06-22 15:20:00,30.13,30.17,30.03,30.07,63900.0,26.7526,26.7881,26.6638,26.6993,63900.0
2010-06-22 15:30:00,30.07,30.16,29.99,30.16,95500.0,26.6993,26.7792,26.6282,26.7792,95500.0
2010-06-22 15:40:00,30.16,30.23,30.11,30.19,78500.0,26.7792,26.8413,26.7348,26.8058,78500.0
2010-06-22 15:50:00,30.18,30.25,30.05,30.07,120900.0,26.7969,26.8591,26.6815,26.6993,120900.0
2010-06-23 09:30:00,30.15,30.15,29.87,29.9,7000.0,26.7703,26.7703,26.5217,26.5483,7000.0
2010-06-23 09:40:00,29.89,29.94,29.7,29.78,14100.0,26.5395,26.5838,26.3708,26.4418,14100.0
2010-06-23 09:50:00,29.78,29.82,29.72,29.8,12300.0,26.4418,26.4773,26.3885,26.4595,12300.0
2010-06-23 10:00:00,29.8,29.8,29.37,29.45,47900.0,26.4595,26.4595,26.0777,26.1488,47900.0
2010-06-23 10:10:00,29.43,29.53,29.41,29.52,5900.0,26.131,26.2198,26.1133,26.2109,5900.0
2010-06-23 10:20:00,29.5,29.5,29.38,29.41,7400.0,26.1932,26.1932,26.0866,26.1133,7400.0
2010-06-23 10:30:00,29.42,29.61,29.42,29.49,7100.0,26.1221,26.2908,26.1221,26.1843,7100.0
2010-06-23 10:40:00,29.51,29.53,29.45,29.53,9200.0,26.2021,26.2198,26.1488,26.2198,9200.0
2010-06-23 10:50:00,29.54,29.54,29.39,29.41,12800.0,26.2287,26.2287,26.0955,26.1133,12800.0
2010-06-23 11:00:00,29.4,29.4,29.35,29.37,7300.0,26.1044,26.1044,26.06,26.0777,7300.0
2010-06-23 11:10:00,29.38,29.38,29.28,29.33,11200.0,26.0866,26.0866,25.9978,26.0422,11200.0
2010-06-23 11:20:00,29.33,29.39,29.27,29.36,7400.0,26.0422,26.0955,25.989,26.0689,7400.0
2010-06-23 11:30:00,29.37,29.39,29.32,29.34,6100.0,26.0777,26.0955,26.0333,26.0511,6100.0
2010-06-23 11:40:00,29.33,29.38,29.32,29.32,13800.0,26.0422,26.0866,26.0333,26.0333,13800.0
2010-06-23 11:50:00,29.3,29.31,29.22,29.26,6500.0,26.0156,26.0245,25.9446,25.9801,6500.0
2010-06-23 12:00:00,29.27,29.33,29.26,29.29,8700.0,25.989,26.0422,25.9801,26.0067,8700.0
2010-06-23 12:10:00,29.29,29.33,29.26,29.32,8100.0,26.0067,26.0422,25.9801,26.0333,8100.0
2010-06-23 12:20:00,29.31,29.31,29.27,29.29,3800.0,26.0245,26.0245,25.989,26.0067,3800.0
2010-06-23 12:30:00,29.29,29.33,29.22,29.3,4600.0,26.0067,26.0422,25.9446,26.0156,4600.0
2010-06-23 12:40:00,29.28,29.34,29.26,29.3,4700.0,25.9978,26.0511,25.9801,26.0156,4700.0
2010-06-23 12:50:00,29.3,29.33,29.3,29.32,4500.0,26.0156,26.0422,26.0156,26.0333,4500.0
2010-06-23 13:00:00,29.33,29.37,29.32,29.34,9300.0,26.0422,26.0777,26.0333,26.0511,9300.0
2010-06-23 13:10:00,29.36,29.42,29.28,29.29,8900.0,26.0689,26.1221,25.9978,26.0067,8900.0
2010-06-23 13:20:00,29.3,29.32,29.29,29.32,5900.0,26.0156,26.0333,26.0067,26.0333,5900.0
2010-06-23 13:30:00,29.31,29.35,29.31,29.35,4700.0,26.0245,26.06,26.0245,26.06,4700.0
2010-06-23 13:40:00,29.35,29.4,29.33,29.34,7400.0,26.06,26.1044,26.0422,26.0511,7400.0
2010-06-23 13:50:00,29.34,29.4,29.33,29.4,5000.0,26.0511,26.1044,26.0422,26.1044,5000.0
2010-06-23 14:00:00,29.39,29.48,29.37,29.48,8000.0,26.0955,26.1754,26.0777,26.1754,8000.0
2010-06-23 14:10:00,29.5,29.55,29.45,29.5,10100.0,26.1932,26.2376,26.1488,26.1932,10100.0
2010-06-23 14:20:00,29.47,29.54,29.36,29.54,10700.0,26.1665,26.2287,26.0689,26.2287,10700.0
2010-06-23 14:30:00,29.55,29.7,29.55,29.61,12900.0,26.2376,26.3708,26.2376,26.2908,12900.0
2010-06-23 14:40:00,29.6,29.62,29.44,29.45,12600.0,26.282,26.2997,26.1399,26.1488,12600.0
2010-06-23 14:50:00,29.46,29.5,29.36,29.43,14900.0,26.1577,26.1932,26.0689,26.131,14900.0
2010-06-23 15:00:00,29.43,29.47,29.32,29.35,16400.0,26.131,26.1665,26.0333,26.06,16400.0
2010-06-23 15:10:00,29.36,29.43,29.33,29.36,17400.0,26.0689,26.131,26.0422,26.0689,17400.0
2010-06-23 15:20:00,29.35,29.55,29.34,29.52,30700.0,26.06,26.2376,26.0511,26.2109,30700.0
2010-06-23 15:30:00,29.52,29.55,29.44,29.53,29200.0,26.2109,26.2376,26.1399,26.2198,29200.0
2010-06-23 15:40:00,29.53,29.59,29.44,29.55,42100.0,26.2198,26.2731,26.1399,26.2376,42100.0
2010-06-23 15:50:00,29.54,29.62,29.5,29.52,65000.0,26.2287,26.2997,26.1932,26.2109,65000.0
2010-06-24 09:30:00,29.29,29.34,29.2,29.34,15900.0,26.0067,26.0511,25.9268,26.0511,15900.0
2010-06-24 09:40:00,29.33,29.43,29.3,29.33,17700.0,26.0422,26.131,26.0156,26.0422,17700.0
2010-06-24 09:50:00,29.33,29.34,28.96,29.03,23400.0,26.0422,26.0511,25.7137,25.7759,23400.0
2010-06-24 10:00:00,29.03,29.16,29.0,29.14,11200.0,25.7759,25.8913,25.7492,25.8735,11200.0
2010-06-24 10:10:00,29.13,29.17,29.04,29.11,9900.0,25.8646,25.9002,25.7847,25.8469,9900.0
2010-06-24 10:20:00,29.12,29.18,29.11,29.14,10300.0,25.8558,25.909,25.8469,25.8735,10300.0
2010-06-24 10:30:00,29.14,29.14,29.03,29.11,5900.0,25.8735,25.8735,25.7759,25.8469,5900.0
2010-06-24 10:40:00,29.1,29.1,28.96,29.01,7000.0,25.838,25.838,25.7137,25.7581,7000.0
2010-06-24 10:50:00,29.0,29.06,28.87,29.05,23300.0,25.7492,25.8025,25.6338,25.7936,23300.0
2010-06-24 11:00:00,29.04,29.05,28.91,28.94,16000.0,25.7847,25.7936,25.6693,25.6959,16000.0
2010-06-24 11:10:00,28.93,28.94,28.88,28.88,4600.0,25.6871,25.6959,25.6427,25.6427,4600.0
2010-06-24 11:20:00,28.87,28.87,28.79,28.82,7700.0,25.6338,25.6338,25.5628,25.5894,7700.0
2010-06-24 11:30:00,28.78,28.85,28.74,28.84,16300.0,25.5539,25.616,25.5184,25.6072,16300.0
2010-06-24 11:40:00,28.84,28.86,28.82,28.83,4500.0,25.6072,25.6249,25.5894,25.5983,4500.0
2010-06-24 11:50:00,28.85,28.86,28.8,28.85,6100.0,25.616,25.6249,25.5716,25.616,6100.0
2010-06-24 12:00:00,28.84,28.91,28.84,28.9,7100.0,25.6072,25.6693,25.6072,25.6604,7100.0
2010-06-24 12:10:00,28.9,28.91,28.9,28.9,7700.0,25.6604,25.6693,25.6604,25.6604,7700.0
2010-06-24 12:20:00,28.9,28.95,28.88,28.91,10800.0,25.6604,25.7048,25.6427,25.6693,10800.0
2010-06-24 12:30:00,28.9,28.94,28.88,28.94,14400.0,25.6604,25.6959,25.6427,25.6959,14400.0
2010-06-24 12:40:00,28.94,28.94,28.89,28.9,6500.0,25.6959,25.6959,25.6516,25.6604,6500.0
2010-06-24 12:50:00,28.89,28.91,28.89,28.9,5000.0,25.6516,25.6693,25.6516,25.6604,5000.0
2010-06-24 13:00:00,28.9,28.93,28.85,28.88,10000.0,25.6604,25.6871,25.616,25.6427,10000.0
2010-06-24 13:10:00,28.88,28.96,28.88,28.92,14400.0,25.6427,25.7137,25.6427,25.6782,14400.0
2010-06-24 13:20:00,28.92,28.92,28.87,28.9,17400.0,25.6782,25.6782,25.6338,25.6604,17400.0
2010-06-24 13:30:00,28.9,29.03,28.89,29.02,17300.0,25.6604,25.7759,25.6516,25.767,17300.0
2010-06-24 13:40:00,29.02,29.03,28.89,28.96,46900.0,25.767,25.7759,25.6516,25.7137,46900.0
2010-06-24 13:50:00,28.97,29.04,28.96,29.0,21500.0,25.7226,25.7847,25.7137,25.7492,21500.0
2010-06-24 14:00:00,29.0,29.0,28.93,28.95,8600.0,25.7492,25.7492,25.6871,25.7048,8600.0
2010-06-24 14:10:00,28.94,28.94,28.9,28.92,6900.0,25.6959,25.6959,25.6604,25.6782,6900.0
2010-06-24 14:20:00,28.91,28.95,28.88,28.94,14700.0,25.6693,25.7048,25.6427,25.6959,14700.0
2010-06-24 14:30:00,28.94,28.94,28.82,28.82,6600.0,25.6959,25.6959,25.5894,25.5894,6600.0
2010-06-24 14:40:00,28.83,28.85,28.75,28.75,6000.0,25.5983,25.616,25.5272,25.5272,6000.0
2010-06-24 14:50:00,28.78,28.8,28.73,28.74,5100.0,25.5539,25.5716,25.5095,25.5184,5100.0
2010-06-24 15:00:00,28.75,28.77,28.69,28.69,15100.0,25.5272,25.545,25.474,25.474,15100.0
2010-06-24 15:10:00,28.7,28.71,28.58,28.62,16500.0,25.4828,25.4917,25.3763,25.4118,16500.0
2010-06-24 15:20:00,28.62,28.75,28.62,28.73,15600.0,25.4118,25.5272,25.4118,25.5095,15600.0
2010-06-24 15:30:00,28.73,28.77,28.67,28.74,17000.0,25.5095,25.545,25.4562,25.5184,17000.0
2010-06-24 15:40:00,28.71,28.75,28.63,28.69,34900.0,25.4917,25.5272,25.4207,25.474,34900.0
2010-06-24 15:50:00,28.69,28.7,28.6,28.65,56300.0,25.474,25.4828,25.3941,25.4385,56300.0
2010-06-25 09:30:00,28.5,28.75,28.36,28.44,17000.0,25.3053,25.5272,25.181,25.252,17000.0
2010-06-25 09:40:00,28.42,28.67,28.41,28.67,16000.0,25.2342,25.4562,25.2254,25.4562,16000.0
2010-06-25 09:50:00,28.66,28.72,28.59,28.69,8500.0,25.4473,25.5006,25.3852,25.474,8500.0
2010-06-25 10:00:00,28.72,28.81,28.72,28.8,7800.0,25.5006,25.5805,25.5006,25.5716,7800.0
2010-06-25 10:10:00,28.79,28.82,28.74,28.76,9400.0,25.5628,25.5894,25.5184,25.5361,9400.0
2010-06-25 10:20:00,28.77,28.8,28.7,28.7,12300.0,25.545,25.5716,25.4828,25.4828,12300.0
2010-06-25 10:30:00,28.73,28.73,28.65,28.66,9000.0,25.5095,25.5095,25.4385,25.4473,9000.0
2010-06-25 10:40:00,28.68,28.78,28.68,28.73,13700.0,25.4651,25.5539,25.4651,25.5095,13700.0
2010-06-25 10:50:00,28.74,28.76,28.55,28.56,14300.0,25.5184,25.5361,25.3497,25.3585,14300.0
2010-06-25 11:00:00,28.56,28.74,28.56,28.73,6900.0,25.3585,25.5184,25.3585,25.5095,6900.0
2010-06-25 11:10:00,28.73,28.73,28.64,28.7,10200.0,25.5095,25.5095,25.4296,25.4828,10200.0
2010-06-25 11:20:00,28.69,28.69,28.6,28.62,16000.0,25.474,25.474,25.3941,25.4118,16000.0
2010-06-25 11:30:00,28.63,28.7,28.63,28.68,16900.0,25.4207,25.4828,25.4207,25.4651,16900.0
2010-06-25 11:40:00,28.7,28.82,28.67,28.82,8900.0,25.4828,25.5894,25.4562,25.5894,8900.0
2010-06-25 11:50:00,28.82,28.88,28.82,28.84,3500.0,25.5894,25.6427,25.5894,25.6072,3500.0
2010-06-25 12:00:00,28.84,28.91,28.84,28.87,15000.0,25.6072,25.6693,25.6072,25.6338,15000.0
2010-06-25 12:10:00,28.9,28.9,28.87,28.88,5300.0,25.6604,25.6604,25.6338,25.6427,5300.0
2010-06-25 12:20:00,28.87,28.87,28.84,28.84,5900.0,25.6338,25.6338,25.6072,25.6072,5900.0
2010-06-25 12:30:00,28.84,28.9,28.83,28.84,15300.0,25.6072,25.6604,25.5983,25.6072,15300.0
2010-06-25 12:40:00,28.84,28.9,28.83,28.9,9700.0,25.6072,25.6604,25.5983,25.6604,9700.0
2010-06-25 12:50:00,28.89,28.91,28.87,28.91,10600.0,25.6516,25.6693,25.6338,25.6693,10600.0
2010-06-25 13:00:00,28.9,29.0,28.9,29.0,7600.0,25.6604,25.7492,25.6604,25.7492,7600.0
2010-06-25 13:10:00,28.99,29.05,28.97,29.05,13600.0,25.7403,25.7936,25.7226,25.7936,13600.0
2010-06-25 13:20:00,29.04,29.04,28.95,29.04,10300.0,25.7847,25.7847,25.7048,25.7847,10300.0
2010-06-25 13:30:00,29.06,29.18,29.06,29.1,9000.0,25.8025,25.909,25.8025,25.838,9000.0
2010-06-25 13:40:00,29.11,29.17,29.08,29.16,10800.0,25.8469,25.9002,25.8203,25.8913,10800.0
2010-06-25 13:50:00,29.16,29.17,29.12,29.12,10700.0,25.8913,25.9002,25.8558,25.8558,10700.0
2010-06-25 14:00:00,29.11,29.13,29.04,29.04,12600.0,25.8469,25.8646,25.7847,25.7847,12600.0
2010-06-25 14:10:00,29.04,29.17,29.04,29.17,7300.0,25.7847,25.9002,25.7847,25.9002,7300.0
2010-06-25 14:20:00,29.16,29.17,29.05,29.09,20200.0,25.8913,25.9002,25.7936,25.8291,20200.0
2010-06-25 14:30:00,29.09,29.11,29.06,29.07,10700.0,25.8291,25.8469,25.8025,25.8114,10700.0
2010-06-25 14:40:00,29.07,29.1,29.04,29.08,6200.0,25.8114,25.838,25.7847,25.8203,6200.0
2010-06-25 14:50:00,29.07,29.13,29.06,29.06,6000.0,25.8114,25.8646,25.8025,25.8025,6000.0
2010-06-25 15:00:00,29.07,29.07,29.02,29.07,8900.0,25.8114,25.8114,25.767,25.8114,8900.0
2010-06-25 15:10:00,29.07,29.08,28.9,28.96,10800.0,25.8114,25.8203,25.6604,25.7137,10800.0
2010-06-25 15:20:00,28.96,29.04,28.94,29.01,15900.0,25.7137,25.7847,25.6959,25.7581,15900.0
2010-06-25 15:30:00,29.0,29.1,28.97,29.1,23300.0,25.7492,25.838,25.7226,25.838,23300.0
2010-06-25 15:40:00,29.1,29.1,28.93,29.0,55000.0,25.838,25.838,25.6871,25.7492,55000.0
2010-06-25 15:50:00,29.0,29.09,28.9,29.08,107500.0,25.7492,25.8291,25.6604,25.8203,107500.0
2010-06-28 09:30:00,29.12,29.18,29.03,29.05,6700.0,25.8558,25.909,25.7759,25.7936,6700.0
2010-06-28 09:40:00,29.12,29.12,28.95,29.03,7500.0,25.8558,25.8558,25.7048,25.7759,7500.0
2010-06-28 09:50:00,29.01,29.05,28.91,28.96,11000.0,25.7581,25.7936,25.6693,25.7137,11000.0
2010-06-28 10:00:00,28.94,29.0,28.89,28.89,12900.0,25.6959,25.7492,25.6516,25.6516,12900.0
2010-06-28 10:10:00,28.91,28.97,28.88,28.94,6700.0,25.6693,25.7226,25.6427,25.6959,6700.0
2010-06-28 10:20:00,28.95,28.99,28.92,28.94,11700.0,25.7048,25.7403,25.6782,25.6959,11700.0
2010-06-28 10:30:00,28.97,29.03,28.94,28.99,8600.0,25.7226,25.7759,25.6959,25.7403,8600.0
2010-06-28 10:40:00,29.0,29.12,29.0,29.09,15000.0,25.7492,25.8558,25.7492,25.8291,15000.0
2010-06-28 10:50:00,29.08,29.12,29.06,29.09,14600.0,25.8203,25.8558,25.8025,25.8291,14600.0
2010-06-28 11:00:00,29.13,29.17,29.1,29.17,8300.0,25.8646,25.9002,25.838,25.9002,8300.0
2010-06-28 11:10:00,29.17,29.22,29.16,29.16,9200.0,25.9002,25.9446,25.8913,25.8913,9200.0
2010-06-28 11:20:00,29.14,29.2,29.11,29.15,9100.0,25.8735,25.9268,25.8469,25.8824,9100.0
2010-06-28 11:30:00,29.16,29.18,29.13,29.17,14100.0,25.8913,25.909,25.8646,25.9002,14100.0
2010-06-28 11:40:00,29.17,29.21,29.11,29.21,13900.0,25.9002,25.9357,25.8469,25.9357,13900.0
2010-06-28 11:50:00,29.2,29.2,29.14,29.16,7400.0,25.9268,25.9268,25.8735,25.8913,7400.0
2010-06-28 12:00:00,29.15,29.18,29.13,29.17,8900.0,25.8824,25.909,25.8646,25.9002,8900.0
2010-06-28 12:10:00,29.17,29.18,29.08,29.1,11600.0,25.9002,25.909,25.8203,25.838,11600.0
2010-06-28 12:20:00,29.1,29.16,29.08,29.16,10400.0,25.838,25.8913,25.8203,25.8913,10400.0
2010-06-28 12:30:00,29.16,29.2,29.12,29.13,8300.0,25.8913,25.9268,25.8558,25.8646,8300.0
2010-06-28 12:40:00,29.13,29.17,29.1,29.16,7300.0,25.8646,25.9002,25.838,25.8913,7300.0
2010-06-28 12:50:00,29.18,29.2,29.16,29.19,8900.0,25.909,25.9268,25.8913,25.9179,8900.0
2010-06-28 13:00:00,29.18,29.18,29.11,29.12,12600.0,25.909,25.909,25.8469,25.8558,12600.0
2010-06-28 13:10:00,29.12,29.13,29.09,29.09,13700.0,25.8558,25.8646,25.8291,25.8291,13700.0
2010-06-28 13:20:00,29.1,29.14,29.09,29.12,12100.0,25.838,25.8735,25.8291,25.8558,12100.0
2010-06-28 13:30:00,29.1,29.12,29.05,29.06,14600.0,25.838,25.8558,25.7936,25.8025,14600.0
2010-06-28 13:40:00,29.05,29.06,29.03,29.04,5400.0,25.7936,25.8025,25.7759,25.7847,5400.0
2010-06-28 13:50:00,29.05,29.1,29.02,29.08,13800.0,25.7936,25.838,25.767,25.8203,13800.0
2010-06-28 14:00:00,29.08,29.1,29.05,29.1,22800.0,25.8203,25.838,25.7936,25.838,22800.0
2010-06-28 14:10:00,29.1,29.12,29.08,29.1,18800.0,25.838,25.8558,25.8203,25.838,18800.0
2010-06-28 14:20:00,29.1,29.12,29.06,29.06,11300.0,25.838,25.8558,25.8025,25.8025,11300.0
2010-06-28 14:30:00,29.05,29.13,29.05,29.09,11600.0,25.7936,25.8646,25.7936,25.8291,11600.0
2010-06-28 14:40:00,29.09,29.15,29.08,29.12,8600.0,25.8291,25.8824,25.8203,25.8558,8600.0
2010-06-28 14:50:00,29.13,29.14,29.07,29.14,9900.0,25.8646,25.8735,25.8114,25.8735,9900.0
2010-06-28 15:00:00,29.15,29.17,29.11,29.12,8900.0,25.8824,25.9002,25.8469,25.8558,8900.0
2010-06-28 15:10:00,29.11,29.16,29.09,29.15,13500.0,25.8469,25.8913,25.8291,25.8824,13500.0
2010-06-28 15:20:00,29.14,29.14,29.06,29.08,21900.0,25.8735,25.8735,25.8025,25.8203,21900.0
2010-06-28 15:30:00,29.08,29.13,29.05,29.11,21100.0,25.8203,25.8646,25.7936,25.8469,21100.0
2010-06-28 15:40:00,29.12,29.19,29.08,29.13,15400.0,25.8558,25.9179,25.8203,25.8646,15400.0
2010-06-28 15:50:00,29.12,29.14,29.03,29.05,55000.0,25.8558,25.8735,25.7759,25.7936,55000.0
2010-06-29 09:30:00,28.69,28.69,28.41,28.52,16100.0,25.474,25.474,25.2254,25.323,16100.0
2010-06-29 09:40:00,28.51,28.51,28.22,28.25,8200.0,25.3141,25.3141,25.0567,25.0833,8200.0
2010-06-29 09:50:00,28.22,28.34,28.21,28.3,24500.0,25.0567,25.1632,25.0478,25.1277,24500.0
2010-06-29 10:00:00,28.28,28.32,28.06,28.12,46000.0,25.1099,25.1454,24.9146,24.9679,46000.0
2010-06-29 10:10:00,28.12,28.12,28.0,28.03,16600.0,24.9679,24.9679,24.8613,24.888,16600.0
2010-06-29 10:20:00,28.03,28.04,27.78,27.8,30300.0,24.888,24.8968,24.666,24.6837,30300.0
2010-06-29 10:30:00,27.79,27.88,27.79,27.84,20900.0,24.6749,24.7548,24.6749,24.7193,20900.0
2010-06-29 10:40:00,27.86,27.91,27.78,27.8,14100.0,24.737,24.7814,24.666,24.6837,14100.0
2010-06-29 10:50:00,27.79,27.85,27.79,27.85,9400.0,24.6749,24.7281,24.6749,24.7281,9400.0
2010-06-29 11:00:00,27.85,27.88,27.81,27.86,9000.0,24.7281,24.7548,24.6926,24.737,9000.0
2010-06-29 11:10:00,27.85,27.94,27.84,27.87,14900.0,24.7281,24.808,24.7193,24.7459,14900.0
2010-06-29 11:20:00,27.86,27.91,27.83,27.83,8700.0,24.737,24.7814,24.7104,24.7104,8700.0
2010-06-29 11:30:00,27.84,27.88,27.8,27.84,8800.0,24.7193,24.7548,24.6837,24.7193,8800.0
2010-06-29 11:40:00,27.86,27.86,27.75,27.84,7800.0,24.737,24.737,24.6393,24.7193,7800.0
2010-06-29 11:50:00,27.84,27.89,27.76,27.77,9500.0,24.7193,24.7636,24.6482,24.6571,9500.0
2010-06-29 12:00:00,27.78,27.79,27.73,27.78,6400.0,24.666,24.6749,24.6216,24.666,6400.0
2010-06-29 12:10:00,27.77,27.88,27.75,27.78,13200.0,24.6571,24.7548,24.6393,24.666,13200.0
2010-06-29 12:20:00,27.78,27.88,27.75,27.78,9900.0,24.666,24.7548,24.6393,24.666,9900.0
2010-06-29 12:30:00,27.77,27.8,27.73,27.74,10100.0,24.6571,24.6837,24.6216,24.6305,10100.0
2010-06-29 12:40:00,27.75,27.78,27.72,27.77,8600.0,24.6393,24.666,24.6127,24.6571,8600.0
2010-06-29 12:50:00,27.76,27.8,27.76,27.8,7700.0,24.6482,24.6837,24.6482,24.6837,7700.0
2010-06-29 13:00:00,27.77,27.8,27.71,27.75,10100.0,24.6571,24.6837,24.6038,24.6393,10100.0
2010-06-29 13:10:00,27.74,27.77,27.7,27.71,5300.0,24.6305,24.6571,24.5949,24.6038,5300.0
2010-06-29 13:20:00,27.73,27.75,27.66,27.68,6900.0,24.6216,24.6393,24.5594,24.5772,6900.0
2010-06-29 13:30:00,27.68,27.7,27.59,27.59,18600.0,24.5772,24.5949,24.4973,24.4973,18600.0
2010-06-29 13:40:00,27.59,27.63,27.51,27.52,25700.0,24.4973,24.5328,24.4262,24.4351,25700.0
2010-06-29 13:50:00,27.51,27.51,27.42,27.49,28100.0,24.4262,24.4262,24.3463,24.4085,28100.0
2010-06-29 14:00:00,27.49,27.53,27.47,27.51,25600.0,24.4085,24.444,24.3907,24.4262,25600.0
2010-06-29 14:10:00,27.5,27.57,27.49,27.49,48900.0,24.4174,24.4795,24.4085,24.4085,48900.0
2010-06-29 14:20:00,27.48,27.54,27.46,27.48,20200.0,24.3996,24.4529,24.3818,24.3996,20200.0
2010-06-29 14:30:00,27.48,27.48,27.39,27.42,44700.0,24.3996,24.3996,24.3197,24.3463,44700.0
2010-06-29 14:40:00,27.45,27.48,27.41,27.46,21600.0,24.373,24.3996,24.3375,24.3818,21600.0
2010-06-29 14:50:00,27.45,27.53,27.41,27.42,22200.0,24.373,24.444,24.3375,24.3463,22200.0
2010-06-29 15:00:00,27.43,27.52,27.41,27.44,22100.0,24.3552,24.4351,24.3375,24.3641,22100.0
2010-06-29 15:10:00,27.43,27.46,27.38,27.39,20700.0,24.3552,24.3818,24.3108,24.3197,20700.0
2010-06-29 15:20:00,27.39,27.39,27.28,27.29,27100.0,24.3197,24.3197,24.222,24.2309,27100.0
2010-06-29 15:30:00,27.29,27.35,27.23,27.32,48900.0,24.2309,24.2842,24.1776,24.2575,48900.0
2010-06-29 15:40:00,27.33,27.34,27.14,27.16,69000.0,24.2664,24.2753,24.0977,24.1155,69000.0
2010-06-29 15:50:00,27.15,27.27,27.15,27.24,155500.0,24.1066,24.2131,24.1066,24.1865,155500.0
2010-06-30 09:30:00,27.11,27.15,26.95,27.06,55800.0,24.0711,24.1066,23.929,24.0267,55800.0
2010-06-30 09:40:00,27.07,27.17,27.05,27.17,115700.0,24.0356,24.1244,24.0178,24.1244,115700.0
2010-06-30 09:50:00,27.16,27.17,27.03,27.03,84200.0,24.1155,24.1244,24.0,24.0,84200.0
2010-06-30 10:00:00,27.03,27.03,26.85,26.95,213900.0,24.0,24.0,23.8402,23.929,213900.0
2010-06-30 10:10:00,26.95,27.04,26.92,27.0,337400.0,23.929,24.0089,23.9024,23.9734,337400.0
2010-06-30 10:20:00,27.0,27.0,26.92,26.96,224200.0,23.9734,23.9734,23.9024,23.9379,224200.0
2010-06-30 10:30:00,26.96,27.04,26.96,27.04,174600.0,23.9379,24.0089,23.9379,24.0089,174600.0
2010-06-30 10:40:00,27.06,27.25,27.0,27.2,67800.0,24.0267,24.1954,23.9734,24.151,67800.0
2010-06-30 10:50:00,27.2,27.2,27.09,27.15,66700.0,24.151,24.151,24.0533,24.1066,66700.0
2010-06-30 11:00:00,27.15,27.18,27.12,27.17,49300.0,24.1066,24.1332,24.08,24.1244,49300.0
2010-06-30 11:10:00,27.19,27.3,27.18,27.25,29800.0,24.1421,24.2398,24.1332,24.1954,29800.0
2010-06-30 11:20:00,27.26,27.27,27.2,27.21,21200.0,24.2043,24.2131,24.151,24.1599,21200.0
2010-06-30 11:30:00,27.21,27.23,27.19,27.23,27800.0,24.1599,24.1776,24.1421,24.1776,27800.0
2010-06-30 11:40:00,27.23,27.35,27.23,27.35,29200.0,24.1776,24.2842,24.1776,24.2842,29200.0
2010-06-30 11:50:00,27.35,27.38,27.3,27.36,17100.0,24.2842,24.3108,24.2398,24.2931,17100.0
2010-06-30 12:00:00,27.35,27.53,27.35,27.53,32000.0,24.2842,24.444,24.2842,24.444,32000.0
2010-06-30 12:10:00,27.53,27.59,27.47,27.48,40200.0,24.444,24.4973,24.3907,24.3996,40200.0
2010-06-30 12:20:00,27.47,27.48,27.43,27.45,7800.0,24.3907,24.3996,24.3552,24.373,7800.0
2010-06-30 12:30:00,27.46,27.57,27.45,27.57,7300.0,24.3818,24.4795,24.373,24.4795,7300.0
2010-06-30 12:40:00,27.57,27.6,27.44,27.52,12600.0,24.4795,24.5062,24.3641,24.4351,12600.0
2010-06-30 12:50:00,27.55,27.64,27.54,27.63,30000.0,24.4618,24.5417,24.4529,24.5328,30000.0
2010-06-30 13:00:00,27.63,27.72,27.59,27.6,93100.0,24.5328,24.6127,24.4973,24.5062,93100.0
2010-06-30 13:10:00,27.6,27.69,27.49,27.5,38600.0,24.5062,24.5861,24.4085,24.4174,38600.0
2010-06-30 13:20:00,27.5,27.6,27.5,27.6,42300.0,24.4174,24.5062,24.4174,24.5062,42300.0
2010-06-30 13:30:00,27.6,27.7,27.59,27.69,72400.0,24.5062,24.5949,24.4973,24.5861,72400.0
2010-06-30 13:40:00,27.69,27.84,27.69,27.79,82700.0,24.5861,24.7193,24.5861,24.6749,82700.0
2010-06-30 13:50:00,27.79,27.82,27.71,27.75,91900.0,24.6749,24.7015,24.6038,24.6393,91900.0
2010-06-30 14:00:00,27.75,27.77,27.68,27.75,101700.0,24.6393,24.6571,24.5772,24.6393,101700.0
2010-06-30 14:10:00,27.75,27.76,27.73,27.74,41700.0,24.6393,24.6482,24.6216,24.6305,41700.0
2010-06-30 14:20:00,27.74,27.75,27.57,27.6,36300.0,24.6305,24.6393,24.4795,24.5062,36300.0
2010-06-30 14:30:00,27.6,27.61,27.54,27.56,43500.0,24.5062,24.515,24.4529,24.4706,43500.0
2010-06-30 14:40:00,27.57,27.59,27.48,27.54,47100.0,24.4795,24.4973,24.3996,24.4529,47100.0
2010-06-30 14:50:00,27.54,27.55,27.46,27.52,25100.0,24.4529,24.4618,24.3818,24.4351,25100.0
2010-06-30 15:00:00,27.51,27.68,27.51,27.68,20300.0,24.4262,24.5772,24.4262,24.5772,20300.0
2010-06-30 15:10:00,27.66,27.69,27.62,27.67,45600.0,24.5594,24.5861,24.5239,24.5683,45600.0
2010-06-30 15:20:00,27.66,27.68,27.57,27.6,38600.0,24.5594,24.5772,24.4795,24.5062,38600.0
2010-06-30 15:30:00,27.6,27.85,27.56,27.7,157100.0,24.5062,24.7281,24.4706,24.5949,157100.0
2010-06-30 15:40:00,27.71,27.85,27.35,27.53,212600.0,24.6038,24.7281,24.2842,24.444,212600.0
2010-06-30 15:50:00,27.52,27.58,27.39,27.41,137300.0,24.4351,24.4884,24.3197,24.3375,137300.0
2010-07-01 09:30:00,28.42,28.5,27.72,28.11,45800.0,25.2342,25.3053,24.6127,24.959,45800.0
2010-07-01 09:40:00,28.11,28.11,27.73,27.78,87800.0,24.959,24.959,24.6216,24.666,87800.0
2010-07-01 09:50:00,27.77,27.87,27.74,27.77,55400.0,24.6571,24.7459,24.6305,24.6571,55400.0
2010-07-01 10:00:00,27.79,27.79,27.52,27.63,43400.0,24.6749,24.6749,24.4351,24.5328,43400.0
2010-07-01 10:10:00,27.64,27.64,27.33,27.49,49100.0,24.5417,24.5417,24.2664,24.4085,49100.0
2010-07-01 10:20:00,27.48,27.51,27.26,27.26,36800.0,24.3996,24.4262,24.2043,24.2043,36800.0
2010-07-01 10:30:00,27.29,27.34,27.14,27.2,32200.0,24.2309,24.2753,24.0977,24.151,32200.0
2010-07-01 10:40:00,27.19,27.19,26.93,27.01,43800.0,24.1421,24.1421,23.9113,23.9823,43800.0
2010-07-01 10:50:00,27.02,27.07,26.94,27.0,19900.0,23.9912,24.0356,23.9201,23.9734,19900.0
2010-07-01 11:00:00,26.99,27.07,26.89,26.96,13300.0,23.9645,24.0356,23.8757,23.9379,13300.0
2010-07-01 11:10:00,26.96,27.2,26.96,27.2,16900.0,23.9379,24.151,23.9379,24.151,16900.0
2010-07-01 11:20:00,27.2,27.22,27.12,27.22,25200.0,24.151,24.1688,24.08,24.1688,25200.0
2010-07-01 11:30:00,27.2,27.26,27.1,27.17,40000.0,24.151,24.2043,24.0622,24.1244,40000.0
2010-07-01 11:40:00,27.16,27.26,27.09,27.16,21900.0,24.1155,24.2043,24.0533,24.1155,21900.0
2010-07-01 11:50:00,27.15,27.18,27.07,27.09,11300.0,24.1066,24.1332,24.0356,24.0533,11300.0
2010-07-01 12:00:00,27.09,27.09,27.02,27.02,25600.0,24.0533,24.0533,23.9912,23.9912,25600.0
2010-07-01 12:10:00,27.04,27.06,26.94,26.95,24800.0,24.0089,24.0267,23.9201,23.929,24800.0
2010-07-01 12:20:00,26.96,27.01,26.95,26.97,13000.0,23.9379,23.9823,23.929,23.9468,13000.0
2010-07-01 12:30:00,26.98,27.11,26.98,27.08,23100.0,23.9557,24.0711,23.9557,24.0444,23100.0
2010-07-01 12:40:00,27.1,27.3,27.1,27.18,19200.0,24.0622,24.2398,24.0622,24.1332,19200.0
2010-07-01 12:50:00,27.19,27.25,27.11,27.14,7600.0,24.1421,24.1954,24.0711,24.0977,7600.0
2010-07-01 13:00:00,27.16,27.24,27.15,27.24,13000.0,24.1155,24.1865,24.1066,24.1865,13000.0
2010-07-01 13:10:00,27.24,27.36,27.2,27.35,35900.0,24.1865,24.2931,24.151,24.2842,35900.0
2010-07-01 13:20:00,27.37,27.42,27.34,27.34,29700.0,24.3019,24.3463,24.2753,24.2753,29700.0
2010-07-01 13:30:00,27.36,27.43,27.35,27.38,19500.0,24.2931,24.3552,24.2842,24.3108,19500.0
2010-07-01 13:40:00,27.37,27.37,27.23,27.23,11200.0,24.3019,24.3019,24.1776,24.1776,11200.0
2010-07-01 13:50:00,27.24,27.41,27.24,27.34,18100.0,24.1865,24.3375,24.1865,24.2753,18100.0
2010-07-01 14:00:00,27.33,27.36,27.22,27.22,17300.0,24.2664,24.2931,24.1688,24.1688,17300.0
2010-07-01 14:10:00,27.2,27.39,27.19,27.32,19000.0,24.151,24.3197,24.1421,24.2575,19000.0
2010-07-01 14:20:00,27.31,27.33,27.25,27.31,7300.0,24.2487,24.2664,24.1954,24.2487,7300.0
2010-07-01 14:30:00,27.31,27.31,27.16,27.19,19600.0,24.2487,24.2487,24.1155,24.1421,19600.0
2010-07-01 14:40:00,27.2,27.2,27.07,27.13,23700.0,24.151,24.151,24.0356,24.0888,23700.0
2010-07-01 14:50:00,27.13,27.24,27.13,27.22,23200.0,24.0888,24.1865,24.0888,24.1688,23200.0
2010-07-01 15:00:00,27.23,27.37,27.23,27.31,16600.0,24.1776,24.3019,24.1776,24.2487,16600.0
2010-07-01 15:10:00,27.31,27.36,27.25,27.27,27400.0,24.2487,24.2931,24.1954,24.2131,27400.0
2010-07-01 15:20:00,27.28,27.37,27.22,27.36,25700.0,24.222,24.3019,24.1688,24.2931,25700.0
2010-07-01 15:30:00,27.34,27.46,27.31,27.42,44100.0,24.2753,24.3818,24.2487,24.3463,44100.0
2010-07-01 15:40:00,27.41,27.46,27.33,27.35,167700.0,24.3375,24.3818,24.2664,24.2842,167700.0
2010-07-01 15:50:00,27.34,27.45,27.31,27.35,175100.0,24.2753,24.373,24.2487,24.2842,175100.0
2010-07-02 09:30:00,27.55,27.74,27.55,27.66,82400.0,24.4618,24.6305,24.4618,24.5594,82400.0
2010-07-02 09:40:00,27.67,27.69,27.57,27.62,19400.0,24.5683,24.5861,24.4795,24.5239,19400.0
2010-07-02 09:50:00,27.61,27.61,27.48,27.49,22100.0,24.515,24.515,24.3996,24.4085,22100.0
2010-07-02 10:00:00,27.48,27.5,27.27,27.39,30100.0,24.3996,24.4174,24.2131,24.3197,30100.0
2010-07-02 10:10:00,27.4,27.53,27.37,27.53,113700.0,24.3286,24.444,24.3019,24.444,113700.0
2010-07-02 10:20:00,27.53,27.68,27.5,27.64,27000.0,24.444,24.5772,24.4174,24.5417,27000.0
2010-07-02 10:30:00,27.61,27.61,27.51,27.54,66400.0,24.515,24.515,24.4262,24.4529,66400.0
2010-07-02 10:40:00,27.54,27.72,27.54,27.72,13900.0,24.4529,24.6127,24.4529,24.6127,13900.0
2010-07-02 10:50:00,27.71,27.72,27.61,27.66,24500.0,24.6038,24.6127,24.515,24.5594,24500.0
2010-07-02 11:00:00,27.67,27.78,27.62,27.78,20200.0,24.5683,24.666,24.5239,24.666,20200.0
2010-07-02 11:10:00,27.78,27.8,27.69,27.77,16300.0,24.666,24.6837,24.5861,24.6571,16300.0
2010-07-02 11:20:00,27.77,27.79,27.66,27.66,13500.0,24.6571,24.6749,24.5594,24.5594,13500.0
2010-07-02 11:30:00,27.65,27.65,27.53,27.55,20500.0,24.5505,24.5505,24.444,24.4618,20500.0
2010-07-02 11:40:00,27.56,27.79,27.55,27.78,45600.0,24.4706,24.6749,24.4618,24.666,45600.0
2010-07-02 11:50:00,27.78,27.8,27.72,27.72,11000.0,24.666,24.6837,24.6127,24.6127,11000.0
2010-07-02 12:00:00,27.72,27.73,27.68,27.72,11900.0,24.6127,24.6216,24.5772,24.6127,11900.0
2010-07-02 12:10:00,27.72,27.73,27.57,27.57,15000.0,24.6127,24.6216,24.4795,24.4795,15000.0
2010-07-02 12:20:00,27.57,27.74,27.57,27.73,15200.0,24.4795,24.6305,24.4795,24.6216,15200.0
2010-07-02 12:30:00,27.72,27.76,27.65,27.65,4900.0,24.6127,24.6482,24.5505,24.5505,4900.0
2010-07-02 12:40:00,27.65,27.77,27.63,27.77,13400.0,24.5505,24.6571,24.5328,24.6571,13400.0
2010-07-02 12:50:00,27.76,27.76,27.7,27.7,8400.0,24.6482,24.6482,24.5949,24.5949,8400.0
2010-07-02 13:00:00,27.71,27.72,27.61,27.68,13900.0,24.6038,24.6127,24.515,24.5772,13900.0
2010-07-02 13:10:00,27.65,27.69,27.64,27.66,6200.0,24.5505,24.5861,24.5417,24.5594,6200.0
2010-07-02 13:20:00,27.66,27.67,27.57,27.59,14900.0,24.5594,24.5683,24.4795,24.4973,14900.0
2010-07-02 13:30:00,27.6,27.68,27.59,27.62,10100.0,24.5062,24.5772,24.4973,24.5239,10100.0
2010-07-02 13:40:00,27.6,27.63,27.59,27.63,12300.0,24.5062,24.5328,24.4973,24.5328,12300.0
2010-07-02 13:50:00,27.64,27.65,27.6,27.65,6300.0,24.5417,24.5505,24.5062,24.5505,6300.0
2010-07-02 14:00:00,27.65,27.66,27.58,27.61,16100.0,24.5505,24.5594,24.4884,24.515,16100.0
2010-07-02 14:10:00,27.61,27.67,27.6,27.67,19200.0,24.515,24.5683,24.5062,24.5683,19200.0
2010-07-02 14:20:00,27.66,27.74,27.66,27.73,15500.0,24.5594,24.6305,24.5594,24.6216,15500.0
2010-07-02 14:30:00,27.72,27.75,27.7,27.74,24100.0,24.6127,24.6393,24.5949,24.6305,24100.0
2010-07-02 14:40:00,27.74,27.75,27.7,27.71,12800.0,24.6305,24.6393,24.5949,24.6038,12800.0
2010-07-02 14:50:00,27.7,27.86,27.69,27.82,42100.0,24.5949,24.737,24.5861,24.7015,42100.0
2010-07-02 15:00:00,27.82,27.82,27.7,27.8,23600.0,24.7015,24.7015,24.5949,24.6837,23600.0
2010-07-02 15:10:00,27.82,27.82,27.72,27.78,15100.0,24.7015,24.7015,24.6127,24.666,15100.0
2010-07-02 15:20:00,27.8,27.84,27.76,27.76,19600.0,24.6837,24.7193,24.6482,24.6482,19600.0
2010-07-02 15:30:00,27.76,27.89,27.76,27.89,32600.0,24.6482,24.7636,24.6482,24.7636,32600.0
2010-07-02 15:40:00,27.89,27.94,27.82,27.9,53300.0,24.7636,24.808,24.7015,24.7725,53300.0
2010-07-02 15:50:00,27.89,27.92,27.77,27.78,109100.0,24.7636,24.7903,24.6571,24.666,109100.0
2010-07-06 09:30:00,28.02,28.5,27.82,28.48,5600.0,24.8791,25.3053,24.7015,25.2875,5600.0
2010-07-06 09:40:00,28.5,28.57,28.43,28.54,5900.0,25.3053,25.3674,25.2431,25.3408,5900.0
2010-07-06 09:50:00,28.5,28.7,28.43,28.66,24800.0,25.3053,25.4828,25.2431,25.4473,24800.0
2010-07-06 10:00:00,28.7,28.7,28.6,28.63,9600.0,25.4828,25.4828,25.3941,25.4207,9600.0
2010-07-06 10:10:00,28.7,28.92,28.61,28.79,20200.0,25.4828,25.6782,25.4029,25.5628,20200.0
2010-07-06 10:20:00,28.8,28.84,28.73,28.78,6500.0,25.5716,25.6072,25.5095,25.5539,6500.0
2010-07-06 10:30:00,28.83,28.87,28.75,28.85,2900.0,25.5983,25.6338,25.5272,25.616,2900.0
2010-07-06 10:40:00,28.89,28.93,28.76,28.91,8000.0,25.6516,25.6871,25.5361,25.6693,8000.0
2010-07-06 10:50:00,28.92,29.13,28.92,29.1,12600.0,25.6782,25.8646,25.6782,25.838,12600.0
2010-07-06 11:00:00,29.08,29.09,28.94,28.98,6100.0,25.8203,25.8291,25.6959,25.7315,6100.0
2010-07-06 11:10:00,28.94,29.16,28.89,29.13,11300.0,25.6959,25.8913,25.6516,25.8646,11300.0
2010-07-06 11:20:00,29.13,29.17,29.08,29.08,9600.0,25.8646,25.9002,25.8203,25.8203,9600.0
2010-07-06 11:30:00,29.06,29.06,28.87,28.88,7600.0,25.8025,25.8025,25.6338,25.6427,7600.0
2010-07-06 11:40:00,28.9,28.94,28.88,28.89,2300.0,25.6604,25.6959,25.6427,25.6516,2300.0
2010-07-06 11:50:00,28.88,28.9,28.86,28.86,5400.0,25.6427,25.6604,25.6249,25.6249,5400.0
2010-07-06 12:00:00,28.87,28.87,28.83,28.86,5400.0,25.6338,25.6338,25.5983,25.6249,5400.0
2010-07-06 12:10:00,28.83,28.84,28.75,28.83,5100.0,25.5983,25.6072,25.5272,25.5983,5100.0
2010-07-06 12:20:00,28.88,28.91,28.85,28.86,4000.0,25.6427,25.6693,25.616,25.6249,4000.0
2010-07-06 12:30:00,28.88,28.88,28.82,28.83,2700.0,25.6427,25.6427,25.5894,25.5983,2700.0
2010-07-06 12:40:00,28.86,28.86,28.72,28.72,3300.0,25.6249,25.6249,25.5006,25.5006,3300.0
2010-07-06 12:50:00,28.73,28.76,28.64,28.72,5000.0,25.5095,25.5361,25.4296,25.5006,5000.0
2010-07-06 13:00:00,28.72,28.83,28.72,28.83,5500.0,25.5006,25.5983,25.5006,25.5983,5500.0
2010-07-06 13:10:00,28.72,28.76,28.69,28.69,2100.0,25.5006,25.5361,25.474,25.474,2100.0
2010-07-06 13:20:00,28.65,28.7,28.56,28.61,4800.0,25.4385,25.4828,25.3585,25.4029,4800.0
2010-07-06 13:30:00,28.57,28.59,28.4,28.4,1900.0,25.3674,25.3852,25.2165,25.2165,1900.0
2010-07-06 13:40:00,28.4,28.44,28.38,28.38,19300.0,25.2165,25.252,25.1987,25.1987,19300.0
2010-07-06 13:50:00,28.38,28.84,28.38,28.54,22500.0,25.1987,25.6072,25.1987,25.3408,22500.0
2010-07-06 14:00:00,28.54,28.58,28.5,28.5,9500.0,25.3408,25.3763,25.3053,25.3053,9500.0
2010-07-06 14:10:00,28.53,28.53,28.41,28.41,4200.0,25.3319,25.3319,25.2254,25.2254,4200.0
2010-07-06 14:20:00,28.41,28.41,28.36,28.36,4900.0,25.2254,25.2254,25.181,25.181,4900.0
2010-07-06 14:30:00,28.4,28.52,28.38,28.52,9600.0,25.2165,25.323,25.1987,25.323,9600.0
2010-07-06 14:40:00,28.53,28.53,28.49,28.51,12200.0,25.3319,25.3319,25.2964,25.3141,12200.0
2010-07-06 14:50:00,28.51,28.56,28.5,28.5,6900.0,25.3141,25.3585,25.3053,25.3053,6900.0
2010-07-06 15:00:00,28.5,28.5,28.39,28.43,12700.0,25.3053,25.3053,25.2076,25.2431,12700.0
2010-07-06 15:10:00,28.46,28.51,28.4,28.43,12900.0,25.2698,25.3141,25.2165,25.2431,12900.0
2010-07-06 15:20:00,28.43,28.47,28.34,28.46,15900.0,25.2431,25.2786,25.1632,25.2698,15900.0
2010-07-06 15:30:00,28.37,28.48,28.36,28.36,7000.0,25.1898,25.2875,25.181,25.181,7000.0
2010-07-06 15:40:00,28.37,28.46,28.36,28.36,22100.0,25.1898,25.2698,25.181,25.181,22100.0
2010-07-06 15:50:00,28.37,28.42,28.32,28.38,29300.0,25.1898,25.2342,25.1454,25.1987,29300.0
2010-07-07 09:30:00,28.21,28.39,27.94,28.39,14800.0,25.0478,25.2076,24.808,25.2076,14800.0
2010-07-07 09:40:00,28.27,28.33,28.18,28.26,7300.0,25.101,25.1543,25.0211,25.0922,7300.0
2010-07-07 09:50:00,28.26,28.5,28.17,28.44,9900.0,25.0922,25.3053,25.0123,25.252,9900.0
2010-07-07 10:00:00,28.55,28.67,28.55,28.64,11900.0,25.3497,25.4562,25.3497,25.4296,11900.0
2010-07-07 10:10:00,28.64,28.78,28.61,28.75,22000.0,25.4296,25.5539,25.4029,25.5272,22000.0
2010-07-07 10:20:00,28.77,28.82,28.67,28.67,13900.0,25.545,25.5894,25.4562,25.4562,13900.0
2010-07-07 10:30:00,28.7,28.74,28.7,28.72,5100.0,25.4828,25.5184,25.4828,25.5006,5100.0
2010-07-07 10:40:00,28.73,28.76,28.71,28.76,7300.0,25.5095,25.5361,25.4917,25.5361,7300.0
2010-07-07 10:50:00,28.76,28.81,28.74,28.76,6000.0,25.5361,25.5805,25.5184,25.5361,6000.0
2010-07-07 11:00:00,28.76,28.78,28.76,28.76,16100.0,25.5361,25.5539,25.5361,25.5361,16100.0
2010-07-07 11:10:00,28.77,28.77,28.66,28.66,7600.0,25.545,25.545,25.4473,25.4473,7600.0
2010-07-07 11:20:00,28.66,28.75,28.62,28.69,25400.0,25.4473,25.5272,25.4118,25.474,25400.0
2010-07-07 11:30:00,28.69,28.75,28.68,28.72,5000.0,25.474,25.5272,25.4651,25.5006,5000.0
2010-07-07 11:40:00,28.73,28.73,28.55,28.55,12100.0,25.5095,25.5095,25.3497,25.3497,12100.0
2010-07-07 11:50:00,28.57,28.59,28.56,28.59,3100.0,25.3674,25.3852,25.3585,25.3852,3100.0
2010-07-07 12:00:00,28.57,28.59,28.55,28.55,2500.0,25.3674,25.3852,25.3497,25.3497,2500.0
2010-07-07 12:10:00,28.56,28.59,28.56,28.59,3800.0,25.3585,25.3852,25.3585,25.3852,3800.0
2010-07-07 12:20:00,28.58,28.58,28.57,28.57,2000.0,25.3763,25.3763,25.3674,25.3674,2000.0
2010-07-07 12:30:00,28.57,28.73,28.57,28.68,8400.0,25.3674,25.5095,25.3674,25.4651,8400.0
2010-07-07 12:40:00,28.66,28.7,28.64,28.66,11700.0,25.4473,25.4828,25.4296,25.4473,11700.0
2010-07-07 12:50:00,28.66,28.66,28.62,28.63,4600.0,25.4473,25.4473,25.4118,25.4207,4600.0
2010-07-07 13:00:00,28.64,28.67,28.64,28.66,6000.0,25.4296,25.4562,25.4296,25.4473,6000.0
2010-07-07 13:10:00,28.66,28.83,28.66,28.82,11200.0,25.4473,25.5983,25.4473,25.5894,11200.0
2010-07-07 13:20:00,28.82,29.01,28.8,28.99,29000.0,25.5894,25.7581,25.5716,25.7403,29000.0
2010-07-07 13:30:00,28.99,29.06,28.95,29.03,22100.0,25.7403,25.8025,25.7048,25.7759,22100.0
2010-07-07 13:40:00,29.03,29.07,28.98,29.06,12300.0,25.7759,25.8114,25.7315,25.8025,12300.0
2010-07-07 13:50:00,29.08,29.17,29.04,29.07,20300.0,25.8203,25.9002,25.7847,25.8114,20300.0
2010-07-07 14:00:00,29.07,29.15,29.07,29.13,15400.0,25.8114,25.8824,25.8114,25.8646,15400.0
2010-07-07 14:10:00,29.13,29.15,29.12,29.13,11400.0,25.8646,25.8824,25.8558,25.8646,11400.0
2010-07-07 14:20:00,29.14,29.21,29.13,29.21,17700.0,25.8735,25.9357,25.8646,25.9357,17700.0
2010-07-07 14:30:00,29.19,29.32,29.18,29.22,31100.0,25.9179,26.0333,25.909,25.9446,31100.0
2010-07-07 14:40:00,29.22,29.3,29.19,29.27,17400.0,25.9446,26.0156,25.9179,25.989,17400.0
2010-07-07 14:50:00,29.28,29.33,29.26,29.32,10200.0,25.9978,26.0422,25.9801,26.0333,10200.0
2010-07-07 15:00:00,29.32,29.36,29.3,29.3,12800.0,26.0333,26.0689,26.0156,26.0156,12800.0
2010-07-07 15:10:00,29.3,29.44,29.3,29.42,17500.0,26.0156,26.1399,26.0156,26.1221,17500.0
2010-07-07 15:20:00,29.41,29.42,29.32,29.35,13900.0,26.1133,26.1221,26.0333,26.06,13900.0
2010-07-07 15:30:00,29.36,29.49,29.35,29.49,25800.0,26.0689,26.1843,26.06,26.1843,25800.0
2010-07-07 15:40:00,29.48,29.55,29.48,29.51,35800.0,26.1754,26.2376,26.1754,26.2021,35800.0
2010-07-07 15:50:00,29.52,29.66,29.51,29.62,70800.0,26.2109,26.3352,26.2021,26.2997,70800.0
2010-07-08 09:30:00,29.81,30.15,29.81,30.08,9400.0,26.4684,26.7703,26.4684,26.7082,9400.0
2010-07-08 09:40:00,30.1,30.18,30.01,30.1,18000.0,26.7259,26.7969,26.646,26.7259,18000.0
2010-07-08 09:50:00,30.1,30.1,29.97,30.01,15300.0,26.7259,26.7259,26.6105,26.646,15300.0
2010-07-08 10:00:00,30.03,30.03,29.94,29.94,7400.0,26.6638,26.6638,26.5838,26.5838,7400.0
2010-07-08 10:10:00,29.95,30.05,29.95,30.01,15000.0,26.5927,26.6815,26.5927,26.646,15000.0
2010-07-08 10:20:00,30.02,30.08,30.0,30.08,6200.0,26.6549,26.7082,26.6371,26.7082,6200.0
2010-07-08 10:30:00,30.09,30.09,30.0,30.0,11100.0,26.717,26.717,26.6371,26.6371,11100.0
2010-07-08 10:40:00,30.01,30.03,30.0,30.02,13000.0,26.646,26.6638,26.6371,26.6549,13000.0
2010-07-08 10:50:00,30.02,30.02,29.95,29.98,33500.0,26.6549,26.6549,26.5927,26.6194,33500.0
2010-07-08 11:00:00,29.97,29.97,29.76,29.87,19700.0,26.6105,26.6105,26.424,26.5217,19700.0
2010-07-08 11:10:00,29.85,30.01,29.8,29.93,23100.0,26.5039,26.646,26.4595,26.575,23100.0
2010-07-08 11:20:00,29.93,29.96,29.9,29.95,7900.0,26.575,26.6016,26.5483,26.5927,7900.0
2010-07-08 11:30:00,29.96,30.0,29.93,29.98,12500.0,26.6016,26.6371,26.575,26.6194,12500.0
2010-07-08 11:40:00,29.98,30.03,29.92,29.99,17900.0,26.6194,26.6638,26.5661,26.6282,17900.0
2010-07-08 11:50:00,29.98,30.0,29.95,29.96,7000.0,26.6194,26.6371,26.5927,26.6016,7000.0
2010-07-08 12:00:00,29.96,29.98,29.9,29.98,18100.0,26.6016,26.6194,26.5483,26.6194,18100.0
2010-07-08 12:10:00,29.98,30.03,29.97,30.03,6700.0,26.6194,26.6638,26.6105,26.6638,6700.0
2010-07-08 12:20:00,30.03,30.12,30.02,30.08,9500.0,26.6638,26.7437,26.6549,26.7082,9500.0
2010-07-08 12:30:00,30.1,30.11,30.0,30.03,8300.0,26.7259,26.7348,26.6371,26.6638,8300.0
2010-07-08 12:40:00,30.03,30.06,29.96,29.99,14700.0,26.6638,26.6904,26.6016,26.6282,14700.0
2010-07-08 12:50:00,30.0,30.0,29.94,29.95,13000.0,26.6371,26.6371,26.5838,26.5927,13000.0
2010-07-08 13:00:00,29.95,30.0,29.93,29.97,23400.0,26.5927,26.6371,26.575,26.6105,23400.0
2010-07-08 13:10:00,29.97,29.98,29.94,29.94,6800.0,26.6105,26.6194,26.5838,26.5838,6800.0
2010-07-08 13:20:00,29.96,29.98,29.92,29.93,10600.0,26.6016,26.6194,26.5661,26.575,10600.0
2010-07-08 13:30:00,29.94,29.94,29.88,29.88,14100.0,26.5838,26.5838,26.5306,26.5306,14100.0
2010-07-08 13:40:00,29.89,29.96,29.89,29.93,29900.0,26.5395,26.6016,26.5395,26.575,29900.0
2010-07-08 13:50:00,29.94,29.96,29.89,29.93,40000.0,26.5838,26.6016,26.5395,26.575,40000.0
2010-07-08 14:00:00,29.93,29.96,29.87,29.87,19600.0,26.575,26.6016,26.5217,26.5217,19600.0
2010-07-08 14:10:00,29.89,29.94,29.89,29.94,16900.0,26.5395,26.5838,26.5395,26.5838,16900.0
2010-07-08 14:20:00,29.92,29.94,29.91,29.94,11400.0,26.5661,26.5838,26.5572,26.5838,11400.0
2010-07-08 14:30:00,29.93,29.98,29.93,29.96,12900.0,26.575,26.6194,26.575,26.6016,12900.0
2010-07-08 14:40:00,29.94,29.98,29.94,29.94,9100.0,26.5838,26.6194,26.5838,26.5838,9100.0
2010-07-08 14:50:00,29.94,29.99,29.93,29.99,14800.0,26.5838,26.6282,26.575,26.6282,14800.0
2010-07-08 15:00:00,29.98,29.99,29.91,29.92,27500.0,26.6194,26.6282,26.5572,26.5661,27500.0
2010-07-08 15:10:00,29.91,30.0,29.9,30.0,49200.0,26.5572,26.6371,26.5483,26.6371,49200.0
2010-07-08 15:20:00,29.99,30.11,29.99,30.09,28500.0,26.6282,26.7348,26.6282,26.717,28500.0
2010-07-08 15:30:00,30.09,30.18,30.09,30.16,23000.0,26.717,26.7969,26.717,26.7792,23000.0
2010-07-08 15:40:00,30.17,30.21,30.14,30.2,36800.0,26.7881,26.8236,26.7614,26.8147,36800.0
2010-07-08 15:50:00,30.2,30.22,30.12,30.17,44600.0,26.8147,26.8325,26.7437,26.7881,44600.0
2010-07-09 09:30:00,30.11,30.13,29.99,30.13,3600.0,26.7348,26.7526,26.6282,26.7526,3600.0
2010-07-09 09:40:00,30.05,30.08,29.98,30.03,6800.0,26.6815,26.7082,26.6194,26.6638,6800.0
2010-07-09 09:50:00,30.08,30.27,29.99,30.23,22000.0,26.7082,26.8769,26.6282,26.8413,22000.0
2010-07-09 10:00:00,30.23,30.34,30.17,30.25,20700.0,26.8413,26.939,26.7881,26.8591,20700.0
2010-07-09 10:10:00,30.26,30.26,30.23,30.23,5600.0,26.868,26.868,26.8413,26.8413,5600.0
2010-07-09 10:20:00,30.23,30.4,30.23,30.27,11800.0,26.8413,26.9923,26.8413,26.8769,11800.0
2010-07-09 10:30:00,30.25,30.33,30.24,30.31,5200.0,26.8591,26.9301,26.8502,26.9124,5200.0
2010-07-09 10:40:00,30.32,30.36,30.31,30.31,3400.0,26.9213,26.9568,26.9124,26.9124,3400.0
2010-07-09 10:50:00,30.32,30.36,30.31,30.36,9000.0,26.9213,26.9568,26.9124,26.9568,9000.0
2010-07-09 11:00:00,30.35,30.43,30.33,30.39,6800.0,26.9479,27.0189,26.9301,26.9834,6800.0
2010-07-09 11:10:00,30.39,30.39,30.34,30.38,7200.0,26.9834,26.9834,26.939,26.9745,7200.0
2010-07-09 11:20:00,30.38,30.39,30.29,30.3,5500.0,26.9745,26.9834,26.8946,26.9035,5500.0
2010-07-09 11:30:00,30.31,30.4,30.31,30.4,7400.0,26.9124,26.9923,26.9124,26.9923,7400.0
2010-07-09 11:40:00,30.38,30.4,30.36,30.38,5100.0,26.9745,26.9923,26.9568,26.9745,5100.0
2010-07-09 11:50:00,30.38,30.38,30.34,30.35,4600.0,26.9745,26.9745,26.939,26.9479,4600.0
2010-07-09 12:00:00,30.36,30.38,30.28,30.3,7600.0,26.9568,26.9745,26.8857,26.9035,7600.0
2010-07-09 12:10:00,30.29,30.3,30.23,30.24,4800.0,26.8946,26.9035,26.8413,26.8502,4800.0
2010-07-09 12:20:00,30.31,30.36,30.24,30.28,5200.0,26.9124,26.9568,26.8502,26.8857,5200.0
2010-07-09 12:30:00,30.28,30.53,30.22,30.23,17300.0,26.8857,27.1077,26.8325,26.8413,17300.0
2010-07-09 12:40:00,30.24,30.28,30.23,30.23,22100.0,26.8502,26.8857,26.8413,26.8413,22100.0
2010-07-09 12:50:00,30.24,30.26,30.2,30.2,20900.0,26.8502,26.868,26.8147,26.8147,20900.0
2010-07-09 13:00:00,30.2,30.26,30.19,30.26,7800.0,26.8147,26.868,26.8058,26.868,7800.0
2010-07-09 13:10:00,30.26,30.28,30.22,30.26,5900.0,26.868,26.8857,26.8325,26.868,5900.0
2010-07-09 13:20:00,30.26,30.26,30.19,30.21,2700.0,26.868,26.868,26.8058,26.8236,2700.0
2010-07-09 13:30:00,30.22,30.23,30.2,30.23,5600.0,26.8325,26.8413,26.8147,26.8413,5600.0
2010-07-09 13:40:00,30.23,30.27,30.18,30.21,23000.0,26.8413,26.8769,26.7969,26.8236,23000.0
2010-07-09 13:50:00,30.24,30.31,30.23,30.25,5300.0,26.8502,26.9124,26.8413,26.8591,5300.0
2010-07-09 14:00:00,30.26,30.28,30.23,30.23,2800.0,26.868,26.8857,26.8413,26.8413,2800.0
2010-07-09 14:10:00,30.23,30.23,30.14,30.14,5700.0,26.8413,26.8413,26.7614,26.7614,5700.0
2010-07-09 14:20:00,30.15,30.16,30.12,30.16,7100.0,26.7703,26.7792,26.7437,26.7792,7100.0
2010-07-09 14:30:00,30.15,30.16,30.14,30.15,9700.0,26.7703,26.7792,26.7614,26.7703,9700.0
2010-07-09 14:40:00,30.16,30.16,30.15,30.15,6900.0,26.7792,26.7792,26.7703,26.7703,6900.0
2010-07-09 14:50:00,30.16,30.17,30.15,30.16,21000.0,26.7792,26.7881,26.7703,26.7792,21000.0
2010-07-09 15:00:00,30.16,30.63,30.16,30.44,105600.0,26.7792,27.1965,26.7792,27.0278,105600.0
2010-07-09 15:10:00,30.42,30.61,30.42,30.58,25700.0,27.01,27.1787,27.01,27.1521,25700.0
2010-07-09 15:20:00,30.58,30.58,30.38,30.41,19000.0,27.1521,27.1521,26.9745,27.0012,19000.0
2010-07-09 15:30:00,30.41,30.55,30.38,30.49,15700.0,27.0012,27.1255,26.9745,27.0722,15700.0
2010-07-09 15:40:00,30.5,30.56,30.48,30.49,20400.0,27.0811,27.1344,27.0633,27.0722,20400.0
2010-07-09 15:50:00,30.49,30.66,30.48,30.59,90000.0,27.0722,27.2231,27.0633,27.161,90000.0
2010-07-12 09:30:00,30.46,30.77,30.35,30.77,17400.0,27.0456,27.3208,26.9479,27.3208,17400.0
2010-07-12 09:40:00,30.68,30.76,30.67,30.75,9700.0,27.2409,27.3119,27.232,27.3031,9700.0
2010-07-12 09:50:00,30.74,30.75,30.62,30.62,7400.0,27.2942,27.3031,27.1876,27.1876,7400.0
2010-07-12 10:00:00,30.63,30.76,30.6,30.63,9200.0,27.1965,27.3119,27.1699,27.1965,9200.0
2010-07-12 10:10:00,30.6,30.62,30.56,30.56,13200.0,27.1699,27.1876,27.1344,27.1344,13200.0
2010-07-12 10:20:00,30.58,30.58,30.5,30.57,18000.0,27.1521,27.1521,27.0811,27.1432,18000.0
2010-07-12 10:30:00,30.56,30.61,30.5,30.56,9900.0,27.1344,27.1787,27.0811,27.1344,9900.0
2010-07-12 10:40:00,30.56,30.58,30.54,30.57,71700.0,27.1344,27.1521,27.1166,27.1432,71700.0
2010-07-12 10:50:00,30.57,30.62,30.54,30.6,16900.0,27.1432,27.1876,27.1166,27.1699,16900.0
2010-07-12 11:00:00,30.59,30.6,30.53,30.56,15400.0,27.161,27.1699,27.1077,27.1344,15400.0
2010-07-12 11:10:00,30.56,30.56,30.5,30.54,68500.0,27.1344,27.1344,27.0811,27.1166,68500.0
2010-07-12 11:20:00,30.52,30.53,30.5,30.51,18200.0,27.0988,27.1077,27.0811,27.09,18200.0
2010-07-12 11:30:00,30.51,30.55,30.51,30.52,7200.0,27.09,27.1255,27.09,27.0988,7200.0
2010-07-12 11:40:00,30.52,30.56,30.51,30.53,9800.0,27.0988,27.1344,27.09,27.1077,9800.0
2010-07-12 11:50:00,30.54,30.54,30.5,30.52,5800.0,27.1166,27.1166,27.0811,27.0988,5800.0
2010-07-12 12:00:00,30.53,30.63,30.53,30.61,43800.0,27.1077,27.1965,27.1077,27.1787,43800.0
2010-07-12 12:10:00,30.6,30.69,30.6,30.68,15800.0,27.1699,27.2498,27.1699,27.2409,15800.0
2010-07-12 12:20:00,30.69,30.74,30.65,30.71,5500.0,27.2498,27.2942,27.2143,27.2675,5500.0
2010-07-12 12:30:00,30.7,30.73,30.65,30.73,9500.0,27.2587,27.2853,27.2143,27.2853,9500.0
2010-07-12 12:40:00,30.75,30.78,30.62,30.66,16100.0,27.3031,27.3297,27.1876,27.2231,16100.0
2010-07-12 12:50:00,30.63,30.65,30.6,30.6,16800.0,27.1965,27.2143,27.1699,27.1699,16800.0
2010-07-12 13:00:00,30.6,30.65,30.59,30.64,8700.0,27.1699,27.2143,27.161,27.2054,8700.0
2010-07-12 13:10:00,30.64,30.67,30.59,30.66,7700.0,27.2054,27.232,27.161,27.2231,7700.0
2010-07-12 13:20:00,30.65,30.66,30.63,30.66,6800.0,27.2143,27.2231,27.1965,27.2231,6800.0
2010-07-12 13:30:00,30.65,30.65,30.59,30.6,37300.0,27.2143,27.2143,27.161,27.1699,37300.0
2010-07-12 13:40:00,30.6,30.61,30.55,30.6,25300.0,27.1699,27.1787,27.1255,27.1699,25300.0
2010-07-12 13:50:00,30.6,30.64,30.6,30.63,8600.0,27.1699,27.2054,27.1699,27.1965,8600.0
2010-07-12 14:00:00,30.64,30.64,30.61,30.63,6500.0,27.2054,27.2054,27.1787,27.1965,6500.0
2010-07-12 14:10:00,30.62,30.64,30.58,30.58,7700.0,27.1876,27.2054,27.1521,27.1521,7700.0
2010-07-12 14:20:00,30.58,30.6,30.57,30.6,7500.0,27.1521,27.1699,27.1432,27.1699,7500.0
2010-07-12 14:30:00,30.58,30.59,30.54,30.58,8800.0,27.1521,27.161,27.1166,27.1521,8800.0
2010-07-12 14:40:00,30.59,30.62,30.58,30.62,5200.0,27.161,27.1876,27.1521,27.1876,5200.0
2010-07-12 14:50:00,30.62,30.64,30.6,30.63,16500.0,27.1876,27.2054,27.1699,27.1965,16500.0
2010-07-12 15:00:00,30.63,30.63,30.6,30.6,11700.0,27.1965,27.1965,27.1699,27.1699,11700.0
2010-07-12 15:10:00,30.6,30.64,30.6,30.61,10700.0,27.1699,27.2054,27.1699,27.1787,10700.0
2010-07-12 15:20:00,30.62,30.66,30.61,30.66,6500.0,27.1876,27.2231,27.1787,27.2231,6500.0
2010-07-12 15:30:00,30.65,30.66,30.62,30.65,19900.0,27.2143,27.2231,27.1876,27.2143,19900.0
2010-07-12 15:40:00,30.66,30.69,30.65,30.66,19000.0,27.2231,27.2498,27.2143,27.2231,19000.0
2010-07-12 15:50:00,30.65,30.67,30.6,30.63,35900.0,27.2143,27.232,27.1699,27.1965,35900.0
2010-07-13 09:30:00,30.56,30.92,30.56,30.75,91300.0,27.1344,27.454,27.1344,27.3031,91300.0
2010-07-13 09:40:00,30.75,30.81,30.7,30.72,6200.0,27.3031,27.3563,27.2587,27.2764,6200.0
2010-07-13 09:50:00,30.73,30.87,30.73,30.81,5200.0,27.2853,27.4096,27.2853,27.3563,5200.0
2010-07-13 10:00:00,30.8,30.97,30.8,30.96,6500.0,27.3474,27.4984,27.3474,27.4895,6500.0
2010-07-13 10:10:00,30.98,31.03,30.9,30.94,35100.0,27.5073,27.5517,27.4362,27.4718,35100.0
2010-07-13 10:20:00,30.98,31.0,30.92,30.96,14200.0,27.5073,27.525,27.454,27.4895,14200.0
2010-07-13 10:30:00,30.94,31.06,30.94,31.05,39800.0,27.4718,27.5783,27.4718,27.5694,39800.0
2010-07-13 10:40:00,31.06,31.13,31.06,31.1,9800.0,27.5783,27.6405,27.5783,27.6138,9800.0
2010-07-13 10:50:00,31.1,31.1,31.08,31.08,6100.0,27.6138,27.6138,27.5961,27.5961,6100.0
2010-07-13 11:00:00,31.07,31.09,31.07,31.09,4100.0,27.5872,27.6049,27.5872,27.6049,4100.0
2010-07-13 11:10:00,31.08,31.1,31.08,31.09,4300.0,27.5961,27.6138,27.5961,27.6049,4300.0
2010-07-13 11:20:00,31.09,31.1,31.08,31.09,6300.0,27.6049,27.6138,27.5961,27.6049,6300.0
2010-07-13 11:30:00,31.1,31.17,31.09,31.1,20900.0,27.6138,27.676,27.6049,27.6138,20900.0
2010-07-13 11:40:00,31.09,31.09,31.04,31.05,8400.0,27.6049,27.6049,27.5605,27.5694,8400.0
2010-07-13 11:50:00,31.06,31.06,30.98,30.99,17800.0,27.5783,27.5783,27.5073,27.5161,17800.0
2010-07-13 12:00:00,30.99,31.06,30.98,30.99,67100.0,27.5161,27.5783,27.5073,27.5161,67100.0
2010-07-13 12:10:00,31.0,31.08,31.0,31.08,13300.0,27.525,27.5961,27.525,27.5961,13300.0
2010-07-13 12:20:00,31.08,31.12,31.08,31.12,4900.0,27.5961,27.6316,27.5961,27.6316,4900.0
2010-07-13 12:30:00,31.14,31.14,31.11,31.11,5900.0,27.6493,27.6493,27.6227,27.6227,5900.0
2010-07-13 12:40:00,31.12,31.12,31.02,31.03,5600.0,27.6316,27.6316,27.5428,27.5517,5600.0
2010-07-13 12:50:00,31.04,31.05,31.0,31.0,12000.0,27.5605,27.5694,27.525,27.525,12000.0
2010-07-13 13:00:00,31.0,31.02,31.0,31.01,10500.0,27.525,27.5428,27.525,27.5339,10500.0
2010-07-13 13:10:00,31.01,31.02,30.84,30.86,9200.0,27.5339,27.5428,27.383,27.4007,9200.0
2010-07-13 13:20:00,30.86,30.92,30.85,30.91,6500.0,27.4007,27.454,27.3918,27.4451,6500.0
2010-07-13 13:30:00,30.9,30.97,30.9,30.9,20200.0,27.4362,27.4984,27.4362,27.4362,20200.0
2010-07-13 13:40:00,30.89,30.89,30.85,30.87,5700.0,27.4274,27.4274,27.3918,27.4096,5700.0
2010-07-13 13:50:00,30.88,30.88,30.82,30.84,10200.0,27.4185,27.4185,27.3652,27.383,10200.0
2010-07-13 14:00:00,30.84,30.91,30.84,30.9,19900.0,27.383,27.4451,27.383,27.4362,19900.0
2010-07-13 14:10:00,30.91,30.91,30.9,30.91,7800.0,27.4451,27.4451,27.4362,27.4451,7800.0
2010-07-13 14:20:00,30.9,30.91,30.81,30.85,25700.0,27.4362,27.4451,27.3563,27.3918,25700.0
2010-07-13 14:30:00,30.83,30.9,30.83,30.89,9600.0,27.3741,27.4362,27.3741,27.4274,9600.0
2010-07-13 14:40:00,30.9,30.9,30.86,30.88,10700.0,27.4362,27.4362,27.4007,27.4185,10700.0
2010-07-13 14:50:00,30.9,30.9,30.85,30.86,37300.0,27.4362,27.4362,27.3918,27.4007,37300.0
2010-07-13 15:00:00,30.85,30.91,30.85,30.9,35900.0,27.3918,27.4451,27.3918,27.4362,35900.0
2010-07-13 15:10:00,30.9,30.9,30.83,30.87,82600.0,27.4362,27.4362,27.3741,27.4096,82600.0
2010-07-13 15:20:00,30.88,30.93,30.84,30.91,27300.0,27.4185,27.4629,27.383,27.4451,27300.0
2010-07-13 15:30:00,30.92,30.93,30.9,30.93,22700.0,27.454,27.4629,27.4362,27.4629,22700.0
2010-07-13 15:40:00,30.92,31.12,30.92,31.07,30300.0,27.454,27.6316,27.454,27.5872,30300.0
2010-07-13 15:50:00,31.07,31.08,30.99,31.02,58800.0,27.5872,27.5961,27.5161,27.5428,58800.0
2010-07-14 09:30:00,30.99,31.0,30.89,30.95,2200.0,27.5161,27.525,27.4274,27.4806,2200.0
2010-07-14 09:40:00,30.94,30.97,30.91,30.95,4900.0,27.4718,27.4984,27.4451,27.4806,4900.0
2010-07-14 09:50:00,30.96,30.96,30.89,30.9,3600.0,27.4895,27.4895,27.4274,27.4362,3600.0
2010-07-14 10:00:00,30.9,30.9,30.87,30.9,4200.0,27.4362,27.4362,27.4096,27.4362,4200.0
2010-07-14 10:10:00,30.91,31.02,30.91,30.99,8700.0,27.4451,27.5428,27.4451,27.5161,8700.0
2010-07-14 10:20:00,30.99,31.04,30.97,30.97,10100.0,27.5161,27.5605,27.4984,27.4984,10100.0
2010-07-14 10:30:00,30.94,31.0,30.89,30.95,21500.0,27.4718,27.525,27.4274,27.4806,21500.0
2010-07-14 10:40:00,30.96,31.03,30.95,30.99,11000.0,27.4895,27.5517,27.4806,27.5161,11000.0
2010-07-14 10:50:00,31.01,31.01,30.93,30.97,3200.0,27.5339,27.5339,27.4629,27.4984,3200.0
2010-07-14 11:00:00,31.05,31.05,31.0,31.03,3200.0,27.5694,27.5694,27.525,27.5517,3200.0
2010-07-14 11:10:00,31.04,31.05,31.0,31.05,3200.0,27.5605,27.5694,27.525,27.5694,3200.0
2010-07-14 11:20:00,31.03,31.04,31.0,31.0,4400.0,27.5517,27.5605,27.525,27.525,4400.0
2010-07-14 11:30:00,31.01,31.06,31.0,31.01,4600.0,27.5339,27.5783,27.525,27.5339,4600.0
2010-07-14 11:40:00,31.02,31.15,31.0,31.15,2600.0,27.5428,27.6582,27.525,27.6582,2600.0
2010-07-14 11:50:00,31.15,31.15,31.09,31.09,2000.0,27.6582,27.6582,27.6049,27.6049,2000.0
2010-07-14 12:00:00,31.09,31.13,30.99,31.13,14800.0,27.6049,27.6405,27.5161,27.6405,14800.0
2010-07-14 12:10:00,31.15,31.17,31.15,31.17,3400.0,27.6582,27.676,27.6582,27.676,3400.0
2010-07-14 12:20:00,31.16,31.17,31.15,31.17,1300.0,27.6671,27.676,27.6582,27.676,1300.0
2010-07-14 12:30:00,31.15,31.16,31.14,31.14,4000.0,27.6582,27.6671,27.6493,27.6493,4000.0
2010-07-14 12:40:00,31.12,31.17,31.09,31.15,3900.0,27.6316,27.676,27.6049,27.6582,3900.0
2010-07-14 12:50:00,31.15,31.16,31.14,31.16,4000.0,27.6582,27.6671,27.6493,27.6671,4000.0
2010-07-14 13:00:00,31.18,31.19,31.14,31.16,5100.0,27.6849,27.6937,27.6493,27.6671,5100.0
2010-07-14 13:10:00,31.15,31.17,31.15,31.15,1800.0,27.6582,27.676,27.6582,27.6582,1800.0
2010-07-14 13:20:00,31.15,31.18,31.15,31.16,1600.0,27.6582,27.6849,27.6582,27.6671,1600.0
2010-07-14 13:30:00,31.17,31.25,31.17,31.24,68800.0,27.676,27.747,27.676,27.7381,68800.0
2010-07-14 13:40:00,31.23,31.27,31.23,31.26,16800.0,27.7292,27.7648,27.7292,27.7559,16800.0
2010-07-14 13:50:00,31.26,31.31,31.23,31.31,20400.0,27.7559,27.8003,27.7292,27.8003,20400.0
2010-07-14 14:00:00,31.3,31.31,31.22,31.26,27200.0,27.7914,27.8003,27.7204,27.7559,27200.0
2010-07-14 14:10:00,31.25,31.33,31.25,31.32,36000.0,27.747,27.818,27.747,27.8092,36000.0
2010-07-14 14:20:00,31.3,31.35,31.24,31.26,9600.0,27.7914,27.8358,27.7381,27.7559,9600.0
2010-07-14 14:30:00,31.27,31.36,31.25,31.35,20200.0,27.7648,27.8447,27.747,27.8358,20200.0
2010-07-14 14:40:00,31.36,31.37,31.3,31.35,17500.0,27.8447,27.8536,27.7914,27.8358,17500.0
2010-07-14 14:50:00,31.35,31.45,31.35,31.45,27600.0,27.8358,27.9246,27.8358,27.9246,27600.0
2010-07-14 15:00:00,31.44,31.47,31.44,31.45,18600.0,27.9157,27.9423,27.9157,27.9246,18600.0
2010-07-14 15:10:00,31.46,31.57,31.43,31.57,25600.0,27.9335,28.0311,27.9068,28.0311,25600.0
2010-07-14 15:20:00,31.56,31.65,31.55,31.61,41600.0,28.0223,28.1022,28.0134,28.0666,41600.0
2010-07-14 15:30:00,31.61,31.62,31.48,31.48,29100.0,28.0666,28.0755,27.9512,27.9512,29100.0
2010-07-14 15:40:00,31.49,31.5,31.41,31.49,35600.0,27.9601,27.969,27.8891,27.9601,35600.0
2010-07-14 15:50:00,31.49,31.53,31.48,31.49,51800.0,27.9601,27.9956,27.9512,27.9601,51800.0
2010-07-15 09:30:00,31.53,31.55,31.03,31.18,4500.0,27.9956,28.0134,27.5517,27.6849,4500.0
2010-07-15 09:40:00,31.25,31.45,31.25,31.45,1800.0,27.747,27.9246,27.747,27.9246,1800.0
2010-07-15 09:50:00,31.44,31.45,31.3,31.4,19600.0,27.9157,27.9246,27.7914,27.8802,19600.0
2010-07-15 10:00:00,31.35,31.45,31.3,31.3,6000.0,27.8358,27.9246,27.7914,27.7914,6000.0
2010-07-15 10:10:00,31.3,31.31,31.21,31.31,32600.0,27.7914,27.8003,27.7115,27.8003,32600.0
2010-07-15 10:20:00,31.29,31.31,31.25,31.3,29800.0,27.7825,27.8003,27.747,27.7914,29800.0
2010-07-15 10:30:00,31.32,31.37,31.24,31.25,29200.0,27.8092,27.8536,27.7381,27.747,29200.0
2010-07-15 10:40:00,31.26,31.26,31.2,31.26,12600.0,27.7559,27.7559,27.7026,27.7559,12600.0
2010-07-15 10:50:00,31.25,31.25,31.24,31.25,37900.0,27.747,27.747,27.7381,27.747,37900.0
2010-07-15 11:00:00,31.25,31.26,31.18,31.22,21200.0,27.747,27.7559,27.6849,27.7204,21200.0
2010-07-15 11:10:00,31.22,31.26,31.18,31.25,12000.0,27.7204,27.7559,27.6849,27.747,12000.0
2010-07-15 11:20:00,31.24,31.27,31.22,31.23,103400.0,27.7381,27.7648,27.7204,27.7292,103400.0
2010-07-15 11:30:00,31.24,31.25,31.18,31.19,10300.0,27.7381,27.747,27.6849,27.6937,10300.0
2010-07-15 11:40:00,31.18,31.21,31.14,31.17,12000.0,27.6849,27.7115,27.6493,27.676,12000.0
2010-07-15 11:50:00,31.15,31.24,31.15,31.23,12300.0,27.6582,27.7381,27.6582,27.7292,12300.0
2010-07-15 12:00:00,31.21,31.21,31.14,31.15,17700.0,27.7115,27.7115,27.6493,27.6582,17700.0
2010-07-15 12:10:00,31.15,31.16,31.09,31.1,9300.0,27.6582,27.6671,27.6049,27.6138,9300.0
2010-07-15 12:20:00,31.09,31.1,31.0,31.05,16000.0,27.6049,27.6138,27.525,27.5694,16000.0
2010-07-15 12:30:00,31.05,31.06,31.05,31.05,3000.0,27.5694,27.5783,27.5694,27.5694,3000.0
2010-07-15 12:40:00,31.05,31.1,31.05,31.1,6000.0,27.5694,27.6138,27.5694,27.6138,6000.0
2010-07-15 12:50:00,31.09,31.11,31.09,31.1,9100.0,27.6049,27.6227,27.6049,27.6138,9100.0
2010-07-15 13:00:00,31.1,31.14,31.1,31.12,1300.0,27.6138,27.6493,27.6138,27.6316,1300.0
2010-07-15 13:10:00,31.11,31.22,31.1,31.21,15700.0,27.6227,27.7204,27.6138,27.7115,15700.0
2010-07-15 13:20:00,31.25,31.31,31.25,31.3,3600.0,27.747,27.8003,27.747,27.7914,3600.0
2010-07-15 13:30:00,31.31,31.33,31.2,31.22,5000.0,27.8003,27.818,27.7026,27.7204,5000.0
2010-07-15 13:40:00,31.22,31.26,31.22,31.25,8900.0,27.7204,27.7559,27.7204,27.747,8900.0
2010-07-15 13:50:00,31.25,31.25,31.2,31.2,2300.0,27.747,27.747,27.7026,27.7026,2300.0
2010-07-15 14:00:00,31.2,31.24,31.19,31.23,7500.0,27.7026,27.7381,27.6937,27.7292,7500.0
2010-07-15 14:10:00,31.23,31.3,31.23,31.3,9200.0,27.7292,27.7914,27.7292,27.7914,9200.0
2010-07-15 14:20:00,31.31,31.37,31.29,31.34,4400.0,27.8003,27.8536,27.7825,27.8269,4400.0
2010-07-15 14:30:00,31.35,31.37,31.34,31.35,19300.0,27.8358,27.8536,27.8269,27.8358,19300.0
2010-07-15 14:40:00,31.37,31.37,31.33,31.36,11000.0,27.8536,27.8536,27.818,27.8447,11000.0
2010-07-15 14:50:00,31.36,31.37,31.29,31.33,10500.0,27.8447,27.8536,27.7825,27.818,10500.0
2010-07-15 15:00:00,31.32,31.34,31.22,31.23,5700.0,27.8092,27.8269,27.7204,27.7292,5700.0
2010-07-15 15:10:00,31.22,31.24,31.2,31.23,12100.0,27.7204,27.7381,27.7026,27.7292,12100.0
2010-07-15 15:20:00,31.23,31.28,31.22,31.28,18600.0,27.7292,27.7736,27.7204,27.7736,18600.0
2010-07-15 15:30:00,31.28,31.4,31.27,31.37,27900.0,27.7736,27.8802,27.7648,27.8536,27900.0
2010-07-15 15:40:00,31.33,31.56,31.32,31.51,26700.0,27.818,28.0223,27.8092,27.9779,26700.0
2010-07-15 15:50:00,31.51,31.63,31.48,31.52,43100.0,27.9779,28.0844,27.9512,27.9867,43100.0
2010-07-16 09:30:00,31.37,31.38,31.15,31.25,3700.0,27.8536,27.8624,27.6582,27.747,3700.0
2010-07-16 09:40:00,31.26,31.3,31.2,31.23,2400.0,27.7559,27.7914,27.7026,27.7292,2400.0
2010-07-16 09:50:00,31.23,31.3,31.16,31.22,18000.0,27.7292,27.7914,27.6671,27.7204,18000.0
2010-07-16 10:00:00,31.22,31.23,31.13,31.16,8200.0,27.7204,27.7292,27.6405,27.6671,8200.0
2010-07-16 10:10:00,31.17,31.26,31.12,31.21,10300.0,27.676,27.7559,27.6316,27.7115,10300.0
2010-07-16 10:20:00,31.25,31.25,31.09,31.15,11600.0,27.747,27.747,27.6049,27.6582,11600.0
2010-07-16 10:30:00,31.16,31.25,31.12,31.15,12400.0,27.6671,27.747,27.6316,27.6582,12400.0
2010-07-16 10:40:00,31.15,31.2,31.11,31.15,9700.0,27.6582,27.7026,27.6227,27.6582,9700.0
2010-07-16 10:50:00,31.17,31.23,31.17,31.23,3900.0,27.676,27.7292,27.676,27.7292,3900.0
2010-07-16 11:00:00,31.23,31.29,31.17,31.25,14700.0,27.7292,27.7825,27.676,27.747,14700.0
2010-07-16 11:10:00,31.25,31.3,31.24,31.28,6100.0,27.747,27.7914,27.7381,27.7736,6100.0
2010-07-16 11:20:00,31.28,31.28,31.24,31.28,10300.0,27.7736,27.7736,27.7381,27.7736,10300.0
2010-07-16 11:30:00,31.29,31.31,31.25,31.26,8900.0,27.7825,27.8003,27.747,27.7559,8900.0
2010-07-16 11:40:00,31.26,31.28,31.24,31.25,6500.0,27.7559,27.7736,27.7381,27.747,6500.0
2010-07-16 11:50:00,31.26,31.26,31.24,31.26,12700.0,27.7559,27.7559,27.7381,27.7559,12700.0
2010-07-16 12:00:00,31.25,31.27,31.23,31.24,9400.0,27.747,27.7648,27.7292,27.7381,9400.0
2010-07-16 12:10:00,31.24,31.3,31.22,31.27,12600.0,27.7381,27.7914,27.7204,27.7648,12600.0
2010-07-16 12:20:00,31.27,31.29,31.22,31.29,14800.0,27.7648,27.7825,27.7204,27.7825,14800.0
2010-07-16 12:30:00,31.29,31.3,31.2,31.27,41200.0,27.7825,27.7914,27.7026,27.7648,41200.0
2010-07-16 12:40:00,31.26,31.26,31.15,31.18,19600.0,27.7559,27.7559,27.6582,27.6849,19600.0
2010-07-16 12:50:00,31.19,31.19,31.11,31.13,26500.0,27.6937,27.6937,27.6227,27.6405,26500.0
2010-07-16 13:00:00,31.12,31.14,31.09,31.12,7200.0,27.6316,27.6493,27.6049,27.6316,7200.0
2010-07-16 13:10:00,31.11,31.13,30.99,31.04,27300.0,27.6227,27.6405,27.5161,27.5605,27300.0
2010-07-16 13:20:00,31.05,31.09,31.04,31.06,15800.0,27.5694,27.6049,27.5605,27.5783,15800.0
2010-07-16 13:30:00,31.06,31.13,31.06,31.1,14800.0,27.5783,27.6405,27.5783,27.6138,14800.0
2010-07-16 13:40:00,31.1,31.1,31.05,31.1,16400.0,27.6138,27.6138,27.5694,27.6138,16400.0
2010-07-16 13:50:00,31.1,31.11,31.05,31.08,7500.0,27.6138,27.6227,27.5694,27.5961,7500.0
2010-07-16 14:00:00,31.08,31.1,31.05,31.09,8600.0,27.5961,27.6138,27.5694,27.6049,8600.0
2010-07-16 14:10:00,31.09,31.1,31.03,31.05,22000.0,27.6049,27.6138,27.5517,27.5694,22000.0
2010-07-16 14:20:00,31.07,31.09,31.03,31.05,10700.0,27.5872,27.6049,27.5517,27.5694,10700.0
2010-07-16 14:30:00,31.05,31.13,31.02,31.08,38500.0,27.5694,27.6405,27.5428,27.5961,38500.0
2010-07-16 14:40:00,31.09,31.15,31.08,31.09,34700.0,27.6049,27.6582,27.5961,27.6049,34700.0
2010-07-16 14:50:00,31.09,31.1,31.05,31.05,22900.0,27.6049,27.6138,27.5694,27.5694,22900.0
2010-07-16 15:00:00,31.05,31.06,31.03,31.06,24300.0,27.5694,27.5783,27.5517,27.5783,24300.0
2010-07-16 15:10:00,31.05,31.06,30.99,31.0,41200.0,27.5694,27.5783,27.5161,27.525,41200.0
2010-07-16 15:20:00,30.99,31.02,30.95,31.02,35800.0,27.5161,27.5428,27.4806,27.5428,35800.0
2010-07-16 15:30:00,31.01,31.07,31.0,31.05,42200.0,27.5339,27.5872,27.525,27.5694,42200.0
2010-07-16 15:40:00,31.05,31.06,30.99,31.05,53800.0,27.5694,27.5783,27.5161,27.5694,53800.0
2010-07-16 15:50:00,31.04,31.08,30.98,31.06,69700.0,27.5605,27.5961,27.5073,27.5783,69700.0
2010-07-19 09:30:00,31.04,31.13,31.02,31.03,10800.0,27.5605,27.6405,27.5428,27.5517,10800.0
2010-07-19 09:40:00,31.04,31.11,31.02,31.09,5200.0,27.5605,27.6227,27.5428,27.6049,5200.0
2010-07-19 09:50:00,31.08,31.09,31.02,31.04,3500.0,27.5961,27.6049,27.5428,27.5605,3500.0
2010-07-19 10:00:00,31.04,31.05,30.97,30.97,9300.0,27.5605,27.5694,27.4984,27.4984,9300.0
2010-07-19 10:10:00,30.95,30.95,30.87,30.95,7900.0,27.4806,27.4806,27.4096,27.4806,7900.0
2010-07-19 10:20:00,30.96,31.0,30.95,30.97,7100.0,27.4895,27.525,27.4806,27.4984,7100.0
2010-07-19 10:30:00,30.97,31.0,30.93,30.98,7300.0,27.4984,27.525,27.4629,27.5073,7300.0
2010-07-19 10:40:00,30.93,30.97,30.83,30.87,5800.0,27.4629,27.4984,27.3741,27.4096,5800.0
2010-07-19 10:50:00,30.87,30.91,30.84,30.91,13100.0,27.4096,27.4451,27.383,27.4451,13100.0
2010-07-19 11:00:00,30.88,30.91,30.83,30.91,7700.0,27.4185,27.4451,27.3741,27.4451,7700.0
2010-07-19 11:10:00,30.88,30.9,30.87,30.87,3700.0,27.4185,27.4362,27.4096,27.4096,3700.0
2010-07-19 11:20:00,30.9,30.93,30.88,30.92,4000.0,27.4362,27.4629,27.4185,27.454,4000.0
2010-07-19 11:30:00,30.9,30.91,30.79,30.79,5600.0,27.4362,27.4451,27.3386,27.3386,5600.0
2010-07-19 11:40:00,30.79,30.91,30.78,30.91,5700.0,27.3386,27.4451,27.3297,27.4451,5700.0
2010-07-19 11:50:00,30.87,30.95,30.87,30.87,1800.0,27.4096,27.4806,27.4096,27.4096,1800.0
2010-07-19 12:00:00,30.9,30.91,30.87,30.88,6100.0,27.4362,27.4451,27.4096,27.4185,6100.0
2010-07-19 12:10:00,30.89,30.94,30.85,30.94,8500.0,27.4274,27.4718,27.3918,27.4718,8500.0
2010-07-19 12:20:00,30.92,30.92,30.84,30.85,5000.0,27.454,27.454,27.383,27.3918,5000.0
2010-07-19 12:30:00,30.85,30.89,30.78,30.88,6600.0,27.3918,27.4274,27.3297,27.4185,6600.0
2010-07-19 12:40:00,30.85,30.9,30.85,30.9,3400.0,27.3918,27.4362,27.3918,27.4362,3400.0
2010-07-19 12:50:00,30.94,30.94,30.8,30.87,2600.0,27.4718,27.4718,27.3474,27.4096,2600.0
2010-07-19 13:00:00,30.87,30.89,30.81,30.82,6600.0,27.4096,27.4274,27.3563,27.3652,6600.0
2010-07-19 13:10:00,30.83,30.83,30.77,30.77,4200.0,27.3741,27.3741,27.3208,27.3208,4200.0
2010-07-19 13:20:00,30.78,30.78,30.69,30.7,5700.0,27.3297,27.3297,27.2498,27.2587,5700.0
2010-07-19 13:30:00,30.7,30.79,30.7,30.72,4900.0,27.2587,27.3386,27.2587,27.2764,4900.0
2010-07-19 13:40:00,30.71,30.71,30.63,30.65,5300.0,27.2675,27.2675,27.1965,27.2143,5300.0
2010-07-19 13:50:00,30.64,30.64,30.57,30.57,9400.0,27.2054,27.2054,27.1432,27.1432,9400.0
2010-07-19 14:00:00,30.58,30.68,30.57,30.67,5000.0,27.1521,27.2409,27.1432,27.232,5000.0
2010-07-19 14:10:00,30.67,30.7,30.67,30.69,3800.0,27.232,27.2587,27.232,27.2498,3800.0
2010-07-19 14:20:00,30.69,30.7,30.66,30.67,8500.0,27.2498,27.2587,27.2231,27.232,8500.0
2010-07-19 14:30:00,30.68,30.7,30.66,30.67,5300.0,27.2409,27.2587,27.2231,27.232,5300.0
2010-07-19 14:40:00,30.67,30.78,30.67,30.74,7500.0,27.232,27.3297,27.232,27.2942,7500.0
2010-07-19 14:50:00,30.74,30.76,30.7,30.72,11400.0,27.2942,27.3119,27.2587,27.2764,11400.0
2010-07-19 15:00:00,30.72,30.78,30.71,30.78,10300.0,27.2764,27.3297,27.2675,27.3297,10300.0
2010-07-19 15:10:00,30.77,30.86,30.76,30.84,8800.0,27.3208,27.4007,27.3119,27.383,8800.0
2010-07-19 15:20:00,30.85,30.85,30.69,30.72,12700.0,27.3918,27.3918,27.2498,27.2764,12700.0
2010-07-19 15:30:00,30.72,30.75,30.67,30.67,13100.0,27.2764,27.3031,27.232,27.232,13100.0
2010-07-19 15:40:00,30.68,30.76,30.67,30.74,20700.0,27.2409,27.3119,27.232,27.2942,20700.0
2010-07-19 15:50:00,30.73,30.81,30.73,30.8,30200.0,27.2853,27.3563,27.2853,27.3474,30200.0
2010-07-20 09:30:00,30.49,30.49,30.33,30.4,9200.0,27.0722,27.0722,26.9301,26.9923,9200.0
2010-07-20 09:40:00,30.4,30.42,30.38,30.41,2100.0,26.9923,27.01,26.9745,27.0012,2100.0
2010-07-20 09:50:00,30.41,30.41,30.34,30.4,600.0,27.0012,27.0012,26.939,26.9923,600.0
2010-07-20 10:00:00,30.37,30.56,30.37,30.49,8600.0,26.9656,27.1344,26.9656,27.0722,8600.0
2010-07-20 10:10:00,30.46,30.48,30.31,30.35,12500.0,27.0456,27.0633,26.9124,26.9479,12500.0
2010-07-20 10:20:00,30.35,30.42,30.34,30.41,9000.0,26.9479,27.01,26.939,27.0012,9000.0
2010-07-20 10:30:00,30.39,30.4,30.34,30.4,5500.0,26.9834,26.9923,26.939,26.9923,5500.0
2010-07-20 10:40:00,30.4,30.41,30.38,30.39,3800.0,26.9923,27.0012,26.9745,26.9834,3800.0
2010-07-20 10:50:00,30.42,30.49,30.4,30.47,6300.0,27.01,27.0722,26.9923,27.0544,6300.0
2010-07-20 11:00:00,30.46,30.48,30.37,30.41,12000.0,27.0456,27.0633,26.9656,27.0012,12000.0
2010-07-20 11:10:00,30.42,30.51,30.41,30.49,3700.0,27.01,27.09,27.0012,27.0722,3700.0
2010-07-20 11:20:00,30.5,30.5,30.43,30.44,7700.0,27.0811,27.0811,27.0189,27.0278,7700.0
2010-07-20 11:30:00,30.45,30.48,30.36,30.36,4800.0,27.0367,27.0633,26.9568,26.9568,4800.0
2010-07-20 11:40:00,30.36,30.41,30.33,30.39,10700.0,26.9568,27.0012,26.9301,26.9834,10700.0
2010-07-20 11:50:00,30.38,30.39,30.29,30.3,4800.0,26.9745,26.9834,26.8946,26.9035,4800.0
2010-07-20 12:00:00,30.28,30.39,30.28,30.38,23300.0,26.8857,26.9834,26.8857,26.9745,23300.0
2010-07-20 12:10:00,30.38,30.38,30.29,30.32,4800.0,26.9745,26.9745,26.8946,26.9213,4800.0
2010-07-20 12:20:00,30.29,30.31,30.28,30.3,2100.0,26.8946,26.9124,26.8857,26.9035,2100.0
2010-07-20 12:30:00,30.29,30.33,30.27,30.27,2100.0,26.8946,26.9301,26.8769,26.8769,2100.0
2010-07-20 12:40:00,30.27,30.34,30.25,30.34,3300.0,26.8769,26.939,26.8591,26.939,3300.0
2010-07-20 12:50:00,30.33,30.35,30.31,30.35,2400.0,26.9301,26.9479,26.9124,26.9479,2400.0
2010-07-20 13:00:00,30.35,30.37,30.33,30.34,12700.0,26.9479,26.9656,26.9301,26.939,12700.0
2010-07-20 13:10:00,30.35,30.35,30.3,30.33,1900.0,26.9479,26.9479,26.9035,26.9301,1900.0
2010-07-20 13:20:00,30.35,30.35,30.33,30.33,4300.0,26.9479,26.9479,26.9301,26.9301,4300.0
2010-07-20 13:30:00,30.35,30.49,30.34,30.49,11700.0,26.9479,27.0722,26.939,27.0722,11700.0
2010-07-20 13:40:00,30.51,30.58,30.5,30.52,6500.0,27.09,27.1521,27.0811,27.0988,6500.0
2010-07-20 13:50:00,30.54,30.64,30.53,30.63,6500.0,27.1166,27.2054,27.1077,27.1965,6500.0
2010-07-20 14:00:00,30.64,30.64,30.59,30.6,4600.0,27.2054,27.2054,27.161,27.1699,4600.0
2010-07-20 14:10:00,30.6,30.64,30.59,30.61,21900.0,27.1699,27.2054,27.161,27.1787,21900.0
2010-07-20 14:20:00,30.6,30.61,30.55,30.61,5200.0,27.1699,27.1787,27.1255,27.1787,5200.0
2010-07-20 14:30:00,30.61,30.7,30.61,30.7,10000.0,27.1787,27.2587,27.1787,27.2587,10000.0
2010-07-20 14:40:00,30.7,30.86,30.7,30.85,35100.0,27.2587,27.4007,27.2587,27.3918,35100.0
2010-07-20 14:50:00,30.86,30.91,30.82,30.84,13400.0,27.4007,27.4451,27.3652,27.383,13400.0
2010-07-20 15:00:00,30.84,30.95,30.84,30.95,9700.0,27.383,27.4806,27.383,27.4806,9700.0
2010-07-20 15:10:00,30.94,31.08,30.94,31.03,20600.0,27.4718,27.5961,27.4718,27.5517,20600.0
2010-07-20 15:20:00,31.02,31.02,30.95,31.0,13600.0,27.5428,27.5428,27.4806,27.525,13600.0
2010-07-20 15:30:00,31.0,31.05,30.93,30.99,53200.0,27.525,27.5694,27.4629,27.5161,53200.0
2010-07-20 15:40:00,30.98,31.1,30.96,31.1,31000.0,27.5073,27.6138,27.4895,27.6138,31000.0
2010-07-20 15:50:00,31.11,31.14,31.03,31.12,35900.0,27.6227,27.6493,27.5517,27.6316,35900.0
2010-07-21 09:30:00,31.1,31.38,31.1,31.21,18800.0,27.6138,27.8624,27.6138,27.7115,18800.0
2010-07-21 09:40:00,31.18,31.18,31.01,31.01,2500.0,27.6849,27.6849,27.5339,27.5339,2500.0
2010-07-21 09:50:00,31.0,31.05,30.9,30.9,2300.0,27.525,27.5694,27.4362,27.4362,2300.0
2010-07-21 10:00:00,30.94,31.0,30.87,30.95,15000.0,27.4718,27.525,27.4096,27.4806,15000.0
2010-07-21 10:10:00,30.96,31.0,30.95,30.99,6900.0,27.4895,27.525,27.4806,27.5161,6900.0
2010-07-21 10:20:00,30.97,30.99,30.95,30.96,3700.0,27.4984,27.5161,27.4806,27.4895,3700.0
2010-07-21 10:30:00,30.96,30.97,30.91,30.94,11100.0,27.4895,27.4984,27.4451,27.4718,11100.0
2010-07-21 10:40:00,30.92,30.97,30.87,30.97,4200.0,27.454,27.4984,27.4096,27.4984,4200.0
2010-07-21 10:50:00,30.98,30.98,30.82,30.85,4000.0,27.5073,27.5073,27.3652,27.3918,4000.0
2010-07-21 11:00:00,30.83,30.84,30.68,30.68,8400.0,27.3741,27.383,27.2409,27.2409,8400.0
2010-07-21 11:10:00,30.68,30.77,30.63,30.66,3800.0,27.2409,27.3208,27.1965,27.2231,3800.0
2010-07-21 11:20:00,30.78,30.8,30.78,30.78,1000.0,27.3297,27.3474,27.3297,27.3297,1000.0
2010-07-21 11:30:00,30.77,30.77,30.65,30.76,4000.0,27.3208,27.3208,27.2143,27.3119,4000.0
2010-07-21 11:40:00,30.82,30.82,30.75,30.75,1300.0,27.3652,27.3652,27.3031,27.3031,1300.0
2010-07-21 11:50:00,30.72,30.86,30.7,30.85,5800.0,27.2764,27.4007,27.2587,27.3918,5800.0
2010-07-21 12:00:00,30.86,30.89,30.84,30.87,1000.0,27.4007,27.4274,27.383,27.4096,1000.0
2010-07-21 12:10:00,30.88,31.09,30.88,31.01,29000.0,27.4185,27.6049,27.4185,27.5339,29000.0
2010-07-21 12:20:00,30.95,30.96,30.93,30.94,700.0,27.4806,27.4895,27.4629,27.4718,700.0
2010-07-21 12:30:00,30.96,30.99,30.92,30.99,2600.0,27.4895,27.5161,27.454,27.5161,2600.0
2010-07-21 12:40:00,31.0,31.05,31.0,31.03,2000.0,27.525,27.5694,27.525,27.5517,2000.0
2010-07-21 12:50:00,31.03,31.03,30.85,30.85,2900.0,27.5517,27.5517,27.3918,27.3918,2900.0
2010-07-21 13:00:00,30.85,30.9,30.81,30.9,1600.0,27.3918,27.4362,27.3563,27.4362,1600.0
2010-07-21 13:10:00,30.94,30.94,30.89,30.91,1900.0,27.4718,27.4718,27.4274,27.4451,1900.0
2010-07-21 13:20:00,30.89,31.03,30.89,31.03,16300.0,27.4274,27.5517,27.4274,27.5517,16300.0
2010-07-21 13:30:00,31.03,31.03,31.03,31.03,400.0,27.5517,27.5517,27.5517,27.5517,400.0
2010-07-21 13:40:00,31.03,31.03,31.01,31.02,2200.0,27.5517,27.5517,27.5339,27.5428,2200.0
2010-07-21 13:50:00,31.03,31.07,31.03,31.04,2400.0,27.5517,27.5872,27.5517,27.5605,2400.0
2010-07-21 14:00:00,30.99,30.99,30.84,30.84,2300.0,27.5161,27.5161,27.383,27.383,2300.0
2010-07-21 14:10:00,30.81,30.85,30.65,30.76,25900.0,27.3563,27.3918,27.2143,27.3119,25900.0
2010-07-21 14:20:00,30.77,30.8,30.73,30.76,3700.0,27.3208,27.3474,27.2853,27.3119,3700.0
2010-07-21 14:30:00,30.76,30.78,30.68,30.71,5300.0,27.3119,27.3297,27.2409,27.2675,5300.0
2010-07-21 14:40:00,30.73,30.76,30.72,30.72,5400.0,27.2853,27.3119,27.2764,27.2764,5400.0
2010-07-21 14:50:00,30.76,30.76,30.58,30.58,4800.0,27.3119,27.3119,27.1521,27.1521,4800.0
2010-07-21 15:00:00,30.6,30.66,30.55,30.6,12400.0,27.1699,27.2231,27.1255,27.1699,12400.0
2010-07-21 15:10:00,30.6,30.67,30.54,30.55,10400.0,27.1699,27.232,27.1166,27.1255,10400.0
2010-07-21 15:20:00,30.54,30.61,30.47,30.55,11100.0,27.1166,27.1787,27.0544,27.1255,11100.0
2010-07-21 15:30:00,30.54,30.67,30.54,30.63,8700.0,27.1166,27.232,27.1166,27.1965,8700.0
2010-07-21 15:40:00,30.61,30.61,30.55,30.59,12700.0,27.1787,27.1787,27.1255,27.161,12700.0
2010-07-21 15:50:00,30.6,30.65,30.53,30.55,38400.0,27.1699,27.2143,27.1077,27.1255,38400.0
2010-07-22 09:30:00,30.86,30.98,30.69,30.98,2700.0,27.4007,27.5073,27.2498,27.5073,2700.0
2010-07-22 09:40:00,30.96,31.21,30.96,31.11,4100.0,27.4895,27.7115,27.4895,27.6227,4100.0
2010-07-22 09:50:00,31.12,31.23,31.09,31.2,5800.0,27.6316,27.7292,27.6049,27.7026,5800.0
2010-07-22 10:00:00,31.24,31.44,31.23,31.34,7600.0,27.7381,27.9157,27.7292,27.8269,7600.0
2010-07-22 10:10:00,31.39,31.39,31.31,31.32,3700.0,27.8713,27.8713,27.8003,27.8092,3700.0
2010-07-22 10:20:00,31.35,31.35,31.31,31.31,2000.0,27.8358,27.8358,27.8003,27.8003,2000.0
2010-07-22 10:30:00,31.34,31.38,31.34,31.35,1500.0,27.8269,27.8624,27.8269,27.8358,1500.0
2010-07-22 10:40:00,31.36,31.49,31.35,31.4,8300.0,27.8447,27.9601,27.8358,27.8802,8300.0
2010-07-22 10:50:00,31.41,31.42,31.29,31.29,5600.0,27.8891,27.8979,27.7825,27.7825,5600.0
2010-07-22 11:00:00,31.3,31.31,31.27,31.29,12400.0,27.7914,27.8003,27.7648,27.7825,12400.0
2010-07-22 11:10:00,31.3,31.3,31.22,31.24,5100.0,27.7914,27.7914,27.7204,27.7381,5100.0
2010-07-22 11:20:00,31.29,31.3,31.28,31.28,3100.0,27.7825,27.7914,27.7736,27.7736,3100.0
2010-07-22 11:30:00,31.29,31.3,31.18,31.19,5000.0,27.7825,27.7914,27.6849,27.6937,5000.0
2010-07-22 11:40:00,31.23,31.3,31.21,31.26,10200.0,27.7292,27.7914,27.7115,27.7559,10200.0
2010-07-22 11:50:00,31.25,31.29,31.17,31.19,16800.0,27.747,27.7825,27.676,27.6937,16800.0
2010-07-22 12:00:00,31.2,31.26,31.16,31.2,19400.0,27.7026,27.7559,27.6671,27.7026,19400.0
2010-07-22 12:10:00,31.19,31.19,31.12,31.15,5500.0,27.6937,27.6937,27.6316,27.6582,5500.0
2010-07-22 12:20:00,31.16,31.16,31.06,31.14,8600.0,27.6671,27.6671,27.5783,27.6493,8600.0
2010-07-22 12:30:00,31.14,31.19,31.13,31.18,8000.0,27.6493,27.6937,27.6405,27.6849,8000.0
2010-07-22 12:40:00,31.2,31.23,31.2,31.23,800.0,27.7026,27.7292,27.7026,27.7292,800.0
2010-07-22 12:50:00,31.24,31.29,31.24,31.27,7000.0,27.7381,27.7825,27.7381,27.7648,7000.0
2010-07-22 13:00:00,31.28,31.28,31.26,31.26,1100.0,27.7736,27.7736,27.7559,27.7559,1100.0
2010-07-22 13:10:00,31.27,31.3,31.26,31.26,1000.0,27.7648,27.7914,27.7559,27.7559,1000.0
2010-07-22 13:20:00,31.26,31.27,31.18,31.22,4300.0,27.7559,27.7648,27.6849,27.7204,4300.0
2010-07-22 13:30:00,31.22,31.28,31.21,31.25,3800.0,27.7204,27.7736,27.7115,27.747,3800.0
2010-07-22 13:40:00,31.26,31.29,31.25,31.29,1600.0,27.7559,27.7825,27.747,27.7825,1600.0
2010-07-22 13:50:00,31.29,31.3,31.27,31.29,4600.0,27.7825,27.7914,27.7648,27.7825,4600.0
2010-07-22 14:00:00,31.3,31.32,31.29,31.29,7600.0,27.7914,27.8092,27.7825,27.7825,7600.0
2010-07-22 14:10:00,31.29,31.33,31.28,31.29,6100.0,27.7825,27.818,27.7736,27.7825,6100.0
2010-07-22 14:20:00,31.3,31.36,31.25,31.36,3500.0,27.7914,27.8447,27.747,27.8447,3500.0
2010-07-22 14:30:00,31.37,31.4,31.36,31.4,3400.0,27.8536,27.8802,27.8447,27.8802,3400.0
2010-07-22 14:40:00,31.39,31.43,31.37,31.43,5600.0,27.8713,27.9068,27.8536,27.9068,5600.0
2010-07-22 14:50:00,31.44,31.5,31.43,31.47,5900.0,27.9157,27.969,27.9068,27.9423,5900.0
2010-07-22 15:00:00,31.48,31.5,31.45,31.46,8000.0,27.9512,27.969,27.9246,27.9335,8000.0
2010-07-22 15:10:00,31.46,31.58,31.45,31.58,12600.0,27.9335,28.04,27.9246,28.04,12600.0
2010-07-22 15:20:00,31.58,31.63,31.55,31.6,13500.0,28.04,28.0844,28.0134,28.0578,13500.0
2010-07-22 15:30:00,31.6,31.6,31.39,31.45,17900.0,28.0578,28.0578,27.8713,27.9246,17900.0
2010-07-22 15:40:00,31.46,31.55,31.41,31.47,29900.0,27.9335,28.0134,27.8891,27.9423,29900.0
2010-07-22 15:50:00,31.49,31.61,31.46,31.58,40800.0,27.9601,28.0666,27.9335,28.04,40800.0
2010-07-23 09:30:00,31.47,31.67,31.32,31.66,4200.0,27.9423,28.1199,27.8092,28.111,4200.0
2010-07-23 09:40:00,31.59,31.66,31.41,31.65,9000.0,28.0489,28.111,27.8891,28.1022,9000.0
2010-07-23 09:50:00,31.59,31.59,31.46,31.46,4000.0,28.0489,28.0489,27.9335,27.9335,4000.0
2010-07-23 10:00:00,31.46,31.59,31.42,31.59,6200.0,27.9335,28.0489,27.8979,28.0489,6200.0
2010-07-23 10:10:00,31.59,31.72,31.57,31.72,5000.0,28.0489,28.1643,28.0311,28.1643,5000.0
2010-07-23 10:20:00,31.7,31.8,31.69,31.8,5300.0,28.1466,28.2354,28.1377,28.2354,5300.0
2010-07-23 10:30:00,31.8,31.88,31.79,31.84,8500.0,28.2354,28.3064,28.2265,28.2709,8500.0
2010-07-23 10:40:00,31.85,31.91,31.84,31.89,12900.0,28.2797,28.333,28.2709,28.3153,12900.0
2010-07-23 10:50:00,31.9,31.98,31.9,31.98,7700.0,28.3241,28.3952,28.3241,28.3952,7700.0
2010-07-23 11:00:00,31.96,32.07,31.96,32.06,10000.0,28.3774,28.4751,28.3774,28.4662,10000.0
2010-07-23 11:10:00,32.05,32.1,32.04,32.08,56900.0,28.4573,28.5017,28.4484,28.484,56900.0
2010-07-23 11:20:00,32.08,32.17,32.04,32.14,14800.0,28.484,28.5639,28.4484,28.5372,14800.0
2010-07-23 11:30:00,32.14,32.19,32.14,32.19,6800.0,28.5372,28.5816,28.5372,28.5816,6800.0
2010-07-23 11:40:00,32.19,32.21,32.16,32.21,7500.0,28.5816,28.5994,28.555,28.5994,7500.0
2010-07-23 11:50:00,32.21,32.31,32.2,32.28,9100.0,28.5994,28.6882,28.5905,28.6615,9100.0
2010-07-23 12:00:00,32.29,32.41,32.28,32.37,22700.0,28.6704,28.777,28.6615,28.7415,22700.0
2010-07-23 12:10:00,32.37,32.46,32.33,32.46,62500.0,28.7415,28.8214,28.7059,28.8214,62500.0
2010-07-23 12:20:00,32.46,32.58,32.45,32.57,21600.0,28.8214,28.9279,28.8125,28.919,21600.0
2010-07-23 12:30:00,32.57,32.57,32.49,32.51,14400.0,28.919,28.919,28.848,28.8658,14400.0
2010-07-23 12:40:00,32.5,32.54,32.46,32.51,17500.0,28.8569,28.8924,28.8214,28.8658,17500.0
2010-07-23 12:50:00,32.5,32.6,32.5,32.59,19900.0,28.8569,28.9457,28.8569,28.9368,19900.0
2010-07-23 13:00:00,32.57,32.61,32.53,32.6,15500.0,28.919,28.9546,28.8835,28.9457,15500.0
2010-07-23 13:10:00,32.6,32.74,32.58,32.72,11700.0,28.9457,29.07,28.9279,29.0522,11700.0
2010-07-23 13:20:00,32.72,32.85,32.7,32.85,8700.0,29.0522,29.1677,29.0345,29.1677,8700.0
2010-07-23 13:30:00,32.85,32.96,32.85,32.92,12700.0,29.1677,29.2653,29.1677,29.2298,12700.0
2010-07-23 13:40:00,32.93,32.96,32.9,32.91,16200.0,29.2387,29.2653,29.212,29.2209,16200.0
2010-07-23 13:50:00,32.91,32.97,32.89,32.97,75500.0,29.2209,29.2742,29.2032,29.2742,75500.0
2010-07-23 14:00:00,32.97,33.07,32.96,33.07,14700.0,29.2742,29.363,29.2653,29.363,14700.0
2010-07-23 14:10:00,33.08,33.08,33.03,33.05,72200.0,29.3719,29.3719,29.3275,29.3452,72200.0
2010-07-23 14:20:00,33.06,33.08,33.05,33.06,74200.0,29.3541,29.3719,29.3452,29.3541,74200.0
2010-07-23 14:30:00,33.06,33.08,33.02,33.04,11100.0,29.3541,29.3719,29.3186,29.3364,11100.0
2010-07-23 14:40:00,33.03,33.06,32.98,33.05,20800.0,29.3275,29.3541,29.2831,29.3452,20800.0
2010-07-23 14:50:00,33.05,33.06,33.02,33.06,51900.0,29.3452,29.3541,29.3186,29.3541,51900.0
2010-07-23 15:00:00,33.06,33.06,33.03,33.06,51200.0,29.3541,29.3541,29.3275,29.3541,51200.0
2010-07-23 15:10:00,33.06,33.25,32.96,33.09,146700.0,29.3541,29.5228,29.2653,29.3807,146700.0
2010-07-23 15:20:00,33.09,33.09,32.99,32.99,44600.0,29.3807,29.3807,29.292,29.292,44600.0
2010-07-23 15:30:00,33.0,33.12,32.99,33.07,72500.0,29.3008,29.4074,29.292,29.363,72500.0
2010-07-23 15:40:00,33.06,33.18,33.0,33.12,76600.0,29.3541,29.4607,29.3008,29.4074,76600.0
2010-07-23 15:50:00,33.12,33.2,33.08,33.12,112400.0,29.4074,29.4784,29.3719,29.4074,112400.0
2010-07-26 09:30:00,33.27,33.27,33.13,33.23,9000.0,29.5406,29.5406,29.4163,29.5051,9000.0
2010-07-26 09:40:00,33.23,33.35,33.2,33.27,108500.0,29.5051,29.6116,29.4784,29.5406,108500.0
2010-07-26 09:50:00,33.28,33.38,33.25,33.36,16800.0,29.5494,29.6382,29.5228,29.6205,16800.0
2010-07-26 10:00:00,33.37,33.49,33.32,33.44,17500.0,29.6294,29.7359,29.585,29.6915,17500.0
2010-07-26 10:10:00,33.45,33.45,33.32,33.32,123800.0,29.7004,29.7004,29.585,29.585,123800.0
2010-07-26 10:20:00,33.32,33.32,33.18,33.23,24200.0,29.585,29.585,29.4607,29.5051,24200.0
2010-07-26 10:30:00,33.21,33.25,33.15,33.23,14300.0,29.4873,29.5228,29.434,29.5051,14300.0
2010-07-26 10:40:00,33.23,33.23,33.08,33.1,7400.0,29.5051,29.5051,29.3719,29.3896,7400.0
2010-07-26 10:50:00,33.1,33.27,33.1,33.26,26700.0,29.3896,29.5406,29.3896,29.5317,26700.0
2010-07-26 11:00:00,33.26,33.27,33.16,33.17,11700.0,29.5317,29.5406,29.4429,29.4518,11700.0
2010-07-26 11:10:00,33.19,33.29,33.15,33.23,10300.0,29.4695,29.5583,29.434,29.5051,10300.0
2010-07-26 11:20:00,33.24,33.24,33.12,33.15,7600.0,29.5139,29.5139,29.4074,29.434,7600.0
2010-07-26 11:30:00,33.11,33.13,33.06,33.1,18000.0,29.3985,29.4163,29.3541,29.3896,18000.0
2010-07-26 11:40:00,33.09,33.1,33.05,33.09,45800.0,29.3807,29.3896,29.3452,29.3807,45800.0
2010-07-26 11:50:00,33.08,33.12,33.08,33.09,8000.0,29.3719,29.4074,29.3719,29.3807,8000.0
2010-07-26 12:00:00,33.1,33.1,33.08,33.1,8800.0,29.3896,29.3896,29.3719,29.3896,8800.0
2010-07-26 12:10:00,33.09,33.09,33.02,33.04,20400.0,29.3807,29.3807,29.3186,29.3364,20400.0
2010-07-26 12:20:00,33.05,33.05,32.97,32.98,5600.0,29.3452,29.3452,29.2742,29.2831,5600.0
2010-07-26 12:30:00,32.98,33.08,32.97,33.08,19800.0,29.2831,29.3719,29.2742,29.3719,19800.0
2010-07-26 12:40:00,33.06,33.09,33.06,33.07,32200.0,29.3541,29.3807,29.3541,29.363,32200.0
2010-07-26 12:50:00,33.07,33.07,33.01,33.04,1800.0,29.363,29.363,29.3097,29.3364,1800.0
2010-07-26 13:00:00,33.04,33.04,33.0,33.02,4400.0,29.3364,29.3364,29.3008,29.3186,4400.0
2010-07-26 13:10:00,33.02,33.05,33.02,33.05,1800.0,29.3186,29.3452,29.3186,29.3452,1800.0
2010-07-26 13:20:00,33.05,33.09,33.04,33.09,3100.0,29.3452,29.3807,29.3364,29.3807,3100.0
2010-07-26 13:30:00,33.08,33.11,33.08,33.08,15900.0,29.3719,29.3985,29.3719,29.3719,15900.0
2010-07-26 13:40:00,33.08,33.1,33.08,33.08,6200.0,29.3719,29.3896,29.3719,29.3719,6200.0
2010-07-26 13:50:00,33.09,33.09,33.08,33.08,2800.0,29.3807,29.3807,29.3719,29.3719,2800.0
2010-07-26 14:00:00,33.07,33.07,33.03,33.03,20100.0,29.363,29.363,29.3275,29.3275,20100.0
2010-07-26 14:10:00,33.03,33.03,32.96,32.97,3300.0,29.3275,29.3275,29.2653,29.2742,3300.0
2010-07-26 14:20:00,32.97,32.98,32.88,32.88,6400.0,29.2742,29.2831,29.1943,29.1943,6400.0
2010-07-26 14:30:00,32.88,32.88,32.83,32.83,3300.0,29.1943,29.1943,29.1499,29.1499,3300.0
2010-07-26 14:40:00,32.83,32.9,32.83,32.89,7300.0,29.1499,29.212,29.1499,29.2032,7300.0
2010-07-26 14:50:00,32.9,32.9,32.87,32.88,9100.0,29.212,29.212,29.1854,29.1943,9100.0
2010-07-26 15:00:00,32.88,32.99,32.85,32.94,18600.0,29.1943,29.292,29.1677,29.2476,18600.0
2010-07-26 15:10:00,32.95,32.95,32.89,32.91,8400.0,29.2564,29.2564,29.2032,29.2209,8400.0
2010-07-26 15:20:00,32.91,33.0,32.9,33.0,11400.0,29.2209,29.3008,29.212,29.3008,11400.0
2010-07-26 15:30:00,33.0,33.01,32.99,33.01,20400.0,29.3008,29.3097,29.292,29.3097,20400.0
2010-07-26 15:40:00,33.0,33.05,33.0,33.05,35900.0,29.3008,29.3452,29.3008,29.3452,35900.0
2010-07-26 15:50:00,33.03,33.09,33.0,33.02,99000.0,29.3275,29.3807,29.3008,29.3186,99000.0
2010-07-27 09:30:00,33.48,33.58,33.2,33.32,8700.0,29.727,29.8158,29.4784,29.585,8700.0
2010-07-27 09:40:00,33.32,33.38,33.09,33.19,10400.0,29.585,29.6382,29.3807,29.4695,10400.0
2010-07-27 09:50:00,33.21,33.29,33.21,33.21,55400.0,29.4873,29.5583,29.4873,29.4873,55400.0
2010-07-27 10:00:00,33.13,33.22,33.04,33.09,11900.0,29.4163,29.4962,29.3364,29.3807,11900.0
2010-07-27 10:10:00,33.06,33.07,32.98,33.05,7300.0,29.3541,29.363,29.2831,29.3452,7300.0
2010-07-27 10:20:00,33.04,33.14,32.99,33.05,10300.0,29.3364,29.4251,29.292,29.3452,10300.0
2010-07-27 10:30:00,33.0,33.12,32.99,33.03,14600.0,29.3008,29.4074,29.292,29.3275,14600.0
2010-07-27 10:40:00,33.02,33.09,33.0,33.01,3600.0,29.3186,29.3807,29.3008,29.3097,3600.0
2010-07-27 10:50:00,33.0,33.1,33.0,33.08,11900.0,29.3008,29.3896,29.3008,29.3719,11900.0
2010-07-27 11:00:00,33.09,33.1,33.05,33.1,10400.0,29.3807,29.3896,29.3452,29.3896,10400.0
2010-07-27 11:10:00,33.1,33.12,33.08,33.08,13500.0,29.3896,29.4074,29.3719,29.3719,13500.0
2010-07-27 11:20:00,33.1,33.1,33.07,33.09,6500.0,29.3896,29.3896,29.363,29.3807,6500.0
2010-07-27 11:30:00,33.08,33.09,33.06,33.09,4400.0,29.3719,29.3807,29.3541,29.3807,4400.0
2010-07-27 11:40:00,33.1,33.1,33.05,33.07,24100.0,29.3896,29.3896,29.3452,29.363,24100.0
2010-07-27 11:50:00,33.05,33.09,33.04,33.08,7300.0,29.3452,29.3807,29.3364,29.3719,7300.0
2010-07-27 12:00:00,33.08,33.12,33.08,33.11,35200.0,29.3719,29.4074,29.3719,29.3985,35200.0
2010-07-27 12:10:00,33.12,33.22,33.11,33.21,12400.0,29.4074,29.4962,29.3985,29.4873,12400.0
2010-07-27 12:20:00,33.19,33.27,33.19,33.24,21300.0,29.4695,29.5406,29.4695,29.5139,21300.0
2010-07-27 12:30:00,33.25,33.27,33.24,33.27,16700.0,29.5228,29.5406,29.5139,29.5406,16700.0
2010-07-27 12:40:00,33.28,33.3,33.22,33.22,32400.0,29.5494,29.5672,29.4962,29.4962,32400.0
2010-07-27 12:50:00,33.2,33.25,33.13,33.16,9100.0,29.4784,29.5228,29.4163,29.4429,9100.0
2010-07-27 13:00:00,33.17,33.17,33.08,33.08,5500.0,29.4518,29.4518,29.3719,29.3719,5500.0
2010-07-27 13:10:00,33.06,33.06,32.97,32.97,3300.0,29.3541,29.3541,29.2742,29.2742,3300.0
2010-07-27 13:20:00,32.94,32.98,32.82,32.82,8200.0,29.2476,29.2831,29.141,29.141,8200.0
2010-07-27 13:30:00,32.85,32.85,32.78,32.79,7800.0,29.1677,29.1677,29.1055,29.1144,7800.0
2010-07-27 13:40:00,32.79,32.87,32.73,32.85,8600.0,29.1144,29.1854,29.0611,29.1677,8600.0
2010-07-27 13:50:00,32.85,32.85,32.8,32.83,4400.0,29.1677,29.1677,29.1233,29.1499,4400.0
2010-07-27 14:00:00,32.83,32.86,32.8,32.81,6500.0,29.1499,29.1765,29.1233,29.1321,6500.0
2010-07-27 14:10:00,32.83,32.91,32.8,32.91,10900.0,29.1499,29.2209,29.1233,29.2209,10900.0
2010-07-27 14:20:00,32.9,32.91,32.86,32.86,12300.0,29.212,29.2209,29.1765,29.1765,12300.0
2010-07-27 14:30:00,32.86,32.92,32.86,32.88,9300.0,29.1765,29.2298,29.1765,29.1943,9300.0
2010-07-27 14:40:00,32.87,32.88,32.82,32.87,8500.0,29.1854,29.1943,29.141,29.1854,8500.0
2010-07-27 14:50:00,32.87,32.88,32.78,32.84,10800.0,29.1854,29.1943,29.1055,29.1588,10800.0
2010-07-27 15:00:00,32.85,32.94,32.85,32.92,12400.0,29.1677,29.2476,29.1677,29.2298,12400.0
2010-07-27 15:10:00,32.92,32.93,32.81,32.88,9300.0,29.2298,29.2387,29.1321,29.1943,9300.0
2010-07-27 15:20:00,32.88,32.98,32.88,32.92,10200.0,29.1943,29.2831,29.1943,29.2298,10200.0
2010-07-27 15:30:00,32.92,32.93,32.88,32.91,28700.0,29.2298,29.2387,29.1943,29.2209,28700.0
2010-07-27 15:40:00,32.91,32.97,32.91,32.96,27600.0,29.2209,29.2742,29.2209,29.2653,27600.0
2010-07-27 15:50:00,32.95,33.02,32.9,33.0,32200.0,29.2564,29.3186,29.212,29.3008,32200.0
2010-07-28 09:30:00,32.88,33.08,32.87,33.02,5600.0,29.1943,29.3719,29.1854,29.3186,5600.0
2010-07-28 09:40:00,33.02,33.07,32.91,32.99,4900.0,29.3186,29.363,29.2209,29.292,4900.0
2010-07-28 09:50:00,32.99,33.06,32.95,32.98,5000.0,29.292,29.3541,29.2564,29.2831,5000.0
2010-07-28 10:00:00,33.0,33.06,32.96,33.0,30600.0,29.3008,29.3541,29.2653,29.3008,30600.0
2010-07-28 10:10:00,33.01,33.04,32.96,33.01,13200.0,29.3097,29.3364,29.2653,29.3097,13200.0
2010-07-28 10:20:00,33.0,33.14,32.97,33.11,10000.0,29.3008,29.4251,29.2742,29.3985,10000.0
2010-07-28 10:30:00,33.1,33.16,33.04,33.08,9500.0,29.3896,29.4429,29.3364,29.3719,9500.0
2010-07-28 10:40:00,33.09,33.11,33.07,33.11,117000.0,29.3807,29.3985,29.363,29.3985,117000.0
2010-07-28 10:50:00,33.1,33.11,32.97,32.97,34600.0,29.3896,29.3985,29.2742,29.2742,34600.0
2010-07-28 11:00:00,32.97,33.06,32.95,32.96,16700.0,29.2742,29.3541,29.2564,29.2653,16700.0
2010-07-28 11:10:00,32.97,33.06,32.97,33.04,5600.0,29.2742,29.3541,29.2742,29.3364,5600.0
2010-07-28 11:20:00,33.04,33.09,33.01,33.06,9800.0,29.3364,29.3807,29.3097,29.3541,9800.0
2010-07-28 11:30:00,33.06,33.12,33.06,33.1,11800.0,29.3541,29.4074,29.3541,29.3896,11800.0
2010-07-28 11:40:00,33.09,33.1,33.05,33.07,8900.0,29.3807,29.3896,29.3452,29.363,8900.0
2010-07-28 11:50:00,33.07,33.07,32.97,33.03,7500.0,29.363,29.363,29.2742,29.3275,7500.0
2010-07-28 12:00:00,33.0,33.0,32.9,32.9,18800.0,29.3008,29.3008,29.212,29.212,18800.0
2010-07-28 12:10:00,32.89,32.92,32.79,32.9,9000.0,29.2032,29.2298,29.1144,29.212,9000.0
2010-07-28 12:20:00,32.92,32.92,32.78,32.83,7100.0,29.2298,29.2298,29.1055,29.1499,7100.0
2010-07-28 12:30:00,32.83,32.88,32.83,32.85,3900.0,29.1499,29.1943,29.1499,29.1677,3900.0
2010-07-28 12:40:00,32.85,32.86,32.81,32.81,3400.0,29.1677,29.1765,29.1321,29.1321,3400.0
2010-07-28 12:50:00,32.82,32.97,32.82,32.97,2800.0,29.141,29.2742,29.141,29.2742,2800.0
2010-07-28 13:00:00,32.98,32.99,32.89,32.89,5300.0,29.2831,29.292,29.2032,29.2032,5300.0
2010-07-28 13:10:00,32.89,32.9,32.84,32.85,5300.0,29.2032,29.212,29.1588,29.1677,5300.0
2010-07-28 13:20:00,32.84,32.86,32.79,32.86,4800.0,29.1588,29.1765,29.1144,29.1765,4800.0
2010-07-28 13:30:00,32.85,32.9,32.81,32.9,6900.0,29.1677,29.212,29.1321,29.212,6900.0
2010-07-28 13:40:00,32.89,32.9,32.83,32.89,8400.0,29.2032,29.212,29.1499,29.2032,8400.0
2010-07-28 13:50:00,32.89,32.89,32.85,32.87,2600.0,29.2032,29.2032,29.1677,29.1854,2600.0
2010-07-28 14:00:00,32.85,32.9,32.82,32.88,17700.0,29.1677,29.212,29.141,29.1943,17700.0
2010-07-28 14:10:00,32.87,32.88,32.72,32.75,12000.0,29.1854,29.1943,29.0522,29.0789,12000.0
2010-07-28 14:20:00,32.74,32.81,32.71,32.78,8200.0,29.07,29.1321,29.0433,29.1055,8200.0
2010-07-28 14:30:00,32.76,32.84,32.76,32.76,3900.0,29.0877,29.1588,29.0877,29.0877,3900.0
2010-07-28 14:40:00,32.76,32.76,32.7,32.72,4100.0,29.0877,29.0877,29.0345,29.0522,4100.0
2010-07-28 14:50:00,32.73,32.78,32.69,32.69,8300.0,29.0611,29.1055,29.0256,29.0256,8300.0
2010-07-28 15:00:00,32.71,32.75,32.64,32.64,9800.0,29.0433,29.0789,28.9812,28.9812,9800.0
2010-07-28 15:10:00,32.62,32.68,32.58,32.61,13100.0,28.9634,29.0167,28.9279,28.9546,13100.0
2010-07-28 15:20:00,32.62,32.67,32.59,32.65,13900.0,28.9634,29.0078,28.9368,28.9901,13900.0
2010-07-28 15:30:00,32.65,32.71,32.62,32.7,27900.0,28.9901,29.0433,28.9634,29.0345,27900.0
2010-07-28 15:40:00,32.69,32.75,32.68,32.7,23400.0,29.0256,29.0789,29.0167,29.0345,23400.0
2010-07-28 15:50:00,32.69,32.73,32.66,32.73,32500.0,29.0256,29.0611,28.9989,29.0611,32500.0
2010-07-29 09:30:00,32.85,32.86,32.71,32.85,12600.0,29.1677,29.1765,29.0433,29.1677,12600.0
2010-07-29 09:40:00,32.79,32.8,32.66,32.66,2800.0,29.1144,29.1233,28.9989,28.9989,2800.0
2010-07-29 09:50:00,32.68,32.68,32.46,32.46,10000.0,29.0167,29.0167,28.8214,28.8214,10000.0
2010-07-29 10:00:00,32.46,32.5,32.4,32.43,15400.0,28.8214,28.8569,28.7681,28.7947,15400.0
2010-07-29 10:10:00,32.43,32.43,32.42,32.42,5500.0,28.7947,28.7947,28.7859,28.7859,5500.0
2010-07-29 10:20:00,32.42,32.43,32.24,32.27,30200.0,28.7859,28.7947,28.626,28.6527,30200.0
2010-07-29 10:30:00,32.27,32.34,32.27,32.28,30900.0,28.6527,28.7148,28.6527,28.6615,30900.0
2010-07-29 10:40:00,32.25,32.27,32.15,32.19,14000.0,28.6349,28.6527,28.5461,28.5816,14000.0
2010-07-29 10:50:00,32.19,32.31,32.19,32.25,17500.0,28.5816,28.6882,28.5816,28.6349,17500.0
2010-07-29 11:00:00,32.26,32.26,32.09,32.1,11600.0,28.6438,28.6438,28.4928,28.5017,11600.0
2010-07-29 11:10:00,32.1,32.11,31.98,32.0,11800.0,28.5017,28.5106,28.3952,28.4129,11800.0
2010-07-29 11:20:00,31.99,32.14,31.99,32.05,6200.0,28.4041,28.5372,28.4041,28.4573,6200.0
2010-07-29 11:30:00,31.99,32.0,31.84,31.88,7600.0,28.4041,28.4129,28.2709,28.3064,7600.0
2010-07-29 11:40:00,31.87,31.93,31.86,31.9,6600.0,28.2975,28.3508,28.2886,28.3241,6600.0
2010-07-29 11:50:00,31.9,31.93,31.81,31.84,7700.0,28.3241,28.3508,28.2442,28.2709,7700.0
2010-07-29 12:00:00,31.84,31.84,31.66,31.71,18300.0,28.2709,28.2709,28.111,28.1554,18300.0
2010-07-29 12:10:00,31.69,31.82,31.69,31.82,5700.0,28.1377,28.2531,28.1377,28.2531,5700.0
2010-07-29 12:20:00,31.82,31.82,31.68,31.69,11000.0,28.2531,28.2531,28.1288,28.1377,11000.0
2010-07-29 12:30:00,31.69,31.7,31.61,31.62,6700.0,28.1377,28.1466,28.0666,28.0755,6700.0
2010-07-29 12:40:00,31.62,31.68,31.59,31.59,6200.0,28.0755,28.1288,28.0489,28.0489,6200.0
2010-07-29 12:50:00,31.6,31.77,31.57,31.71,8800.0,28.0578,28.2087,28.0311,28.1554,8800.0
2010-07-29 13:00:00,31.71,31.82,31.66,31.81,7100.0,28.1554,28.2531,28.111,28.2442,7100.0
2010-07-29 13:10:00,31.82,31.82,31.75,31.81,5500.0,28.2531,28.2531,28.191,28.2442,5500.0
2010-07-29 13:20:00,31.81,31.82,31.76,31.79,4200.0,28.2442,28.2531,28.1998,28.2265,4200.0
2010-07-29 13:30:00,31.79,31.92,31.79,31.83,11400.0,28.2265,28.3419,28.2265,28.262,11400.0
2010-07-29 13:40:00,31.83,31.95,31.82,31.95,9700.0,28.262,28.3685,28.2531,28.3685,9700.0
2010-07-29 13:50:00,31.99,32.01,31.92,32.0,7200.0,28.4041,28.4218,28.3419,28.4129,7200.0
2010-07-29 14:00:00,32.0,32.03,31.91,31.92,7300.0,28.4129,28.4396,28.333,28.3419,7300.0
2010-07-29 14:10:00,31.92,32.05,31.9,31.94,10900.0,28.3419,28.4573,28.3241,28.3597,10900.0
2010-07-29 14:20:00,31.96,31.98,31.9,31.96,9000.0,28.3774,28.3952,28.3241,28.3774,9000.0
2010-07-29 14:30:00,31.97,32.0,31.93,32.0,8800.0,28.3863,28.4129,28.3508,28.4129,8800.0
2010-07-29 14:40:00,32.01,32.04,32.0,32.04,8300.0,28.4218,28.4484,28.4129,28.4484,8300.0
2010-07-29 14:50:00,32.04,32.06,31.97,32.01,11000.0,28.4484,28.4662,28.3863,28.4218,11000.0
2010-07-29 15:00:00,31.99,32.01,31.97,31.99,28000.0,28.4041,28.4218,28.3863,28.4041,28000.0
2010-07-29 15:10:00,31.99,32.08,31.95,31.97,21600.0,28.4041,28.484,28.3685,28.3863,21600.0
2010-07-29 15:20:00,31.98,32.05,31.94,31.94,34000.0,28.3952,28.4573,28.3597,28.3597,34000.0
2010-07-29 15:30:00,31.94,31.97,31.83,31.86,25000.0,28.3597,28.3863,28.262,28.2886,25000.0
2010-07-29 15:40:00,31.86,31.86,31.72,31.75,33900.0,28.2886,28.2886,28.1643,28.191,33900.0
2010-07-29 15:50:00,31.75,31.79,31.69,31.78,50300.0,28.191,28.2265,28.1377,28.2176,50300.0
2010-07-30 09:30:00,31.38,31.52,31.2,31.4,7900.0,27.8624,27.9867,27.7026,27.8802,7900.0
2010-07-30 09:40:00,31.4,31.57,31.4,31.54,5200.0,27.8802,28.0311,27.8802,28.0045,5200.0
2010-07-30 09:50:00,31.55,31.78,31.55,31.76,6700.0,28.0134,28.2176,28.0134,28.1998,6700.0
2010-07-30 10:00:00,31.74,31.98,31.74,31.94,16300.0,28.1821,28.3952,28.1821,28.3597,16300.0
2010-07-30 10:10:00,31.94,32.05,31.92,32.05,18600.0,28.3597,28.4573,28.3419,28.4573,18600.0
2010-07-30 10:20:00,32.01,32.15,32.01,32.15,14200.0,28.4218,28.5461,28.4218,28.5461,14200.0
2010-07-30 10:30:00,32.15,32.32,32.15,32.31,14000.0,28.5461,28.6971,28.5461,28.6882,14000.0
2010-07-30 10:40:00,32.29,32.4,32.29,32.39,7700.0,28.6704,28.7681,28.6704,28.7592,7700.0
2010-07-30 10:50:00,32.39,32.39,32.31,32.31,9400.0,28.7592,28.7592,28.6882,28.6882,9400.0
2010-07-30 11:00:00,32.31,32.34,32.28,32.34,7000.0,28.6882,28.7148,28.6615,28.7148,7000.0
2010-07-30 11:10:00,32.34,32.36,32.25,32.27,3300.0,28.7148,28.7326,28.6349,28.6527,3300.0
2010-07-30 11:20:00,32.27,32.3,32.22,32.29,4000.0,28.6527,28.6793,28.6083,28.6704,4000.0
2010-07-30 11:30:00,32.24,32.31,32.22,32.24,2100.0,28.626,28.6882,28.6083,28.626,2100.0
2010-07-30 11:40:00,32.24,32.34,32.22,32.29,5300.0,28.626,28.7148,28.6083,28.6704,5300.0
2010-07-30 11:50:00,32.32,32.35,32.3,32.35,3700.0,28.6971,28.7237,28.6793,28.7237,3700.0
2010-07-30 12:00:00,32.33,32.35,32.29,32.3,9500.0,28.7059,28.7237,28.6704,28.6793,9500.0
2010-07-30 12:10:00,32.31,32.31,32.28,32.29,5300.0,28.6882,28.6882,28.6615,28.6704,5300.0
2010-07-30 12:20:00,32.3,32.31,32.28,32.31,3200.0,28.6793,28.6882,28.6615,28.6882,3200.0
2010-07-30 12:30:00,32.3,32.3,32.24,32.25,10100.0,28.6793,28.6793,28.626,28.6349,10100.0
2010-07-30 12:40:00,32.25,32.29,32.24,32.25,10600.0,28.6349,28.6704,28.626,28.6349,10600.0
2010-07-30 12:50:00,32.25,32.31,32.25,32.3,11600.0,28.6349,28.6882,28.6349,28.6793,11600.0
2010-07-30 13:00:00,32.3,32.33,32.29,32.3,3100.0,28.6793,28.7059,28.6704,28.6793,3100.0
2010-07-30 13:10:00,32.28,32.29,32.23,32.24,8800.0,28.6615,28.6704,28.6172,28.626,8800.0
2010-07-30 13:20:00,32.25,32.25,32.23,32.23,2000.0,28.6349,28.6349,28.6172,28.6172,2000.0
2010-07-30 13:30:00,32.21,32.21,32.16,32.16,3500.0,28.5994,28.5994,28.555,28.555,3500.0
2010-07-30 13:40:00,32.16,32.23,32.16,32.18,4300.0,28.555,28.6172,28.555,28.5728,4300.0
2010-07-30 13:50:00,32.18,32.2,32.12,32.14,6300.0,28.5728,28.5905,28.5195,28.5372,6300.0
2010-07-30 14:00:00,32.14,32.14,32.11,32.12,8500.0,28.5372,28.5372,28.5106,28.5195,8500.0
2010-07-30 14:10:00,32.12,32.24,32.12,32.19,5400.0,28.5195,28.626,28.5195,28.5816,5400.0
2010-07-30 14:20:00,32.17,32.24,32.16,32.24,2800.0,28.5639,28.626,28.555,28.626,2800.0
2010-07-30 14:30:00,32.22,32.22,32.18,32.18,2900.0,28.6083,28.6083,28.5728,28.5728,2900.0
2010-07-30 14:40:00,32.17,32.24,32.14,32.16,5400.0,28.5639,28.626,28.5372,28.555,5400.0
2010-07-30 14:50:00,32.16,32.24,32.16,32.17,5100.0,28.555,28.626,28.555,28.5639,5100.0
2010-07-30 15:00:00,32.15,32.22,32.15,32.17,9100.0,28.5461,28.6083,28.5461,28.5639,9100.0
2010-07-30 15:10:00,32.17,32.28,32.17,32.25,8700.0,28.5639,28.6615,28.5639,28.6349,8700.0
2010-07-30 15:20:00,32.26,32.3,32.22,32.23,14400.0,28.6438,28.6793,28.6083,28.6172,14400.0
2010-07-30 15:30:00,32.24,32.29,32.22,32.24,39400.0,28.626,28.6704,28.6083,28.626,39400.0
2010-07-30 15:40:00,32.22,32.28,32.21,32.25,23900.0,28.6083,28.6615,28.5994,28.6349,23900.0
2010-07-30 15:50:00,32.24,32.32,32.21,32.31,77500.0,28.626,28.6971,28.5994,28.6882,77500.0
2010-08-02 09:30:00,32.57,32.91,32.57,32.83,13300.0,28.919,29.2209,28.919,29.1499,13300.0
2010-08-02 09:40:00,32.8,32.84,32.7,32.84,6600.0,29.1233,29.1588,29.0345,29.1588,6600.0
2010-08-02 09:50:00,32.83,32.83,32.67,32.67,3100.0,29.1499,29.1499,29.0078,29.0078,3100.0
2010-08-02 10:00:00,32.72,32.81,32.68,32.73,11100.0,29.0522,29.1321,29.0167,29.0611,11100.0
2010-08-02 10:10:00,32.7,32.8,32.7,32.8,4900.0,29.0345,29.1233,29.0345,29.1233,4900.0
2010-08-02 10:20:00,32.79,32.8,32.73,32.75,4400.0,29.1144,29.1233,29.0611,29.0789,4400.0
2010-08-02 10:30:00,32.73,32.74,32.57,32.68,13200.0,29.0611,29.07,28.919,29.0167,13200.0
2010-08-02 10:40:00,32.66,32.73,32.6,32.72,11800.0,28.9989,29.0611,28.9457,29.0522,11800.0
2010-08-02 10:50:00,32.71,32.76,32.67,32.73,7700.0,29.0433,29.0877,29.0078,29.0611,7700.0
2010-08-02 11:00:00,32.72,32.75,32.7,32.73,11700.0,29.0522,29.0789,29.0345,29.0611,11700.0
2010-08-02 11:10:00,32.73,32.77,32.73,32.76,18400.0,29.0611,29.0966,29.0611,29.0877,18400.0
2010-08-02 11:20:00,32.76,32.8,32.75,32.79,12800.0,29.0877,29.1233,29.0789,29.1144,12800.0
2010-08-02 11:30:00,32.79,32.8,32.79,32.8,24200.0,29.1144,29.1233,29.1144,29.1233,24200.0
2010-08-02 11:40:00,32.8,32.82,32.79,32.8,11100.0,29.1233,29.141,29.1144,29.1233,11100.0
2010-08-02 11:50:00,32.79,32.8,32.79,32.8,11900.0,29.1144,29.1233,29.1144,29.1233,11900.0
2010-08-02 12:00:00,32.8,32.8,32.79,32.79,12200.0,29.1233,29.1233,29.1144,29.1144,12200.0
2010-08-02 12:10:00,32.79,32.8,32.79,32.8,17100.0,29.1144,29.1233,29.1144,29.1233,17100.0
2010-08-02 12:20:00,32.79,32.83,32.79,32.83,26500.0,29.1144,29.1499,29.1144,29.1499,26500.0
2010-08-02 12:30:00,32.84,32.87,32.78,32.79,16100.0,29.1588,29.1854,29.1055,29.1144,16100.0
2010-08-02 12:40:00,32.79,32.79,32.74,32.75,4900.0,29.1144,29.1144,29.07,29.0789,4900.0
2010-08-02 12:50:00,32.76,32.8,32.75,32.79,6900.0,29.0877,29.1233,29.0789,29.1144,6900.0
2010-08-02 13:00:00,32.79,32.81,32.79,32.79,12200.0,29.1144,29.1321,29.1144,29.1144,12200.0
2010-08-02 13:10:00,32.79,32.84,32.79,32.79,19200.0,29.1144,29.1588,29.1144,29.1144,19200.0
2010-08-02 13:20:00,32.79,32.8,32.79,32.8,9700.0,29.1144,29.1233,29.1144,29.1233,9700.0
2010-08-02 13:30:00,32.8,32.9,32.79,32.9,231800.0,29.1233,29.212,29.1144,29.212,231800.0
2010-08-02 13:40:00,32.89,33.12,32.89,33.07,16600.0,29.2032,29.4074,29.2032,29.363,16600.0
2010-08-02 13:50:00,33.05,33.34,33.05,33.27,71100.0,29.3452,29.6027,29.3452,29.5406,71100.0
2010-08-02 14:00:00,33.28,33.31,33.2,33.2,10600.0,29.5494,29.5761,29.4784,29.4784,10600.0
2010-08-02 14:10:00,33.23,33.25,33.15,33.21,17400.0,29.5051,29.5228,29.434,29.4873,17400.0
2010-08-02 14:20:00,33.2,33.2,33.12,33.17,12100.0,29.4784,29.4784,29.4074,29.4518,12100.0
2010-08-02 14:30:00,33.14,33.25,33.14,33.25,11600.0,29.4251,29.5228,29.4251,29.5228,11600.0
2010-08-02 14:40:00,33.24,33.25,33.08,33.11,25500.0,29.5139,29.5228,29.3719,29.3985,25500.0
2010-08-02 14:50:00,33.12,33.21,33.12,33.2,11300.0,29.4074,29.4873,29.4074,29.4784,11300.0
2010-08-02 15:00:00,33.2,33.21,33.12,33.14,19600.0,29.4784,29.4873,29.4074,29.4251,19600.0
2010-08-02 15:10:00,33.15,33.2,33.12,33.2,10500.0,29.434,29.4784,29.4074,29.4784,10500.0
2010-08-02 15:20:00,33.18,33.21,33.15,33.15,14200.0,29.4607,29.4873,29.434,29.434,14200.0
2010-08-02 15:30:00,33.16,33.26,33.16,33.19,33900.0,29.4429,29.5317,29.4429,29.4695,33900.0
2010-08-02 15:40:00,33.2,33.27,33.17,33.25,39600.0,29.4784,29.5406,29.4518,29.5228,39600.0
2010-08-02 15:50:00,33.25,33.28,33.21,33.24,120700.0,29.5228,29.5494,29.4873,29.5139,120700.0
2010-08-03 09:30:00,33.22,33.42,33.14,33.14,16600.0,29.4962,29.6738,29.4251,29.4251,16600.0
2010-08-03 09:40:00,33.19,33.25,33.13,33.19,23500.0,29.4695,29.5228,29.4163,29.4695,23500.0
2010-08-03 09:50:00,33.19,33.22,33.09,33.16,52900.0,29.4695,29.4962,29.3807,29.4429,52900.0
2010-08-03 10:00:00,33.1,33.15,32.9,33.03,59300.0,29.3896,29.434,29.212,29.3275,59300.0
2010-08-03 10:10:00,33.0,33.08,32.91,33.05,22400.0,29.3008,29.3719,29.2209,29.3452,22400.0
2010-08-03 10:20:00,33.04,33.09,33.04,33.05,11400.0,29.3364,29.3807,29.3364,29.3452,11400.0
2010-08-03 10:30:00,33.04,33.2,33.01,33.18,19000.0,29.3364,29.4784,29.3097,29.4607,19000.0
2010-08-03 10:40:00,33.16,33.36,33.13,33.3,13100.0,29.4429,29.6205,29.4163,29.5672,13100.0
2010-08-03 10:50:00,33.31,33.32,33.15,33.2,12600.0,29.5761,29.585,29.434,29.4784,12600.0
2010-08-03 11:00:00,33.2,33.25,33.18,33.21,11100.0,29.4784,29.5228,29.4607,29.4873,11100.0
2010-08-03 11:10:00,33.24,33.35,33.2,33.34,9900.0,29.5139,29.6116,29.4784,29.6027,9900.0
2010-08-03 11:20:00,33.33,33.33,33.24,33.25,19300.0,29.5938,29.5938,29.5139,29.5228,19300.0
2010-08-03 11:30:00,33.25,33.4,33.25,33.36,14000.0,29.5228,29.656,29.5228,29.6205,14000.0
2010-08-03 11:40:00,33.36,33.38,33.29,33.31,15100.0,29.6205,29.6382,29.5583,29.5761,15100.0
2010-08-03 11:50:00,33.3,33.3,33.24,33.25,10800.0,29.5672,29.5672,29.5139,29.5228,10800.0
2010-08-03 12:00:00,33.24,33.27,33.24,33.25,7800.0,29.5139,29.5406,29.5139,29.5228,7800.0
2010-08-03 12:10:00,33.25,33.25,33.23,33.24,8500.0,29.5228,29.5228,29.5051,29.5139,8500.0
2010-08-03 12:20:00,33.23,33.27,33.22,33.25,8400.0,29.5051,29.5406,29.4962,29.5228,8400.0
2010-08-03 12:30:00,33.23,33.25,33.22,33.25,9000.0,29.5051,29.5228,29.4962,29.5228,9000.0
2010-08-03 12:40:00,33.24,33.25,33.23,33.23,7900.0,29.5139,29.5228,29.5051,29.5051,7900.0
2010-08-03 12:50:00,33.24,33.29,33.23,33.28,3800.0,29.5139,29.5583,29.5051,29.5494,3800.0
2010-08-03 13:00:00,33.27,33.27,33.23,33.23,9500.0,29.5406,29.5406,29.5051,29.5051,9500.0
2010-08-03 13:10:00,33.24,33.27,33.23,33.25,3300.0,29.5139,29.5406,29.5051,29.5228,3300.0
2010-08-03 13:20:00,33.25,33.26,33.25,33.25,1500.0,29.5228,29.5317,29.5228,29.5228,1500.0
2010-08-03 13:30:00,33.25,33.25,33.23,33.24,5200.0,29.5228,29.5228,29.5051,29.5139,5200.0
2010-08-03 13:40:00,33.25,33.26,33.24,33.24,3700.0,29.5228,29.5317,29.5139,29.5139,3700.0
2010-08-03 13:50:00,33.24,33.25,33.22,33.24,7900.0,29.5139,29.5228,29.4962,29.5139,7900.0
2010-08-03 14:00:00,33.22,33.25,33.22,33.25,5200.0,29.4962,29.5228,29.4962,29.5228,5200.0
2010-08-03 14:10:00,33.25,33.25,33.23,33.24,7500.0,29.5228,29.5228,29.5051,29.5139,7500.0
2010-08-03 14:20:00,33.24,33.24,33.2,33.22,14300.0,29.5139,29.5139,29.4784,29.4962,14300.0
2010-08-03 14:30:00,33.24,33.25,33.23,33.23,14600.0,29.5139,29.5228,29.5051,29.5051,14600.0
2010-08-03 14:40:00,33.23,33.24,33.18,33.19,9200.0,29.5051,29.5139,29.4607,29.4695,9200.0
2010-08-03 14:50:00,33.2,33.23,33.19,33.22,11500.0,29.4784,29.5051,29.4695,29.4962,11500.0
2010-08-03 15:00:00,33.22,33.24,33.18,33.24,14700.0,29.4962,29.5139,29.4607,29.5139,14700.0
2010-08-03 15:10:00,33.25,33.29,33.23,33.27,21100.0,29.5228,29.5583,29.5051,29.5406,21100.0
2010-08-03 15:20:00,33.27,33.27,33.23,33.25,22000.0,29.5406,29.5406,29.5051,29.5228,22000.0
2010-08-03 15:30:00,33.25,33.28,33.23,33.23,17600.0,29.5228,29.5494,29.5051,29.5051,17600.0
2010-08-03 15:40:00,33.23,33.24,33.16,33.16,28000.0,29.5051,29.5139,29.4429,29.4429,28000.0
2010-08-03 15:50:00,33.17,33.22,33.15,33.21,54500.0,29.4518,29.4962,29.434,29.4873,54500.0
2010-08-04 09:30:00,33.38,33.45,33.3,33.4,5000.0,29.6382,29.7004,29.5672,29.656,5000.0
2010-08-04 09:40:00,33.34,33.44,33.33,33.44,2800.0,29.6027,29.6915,29.5938,29.6915,2800.0
2010-08-04 09:50:00,33.36,33.41,33.26,33.27,3700.0,29.6205,29.6649,29.5317,29.5406,3700.0
2010-08-04 10:00:00,33.26,33.31,33.25,33.25,5300.0,29.5317,29.5761,29.5228,29.5228,5300.0
2010-08-04 10:10:00,33.25,33.25,33.13,33.15,9100.0,29.5228,29.5228,29.4163,29.434,9100.0
2010-08-04 10:20:00,33.13,33.15,33.1,33.1,5300.0,29.4163,29.434,29.3896,29.3896,5300.0
2010-08-04 10:30:00,33.1,33.11,33.1,33.11,1300.0,29.3896,29.3985,29.3896,29.3985,1300.0
2010-08-04 10:40:00,33.1,33.2,33.1,33.2,1000.0,29.3896,29.4784,29.3896,29.4784,1000.0
2010-08-04 10:50:00,33.19,33.21,33.16,33.19,2500.0,29.4695,29.4873,29.4429,29.4695,2500.0
2010-08-04 11:00:00,33.18,33.28,33.16,33.24,14100.0,29.4607,29.5494,29.4429,29.5139,14100.0
2010-08-04 11:10:00,33.17,33.17,33.15,33.17,900.0,29.4518,29.4518,29.434,29.4518,900.0
2010-08-04 11:20:00,33.17,33.21,33.16,33.21,2600.0,29.4518,29.4873,29.4429,29.4873,2600.0
2010-08-04 11:30:00,33.21,33.32,33.21,33.32,1800.0,29.4873,29.585,29.4873,29.585,1800.0
2010-08-04 11:40:00,33.28,33.3,33.22,33.24,9300.0,29.5494,29.5672,29.4962,29.5139,9300.0
2010-08-04 11:50:00,33.28,33.28,33.23,33.26,2900.0,29.5494,29.5494,29.5051,29.5317,2900.0
2010-08-04 12:00:00,33.23,33.3,33.21,33.28,28300.0,29.5051,29.5672,29.4873,29.5494,28300.0
2010-08-04 12:10:00,33.26,33.31,33.26,33.27,14100.0,29.5317,29.5761,29.5317,29.5406,14100.0
2010-08-04 12:20:00,33.28,33.3,33.27,33.29,13000.0,29.5494,29.5672,29.5406,29.5583,13000.0
2010-08-04 12:30:00,33.28,33.31,33.25,33.28,34200.0,29.5494,29.5761,29.5228,29.5494,34200.0
2010-08-04 12:40:00,33.26,33.32,33.26,33.28,21900.0,29.5317,29.585,29.5317,29.5494,21900.0
2010-08-04 12:50:00,33.27,33.28,33.23,33.27,6500.0,29.5406,29.5494,29.5051,29.5406,6500.0
2010-08-04 13:00:00,33.25,33.27,33.25,33.25,4200.0,29.5228,29.5406,29.5228,29.5228,4200.0
2010-08-04 13:10:00,33.25,33.25,33.19,33.21,5000.0,29.5228,29.5228,29.4695,29.4873,5000.0
2010-08-04 13:20:00,33.19,33.19,33.17,33.17,5300.0,29.4695,29.4695,29.4518,29.4518,5300.0
2010-08-04 13:30:00,33.18,33.22,33.18,33.22,900.0,29.4607,29.4962,29.4607,29.4962,900.0
2010-08-04 13:40:00,33.23,33.25,33.23,33.25,200.0,29.5051,29.5228,29.5051,29.5228,200.0
2010-08-04 13:50:00,33.25,33.25,33.24,33.25,4800.0,29.5228,29.5228,29.5139,29.5228,4800.0
2010-08-04 14:00:00,33.25,33.29,33.25,33.28,4400.0,29.5228,29.5583,29.5228,29.5494,4400.0
2010-08-04 14:10:00,33.27,33.28,33.27,33.27,2100.0,29.5406,29.5494,29.5406,29.5406,2100.0
2010-08-04 14:20:00,33.28,33.28,33.27,33.27,2600.0,29.5494,29.5494,29.5406,29.5406,2600.0
2010-08-04 14:30:00,33.28,33.28,33.27,33.27,2600.0,29.5494,29.5494,29.5406,29.5406,2600.0
2010-08-04 14:40:00,33.28,33.28,33.26,33.26,1900.0,29.5494,29.5494,29.5317,29.5317,1900.0
2010-08-04 14:50:00,33.27,33.27,33.25,33.25,7000.0,29.5406,29.5406,29.5228,29.5228,7000.0
2010-08-04 15:00:00,33.26,33.31,33.25,33.28,15600.0,29.5317,29.5761,29.5228,29.5494,15600.0
2010-08-04 15:10:00,33.27,33.31,33.27,33.29,13200.0,29.5406,29.5761,29.5406,29.5583,13200.0
2010-08-04 15:20:00,33.29,33.32,33.29,33.32,7800.0,29.5583,29.585,29.5583,29.585,7800.0
2010-08-04 15:30:00,33.32,33.38,33.32,33.33,6900.0,29.585,29.6382,29.585,29.5938,6900.0
2010-08-04 15:40:00,33.34,33.34,33.31,33.34,5700.0,29.6027,29.6027,29.5761,29.6027,5700.0
2010-08-04 15:50:00,33.34,33.41,33.32,33.38,27400.0,29.6027,29.6649,29.585,29.6382,27400.0
2010-08-05 09:30:00,33.22,33.33,33.02,33.03,12000.0,29.4962,29.5938,29.3186,29.3275,12000.0
2010-08-05 09:40:00,33.0,33.01,32.99,33.01,4700.0,29.3008,29.3097,29.292,29.3097,4700.0
2010-08-05 09:50:00,33.01,33.1,33.0,33.0,20300.0,29.3097,29.3896,29.3008,29.3008,20300.0
2010-08-05 10:00:00,33.0,33.04,32.94,33.02,97200.0,29.3008,29.3364,29.2476,29.3186,97200.0
2010-08-05 10:10:00,33.02,33.04,32.99,32.99,5800.0,29.3186,29.3364,29.292,29.292,5800.0
2010-08-05 10:20:00,32.99,33.02,32.99,33.01,9900.0,29.292,29.3186,29.292,29.3097,9900.0
2010-08-05 10:30:00,33.03,33.04,32.99,33.04,96600.0,29.3275,29.3364,29.292,29.3364,96600.0
2010-08-05 10:40:00,33.03,33.04,32.97,33.0,5500.0,29.3275,29.3364,29.2742,29.3008,5500.0
2010-08-05 10:50:00,32.99,33.07,32.99,33.07,32200.0,29.292,29.363,29.292,29.363,32200.0
2010-08-05 11:00:00,33.05,33.05,32.94,32.95,5800.0,29.3452,29.3452,29.2476,29.2564,5800.0
2010-08-05 11:10:00,32.95,33.01,32.95,32.97,1400.0,29.2564,29.3097,29.2564,29.2742,1400.0
2010-08-05 11:20:00,32.99,33.0,32.96,32.97,3200.0,29.292,29.3008,29.2653,29.2742,3200.0
2010-08-05 11:30:00,32.99,32.99,32.95,32.97,4800.0,29.292,29.292,29.2564,29.2742,4800.0
2010-08-05 11:40:00,33.03,33.04,33.01,33.04,900.0,29.3275,29.3364,29.3097,29.3364,900.0
2010-08-05 11:50:00,33.04,33.04,33.02,33.02,9500.0,29.3364,29.3364,29.3186,29.3186,9500.0
2010-08-05 12:00:00,33.01,33.04,33.01,33.04,2700.0,29.3097,29.3364,29.3097,29.3364,2700.0
2010-08-05 12:10:00,33.03,33.04,33.03,33.03,6300.0,29.3275,29.3364,29.3275,29.3275,6300.0
2010-08-05 12:20:00,33.03,33.04,32.98,33.03,17000.0,29.3275,29.3364,29.2831,29.3275,17000.0
2010-08-05 12:30:00,33.02,33.02,32.97,32.98,10600.0,29.3186,29.3186,29.2742,29.2831,10600.0
2010-08-05 12:40:00,32.97,32.98,32.97,32.98,3600.0,29.2742,29.2831,29.2742,29.2831,3600.0
2010-08-05 12:50:00,32.98,32.98,32.97,32.98,2700.0,29.2831,29.2831,29.2742,29.2831,2700.0
2010-08-05 13:00:00,32.98,32.98,32.95,32.96,20100.0,29.2831,29.2831,29.2564,29.2653,20100.0
2010-08-05 13:10:00,32.96,33.0,32.93,32.99,3700.0,29.2653,29.3008,29.2387,29.292,3700.0
2010-08-05 13:20:00,32.99,33.04,32.99,33.04,1800.0,29.292,29.3364,29.292,29.3364,1800.0
2010-08-05 13:30:00,33.04,33.04,33.03,33.03,5200.0,29.3364,29.3364,29.3275,29.3275,5200.0
2010-08-05 13:40:00,33.04,33.04,33.03,33.03,2000.0,29.3364,29.3364,29.3275,29.3275,2000.0
2010-08-05 13:50:00,33.04,33.04,32.98,33.02,7000.0,29.3364,29.3364,29.2831,29.3186,7000.0
2010-08-05 14:00:00,33.02,33.04,33.02,33.04,900.0,29.3186,29.3364,29.3186,29.3364,900.0
2010-08-05 14:10:00,33.04,33.04,32.98,32.98,11200.0,29.3364,29.3364,29.2831,29.2831,11200.0
2010-08-05 14:20:00,32.99,33.01,32.99,33.0,2400.0,29.292,29.3097,29.292,29.3008,2400.0
2010-08-05 14:30:00,33.0,33.01,32.99,32.99,2100.0,29.3008,29.3097,29.292,29.292,2100.0
2010-08-05 14:40:00,32.99,32.99,32.93,32.95,2600.0,29.292,29.292,29.2387,29.2564,2600.0
2010-08-05 14:50:00,32.94,32.95,32.91,32.93,6100.0,29.2476,29.2564,29.2209,29.2387,6100.0
2010-08-05 15:00:00,32.93,32.96,32.93,32.94,6300.0,29.2387,29.2653,29.2387,29.2476,6300.0
2010-08-05 15:10:00,32.95,32.96,32.94,32.95,3100.0,29.2564,29.2653,29.2476,29.2564,3100.0
2010-08-05 15:20:00,32.95,32.95,32.93,32.94,7100.0,29.2564,29.2564,29.2387,29.2476,7100.0
2010-08-05 15:30:00,32.93,32.95,32.91,32.94,27100.0,29.2387,29.2564,29.2209,29.2476,27100.0
2010-08-05 15:40:00,32.93,32.95,32.91,32.91,25200.0,29.2387,29.2564,29.2209,29.2209,25200.0
2010-08-05 15:50:00,32.91,32.95,32.88,32.91,32600.0,29.2209,29.2564,29.1943,29.2209,32600.0
2010-08-06 09:30:00,32.59,32.75,32.34,32.72,2800.0,28.9368,29.0789,28.7148,29.0522,2800.0
2010-08-06 09:40:00,32.75,32.89,32.75,32.83,3900.0,29.0789,29.2032,29.0789,29.1499,3900.0
2010-08-06 09:50:00,32.83,32.9,32.83,32.9,2500.0,29.1499,29.212,29.1499,29.212,2500.0
2010-08-06 10:00:00,32.89,32.96,32.88,32.95,13000.0,29.2032,29.2653,29.1943,29.2564,13000.0
2010-08-06 10:10:00,32.95,32.95,32.9,32.95,7100.0,29.2564,29.2564,29.212,29.2564,7100.0
2010-08-06 10:20:00,32.95,32.95,32.86,32.87,2400.0,29.2564,29.2564,29.1765,29.1854,2400.0
2010-08-06 10:30:00,32.89,32.89,32.8,32.8,1900.0,29.2032,29.2032,29.1233,29.1233,1900.0
2010-08-06 10:40:00,32.79,32.79,32.67,32.71,10600.0,29.1144,29.1144,29.0078,29.0433,10600.0
2010-08-06 10:50:00,32.67,32.75,32.65,32.66,11200.0,29.0078,29.0789,28.9901,28.9989,11200.0
2010-08-06 11:00:00,32.68,32.68,32.56,32.57,5900.0,29.0167,29.0167,28.9102,28.919,5900.0
2010-08-06 11:10:00,32.58,32.6,32.56,32.57,5000.0,28.9279,28.9457,28.9102,28.919,5000.0
2010-08-06 11:20:00,32.6,32.6,32.58,32.59,600.0,28.9457,28.9457,28.9279,28.9368,600.0
2010-08-06 11:30:00,32.58,32.6,32.58,32.59,1000.0,28.9279,28.9457,28.9279,28.9368,1000.0
2010-08-06 11:40:00,32.6,32.6,32.56,32.59,400.0,28.9457,28.9457,28.9102,28.9368,400.0
2010-08-06 11:50:00,32.6,32.6,32.56,32.56,4000.0,28.9457,28.9457,28.9102,28.9102,4000.0
2010-08-06 12:00:00,32.59,32.6,32.56,32.6,2600.0,28.9368,28.9457,28.9102,28.9457,2600.0
2010-08-06 12:10:00,32.59,32.6,32.58,32.59,700.0,28.9368,28.9457,28.9279,28.9368,700.0
2010-08-06 12:20:00,32.54,32.56,32.53,32.56,400.0,28.8924,28.9102,28.8835,28.9102,400.0
2010-08-06 12:30:00,32.56,32.6,32.56,32.6,1300.0,28.9102,28.9457,28.9102,28.9457,1300.0
2010-08-06 12:40:00,32.6,32.6,32.59,32.6,4900.0,28.9457,28.9457,28.9368,28.9457,4900.0
2010-08-06 12:50:00,32.6,32.6,32.56,32.56,1700.0,28.9457,28.9457,28.9102,28.9102,1700.0
2010-08-06 13:00:00,32.56,32.6,32.56,32.6,1900.0,28.9102,28.9457,28.9102,28.9457,1900.0
2010-08-06 13:10:00,32.6,32.6,32.6,32.6,100.0,28.9457,28.9457,28.9457,28.9457,100.0
2010-08-06 13:20:00,32.6,32.61,32.58,32.6,2600.0,28.9457,28.9546,28.9279,28.9457,2600.0
2010-08-06 13:30:00,32.6,32.6,32.56,32.6,3000.0,28.9457,28.9457,28.9102,28.9457,3000.0
2010-08-06 13:40:00,32.59,32.63,32.59,32.63,500.0,28.9368,28.9723,28.9368,28.9723,500.0
2010-08-06 13:50:00,32.62,32.62,32.6,32.61,900.0,28.9634,28.9634,28.9457,28.9546,900.0
2010-08-06 14:00:00,32.6,32.62,32.6,32.62,2300.0,28.9457,28.9634,28.9457,28.9634,2300.0
2010-08-06 14:10:00,32.61,32.61,32.58,32.59,4000.0,28.9546,28.9546,28.9279,28.9368,4000.0
2010-08-06 14:20:00,32.62,32.62,32.58,32.6,5900.0,28.9634,28.9634,28.9279,28.9457,5900.0
2010-08-06 14:30:00,32.59,32.6,32.55,32.55,1100.0,28.9368,28.9457,28.9013,28.9013,1100.0
2010-08-06 14:40:00,32.55,32.71,32.55,32.71,3000.0,28.9013,29.0433,28.9013,29.0433,3000.0
2010-08-06 14:50:00,32.71,32.77,32.71,32.73,2700.0,29.0433,29.0966,29.0433,29.0611,2700.0
2010-08-06 15:00:00,32.73,32.81,32.71,32.75,2600.0,29.0611,29.1321,29.0433,29.0789,2600.0
2010-08-06 15:10:00,32.76,32.76,32.67,32.71,2100.0,29.0877,29.0877,29.0078,29.0433,2100.0
2010-08-06 15:20:00,32.75,32.8,32.71,32.76,5100.0,29.0789,29.1233,29.0433,29.0877,5100.0
2010-08-06 15:30:00,32.75,32.77,32.7,32.74,9600.0,29.0789,29.0966,29.0345,29.07,9600.0
2010-08-06 15:40:00,32.75,32.79,32.72,32.78,10300.0,29.0789,29.1144,29.0522,29.1055,10300.0
2010-08-06 15:50:00,32.79,32.83,32.75,32.83,18600.0,29.1144,29.1499,29.0789,29.1499,18600.0
2010-08-09 09:30:00,32.9,33.02,32.9,32.96,3000.0,29.212,29.3186,29.212,29.2653,3000.0
2010-08-09 09:40:00,32.93,33.0,32.83,32.88,2000.0,29.2387,29.3008,29.1499,29.1943,2000.0
2010-08-09 09:50:00,32.88,32.88,32.83,32.85,2800.0,29.1943,29.1943,29.1499,29.1677,2800.0
2010-08-09 10:00:00,32.83,32.91,32.82,32.88,24200.0,29.1499,29.2209,29.141,29.1943,24200.0
2010-08-09 10:10:00,32.92,32.92,32.85,32.85,3900.0,29.2298,29.2298,29.1677,29.1677,3900.0
2010-08-09 10:20:00,32.84,32.84,32.79,32.79,4500.0,29.1588,29.1588,29.1144,29.1144,4500.0
2010-08-09 10:30:00,32.77,32.8,32.66,32.66,36200.0,29.0966,29.1233,28.9989,28.9989,36200.0
2010-08-09 10:40:00,32.69,32.74,32.69,32.69,5100.0,29.0256,29.07,29.0256,29.0256,5100.0
2010-08-09 10:50:00,32.68,32.71,32.67,32.71,1500.0,29.0167,29.0433,29.0078,29.0433,1500.0
2010-08-09 11:00:00,32.72,32.8,32.72,32.8,1900.0,29.0522,29.1233,29.0522,29.1233,1900.0
2010-08-09 11:10:00,32.78,32.81,32.78,32.8,4400.0,29.1055,29.1321,29.1055,29.1233,4400.0
2010-08-09 11:20:00,32.81,32.81,32.77,32.77,4000.0,29.1321,29.1321,29.0966,29.0966,4000.0
2010-08-09 11:30:00,32.77,32.8,32.76,32.77,7300.0,29.0966,29.1233,29.0877,29.0966,7300.0
2010-08-09 11:40:00,32.79,32.79,32.76,32.78,2400.0,29.1144,29.1144,29.0877,29.1055,2400.0
2010-08-09 11:50:00,32.78,32.8,32.77,32.79,1600.0,29.1055,29.1233,29.0966,29.1144,1600.0
2010-08-09 12:00:00,32.8,32.8,32.79,32.8,2400.0,29.1233,29.1233,29.1144,29.1233,2400.0
2010-08-09 12:10:00,32.8,32.8,32.77,32.78,9000.0,29.1233,29.1233,29.0966,29.1055,9000.0
2010-08-09 12:20:00,32.77,32.81,32.73,32.8,9400.0,29.0966,29.1321,29.0611,29.1233,9400.0
2010-08-09 12:30:00,32.8,32.81,32.8,32.81,700.0,29.1233,29.1321,29.1233,29.1321,700.0
2010-08-09 12:40:00,32.8,32.81,32.79,32.8,6800.0,29.1233,29.1321,29.1144,29.1233,6800.0
2010-08-09 12:50:00,32.79,32.81,32.79,32.81,1400.0,29.1144,29.1321,29.1144,29.1321,1400.0
2010-08-09 13:00:00,32.8,32.82,32.79,32.81,1600.0,29.1233,29.141,29.1144,29.1321,1600.0
2010-08-09 13:10:00,32.81,32.83,32.81,32.82,3100.0,29.1321,29.1499,29.1321,29.141,3100.0
2010-08-09 13:20:00,32.81,32.82,32.78,32.79,1700.0,29.1321,29.141,29.1055,29.1144,1700.0
2010-08-09 13:30:00,32.81,32.83,32.81,32.83,700.0,29.1321,29.1499,29.1321,29.1499,700.0
2010-08-09 13:40:00,32.83,32.85,32.82,32.85,2100.0,29.1499,29.1677,29.141,29.1677,2100.0
2010-08-09 13:50:00,32.85,32.95,32.84,32.93,1900.0,29.1677,29.2564,29.1588,29.2387,1900.0
2010-08-09 14:00:00,32.94,33.01,32.94,32.99,2900.0,29.2476,29.3097,29.2476,29.292,2900.0
2010-08-09 14:10:00,33.04,33.05,33.01,33.02,1300.0,29.3364,29.3452,29.3097,29.3186,1300.0
2010-08-09 14:20:00,33.01,33.06,33.01,33.04,2700.0,29.3097,29.3541,29.3097,29.3364,2700.0
2010-08-09 14:30:00,33.04,33.16,33.04,33.16,15000.0,29.3364,29.4429,29.3364,29.4429,15000.0
2010-08-09 14:40:00,33.14,33.16,33.05,33.12,24700.0,29.4251,29.4429,29.3452,29.4074,24700.0
2010-08-09 14:50:00,33.12,33.14,33.11,33.13,1700.0,29.4074,29.4251,29.3985,29.4163,1700.0
2010-08-09 15:00:00,33.13,33.14,33.07,33.07,5900.0,29.4163,29.4251,29.363,29.363,5900.0
2010-08-09 15:10:00,33.07,33.07,32.98,33.02,2500.0,29.363,29.363,29.2831,29.3186,2500.0
2010-08-09 15:20:00,33.01,33.03,33.0,33.02,4500.0,29.3097,29.3275,29.3008,29.3186,4500.0
2010-08-09 15:30:00,33.01,33.03,33.01,33.03,5200.0,29.3097,29.3275,29.3097,29.3275,5200.0
2010-08-09 15:40:00,33.02,33.1,33.02,33.1,31000.0,29.3186,29.3896,29.3186,29.3896,31000.0
2010-08-09 15:50:00,33.09,33.16,33.05,33.14,34700.0,29.3807,29.4429,29.3452,29.4251,34700.0
2010-08-10 09:30:00,33.0,33.13,32.97,33.0,7900.0,29.3008,29.4163,29.2742,29.3008,7900.0
2010-08-10 09:40:00,32.99,33.0,32.77,32.78,8100.0,29.292,29.3008,29.0966,29.1055,8100.0
2010-08-10 09:50:00,32.76,32.84,32.64,32.84,10000.0,29.0877,29.1588,28.9812,29.1588,10000.0
2010-08-10 10:00:00,32.84,32.89,32.77,32.86,6500.0,29.1588,29.2032,29.0966,29.1765,6500.0
2010-08-10 10:10:00,32.9,32.9,32.85,32.87,3900.0,29.212,29.212,29.1677,29.1854,3900.0
2010-08-10 10:20:00,32.87,32.9,32.81,32.83,3300.0,29.1854,29.212,29.1321,29.1499,3300.0
2010-08-10 10:30:00,32.8,32.84,32.73,32.76,5100.0,29.1233,29.1588,29.0611,29.0877,5100.0
2010-08-10 10:40:00,32.83,32.86,32.79,32.83,36000.0,29.1499,29.1765,29.1144,29.1499,36000.0
2010-08-10 10:50:00,32.81,32.82,32.79,32.81,1000.0,29.1321,29.141,29.1144,29.1321,1000.0
2010-08-10 11:00:00,32.83,32.9,32.83,32.85,1500.0,29.1499,29.212,29.1499,29.1677,1500.0
2010-08-10 11:10:00,32.85,32.85,32.79,32.8,1200.0,29.1677,29.1677,29.1144,29.1233,1200.0
2010-08-10 11:20:00,32.8,32.87,32.7,32.85,14900.0,29.1233,29.1854,29.0345,29.1677,14900.0
2010-08-10 11:30:00,32.85,32.93,32.82,32.92,1700.0,29.1677,29.2387,29.141,29.2298,1700.0
2010-08-10 11:40:00,32.92,32.92,32.82,32.85,2100.0,29.2298,29.2298,29.141,29.1677,2100.0
2010-08-10 11:50:00,32.87,32.87,32.8,32.8,2100.0,29.1854,29.1854,29.1233,29.1233,2100.0
2010-08-10 12:00:00,32.78,32.86,32.78,32.86,2300.0,29.1055,29.1765,29.1055,29.1765,2300.0
2010-08-10 12:10:00,32.86,32.87,32.84,32.84,1100.0,29.1765,29.1854,29.1588,29.1588,1100.0
2010-08-10 12:20:00,32.88,32.88,32.82,32.88,1200.0,29.1943,29.1943,29.141,29.1943,1200.0
2010-08-10 12:30:00,32.85,32.9,32.85,32.85,3400.0,29.1677,29.212,29.1677,29.1677,3400.0
2010-08-10 12:40:00,32.86,32.86,32.78,32.8,4000.0,29.1765,29.1765,29.1055,29.1233,4000.0
2010-08-10 12:50:00,32.81,32.81,32.74,32.75,2800.0,29.1321,29.1321,29.07,29.0789,2800.0
2010-08-10 13:00:00,32.75,32.76,32.74,32.74,3400.0,29.0789,29.0877,29.07,29.07,3400.0
2010-08-10 13:10:00,32.73,32.8,32.73,32.73,1700.0,29.0611,29.1233,29.0611,29.0611,1700.0
2010-08-10 13:20:00,32.72,32.73,32.69,32.71,1000.0,29.0522,29.0611,29.0256,29.0433,1000.0
2010-08-10 13:30:00,32.68,32.71,32.68,32.7,3200.0,29.0167,29.0433,29.0167,29.0345,3200.0
2010-08-10 13:40:00,32.7,32.71,32.69,32.69,2000.0,29.0345,29.0433,29.0256,29.0256,2000.0
2010-08-10 13:50:00,32.7,32.71,32.65,32.65,5300.0,29.0345,29.0433,28.9901,28.9901,5300.0
2010-08-10 14:00:00,32.67,32.7,32.61,32.61,1600.0,29.0078,29.0345,28.9546,28.9546,1600.0
2010-08-10 14:10:00,32.62,32.77,32.6,32.77,4500.0,28.9634,29.0966,28.9457,29.0966,4500.0
2010-08-10 14:20:00,32.79,32.79,32.71,32.75,6900.0,29.1144,29.1144,29.0433,29.0789,6900.0
2010-08-10 14:30:00,32.72,32.87,32.72,32.82,9700.0,29.0522,29.1854,29.0522,29.141,9700.0
2010-08-10 14:40:00,32.8,32.85,32.79,32.84,4200.0,29.1233,29.1677,29.1144,29.1588,4200.0
2010-08-10 14:50:00,32.83,32.83,32.77,32.77,2100.0,29.1499,29.1499,29.0966,29.0966,2100.0
2010-08-10 15:00:00,32.79,32.85,32.78,32.85,4300.0,29.1144,29.1677,29.1055,29.1677,4300.0
2010-08-10 15:10:00,32.85,32.9,32.75,32.76,14600.0,29.1677,29.212,29.0789,29.0877,14600.0
2010-08-10 15:20:00,32.76,32.84,32.74,32.8,3000.0,29.0877,29.1588,29.07,29.1233,3000.0
2010-08-10 15:30:00,32.8,32.81,32.76,32.81,6800.0,29.1233,29.1321,29.0877,29.1321,6800.0
2010-08-10 15:40:00,32.79,32.8,32.75,32.75,10200.0,29.1144,29.1233,29.0789,29.0789,10200.0
2010-08-10 15:50:00,32.73,32.75,32.66,32.69,34200.0,29.0611,29.0789,28.9989,29.0256,34200.0
2010-08-11 09:30:00,32.16,32.28,31.91,32.02,2200.0,28.555,28.6615,28.333,28.4307,2200.0
2010-08-11 09:40:00,31.93,31.98,31.88,31.94,1900.0,28.3508,28.3952,28.3064,28.3597,1900.0
2010-08-11 09:50:00,31.94,31.94,31.86,31.9,2900.0,28.3597,28.3597,28.2886,28.3241,2900.0
2010-08-11 10:00:00,31.88,31.9,31.68,31.76,9500.0,28.3064,28.3241,28.1288,28.1998,9500.0
2010-08-11 10:10:00,31.75,31.76,31.63,31.63,8200.0,28.191,28.1998,28.0844,28.0844,8200.0
2010-08-11 10:20:00,31.63,31.65,31.55,31.62,11400.0,28.0844,28.1022,28.0134,28.0755,11400.0
2010-08-11 10:30:00,31.61,31.65,31.5,31.53,6600.0,28.0666,28.1022,27.969,27.9956,6600.0
2010-08-11 10:40:00,31.53,31.54,31.5,31.5,8500.0,27.9956,28.0045,27.969,27.969,8500.0
2010-08-11 10:50:00,31.54,31.56,31.45,31.46,39300.0,28.0045,28.0223,27.9246,27.9335,39300.0
2010-08-11 11:00:00,31.46,31.5,31.32,31.32,25200.0,27.9335,27.969,27.8092,27.8092,25200.0
2010-08-11 11:10:00,31.33,31.37,31.31,31.31,4900.0,27.818,27.8536,27.8003,27.8003,4900.0
2010-08-11 11:20:00,31.33,31.36,31.31,31.34,3400.0,27.818,27.8447,27.8003,27.8269,3400.0
2010-08-11 11:30:00,31.36,31.36,31.33,31.33,5000.0,27.8447,27.8447,27.818,27.818,5000.0
2010-08-11 11:40:00,31.34,31.34,31.3,31.31,4300.0,27.8269,27.8269,27.7914,27.8003,4300.0
2010-08-11 11:50:00,31.31,31.31,31.27,31.29,3700.0,27.8003,27.8003,27.7648,27.7825,3700.0
2010-08-11 12:00:00,31.31,31.31,31.2,31.24,27300.0,27.8003,27.8003,27.7026,27.7381,27300.0
2010-08-11 12:10:00,31.24,31.33,31.24,31.3,8400.0,27.7381,27.818,27.7381,27.7914,8400.0
2010-08-11 12:20:00,31.33,31.34,31.33,31.34,5200.0,27.818,27.8269,27.818,27.8269,5200.0
2010-08-11 12:30:00,31.35,31.42,31.3,31.31,27400.0,27.8358,27.8979,27.7914,27.8003,27400.0
2010-08-11 12:40:00,31.31,31.33,31.26,31.27,8000.0,27.8003,27.818,27.7559,27.7648,8000.0
2010-08-11 12:50:00,31.26,31.26,31.21,31.21,6200.0,27.7559,27.7559,27.7115,27.7115,6200.0
2010-08-11 13:00:00,31.2,31.28,31.17,31.25,2700.0,27.7026,27.7736,27.676,27.747,2700.0
2010-08-11 13:10:00,31.24,31.26,31.2,31.24,2000.0,27.7381,27.7559,27.7026,27.7381,2000.0
2010-08-11 13:20:00,31.26,31.26,31.19,31.19,3500.0,27.7559,27.7559,27.6937,27.6937,3500.0
2010-08-11 13:30:00,31.19,31.23,31.19,31.21,3900.0,27.6937,27.7292,27.6937,27.7115,3900.0
2010-08-11 13:40:00,31.21,31.22,31.18,31.19,3200.0,27.7115,27.7204,27.6849,27.6937,3200.0
2010-08-11 13:50:00,31.2,31.21,31.19,31.2,8700.0,27.7026,27.7115,27.6937,27.7026,8700.0
2010-08-11 14:00:00,31.21,31.27,31.18,31.2,50900.0,27.7115,27.7648,27.6849,27.7026,50900.0
2010-08-11 14:10:00,31.2,31.22,31.19,31.21,7600.0,27.7026,27.7204,27.6937,27.7115,7600.0
2010-08-11 14:20:00,31.2,31.28,31.2,31.27,4700.0,27.7026,27.7736,27.7026,27.7648,4700.0
2010-08-11 14:30:00,31.28,31.29,31.25,31.27,8000.0,27.7736,27.7825,27.747,27.7648,8000.0
2010-08-11 14:40:00,31.27,31.28,31.25,31.25,7500.0,27.7648,27.7736,27.747,27.747,7500.0
2010-08-11 14:50:00,31.23,31.23,31.17,31.17,6200.0,27.7292,27.7292,27.676,27.676,6200.0
2010-08-11 15:00:00,31.17,31.21,31.15,31.19,5000.0,27.676,27.7115,27.6582,27.6937,5000.0
2010-08-11 15:10:00,31.18,31.26,31.18,31.26,11100.0,27.6849,27.7559,27.6849,27.7559,11100.0
2010-08-11 15:20:00,31.26,31.3,31.24,31.25,7100.0,27.7559,27.7914,27.7381,27.747,7100.0
2010-08-11 15:30:00,31.25,31.3,31.24,31.29,10200.0,27.747,27.7914,27.7381,27.7825,10200.0
2010-08-11 15:40:00,31.29,31.29,31.24,31.26,15800.0,27.7825,27.7825,27.7381,27.7559,15800.0
2010-08-11 15:50:00,31.25,31.25,31.15,31.17,46900.0,27.747,27.747,27.6582,27.676,46900.0
2010-08-12 09:30:00,30.66,30.79,30.55,30.72,8100.0,27.2231,27.3386,27.1255,27.2764,8100.0
2010-08-12 09:40:00,30.71,30.8,30.68,30.77,1900.0,27.2675,27.3474,27.2409,27.3208,1900.0
2010-08-12 09:50:00,30.77,30.84,30.76,30.84,3300.0,27.3208,27.383,27.3119,27.383,3300.0
2010-08-12 10:00:00,30.81,30.82,30.69,30.74,10800.0,27.3563,27.3652,27.2498,27.2942,10800.0
2010-08-12 10:10:00,30.74,30.8,30.71,30.8,6200.0,27.2942,27.3474,27.2675,27.3474,6200.0
2010-08-12 10:20:00,30.89,30.89,30.74,30.74,3400.0,27.4274,27.4274,27.2942,27.2942,3400.0
2010-08-12 10:30:00,30.76,30.82,30.76,30.82,8800.0,27.3119,27.3652,27.3119,27.3652,8800.0
2010-08-12 10:40:00,30.81,30.85,30.76,30.82,3300.0,27.3563,27.3918,27.3119,27.3652,3300.0
2010-08-12 10:50:00,30.82,30.87,30.76,30.8,8500.0,27.3652,27.4096,27.3119,27.3474,8500.0
2010-08-12 11:00:00,30.8,30.82,30.78,30.81,3700.0,27.3474,27.3652,27.3297,27.3563,3700.0
2010-08-12 11:10:00,30.83,30.85,30.8,30.85,1900.0,27.3741,27.3918,27.3474,27.3918,1900.0
2010-08-12 11:20:00,30.85,30.85,30.81,30.84,4200.0,27.3918,27.3918,27.3563,27.383,4200.0
2010-08-12 11:30:00,30.82,30.84,30.79,30.79,6500.0,27.3652,27.383,27.3386,27.3386,6500.0
2010-08-12 11:40:00,30.79,30.8,30.78,30.79,2600.0,27.3386,27.3474,27.3297,27.3386,2600.0
2010-08-12 11:50:00,30.79,30.84,30.79,30.83,1900.0,27.3386,27.383,27.3386,27.3741,1900.0
2010-08-12 12:00:00,30.82,30.83,30.81,30.83,1600.0,27.3652,27.3741,27.3563,27.3741,1600.0
2010-08-12 12:10:00,30.82,30.82,30.8,30.81,1900.0,27.3652,27.3652,27.3474,27.3563,1900.0
2010-08-12 12:20:00,30.82,30.82,30.8,30.8,1300.0,27.3652,27.3652,27.3474,27.3474,1300.0
2010-08-12 12:30:00,30.81,30.81,30.79,30.79,5100.0,27.3563,27.3563,27.3386,27.3386,5100.0
2010-08-12 12:40:00,30.79,30.81,30.79,30.8,1800.0,27.3386,27.3563,27.3386,27.3474,1800.0
2010-08-12 12:50:00,30.8,30.82,30.8,30.81,5400.0,27.3474,27.3652,27.3474,27.3563,5400.0
2010-08-12 13:00:00,30.81,30.81,30.79,30.79,2800.0,27.3563,27.3563,27.3386,27.3386,2800.0
2010-08-12 13:10:00,30.8,30.82,30.79,30.82,3300.0,27.3474,27.3652,27.3386,27.3652,3300.0
2010-08-12 13:20:00,30.81,30.81,30.79,30.8,2600.0,27.3563,27.3563,27.3386,27.3474,2600.0
2010-08-12 13:30:00,30.79,30.8,30.78,30.8,2200.0,27.3386,27.3474,27.3297,27.3474,2200.0
2010-08-12 13:40:00,30.8,30.8,30.77,30.77,3200.0,27.3474,27.3474,27.3208,27.3208,3200.0
2010-08-12 13:50:00,30.78,30.84,30.78,30.8,4800.0,27.3297,27.383,27.3297,27.3474,4800.0
2010-08-12 14:00:00,30.82,30.82,30.79,30.82,6900.0,27.3652,27.3652,27.3386,27.3652,6900.0
2010-08-12 14:10:00,30.82,30.92,30.81,30.91,10500.0,27.3652,27.454,27.3563,27.4451,10500.0
2010-08-12 14:20:00,30.9,30.92,30.87,30.91,10500.0,27.4362,27.454,27.4096,27.4451,10500.0
2010-08-12 14:30:00,30.91,30.96,30.9,30.91,13000.0,27.4451,27.4895,27.4362,27.4451,13000.0
2010-08-12 14:40:00,30.93,31.01,30.93,31.01,9300.0,27.4629,27.5339,27.4629,27.5339,9300.0
2010-08-12 14:50:00,31.01,31.12,31.01,31.11,14100.0,27.5339,27.6316,27.5339,27.6227,14100.0
2010-08-12 15:00:00,31.1,31.22,31.1,31.19,11400.0,27.6138,27.7204,27.6138,27.6937,11400.0
2010-08-12 15:10:00,31.19,31.34,31.19,31.2,21800.0,27.6937,27.8269,27.6937,27.7026,21800.0
2010-08-12 15:20:00,31.21,31.33,31.21,31.32,13100.0,27.7115,27.818,27.7115,27.8092,13100.0
2010-08-12 15:30:00,31.32,31.4,31.31,31.39,20600.0,27.8092,27.8802,27.8003,27.8713,20600.0
2010-08-12 15:40:00,31.39,31.39,31.27,31.35,25800.0,27.8713,27.8713,27.7648,27.8358,25800.0
2010-08-12 15:50:00,31.36,31.36,31.28,31.28,29800.0,27.8447,27.8447,27.7736,27.7736,29800.0
2010-08-13 09:30:00,31.25,31.4,31.25,31.31,5400.0,27.747,27.8802,27.747,27.8003,5400.0
2010-08-13 09:40:00,31.31,31.31,31.1,31.17,3900.0,27.8003,27.8003,27.6138,27.676,3900.0
2010-08-13 09:50:00,31.16,31.31,31.16,31.3,4200.0,27.6671,27.8003,27.6671,27.7914,4200.0
2010-08-13 10:00:00,31.29,31.31,31.27,31.31,3800.0,27.7825,27.8003,27.7648,27.8003,3800.0
2010-08-13 10:10:00,31.31,31.32,31.26,31.26,7700.0,27.8003,27.8092,27.7559,27.7559,7700.0
2010-08-13 10:20:00,31.27,31.27,31.19,31.25,4100.0,27.7648,27.7648,27.6937,27.747,4100.0
2010-08-13 10:30:00,31.26,31.27,31.22,31.22,8400.0,27.7559,27.7648,27.7204,27.7204,8400.0
2010-08-13 10:40:00,31.22,31.26,31.21,31.26,6100.0,27.7204,27.7559,27.7115,27.7559,6100.0
2010-08-13 10:50:00,31.27,31.29,31.23,31.26,11800.0,27.7648,27.7825,27.7292,27.7559,11800.0
2010-08-13 11:00:00,31.25,31.32,31.25,31.27,6400.0,27.747,27.8092,27.747,27.7648,6400.0
2010-08-13 11:10:00,31.25,31.27,31.24,31.27,4300.0,27.747,27.7648,27.7381,27.7648,4300.0
2010-08-13 11:20:00,31.26,31.26,31.23,31.23,2700.0,27.7559,27.7559,27.7292,27.7292,2700.0
2010-08-13 11:30:00,31.23,31.25,31.23,31.23,10200.0,27.7292,27.747,27.7292,27.7292,10200.0
2010-08-13 11:40:00,31.24,31.26,31.24,31.25,1500.0,27.7381,27.7559,27.7381,27.747,1500.0
2010-08-13 11:50:00,31.25,31.25,31.23,31.24,5900.0,27.747,27.747,27.7292,27.7381,5900.0
2010-08-13 12:00:00,31.24,31.37,31.24,31.25,20600.0,27.7381,27.8536,27.7381,27.747,20600.0
2010-08-13 12:10:00,31.25,31.39,31.25,31.35,11300.0,27.747,27.8713,27.747,27.8358,11300.0
2010-08-13 12:20:00,31.34,31.35,31.34,31.35,1400.0,27.8269,27.8358,27.8269,27.8358,1400.0
2010-08-13 12:30:00,31.38,31.4,31.35,31.35,1800.0,27.8624,27.8802,27.8358,27.8358,1800.0
2010-08-13 12:40:00,31.32,31.33,31.31,31.32,4100.0,27.8092,27.818,27.8003,27.8092,4100.0
2010-08-13 12:50:00,31.32,31.41,31.31,31.4,18200.0,27.8092,27.8891,27.8003,27.8802,18200.0
2010-08-13 13:00:00,31.4,31.4,31.38,31.38,2700.0,27.8802,27.8802,27.8624,27.8624,2700.0
2010-08-13 13:10:00,31.39,31.39,31.38,31.38,800.0,27.8713,27.8713,27.8624,27.8624,800.0
2010-08-13 13:20:00,31.38,31.39,31.38,31.38,1500.0,27.8624,27.8713,27.8624,27.8624,1500.0
2010-08-13 13:30:00,31.39,31.39,31.37,31.37,1900.0,27.8713,27.8713,27.8536,27.8536,1900.0
2010-08-13 13:40:00,31.38,31.43,31.37,31.43,3200.0,27.8624,27.9068,27.8536,27.9068,3200.0
2010-08-13 13:50:00,31.41,31.45,31.41,31.42,6800.0,27.8891,27.9246,27.8891,27.8979,6800.0
2010-08-13 14:00:00,31.42,31.42,31.4,31.41,6000.0,27.8979,27.8979,27.8802,27.8891,6000.0
2010-08-13 14:10:00,31.4,31.41,31.39,31.41,3700.0,27.8802,27.8891,27.8713,27.8891,3700.0
2010-08-13 14:20:00,31.4,31.41,31.35,31.35,9400.0,27.8802,27.8891,27.8358,27.8358,9400.0
2010-08-13 14:30:00,31.35,31.38,31.34,31.35,6100.0,27.8358,27.8624,27.8269,27.8358,6100.0
2010-08-13 14:40:00,31.35,31.37,31.35,31.35,6300.0,27.8358,27.8536,27.8358,27.8358,6300.0
2010-08-13 14:50:00,31.35,31.36,31.32,31.34,2400.0,27.8358,27.8447,27.8092,27.8269,2400.0
2010-08-13 15:00:00,31.34,31.38,31.32,31.36,5100.0,27.8269,27.8624,27.8092,27.8447,5100.0
2010-08-13 15:10:00,31.36,31.38,31.35,31.37,7300.0,27.8447,27.8624,27.8358,27.8536,7300.0
2010-08-13 15:20:00,31.37,31.4,31.35,31.35,8400.0,27.8536,27.8802,27.8358,27.8358,8400.0
2010-08-13 15:30:00,31.35,31.38,31.34,31.38,18800.0,27.8358,27.8624,27.8269,27.8624,18800.0
2010-08-13 15:40:00,31.37,31.38,31.23,31.25,22500.0,27.8536,27.8624,27.7292,27.747,22500.0
2010-08-13 15:50:00,31.25,31.29,31.21,31.26,33600.0,27.747,27.7825,27.7115,27.7559,33600.0
2010-08-16 09:30:00,31.08,31.17,31.05,31.17,1600.0,27.5961,27.676,27.5694,27.676,1600.0
2010-08-16 09:40:00,31.19,31.25,31.19,31.25,2600.0,27.6937,27.747,27.6937,27.747,2600.0
2010-08-16 09:50:00,31.22,31.32,31.2,31.23,9500.0,27.7204,27.8092,27.7026,27.7292,9500.0
2010-08-16 10:00:00,31.21,31.38,31.17,31.3,17600.0,27.7115,27.8624,27.676,27.7914,17600.0
2010-08-16 10:10:00,31.31,31.39,31.26,31.36,11900.0,27.8003,27.8713,27.7559,27.8447,11900.0
2010-08-16 10:20:00,31.37,31.41,31.29,31.29,16500.0,27.8536,27.8891,27.7825,27.7825,16500.0
2010-08-16 10:30:00,31.3,31.4,31.3,31.31,17400.0,27.7914,27.8802,27.7914,27.8003,17400.0
2010-08-16 10:40:00,31.31,31.37,31.31,31.33,6900.0,27.8003,27.8536,27.8003,27.818,6900.0
2010-08-16 10:50:00,31.34,31.34,31.26,31.27,4000.0,27.8269,27.8269,27.7559,27.7648,4000.0
2010-08-16 11:00:00,31.26,31.28,31.2,31.2,15200.0,27.7559,27.7736,27.7026,27.7026,15200.0
2010-08-16 11:10:00,31.19,31.23,31.17,31.18,5900.0,27.6937,27.7292,27.676,27.6849,5900.0
2010-08-16 11:20:00,31.18,31.18,31.14,31.15,3900.0,27.6849,27.6849,27.6493,27.6582,3900.0
2010-08-16 11:30:00,31.15,31.16,31.14,31.14,2700.0,27.6582,27.6671,27.6493,27.6493,2700.0
2010-08-16 11:40:00,31.14,31.14,31.05,31.08,4000.0,27.6493,27.6493,27.5694,27.5961,4000.0
2010-08-16 11:50:00,31.1,31.1,31.08,31.08,2900.0,27.6138,27.6138,27.5961,27.5961,2900.0
2010-08-16 12:00:00,31.1,31.17,31.09,31.17,1300.0,27.6138,27.676,27.6049,27.676,1300.0
2010-08-16 12:10:00,31.17,31.18,31.16,31.18,1300.0,27.676,27.6849,27.6671,27.6849,1300.0
2010-08-16 12:20:00,31.16,31.17,31.15,31.17,1000.0,27.6671,27.676,27.6582,27.676,1000.0
2010-08-16 12:30:00,31.22,31.3,31.22,31.29,2300.0,27.7204,27.7914,27.7204,27.7825,2300.0
2010-08-16 12:40:00,31.3,31.32,31.27,31.31,2000.0,27.7914,27.8092,27.7648,27.8003,2000.0
2010-08-16 12:50:00,31.28,31.28,31.25,31.27,400.0,27.7736,27.7736,27.747,27.7648,400.0
2010-08-16 13:00:00,31.29,31.29,31.29,31.29,100.0,27.7825,27.7825,27.7825,27.7825,100.0
2010-08-16 13:10:00,31.28,31.28,31.25,31.25,400.0,27.7736,27.7736,27.747,27.747,400.0
2010-08-16 13:20:00,31.23,31.24,31.23,31.24,700.0,27.7292,27.7381,27.7292,27.7381,700.0
2010-08-16 13:30:00,31.27,31.28,31.27,31.28,1200.0,27.7648,27.7736,27.7648,27.7736,1200.0
2010-08-16 13:40:00,31.28,31.35,31.28,31.33,3800.0,27.7736,27.8358,27.7736,27.818,3800.0
2010-08-16 13:50:00,31.33,31.34,31.32,31.32,5800.0,27.818,27.8269,27.8092,27.8092,5800.0
2010-08-16 14:00:00,31.32,31.33,31.29,31.29,1800.0,27.8092,27.818,27.7825,27.7825,1800.0
2010-08-16 14:10:00,31.34,31.34,31.29,31.31,2300.0,27.8269,27.8269,27.7825,27.8003,2300.0
2010-08-16 14:20:00,31.3,31.34,31.29,31.34,3500.0,27.7914,27.8269,27.7825,27.8269,3500.0
2010-08-16 14:30:00,31.33,31.34,31.31,31.33,2400.0,27.818,27.8269,27.8003,27.818,2400.0
2010-08-16 14:40:00,31.32,31.33,31.28,31.33,2000.0,27.8092,27.818,27.7736,27.818,2000.0
2010-08-16 14:50:00,31.3,31.3,31.25,31.28,8600.0,27.7914,27.7914,27.747,27.7736,8600.0
2010-08-16 15:00:00,31.27,31.28,31.27,31.27,3200.0,27.7648,27.7736,27.7648,27.7648,3200.0
2010-08-16 15:10:00,31.27,31.28,31.25,31.28,7000.0,27.7648,27.7736,27.747,27.7736,7000.0
2010-08-16 15:20:00,31.27,31.39,31.25,31.38,15400.0,27.7648,27.8713,27.747,27.8624,15400.0
2010-08-16 15:30:00,31.38,31.43,31.35,31.42,19100.0,27.8624,27.9068,27.8358,27.8979,19100.0
2010-08-16 15:40:00,31.41,31.48,31.41,31.47,12900.0,27.8891,27.9512,27.8891,27.9423,12900.0
2010-08-16 15:50:00,31.47,31.54,31.46,31.5,19400.0,27.9423,28.0045,27.9335,27.969,19400.0
2010-08-17 09:30:00,31.75,31.77,31.62,31.68,3500.0,28.191,28.2087,28.0755,28.1288,3500.0
2010-08-17 09:40:00,31.71,31.71,31.53,31.55,2200.0,28.1554,28.1554,27.9956,28.0134,2200.0
2010-08-17 09:50:00,31.56,31.6,31.45,31.45,4900.0,28.0223,28.0578,27.9246,27.9246,4900.0
2010-08-17 10:00:00,31.47,31.52,31.47,31.51,4200.0,27.9423,27.9867,27.9423,27.9779,4200.0
2010-08-17 10:10:00,31.49,31.49,31.36,31.36,3900.0,27.9601,27.9601,27.8447,27.8447,3900.0
2010-08-17 10:20:00,31.36,31.39,31.36,31.37,5700.0,27.8447,27.8713,27.8447,27.8536,5700.0
2010-08-17 10:30:00,31.36,31.43,31.33,31.43,3400.0,27.8447,27.9068,27.818,27.9068,3400.0
2010-08-17 10:40:00,31.46,31.5,31.42,31.5,1800.0,27.9335,27.969,27.8979,27.969,1800.0
2010-08-17 10:50:00,31.49,31.53,31.49,31.52,2800.0,27.9601,27.9956,27.9601,27.9867,2800.0
2010-08-17 11:00:00,31.54,31.59,31.52,31.55,2600.0,28.0045,28.0489,27.9867,28.0134,2600.0
2010-08-17 11:10:00,31.56,31.62,31.55,31.62,6900.0,28.0223,28.0755,28.0134,28.0755,6900.0
2010-08-17 11:20:00,31.58,31.58,31.52,31.52,2100.0,28.04,28.04,27.9867,27.9867,2100.0
2010-08-17 11:30:00,31.53,31.63,31.53,31.63,5300.0,27.9956,28.0844,27.9956,28.0844,5300.0
2010-08-17 11:40:00,31.63,31.77,31.62,31.77,4700.0,28.0844,28.2087,28.0755,28.2087,4700.0
2010-08-17 11:50:00,31.77,31.84,31.77,31.81,1600.0,28.2087,28.2709,28.2087,28.2442,1600.0
2010-08-17 12:00:00,31.82,31.83,31.8,31.82,1000.0,28.2531,28.262,28.2354,28.2531,1000.0
2010-08-17 12:10:00,31.81,31.81,31.76,31.8,2200.0,28.2442,28.2442,28.1998,28.2354,2200.0
2010-08-17 12:20:00,31.81,31.87,31.81,31.87,2400.0,28.2442,28.2975,28.2442,28.2975,2400.0
2010-08-17 12:30:00,31.85,31.86,31.84,31.86,1100.0,28.2797,28.2886,28.2709,28.2886,1100.0
2010-08-17 12:40:00,31.86,31.87,31.84,31.87,2000.0,28.2886,28.2975,28.2709,28.2975,2000.0
2010-08-17 12:50:00,31.87,31.87,31.85,31.87,3500.0,28.2975,28.2975,28.2797,28.2975,3500.0
2010-08-17 13:00:00,31.86,31.88,31.83,31.83,5700.0,28.2886,28.3064,28.262,28.262,5700.0
2010-08-17 13:10:00,31.83,31.92,31.83,31.87,8900.0,28.262,28.3419,28.262,28.2975,8900.0
2010-08-17 13:20:00,31.85,31.88,31.85,31.88,1000.0,28.2797,28.3064,28.2797,28.3064,1000.0
2010-08-17 13:30:00,31.92,31.96,31.89,31.96,3700.0,28.3419,28.3774,28.3153,28.3774,3700.0
2010-08-17 13:40:00,31.97,31.98,31.86,31.89,20700.0,28.3863,28.3952,28.2886,28.3153,20700.0
2010-08-17 13:50:00,31.85,31.85,31.82,31.82,7200.0,28.2797,28.2797,28.2531,28.2531,7200.0
2010-08-17 14:00:00,31.82,31.85,31.79,31.82,8500.0,28.2531,28.2797,28.2265,28.2531,8500.0
2010-08-17 14:10:00,31.83,31.83,31.8,31.82,3800.0,28.262,28.262,28.2354,28.2531,3800.0
2010-08-17 14:20:00,31.8,31.81,31.79,31.79,4400.0,28.2354,28.2442,28.2265,28.2265,4400.0
2010-08-17 14:30:00,31.8,31.82,31.78,31.78,7000.0,28.2354,28.2531,28.2176,28.2176,7000.0
2010-08-17 14:40:00,31.78,31.78,31.74,31.75,10000.0,28.2176,28.2176,28.1821,28.191,10000.0
2010-08-17 14:50:00,31.75,31.75,31.69,31.69,12200.0,28.191,28.191,28.1377,28.1377,12200.0
2010-08-17 15:00:00,31.73,31.73,31.61,31.61,3800.0,28.1732,28.1732,28.0666,28.0666,3800.0
2010-08-17 15:10:00,31.59,31.6,31.5,31.5,11400.0,28.0489,28.0578,27.969,27.969,11400.0
2010-08-17 15:20:00,31.5,31.59,31.5,31.54,10000.0,27.969,28.0489,27.969,28.0045,10000.0
2010-08-17 15:30:00,31.55,31.55,31.52,31.53,10600.0,28.0134,28.0134,27.9867,27.9956,10600.0
2010-08-17 15:40:00,31.53,31.53,31.43,31.47,14500.0,27.9956,27.9956,27.9068,27.9423,14500.0
2010-08-17 15:50:00,31.47,31.52,31.47,31.48,28000.0,27.9423,27.9867,27.9423,27.9512,28000.0
2010-08-18 09:30:00,31.37,31.5,31.26,31.5,5100.0,27.8536,27.969,27.7559,27.969,5100.0
2010-08-18 09:40:00,31.49,31.57,31.41,31.47,13600.0,27.9601,28.0311,27.8891,27.9423,13600.0
2010-08-18 09:50:00,31.48,31.7,31.47,31.69,9200.0,27.9512,28.1466,27.9423,28.1377,9200.0
2010-08-18 10:00:00,31.67,31.69,31.57,31.58,16200.0,28.1199,28.1377,28.0311,28.04,16200.0
2010-08-18 10:10:00,31.58,31.67,31.57,31.57,9400.0,28.04,28.1199,28.0311,28.0311,9400.0
2010-08-18 10:20:00,31.6,31.6,31.49,31.49,6200.0,28.0578,28.0578,27.9601,27.9601,6200.0
2010-08-18 10:30:00,31.49,31.53,31.44,31.46,21000.0,27.9601,27.9956,27.9157,27.9335,21000.0
2010-08-18 10:40:00,31.48,31.52,31.46,31.51,5100.0,27.9512,27.9867,27.9335,27.9779,5100.0
2010-08-18 10:50:00,31.51,31.57,31.51,31.56,4400.0,27.9779,28.0311,27.9779,28.0223,4400.0
2010-08-18 11:00:00,31.62,31.77,31.58,31.75,7500.0,28.0755,28.2087,28.04,28.191,7500.0
2010-08-18 11:10:00,31.75,31.8,31.74,31.75,3200.0,28.191,28.2354,28.1821,28.191,3200.0
2010-08-18 11:20:00,31.76,31.87,31.76,31.85,3000.0,28.1998,28.2975,28.1998,28.2797,3000.0
2010-08-18 11:30:00,31.84,31.91,31.84,31.91,3100.0,28.2709,28.333,28.2709,28.333,3100.0
2010-08-18 11:40:00,31.9,31.99,31.9,31.99,3700.0,28.3241,28.4041,28.3241,28.4041,3700.0
2010-08-18 11:50:00,31.99,31.99,31.95,31.99,2600.0,28.4041,28.4041,28.3685,28.4041,2600.0
2010-08-18 12:00:00,31.99,32.07,31.96,32.0,24800.0,28.4041,28.4751,28.3774,28.4129,24800.0
2010-08-18 12:10:00,32.0,32.0,31.98,31.99,1900.0,28.4129,28.4129,28.3952,28.4041,1900.0
2010-08-18 12:20:00,32.0,32.01,31.99,31.99,1200.0,28.4129,28.4218,28.4041,28.4041,1200.0
2010-08-18 12:30:00,31.99,31.99,31.87,31.87,2600.0,28.4041,28.4041,28.2975,28.2975,2600.0
2010-08-18 12:40:00,31.91,31.95,31.89,31.95,2400.0,28.333,28.3685,28.3153,28.3685,2400.0
2010-08-18 12:50:00,31.99,32.07,31.99,32.07,2900.0,28.4041,28.4751,28.4041,28.4751,2900.0
2010-08-18 13:00:00,32.07,32.16,32.05,32.15,3000.0,28.4751,28.555,28.4573,28.5461,3000.0
2010-08-18 13:10:00,32.16,32.22,32.1,32.13,17500.0,28.555,28.6083,28.5017,28.5284,17500.0
2010-08-18 13:20:00,32.13,32.24,32.13,32.21,3500.0,28.5284,28.626,28.5284,28.5994,3500.0
2010-08-18 13:30:00,32.21,32.25,32.19,32.19,3700.0,28.5994,28.6349,28.5816,28.5816,3700.0
2010-08-18 13:40:00,32.18,32.24,32.14,32.24,6700.0,28.5728,28.626,28.5372,28.626,6700.0
2010-08-18 13:50:00,32.23,32.28,32.2,32.25,8600.0,28.6172,28.6615,28.5905,28.6349,8600.0
2010-08-18 14:00:00,32.27,32.32,32.18,32.22,50800.0,28.6527,28.6971,28.5728,28.6083,50800.0
2010-08-18 14:10:00,32.21,32.25,32.18,32.22,15800.0,28.5994,28.6349,28.5728,28.6083,15800.0
2010-08-18 14:20:00,32.22,32.25,32.18,32.21,17000.0,28.6083,28.6349,28.5728,28.5994,17000.0
2010-08-18 14:30:00,32.2,32.22,32.17,32.19,21300.0,28.5905,28.6083,28.5639,28.5816,21300.0
2010-08-18 14:40:00,32.2,32.21,32.18,32.19,4500.0,28.5905,28.5994,28.5728,28.5816,4500.0
2010-08-18 14:50:00,32.19,32.21,32.19,32.21,6300.0,28.5816,28.5994,28.5816,28.5994,6300.0
2010-08-18 15:00:00,32.21,32.25,32.2,32.22,4000.0,28.5994,28.6349,28.5905,28.6083,4000.0
2010-08-18 15:10:00,32.19,32.21,32.18,32.2,11900.0,28.5816,28.5994,28.5728,28.5905,11900.0
2010-08-18 15:20:00,32.19,32.3,32.16,32.19,14100.0,28.5816,28.6793,28.555,28.5816,14100.0
2010-08-18 15:30:00,32.16,32.28,32.14,32.24,25100.0,28.555,28.6615,28.5372,28.626,25100.0
2010-08-18 15:40:00,32.21,32.32,32.21,32.26,12200.0,28.5994,28.6971,28.5994,28.6438,12200.0
2010-08-18 15:50:00,32.25,32.32,32.15,32.16,46800.0,28.6349,28.6971,28.5461,28.555,46800.0
2010-08-19 09:30:00,32.21,32.24,32.06,32.13,9200.0,28.5994,28.626,28.4662,28.5284,9200.0
2010-08-19 09:40:00,32.13,32.13,32.09,32.09,5300.0,28.5284,28.5284,28.4928,28.4928,5300.0
2010-08-19 09:50:00,32.07,32.07,32.0,32.02,9900.0,28.4751,28.4751,28.4129,28.4307,9900.0
2010-08-19 10:00:00,32.0,32.01,31.76,31.8,13600.0,28.4129,28.4218,28.1998,28.2354,13600.0
2010-08-19 10:10:00,31.78,31.82,31.73,31.82,5600.0,28.2176,28.2531,28.1732,28.2531,5600.0
2010-08-19 10:20:00,31.83,31.83,31.62,31.65,4700.0,28.262,28.262,28.0755,28.1022,4700.0
2010-08-19 10:30:00,31.62,31.72,31.52,31.6,18200.0,28.0755,28.1643,27.9867,28.0578,18200.0
2010-08-19 10:40:00,31.57,31.73,31.57,31.65,29600.0,28.0311,28.1732,28.0311,28.1022,29600.0
2010-08-19 10:50:00,31.65,31.65,31.59,31.61,4200.0,28.1022,28.1022,28.0489,28.0666,4200.0
2010-08-19 11:00:00,31.59,31.6,31.41,31.42,20100.0,28.0489,28.0578,27.8891,27.8979,20100.0
2010-08-19 11:10:00,31.43,31.46,31.32,31.4,3500.0,27.9068,27.9335,27.8092,27.8802,3500.0
2010-08-19 11:20:00,31.43,31.44,31.37,31.39,4100.0,27.9068,27.9157,27.8536,27.8713,4100.0
2010-08-19 11:30:00,31.38,31.38,31.32,31.36,3300.0,27.8624,27.8624,27.8092,27.8447,3300.0
2010-08-19 11:40:00,31.35,31.37,31.21,31.24,7500.0,27.8358,27.8536,27.7115,27.7381,7500.0
2010-08-19 11:50:00,31.23,31.32,31.14,31.26,12100.0,27.7292,27.8092,27.6493,27.7559,12100.0
2010-08-19 12:00:00,31.22,31.28,31.21,31.28,2400.0,27.7204,27.7736,27.7115,27.7736,2400.0
2010-08-19 12:10:00,31.28,31.32,31.24,31.32,19400.0,27.7736,27.8092,27.7381,27.8092,19400.0
2010-08-19 12:20:00,31.31,31.36,31.26,31.29,3400.0,27.8003,27.8447,27.7559,27.7825,3400.0
2010-08-19 12:30:00,31.29,31.3,31.25,31.25,2700.0,27.7825,27.7914,27.747,27.747,2700.0
2010-08-19 12:40:00,31.25,31.34,31.22,31.28,17600.0,27.747,27.8269,27.7204,27.7736,17600.0
2010-08-19 12:50:00,31.3,31.3,31.2,31.24,13900.0,27.7914,27.7914,27.7026,27.7381,13900.0
2010-08-19 13:00:00,31.24,31.29,31.21,31.27,12600.0,27.7381,27.7825,27.7115,27.7648,12600.0
2010-08-19 13:10:00,31.27,31.28,31.25,31.28,4400.0,27.7648,27.7736,27.747,27.7736,4400.0
2010-08-19 13:20:00,31.28,31.32,31.27,31.32,5700.0,27.7736,27.8092,27.7648,27.8092,5700.0
2010-08-19 13:30:00,31.3,31.33,31.28,31.33,3600.0,27.7914,27.818,27.7736,27.818,3600.0
2010-08-19 13:40:00,31.33,31.33,31.28,31.28,3900.0,27.818,27.818,27.7736,27.7736,3900.0
2010-08-19 13:50:00,31.3,31.33,31.27,31.3,7800.0,27.7914,27.818,27.7648,27.7914,7800.0
2010-08-19 14:00:00,31.31,31.32,31.23,31.28,8900.0,27.8003,27.8092,27.7292,27.7736,8900.0
2010-08-19 14:10:00,31.27,31.3,31.26,31.27,11700.0,27.7648,27.7914,27.7559,27.7648,11700.0
2010-08-19 14:20:00,31.27,31.32,31.25,31.27,8900.0,27.7648,27.8092,27.747,27.7648,8900.0
2010-08-19 14:30:00,31.28,31.3,31.23,31.23,10300.0,27.7736,27.7914,27.7292,27.7292,10300.0
2010-08-19 14:40:00,31.24,31.24,31.19,31.2,9300.0,27.7381,27.7381,27.6937,27.7026,9300.0
2010-08-19 14:50:00,31.2,31.21,31.18,31.18,5900.0,27.7026,27.7115,27.6849,27.6849,5900.0
2010-08-19 15:00:00,31.18,31.21,31.17,31.21,7700.0,27.6849,27.7115,27.676,27.7115,7700.0
2010-08-19 15:10:00,31.21,31.3,31.2,31.29,7000.0,27.7115,27.7914,27.7026,27.7825,7000.0
2010-08-19 15:20:00,31.3,31.37,31.29,31.29,9200.0,27.7914,27.8536,27.7825,27.7825,9200.0
2010-08-19 15:30:00,31.28,31.29,31.25,31.25,6500.0,27.7736,27.7825,27.747,27.747,6500.0
2010-08-19 15:40:00,31.26,31.26,31.19,31.2,18700.0,27.7559,27.7559,27.6937,27.7026,18700.0
2010-08-19 15:50:00,31.2,31.21,31.12,31.13,79400.0,27.7026,27.7115,27.6316,27.6405,79400.0
2010-08-20 09:30:00,31.1,31.1,30.73,30.75,9000.0,27.6138,27.6138,27.2853,27.3031,9000.0
2010-08-20 09:40:00,30.76,30.8,30.57,30.57,25900.0,27.3119,27.3474,27.1432,27.1432,25900.0
2010-08-20 09:50:00,30.58,30.59,30.36,30.37,32200.0,27.1521,27.161,26.9568,26.9656,32200.0
2010-08-20 10:00:00,30.41,30.53,30.4,30.41,23400.0,27.0012,27.1077,26.9923,27.0012,23400.0
2010-08-20 10:10:00,30.4,30.41,30.29,30.32,12800.0,26.9923,27.0012,26.8946,26.9213,12800.0
2010-08-20 10:20:00,30.3,30.34,30.27,30.28,7700.0,26.9035,26.939,26.8769,26.8857,7700.0
2010-08-20 10:30:00,30.29,30.51,30.28,30.51,16900.0,26.8946,27.09,26.8857,27.09,16900.0
2010-08-20 10:40:00,30.5,30.51,30.4,30.43,5100.0,27.0811,27.09,26.9923,27.0189,5100.0
2010-08-20 10:50:00,30.41,30.44,30.37,30.37,5000.0,27.0012,27.0278,26.9656,26.9656,5000.0
2010-08-20 11:00:00,30.37,30.38,30.33,30.34,11300.0,26.9656,26.9745,26.9301,26.939,11300.0
2010-08-20 11:10:00,30.34,30.34,30.27,30.28,5500.0,26.939,26.939,26.8769,26.8857,5500.0
2010-08-20 11:20:00,30.28,30.38,30.28,30.38,9800.0,26.8857,26.9745,26.8857,26.9745,9800.0
2010-08-20 11:30:00,30.39,30.39,30.29,30.32,3400.0,26.9834,26.9834,26.8946,26.9213,3400.0
2010-08-20 11:40:00,30.32,30.43,30.32,30.42,4900.0,26.9213,27.0189,26.9213,27.01,4900.0
2010-08-20 11:50:00,30.42,30.43,30.33,30.38,6800.0,27.01,27.0189,26.9301,26.9745,6800.0
2010-08-20 12:00:00,30.39,30.43,30.36,30.43,4300.0,26.9834,27.0189,26.9568,27.0189,4300.0
2010-08-20 12:10:00,30.42,30.47,30.42,30.47,4400.0,27.01,27.0544,27.01,27.0544,4400.0
2010-08-20 12:20:00,30.45,30.5,30.42,30.48,5200.0,27.0367,27.0811,27.01,27.0633,5200.0
2010-08-20 12:30:00,30.49,30.5,30.47,30.48,4300.0,27.0722,27.0811,27.0544,27.0633,4300.0
2010-08-20 12:40:00,30.47,30.47,30.36,30.4,7600.0,27.0544,27.0544,26.9568,26.9923,7600.0
2010-08-20 12:50:00,30.4,30.47,30.4,30.46,3100.0,26.9923,27.0544,26.9923,27.0456,3100.0
2010-08-20 13:00:00,30.47,30.52,30.47,30.52,5400.0,27.0544,27.0988,27.0544,27.0988,5400.0
2010-08-20 13:10:00,30.52,30.52,30.5,30.5,2100.0,27.0988,27.0988,27.0811,27.0811,2100.0
2010-08-20 13:20:00,30.5,30.53,30.5,30.52,2600.0,27.0811,27.1077,27.0811,27.0988,2600.0
2010-08-20 13:30:00,30.53,30.55,30.52,30.54,4900.0,27.1077,27.1255,27.0988,27.1166,4900.0
2010-08-20 13:40:00,30.54,30.54,30.48,30.48,4500.0,27.1166,27.1166,27.0633,27.0633,4500.0
2010-08-20 13:50:00,30.48,30.54,30.48,30.52,4600.0,27.0633,27.1166,27.0633,27.0988,4600.0
2010-08-20 14:00:00,30.53,30.56,30.52,30.52,3300.0,27.1077,27.1344,27.0988,27.0988,3300.0
2010-08-20 14:10:00,30.52,30.56,30.49,30.56,2800.0,27.0988,27.1344,27.0722,27.1344,2800.0
2010-08-20 14:20:00,30.6,30.61,30.54,30.54,3700.0,27.1699,27.1787,27.1166,27.1166,3700.0
2010-08-20 14:30:00,30.55,30.6,30.55,30.6,3800.0,27.1255,27.1699,27.1255,27.1699,3800.0
2010-08-20 14:40:00,30.6,30.71,30.59,30.69,3400.0,27.1699,27.2675,27.161,27.2498,3400.0
2010-08-20 14:50:00,30.69,30.76,30.65,30.69,4800.0,27.2498,27.3119,27.2143,27.2498,4800.0
2010-08-20 15:00:00,30.7,30.7,30.65,30.67,3500.0,27.2587,27.2587,27.2143,27.232,3500.0
2010-08-20 15:10:00,30.69,30.73,30.67,30.71,2900.0,27.2498,27.2853,27.232,27.2675,2900.0
2010-08-20 15:20:00,30.71,30.79,30.69,30.78,10000.0,27.2675,27.3386,27.2498,27.3297,10000.0
2010-08-20 15:30:00,30.79,30.84,30.77,30.78,12200.0,27.3386,27.383,27.3208,27.3297,12200.0
2010-08-20 15:40:00,30.77,30.86,30.77,30.83,24800.0,27.3208,27.4007,27.3208,27.3741,24800.0
2010-08-20 15:50:00,30.83,30.96,30.82,30.92,57100.0,27.3741,27.4895,27.3652,27.454,57100.0
2010-08-23 09:30:00,31.1,31.1,30.95,31.03,5300.0,27.6138,27.6138,27.4806,27.5517,5300.0
2010-08-23 09:40:00,31.07,31.08,30.96,30.99,3300.0,27.5872,27.5961,27.4895,27.5161,3300.0
2010-08-23 09:50:00,31.0,31.02,30.95,31.01,4900.0,27.525,27.5428,27.4806,27.5339,4900.0
2010-08-23 10:00:00,30.96,31.01,30.89,30.98,8700.0,27.4895,27.5339,27.4274,27.5073,8700.0
2010-08-23 10:10:00,30.96,31.0,30.9,31.0,7800.0,27.4895,27.525,27.4362,27.525,7800.0
2010-08-23 10:20:00,31.02,31.02,30.92,30.96,5600.0,27.5428,27.5428,27.454,27.4895,5600.0
2010-08-23 10:30:00,30.95,31.05,30.94,31.04,3600.0,27.4806,27.5694,27.4718,27.5605,3600.0
2010-08-23 10:40:00,31.03,31.03,30.88,30.96,17800.0,27.5517,27.5517,27.4185,27.4895,17800.0
2010-08-23 10:50:00,30.94,31.02,30.91,31.0,6900.0,27.4718,27.5428,27.4451,27.525,6900.0
2010-08-23 11:00:00,31.0,31.0,30.91,30.92,6500.0,27.525,27.525,27.4451,27.454,6500.0
2010-08-23 11:10:00,30.92,30.94,30.91,30.92,6900.0,27.454,27.4718,27.4451,27.454,6900.0
2010-08-23 11:20:00,30.92,30.93,30.84,30.88,9500.0,27.454,27.4629,27.383,27.4185,9500.0
2010-08-23 11:30:00,30.87,30.88,30.8,30.81,3000.0,27.4096,27.4185,27.3474,27.3563,3000.0
2010-08-23 11:40:00,30.79,30.89,30.79,30.89,4100.0,27.3386,27.4274,27.3386,27.4274,4100.0
2010-08-23 11:50:00,30.86,30.94,30.86,30.94,8300.0,27.4007,27.4718,27.4007,27.4718,8300.0
2010-08-23 12:00:00,30.91,30.94,30.86,30.93,8100.0,27.4451,27.4718,27.4007,27.4629,8100.0
2010-08-23 12:10:00,30.93,30.94,30.86,30.86,900.0,27.4629,27.4718,27.4007,27.4007,900.0
2010-08-23 12:20:00,30.84,30.84,30.8,30.83,1700.0,27.383,27.383,27.3474,27.3741,1700.0
2010-08-23 12:30:00,30.84,30.89,30.83,30.87,2000.0,27.383,27.4274,27.3741,27.4096,2000.0
2010-08-23 12:40:00,30.84,30.84,30.79,30.79,700.0,27.383,27.383,27.3386,27.3386,700.0
2010-08-23 12:50:00,30.81,30.81,30.78,30.81,1900.0,27.3563,27.3563,27.3297,27.3563,1900.0
2010-08-23 13:00:00,30.79,30.83,30.78,30.82,1100.0,27.3386,27.3741,27.3297,27.3652,1100.0
2010-08-23 13:10:00,30.8,30.8,30.72,30.77,6900.0,27.3474,27.3474,27.2764,27.3208,6900.0
2010-08-23 13:20:00,30.8,30.83,30.8,30.81,1500.0,27.3474,27.3741,27.3474,27.3563,1500.0
2010-08-23 13:30:00,30.8,30.81,30.77,30.79,3400.0,27.3474,27.3563,27.3208,27.3386,3400.0
2010-08-23 13:40:00,30.79,30.91,30.74,30.9,15600.0,27.3386,27.4451,27.2942,27.4362,15600.0
2010-08-23 13:50:00,30.91,30.92,30.83,30.83,8700.0,27.4451,27.454,27.3741,27.3741,8700.0
2010-08-23 14:00:00,30.85,30.98,30.82,30.98,3000.0,27.3918,27.5073,27.3652,27.5073,3000.0
2010-08-23 14:10:00,30.95,30.98,30.87,30.9,2500.0,27.4806,27.5073,27.4096,27.4362,2500.0
2010-08-23 14:20:00,30.88,30.92,30.85,30.92,2400.0,27.4185,27.454,27.3918,27.454,2400.0
2010-08-23 14:30:00,30.97,30.97,30.93,30.94,2000.0,27.4984,27.4984,27.4629,27.4718,2000.0
2010-08-23 14:40:00,30.93,30.93,30.88,30.88,2600.0,27.4629,27.4629,27.4185,27.4185,2600.0
2010-08-23 14:50:00,30.86,30.87,30.77,30.83,3800.0,27.4007,27.4096,27.3208,27.3741,3800.0
2010-08-23 15:00:00,30.84,30.85,30.81,30.83,2600.0,27.383,27.3918,27.3563,27.3741,2600.0
2010-08-23 15:10:00,30.81,30.88,30.75,30.87,11000.0,27.3563,27.4185,27.3031,27.4096,11000.0
2010-08-23 15:20:00,30.89,30.9,30.8,30.8,8000.0,27.4274,27.4362,27.3474,27.3474,8000.0
2010-08-23 15:30:00,30.81,30.82,30.72,30.74,5400.0,27.3563,27.3652,27.2764,27.2942,5400.0
2010-08-23 15:40:00,30.79,30.79,30.66,30.71,14600.0,27.3386,27.3386,27.2231,27.2675,14600.0
2010-08-23 15:50:00,30.71,30.76,30.59,30.7,56100.0,27.2675,27.3119,27.161,27.2587,56100.0
2010-08-24 09:30:00,30.2,30.32,30.03,30.03,21000.0,26.8147,26.9213,26.6638,26.6638,21000.0
2010-08-24 09:40:00,30.14,30.17,30.03,30.15,1300.0,26.7614,26.7881,26.6638,26.7703,1300.0
2010-08-24 09:50:00,30.1,30.12,29.9,29.9,17800.0,26.7259,26.7437,26.5483,26.5483,17800.0
2010-08-24 10:00:00,29.9,29.9,29.62,29.76,20000.0,26.5483,26.5483,26.2997,26.424,20000.0
2010-08-24 10:10:00,29.76,29.95,29.76,29.95,3500.0,26.424,26.5927,26.424,26.5927,3500.0
2010-08-24 10:20:00,29.96,29.98,29.87,29.87,2100.0,26.6016,26.6194,26.5217,26.5217,2100.0
2010-08-24 10:30:00,29.88,29.91,29.82,29.84,4100.0,26.5306,26.5572,26.4773,26.4951,4100.0
2010-08-24 10:40:00,29.86,29.89,29.8,29.89,7600.0,26.5128,26.5395,26.4595,26.5395,7600.0
2010-08-24 10:50:00,29.87,29.88,29.78,29.82,7800.0,26.5217,26.5306,26.4418,26.4773,7800.0
2010-08-24 11:00:00,29.82,29.99,29.82,29.97,13600.0,26.4773,26.6282,26.4773,26.6105,13600.0
2010-08-24 11:10:00,29.97,29.97,29.84,29.88,10800.0,26.6105,26.6105,26.4951,26.5306,10800.0
2010-08-24 11:20:00,29.96,30.12,29.96,30.12,23700.0,26.6016,26.7437,26.6016,26.7437,23700.0
2010-08-24 11:30:00,30.11,30.24,30.09,30.24,3400.0,26.7348,26.8502,26.717,26.8502,3400.0
2010-08-24 11:40:00,30.24,30.28,30.23,30.25,1100.0,26.8502,26.8857,26.8413,26.8591,1100.0
2010-08-24 11:50:00,30.24,30.24,30.15,30.16,4800.0,26.8502,26.8502,26.7703,26.7792,4800.0
2010-08-24 12:00:00,30.13,30.23,30.13,30.23,5800.0,26.7526,26.8413,26.7526,26.8413,5800.0
2010-08-24 12:10:00,30.22,30.22,30.16,30.22,6400.0,26.8325,26.8325,26.7792,26.8325,6400.0
2010-08-24 12:20:00,30.24,30.25,30.22,30.22,1300.0,26.8502,26.8591,26.8325,26.8325,1300.0
2010-08-24 12:30:00,30.23,30.27,30.16,30.19,7300.0,26.8413,26.8769,26.7792,26.8058,7300.0
2010-08-24 12:40:00,30.17,30.17,30.17,30.17,200.0,26.7881,26.7881,26.7881,26.7881,200.0
2010-08-24 12:50:00,30.16,30.16,30.14,30.14,1200.0,26.7792,26.7792,26.7614,26.7614,1200.0
2010-08-24 13:00:00,30.15,30.18,30.12,30.12,9100.0,26.7703,26.7969,26.7437,26.7437,9100.0
2010-08-24 13:10:00,30.14,30.16,30.14,30.16,300.0,26.7614,26.7792,26.7614,26.7792,300.0
2010-08-24 13:20:00,30.15,30.25,30.15,30.25,800.0,26.7703,26.8591,26.7703,26.8591,800.0
2010-08-24 13:30:00,30.3,30.33,30.14,30.28,9100.0,26.9035,26.9301,26.7614,26.8857,9100.0
2010-08-24 13:40:00,30.24,30.24,30.07,30.07,1500.0,26.8502,26.8502,26.6993,26.6993,1500.0
2010-08-24 13:50:00,30.1,30.14,30.08,30.14,6100.0,26.7259,26.7614,26.7082,26.7614,6100.0
2010-08-24 14:00:00,30.11,30.11,29.87,29.87,36300.0,26.7348,26.7348,26.5217,26.5217,36300.0
2010-08-24 14:10:00,29.87,29.94,29.85,29.91,10600.0,26.5217,26.5838,26.5039,26.5572,10600.0
2010-08-24 14:20:00,29.93,29.93,29.86,29.86,6400.0,26.575,26.575,26.5128,26.5128,6400.0
2010-08-24 14:30:00,29.86,30.02,29.82,29.99,33900.0,26.5128,26.6549,26.4773,26.6282,33900.0
2010-08-24 14:40:00,29.99,29.99,29.86,29.92,15800.0,26.6282,26.6282,26.5128,26.5661,15800.0
2010-08-24 14:50:00,29.92,29.95,29.85,29.85,10900.0,26.5661,26.5927,26.5039,26.5039,10900.0
2010-08-24 15:00:00,29.87,29.94,29.86,29.91,13600.0,26.5217,26.5838,26.5128,26.5572,13600.0
2010-08-24 15:10:00,29.91,30.0,29.91,29.99,9200.0,26.5572,26.6371,26.5572,26.6282,9200.0
2010-08-24 15:20:00,30.01,30.1,29.97,29.99,16400.0,26.646,26.7259,26.6105,26.6282,16400.0
2010-08-24 15:30:00,30.0,30.02,29.91,29.92,17300.0,26.6371,26.6549,26.5572,26.5661,17300.0
2010-08-24 15:40:00,29.9,29.94,29.84,29.87,19800.0,26.5483,26.5838,26.4951,26.5217,19800.0
2010-08-24 15:50:00,29.89,29.89,29.7,29.73,83400.0,26.5395,26.5395,26.3708,26.3974,83400.0
2010-08-25 09:30:00,29.56,29.65,29.35,29.57,20500.0,26.2464,26.3264,26.06,26.2553,20500.0
2010-08-25 09:40:00,29.57,29.6,29.42,29.42,9600.0,26.2553,26.282,26.1221,26.1221,9600.0
2010-08-25 09:50:00,29.42,29.43,29.12,29.2,22500.0,26.1221,26.131,25.8558,25.9268,22500.0
2010-08-25 10:00:00,29.19,29.31,29.02,29.28,21700.0,25.9179,26.0245,25.767,25.9978,21700.0
2010-08-25 10:10:00,29.28,29.28,29.12,29.14,22900.0,25.9978,25.9978,25.8558,25.8735,22900.0
2010-08-25 10:20:00,29.17,29.17,29.05,29.05,12800.0,25.9002,25.9002,25.7936,25.7936,12800.0
2010-08-25 10:30:00,29.06,29.09,29.04,29.09,18100.0,25.8025,25.8291,25.7847,25.8291,18100.0
2010-08-25 10:40:00,29.1,29.2,29.09,29.17,10600.0,25.838,25.9268,25.8291,25.9002,10600.0
2010-08-25 10:50:00,29.17,29.26,29.15,29.24,9100.0,25.9002,25.9801,25.8824,25.9623,9100.0
2010-08-25 11:00:00,29.25,29.32,29.25,29.32,12400.0,25.9712,26.0333,25.9712,26.0333,12400.0
2010-08-25 11:10:00,29.3,29.51,29.27,29.51,7000.0,26.0156,26.2021,25.989,26.2021,7000.0
2010-08-25 11:20:00,29.51,29.51,29.34,29.36,5300.0,26.2021,26.2021,26.0511,26.0689,5300.0
2010-08-25 11:30:00,29.36,29.45,29.34,29.41,13900.0,26.0689,26.1488,26.0511,26.1133,13900.0
2010-08-25 11:40:00,29.4,29.41,29.36,29.38,9400.0,26.1044,26.1133,26.0689,26.0866,9400.0
2010-08-25 11:50:00,29.37,29.5,29.37,29.49,4000.0,26.0777,26.1932,26.0777,26.1843,4000.0
2010-08-25 12:00:00,29.47,29.54,29.45,29.45,20000.0,26.1665,26.2287,26.1488,26.1488,20000.0
2010-08-25 12:10:00,29.44,29.44,29.34,29.35,12800.0,26.1399,26.1399,26.0511,26.06,12800.0
2010-08-25 12:20:00,29.36,29.38,29.35,29.38,5000.0,26.0689,26.0866,26.06,26.0866,5000.0
2010-08-25 12:30:00,29.38,29.43,29.35,29.37,5300.0,26.0866,26.131,26.06,26.0777,5300.0
2010-08-25 12:40:00,29.37,29.37,29.31,29.35,4300.0,26.0777,26.0777,26.0245,26.06,4300.0
2010-08-25 12:50:00,29.34,29.38,29.33,29.33,8000.0,26.0511,26.0866,26.0422,26.0422,8000.0
2010-08-25 13:00:00,29.34,29.34,29.29,29.3,6200.0,26.0511,26.0511,26.0067,26.0156,6200.0
2010-08-25 13:10:00,29.3,29.3,29.26,29.29,10500.0,26.0156,26.0156,25.9801,26.0067,10500.0
2010-08-25 13:20:00,29.31,29.31,29.3,29.3,1500.0,26.0245,26.0245,26.0156,26.0156,1500.0
2010-08-25 13:30:00,29.3,29.35,29.3,29.35,4000.0,26.0156,26.06,26.0156,26.06,4000.0
2010-08-25 13:40:00,29.35,29.44,29.35,29.42,3900.0,26.06,26.1399,26.06,26.1221,3900.0
2010-08-25 13:50:00,29.42,29.5,29.42,29.49,7900.0,26.1221,26.1932,26.1221,26.1843,7900.0
2010-08-25 14:00:00,29.49,29.55,29.49,29.54,6200.0,26.1843,26.2376,26.1843,26.2287,6200.0
2010-08-25 14:10:00,29.53,29.55,29.46,29.46,5900.0,26.2198,26.2376,26.1577,26.1577,5900.0
2010-08-25 14:20:00,29.46,29.46,29.39,29.39,4500.0,26.1577,26.1577,26.0955,26.0955,4500.0
2010-08-25 14:30:00,29.38,29.55,29.38,29.55,8400.0,26.0866,26.2376,26.0866,26.2376,8400.0
2010-08-25 14:40:00,29.55,29.66,29.54,29.66,4600.0,26.2376,26.3352,26.2287,26.3352,4600.0
2010-08-25 14:50:00,29.64,29.68,29.64,29.67,3200.0,26.3175,26.353,26.3175,26.3441,3200.0
2010-08-25 15:00:00,29.67,29.72,29.67,29.69,10000.0,26.3441,26.3885,26.3441,26.3619,10000.0
2010-08-25 15:10:00,29.69,29.69,29.66,29.66,4900.0,26.3619,26.3619,26.3352,26.3352,4900.0
2010-08-25 15:20:00,29.64,29.67,29.61,29.66,5800.0,26.3175,26.3441,26.2908,26.3352,5800.0
2010-08-25 15:30:00,29.67,29.82,29.66,29.78,11000.0,26.3441,26.4773,26.3352,26.4418,11000.0
2010-08-25 15:40:00,29.79,29.88,29.78,29.85,19200.0,26.4507,26.5306,26.4418,26.5039,19200.0
2010-08-25 15:50:00,29.86,29.88,29.8,29.83,39300.0,26.5128,26.5306,26.4595,26.4862,39300.0
2010-08-26 09:30:00,29.92,30.13,29.92,30.07,6900.0,26.5661,26.7526,26.5661,26.6993,6900.0
2010-08-26 09:40:00,30.05,30.08,30.01,30.08,6700.0,26.6815,26.7082,26.646,26.7082,6700.0
2010-08-26 09:50:00,30.08,30.13,30.03,30.12,20400.0,26.7082,26.7526,26.6638,26.7437,20400.0
2010-08-26 10:00:00,30.12,30.18,30.12,30.18,22100.0,26.7437,26.7969,26.7437,26.7969,22100.0
2010-08-26 10:10:00,30.19,30.36,30.18,30.34,10000.0,26.8058,26.9568,26.7969,26.939,10000.0
2010-08-26 10:20:00,30.35,30.35,30.22,30.22,7400.0,26.9479,26.9479,26.8325,26.8325,7400.0
2010-08-26 10:30:00,30.19,30.43,30.14,30.41,12100.0,26.8058,27.0189,26.7614,27.0012,12100.0
2010-08-26 10:40:00,30.4,30.4,30.2,30.26,7900.0,26.9923,26.9923,26.8147,26.868,7900.0
2010-08-26 10:50:00,30.25,30.26,30.09,30.09,8300.0,26.8591,26.868,26.717,26.717,8300.0
2010-08-26 11:00:00,30.09,30.17,29.97,30.04,21000.0,26.717,26.7881,26.6105,26.6726,21000.0
2010-08-26 11:10:00,30.05,30.12,29.99,30.04,16400.0,26.6815,26.7437,26.6282,26.6726,16400.0
2010-08-26 11:20:00,30.04,30.04,30.01,30.03,13800.0,26.6726,26.6726,26.646,26.6638,13800.0
2010-08-26 11:30:00,30.04,30.07,30.02,30.03,11700.0,26.6726,26.6993,26.6549,26.6638,11700.0
2010-08-26 11:40:00,30.03,30.03,29.94,29.96,5800.0,26.6638,26.6638,26.5838,26.6016,5800.0
2010-08-26 11:50:00,29.96,30.0,29.91,29.99,9300.0,26.6016,26.6371,26.5572,26.6282,9300.0
2010-08-26 12:00:00,30.0,30.02,29.99,30.01,4000.0,26.6371,26.6549,26.6282,26.646,4000.0
2010-08-26 12:10:00,30.01,30.02,30.01,30.02,4000.0,26.646,26.6549,26.646,26.6549,4000.0
2010-08-26 12:20:00,30.01,30.03,30.0,30.0,4700.0,26.646,26.6638,26.6371,26.6371,4700.0
2010-08-26 12:30:00,30.0,30.01,30.0,30.0,3700.0,26.6371,26.646,26.6371,26.6371,3700.0
2010-08-26 12:40:00,30.0,30.1,29.93,30.0,8900.0,26.6371,26.7259,26.575,26.6371,8900.0
2010-08-26 12:50:00,29.96,29.98,29.9,29.91,4700.0,26.6016,26.6194,26.5483,26.5572,4700.0
2010-08-26 13:00:00,29.92,30.04,29.92,29.98,11800.0,26.5661,26.6726,26.5661,26.6194,11800.0
2010-08-26 13:10:00,29.98,30.05,29.98,30.05,6200.0,26.6194,26.6815,26.6194,26.6815,6200.0
2010-08-26 13:20:00,30.04,30.08,30.02,30.07,5500.0,26.6726,26.7082,26.6549,26.6993,5500.0
2010-08-26 13:30:00,30.07,30.08,30.07,30.08,4100.0,26.6993,26.7082,26.6993,26.7082,4100.0
2010-08-26 13:40:00,30.08,30.14,30.05,30.09,8100.0,26.7082,26.7614,26.6815,26.717,8100.0
2010-08-26 13:50:00,30.09,30.1,30.0,30.03,4300.0,26.717,26.7259,26.6371,26.6638,4300.0
2010-08-26 14:00:00,30.02,30.03,30.0,30.0,8500.0,26.6549,26.6638,26.6371,26.6371,8500.0
2010-08-26 14:10:00,30.0,30.01,30.0,30.0,6600.0,26.6371,26.646,26.6371,26.6371,6600.0
2010-08-26 14:20:00,30.0,30.03,30.0,30.02,5800.0,26.6371,26.6638,26.6371,26.6549,5800.0
2010-08-26 14:30:00,30.02,30.04,30.0,30.03,8000.0,26.6549,26.6726,26.6371,26.6638,8000.0
2010-08-26 14:40:00,30.02,30.06,30.0,30.0,10100.0,26.6549,26.6904,26.6371,26.6371,10100.0
2010-08-26 14:50:00,30.0,30.04,29.98,30.0,11000.0,26.6371,26.6726,26.6194,26.6371,11000.0
2010-08-26 15:00:00,29.99,30.02,29.97,30.01,13600.0,26.6282,26.6549,26.6105,26.646,13600.0
2010-08-26 15:10:00,30.0,30.02,29.99,30.0,24700.0,26.6371,26.6549,26.6282,26.6371,24700.0
2010-08-26 15:20:00,30.01,30.03,30.0,30.0,11900.0,26.646,26.6638,26.6371,26.6371,11900.0
2010-08-26 15:30:00,30.0,30.04,30.0,30.0,17900.0,26.6371,26.6726,26.6371,26.6371,17900.0
2010-08-26 15:40:00,30.0,30.08,30.0,30.08,34000.0,26.6371,26.7082,26.6371,26.7082,34000.0
2010-08-26 15:50:00,30.07,30.09,29.96,29.99,48400.0,26.6993,26.717,26.6016,26.6282,48400.0
2010-08-27 09:30:00,30.22,30.41,30.07,30.19,12100.0,26.8325,27.0012,26.6993,26.8058,12100.0
2010-08-27 09:40:00,30.13,30.17,29.95,30.16,6900.0,26.7526,26.7881,26.5927,26.7792,6900.0
2010-08-27 09:50:00,30.16,30.2,30.13,30.14,10400.0,26.7792,26.8147,26.7526,26.7614,10400.0
2010-08-27 10:00:00,30.12,30.13,29.91,29.95,10900.0,26.7437,26.7526,26.5572,26.5927,10900.0
2010-08-27 10:10:00,29.95,30.19,29.95,30.15,5400.0,26.5927,26.8058,26.5927,26.7703,5400.0
2010-08-27 10:20:00,30.13,30.26,30.08,30.24,7400.0,26.7526,26.868,26.7082,26.8502,7400.0
2010-08-27 10:30:00,30.23,30.34,30.23,30.25,5200.0,26.8413,26.939,26.8413,26.8591,5200.0
2010-08-27 10:40:00,30.23,30.34,30.23,30.27,7200.0,26.8413,26.939,26.8413,26.8769,7200.0
2010-08-27 10:50:00,30.22,30.25,30.09,30.15,8200.0,26.8325,26.8591,26.717,26.7703,8200.0
2010-08-27 11:00:00,30.17,30.41,30.17,30.4,23300.0,26.7881,27.0012,26.7881,26.9923,23300.0
2010-08-27 11:10:00,30.39,30.49,30.37,30.41,18300.0,26.9834,27.0722,26.9656,27.0012,18300.0
2010-08-27 11:20:00,30.4,30.48,30.4,30.41,2300.0,26.9923,27.0633,26.9923,27.0012,2300.0
2010-08-27 11:30:00,30.41,30.44,30.4,30.4,3900.0,27.0012,27.0278,26.9923,26.9923,3900.0
2010-08-27 11:40:00,30.39,30.39,30.34,30.39,3600.0,26.9834,26.9834,26.939,26.9834,3600.0
2010-08-27 11:50:00,30.4,30.45,30.4,30.41,3400.0,26.9923,27.0367,26.9923,27.0012,3400.0
2010-08-27 12:00:00,30.41,30.43,30.4,30.41,3700.0,27.0012,27.0189,26.9923,27.0012,3700.0
2010-08-27 12:10:00,30.44,30.44,30.4,30.42,3200.0,27.0278,27.0278,26.9923,27.01,3200.0
2010-08-27 12:20:00,30.41,30.42,30.39,30.39,6700.0,27.0012,27.01,26.9834,26.9834,6700.0
2010-08-27 12:30:00,30.39,30.39,30.34,30.34,6600.0,26.9834,26.9834,26.939,26.939,6600.0
2010-08-27 12:40:00,30.34,30.34,30.27,30.3,10900.0,26.939,26.939,26.8769,26.9035,10900.0
2010-08-27 12:50:00,30.31,30.31,30.27,30.29,4900.0,26.9124,26.9124,26.8769,26.8946,4900.0
2010-08-27 13:00:00,30.27,30.27,30.23,30.23,2600.0,26.8769,26.8769,26.8413,26.8413,2600.0
2010-08-27 13:10:00,30.24,30.24,30.12,30.12,59700.0,26.8502,26.8502,26.7437,26.7437,59700.0
2010-08-27 13:20:00,30.13,30.24,30.13,30.22,5600.0,26.7526,26.8502,26.7526,26.8325,5600.0
2010-08-27 13:30:00,30.22,30.26,30.21,30.21,7500.0,26.8325,26.868,26.8236,26.8236,7500.0
2010-08-27 13:40:00,30.23,30.24,30.17,30.22,7500.0,26.8413,26.8502,26.7881,26.8325,7500.0
2010-08-27 13:50:00,30.22,30.25,30.18,30.25,13400.0,26.8325,26.8591,26.7969,26.8591,13400.0
2010-08-27 14:00:00,30.25,30.27,30.13,30.22,10300.0,26.8591,26.8769,26.7526,26.8325,10300.0
2010-08-27 14:10:00,30.22,30.23,30.14,30.22,11100.0,26.8325,26.8413,26.7614,26.8325,11100.0
2010-08-27 14:20:00,30.22,30.23,30.19,30.21,10400.0,26.8325,26.8413,26.8058,26.8236,10400.0
2010-08-27 14:30:00,30.21,30.29,30.21,30.27,6400.0,26.8236,26.8946,26.8236,26.8769,6400.0
2010-08-27 14:40:00,30.26,30.3,30.25,30.25,12600.0,26.868,26.9035,26.8591,26.8591,12600.0
2010-08-27 14:50:00,30.25,30.27,30.24,30.24,5200.0,26.8591,26.8769,26.8502,26.8502,5200.0
2010-08-27 15:00:00,30.25,30.25,30.23,30.24,12000.0,26.8591,26.8591,26.8413,26.8502,12000.0
2010-08-27 15:10:00,30.24,30.29,30.23,30.26,7700.0,26.8502,26.8946,26.8413,26.868,7700.0
2010-08-27 15:20:00,30.27,30.37,30.25,30.37,6700.0,26.8769,26.9656,26.8591,26.9656,6700.0
2010-08-27 15:30:00,30.37,30.39,30.34,30.38,10100.0,26.9656,26.9834,26.939,26.9745,10100.0
2010-08-27 15:40:00,30.37,30.4,30.36,30.39,8800.0,26.9656,26.9923,26.9568,26.9834,8800.0
2010-08-27 15:50:00,30.4,30.52,30.4,30.49,50100.0,26.9923,27.0988,26.9923,27.0722,50100.0
2010-08-30 09:30:00,30.34,30.41,30.26,30.38,6400.0,26.939,27.0012,26.868,26.9745,6400.0
2010-08-30 09:40:00,30.38,30.4,30.25,30.32,6600.0,26.9745,26.9923,26.8591,26.9213,6600.0
2010-08-30 09:50:00,30.32,30.33,30.23,30.25,7600.0,26.9213,26.9301,26.8413,26.8591,7600.0
2010-08-30 10:00:00,30.23,30.27,30.19,30.27,7200.0,26.8413,26.8769,26.8058,26.8769,7200.0
2010-08-30 10:10:00,30.29,30.3,30.21,30.22,6500.0,26.8946,26.9035,26.8236,26.8325,6500.0
2010-08-30 10:20:00,30.22,30.31,30.21,30.31,6800.0,26.8325,26.9124,26.8236,26.9124,6800.0
2010-08-30 10:30:00,30.31,30.31,30.23,30.3,4900.0,26.9124,26.9124,26.8413,26.9035,4900.0
2010-08-30 10:40:00,30.29,30.33,30.21,30.31,18200.0,26.8946,26.9301,26.8236,26.9124,18200.0
2010-08-30 10:50:00,30.37,30.42,30.33,30.36,7600.0,26.9656,27.01,26.9301,26.9568,7600.0
2010-08-30 11:00:00,30.34,30.38,30.27,30.31,7800.0,26.939,26.9745,26.8769,26.9124,7800.0
2010-08-30 11:10:00,30.33,30.33,30.26,30.26,4000.0,26.9301,26.9301,26.868,26.868,4000.0
2010-08-30 11:20:00,30.27,30.27,30.16,30.19,6700.0,26.8769,26.8769,26.7792,26.8058,6700.0
2010-08-30 11:30:00,30.17,30.21,30.1,30.11,3900.0,26.7881,26.8236,26.7259,26.7348,3900.0
2010-08-30 11:40:00,30.15,30.17,30.03,30.06,2600.0,26.7703,26.7881,26.6638,26.6904,2600.0
2010-08-30 11:50:00,30.11,30.19,30.08,30.09,1700.0,26.7348,26.8058,26.7082,26.717,1700.0
2010-08-30 12:00:00,30.14,30.14,30.07,30.1,3500.0,26.7614,26.7614,26.6993,26.7259,3500.0
2010-08-30 12:10:00,30.11,30.15,30.08,30.11,3500.0,26.7348,26.7703,26.7082,26.7348,3500.0
2010-08-30 12:20:00,30.09,30.11,30.07,30.09,4100.0,26.717,26.7348,26.6993,26.717,4100.0
2010-08-30 12:30:00,30.1,30.16,30.08,30.12,4000.0,26.7259,26.7792,26.7082,26.7437,4000.0
2010-08-30 12:40:00,30.17,30.24,30.15,30.2,2300.0,26.7881,26.8502,26.7703,26.8147,2300.0
2010-08-30 12:50:00,30.21,30.24,30.16,30.16,2200.0,26.8236,26.8502,26.7792,26.7792,2200.0
2010-08-30 13:00:00,30.15,30.15,30.08,30.1,1900.0,26.7703,26.7703,26.7082,26.7259,1900.0
2010-08-30 13:10:00,30.1,30.15,30.08,30.12,8000.0,26.7259,26.7703,26.7082,26.7437,8000.0
2010-08-30 13:20:00,30.11,30.11,29.99,30.01,5500.0,26.7348,26.7348,26.6282,26.646,5500.0
2010-08-30 13:30:00,30.0,30.03,30.0,30.03,2600.0,26.6371,26.6638,26.6371,26.6638,2600.0
2010-08-30 13:40:00,30.03,30.06,30.01,30.01,3900.0,26.6638,26.6904,26.646,26.646,3900.0
2010-08-30 13:50:00,30.01,30.03,29.99,30.01,4100.0,26.646,26.6638,26.6282,26.646,4100.0
2010-08-30 14:00:00,30.03,30.12,29.99,30.0,6500.0,26.6638,26.7437,26.6282,26.6371,6500.0
2010-08-30 14:10:00,29.99,30.01,29.99,29.99,8200.0,26.6282,26.646,26.6282,26.6282,8200.0
2010-08-30 14:20:00,29.99,30.01,29.99,30.0,8100.0,26.6282,26.646,26.6282,26.6371,8100.0
2010-08-30 14:30:00,30.0,30.01,29.94,29.94,5700.0,26.6371,26.646,26.5838,26.5838,5700.0
2010-08-30 14:40:00,29.94,30.01,29.91,29.91,9400.0,26.5838,26.646,26.5572,26.5572,9400.0
2010-08-30 14:50:00,29.92,29.99,29.92,29.97,5500.0,26.5661,26.6282,26.5661,26.6105,5500.0
2010-08-30 15:00:00,29.95,30.01,29.95,29.95,9900.0,26.5927,26.646,26.5927,26.5927,9900.0
2010-08-30 15:10:00,29.95,29.96,29.86,29.9,11500.0,26.5927,26.6016,26.5128,26.5483,11500.0
2010-08-30 15:20:00,29.91,29.92,29.86,29.88,7800.0,26.5572,26.5661,26.5128,26.5306,7800.0
2010-08-30 15:30:00,29.89,29.9,29.85,29.89,8600.0,26.5395,26.5483,26.5039,26.5395,8600.0
2010-08-30 15:40:00,29.89,29.9,29.74,29.78,19100.0,26.5395,26.5483,26.4063,26.4418,19100.0
2010-08-30 15:50:00,29.78,29.78,29.66,29.73,54100.0,26.4418,26.4418,26.3352,26.3974,54100.0
2010-08-31 09:30:00,29.66,29.66,29.51,29.63,2700.0,26.3352,26.3352,26.2021,26.3086,2700.0
2010-08-31 09:40:00,29.66,29.69,29.59,29.69,2500.0,26.3352,26.3619,26.2731,26.3619,2500.0
2010-08-31 09:50:00,29.71,29.81,29.67,29.67,2400.0,26.3796,26.4684,26.3441,26.3441,2400.0
2010-08-31 10:00:00,29.7,29.85,29.7,29.85,3600.0,26.3708,26.5039,26.3708,26.5039,3600.0
2010-08-31 10:10:00,29.89,29.97,29.86,29.95,4000.0,26.5395,26.6105,26.5128,26.5927,4000.0
2010-08-31 10:20:00,29.92,30.1,29.9,29.99,6600.0,26.5661,26.7259,26.5483,26.6282,6600.0
2010-08-31 10:30:00,29.99,29.99,29.9,29.92,2000.0,26.6282,26.6282,26.5483,26.5661,2000.0
2010-08-31 10:40:00,29.91,29.91,29.88,29.88,1100.0,26.5572,26.5572,26.5306,26.5306,1100.0
2010-08-31 10:50:00,29.87,29.9,29.87,29.89,2600.0,26.5217,26.5483,26.5217,26.5395,2600.0
2010-08-31 11:00:00,29.9,29.94,29.86,29.89,2700.0,26.5483,26.5838,26.5128,26.5395,2700.0
2010-08-31 11:10:00,29.91,29.93,29.87,29.9,1900.0,26.5572,26.575,26.5217,26.5483,1900.0
2010-08-31 11:20:00,29.9,29.93,29.89,29.91,2500.0,26.5483,26.575,26.5395,26.5572,2500.0
2010-08-31 11:30:00,29.9,29.94,29.86,29.92,2500.0,26.5483,26.5838,26.5128,26.5661,2500.0
2010-08-31 11:40:00,29.94,30.03,29.93,30.01,6000.0,26.5838,26.6638,26.575,26.646,6000.0
2010-08-31 11:50:00,30.03,30.19,30.0,30.18,11400.0,26.6638,26.8058,26.6371,26.7969,11400.0
2010-08-31 12:00:00,30.18,30.26,30.18,30.25,7600.0,26.7969,26.868,26.7969,26.8591,7600.0
2010-08-31 12:10:00,30.24,30.24,30.19,30.2,4600.0,26.8502,26.8502,26.8058,26.8147,4600.0
2010-08-31 12:20:00,30.23,30.26,30.19,30.19,1400.0,26.8413,26.868,26.8058,26.8058,1400.0
2010-08-31 12:30:00,30.18,30.2,30.17,30.17,2500.0,26.7969,26.8147,26.7881,26.7881,2500.0
2010-08-31 12:40:00,30.18,30.18,30.16,30.17,1200.0,26.7969,26.7969,26.7792,26.7881,1200.0
2010-08-31 12:50:00,30.16,30.17,30.08,30.11,8100.0,26.7792,26.7881,26.7082,26.7348,8100.0
2010-08-31 13:00:00,30.1,30.13,30.07,30.13,4500.0,26.7259,26.7526,26.6993,26.7526,4500.0
2010-08-31 13:10:00,30.12,30.21,30.12,30.21,2000.0,26.7437,26.8236,26.7437,26.8236,2000.0
2010-08-31 13:20:00,30.2,30.23,30.18,30.23,800.0,26.8147,26.8413,26.7969,26.8413,800.0
2010-08-31 13:30:00,30.21,30.21,30.18,30.19,1000.0,26.8236,26.8236,26.7969,26.8058,1000.0
2010-08-31 13:40:00,30.22,30.22,30.17,30.17,1800.0,26.8325,26.8325,26.7881,26.7881,1800.0
2010-08-31 13:50:00,30.17,30.17,30.15,30.15,600.0,26.7881,26.7881,26.7703,26.7703,600.0
2010-08-31 14:00:00,30.13,30.24,30.07,30.24,11100.0,26.7526,26.8502,26.6993,26.8502,11100.0
2010-08-31 14:10:00,30.22,30.27,30.17,30.17,4600.0,26.8325,26.8769,26.7881,26.7881,4600.0
2010-08-31 14:20:00,30.15,30.17,30.09,30.12,5200.0,26.7703,26.7881,26.717,26.7437,5200.0
2010-08-31 14:30:00,30.11,30.11,29.94,29.94,9700.0,26.7348,26.7348,26.5838,26.5838,9700.0
2010-08-31 14:40:00,29.95,29.95,29.77,29.77,13000.0,26.5927,26.5927,26.4329,26.4329,13000.0
2010-08-31 14:50:00,29.77,29.89,29.77,29.82,12600.0,26.4329,26.5395,26.4329,26.4773,12600.0
2010-08-31 15:00:00,29.81,29.95,29.81,29.95,18000.0,26.4684,26.5927,26.4684,26.5927,18000.0
2010-08-31 15:10:00,29.95,29.96,29.87,29.89,8100.0,26.5927,26.6016,26.5217,26.5395,8100.0
2010-08-31 15:20:00,29.89,29.92,29.81,29.92,9100.0,26.5395,26.5661,26.4684,26.5661,9100.0
2010-08-31 15:30:00,29.92,29.96,29.88,29.89,11000.0,26.5661,26.6016,26.5306,26.5395,11000.0
2010-08-31 15:40:00,29.88,29.99,29.87,29.97,21800.0,26.5306,26.6282,26.5217,26.6105,21800.0
2010-08-31 15:50:00,29.97,29.98,29.82,29.91,44100.0,26.6105,26.6194,26.4773,26.5572,44100.0
2010-09-01 09:30:00,30.35,30.37,30.26,30.26,9100.0,26.9479,26.9656,26.868,26.868,9100.0
2010-09-01 09:40:00,30.26,30.3,30.21,30.22,5700.0,26.868,26.9035,26.8236,26.8325,5700.0
2010-09-01 09:50:00,30.23,30.3,30.22,30.3,7500.0,26.8413,26.9035,26.8325,26.9035,7500.0
2010-09-01 10:00:00,30.32,30.74,30.31,30.64,8300.0,26.9213,27.2942,26.9124,27.2054,8300.0
2010-09-01 10:10:00,30.6,30.63,30.57,30.63,3600.0,27.1699,27.1965,27.1432,27.1965,3600.0
2010-09-01 10:20:00,30.6,30.63,30.5,30.6,4800.0,27.1699,27.1965,27.0811,27.1699,4800.0
2010-09-01 10:30:00,30.58,30.71,30.57,30.63,6300.0,27.1521,27.2675,27.1432,27.1965,6300.0
2010-09-01 10:40:00,30.61,30.72,30.61,30.65,2900.0,27.1787,27.2764,27.1787,27.2143,2900.0
2010-09-01 10:50:00,30.66,30.77,30.66,30.7,5000.0,27.2231,27.3208,27.2231,27.2587,5000.0
2010-09-01 11:00:00,30.63,30.74,30.52,30.53,5400.0,27.1965,27.2942,27.0988,27.1077,5400.0
2010-09-01 11:10:00,30.54,30.62,30.53,30.6,22500.0,27.1166,27.1876,27.1077,27.1699,22500.0
2010-09-01 11:20:00,30.58,30.69,30.57,30.69,4000.0,27.1521,27.2498,27.1432,27.2498,4000.0
2010-09-01 11:30:00,30.69,30.73,30.58,30.62,22900.0,27.2498,27.2853,27.1521,27.1876,22900.0
2010-09-01 11:40:00,30.62,30.62,30.58,30.61,5400.0,27.1876,27.1876,27.1521,27.1787,5400.0
2010-09-01 11:50:00,30.61,30.65,30.59,30.6,37600.0,27.1787,27.2143,27.161,27.1699,37600.0
2010-09-01 12:00:00,30.6,30.61,30.59,30.6,5000.0,27.1699,27.1787,27.161,27.1699,5000.0
2010-09-01 12:10:00,30.6,30.61,30.54,30.55,3900.0,27.1699,27.1787,27.1166,27.1255,3900.0
2010-09-01 12:20:00,30.55,30.55,30.49,30.5,4400.0,27.1255,27.1255,27.0722,27.0811,4400.0
2010-09-01 12:30:00,30.53,30.56,30.49,30.49,5600.0,27.1077,27.1344,27.0722,27.0722,5600.0
2010-09-01 12:40:00,30.49,30.49,30.45,30.45,5500.0,27.0722,27.0722,27.0367,27.0367,5500.0
2010-09-01 12:50:00,30.46,30.48,30.45,30.46,5400.0,27.0456,27.0633,27.0367,27.0456,5400.0
2010-09-01 13:00:00,30.46,30.46,30.42,30.43,6400.0,27.0456,27.0456,27.01,27.0189,6400.0
2010-09-01 13:10:00,30.43,30.43,30.42,30.42,5300.0,27.0189,27.0189,27.01,27.01,5300.0
2010-09-01 13:20:00,30.43,30.43,30.3,30.33,33500.0,27.0189,27.0189,26.9035,26.9301,33500.0
2010-09-01 13:30:00,30.33,30.37,30.3,30.37,15800.0,26.9301,26.9656,26.9035,26.9656,15800.0
2010-09-01 13:40:00,30.39,30.39,30.31,30.35,8300.0,26.9834,26.9834,26.9124,26.9479,8300.0
2010-09-01 13:50:00,30.34,30.36,30.27,30.27,10300.0,26.939,26.9568,26.8769,26.8769,10300.0
2010-09-01 14:00:00,30.28,30.35,30.27,30.35,9600.0,26.8857,26.9479,26.8769,26.9479,9600.0
2010-09-01 14:10:00,30.35,30.35,30.3,30.34,7400.0,26.9479,26.9479,26.9035,26.939,7400.0
2010-09-01 14:20:00,30.34,30.46,30.34,30.46,9000.0,26.939,27.0456,26.939,27.0456,9000.0
2010-09-01 14:30:00,30.45,30.47,30.41,30.44,4100.0,27.0367,27.0544,27.0012,27.0278,4100.0
2010-09-01 14:40:00,30.46,30.49,30.45,30.49,3500.0,27.0456,27.0722,27.0367,27.0722,3500.0
2010-09-01 14:50:00,30.49,30.5,30.47,30.49,3400.0,27.0722,27.0811,27.0544,27.0722,3400.0
2010-09-01 15:00:00,30.48,30.49,30.47,30.47,7900.0,27.0633,27.0722,27.0544,27.0544,7900.0
2010-09-01 15:10:00,30.47,30.48,30.45,30.46,14900.0,27.0544,27.0633,27.0367,27.0456,14900.0
2010-09-01 15:20:00,30.47,30.55,30.46,30.51,15500.0,27.0544,27.1255,27.0456,27.09,15500.0
2010-09-01 15:30:00,30.5,30.55,30.49,30.53,8600.0,27.0811,27.1255,27.0722,27.1077,8600.0
2010-09-01 15:40:00,30.54,30.69,30.54,30.63,17500.0,27.1166,27.2498,27.1166,27.1965,17500.0
2010-09-01 15:50:00,30.63,30.84,30.61,30.81,86600.0,27.1965,27.383,27.1787,27.3563,86600.0
2010-09-02 09:30:00,30.85,31.01,30.82,31.01,9000.0,27.3918,27.5339,27.3652,27.5339,9000.0
2010-09-02 09:40:00,30.98,31.03,30.9,30.95,4700.0,27.5073,27.5517,27.4362,27.4806,4700.0
2010-09-02 09:50:00,31.0,31.2,30.96,31.17,3500.0,27.525,27.7026,27.4895,27.676,3500.0
2010-09-02 10:00:00,31.18,31.34,31.06,31.1,10100.0,27.6849,27.8269,27.5783,27.6138,10100.0
2010-09-02 10:10:00,31.08,31.16,31.05,31.06,7600.0,27.5961,27.6671,27.5694,27.5783,7600.0
2010-09-02 10:20:00,31.07,31.14,31.06,31.14,5200.0,27.5872,27.6493,27.5783,27.6493,5200.0
2010-09-02 10:30:00,31.11,31.32,31.09,31.21,27100.0,27.6227,27.8092,27.6049,27.7115,27100.0
2010-09-02 10:40:00,31.21,31.26,31.13,31.14,7400.0,27.7115,27.7559,27.6405,27.6493,7400.0
2010-09-02 10:50:00,31.18,31.19,31.1,31.14,4200.0,27.6849,27.6937,27.6138,27.6493,4200.0
2010-09-02 11:00:00,31.14,31.19,31.13,31.13,9000.0,27.6493,27.6937,27.6405,27.6405,9000.0
2010-09-02 11:10:00,31.12,31.22,31.1,31.12,10300.0,27.6316,27.7204,27.6138,27.6316,10300.0
2010-09-02 11:20:00,31.12,31.17,31.06,31.16,10000.0,27.6316,27.676,27.5783,27.6671,10000.0
2010-09-02 11:30:00,31.14,31.14,31.1,31.14,4500.0,27.6493,27.6493,27.6138,27.6493,4500.0
2010-09-02 11:40:00,31.17,31.19,31.15,31.15,2100.0,27.676,27.6937,27.6582,27.6582,2100.0
2010-09-02 11:50:00,31.17,31.22,31.09,31.13,13700.0,27.676,27.7204,27.6049,27.6405,13700.0
2010-09-02 12:00:00,31.14,31.38,31.14,31.24,13200.0,27.6493,27.8624,27.6493,27.7381,13200.0
2010-09-02 12:10:00,31.28,31.37,31.28,31.36,5400.0,27.7736,27.8536,27.7736,27.8447,5400.0
2010-09-02 12:20:00,31.36,31.41,31.28,31.3,3000.0,27.8447,27.8891,27.7736,27.7914,3000.0
2010-09-02 12:30:00,31.31,31.35,31.28,31.28,2100.0,27.8003,27.8358,27.7736,27.7736,2100.0
2010-09-02 12:40:00,31.3,31.35,31.3,31.33,13400.0,27.7914,27.8358,27.7914,27.818,13400.0
2010-09-02 12:50:00,31.33,31.34,31.24,31.34,13800.0,27.818,27.8269,27.7381,27.8269,13800.0
2010-09-02 13:00:00,31.3,31.31,31.28,31.28,1500.0,27.7914,27.8003,27.7736,27.7736,1500.0
2010-09-02 13:10:00,31.28,31.28,31.21,31.24,4100.0,27.7736,27.7736,27.7115,27.7381,4100.0
2010-09-02 13:20:00,31.25,31.33,31.24,31.29,8600.0,27.747,27.818,27.7381,27.7825,8600.0
2010-09-02 13:30:00,31.3,31.34,31.28,31.29,6600.0,27.7914,27.8269,27.7736,27.7825,6600.0
2010-09-02 13:40:00,31.29,31.36,31.29,31.35,3500.0,27.7825,27.8447,27.7825,27.8358,3500.0
2010-09-02 13:50:00,31.35,31.36,31.32,31.32,1900.0,27.8358,27.8447,27.8092,27.8092,1900.0
2010-09-02 14:00:00,31.31,31.31,31.14,31.2,15200.0,27.8003,27.8003,27.6493,27.7026,15200.0
2010-09-02 14:10:00,31.24,31.33,31.24,31.33,2900.0,27.7381,27.818,27.7381,27.818,2900.0
2010-09-02 14:20:00,31.33,31.41,31.33,31.4,5000.0,27.818,27.8891,27.818,27.8802,5000.0
2010-09-02 14:30:00,31.41,31.46,31.41,31.46,3000.0,27.8891,27.9335,27.8891,27.9335,3000.0
2010-09-02 14:40:00,31.45,31.46,31.41,31.41,5200.0,27.9246,27.9335,27.8891,27.8891,5200.0
2010-09-02 14:50:00,31.4,31.45,31.4,31.45,4900.0,27.8802,27.9246,27.8802,27.9246,4900.0
2010-09-02 15:00:00,31.45,31.5,31.39,31.49,17900.0,27.9246,27.969,27.8713,27.9601,17900.0
2010-09-02 15:10:00,31.51,31.54,31.47,31.49,7300.0,27.9779,28.0045,27.9423,27.9601,7300.0
2010-09-02 15:20:00,31.48,31.49,31.44,31.45,7100.0,27.9512,27.9601,27.9157,27.9246,7100.0
2010-09-02 15:30:00,31.45,31.53,31.45,31.53,6800.0,27.9246,27.9956,27.9246,27.9956,6800.0
2010-09-02 15:40:00,31.54,31.57,31.47,31.56,12000.0,28.0045,28.0311,27.9423,28.0223,12000.0
2010-09-02 15:50:00,31.55,31.57,31.49,31.51,42600.0,28.0134,28.0311,27.9601,27.9779,42600.0
2010-09-03 09:30:00,32.0,32.13,31.98,32.13,8700.0,28.4129,28.5284,28.3952,28.5284,8700.0
2010-09-03 09:40:00,32.14,32.18,32.06,32.06,2200.0,28.5372,28.5728,28.4662,28.4662,2200.0
2010-09-03 09:50:00,32.05,32.13,32.05,32.09,4200.0,28.4573,28.5284,28.4573,28.4928,4200.0
2010-09-03 10:00:00,32.08,32.08,31.99,32.02,8100.0,28.484,28.484,28.4041,28.4307,8100.0
2010-09-03 10:10:00,32.03,32.06,31.99,32.06,7100.0,28.4396,28.4662,28.4041,28.4662,7100.0
2010-09-03 10:20:00,32.11,32.11,31.99,32.01,9900.0,28.5106,28.5106,28.4041,28.4218,9900.0
2010-09-03 10:30:00,32.0,32.1,31.99,32.1,11000.0,28.4129,28.5017,28.4041,28.5017,11000.0
2010-09-03 10:40:00,32.1,32.18,32.09,32.18,5200.0,28.5017,28.5728,28.4928,28.5728,5200.0
2010-09-03 10:50:00,32.17,32.18,32.09,32.17,4100.0,28.5639,28.5728,28.4928,28.5639,4100.0
2010-09-03 11:00:00,32.17,32.19,32.14,32.16,7200.0,28.5639,28.5816,28.5372,28.555,7200.0
2010-09-03 11:10:00,32.16,32.25,32.15,32.24,6900.0,28.555,28.6349,28.5461,28.626,6900.0
2010-09-03 11:20:00,32.26,32.28,32.23,32.28,4000.0,28.6438,28.6615,28.6172,28.6615,4000.0
2010-09-03 11:30:00,32.25,32.26,32.16,32.2,6700.0,28.6349,28.6438,28.555,28.5905,6700.0
2010-09-03 11:40:00,32.28,32.28,32.24,32.24,2500.0,28.6615,28.6615,28.626,28.626,2500.0
2010-09-03 11:50:00,32.24,32.27,32.19,32.26,3800.0,28.626,28.6527,28.5816,28.6438,3800.0
2010-09-03 12:00:00,32.19,32.25,32.17,32.25,2200.0,28.5816,28.6349,28.5639,28.6349,2200.0
2010-09-03 12:10:00,32.26,32.31,32.26,32.29,1900.0,28.6438,28.6882,28.6438,28.6704,1900.0
2010-09-03 12:20:00,32.32,32.35,32.29,32.29,3800.0,28.6971,28.7237,28.6704,28.6704,3800.0
2010-09-03 12:30:00,32.33,32.35,32.28,32.31,3300.0,28.7059,28.7237,28.6615,28.6882,3300.0
2010-09-03 12:40:00,32.31,32.36,32.29,32.36,3200.0,28.6882,28.7326,28.6704,28.7326,3200.0
2010-09-03 12:50:00,32.33,32.42,32.33,32.41,4500.0,28.7059,28.7859,28.7059,28.777,4500.0
2010-09-03 13:00:00,32.42,32.43,32.4,32.4,3700.0,28.7859,28.7947,28.7681,28.7681,3700.0
2010-09-03 13:10:00,32.41,32.46,32.41,32.46,4400.0,28.777,28.8214,28.777,28.8214,4400.0
2010-09-03 13:20:00,32.46,32.51,32.45,32.48,4100.0,28.8214,28.8658,28.8125,28.8391,4100.0
2010-09-03 13:30:00,32.46,32.5,32.43,32.48,4300.0,28.8214,28.8569,28.7947,28.8391,4300.0
2010-09-03 13:40:00,32.51,32.52,32.47,32.5,4100.0,28.8658,28.8746,28.8302,28.8569,4100.0
2010-09-03 13:50:00,32.5,32.55,32.44,32.54,4300.0,28.8569,28.9013,28.8036,28.8924,4300.0
2010-09-03 14:00:00,32.55,32.55,32.5,32.53,3900.0,28.9013,28.9013,28.8569,28.8835,3900.0
2010-09-03 14:10:00,32.53,32.58,32.49,32.53,5200.0,28.8835,28.9279,28.848,28.8835,5200.0
2010-09-03 14:20:00,32.53,32.55,32.51,32.54,4700.0,28.8835,28.9013,28.8658,28.8924,4700.0
2010-09-03 14:30:00,32.55,32.56,32.54,32.55,6000.0,28.9013,28.9102,28.8924,28.9013,6000.0
2010-09-03 14:40:00,32.56,32.6,32.54,32.54,6000.0,28.9102,28.9457,28.8924,28.8924,6000.0
2010-09-03 14:50:00,32.52,32.53,32.47,32.5,7200.0,28.8746,28.8835,28.8302,28.8569,7200.0
2010-09-03 15:00:00,32.49,32.49,32.43,32.46,8900.0,28.848,28.848,28.7947,28.8214,8900.0
2010-09-03 15:10:00,32.48,32.51,32.47,32.48,7400.0,28.8391,28.8658,28.8302,28.8391,7400.0
2010-09-03 15:20:00,32.47,32.53,32.47,32.53,9800.0,28.8302,28.8835,28.8302,28.8835,9800.0
2010-09-03 15:30:00,32.52,32.55,32.49,32.51,8600.0,28.8746,28.9013,28.848,28.8658,8600.0
2010-09-03 15:40:00,32.51,32.63,32.5,32.63,16700.0,28.8658,28.9723,28.8569,28.9723,16700.0
2010-09-03 15:50:00,32.63,32.65,32.56,32.6,45100.0,28.9723,28.9901,28.9102,28.9457,45100.0
2010-09-07 09:30:00,32.59,32.7,32.5,32.53,4000.0,28.9368,29.0345,28.8569,28.8835,4000.0
2010-09-07 09:40:00,32.51,32.74,32.5,32.71,14100.0,28.8658,29.07,28.8569,29.0433,14100.0
2010-09-07 09:50:00,32.71,32.77,32.66,32.72,11600.0,29.0433,29.0966,28.9989,29.0522,11600.0
2010-09-07 10:00:00,32.71,32.86,32.71,32.82,12300.0,29.0433,29.1765,29.0433,29.141,12300.0
2010-09-07 10:10:00,32.81,32.92,32.68,32.8,37100.0,29.1321,29.2298,29.0167,29.1233,37100.0
2010-09-07 10:20:00,32.79,32.79,32.66,32.7,51900.0,29.1144,29.1144,28.9989,29.0345,51900.0
2010-09-07 10:30:00,32.69,32.72,32.65,32.67,12000.0,29.0256,29.0522,28.9901,29.0078,12000.0
2010-09-07 10:40:00,32.67,32.71,32.65,32.68,8900.0,29.0078,29.0433,28.9901,29.0167,8900.0
2010-09-07 10:50:00,32.68,32.68,32.65,32.66,8100.0,29.0167,29.0167,28.9901,28.9989,8100.0
2010-09-07 11:00:00,32.66,32.7,32.59,32.59,61100.0,28.9989,29.0345,28.9368,28.9368,61100.0
2010-09-07 11:10:00,32.59,32.65,32.59,32.64,11100.0,28.9368,28.9901,28.9368,28.9812,11100.0
2010-09-07 11:20:00,32.64,32.66,32.62,32.63,4700.0,28.9812,28.9989,28.9634,28.9723,4700.0
2010-09-07 11:30:00,32.62,32.67,32.56,32.56,8800.0,28.9634,29.0078,28.9102,28.9102,8800.0
2010-09-07 11:40:00,32.58,32.58,32.49,32.55,4900.0,28.9279,28.9279,28.848,28.9013,4900.0
2010-09-07 11:50:00,32.53,32.55,32.51,32.55,6000.0,28.8835,28.9013,28.8658,28.9013,6000.0
2010-09-07 12:00:00,32.56,32.56,32.5,32.52,5100.0,28.9102,28.9102,28.8569,28.8746,5100.0
2010-09-07 12:10:00,32.54,32.58,32.53,32.57,2700.0,28.8924,28.9279,28.8835,28.919,2700.0
2010-09-07 12:20:00,32.57,32.57,32.5,32.51,8700.0,28.919,28.919,28.8569,28.8658,8700.0
2010-09-07 12:30:00,32.5,32.51,32.47,32.49,11200.0,28.8569,28.8658,28.8302,28.848,11200.0
2010-09-07 12:40:00,32.49,32.54,32.48,32.5,6200.0,28.848,28.8924,28.8391,28.8569,6200.0
2010-09-07 12:50:00,32.49,32.5,32.46,32.49,1800.0,28.848,28.8569,28.8214,28.848,1800.0
2010-09-07 13:00:00,32.47,32.49,32.45,32.45,5400.0,28.8302,28.848,28.8125,28.8125,5400.0
2010-09-07 13:10:00,32.44,32.48,32.44,32.46,2700.0,28.8036,28.8391,28.8036,28.8214,2700.0
2010-09-07 13:20:00,32.45,32.54,32.43,32.54,6700.0,28.8125,28.8924,28.7947,28.8924,6700.0
2010-09-07 13:30:00,32.53,32.54,32.51,32.52,1100.0,28.8835,28.8924,28.8658,28.8746,1100.0
2010-09-07 13:40:00,32.52,32.52,32.5,32.51,1500.0,28.8746,28.8746,28.8569,28.8658,1500.0
2010-09-07 13:50:00,32.51,32.56,32.51,32.56,2600.0,28.8658,28.9102,28.8658,28.9102,2600.0
2010-09-07 14:00:00,32.56,32.6,32.55,32.56,5900.0,28.9102,28.9457,28.9013,28.9102,5900.0
2010-09-07 14:10:00,32.55,32.56,32.55,32.55,3900.0,28.9013,28.9102,28.9013,28.9013,3900.0
2010-09-07 14:20:00,32.55,32.56,32.55,32.55,4600.0,28.9013,28.9102,28.9013,28.9013,4600.0
2010-09-07 14:30:00,32.55,32.57,32.54,32.54,12100.0,28.9013,28.919,28.8924,28.8924,12100.0
2010-09-07 14:40:00,32.56,32.56,32.55,32.55,2600.0,28.9102,28.9102,28.9013,28.9013,2600.0
2010-09-07 14:50:00,32.55,32.56,32.48,32.49,6400.0,28.9013,28.9102,28.8391,28.848,6400.0
2010-09-07 15:00:00,32.48,32.48,32.45,32.47,9700.0,28.8391,28.8391,28.8125,28.8302,9700.0
2010-09-07 15:10:00,32.47,32.49,32.47,32.47,9300.0,28.8302,28.848,28.8302,28.8302,9300.0
2010-09-07 15:20:00,32.47,32.48,32.45,32.47,10600.0,28.8302,28.8391,28.8125,28.8302,10600.0
2010-09-07 15:30:00,32.47,32.47,32.45,32.46,9200.0,28.8302,28.8302,28.8125,28.8214,9200.0
2010-09-07 15:40:00,32.47,32.5,32.42,32.44,15900.0,28.8302,28.8569,28.7859,28.8036,15900.0
2010-09-07 15:50:00,32.43,32.44,32.33,32.38,65900.0,28.7947,28.8036,28.7059,28.7503,65900.0
2010-09-08 09:30:00,32.37,32.5,32.31,32.48,6100.0,28.7415,28.8569,28.6882,28.8391,6100.0
2010-09-08 09:40:00,32.49,32.78,32.49,32.78,5900.0,28.848,29.1055,28.848,29.1055,5900.0
2010-09-08 09:50:00,32.77,32.83,32.69,32.8,44400.0,29.0966,29.1499,29.0256,29.1233,44400.0
2010-09-08 10:00:00,32.8,32.97,32.79,32.85,25100.0,29.1233,29.2742,29.1144,29.1677,25100.0
2010-09-08 10:10:00,32.9,32.98,32.88,32.88,4300.0,29.212,29.2831,29.1943,29.1943,4300.0
2010-09-08 10:20:00,32.93,32.93,32.85,32.89,4100.0,29.2387,29.2387,29.1677,29.2032,4100.0
2010-09-08 10:30:00,32.9,32.99,32.88,32.98,5000.0,29.212,29.292,29.1943,29.2831,5000.0
2010-09-08 10:40:00,32.97,32.99,32.96,32.98,4700.0,29.2742,29.292,29.2653,29.2831,4700.0
2010-09-08 10:50:00,32.97,33.03,32.96,33.01,9600.0,29.2742,29.3275,29.2653,29.3097,9600.0
2010-09-08 11:00:00,33.0,33.13,32.95,33.13,7500.0,29.3008,29.4163,29.2564,29.4163,7500.0
2010-09-08 11:10:00,33.12,33.22,33.09,33.19,9100.0,29.4074,29.4962,29.3807,29.4695,9100.0
2010-09-08 11:20:00,33.2,33.22,33.09,33.1,9100.0,29.4784,29.4962,29.3807,29.3896,9100.0
2010-09-08 11:30:00,33.1,33.17,33.09,33.14,6200.0,29.3896,29.4518,29.3807,29.4251,6200.0
2010-09-08 11:40:00,33.1,33.1,33.09,33.09,3300.0,29.3896,29.3896,29.3807,29.3807,3300.0
2010-09-08 11:50:00,33.09,33.09,32.99,33.0,4700.0,29.3807,29.3807,29.292,29.3008,4700.0
2010-09-08 12:00:00,33.01,33.02,33.0,33.01,1100.0,29.3097,29.3186,29.3008,29.3097,1100.0
2010-09-08 12:10:00,33.0,33.01,33.0,33.0,3200.0,29.3008,29.3097,29.3008,29.3008,3200.0
2010-09-08 12:20:00,33.0,33.05,33.0,33.04,3500.0,29.3008,29.3452,29.3008,29.3364,3500.0
2010-09-08 12:30:00,33.05,33.1,33.05,33.06,3200.0,29.3452,29.3896,29.3452,29.3541,3200.0
2010-09-08 12:40:00,33.04,33.07,33.02,33.02,2700.0,29.3364,29.363,29.3186,29.3186,2700.0
2010-09-08 12:50:00,33.02,33.09,33.02,33.08,2700.0,29.3186,29.3807,29.3186,29.3719,2700.0
2010-09-08 13:00:00,33.08,33.08,33.0,33.03,2100.0,29.3719,29.3719,29.3008,29.3275,2100.0
2010-09-08 13:10:00,33.04,33.07,33.02,33.02,3400.0,29.3364,29.363,29.3186,29.3186,3400.0
2010-09-08 13:20:00,33.02,33.11,33.02,33.1,4600.0,29.3186,29.3985,29.3186,29.3896,4600.0
2010-09-08 13:30:00,33.1,33.17,33.09,33.15,6400.0,29.3896,29.4518,29.3807,29.434,6400.0
2010-09-08 13:40:00,33.13,33.13,33.0,33.02,4700.0,29.4163,29.4163,29.3008,29.3186,4700.0
2010-09-08 13:50:00,33.01,33.02,33.0,33.02,8000.0,29.3097,29.3186,29.3008,29.3186,8000.0
2010-09-08 14:00:00,33.06,33.1,33.0,33.08,7900.0,29.3541,29.3896,29.3008,29.3719,7900.0
2010-09-08 14:10:00,33.06,33.12,33.04,33.11,23500.0,29.3541,29.4074,29.3364,29.3985,23500.0
2010-09-08 14:20:00,33.1,33.1,33.07,33.07,9800.0,29.3896,29.3896,29.363,29.363,9800.0
2010-09-08 14:30:00,33.05,33.07,33.04,33.07,5100.0,29.3452,29.363,29.3364,29.363,5100.0
2010-09-08 14:40:00,33.07,33.11,33.07,33.07,9200.0,29.363,29.3985,29.363,29.363,9200.0
2010-09-08 14:50:00,33.07,33.07,32.98,32.98,2500.0,29.363,29.363,29.2831,29.2831,2500.0
2010-09-08 15:00:00,32.98,33.05,32.98,33.03,14300.0,29.2831,29.3452,29.2831,29.3275,14300.0
2010-09-08 15:10:00,33.03,33.03,32.98,33.0,11000.0,29.3275,29.3275,29.2831,29.3008,11000.0
2010-09-08 15:20:00,32.99,33.03,32.94,32.95,21900.0,29.292,29.3275,29.2476,29.2564,21900.0
2010-09-08 15:30:00,32.94,33.02,32.92,32.99,17000.0,29.2476,29.3186,29.2298,29.292,17000.0
2010-09-08 15:40:00,32.99,33.0,32.9,32.9,21900.0,29.292,29.3008,29.212,29.212,21900.0
2010-09-08 15:50:00,32.9,33.0,32.85,32.99,90400.0,29.212,29.3008,29.1677,29.292,90400.0
2010-09-09 09:30:00,33.26,33.35,33.26,33.28,8000.0,29.5317,29.6116,29.5317,29.5494,8000.0
2010-09-09 09:40:00,33.27,33.27,33.21,33.26,11500.0,29.5406,29.5406,29.4873,29.5317,11500.0
2010-09-09 09:50:00,33.25,33.35,33.25,33.29,7900.0,29.5228,29.6116,29.5228,29.5583,7900.0
2010-09-09 10:00:00,33.27,33.3,33.2,33.2,3800.0,29.5406,29.5672,29.4784,29.4784,3800.0
2010-09-09 10:10:00,33.2,33.2,33.09,33.14,6000.0,29.4784,29.4784,29.3807,29.4251,6000.0
2010-09-09 10:20:00,33.15,33.3,33.15,33.26,3000.0,29.434,29.5672,29.434,29.5317,3000.0
2010-09-09 10:30:00,33.26,33.33,33.24,33.33,6600.0,29.5317,29.5938,29.5139,29.5938,6600.0
2010-09-09 10:40:00,33.29,33.29,33.21,33.28,10300.0,29.5583,29.5583,29.4873,29.5494,10300.0
2010-09-09 10:50:00,33.29,33.38,33.29,33.31,4100.0,29.5583,29.6382,29.5583,29.5761,4100.0
2010-09-09 11:00:00,33.33,33.37,33.27,33.29,2700.0,29.5938,29.6294,29.5406,29.5583,2700.0
2010-09-09 11:10:00,33.29,33.37,33.29,33.29,5000.0,29.5583,29.6294,29.5583,29.5583,5000.0
2010-09-09 11:20:00,33.27,33.28,33.18,33.28,5100.0,29.5406,29.5494,29.4607,29.5494,5100.0
2010-09-09 11:30:00,33.27,33.3,33.22,33.27,5400.0,29.5406,29.5672,29.4962,29.5406,5400.0
2010-09-09 11:40:00,33.22,33.26,33.22,33.24,13500.0,29.4962,29.5317,29.4962,29.5139,13500.0
2010-09-09 11:50:00,33.23,33.25,33.22,33.25,2100.0,29.5051,29.5228,29.4962,29.5228,2100.0
2010-09-09 12:00:00,33.23,33.35,33.22,33.27,3400.0,29.5051,29.6116,29.4962,29.5406,3400.0
2010-09-09 12:10:00,33.24,33.26,33.23,33.23,800.0,29.5139,29.5317,29.5051,29.5051,800.0
2010-09-09 12:20:00,33.22,33.25,33.22,33.24,8100.0,29.4962,29.5228,29.4962,29.5139,8100.0
2010-09-09 12:30:00,33.24,33.24,33.23,33.23,600.0,29.5139,29.5139,29.5051,29.5051,600.0
2010-09-09 12:40:00,33.22,33.23,33.22,33.23,3300.0,29.4962,29.5051,29.4962,29.5051,3300.0
2010-09-09 12:50:00,33.23,33.23,33.22,33.22,5600.0,29.5051,29.5051,29.4962,29.4962,5600.0
2010-09-09 13:00:00,33.22,33.22,33.09,33.09,4200.0,29.4962,29.4962,29.3807,29.3807,4200.0
2010-09-09 13:10:00,33.04,33.04,33.02,33.02,1500.0,29.3364,29.3364,29.3186,29.3186,1500.0
2010-09-09 13:20:00,33.01,33.01,32.92,32.92,2100.0,29.3097,29.3097,29.2298,29.2298,2100.0
2010-09-09 13:30:00,32.91,32.96,32.87,32.96,2800.0,29.2209,29.2653,29.1854,29.2653,2800.0
2010-09-09 13:40:00,32.98,32.98,32.93,32.96,900.0,29.2831,29.2831,29.2387,29.2653,900.0
2010-09-09 13:50:00,32.97,32.98,32.89,32.89,1800.0,29.2742,29.2831,29.2032,29.2032,1800.0
2010-09-09 14:00:00,32.89,32.97,32.89,32.91,2300.0,29.2032,29.2742,29.2032,29.2209,2300.0
2010-09-09 14:10:00,32.92,32.93,32.91,32.92,1600.0,29.2298,29.2387,29.2209,29.2298,1600.0
2010-09-09 14:20:00,32.93,32.96,32.91,32.93,1800.0,29.2387,29.2653,29.2209,29.2387,1800.0
2010-09-09 14:30:00,32.93,33.05,32.92,32.99,6300.0,29.2387,29.3452,29.2298,29.292,6300.0
2010-09-09 14:40:00,32.99,33.12,32.99,33.09,5200.0,29.292,29.4074,29.292,29.3807,5200.0
2010-09-09 14:50:00,33.09,33.09,33.04,33.09,4400.0,29.3807,29.3807,29.3364,29.3807,4400.0
2010-09-09 15:00:00,33.1,33.22,33.1,33.21,6200.0,29.3896,29.4962,29.3896,29.4873,6200.0
2010-09-09 15:10:00,33.19,33.25,33.18,33.24,8000.0,29.4695,29.5228,29.4607,29.5139,8000.0
2010-09-09 15:20:00,33.24,33.27,33.19,33.25,6400.0,29.5139,29.5406,29.4695,29.5228,6400.0
2010-09-09 15:30:00,33.25,33.31,33.24,33.31,14300.0,29.5228,29.5761,29.5139,29.5761,14300.0
2010-09-09 15:40:00,33.31,33.32,33.25,33.31,13900.0,29.5761,29.585,29.5228,29.5761,13900.0
2010-09-09 15:50:00,33.31,33.37,33.28,33.3,44400.0,29.5761,29.6294,29.5494,29.5672,44400.0
2010-09-10 09:30:00,33.33,33.33,33.06,33.06,8900.0,29.5938,29.5938,29.3541,29.3541,8900.0
2010-09-10 09:40:00,33.06,33.06,32.87,32.87,11200.0,29.3541,29.3541,29.1854,29.1854,11200.0
2010-09-10 09:50:00,32.87,33.08,32.87,33.02,10400.0,29.1854,29.3719,29.1854,29.3186,10400.0
2010-09-10 10:00:00,33.01,33.03,32.98,33.03,5800.0,29.3097,29.3275,29.2831,29.3275,5800.0
2010-09-10 10:10:00,33.04,33.19,33.04,33.19,3300.0,29.3364,29.4695,29.3364,29.4695,3300.0
2010-09-10 10:20:00,33.19,33.2,33.16,33.16,2100.0,29.4695,29.4784,29.4429,29.4429,2100.0
2010-09-10 10:30:00,33.19,33.19,33.15,33.15,600.0,29.4695,29.4695,29.434,29.434,600.0
2010-09-10 10:40:00,33.14,33.22,33.11,33.17,2200.0,29.4251,29.4962,29.3985,29.4518,2200.0
2010-09-10 10:50:00,33.17,33.18,33.17,33.18,2200.0,29.4518,29.4607,29.4518,29.4607,2200.0
2010-09-10 11:00:00,33.18,33.24,33.16,33.16,2800.0,29.4607,29.5139,29.4429,29.4429,2800.0
2010-09-10 11:10:00,33.18,33.2,33.18,33.19,300.0,29.4607,29.4784,29.4607,29.4695,300.0
2010-09-10 11:20:00,33.18,33.25,33.18,33.25,3700.0,29.4607,29.5228,29.4607,29.5228,3700.0
2010-09-10 11:30:00,33.25,33.27,33.21,33.23,4000.0,29.5228,29.5406,29.4873,29.5051,4000.0
2010-09-10 11:40:00,33.24,33.28,33.24,33.24,3000.0,29.5139,29.5494,29.5139,29.5139,3000.0
2010-09-10 11:50:00,33.2,33.21,33.04,33.04,4800.0,29.4784,29.4873,29.3364,29.3364,4800.0
2010-09-10 12:00:00,33.05,33.05,32.97,32.97,4000.0,29.3452,29.3452,29.2742,29.2742,4000.0
2010-09-10 12:10:00,32.95,32.99,32.95,32.97,2900.0,29.2564,29.292,29.2564,29.2742,2900.0
2010-09-10 12:20:00,32.98,33.04,32.97,33.03,13600.0,29.2831,29.3364,29.2742,29.3275,13600.0
2010-09-10 12:30:00,32.98,33.02,32.97,33.02,7600.0,29.2831,29.3186,29.2742,29.3186,7600.0
2010-09-10 12:40:00,33.02,33.03,32.98,32.98,2500.0,29.3186,29.3275,29.2831,29.2831,2500.0
2010-09-10 12:50:00,32.96,32.96,32.92,32.93,2700.0,29.2653,29.2653,29.2298,29.2387,2700.0
2010-09-10 13:00:00,32.93,32.93,32.9,32.93,1000.0,29.2387,29.2387,29.212,29.2387,1000.0
2010-09-10 13:10:00,32.95,32.98,32.9,32.98,5000.0,29.2564,29.2831,29.212,29.2831,5000.0
2010-09-10 13:20:00,32.98,33.06,32.97,33.02,2400.0,29.2831,29.3541,29.2742,29.3186,2400.0
2010-09-10 13:30:00,33.0,33.07,33.0,33.06,3300.0,29.3008,29.363,29.3008,29.3541,3300.0
2010-09-10 13:40:00,33.06,33.14,33.05,33.13,5900.0,29.3541,29.4251,29.3452,29.4163,5900.0
2010-09-10 13:50:00,33.12,33.14,33.1,33.1,4100.0,29.4074,29.4251,29.3896,29.3896,4100.0
2010-09-10 14:00:00,33.1,33.2,33.08,33.17,6800.0,29.3896,29.4784,29.3719,29.4518,6800.0
2010-09-10 14:10:00,33.16,33.2,33.06,33.07,11100.0,29.4429,29.4784,29.3541,29.363,11100.0
2010-09-10 14:20:00,33.06,33.19,33.06,33.19,8900.0,29.3541,29.4695,29.3541,29.4695,8900.0
2010-09-10 14:30:00,33.17,33.2,33.14,33.18,2800.0,29.4518,29.4784,29.4251,29.4607,2800.0
2010-09-10 14:40:00,33.18,33.2,33.14,33.14,8100.0,29.4607,29.4784,29.4251,29.4251,8100.0
2010-09-10 14:50:00,33.13,33.13,33.05,33.06,3200.0,29.4163,29.4163,29.3452,29.3541,3200.0
2010-09-10 15:00:00,33.06,33.12,33.05,33.09,6900.0,29.3541,29.4074,29.3452,29.3807,6900.0
2010-09-10 15:10:00,33.08,33.08,33.02,33.02,3200.0,29.3719,29.3719,29.3186,29.3186,3200.0
2010-09-10 15:20:00,33.03,33.07,32.99,33.07,8900.0,29.3275,29.363,29.292,29.363,8900.0
2010-09-10 15:30:00,33.06,33.08,33.03,33.06,18400.0,29.3541,29.3719,29.3275,29.3541,18400.0
2010-09-10 15:40:00,33.05,33.12,33.03,33.04,10600.0,29.3452,29.4074,29.3275,29.3364,10600.0
2010-09-10 15:50:00,33.04,33.05,33.0,33.01,21900.0,29.3364,29.3452,29.3008,29.3097,21900.0
2010-09-13 09:30:00,33.47,33.57,33.2,33.51,7500.0,29.7182,29.8069,29.4784,29.7537,7500.0
2010-09-13 09:40:00,33.52,33.58,33.36,33.36,3600.0,29.7625,29.8158,29.6205,29.6205,3600.0
2010-09-13 09:50:00,33.4,33.59,33.4,33.55,4400.0,29.656,29.8247,29.656,29.7892,4400.0
2010-09-13 10:00:00,33.55,33.78,33.55,33.78,4800.0,29.7892,29.9934,29.7892,29.9934,4800.0
2010-09-13 10:10:00,33.77,33.77,33.71,33.73,2200.0,29.9845,29.9845,29.9312,29.949,2200.0
2010-09-13 10:20:00,33.71,33.79,33.7,33.76,2400.0,29.9312,30.0023,29.9224,29.9756,2400.0
2010-09-13 10:30:00,33.76,33.8,33.75,33.77,4600.0,29.9756,30.0112,29.9668,29.9845,4600.0
2010-09-13 10:40:00,33.78,33.83,33.78,33.79,1700.0,29.9934,30.0378,29.9934,30.0023,1700.0
2010-09-13 10:50:00,33.83,33.85,33.81,33.84,1900.0,30.0378,30.0556,30.02,30.0467,1900.0
2010-09-13 11:00:00,33.86,33.89,33.82,33.82,2500.0,30.0644,30.0911,30.0289,30.0289,2500.0
2010-09-13 11:10:00,33.87,33.89,33.84,33.85,1100.0,30.0733,30.0911,30.0467,30.0556,1100.0
2010-09-13 11:20:00,33.86,33.86,33.75,33.8,1500.0,30.0644,30.0644,29.9668,30.0112,1500.0
2010-09-13 11:30:00,33.81,33.88,33.81,33.84,3100.0,30.02,30.0822,30.02,30.0467,3100.0
2010-09-13 11:40:00,33.81,33.86,33.81,33.86,500.0,30.02,30.0644,30.02,30.0644,500.0
2010-09-13 11:50:00,33.74,33.89,33.71,33.87,1800.0,29.9579,30.0911,29.9312,30.0733,1800.0
2010-09-13 12:00:00,33.84,33.88,33.81,33.83,1700.0,30.0467,30.0822,30.02,30.0378,1700.0
2010-09-13 12:10:00,33.83,33.88,33.77,33.8,2000.0,30.0378,30.0822,29.9845,30.0112,2000.0
2010-09-13 12:20:00,33.76,33.85,33.72,33.85,5700.0,29.9756,30.0556,29.9401,30.0556,5700.0
2010-09-13 12:30:00,33.85,33.89,33.81,33.87,7900.0,30.0556,30.0911,30.02,30.0733,7900.0
2010-09-13 12:40:00,33.84,33.88,33.83,33.83,1500.0,30.0467,30.0822,30.0378,30.0378,1500.0
2010-09-13 12:50:00,33.85,33.89,33.77,33.87,6700.0,30.0556,30.0911,29.9845,30.0733,6700.0
2010-09-13 13:00:00,33.87,33.9,33.85,33.89,3700.0,30.0733,30.1,30.0556,30.0911,3700.0
2010-09-13 13:10:00,33.89,33.99,33.89,33.98,7600.0,30.0911,30.1799,30.0911,30.171,7600.0
2010-09-13 13:20:00,33.97,34.11,33.97,34.05,6900.0,30.1621,30.2864,30.1621,30.2331,6900.0
2010-09-13 13:30:00,34.03,34.04,34.01,34.01,2600.0,30.2154,30.2243,30.1976,30.1976,2600.0
2010-09-13 13:40:00,34.02,34.04,34.01,34.04,1500.0,30.2065,30.2243,30.1976,30.2243,1500.0
2010-09-13 13:50:00,34.02,34.08,34.02,34.06,5900.0,30.2065,30.2598,30.2065,30.242,5900.0
2010-09-13 14:00:00,34.06,34.1,34.04,34.1,7000.0,30.242,30.2775,30.2243,30.2775,7000.0
2010-09-13 14:10:00,34.08,34.19,34.08,34.19,12500.0,30.2598,30.3574,30.2598,30.3574,12500.0
2010-09-13 14:20:00,34.18,34.32,34.17,34.18,12100.0,30.3486,30.4729,30.3397,30.3486,12100.0
2010-09-13 14:30:00,34.19,34.19,33.85,33.89,84700.0,30.3574,30.3574,30.0556,30.0911,84700.0
2010-09-13 14:40:00,33.89,33.96,33.88,33.92,13200.0,30.0911,30.1532,30.0822,30.1177,13200.0
2010-09-13 14:50:00,33.92,33.94,33.92,33.94,3100.0,30.1177,30.1355,30.1177,30.1355,3100.0
2010-09-13 15:00:00,33.94,34.1,33.9,34.09,51800.0,30.1355,30.2775,30.1,30.2687,51800.0
2010-09-13 15:10:00,34.13,34.13,34.07,34.07,4400.0,30.3042,30.3042,30.2509,30.2509,4400.0
2010-09-13 15:20:00,34.08,34.21,34.08,34.17,12100.0,30.2598,30.3752,30.2598,30.3397,12100.0
2010-09-13 15:30:00,34.16,34.27,34.16,34.26,13400.0,30.3308,30.4285,30.3308,30.4196,13400.0
2010-09-13 15:40:00,34.26,34.35,34.26,34.35,17100.0,30.4196,30.4995,30.4196,30.4995,17100.0
2010-09-13 15:50:00,34.35,34.4,34.33,34.38,42200.0,30.4995,30.5439,30.4817,30.5261,42200.0
2010-09-14 09:30:00,34.24,34.29,34.03,34.1,11000.0,30.4018,30.4462,30.2154,30.2775,11000.0
2010-09-14 09:40:00,34.1,34.1,33.94,34.09,5500.0,30.2775,30.2775,30.1355,30.2687,5500.0
2010-09-14 09:50:00,34.02,34.27,34.02,34.2,3200.0,30.2065,30.4285,30.2065,30.3663,3200.0
2010-09-14 10:00:00,34.18,34.26,34.18,34.22,4200.0,30.3486,30.4196,30.3486,30.3841,4200.0
2010-09-14 10:10:00,34.21,34.21,34.12,34.18,2700.0,30.3752,30.3752,30.2953,30.3486,2700.0
2010-09-14 10:20:00,34.18,34.25,34.18,34.25,3800.0,30.3486,30.4107,30.3486,30.4107,3800.0
2010-09-14 10:30:00,34.23,34.25,34.13,34.14,3600.0,30.393,30.4107,30.3042,30.313,3600.0
2010-09-14 10:40:00,34.15,34.43,34.13,34.41,4400.0,30.3219,30.5705,30.3042,30.5528,4400.0
2010-09-14 10:50:00,34.39,34.45,34.25,34.45,26900.0,30.535,30.5883,30.4107,30.5883,26900.0
2010-09-14 11:00:00,34.46,34.5,34.45,34.48,5300.0,30.5972,30.6327,30.5883,30.6149,5300.0
2010-09-14 11:10:00,34.46,34.46,34.34,34.36,1900.0,30.5972,30.5972,30.4906,30.5084,1900.0
2010-09-14 11:20:00,34.34,34.38,34.32,34.37,7900.0,30.4906,30.5261,30.4729,30.5173,7900.0
2010-09-14 11:30:00,34.39,34.47,34.39,34.46,4700.0,30.535,30.6061,30.535,30.5972,4700.0
2010-09-14 11:40:00,34.47,34.59,34.44,34.48,5900.0,30.6061,30.7126,30.5794,30.6149,5900.0
2010-09-14 11:50:00,34.47,34.47,34.33,34.45,1800.0,30.6061,30.6061,30.4817,30.5883,1800.0
2010-09-14 12:00:00,34.44,34.44,34.37,34.4,4100.0,30.5794,30.5794,30.5173,30.5439,4100.0
2010-09-14 12:10:00,34.32,34.33,34.24,34.27,2600.0,30.4729,30.4817,30.4018,30.4285,2600.0
2010-09-14 12:20:00,34.23,34.26,34.22,34.26,900.0,30.393,30.4196,30.3841,30.4196,900.0
2010-09-14 12:30:00,34.26,34.32,34.26,34.32,700.0,30.4196,30.4729,30.4196,30.4729,700.0
2010-09-14 12:40:00,34.32,34.34,34.21,34.21,3300.0,30.4729,30.4906,30.3752,30.3752,3300.0
2010-09-14 12:50:00,34.19,34.23,34.17,34.2,7700.0,30.3574,30.393,30.3397,30.3663,7700.0
2010-09-14 13:00:00,34.24,34.34,34.19,34.33,2800.0,30.4018,30.4906,30.3574,30.4817,2800.0
2010-09-14 13:10:00,34.34,34.9,34.34,34.52,975900.0,30.4906,30.9879,30.4906,30.6505,975900.0
2010-09-14 13:20:00,34.45,34.48,34.21,34.27,5500.0,30.5883,30.6149,30.3752,30.4285,5500.0
2010-09-14 13:30:00,34.27,34.28,34.22,34.28,4900.0,30.4285,30.4374,30.3841,30.4374,4900.0
2010-09-14 13:40:00,34.24,34.41,34.24,34.41,16000.0,30.4018,30.5528,30.4018,30.5528,16000.0
2010-09-14 13:50:00,34.37,34.45,34.34,34.39,6000.0,30.5173,30.5883,30.4906,30.535,6000.0
2010-09-14 14:00:00,34.41,34.44,34.36,34.41,3500.0,30.5528,30.5794,30.5084,30.5528,3500.0
2010-09-14 14:10:00,34.39,34.41,34.37,34.39,1700.0,30.535,30.5528,30.5173,30.535,1700.0
2010-09-14 14:20:00,34.39,34.39,34.32,34.33,3600.0,30.535,30.535,30.4729,30.4817,3600.0
2010-09-14 14:30:00,34.32,34.43,34.32,34.43,4200.0,30.4729,30.5705,30.4729,30.5705,4200.0
2010-09-14 14:40:00,34.44,34.52,34.41,34.46,9400.0,30.5794,30.6505,30.5528,30.5972,9400.0
2010-09-14 14:50:00,34.46,34.52,34.46,34.49,4500.0,30.5972,30.6505,30.5972,30.6238,4500.0
2010-09-14 15:00:00,34.49,34.54,34.47,34.53,10300.0,30.6238,30.6682,30.6061,30.6593,10300.0
2010-09-14 15:10:00,34.52,34.56,34.45,34.51,12600.0,30.6505,30.686,30.5883,30.6416,12600.0
2010-09-14 15:20:00,34.51,34.51,34.42,34.43,8300.0,30.6416,30.6416,30.5617,30.5705,8300.0
2010-09-14 15:30:00,34.43,34.57,34.43,34.54,13500.0,30.5705,30.6948,30.5705,30.6682,13500.0
2010-09-14 15:40:00,34.54,34.57,34.44,34.57,20200.0,30.6682,30.6948,30.5794,30.6948,20200.0
2010-09-14 15:50:00,34.59,34.6,34.37,34.39,36300.0,30.7126,30.7215,30.5173,30.535,36300.0
2010-09-15 09:30:00,34.23,34.29,33.96,34.29,10700.0,30.393,30.4462,30.1532,30.4462,10700.0
2010-09-15 09:40:00,34.25,34.25,34.06,34.11,6300.0,30.4107,30.4107,30.242,30.2864,6300.0
2010-09-15 09:50:00,34.12,34.17,34.07,34.11,3100.0,30.2953,30.3397,30.2509,30.2864,3100.0
2010-09-15 10:00:00,34.15,34.15,34.05,34.12,6200.0,30.3219,30.3219,30.2331,30.2953,6200.0
2010-09-15 10:10:00,34.15,34.33,34.13,34.31,6700.0,30.3219,30.4817,30.3042,30.464,6700.0
2010-09-15 10:20:00,34.29,34.29,34.17,34.17,4000.0,30.4462,30.4462,30.3397,30.3397,4000.0
2010-09-15 10:30:00,34.2,34.24,34.13,34.15,2500.0,30.3663,30.4018,30.3042,30.3219,2500.0
2010-09-15 10:40:00,34.15,34.22,34.14,34.21,3600.0,30.3219,30.3841,30.313,30.3752,3600.0
2010-09-15 10:50:00,34.22,34.3,34.22,34.29,5100.0,30.3841,30.4551,30.3841,30.4462,5100.0
2010-09-15 11:00:00,34.31,34.33,34.19,34.19,1700.0,30.464,30.4817,30.3574,30.3574,1700.0
2010-09-15 11:10:00,34.14,34.16,34.1,34.13,2900.0,30.313,30.3308,30.2775,30.3042,2900.0
2010-09-15 11:20:00,34.14,34.19,34.13,34.16,2600.0,30.313,30.3574,30.3042,30.3308,2600.0
2010-09-15 11:30:00,34.17,34.17,34.15,34.16,2700.0,30.3397,30.3397,30.3219,30.3308,2700.0
2010-09-15 11:40:00,34.17,34.24,34.17,34.24,2100.0,30.3397,30.4018,30.3397,30.4018,2100.0
2010-09-15 11:50:00,34.22,34.31,34.21,34.27,3400.0,30.3841,30.464,30.3752,30.4285,3400.0
2010-09-15 12:00:00,34.29,34.3,34.28,34.29,2400.0,30.4462,30.4551,30.4374,30.4462,2400.0
2010-09-15 12:10:00,34.29,34.29,34.25,34.25,1300.0,30.4462,30.4462,30.4107,30.4107,1300.0
2010-09-15 12:20:00,34.24,34.24,34.2,34.24,1400.0,30.4018,30.4018,30.3663,30.4018,1400.0
2010-09-15 12:30:00,34.22,34.22,34.2,34.2,2900.0,30.3841,30.3841,30.3663,30.3663,2900.0
2010-09-15 12:40:00,34.2,34.2,34.12,34.12,3000.0,30.3663,30.3663,30.2953,30.2953,3000.0
2010-09-15 12:50:00,34.13,34.13,34.12,34.12,900.0,30.3042,30.3042,30.2953,30.2953,900.0
2010-09-15 13:00:00,34.13,34.18,34.12,34.18,3500.0,30.3042,30.3486,30.2953,30.3486,3500.0
2010-09-15 13:10:00,34.15,34.19,34.15,34.16,1800.0,30.3219,30.3574,30.3219,30.3308,1800.0
2010-09-15 13:20:00,34.16,34.18,34.13,34.18,1900.0,30.3308,30.3486,30.3042,30.3486,1900.0
2010-09-15 13:30:00,34.18,34.23,34.16,34.16,1600.0,30.3486,30.393,30.3308,30.3308,1600.0
2010-09-15 13:40:00,34.14,34.17,34.13,34.13,3700.0,30.313,30.3397,30.3042,30.3042,3700.0
2010-09-15 13:50:00,34.12,34.19,34.12,34.19,3000.0,30.2953,30.3574,30.2953,30.3574,3000.0
2010-09-15 14:00:00,34.19,34.24,34.19,34.22,2400.0,30.3574,30.4018,30.3574,30.3841,2400.0
2010-09-15 14:10:00,34.22,34.22,34.12,34.15,3000.0,30.3841,30.3841,30.2953,30.3219,3000.0
2010-09-15 14:20:00,34.15,34.17,34.11,34.11,2600.0,30.3219,30.3397,30.2864,30.2864,2600.0
2010-09-15 14:30:00,34.12,34.13,34.02,34.03,4100.0,30.2953,30.3042,30.2065,30.2154,4100.0
2010-09-15 14:40:00,34.03,34.04,33.97,34.01,5400.0,30.2154,30.2243,30.1621,30.1976,5400.0
2010-09-15 14:50:00,34.01,34.02,34.0,34.02,3500.0,30.1976,30.2065,30.1887,30.2065,3500.0
2010-09-15 15:00:00,34.02,34.55,34.02,34.13,24200.0,30.2065,30.6771,30.2065,30.3042,24200.0
2010-09-15 15:10:00,34.13,34.21,34.08,34.16,9600.0,30.3042,30.3752,30.2598,30.3308,9600.0
2010-09-15 15:20:00,34.16,34.22,34.16,34.2,8000.0,30.3308,30.3841,30.3308,30.3663,8000.0
2010-09-15 15:30:00,34.21,34.21,34.12,34.14,7800.0,30.3752,30.3752,30.2953,30.313,7800.0
2010-09-15 15:40:00,34.15,34.16,34.04,34.06,13000.0,30.3219,30.3308,30.2243,30.242,13000.0
2010-09-15 15:50:00,34.07,34.25,34.06,34.13,34500.0,30.2509,30.4107,30.242,30.3042,34500.0
2010-09-16 09:30:00,33.95,33.98,33.87,33.94,2600.0,30.1443,30.171,30.0733,30.1355,2600.0
2010-09-16 09:40:00,33.99,34.0,33.88,33.99,10600.0,30.1799,30.1887,30.0822,30.1799,10600.0
2010-09-16 09:50:00,34.0,34.54,33.99,34.5,20200.0,30.1887,30.6682,30.1799,30.6327,20200.0
2010-09-16 10:00:00,34.5,34.59,34.36,34.53,11900.0,30.6327,30.7126,30.5084,30.6593,11900.0
2010-09-16 10:10:00,34.54,34.62,34.09,34.16,32100.0,30.6682,30.7392,30.2687,30.3308,32100.0
2010-09-16 10:20:00,34.17,34.32,34.16,34.3,5400.0,30.3397,30.4729,30.3308,30.4551,5400.0
2010-09-16 10:30:00,34.3,34.32,34.23,34.3,4700.0,30.4551,30.4729,30.393,30.4551,4700.0
2010-09-16 10:40:00,34.3,34.37,34.3,34.3,1400.0,30.4551,30.5173,30.4551,30.4551,1400.0
2010-09-16 10:50:00,34.34,34.34,34.27,34.34,1100.0,30.4906,30.4906,30.4285,30.4906,1100.0
2010-09-16 11:00:00,34.32,34.32,34.21,34.21,1300.0,30.4729,30.4729,30.3752,30.3752,1300.0
2010-09-16 11:10:00,34.21,34.24,34.18,34.21,1800.0,30.3752,30.4018,30.3486,30.3752,1800.0
2010-09-16 11:20:00,34.21,34.25,34.15,34.15,3300.0,30.3752,30.4107,30.3219,30.3219,3300.0
2010-09-16 11:30:00,34.15,34.22,34.15,34.22,3100.0,30.3219,30.3841,30.3219,30.3841,3100.0
2010-09-16 11:40:00,34.19,34.21,34.1,34.18,3400.0,30.3574,30.3752,30.2775,30.3486,3400.0
2010-09-16 11:50:00,34.19,34.3,34.19,34.27,2100.0,30.3574,30.4551,30.3574,30.4285,2100.0
2010-09-16 12:00:00,34.28,34.37,34.28,34.34,1600.0,30.4374,30.5173,30.4374,30.4906,1600.0
2010-09-16 12:10:00,34.31,34.31,34.13,34.21,4800.0,30.464,30.464,30.3042,30.3752,4800.0
2010-09-16 12:20:00,34.22,34.25,34.18,34.25,3300.0,30.3841,30.4107,30.3486,30.4107,3300.0
2010-09-16 12:30:00,34.24,34.44,34.24,34.41,5900.0,30.4018,30.5794,30.4018,30.5528,5900.0
2010-09-16 12:40:00,34.42,34.5,34.33,34.39,9600.0,30.5617,30.6327,30.4817,30.535,9600.0
2010-09-16 12:50:00,34.4,34.49,34.39,34.49,2200.0,30.5439,30.6238,30.535,30.6238,2200.0
2010-09-16 13:00:00,34.52,34.52,34.45,34.48,2600.0,30.6505,30.6505,30.5883,30.6149,2600.0
2010-09-16 13:10:00,34.49,34.52,34.45,34.45,9400.0,30.6238,30.6505,30.5883,30.5883,9400.0
2010-09-16 13:20:00,34.36,34.47,34.36,34.47,2100.0,30.5084,30.6061,30.5084,30.6061,2100.0
2010-09-16 13:30:00,34.49,34.49,34.34,34.34,1900.0,30.6238,30.6238,30.4906,30.4906,1900.0
2010-09-16 13:40:00,34.34,34.36,34.25,34.26,1900.0,30.4906,30.5084,30.4107,30.4196,1900.0
2010-09-16 13:50:00,34.29,34.32,34.22,34.3,1600.0,30.4462,30.4729,30.3841,30.4551,1600.0
2010-09-16 14:00:00,34.33,34.33,34.22,34.22,2500.0,30.4817,30.4817,30.3841,30.3841,2500.0
2010-09-16 14:10:00,34.21,34.37,34.21,34.37,6000.0,30.3752,30.5173,30.3752,30.5173,6000.0
2010-09-16 14:20:00,34.33,34.41,34.32,34.4,1900.0,30.4817,30.5528,30.4729,30.5439,1900.0
2010-09-16 14:30:00,34.41,34.43,34.33,34.43,5300.0,30.5528,30.5705,30.4817,30.5705,5300.0
2010-09-16 14:40:00,34.44,34.46,34.39,34.43,8000.0,30.5794,30.5972,30.535,30.5705,8000.0
2010-09-16 14:50:00,34.44,34.44,34.43,34.44,3100.0,30.5794,30.5794,30.5705,30.5794,3100.0
2010-09-16 15:00:00,34.43,34.55,34.41,34.54,12300.0,30.5705,30.6771,30.5528,30.6682,12300.0
2010-09-16 15:10:00,34.53,34.53,34.43,34.53,6400.0,30.6593,30.6593,30.5705,30.6593,6400.0
2010-09-16 15:20:00,34.53,34.53,34.45,34.53,9700.0,30.6593,30.6593,30.5883,30.6593,9700.0
2010-09-16 15:30:00,34.53,34.58,34.53,34.57,11600.0,30.6593,30.7037,30.6593,30.6948,11600.0
2010-09-16 15:40:00,34.56,34.64,34.53,34.54,21500.0,30.686,30.757,30.6593,30.6682,21500.0
2010-09-16 15:50:00,34.53,34.58,34.47,34.51,23200.0,30.6593,30.7037,30.6061,30.6416,23200.0
2010-09-17 09:30:00,34.63,34.87,34.63,34.81,66400.0,30.7481,30.9612,30.7481,30.9079,66400.0
2010-09-17 09:40:00,34.74,34.76,34.49,34.72,10600.0,30.8458,30.8635,30.6238,30.828,10600.0
2010-09-17 09:50:00,34.66,34.69,34.44,34.53,6200.0,30.7748,30.8014,30.5794,30.6593,6200.0
2010-09-17 10:00:00,34.53,34.56,34.41,34.49,3100.0,30.6593,30.686,30.5528,30.6238,3100.0
2010-09-17 10:10:00,34.52,34.7,34.51,34.7,4100.0,30.6505,30.8103,30.6416,30.8103,4100.0
2010-09-17 10:20:00,34.7,34.81,34.69,34.78,4800.0,30.8103,30.9079,30.8014,30.8813,4800.0
2010-09-17 10:30:00,34.78,34.82,34.75,34.79,3600.0,30.8813,30.9168,30.8547,30.8902,3600.0
2010-09-17 10:40:00,34.77,34.84,34.75,34.77,4300.0,30.8724,30.9346,30.8547,30.8724,4300.0
2010-09-17 10:50:00,34.77,34.97,34.77,34.97,3100.0,30.8724,31.05,30.8724,31.05,3100.0
2010-09-17 11:00:00,34.95,34.98,34.9,34.98,2900.0,31.0322,31.0589,30.9879,31.0589,2900.0
2010-09-17 11:10:00,34.96,34.97,34.87,34.87,4200.0,31.0411,31.05,30.9612,30.9612,4200.0
2010-09-17 11:20:00,34.83,34.89,34.82,34.82,4900.0,30.9257,30.979,30.9168,30.9168,4900.0
2010-09-17 11:30:00,34.81,34.86,34.81,34.85,3600.0,30.9079,30.9523,30.9079,30.9435,3600.0
2010-09-17 11:40:00,34.86,34.87,34.82,34.83,3300.0,30.9523,30.9612,30.9168,30.9257,3300.0
2010-09-17 11:50:00,34.83,34.89,34.82,34.84,2400.0,30.9257,30.979,30.9168,30.9346,2400.0
2010-09-17 12:00:00,34.86,34.94,34.83,34.94,2800.0,30.9523,31.0234,30.9257,31.0234,2800.0
2010-09-17 12:10:00,34.89,34.9,34.86,34.89,3200.0,30.979,30.9879,30.9523,30.979,3200.0
2010-09-17 12:20:00,34.91,34.94,34.91,34.92,2000.0,30.9967,31.0234,30.9967,31.0056,2000.0
2010-09-17 12:30:00,34.93,34.96,34.91,34.92,5700.0,31.0145,31.0411,30.9967,31.0056,5700.0
2010-09-17 12:40:00,34.91,34.92,34.91,34.92,5800.0,30.9967,31.0056,30.9967,31.0056,5800.0
2010-09-17 12:50:00,34.92,34.95,34.81,34.81,3000.0,31.0056,31.0322,30.9079,30.9079,3000.0
2010-09-17 13:00:00,34.84,34.84,34.74,34.74,2500.0,30.9346,30.9346,30.8458,30.8458,2500.0
2010-09-17 13:10:00,34.75,34.76,34.7,34.76,3200.0,30.8547,30.8635,30.8103,30.8635,3200.0
2010-09-17 13:20:00,34.76,34.79,34.75,34.75,2800.0,30.8635,30.8902,30.8547,30.8547,2800.0
2010-09-17 13:30:00,34.75,34.79,34.74,34.76,3900.0,30.8547,30.8902,30.8458,30.8635,3900.0
2010-09-17 13:40:00,34.75,34.78,34.75,34.75,3900.0,30.8547,30.8813,30.8547,30.8547,3900.0
2010-09-17 13:50:00,34.75,34.77,34.71,34.72,5000.0,30.8547,30.8724,30.8192,30.828,5000.0
2010-09-17 14:00:00,34.72,34.76,34.69,34.76,3800.0,30.828,30.8635,30.8014,30.8635,3800.0
2010-09-17 14:10:00,34.76,34.83,34.76,34.8,7100.0,30.8635,30.9257,30.8635,30.8991,7100.0
2010-09-17 14:20:00,34.81,34.89,34.81,34.88,6800.0,30.9079,30.979,30.9079,30.9701,6800.0
2010-09-17 14:30:00,34.88,34.96,34.85,34.91,6000.0,30.9701,31.0411,30.9435,30.9967,6000.0
2010-09-17 14:40:00,34.9,34.9,34.82,34.82,6300.0,30.9879,30.9879,30.9168,30.9168,6300.0
2010-09-17 14:50:00,34.83,34.85,34.81,34.82,6100.0,30.9257,30.9435,30.9079,30.9168,6100.0
2010-09-17 15:00:00,34.84,34.84,34.77,34.77,5300.0,30.9346,30.9346,30.8724,30.8724,5300.0
2010-09-17 15:10:00,34.78,34.8,34.73,34.78,5700.0,30.8813,30.8991,30.8369,30.8813,5700.0
2010-09-17 15:20:00,34.8,34.8,34.75,34.76,9900.0,30.8991,30.8991,30.8547,30.8635,9900.0
2010-09-17 15:30:00,34.76,34.85,34.76,34.77,8000.0,30.8635,30.9435,30.8635,30.8724,8000.0
2010-09-17 15:40:00,34.77,34.8,34.67,34.78,21200.0,30.8724,30.8991,30.7836,30.8813,21200.0
2010-09-17 15:50:00,34.78,34.81,34.72,34.78,38700.0,30.8813,30.9079,30.828,30.8813,38700.0
2010-09-20 09:30:00,34.95,35.0,34.83,34.88,4800.0,31.0322,31.0766,30.9257,30.9701,4800.0
2010-09-20 09:40:00,34.89,34.93,34.78,34.85,3500.0,30.979,31.0145,30.8813,30.9435,3500.0
2010-09-20 09:50:00,34.86,34.92,34.86,34.9,2800.0,30.9523,31.0056,30.9523,30.9879,2800.0
2010-09-20 10:00:00,34.9,35.08,34.85,35.08,12100.0,30.9879,31.1477,30.9435,31.1477,12100.0
2010-09-20 10:10:00,35.08,35.18,35.05,35.18,10600.0,31.1477,31.2365,31.121,31.2365,10600.0
2010-09-20 10:20:00,35.18,35.18,35.01,35.03,8100.0,31.2365,31.2365,31.0855,31.1033,8100.0
2010-09-20 10:30:00,35.02,35.07,35.01,35.05,3100.0,31.0944,31.1388,31.0855,31.121,3100.0
2010-09-20 10:40:00,35.05,35.06,35.01,35.04,3500.0,31.121,31.1299,31.0855,31.1122,3500.0
2010-09-20 10:50:00,35.02,35.08,35.02,35.06,5100.0,31.0944,31.1477,31.0944,31.1299,5100.0
2010-09-20 11:00:00,35.06,35.08,34.99,34.99,7800.0,31.1299,31.1477,31.0678,31.0678,7800.0
2010-09-20 11:10:00,34.99,35.04,34.94,34.94,3400.0,31.0678,31.1122,31.0234,31.0234,3400.0
2010-09-20 11:20:00,34.95,34.95,34.91,34.93,3400.0,31.0322,31.0322,30.9967,31.0145,3400.0
2010-09-20 11:30:00,34.94,35.02,34.88,34.88,3900.0,31.0234,31.0944,30.9701,30.9701,3900.0
2010-09-20 11:40:00,34.92,34.95,34.86,34.88,3000.0,31.0056,31.0322,30.9523,30.9701,3000.0
2010-09-20 11:50:00,34.87,34.87,34.8,34.82,3900.0,30.9612,30.9612,30.8991,30.9168,3900.0
2010-09-20 12:00:00,34.82,34.86,34.82,34.86,2500.0,30.9168,30.9523,30.9168,30.9523,2500.0
2010-09-20 12:10:00,34.82,34.86,34.75,34.79,4500.0,30.9168,30.9523,30.8547,30.8902,4500.0
2010-09-20 12:20:00,34.77,34.85,34.77,34.8,2900.0,30.8724,30.9435,30.8724,30.8991,2900.0
2010-09-20 12:30:00,34.78,34.83,34.78,34.78,2200.0,30.8813,30.9257,30.8813,30.8813,2200.0
2010-09-20 12:40:00,34.78,34.87,34.78,34.79,3200.0,30.8813,30.9612,30.8813,30.8902,3200.0
2010-09-20 12:50:00,34.8,34.87,34.78,34.81,4500.0,30.8991,30.9612,30.8813,30.9079,4500.0
2010-09-20 13:00:00,34.81,34.87,34.81,34.83,3200.0,30.9079,30.9612,30.9079,30.9257,3200.0
2010-09-20 13:10:00,34.83,34.83,34.76,34.8,4000.0,30.9257,30.9257,30.8635,30.8991,4000.0
2010-09-20 13:20:00,34.81,34.82,34.8,34.8,1400.0,30.9079,30.9168,30.8991,30.8991,1400.0
2010-09-20 13:30:00,34.81,34.83,34.71,34.83,17700.0,30.9079,30.9257,30.8192,30.9257,17700.0
2010-09-20 13:40:00,34.86,34.86,34.8,34.84,2800.0,30.9523,30.9523,30.8991,30.9346,2800.0
2010-09-20 13:50:00,34.85,34.88,34.83,34.87,3500.0,30.9435,30.9701,30.9257,30.9612,3500.0
2010-09-20 14:00:00,34.88,34.96,34.88,34.96,5700.0,30.9701,31.0411,30.9701,31.0411,5700.0
2010-09-20 14:10:00,34.96,35.05,34.96,35.05,5200.0,31.0411,31.121,31.0411,31.121,5200.0
2010-09-20 14:20:00,35.02,35.07,35.02,35.07,4700.0,31.0944,31.1388,31.0944,31.1388,4700.0
2010-09-20 14:30:00,35.06,35.15,35.03,35.11,4500.0,31.1299,31.2098,31.1033,31.1743,4500.0
2010-09-20 14:40:00,35.11,35.12,35.07,35.07,3900.0,31.1743,31.1832,31.1388,31.1388,3900.0
2010-09-20 14:50:00,35.05,35.12,35.03,35.1,4200.0,31.121,31.1832,31.1033,31.1654,4200.0
2010-09-20 15:00:00,35.08,35.15,35.08,35.1,11000.0,31.1477,31.2098,31.1477,31.1654,11000.0
2010-09-20 15:10:00,35.1,35.11,35.04,35.1,21700.0,31.1654,31.1743,31.1122,31.1654,21700.0
2010-09-20 15:20:00,35.1,35.11,35.06,35.06,10400.0,31.1654,31.1743,31.1299,31.1299,10400.0
2010-09-20 15:30:00,35.06,35.1,35.02,35.1,9800.0,31.1299,31.1654,31.0944,31.1654,9800.0
2010-09-20 15:40:00,35.1,35.18,35.09,35.13,28500.0,31.1654,31.2365,31.1566,31.1921,28500.0
2010-09-20 15:50:00,35.12,35.16,35.08,35.16,62900.0,31.1832,31.2187,31.1477,31.2187,62900.0
2010-09-21 09:30:00,35.24,35.28,34.99,35.14,9300.0,31.2897,31.3253,31.0678,31.201,9300.0
2010-09-21 09:40:00,35.13,35.24,35.08,35.14,10600.0,31.1921,31.2897,31.1477,31.201,10600.0
2010-09-21 09:50:00,35.07,35.15,35.07,35.14,3800.0,31.1388,31.2098,31.1388,31.201,3800.0
2010-09-21 10:00:00,35.1,35.16,35.06,35.06,7400.0,31.1654,31.2187,31.1299,31.1299,7400.0
2010-09-21 10:10:00,35.06,35.14,35.02,35.12,4700.0,31.1299,31.201,31.0944,31.1832,4700.0
2010-09-21 10:20:00,35.11,35.11,34.96,34.96,6900.0,31.1743,31.1743,31.0411,31.0411,6900.0
2010-09-21 10:30:00,34.96,35.04,34.91,35.0,3200.0,31.0411,31.1122,30.9967,31.0766,3200.0
2010-09-21 10:40:00,35.02,35.09,34.92,34.93,2700.0,31.0944,31.1566,31.0056,31.0145,2700.0
2010-09-21 10:50:00,34.94,34.95,34.8,34.88,3600.0,31.0234,31.0322,30.8991,30.9701,3600.0
2010-09-21 11:00:00,34.89,34.93,34.85,34.92,2000.0,30.979,31.0145,30.9435,31.0056,2000.0
2010-09-21 11:10:00,34.92,34.99,34.91,34.99,3700.0,31.0056,31.0678,30.9967,31.0678,3700.0
2010-09-21 11:20:00,34.96,35.0,34.88,34.89,3100.0,31.0411,31.0766,30.9701,30.979,3100.0
2010-09-21 11:30:00,34.86,34.99,34.86,34.91,2200.0,30.9523,31.0678,30.9523,30.9967,2200.0
2010-09-21 11:40:00,34.89,34.97,34.89,34.97,3500.0,30.979,31.05,30.979,31.05,3500.0
2010-09-21 11:50:00,34.97,35.02,34.95,34.97,2700.0,31.05,31.0944,31.0322,31.05,2700.0
2010-09-21 12:00:00,34.98,35.02,34.96,35.0,1900.0,31.0589,31.0944,31.0411,31.0766,1900.0
2010-09-21 12:10:00,35.01,35.03,35.01,35.03,1800.0,31.0855,31.1033,31.0855,31.1033,1800.0
2010-09-21 12:20:00,35.05,35.08,34.98,35.0,4800.0,31.121,31.1477,31.0589,31.0766,4800.0
2010-09-21 12:30:00,35.04,35.04,34.95,34.99,5400.0,31.1122,31.1122,31.0322,31.0678,5400.0
2010-09-21 12:40:00,34.99,35.04,34.99,35.03,1000.0,31.0678,31.1122,31.0678,31.1033,1000.0
2010-09-21 12:50:00,35.03,35.07,35.02,35.07,1800.0,31.1033,31.1388,31.0944,31.1388,1800.0
2010-09-21 13:00:00,35.06,35.06,34.98,34.98,14800.0,31.1299,31.1299,31.0589,31.0589,14800.0
2010-09-21 13:10:00,34.99,35.07,34.99,35.05,1200.0,31.0678,31.1388,31.0678,31.121,1200.0
2010-09-21 13:20:00,35.04,35.08,35.01,35.03,1700.0,31.1122,31.1477,31.0855,31.1033,1700.0
2010-09-21 13:30:00,35.01,35.09,35.01,35.02,1900.0,31.0855,31.1566,31.0855,31.0944,1900.0
2010-09-21 13:40:00,35.03,35.07,35.0,35.02,22000.0,31.1033,31.1388,31.0766,31.0944,22000.0
2010-09-21 13:50:00,35.03,35.06,35.0,35.0,5400.0,31.1033,31.1299,31.0766,31.0766,5400.0
2010-09-21 14:00:00,34.95,35.02,34.95,35.0,1800.0,31.0322,31.0944,31.0322,31.0766,1800.0
2010-09-21 14:10:00,35.03,35.12,34.79,35.12,13200.0,31.1033,31.1832,30.8902,31.1832,13200.0
2010-09-21 14:20:00,35.09,35.12,34.95,35.03,5900.0,31.1566,31.1832,31.0322,31.1033,5900.0
2010-09-21 14:30:00,35.03,35.25,35.03,35.25,17100.0,31.1033,31.2986,31.1033,31.2986,17100.0
2010-09-21 14:40:00,35.25,35.25,35.11,35.13,10000.0,31.2986,31.2986,31.1743,31.1921,10000.0
2010-09-21 14:50:00,35.12,35.15,35.02,35.07,6900.0,31.1832,31.2098,31.0944,31.1388,6900.0
2010-09-21 15:00:00,35.09,35.15,35.04,35.13,11400.0,31.1566,31.2098,31.1122,31.1921,11400.0
2010-09-21 15:10:00,35.1,35.1,35.06,35.09,7200.0,31.1654,31.1654,31.1299,31.1566,7200.0
2010-09-21 15:20:00,35.09,35.1,34.96,35.0,5600.0,31.1566,31.1654,31.0411,31.0766,5600.0
2010-09-21 15:30:00,34.99,35.0,34.85,35.0,12200.0,31.0678,31.0766,30.9435,31.0766,12200.0
2010-09-21 15:40:00,34.97,35.01,34.85,34.98,9000.0,31.05,31.0855,30.9435,31.0589,9000.0
2010-09-21 15:50:00,34.98,35.05,34.8,34.8,47000.0,31.0589,31.121,30.8991,30.8991,47000.0
2010-09-22 09:30:00,34.96,35.19,34.96,35.14,21300.0,31.0411,31.2453,31.0411,31.201,21300.0
2010-09-22 09:40:00,35.16,35.36,35.16,35.35,7800.0,31.2187,31.3963,31.2187,31.3874,7800.0
2010-09-22 09:50:00,35.33,35.33,35.28,35.3,10800.0,31.3697,31.3697,31.3253,31.343,10800.0
2010-09-22 10:00:00,35.31,35.31,35.16,35.17,10100.0,31.3519,31.3519,31.2187,31.2276,10100.0
2010-09-22 10:10:00,35.18,35.19,34.97,35.0,69100.0,31.2365,31.2453,31.05,31.0766,69100.0
2010-09-22 10:20:00,35.03,35.03,34.88,34.96,39700.0,31.1033,31.1033,30.9701,31.0411,39700.0
2010-09-22 10:30:00,34.95,35.01,34.77,34.88,42500.0,31.0322,31.0855,30.8724,30.9701,42500.0
2010-09-22 10:40:00,34.84,34.85,34.74,34.8,6100.0,30.9346,30.9435,30.8458,30.8991,6100.0
2010-09-22 10:50:00,34.8,34.87,34.75,34.82,4100.0,30.8991,30.9612,30.8547,30.9168,4100.0
2010-09-22 11:00:00,34.85,34.87,34.72,34.85,7000.0,30.9435,30.9612,30.828,30.9435,7000.0
2010-09-22 11:10:00,34.85,34.88,34.71,34.72,11800.0,30.9435,30.9701,30.8192,30.828,11800.0
2010-09-22 11:20:00,34.73,34.75,34.67,34.7,5100.0,30.8369,30.8547,30.7836,30.8103,5100.0
2010-09-22 11:30:00,34.74,34.75,34.7,34.75,4200.0,30.8458,30.8547,30.8103,30.8547,4200.0
2010-09-22 11:40:00,34.75,34.75,34.72,34.72,3900.0,30.8547,30.8547,30.828,30.828,3900.0
2010-09-22 11:50:00,34.66,34.7,34.66,34.68,18600.0,30.7748,30.8103,30.7748,30.7925,18600.0
2010-09-22 12:00:00,34.68,34.74,34.68,34.7,5600.0,30.7925,30.8458,30.7925,30.8103,5600.0
2010-09-22 12:10:00,34.72,34.73,34.7,34.71,800.0,30.828,30.8369,30.8103,30.8192,800.0
2010-09-22 12:20:00,34.72,34.72,34.65,34.66,1200.0,30.828,30.828,30.7659,30.7748,1200.0
2010-09-22 12:30:00,34.64,34.71,34.58,34.58,5600.0,30.757,30.8192,30.7037,30.7037,5600.0
2010-09-22 12:40:00,34.55,34.55,34.5,34.52,3900.0,30.6771,30.6771,30.6327,30.6505,3900.0
2010-09-22 12:50:00,34.55,34.58,34.52,34.53,1600.0,30.6771,30.7037,30.6505,30.6593,1600.0
2010-09-22 13:00:00,34.52,34.55,34.52,34.53,4500.0,30.6505,30.6771,30.6505,30.6593,4500.0
2010-09-22 13:10:00,34.53,34.54,34.34,34.34,2400.0,30.6593,30.6682,30.4906,30.4906,2400.0
2010-09-22 13:20:00,34.38,34.51,34.38,34.49,3000.0,30.5261,30.6416,30.5261,30.6238,3000.0
2010-09-22 13:30:00,34.49,34.58,34.49,34.57,3600.0,30.6238,30.7037,30.6238,30.6948,3600.0
2010-09-22 13:40:00,34.58,34.58,34.45,34.48,3300.0,30.7037,30.7037,30.5883,30.6149,3300.0
2010-09-22 13:50:00,34.48,34.6,34.45,34.5,2700.0,30.6149,30.7215,30.5883,30.6327,2700.0
2010-09-22 14:00:00,34.5,34.62,34.45,34.54,3800.0,30.6327,30.7392,30.5883,30.6682,3800.0
2010-09-22 14:10:00,34.54,34.54,34.45,34.45,3100.0,30.6682,30.6682,30.5883,30.5883,3100.0
2010-09-22 14:20:00,34.48,34.57,34.48,34.56,4400.0,30.6149,30.6948,30.6149,30.686,4400.0
2010-09-22 14:30:00,34.59,34.69,34.59,34.68,4100.0,30.7126,30.8014,30.7126,30.7925,4100.0
2010-09-22 14:40:00,34.63,34.65,34.54,34.56,5100.0,30.7481,30.7659,30.6682,30.686,5100.0
2010-09-22 14:50:00,34.56,34.62,34.54,34.61,4600.0,30.686,30.7392,30.6682,30.7304,4600.0
2010-09-22 15:00:00,34.6,34.61,34.45,34.47,20800.0,30.7215,30.7304,30.5883,30.6061,20800.0
2010-09-22 15:10:00,34.48,34.49,34.36,34.36,18600.0,30.6149,30.6238,30.5084,30.5084,18600.0
2010-09-22 15:20:00,34.36,34.37,34.31,34.31,17200.0,30.5084,30.5173,30.464,30.464,17200.0
2010-09-22 15:30:00,34.31,34.37,34.3,34.35,26000.0,30.464,30.5173,30.4551,30.4995,26000.0
2010-09-22 15:40:00,34.35,34.44,34.34,34.43,28800.0,30.4995,30.5794,30.4906,30.5705,28800.0
2010-09-22 15:50:00,34.43,34.46,34.33,34.39,48600.0,30.5705,30.5972,30.4817,30.535,48600.0
2010-09-23 09:30:00,34.12,34.25,33.93,34.2,4600.0,30.2953,30.4107,30.1266,30.3663,4600.0
2010-09-23 09:40:00,34.21,34.26,34.16,34.2,3500.0,30.3752,30.4196,30.3308,30.3663,3500.0
2010-09-23 09:50:00,34.26,34.26,34.01,34.04,12400.0,30.4196,30.4196,30.1976,30.2243,12400.0
2010-09-23 10:00:00,34.04,34.16,34.03,34.09,12700.0,30.2243,30.3308,30.2154,30.2687,12700.0
2010-09-23 10:10:00,34.1,34.16,34.03,34.05,4100.0,30.2775,30.3308,30.2154,30.2331,4100.0
2010-09-23 10:20:00,34.06,34.19,34.06,34.11,7400.0,30.242,30.3574,30.242,30.2864,7400.0
2010-09-23 10:30:00,34.13,34.14,34.03,34.06,10100.0,30.3042,30.313,30.2154,30.242,10100.0
2010-09-23 10:40:00,34.06,34.15,34.06,34.15,5000.0,30.242,30.3219,30.242,30.3219,5000.0
2010-09-23 10:50:00,34.15,34.19,34.13,34.13,4900.0,30.3219,30.3574,30.3042,30.3042,4900.0
2010-09-23 11:00:00,34.13,34.19,34.11,34.14,4100.0,30.3042,30.3574,30.2864,30.313,4100.0
2010-09-23 11:10:00,34.14,34.19,34.13,34.17,2400.0,30.313,30.3574,30.3042,30.3397,2400.0
2010-09-23 11:20:00,34.19,34.19,34.12,34.14,3700.0,30.3574,30.3574,30.2953,30.313,3700.0
2010-09-23 11:30:00,34.12,34.3,34.12,34.29,5900.0,30.2953,30.4551,30.2953,30.4462,5900.0
2010-09-23 11:40:00,34.27,34.28,34.24,34.27,3200.0,30.4285,30.4374,30.4018,30.4285,3200.0
2010-09-23 11:50:00,34.27,34.3,34.21,34.21,1000.0,30.4285,30.4551,30.3752,30.3752,1000.0
2010-09-23 12:00:00,34.2,34.25,34.15,34.17,7800.0,30.3663,30.4107,30.3219,30.3397,7800.0
2010-09-23 12:10:00,34.18,34.19,34.16,34.16,2900.0,30.3486,30.3574,30.3308,30.3308,2900.0
2010-09-23 12:20:00,34.16,34.17,34.11,34.11,5500.0,30.3308,30.3397,30.2864,30.2864,5500.0
2010-09-23 12:30:00,34.11,34.17,34.11,34.13,1100.0,30.2864,30.3397,30.2864,30.3042,1100.0
2010-09-23 12:40:00,34.14,34.16,34.12,34.12,2000.0,30.313,30.3308,30.2953,30.2953,2000.0
2010-09-23 12:50:00,34.17,34.18,34.13,34.16,1800.0,30.3397,30.3486,30.3042,30.3308,1800.0
2010-09-23 13:00:00,34.16,34.16,34.14,34.16,4000.0,30.3308,30.3308,30.313,30.3308,4000.0
2010-09-23 13:10:00,34.15,34.17,34.08,34.13,7800.0,30.3219,30.3397,30.2598,30.3042,7800.0
2010-09-23 13:20:00,34.15,34.16,34.12,34.13,2700.0,30.3219,30.3308,30.2953,30.3042,2700.0
2010-09-23 13:30:00,34.1,34.16,34.07,34.11,8600.0,30.2775,30.3308,30.2509,30.2864,8600.0
2010-09-23 13:40:00,34.11,34.15,34.05,34.07,8300.0,30.2864,30.3219,30.2331,30.2509,8300.0
2010-09-23 13:50:00,34.05,34.12,34.04,34.1,17400.0,30.2331,30.2953,30.2243,30.2775,17400.0
2010-09-23 14:00:00,34.08,34.12,34.03,34.07,11800.0,30.2598,30.2953,30.2154,30.2509,11800.0
2010-09-23 14:10:00,34.09,34.1,34.01,34.08,7800.0,30.2687,30.2775,30.1976,30.2598,7800.0
2010-09-23 14:20:00,34.06,34.12,34.02,34.04,3700.0,30.242,30.2953,30.2065,30.2243,3700.0
2010-09-23 14:30:00,34.07,34.11,34.03,34.05,5300.0,30.2509,30.2864,30.2154,30.2331,5300.0
2010-09-23 14:40:00,34.05,34.05,34.0,34.01,5700.0,30.2331,30.2331,30.1887,30.1976,5700.0
2010-09-23 14:50:00,34.01,34.01,33.86,33.91,7400.0,30.1976,30.1976,30.0644,30.1088,7400.0
2010-09-23 15:00:00,33.91,34.0,33.89,33.93,5400.0,30.1088,30.1887,30.0911,30.1266,5400.0
2010-09-23 15:10:00,33.88,33.98,33.86,33.98,3600.0,30.0822,30.171,30.0644,30.171,3600.0
2010-09-23 15:20:00,33.97,33.98,33.88,33.88,5700.0,30.1621,30.171,30.0822,30.0822,5700.0
2010-09-23 15:30:00,33.87,33.87,33.77,33.81,12000.0,30.0733,30.0733,29.9845,30.02,12000.0
2010-09-23 15:40:00,33.78,33.82,33.67,33.75,17700.0,29.9934,30.0289,29.8957,29.9668,17700.0
2010-09-23 15:50:00,33.73,33.76,33.65,33.68,41200.0,29.949,29.9756,29.878,29.9046,41200.0
2010-09-24 09:30:00,34.14,34.42,34.11,34.42,5900.0,30.313,30.5617,30.2864,30.5617,5900.0
2010-09-24 09:40:00,34.39,34.43,34.16,34.18,9400.0,30.535,30.5705,30.3308,30.3486,9400.0
2010-09-24 09:50:00,34.17,34.21,34.03,34.2,7200.0,30.3397,30.3752,30.2154,30.3663,7200.0
2010-09-24 10:00:00,34.17,34.19,34.08,34.18,5600.0,30.3397,30.3574,30.2598,30.3486,5600.0
2010-09-24 10:10:00,34.21,34.22,34.14,34.19,5000.0,30.3752,30.3841,30.313,30.3574,5000.0
2010-09-24 10:20:00,34.18,34.26,34.15,34.21,4700.0,30.3486,30.4196,30.3219,30.3752,4700.0
2010-09-24 10:30:00,34.24,34.25,34.09,34.25,7700.0,30.4018,30.4107,30.2687,30.4107,7700.0
2010-09-24 10:40:00,34.26,34.29,34.23,34.27,6100.0,30.4196,30.4462,30.393,30.4285,6100.0
2010-09-24 10:50:00,34.26,34.28,34.21,34.25,4400.0,30.4196,30.4374,30.3752,30.4107,4400.0
2010-09-24 11:00:00,34.25,34.26,34.22,34.22,10200.0,30.4107,30.4196,30.3841,30.3841,10200.0
2010-09-24 11:10:00,34.24,34.24,34.03,34.11,10700.0,30.4018,30.4018,30.2154,30.2864,10700.0
2010-09-24 11:20:00,34.2,34.24,34.12,34.22,3600.0,30.3663,30.4018,30.2953,30.3841,3600.0
2010-09-24 11:30:00,34.24,34.27,34.19,34.19,6600.0,30.4018,30.4285,30.3574,30.3574,6600.0
2010-09-24 11:40:00,34.2,34.22,34.14,34.18,3600.0,30.3663,30.3841,30.313,30.3486,3600.0
2010-09-24 11:50:00,34.21,34.21,34.14,34.21,3700.0,30.3752,30.3752,30.313,30.3752,3700.0
2010-09-24 12:00:00,34.21,34.21,34.11,34.13,7600.0,30.3752,30.3752,30.2864,30.3042,7600.0
2010-09-24 12:10:00,34.13,34.15,34.06,34.14,10600.0,30.3042,30.3219,30.242,30.313,10600.0
2010-09-24 12:20:00,34.14,34.15,34.08,34.09,6400.0,30.313,30.3219,30.2598,30.2687,6400.0
2010-09-24 12:30:00,34.1,34.1,33.99,34.06,19100.0,30.2775,30.2775,30.1799,30.242,19100.0
2010-09-24 12:40:00,34.07,34.13,34.06,34.09,5500.0,30.2509,30.3042,30.242,30.2687,5500.0
2010-09-24 12:50:00,34.08,34.08,34.03,34.04,6000.0,30.2598,30.2598,30.2154,30.2243,6000.0
2010-09-24 13:00:00,34.07,34.08,34.02,34.06,6000.0,30.2509,30.2598,30.2065,30.242,6000.0
2010-09-24 13:10:00,34.05,34.13,34.05,34.12,5300.0,30.2331,30.3042,30.2331,30.2953,5300.0
2010-09-24 13:20:00,34.12,34.15,34.12,34.14,6000.0,30.2953,30.3219,30.2953,30.313,6000.0
2010-09-24 13:30:00,34.14,34.14,34.0,34.01,12000.0,30.313,30.313,30.1887,30.1976,12000.0
2010-09-24 13:40:00,34.01,34.03,33.95,34.03,8400.0,30.1976,30.2154,30.1443,30.2154,8400.0
2010-09-24 13:50:00,34.03,34.11,34.02,34.11,5400.0,30.2154,30.2864,30.2065,30.2864,5400.0
2010-09-24 14:00:00,34.11,34.14,34.01,34.01,8500.0,30.2864,30.313,30.1976,30.1976,8500.0
2010-09-24 14:10:00,34.01,34.01,33.94,33.97,6300.0,30.1976,30.1976,30.1355,30.1621,6300.0
2010-09-24 14:20:00,33.97,34.03,33.94,34.03,3900.0,30.1621,30.2154,30.1355,30.2154,3900.0
2010-09-24 14:30:00,34.05,34.13,34.04,34.13,5400.0,30.2331,30.3042,30.2243,30.3042,5400.0
2010-09-24 14:40:00,34.13,34.14,34.08,34.11,9900.0,30.3042,30.313,30.2598,30.2864,9900.0
2010-09-24 14:50:00,34.11,34.11,34.05,34.08,19500.0,30.2864,30.2864,30.2331,30.2598,19500.0
2010-09-24 15:00:00,34.08,34.12,34.04,34.12,12600.0,30.2598,30.2953,30.2243,30.2953,12600.0
2010-09-24 15:10:00,34.12,34.16,34.12,34.15,36100.0,30.2953,30.3308,30.2953,30.3219,36100.0
2010-09-24 15:20:00,34.14,34.15,34.06,34.06,13000.0,30.313,30.3219,30.242,30.242,13000.0
2010-09-24 15:30:00,34.06,34.11,34.02,34.1,23900.0,30.242,30.2864,30.2065,30.2775,23900.0
2010-09-24 15:40:00,34.11,34.15,34.11,34.15,24300.0,30.2864,30.3219,30.2864,30.3219,24300.0
2010-09-24 15:50:00,34.15,34.15,34.04,34.12,59700.0,30.3219,30.3219,30.2243,30.2953,59700.0
2010-09-27 09:30:00,34.25,34.42,34.0,34.0,13400.0,30.4107,30.5617,30.1887,30.1887,13400.0
2010-09-27 09:40:00,33.97,34.0,33.82,34.0,9500.0,30.1621,30.1887,30.0289,30.1887,9500.0
2010-09-27 09:50:00,33.99,34.06,33.94,33.95,11500.0,30.1799,30.242,30.1355,30.1443,11500.0
2010-09-27 10:00:00,33.97,34.1,33.9,33.99,9000.0,30.1621,30.2775,30.1,30.1799,9000.0
2010-09-27 10:10:00,34.01,34.02,33.82,33.88,5300.0,30.1976,30.2065,30.0289,30.0822,5300.0
2010-09-27 10:20:00,33.88,34.0,33.84,34.0,5600.0,30.0822,30.1887,30.0467,30.1887,5600.0
2010-09-27 10:30:00,34.05,34.05,33.96,33.99,11100.0,30.2331,30.2331,30.1532,30.1799,11100.0
2010-09-27 10:40:00,34.0,34.0,33.95,33.96,9700.0,30.1887,30.1887,30.1443,30.1532,9700.0
2010-09-27 10:50:00,33.97,34.0,33.96,33.99,4300.0,30.1621,30.1887,30.1532,30.1799,4300.0
2010-09-27 11:00:00,34.0,34.0,33.89,33.89,2300.0,30.1887,30.1887,30.0911,30.0911,2300.0
2010-09-27 11:10:00,33.95,33.98,33.88,33.89,1900.0,30.1443,30.171,30.0822,30.0911,1900.0
2010-09-27 11:20:00,33.92,33.98,33.9,33.94,1200.0,30.1177,30.171,30.1,30.1355,1200.0
2010-09-27 11:30:00,33.99,34.0,33.93,33.93,3900.0,30.1799,30.1887,30.1266,30.1266,3900.0
2010-09-27 11:40:00,33.92,34.0,33.9,33.97,4100.0,30.1177,30.1887,30.1,30.1621,4100.0
2010-09-27 11:50:00,33.98,34.0,33.93,33.95,8400.0,30.171,30.1887,30.1266,30.1443,8400.0
2010-09-27 12:00:00,33.94,34.0,33.93,33.95,12500.0,30.1355,30.1887,30.1266,30.1443,12500.0
2010-09-27 12:10:00,33.98,33.99,33.94,33.95,3300.0,30.171,30.1799,30.1355,30.1443,3300.0
2010-09-27 12:20:00,33.95,33.95,33.83,33.83,8600.0,30.1443,30.1443,30.0378,30.0378,8600.0
2010-09-27 12:30:00,33.82,33.89,33.81,33.82,5600.0,30.0289,30.0911,30.02,30.0289,5600.0
2010-09-27 12:40:00,33.83,33.85,33.71,33.73,19800.0,30.0378,30.0556,29.9312,29.949,19800.0
2010-09-27 12:50:00,33.72,33.75,33.71,33.72,48000.0,29.9401,29.9668,29.9312,29.9401,48000.0
2010-09-27 13:00:00,33.72,33.72,33.59,33.62,21400.0,29.9401,29.9401,29.8247,29.8513,21400.0
2010-09-27 13:10:00,33.59,33.66,33.59,33.65,6700.0,29.8247,29.8869,29.8247,29.878,6700.0
2010-09-27 13:20:00,33.65,33.72,33.63,33.66,7000.0,29.878,29.9401,29.8602,29.8869,7000.0
2010-09-27 13:30:00,33.69,33.82,33.67,33.81,7400.0,29.9135,30.0289,29.8957,30.02,7400.0
2010-09-27 13:40:00,33.82,33.94,33.8,33.8,9300.0,30.0289,30.1355,30.0112,30.0112,9300.0
2010-09-27 13:50:00,33.8,33.82,33.58,33.69,17400.0,30.0112,30.0289,29.8158,29.9135,17400.0
2010-09-27 14:00:00,33.71,33.86,33.69,33.74,11900.0,29.9312,30.0644,29.9135,29.9579,11900.0
2010-09-27 14:10:00,33.73,33.75,33.69,33.72,11200.0,29.949,29.9668,29.9135,29.9401,11200.0
2010-09-27 14:20:00,33.73,33.76,33.71,33.74,66700.0,29.949,29.9756,29.9312,29.9579,66700.0
2010-09-27 14:30:00,33.74,33.8,33.73,33.79,10600.0,29.9579,30.0112,29.949,30.0023,10600.0
2010-09-27 14:40:00,33.79,33.88,33.79,33.86,10700.0,30.0023,30.0822,30.0023,30.0644,10700.0
2010-09-27 14:50:00,33.86,33.86,33.77,33.8,13200.0,30.0644,30.0644,29.9845,30.0112,13200.0
2010-09-27 15:00:00,33.78,33.9,33.74,33.87,19700.0,29.9934,30.1,29.9579,30.0733,19700.0
2010-09-27 15:10:00,33.88,33.89,33.81,33.84,17800.0,30.0822,30.0911,30.02,30.0467,17800.0
2010-09-27 15:20:00,33.85,33.87,33.79,33.79,15800.0,30.0556,30.0733,30.0023,30.0023,15800.0
2010-09-27 15:30:00,33.8,33.8,33.78,33.79,8200.0,30.0112,30.0112,29.9934,30.0023,8200.0
2010-09-27 15:40:00,33.8,33.84,33.69,33.7,21800.0,30.0112,30.0467,29.9135,29.9224,21800.0
2010-09-27 15:50:00,33.7,33.7,33.49,33.6,75300.0,29.9224,29.9224,29.7359,29.8336,75300.0
2010-09-28 09:30:00,33.72,33.99,33.67,33.85,12200.0,29.9401,30.1799,29.8957,30.0556,12200.0
2010-09-28 09:40:00,33.85,33.85,33.69,33.73,6800.0,30.0556,30.0556,29.9135,29.949,6800.0
2010-09-28 09:50:00,33.72,33.95,33.72,33.9,12000.0,29.9401,30.1443,29.9401,30.1,12000.0
2010-09-28 10:00:00,33.89,33.89,33.57,33.58,5900.0,30.0911,30.0911,29.8069,29.8158,5900.0
2010-09-28 10:10:00,33.6,33.74,33.6,33.72,5400.0,29.8336,29.9579,29.8336,29.9401,5400.0
2010-09-28 10:20:00,33.72,33.96,33.72,33.93,4300.0,29.9401,30.1532,29.9401,30.1266,4300.0
2010-09-28 10:30:00,33.93,34.0,33.91,33.95,6000.0,30.1266,30.1887,30.1088,30.1443,6000.0
2010-09-28 10:40:00,33.93,34.0,33.93,33.96,3600.0,30.1266,30.1887,30.1266,30.1532,3600.0
2010-09-28 10:50:00,33.98,34.0,33.98,33.99,3800.0,30.171,30.1887,30.171,30.1799,3800.0
2010-09-28 11:00:00,33.99,34.12,33.99,34.02,9400.0,30.1799,30.2953,30.1799,30.2065,9400.0
2010-09-28 11:10:00,34.02,34.23,34.02,34.23,7200.0,30.2065,30.393,30.2065,30.393,7200.0
2010-09-28 11:20:00,34.25,34.46,34.25,34.45,8800.0,30.4107,30.5972,30.4107,30.5883,8800.0
2010-09-28 11:30:00,34.45,34.53,34.42,34.5,9000.0,30.5883,30.6593,30.5617,30.6327,9000.0
2010-09-28 11:40:00,34.43,34.45,34.31,34.37,1800.0,30.5705,30.5883,30.464,30.5173,1800.0
2010-09-28 11:50:00,34.36,34.36,34.24,34.33,1600.0,30.5084,30.5084,30.4018,30.4817,1600.0
2010-09-28 12:00:00,34.31,34.47,34.3,34.46,7500.0,30.464,30.6061,30.4551,30.5972,7500.0
2010-09-28 12:10:00,34.46,34.52,34.39,34.5,7200.0,30.5972,30.6505,30.535,30.6327,7200.0
2010-09-28 12:20:00,34.49,34.53,34.47,34.49,3000.0,30.6238,30.6593,30.6061,30.6238,3000.0
2010-09-28 12:30:00,34.48,34.48,34.37,34.44,3100.0,30.6149,30.6149,30.5173,30.5794,3100.0
2010-09-28 12:40:00,34.44,34.44,34.39,34.4,2100.0,30.5794,30.5794,30.535,30.5439,2100.0
2010-09-28 12:50:00,34.38,34.4,34.32,34.38,3100.0,30.5261,30.5439,30.4729,30.5261,3100.0
2010-09-28 13:00:00,34.37,34.41,34.25,34.26,4100.0,30.5173,30.5528,30.4107,30.4196,4100.0
2010-09-28 13:10:00,34.24,34.26,34.2,34.2,4700.0,30.4018,30.4196,30.3663,30.3663,4700.0
2010-09-28 13:20:00,34.2,34.34,34.19,34.32,3300.0,30.3663,30.4906,30.3574,30.4729,3300.0
2010-09-28 13:30:00,34.32,34.45,34.32,34.43,2900.0,30.4729,30.5883,30.4729,30.5705,2900.0
2010-09-28 13:40:00,34.43,34.43,34.33,34.37,4800.0,30.5705,30.5705,30.4817,30.5173,4800.0
2010-09-28 13:50:00,34.36,34.47,34.36,34.46,4600.0,30.5084,30.6061,30.5084,30.5972,4600.0
2010-09-28 14:00:00,34.46,34.46,34.34,34.39,4200.0,30.5972,30.5972,30.4906,30.535,4200.0
2010-09-28 14:10:00,34.4,34.41,34.37,34.39,4900.0,30.5439,30.5528,30.5173,30.535,4900.0
2010-09-28 14:20:00,34.38,34.38,34.21,34.22,7000.0,30.5261,30.5261,30.3752,30.3841,7000.0
2010-09-28 14:30:00,34.25,34.32,34.25,34.3,4600.0,30.4107,30.4729,30.4107,30.4551,4600.0
2010-09-28 14:40:00,34.32,34.32,34.16,34.21,6300.0,30.4729,30.4729,30.3308,30.3752,6300.0
2010-09-28 14:50:00,34.21,34.26,34.19,34.22,5800.0,30.3752,30.4196,30.3574,30.3841,5800.0
2010-09-28 15:00:00,34.23,34.28,34.21,34.28,5200.0,30.393,30.4374,30.3752,30.4374,5200.0
2010-09-28 15:10:00,34.27,34.27,34.21,34.24,9100.0,30.4285,30.4285,30.3752,30.4018,9100.0
2010-09-28 15:20:00,34.25,34.31,34.23,34.24,5700.0,30.4107,30.464,30.393,30.4018,5700.0
2010-09-28 15:30:00,34.24,34.39,34.24,34.36,8600.0,30.4018,30.535,30.4018,30.5084,8600.0
2010-09-28 15:40:00,34.36,34.41,34.35,34.37,19700.0,30.5084,30.5528,30.4995,30.5173,19700.0
2010-09-28 15:50:00,34.38,34.43,34.31,34.39,36000.0,30.5261,30.5705,30.464,30.535,36000.0
2010-09-29 09:30:00,34.33,34.33,33.97,34.0,6500.0,30.4817,30.4817,30.1621,30.1887,6500.0
2010-09-29 09:40:00,34.01,34.2,33.98,34.15,10000.0,30.1976,30.3663,30.171,30.3219,10000.0
2010-09-29 09:50:00,34.15,34.27,34.02,34.17,10700.0,30.3219,30.4285,30.2065,30.3397,10700.0
2010-09-29 10:00:00,34.13,34.21,34.0,34.02,6300.0,30.3042,30.3752,30.1887,30.2065,6300.0
2010-09-29 10:10:00,34.02,34.11,33.87,33.94,5100.0,30.2065,30.2864,30.0733,30.1355,5100.0
2010-09-29 10:20:00,33.96,34.04,33.91,34.0,5300.0,30.1532,30.2243,30.1088,30.1887,5300.0
2010-09-29 10:30:00,34.05,34.2,33.97,34.0,2900.0,30.2331,30.3663,30.1621,30.1887,2900.0
2010-09-29 10:40:00,34.0,34.1,33.95,34.0,4300.0,30.1887,30.2775,30.1443,30.1887,4300.0
2010-09-29 10:50:00,34.0,34.08,33.84,34.08,8900.0,30.1887,30.2598,30.0467,30.2598,8900.0
2010-09-29 11:00:00,34.11,34.3,34.11,34.26,7400.0,30.2864,30.4551,30.2864,30.4196,7400.0
2010-09-29 11:10:00,34.25,34.32,34.23,34.26,4000.0,30.4107,30.4729,30.393,30.4196,4000.0
2010-09-29 11:20:00,34.25,34.38,34.25,34.38,2300.0,30.4107,30.5261,30.4107,30.5261,2300.0
2010-09-29 11:30:00,34.35,34.41,34.32,34.37,6800.0,30.4995,30.5528,30.4729,30.5173,6800.0
2010-09-29 11:40:00,34.39,34.41,34.33,34.37,6600.0,30.535,30.5528,30.4817,30.5173,6600.0
2010-09-29 11:50:00,34.37,34.41,34.32,34.33,11500.0,30.5173,30.5528,30.4729,30.4817,11500.0
2010-09-29 12:00:00,34.35,34.42,34.31,34.38,11100.0,30.4995,30.5617,30.464,30.5261,11100.0
2010-09-29 12:10:00,34.42,34.45,34.31,34.35,6300.0,30.5617,30.5883,30.464,30.4995,6300.0
2010-09-29 12:20:00,34.35,34.41,34.34,34.34,3300.0,30.4995,30.5528,30.4906,30.4906,3300.0
2010-09-29 12:30:00,34.38,34.46,34.36,34.4,15400.0,30.5261,30.5972,30.5084,30.5439,15400.0
2010-09-29 12:40:00,34.39,34.39,34.38,34.38,600.0,30.535,30.535,30.5261,30.5261,600.0
2010-09-29 12:50:00,34.39,34.45,34.35,34.35,13400.0,30.535,30.5883,30.4995,30.4995,13400.0
2010-09-29 13:00:00,34.38,34.4,34.36,34.39,1700.0,30.5261,30.5439,30.5084,30.535,1700.0
2010-09-29 13:10:00,34.36,34.4,34.36,34.38,7400.0,30.5084,30.5439,30.5084,30.5261,7400.0
2010-09-29 13:20:00,34.38,34.4,34.25,34.27,10600.0,30.5261,30.5439,30.4107,30.4285,10600.0
2010-09-29 13:30:00,34.26,34.39,34.24,34.24,3300.0,30.4196,30.535,30.4018,30.4018,3300.0
2010-09-29 13:40:00,34.27,34.32,34.24,34.32,1100.0,30.4285,30.4729,30.4018,30.4729,1100.0
2010-09-29 13:50:00,34.31,34.33,34.27,34.33,1300.0,30.464,30.4817,30.4285,30.4817,1300.0
2010-09-29 14:00:00,34.34,34.4,34.34,34.39,3400.0,30.4906,30.5439,30.4906,30.535,3400.0
2010-09-29 14:10:00,34.4,34.47,34.36,34.36,8600.0,30.5439,30.6061,30.5084,30.5084,8600.0
2010-09-29 14:20:00,34.35,34.4,34.3,34.3,9400.0,30.4995,30.5439,30.4551,30.4551,9400.0
2010-09-29 14:30:00,34.31,34.45,34.3,34.36,40600.0,30.464,30.5883,30.4551,30.5084,40600.0
2010-09-29 14:40:00,34.36,34.51,34.35,34.51,5600.0,30.5084,30.6416,30.4995,30.6416,5600.0
2010-09-29 14:50:00,34.51,34.55,34.45,34.5,26500.0,30.6416,30.6771,30.5883,30.6327,26500.0
2010-09-29 15:00:00,34.5,34.53,34.43,34.52,21400.0,30.6327,30.6593,30.5705,30.6505,21400.0
2010-09-29 15:10:00,34.52,34.64,34.5,34.59,47700.0,30.6505,30.757,30.6327,30.7126,47700.0
2010-09-29 15:20:00,34.59,34.67,34.57,34.62,18800.0,30.7126,30.7836,30.6948,30.7392,18800.0
2010-09-29 15:30:00,34.61,34.67,34.5,34.62,19300.0,30.7304,30.7836,30.6327,30.7392,19300.0
2010-09-29 15:40:00,34.63,34.63,34.4,34.54,19500.0,30.7481,30.7481,30.5439,30.6682,19500.0
2010-09-29 15:50:00,34.54,34.54,34.47,34.48,51300.0,30.6682,30.6682,30.6061,30.6149,51300.0
2010-09-30 09:30:00,33.75,33.85,33.53,33.73,56200.0,29.9668,30.0556,29.7714,29.949,56200.0
2010-09-30 09:40:00,33.78,33.88,33.69,33.75,100400.0,29.9934,30.0822,29.9135,29.9668,100400.0
2010-09-30 09:50:00,33.75,33.75,33.55,33.56,61000.0,29.9668,29.9668,29.7892,29.7981,61000.0
2010-09-30 10:00:00,33.62,33.62,33.23,33.4,50100.0,29.8513,29.8513,29.5051,29.656,50100.0
2010-09-30 10:10:00,33.4,33.42,33.3,33.3,58800.0,29.656,29.6738,29.5672,29.5672,58800.0
2010-09-30 10:20:00,33.31,33.31,33.13,33.2,29100.0,29.5761,29.5761,29.4163,29.4784,29100.0
2010-09-30 10:30:00,33.2,33.25,33.18,33.2,23600.0,29.4784,29.5228,29.4607,29.4784,23600.0
2010-09-30 10:40:00,33.19,33.34,33.19,33.25,56500.0,29.4695,29.6027,29.4695,29.5228,56500.0
2010-09-30 10:50:00,33.25,33.25,33.22,33.25,34600.0,29.5228,29.5228,29.4962,29.5228,34600.0
2010-09-30 11:00:00,33.25,33.25,33.1,33.14,27200.0,29.5228,29.5228,29.3896,29.4251,27200.0
2010-09-30 11:10:00,33.14,33.25,33.14,33.24,87200.0,29.4251,29.5228,29.4251,29.5139,87200.0
2010-09-30 11:20:00,33.24,33.25,33.2,33.24,25500.0,29.5139,29.5228,29.4784,29.5139,25500.0
2010-09-30 11:30:00,33.25,33.32,33.13,33.25,84600.0,29.5228,29.585,29.4163,29.5228,84600.0
2010-09-30 11:40:00,33.24,33.48,33.24,33.27,28300.0,29.5139,29.727,29.5139,29.5406,28300.0
2010-09-30 11:50:00,33.27,33.3,33.17,33.21,27300.0,29.5406,29.5672,29.4518,29.4873,27300.0
2010-09-30 12:00:00,33.21,33.21,32.63,32.72,126400.0,29.4873,29.4873,28.9723,29.0522,126400.0
2010-09-30 12:10:00,32.71,32.87,32.7,32.81,75500.0,29.0433,29.1854,29.0345,29.1321,75500.0
2010-09-30 12:20:00,32.82,32.82,32.67,32.75,22000.0,29.141,29.141,29.0078,29.0789,22000.0
2010-09-30 12:30:00,32.75,33.05,32.74,33.04,20600.0,29.0789,29.3452,29.07,29.3364,20600.0
2010-09-30 12:40:00,33.03,33.17,32.97,33.14,16100.0,29.3275,29.4518,29.2742,29.4251,16100.0
2010-09-30 12:50:00,33.13,33.27,33.13,33.27,9700.0,29.4163,29.5406,29.4163,29.5406,9700.0
2010-09-30 13:00:00,33.27,33.28,33.11,33.19,16100.0,29.5406,29.5494,29.3985,29.4695,16100.0
2010-09-30 13:10:00,33.17,33.17,33.05,33.07,14800.0,29.4518,29.4518,29.3452,29.363,14800.0
2010-09-30 13:20:00,33.03,33.07,32.89,33.03,32600.0,29.3275,29.363,29.2032,29.3275,32600.0
2010-09-30 13:30:00,33.03,33.15,33.03,33.1,14700.0,29.3275,29.434,29.3275,29.3896,14700.0
2010-09-30 13:40:00,33.11,33.24,33.11,33.24,8100.0,29.3985,29.5139,29.3985,29.5139,8100.0
2010-09-30 13:50:00,33.25,33.68,33.23,33.63,31200.0,29.5228,29.9046,29.5051,29.8602,31200.0
2010-09-30 14:00:00,33.63,33.66,33.43,33.57,29100.0,29.8602,29.8869,29.6826,29.8069,29100.0
2010-09-30 14:10:00,33.58,33.58,33.37,33.42,16600.0,29.8158,29.8158,29.6294,29.6738,16600.0
2010-09-30 14:20:00,33.4,33.52,33.4,33.5,15000.0,29.656,29.7625,29.656,29.7448,15000.0
2010-09-30 14:30:00,33.52,33.56,33.49,33.55,11400.0,29.7625,29.7981,29.7359,29.7892,11400.0
2010-09-30 14:40:00,33.54,33.63,33.54,33.63,15300.0,29.7803,29.8602,29.7803,29.8602,15300.0
2010-09-30 14:50:00,33.63,33.72,33.61,33.61,20100.0,29.8602,29.9401,29.8425,29.8425,20100.0
2010-09-30 15:00:00,33.61,33.61,33.44,33.59,26000.0,29.8425,29.8425,29.6915,29.8247,26000.0
2010-09-30 15:10:00,33.59,33.59,33.53,33.57,30500.0,29.8247,29.8247,29.7714,29.8069,30500.0
2010-09-30 15:20:00,33.57,33.71,33.41,33.5,31100.0,29.8069,29.9312,29.6649,29.7448,31100.0
2010-09-30 15:30:00,33.51,33.52,33.17,33.23,34400.0,29.7537,29.7625,29.4518,29.5051,34400.0
2010-09-30 15:40:00,33.24,33.44,33.16,33.44,59900.0,29.5139,29.6915,29.4429,29.6915,59900.0
2010-09-30 15:50:00,33.41,33.48,33.25,33.26,92600.0,29.6649,29.727,29.5228,29.5317,92600.0
2010-10-01 09:30:00,33.47,33.93,33.33,33.91,13700.0,29.7182,30.1266,29.5938,30.1088,13700.0
2010-10-01 09:40:00,33.89,33.93,33.8,33.81,13600.0,30.0911,30.1266,30.0112,30.02,13600.0
2010-10-01 09:50:00,33.81,33.91,33.81,33.88,19300.0,30.02,30.1088,30.02,30.0822,19300.0
2010-10-01 10:00:00,33.87,33.92,33.79,33.84,27900.0,30.0733,30.1177,30.0023,30.0467,27900.0
2010-10-01 10:10:00,33.83,34.0,33.82,33.87,12300.0,30.0378,30.1887,30.0289,30.0733,12300.0
2010-10-01 10:20:00,33.88,33.88,33.81,33.81,17900.0,30.0822,30.0822,30.02,30.02,17900.0
2010-10-01 10:30:00,33.81,33.84,33.69,33.72,14600.0,30.02,30.0467,29.9135,29.9401,14600.0
2010-10-01 10:40:00,33.7,33.74,33.68,33.72,7100.0,29.9224,29.9579,29.9046,29.9401,7100.0
2010-10-01 10:50:00,33.7,33.7,33.59,33.6,11000.0,29.9224,29.9224,29.8247,29.8336,11000.0
2010-10-01 11:00:00,33.61,33.68,33.59,33.68,11800.0,29.8425,29.9046,29.8247,29.9046,11800.0
2010-10-01 11:10:00,33.69,33.73,33.67,33.73,7200.0,29.9135,29.949,29.8957,29.949,7200.0
2010-10-01 11:20:00,33.73,33.81,33.72,33.8,7500.0,29.949,30.02,29.9401,30.0112,7500.0
2010-10-01 11:30:00,33.79,33.79,33.64,33.73,8800.0,30.0023,30.0023,29.8691,29.949,8800.0
2010-10-01 11:40:00,33.71,33.75,33.68,33.71,5100.0,29.9312,29.9668,29.9046,29.9312,5100.0
2010-10-01 11:50:00,33.7,33.7,33.67,33.69,6700.0,29.9224,29.9224,29.8957,29.9135,6700.0
2010-10-01 12:00:00,33.68,33.68,33.63,33.65,5100.0,29.9046,29.9046,29.8602,29.878,5100.0
2010-10-01 12:10:00,33.64,33.65,33.6,33.6,4500.0,29.8691,29.878,29.8336,29.8336,4500.0
2010-10-01 12:20:00,33.6,33.61,33.58,33.6,6400.0,29.8336,29.8425,29.8158,29.8336,6400.0
2010-10-01 12:30:00,33.6,33.64,33.59,33.64,7500.0,29.8336,29.8691,29.8247,29.8691,7500.0
2010-10-01 12:40:00,33.65,33.65,33.64,33.65,4000.0,29.878,29.878,29.8691,29.878,4000.0
2010-10-01 12:50:00,33.65,33.71,33.65,33.71,6400.0,29.878,29.9312,29.878,29.9312,6400.0
2010-10-01 13:00:00,33.71,33.83,33.69,33.82,16300.0,29.9312,30.0378,29.9135,30.0289,16300.0
2010-10-01 13:10:00,33.82,33.86,33.82,33.84,5100.0,30.0289,30.0644,30.0289,30.0467,5100.0
2010-10-01 13:20:00,33.84,33.87,33.84,33.86,10400.0,30.0467,30.0733,30.0467,30.0644,10400.0
2010-10-01 13:30:00,33.86,33.87,33.84,33.85,8400.0,30.0644,30.0733,30.0467,30.0556,8400.0
2010-10-01 13:40:00,33.84,33.87,33.83,33.87,14300.0,30.0467,30.0733,30.0378,30.0733,14300.0
2010-10-01 13:50:00,33.86,33.92,33.85,33.92,21300.0,30.0644,30.1177,30.0556,30.1177,21300.0
2010-10-01 14:00:00,33.89,34.0,33.89,33.94,41800.0,30.0911,30.1887,30.0911,30.1355,41800.0
2010-10-01 14:10:00,33.94,34.02,33.92,33.98,12600.0,30.1355,30.2065,30.1177,30.171,12600.0
2010-10-01 14:20:00,33.98,34.05,33.97,34.05,19000.0,30.171,30.2331,30.1621,30.2331,19000.0
2010-10-01 14:30:00,34.03,34.07,34.01,34.06,11400.0,30.2154,30.2509,30.1976,30.242,11400.0
2010-10-01 14:40:00,34.04,34.09,34.04,34.09,10100.0,30.2243,30.2687,30.2243,30.2687,10100.0
2010-10-01 14:50:00,34.09,34.24,34.07,34.23,35400.0,30.2687,30.4018,30.2509,30.393,35400.0
2010-10-01 15:00:00,34.22,34.3,34.19,34.28,25800.0,30.3841,30.4551,30.3574,30.4374,25800.0
2010-10-01 15:10:00,34.27,34.3,34.23,34.25,17600.0,30.4285,30.4551,30.393,30.4107,17600.0
2010-10-01 15:20:00,34.24,34.3,34.22,34.27,31300.0,30.4018,30.4551,30.3841,30.4285,31300.0
2010-10-01 15:30:00,34.27,34.32,34.24,34.29,21300.0,30.4285,30.4729,30.4018,30.4462,21300.0
2010-10-01 15:40:00,34.3,34.44,34.3,34.33,45400.0,30.4551,30.5794,30.4551,30.4817,45400.0
2010-10-01 15:50:00,34.34,34.35,34.18,34.31,98400.0,30.4906,30.4995,30.3486,30.464,98400.0
2010-10-04 09:30:00,34.14,34.26,34.08,34.08,22700.0,30.313,30.4196,30.2598,30.2598,22700.0
2010-10-04 09:40:00,34.08,34.14,33.97,33.97,21000.0,30.2598,30.313,30.1621,30.1621,21000.0
2010-10-04 09:50:00,33.97,34.03,33.85,33.98,47400.0,30.1621,30.2154,30.0556,30.171,47400.0
2010-10-04 10:00:00,33.98,34.1,33.85,34.06,33800.0,30.171,30.2775,30.0556,30.242,33800.0
2010-10-04 10:10:00,34.06,34.06,33.97,34.0,25000.0,30.242,30.242,30.1621,30.1887,25000.0
2010-10-04 10:20:00,33.99,34.0,33.93,33.94,19500.0,30.1799,30.1887,30.1266,30.1355,19500.0
2010-10-04 10:30:00,33.94,33.98,33.89,33.93,18300.0,30.1355,30.171,30.0911,30.1266,18300.0
2010-10-04 10:40:00,33.91,33.93,33.85,33.85,9100.0,30.1088,30.1266,30.0556,30.0556,9100.0
2010-10-04 10:50:00,33.82,33.89,33.81,33.88,10200.0,30.0289,30.0911,30.02,30.0822,10200.0
2010-10-04 11:00:00,33.88,33.9,33.87,33.9,17500.0,30.0822,30.1,30.0733,30.1,17500.0
2010-10-04 11:10:00,33.9,33.91,33.86,33.9,11300.0,30.1,30.1088,30.0644,30.1,11300.0
2010-10-04 11:20:00,33.89,33.9,33.86,33.9,18700.0,30.0911,30.1,30.0644,30.1,18700.0
2010-10-04 11:30:00,33.89,33.9,33.86,33.88,18800.0,30.0911,30.1,30.0644,30.0822,18800.0
2010-10-04 11:40:00,33.88,33.9,33.86,33.86,4300.0,30.0822,30.1,30.0644,30.0644,4300.0
2010-10-04 11:50:00,33.86,33.88,33.74,33.77,51600.0,30.0644,30.0822,29.9579,29.9845,51600.0
2010-10-04 12:00:00,33.75,33.77,33.7,33.74,18600.0,29.9668,29.9845,29.9224,29.9579,18600.0
2010-10-04 12:10:00,33.75,33.83,33.75,33.83,19000.0,29.9668,30.0378,29.9668,30.0378,19000.0
2010-10-04 12:20:00,33.81,33.81,33.7,33.7,5100.0,30.02,30.02,29.9224,29.9224,5100.0
2010-10-04 12:30:00,33.68,33.9,33.68,33.81,25100.0,29.9046,30.1,29.9046,30.02,25100.0
2010-10-04 12:40:00,33.8,33.91,33.77,33.89,11700.0,30.0112,30.1088,29.9845,30.0911,11700.0
2010-10-04 12:50:00,33.9,33.92,33.84,33.87,4800.0,30.1,30.1177,30.0467,30.0733,4800.0
2010-10-04 13:00:00,33.88,33.9,33.82,33.9,8200.0,30.0822,30.1,30.0289,30.1,8200.0
2010-10-04 13:10:00,33.93,33.95,33.85,33.85,5300.0,30.1266,30.1443,30.0556,30.0556,5300.0
2010-10-04 13:20:00,33.86,34.02,33.85,33.96,11200.0,30.0644,30.2065,30.0556,30.1532,11200.0
2010-10-04 13:30:00,33.95,33.96,33.81,33.83,7700.0,30.1443,30.1532,30.02,30.0378,7700.0
2010-10-04 13:40:00,33.83,33.83,33.8,33.82,7100.0,30.0378,30.0378,30.0112,30.0289,7100.0
2010-10-04 13:50:00,33.81,33.88,33.81,33.88,5700.0,30.02,30.0822,30.02,30.0822,5700.0
2010-10-04 14:00:00,33.9,33.99,33.88,33.93,6900.0,30.1,30.1799,30.0822,30.1266,6900.0
2010-10-04 14:10:00,33.93,33.95,33.87,33.87,9400.0,30.1266,30.1443,30.0733,30.0733,9400.0
2010-10-04 14:20:00,33.87,33.89,33.83,33.87,18400.0,30.0733,30.0911,30.0378,30.0733,18400.0
2010-10-04 14:30:00,33.87,33.89,33.84,33.88,10800.0,30.0733,30.0911,30.0467,30.0822,10800.0
2010-10-04 14:40:00,33.88,33.9,33.87,33.88,7700.0,30.0822,30.1,30.0733,30.0822,7700.0
2010-10-04 14:50:00,33.89,33.93,33.88,33.92,13900.0,30.0911,30.1266,30.0822,30.1177,13900.0
2010-10-04 15:00:00,33.92,34.01,33.88,33.9,18300.0,30.1177,30.1976,30.0822,30.1,18300.0
2010-10-04 15:10:00,33.89,33.93,33.88,33.92,17500.0,30.0911,30.1266,30.0822,30.1177,17500.0
2010-10-04 15:20:00,33.92,33.96,33.9,33.9,28500.0,30.1177,30.1532,30.1,30.1,28500.0
2010-10-04 15:30:00,33.9,33.9,33.83,33.84,22500.0,30.1,30.1,30.0378,30.0467,22500.0
2010-10-04 15:40:00,33.84,33.87,33.82,33.85,13300.0,30.0467,30.0733,30.0289,30.0556,13300.0
2010-10-04 15:50:00,33.84,33.88,33.83,33.85,36400.0,30.0467,30.0822,30.0378,30.0556,36400.0
2010-10-05 09:30:00,34.0,34.02,33.58,33.67,19100.0,30.1887,30.2065,29.8158,29.8957,19100.0
2010-10-05 09:40:00,33.6,33.72,33.53,33.7,22000.0,29.8336,29.9401,29.7714,29.9224,22000.0
2010-10-05 09:50:00,33.72,33.9,33.7,33.9,17800.0,29.9401,30.1,29.9224,30.1,17800.0
2010-10-05 10:00:00,33.82,33.89,33.78,33.84,10400.0,30.0289,30.0911,29.9934,30.0467,10400.0
2010-10-05 10:10:00,33.84,33.91,33.82,33.83,11000.0,30.0467,30.1088,30.0289,30.0378,11000.0
2010-10-05 10:20:00,33.83,33.89,33.79,33.86,11400.0,30.0378,30.0911,30.0023,30.0644,11400.0
2010-10-05 10:30:00,33.88,33.89,33.76,33.81,8200.0,30.0822,30.0911,29.9756,30.02,8200.0
2010-10-05 10:40:00,33.82,33.9,33.8,33.82,10300.0,30.0289,30.1,30.0112,30.0289,10300.0
2010-10-05 10:50:00,33.81,33.86,33.8,33.86,14800.0,30.02,30.0644,30.0112,30.0644,14800.0
2010-10-05 11:00:00,33.85,33.93,33.85,33.9,8500.0,30.0556,30.1266,30.0556,30.1,8500.0
2010-10-05 11:10:00,33.9,33.93,33.9,33.91,5500.0,30.1,30.1266,30.1,30.1088,5500.0
2010-10-05 11:20:00,33.9,33.97,33.87,33.94,15400.0,30.1,30.1621,30.0733,30.1355,15400.0
2010-10-05 11:30:00,33.94,33.97,33.9,33.95,9200.0,30.1355,30.1621,30.1,30.1443,9200.0
2010-10-05 11:40:00,33.95,34.05,33.94,34.04,9200.0,30.1443,30.2331,30.1355,30.2243,9200.0
2010-10-05 11:50:00,34.04,34.06,33.99,33.99,6500.0,30.2243,30.242,30.1799,30.1799,6500.0
2010-10-05 12:00:00,33.99,34.06,33.99,34.01,3900.0,30.1799,30.242,30.1799,30.1976,3900.0
2010-10-05 12:10:00,34.01,34.05,34.0,34.03,5800.0,30.1976,30.2331,30.1887,30.2154,5800.0
2010-10-05 12:20:00,34.02,34.07,33.99,34.06,10300.0,30.2065,30.2509,30.1799,30.242,10300.0
2010-10-05 12:30:00,34.06,34.14,34.04,34.14,9700.0,30.242,30.313,30.2243,30.313,9700.0
2010-10-05 12:40:00,34.13,34.17,34.06,34.08,12500.0,30.3042,30.3397,30.242,30.2598,12500.0
2010-10-05 12:50:00,34.05,34.09,34.04,34.05,11900.0,30.2331,30.2687,30.2243,30.2331,11900.0
2010-10-05 13:00:00,34.05,34.46,34.04,34.22,204000.0,30.2331,30.5972,30.2243,30.3841,204000.0
2010-10-05 13:10:00,34.22,34.25,34.21,34.23,9200.0,30.3841,30.4107,30.3752,30.393,9200.0
2010-10-05 13:20:00,34.23,34.29,34.17,34.23,33000.0,30.393,30.4462,30.3397,30.393,33000.0
2010-10-05 13:30:00,34.21,34.25,34.18,34.18,4700.0,30.3752,30.4107,30.3486,30.3486,4700.0
2010-10-05 13:40:00,34.2,34.25,34.11,34.13,9800.0,30.3663,30.4107,30.2864,30.3042,9800.0
2010-10-05 13:50:00,34.12,34.15,34.09,34.09,11400.0,30.2953,30.3219,30.2687,30.2687,11400.0
2010-10-05 14:00:00,34.11,34.13,34.07,34.11,9800.0,30.2864,30.3042,30.2509,30.2864,9800.0
2010-10-05 14:10:00,34.1,34.15,34.09,34.14,30400.0,30.2775,30.3219,30.2687,30.313,30400.0
2010-10-05 14:20:00,34.14,34.21,34.14,34.21,24400.0,30.313,30.3752,30.313,30.3752,24400.0
2010-10-05 14:30:00,34.22,34.25,34.22,34.25,9500.0,30.3841,30.4107,30.3841,30.4107,9500.0
2010-10-05 14:40:00,34.24,34.25,34.24,34.24,6400.0,30.4018,30.4107,30.4018,30.4018,6400.0
2010-10-05 14:50:00,34.24,34.27,34.24,34.26,9400.0,30.4018,30.4285,30.4018,30.4196,9400.0
2010-10-05 15:00:00,34.26,34.28,34.24,34.27,56600.0,30.4196,30.4374,30.4018,30.4285,56600.0
2010-10-05 15:10:00,34.27,34.35,34.26,34.33,15900.0,30.4285,30.4995,30.4196,30.4817,15900.0
2010-10-05 15:20:00,34.32,34.34,34.3,34.31,21300.0,30.4729,30.4906,30.4551,30.464,21300.0
2010-10-05 15:30:00,34.31,34.34,34.29,34.31,12700.0,30.464,30.4906,30.4462,30.464,12700.0
2010-10-05 15:40:00,34.31,34.38,34.3,34.38,31900.0,30.464,30.5261,30.4551,30.5261,31900.0
2010-10-05 15:50:00,34.38,34.42,34.29,34.34,89600.0,30.5261,30.5617,30.4462,30.4906,89600.0
2010-10-06 09:30:00,34.22,34.26,34.13,34.22,18900.0,30.3841,30.4196,30.3042,30.3841,18900.0
2010-10-06 09:40:00,34.22,34.32,34.2,34.32,9700.0,30.3841,30.4729,30.3663,30.4729,9700.0
2010-10-06 09:50:00,34.3,34.37,34.29,34.3,7300.0,30.4551,30.5173,30.4462,30.4551,7300.0
2010-10-06 10:00:00,34.31,34.4,34.29,34.37,6700.0,30.464,30.5439,30.4462,30.5173,6700.0
2010-10-06 10:10:00,34.39,34.39,34.3,34.34,10800.0,30.535,30.535,30.4551,30.4906,10800.0
2010-10-06 10:20:00,34.34,34.41,34.34,34.37,12700.0,30.4906,30.5528,30.4906,30.5173,12700.0
2010-10-06 10:30:00,34.38,34.38,34.32,34.34,12200.0,30.5261,30.5261,30.4729,30.4906,12200.0
2010-10-06 10:40:00,34.34,34.39,34.34,34.38,9400.0,30.4906,30.535,30.4906,30.5261,9400.0
2010-10-06 10:50:00,34.38,34.38,34.34,34.38,16500.0,30.5261,30.5261,30.4906,30.5261,16500.0
2010-10-06 11:00:00,34.38,34.4,34.36,34.36,17700.0,30.5261,30.5439,30.5084,30.5084,17700.0
2010-10-06 11:10:00,34.35,34.37,34.34,34.35,8600.0,30.4995,30.5173,30.4906,30.4995,8600.0
2010-10-06 11:20:00,34.35,34.4,34.34,34.39,5400.0,30.4995,30.5439,30.4906,30.535,5400.0
2010-10-06 11:30:00,34.38,34.41,34.35,34.36,14600.0,30.5261,30.5528,30.4995,30.5084,14600.0
2010-10-06 11:40:00,34.35,34.36,34.3,34.32,14200.0,30.4995,30.5084,30.4551,30.4729,14200.0
2010-10-06 11:50:00,34.32,34.34,34.31,34.31,5800.0,30.4729,30.4906,30.464,30.464,5800.0
2010-10-06 12:00:00,34.29,34.3,34.22,34.26,13100.0,30.4462,30.4551,30.3841,30.4196,13100.0
2010-10-06 12:10:00,34.27,34.31,34.27,34.3,4800.0,30.4285,30.464,30.4285,30.4551,4800.0
2010-10-06 12:20:00,34.29,34.33,34.24,34.27,7300.0,30.4462,30.4817,30.4018,30.4285,7300.0
2010-10-06 12:30:00,34.28,34.31,34.25,34.3,3800.0,30.4374,30.464,30.4107,30.4551,3800.0
2010-10-06 12:40:00,34.3,34.3,34.27,34.27,3500.0,30.4551,30.4551,30.4285,30.4285,3500.0
2010-10-06 12:50:00,34.27,34.29,34.25,34.29,5700.0,30.4285,30.4462,30.4107,30.4462,5700.0
2010-10-06 13:00:00,34.28,34.29,34.22,34.23,8000.0,30.4374,30.4462,30.3841,30.393,8000.0
2010-10-06 13:10:00,34.24,34.27,34.21,34.24,2600.0,30.4018,30.4285,30.3752,30.4018,2600.0
2010-10-06 13:20:00,34.23,34.23,34.05,34.06,6600.0,30.393,30.393,30.2331,30.242,6600.0
2010-10-06 13:30:00,34.05,34.09,34.0,34.09,9700.0,30.2331,30.2687,30.1887,30.2687,9700.0
2010-10-06 13:40:00,34.08,34.12,34.06,34.09,4100.0,30.2598,30.2953,30.242,30.2687,4100.0
2010-10-06 13:50:00,34.08,34.09,34.02,34.05,4900.0,30.2598,30.2687,30.2065,30.2331,4900.0
2010-10-06 14:00:00,34.06,34.15,34.06,34.09,3400.0,30.242,30.3219,30.242,30.2687,3400.0
2010-10-06 14:10:00,34.11,34.12,34.06,34.11,7000.0,30.2864,30.2953,30.242,30.2864,7000.0
2010-10-06 14:20:00,34.11,34.13,34.07,34.1,4100.0,30.2864,30.3042,30.2509,30.2775,4100.0
2010-10-06 14:30:00,34.07,34.09,34.04,34.05,6700.0,30.2509,30.2687,30.2243,30.2331,6700.0
2010-10-06 14:40:00,34.05,34.05,34.0,34.02,7000.0,30.2331,30.2331,30.1887,30.2065,7000.0
2010-10-06 14:50:00,34.03,34.09,34.02,34.02,8000.0,30.2154,30.2687,30.2065,30.2065,8000.0
2010-10-06 15:00:00,34.02,34.06,34.0,34.05,7600.0,30.2065,30.242,30.1887,30.2331,7600.0
2010-10-06 15:10:00,34.05,34.05,33.94,33.94,18600.0,30.2331,30.2331,30.1355,30.1355,18600.0
2010-10-06 15:20:00,33.94,33.95,33.9,33.9,13500.0,30.1355,30.1443,30.1,30.1,13500.0
2010-10-06 15:30:00,33.9,33.91,33.84,33.85,12000.0,30.1,30.1088,30.0467,30.0556,12000.0
2010-10-06 15:40:00,33.84,33.87,33.84,33.85,30600.0,30.0467,30.0733,30.0467,30.0556,30600.0
2010-10-06 15:50:00,33.85,34.0,33.85,33.99,54500.0,30.0556,30.1887,30.0556,30.1799,54500.0
2010-10-07 09:30:00,34.15,35.11,34.1,34.98,56700.0,30.3219,31.1743,30.2775,31.0589,56700.0
2010-10-07 09:40:00,34.98,34.98,34.63,34.68,27800.0,31.0589,31.0589,30.7481,30.7925,27800.0
2010-10-07 09:50:00,34.69,34.74,34.59,34.64,35200.0,30.8014,30.8458,30.7126,30.757,35200.0
2010-10-07 10:00:00,34.64,34.69,34.62,34.68,41000.0,30.757,30.8014,30.7392,30.7925,41000.0
2010-10-07 10:10:00,34.67,34.8,34.65,34.77,18500.0,30.7836,30.8991,30.7659,30.8724,18500.0
2010-10-07 10:20:00,34.77,34.95,34.77,34.94,16500.0,30.8724,31.0322,30.8724,31.0234,16500.0
2010-10-07 10:30:00,34.94,34.95,34.85,34.85,12500.0,31.0234,31.0322,30.9435,30.9435,12500.0
2010-10-07 10:40:00,34.87,34.88,34.75,34.81,7600.0,30.9612,30.9701,30.8547,30.9079,7600.0
2010-10-07 10:50:00,34.78,34.81,34.75,34.8,4700.0,30.8813,30.9079,30.8547,30.8991,4700.0
2010-10-07 11:00:00,34.77,34.83,34.74,34.81,17400.0,30.8724,30.9257,30.8458,30.9079,17400.0
2010-10-07 11:10:00,34.82,34.83,34.7,34.75,8000.0,30.9168,30.9257,30.8103,30.8547,8000.0
2010-10-07 11:20:00,34.75,34.84,34.75,34.79,5500.0,30.8547,30.9346,30.8547,30.8902,5500.0
2010-10-07 11:30:00,34.77,34.82,34.75,34.78,6400.0,30.8724,30.9168,30.8547,30.8813,6400.0
2010-10-07 11:40:00,34.76,34.76,34.74,34.75,6600.0,30.8635,30.8635,30.8458,30.8547,6600.0
2010-10-07 11:50:00,34.76,34.82,34.72,34.79,5800.0,30.8635,30.9168,30.828,30.8902,5800.0
2010-10-07 12:00:00,34.79,34.79,34.74,34.75,3800.0,30.8902,30.8902,30.8458,30.8547,3800.0
2010-10-07 12:10:00,34.76,34.76,34.69,34.72,5600.0,30.8635,30.8635,30.8014,30.828,5600.0
2010-10-07 12:20:00,34.72,34.74,34.68,34.71,4700.0,30.828,30.8458,30.7925,30.8192,4700.0
2010-10-07 12:30:00,34.69,34.69,34.61,34.67,23700.0,30.8014,30.8014,30.7304,30.7836,23700.0
2010-10-07 12:40:00,34.64,34.65,34.6,34.64,4900.0,30.757,30.7659,30.7215,30.757,4900.0
2010-10-07 12:50:00,34.63,34.65,34.59,34.63,5100.0,30.7481,30.7659,30.7126,30.7481,5100.0
2010-10-07 13:00:00,34.62,34.63,34.56,34.57,8300.0,30.7392,30.7481,30.686,30.6948,8300.0
2010-10-07 13:10:00,34.56,34.6,34.5,34.51,10400.0,30.686,30.7215,30.6327,30.6416,10400.0
2010-10-07 13:20:00,34.51,34.51,34.5,34.51,5500.0,30.6416,30.6416,30.6327,30.6416,5500.0
2010-10-07 13:30:00,34.51,34.52,34.46,34.52,9800.0,30.6416,30.6505,30.5972,30.6505,9800.0
2010-10-07 13:40:00,34.53,34.54,34.47,34.52,11300.0,30.6593,30.6682,30.6061,30.6505,11300.0
2010-10-07 13:50:00,34.53,34.73,34.53,34.58,29100.0,30.6593,30.8369,30.6593,30.7037,29100.0
2010-10-07 14:00:00,34.56,34.59,34.5,34.57,8500.0,30.686,30.7126,30.6327,30.6948,8500.0
2010-10-07 14:10:00,34.57,34.61,34.57,34.59,8600.0,30.6948,30.7304,30.6948,30.7126,8600.0
2010-10-07 14:20:00,34.59,34.62,34.57,34.57,6300.0,30.7126,30.7392,30.6948,30.6948,6300.0
2010-10-07 14:30:00,34.58,34.74,34.57,34.63,17200.0,30.7037,30.8458,30.6948,30.7481,17200.0
2010-10-07 14:40:00,34.66,34.73,34.58,34.58,20200.0,30.7748,30.8369,30.7037,30.7037,20200.0
2010-10-07 14:50:00,34.58,34.65,34.58,34.61,20300.0,30.7037,30.7659,30.7037,30.7304,20300.0
2010-10-07 15:00:00,34.63,34.65,34.59,34.6,18300.0,30.7481,30.7659,30.7126,30.7215,18300.0
2010-10-07 15:10:00,34.6,34.65,34.6,34.64,17500.0,30.7215,30.7659,30.7215,30.757,17500.0
2010-10-07 15:20:00,34.64,34.66,34.6,34.61,11900.0,30.757,30.7748,30.7215,30.7304,11900.0
2010-10-07 15:30:00,34.6,34.63,34.54,34.63,15000.0,30.7215,30.7481,30.6682,30.7481,15000.0
2010-10-07 15:40:00,34.62,34.63,34.53,34.53,24500.0,30.7392,30.7481,30.6593,30.6593,24500.0
2010-10-07 15:50:00,34.52,34.65,34.51,34.64,78700.0,30.6505,30.7659,30.6416,30.757,78700.0
2010-10-08 09:30:00,34.5,34.66,34.5,34.6,12400.0,30.6327,30.7748,30.6327,30.7215,12400.0
2010-10-08 09:40:00,34.61,34.61,34.55,34.59,6800.0,30.7304,30.7304,30.6771,30.7126,6800.0
2010-10-08 09:50:00,34.62,34.68,34.58,34.59,12900.0,30.7392,30.7925,30.7037,30.7126,12900.0
2010-10-08 10:00:00,34.59,34.7,34.58,34.6,21100.0,30.7126,30.8103,30.7037,30.7215,21100.0
2010-10-08 10:10:00,34.6,34.63,34.56,34.57,15100.0,30.7215,30.7481,30.686,30.6948,15100.0
2010-10-08 10:20:00,34.58,34.58,34.54,34.54,12400.0,30.7037,30.7037,30.6682,30.6682,12400.0
2010-10-08 10:30:00,34.53,34.63,34.51,34.6,24900.0,30.6593,30.7481,30.6416,30.7215,24900.0
2010-10-08 10:40:00,34.6,34.65,34.57,34.64,6100.0,30.7215,30.7659,30.6948,30.757,6100.0
2010-10-08 10:50:00,34.63,34.69,34.63,34.69,10500.0,30.7481,30.8014,30.7481,30.8014,10500.0
2010-10-08 11:00:00,34.68,34.75,34.68,34.73,6200.0,30.7925,30.8547,30.7925,30.8369,6200.0
2010-10-08 11:10:00,34.73,34.77,34.71,34.74,6300.0,30.8369,30.8724,30.8192,30.8458,6300.0
2010-10-08 11:20:00,34.75,34.78,34.73,34.78,6400.0,30.8547,30.8813,30.8369,30.8813,6400.0
2010-10-08 11:30:00,34.79,34.87,34.79,34.86,5800.0,30.8902,30.9612,30.8902,30.9523,5800.0
2010-10-08 11:40:00,34.87,34.9,34.87,34.88,5900.0,30.9612,30.9879,30.9612,30.9701,5900.0
2010-10-08 11:50:00,34.88,34.9,34.88,34.9,4000.0,30.9701,30.9879,30.9701,30.9879,4000.0
2010-10-08 12:00:00,34.9,34.91,34.88,34.91,10800.0,30.9879,30.9967,30.9701,30.9967,10800.0
2010-10-08 12:10:00,34.9,34.94,34.86,34.93,5700.0,30.9879,31.0234,30.9523,31.0145,5700.0
2010-10-08 12:20:00,34.91,34.91,34.88,34.88,1600.0,30.9967,30.9967,30.9701,30.9701,1600.0
2010-10-08 12:30:00,34.88,34.9,34.88,34.9,6900.0,30.9701,30.9879,30.9701,30.9879,6900.0
2010-10-08 12:40:00,34.9,34.94,34.88,34.92,4700.0,30.9879,31.0234,30.9701,31.0056,4700.0
2010-10-08 12:50:00,34.93,34.95,34.9,34.91,3700.0,31.0145,31.0322,30.9879,30.9967,3700.0
2010-10-08 13:00:00,34.92,34.92,34.88,34.92,3300.0,31.0056,31.0056,30.9701,31.0056,3300.0
2010-10-08 13:10:00,34.93,34.96,34.92,34.95,1400.0,31.0145,31.0411,31.0056,31.0322,1400.0
2010-10-08 13:20:00,34.95,34.95,34.92,34.93,4700.0,31.0322,31.0322,31.0056,31.0145,4700.0
2010-10-08 13:30:00,34.92,34.94,34.91,34.92,3600.0,31.0056,31.0234,30.9967,31.0056,3600.0
2010-10-08 13:40:00,34.92,34.93,34.9,34.92,8000.0,31.0056,31.0145,30.9879,31.0056,8000.0
2010-10-08 13:50:00,34.93,34.95,34.89,34.92,6100.0,31.0145,31.0322,30.979,31.0056,6100.0
2010-10-08 14:00:00,34.92,34.96,34.89,34.92,9500.0,31.0056,31.0411,30.979,31.0056,9500.0
2010-10-08 14:10:00,34.94,34.94,34.89,34.93,22100.0,31.0234,31.0234,30.979,31.0145,22100.0
2010-10-08 14:20:00,34.93,34.95,34.91,34.95,5700.0,31.0145,31.0322,30.9967,31.0322,5700.0
2010-10-08 14:30:00,34.95,34.95,34.94,34.94,3800.0,31.0322,31.0322,31.0234,31.0234,3800.0
2010-10-08 14:40:00,34.95,34.95,34.91,34.94,5300.0,31.0322,31.0322,30.9967,31.0234,5300.0
2010-10-08 14:50:00,34.94,35.07,34.94,35.06,54000.0,31.0234,31.1388,31.0234,31.1299,54000.0
2010-10-08 15:00:00,35.06,35.09,35.05,35.09,12300.0,31.1299,31.1566,31.121,31.1566,12300.0
2010-10-08 15:10:00,35.08,35.09,35.07,35.07,6200.0,31.1477,31.1566,31.1388,31.1388,6200.0
2010-10-08 15:20:00,35.07,35.08,34.99,35.0,9100.0,31.1388,31.1477,31.0678,31.0766,9100.0
2010-10-08 15:30:00,35.01,35.05,35.0,35.05,10300.0,31.0855,31.121,31.0766,31.121,10300.0
2010-10-08 15:40:00,35.05,35.05,34.98,34.98,27100.0,31.121,31.121,31.0589,31.0589,27100.0
2010-10-08 15:50:00,34.99,35.0,34.88,34.92,52900.0,31.0678,31.0766,30.9701,31.0056,52900.0
2010-10-11 09:30:00,34.99,34.99,34.82,34.88,4300.0,31.0678,31.0678,30.9168,30.9701,4300.0
2010-10-11 09:40:00,34.88,34.92,34.81,34.83,3900.0,30.9701,31.0056,30.9079,30.9257,3900.0
2010-10-11 09:50:00,34.81,34.89,34.77,34.81,9300.0,30.9079,30.979,30.8724,30.9079,9300.0
2010-10-11 10:00:00,34.81,34.89,34.76,34.76,9300.0,30.9079,30.979,30.8635,30.8635,9300.0
2010-10-11 10:10:00,34.75,34.76,34.65,34.69,6300.0,30.8547,30.8635,30.7659,30.8014,6300.0
2010-10-11 10:20:00,34.7,34.74,34.7,34.74,6200.0,30.8103,30.8458,30.8103,30.8458,6200.0
2010-10-11 10:30:00,34.72,34.77,34.66,34.68,4200.0,30.828,30.8724,30.7748,30.7925,4200.0
2010-10-11 10:40:00,34.67,34.72,34.61,34.63,4600.0,30.7836,30.828,30.7304,30.7481,4600.0
2010-10-11 10:50:00,34.63,34.71,34.61,34.68,7600.0,30.7481,30.8192,30.7304,30.7925,7600.0
2010-10-11 11:00:00,34.67,34.67,34.58,34.62,3700.0,30.7836,30.7836,30.7037,30.7392,3700.0
2010-10-11 11:10:00,34.63,34.72,34.6,34.7,6100.0,30.7481,30.828,30.7215,30.8103,6100.0
2010-10-11 11:20:00,34.69,34.79,34.68,34.78,5100.0,30.8014,30.8902,30.7925,30.8813,5100.0
2010-10-11 11:30:00,34.78,34.83,34.75,34.79,5100.0,30.8813,30.9257,30.8547,30.8902,5100.0
2010-10-11 11:40:00,34.8,34.84,34.75,34.75,2500.0,30.8991,30.9346,30.8547,30.8547,2500.0
2010-10-11 11:50:00,34.78,34.85,34.75,34.82,3600.0,30.8813,30.9435,30.8547,30.9168,3600.0
2010-10-11 12:00:00,34.79,34.82,34.77,34.82,4900.0,30.8902,30.9168,30.8724,30.9168,4900.0
2010-10-11 12:10:00,34.82,34.84,34.82,34.83,900.0,30.9168,30.9346,30.9168,30.9257,900.0
2010-10-11 12:20:00,34.82,34.85,34.78,34.85,3900.0,30.9168,30.9435,30.8813,30.9435,3900.0
2010-10-11 12:30:00,34.84,34.87,34.82,34.86,4500.0,30.9346,30.9612,30.9168,30.9523,4500.0
2010-10-11 12:40:00,34.86,34.9,34.86,34.86,1500.0,30.9523,30.9879,30.9523,30.9523,1500.0
2010-10-11 12:50:00,34.86,34.88,34.84,34.87,1500.0,30.9523,30.9701,30.9346,30.9612,1500.0
2010-10-11 13:00:00,34.88,34.96,34.88,34.91,5400.0,30.9701,31.0411,30.9701,30.9967,5400.0
2010-10-11 13:10:00,34.91,34.93,34.87,34.89,4300.0,30.9967,31.0145,30.9612,30.979,4300.0
2010-10-11 13:20:00,34.89,34.9,34.85,34.88,2600.0,30.979,30.9879,30.9435,30.9701,2600.0
2010-10-11 13:30:00,34.89,35.0,34.89,35.0,3800.0,30.979,31.0766,30.979,31.0766,3800.0
2010-10-11 13:40:00,35.0,35.02,34.96,35.02,6200.0,31.0766,31.0944,31.0411,31.0944,6200.0
2010-10-11 13:50:00,35.01,35.06,34.99,35.06,4200.0,31.0855,31.1299,31.0678,31.1299,4200.0
2010-10-11 14:00:00,35.04,35.08,35.0,35.07,3900.0,31.1122,31.1477,31.0766,31.1388,3900.0
2010-10-11 14:10:00,35.05,35.05,35.0,35.04,3900.0,31.121,31.121,31.0766,31.1122,3900.0
2010-10-11 14:20:00,35.01,35.05,34.99,35.05,3200.0,31.0855,31.121,31.0678,31.121,3200.0
2010-10-11 14:30:00,35.05,35.09,35.03,35.08,4500.0,31.121,31.1566,31.1033,31.1477,4500.0
2010-10-11 14:40:00,35.07,35.08,35.01,35.02,5800.0,31.1388,31.1477,31.0855,31.0944,5800.0
2010-10-11 14:50:00,35.01,35.02,35.0,35.01,9800.0,31.0855,31.0944,31.0766,31.0855,9800.0
2010-10-11 15:00:00,35.01,35.07,35.0,35.02,5000.0,31.0855,31.1388,31.0766,31.0944,5000.0
2010-10-11 15:10:00,35.02,35.03,34.99,35.02,9000.0,31.0944,31.1033,31.0678,31.0944,9000.0
2010-10-11 15:20:00,35.03,35.03,34.98,35.0,10600.0,31.1033,31.1033,31.0589,31.0766,10600.0
2010-10-11 15:30:00,35.0,35.04,34.92,34.92,20800.0,31.0766,31.1122,31.0056,31.0056,20800.0
2010-10-11 15:40:00,34.92,34.99,34.88,34.97,12700.0,31.0056,31.0678,30.9701,31.05,12700.0
2010-10-11 15:50:00,34.97,35.01,34.93,34.96,25000.0,31.05,31.0855,31.0145,31.0411,25000.0
2010-10-12 09:30:00,34.95,34.95,34.79,34.86,8200.0,31.0322,31.0322,30.8902,30.9523,8200.0
2010-10-12 09:40:00,34.86,34.88,34.69,34.72,10500.0,30.9523,30.9701,30.8014,30.828,10500.0
2010-10-12 09:50:00,34.72,34.72,34.65,34.67,8600.0,30.828,30.828,30.7659,30.7836,8600.0
2010-10-12 10:00:00,34.65,34.73,34.65,34.7,8500.0,30.7659,30.8369,30.7659,30.8103,8500.0
2010-10-12 10:10:00,34.69,34.82,34.68,34.82,5500.0,30.8014,30.9168,30.7925,30.9168,5500.0
2010-10-12 10:20:00,34.84,34.84,34.75,34.8,6200.0,30.9346,30.9346,30.8547,30.8991,6200.0
2010-10-12 10:30:00,34.8,34.81,34.77,34.78,5600.0,30.8991,30.9079,30.8724,30.8813,5600.0
2010-10-12 10:40:00,34.78,34.95,34.78,34.93,8900.0,30.8813,31.0322,30.8813,31.0145,8900.0
2010-10-12 10:50:00,34.92,34.92,34.88,34.88,4800.0,31.0056,31.0056,30.9701,30.9701,4800.0
2010-10-12 11:00:00,34.87,34.94,34.86,34.91,7200.0,30.9612,31.0234,30.9523,30.9967,7200.0
2010-10-12 11:10:00,34.91,34.98,34.9,34.97,11700.0,30.9967,31.0589,30.9879,31.05,11700.0
2010-10-12 11:20:00,34.95,35.09,34.95,35.09,9300.0,31.0322,31.1566,31.0322,31.1566,9300.0
2010-10-12 11:30:00,35.04,35.04,34.98,34.98,3500.0,31.1122,31.1122,31.0589,31.0589,3500.0
2010-10-12 11:40:00,34.98,35.0,34.92,34.94,3400.0,31.0589,31.0766,31.0056,31.0234,3400.0
2010-10-12 11:50:00,34.94,34.94,34.92,34.93,2100.0,31.0234,31.0234,31.0056,31.0145,2100.0
2010-10-12 12:00:00,34.93,34.97,34.91,34.96,5700.0,31.0145,31.05,30.9967,31.0411,5700.0
2010-10-12 12:10:00,34.96,34.99,34.91,34.96,2300.0,31.0411,31.0678,30.9967,31.0411,2300.0
2010-10-12 12:20:00,34.95,34.95,34.9,34.9,3800.0,31.0322,31.0322,30.9879,30.9879,3800.0
2010-10-12 12:30:00,34.9,34.9,34.85,34.86,5900.0,30.9879,30.9879,30.9435,30.9523,5900.0
2010-10-12 12:40:00,34.84,34.86,34.83,34.83,6300.0,30.9346,30.9523,30.9257,30.9257,6300.0
2010-10-12 12:50:00,34.83,34.88,34.83,34.85,4600.0,30.9257,30.9701,30.9257,30.9435,4600.0
2010-10-12 13:00:00,34.85,34.92,34.83,34.88,6500.0,30.9435,31.0056,30.9257,30.9701,6500.0
2010-10-12 13:10:00,34.88,34.88,34.84,34.84,4200.0,30.9701,30.9701,30.9346,30.9346,4200.0
2010-10-12 13:20:00,34.83,34.85,34.78,34.78,1400.0,30.9257,30.9435,30.8813,30.8813,1400.0
2010-10-12 13:30:00,34.79,34.79,34.78,34.78,2100.0,30.8902,30.8902,30.8813,30.8813,2100.0
2010-10-12 13:40:00,34.79,34.79,34.78,34.79,1200.0,30.8902,30.8902,30.8813,30.8902,1200.0
2010-10-12 13:50:00,34.78,34.79,34.65,34.68,12000.0,30.8813,30.8902,30.7659,30.7925,12000.0
2010-10-12 14:00:00,34.67,34.86,34.59,34.78,13900.0,30.7836,30.9523,30.7126,30.8813,13900.0
2010-10-12 14:10:00,34.8,34.97,34.8,34.96,6900.0,30.8991,31.05,30.8991,31.0411,6900.0
2010-10-12 14:20:00,34.95,34.95,34.86,34.92,4300.0,31.0322,31.0322,30.9523,31.0056,4300.0
2010-10-12 14:30:00,34.91,34.91,34.82,34.87,4700.0,30.9967,30.9967,30.9168,30.9612,4700.0
2010-10-12 14:40:00,34.87,34.88,34.83,34.83,5100.0,30.9612,30.9701,30.9257,30.9257,5100.0
2010-10-12 14:50:00,34.85,34.88,34.84,34.87,5900.0,30.9435,30.9701,30.9346,30.9612,5900.0
2010-10-12 15:00:00,34.87,34.88,34.82,34.88,8000.0,30.9612,30.9701,30.9168,30.9701,8000.0
2010-10-12 15:10:00,34.92,34.93,34.84,34.92,8000.0,31.0056,31.0145,30.9346,31.0056,8000.0
2010-10-12 15:20:00,34.92,35.08,34.92,35.08,15400.0,31.0056,31.1477,31.0056,31.1477,15400.0
2010-10-12 15:30:00,35.08,35.12,35.07,35.12,14100.0,31.1477,31.1832,31.1388,31.1832,14100.0
2010-10-12 15:40:00,35.11,35.15,35.11,35.15,16100.0,31.1743,31.2098,31.1743,31.2098,16100.0
2010-10-12 15:50:00,35.15,35.19,35.12,35.15,59200.0,31.2098,31.2453,31.1832,31.2098,59200.0
2010-10-13 09:30:00,35.13,35.35,35.13,35.27,9600.0,31.1921,31.3874,31.1921,31.3164,9600.0
2010-10-13 09:40:00,35.24,35.29,35.16,35.28,7700.0,31.2897,31.3341,31.2187,31.3253,7700.0
2010-10-13 09:50:00,35.28,35.3,35.13,35.28,9300.0,31.3253,31.343,31.1921,31.3253,9300.0
2010-10-13 10:00:00,35.29,35.34,35.25,35.3,8400.0,31.3341,31.3785,31.2986,31.343,8400.0
2010-10-13 10:10:00,35.25,35.25,35.12,35.15,5100.0,31.2986,31.2986,31.1832,31.2098,5100.0
2010-10-13 10:20:00,35.13,35.22,35.12,35.21,2600.0,31.1921,31.272,31.1832,31.2631,2600.0
2010-10-13 10:30:00,35.19,35.2,35.05,35.2,2400.0,31.2453,31.2542,31.121,31.2542,2400.0
2010-10-13 10:40:00,35.18,35.2,35.11,35.18,2900.0,31.2365,31.2542,31.1743,31.2365,2900.0
2010-10-13 10:50:00,35.18,35.22,35.12,35.22,3300.0,31.2365,31.272,31.1832,31.272,3300.0
2010-10-13 11:00:00,35.22,35.34,35.21,35.34,5000.0,31.272,31.3785,31.2631,31.3785,5000.0
2010-10-13 11:10:00,35.34,35.42,35.32,35.35,5900.0,31.3785,31.4496,31.3608,31.3874,5900.0
2010-10-13 11:20:00,35.37,35.42,35.32,35.33,3000.0,31.4052,31.4496,31.3608,31.3697,3000.0
2010-10-13 11:30:00,35.41,35.41,35.28,35.35,9800.0,31.4407,31.4407,31.3253,31.3874,9800.0
2010-10-13 11:40:00,35.34,35.41,35.29,35.4,4800.0,31.3785,31.4407,31.3341,31.4318,4800.0
2010-10-13 11:50:00,35.39,35.44,35.39,35.43,3600.0,31.4229,31.4673,31.4229,31.4584,3600.0
2010-10-13 12:00:00,35.42,35.53,35.41,35.5,18200.0,31.4496,31.5472,31.4407,31.5206,18200.0
2010-10-13 12:10:00,35.5,35.51,35.45,35.46,5400.0,31.5206,31.5295,31.4762,31.4851,5400.0
2010-10-13 12:20:00,35.45,35.54,35.45,35.52,5200.0,31.4762,31.5561,31.4762,31.5384,5200.0
2010-10-13 12:30:00,35.54,35.61,35.54,35.6,7100.0,31.5561,31.6183,31.5561,31.6094,7100.0
2010-10-13 12:40:00,35.62,35.63,35.61,35.61,2100.0,31.6271,31.636,31.6183,31.6183,2100.0
2010-10-13 12:50:00,35.63,35.64,35.61,35.63,4200.0,31.636,31.6449,31.6183,31.636,4200.0
2010-10-13 13:00:00,35.63,35.64,35.62,35.62,4500.0,31.636,31.6449,31.6271,31.6271,4500.0
2010-10-13 13:10:00,35.61,35.7,35.59,35.66,11900.0,31.6183,31.6982,31.6005,31.6627,11900.0
2010-10-13 13:20:00,35.65,35.69,35.63,35.65,3600.0,31.6538,31.6893,31.636,31.6538,3600.0
2010-10-13 13:30:00,35.65,35.66,35.63,35.63,3800.0,31.6538,31.6627,31.636,31.636,3800.0
2010-10-13 13:40:00,35.63,35.66,35.59,35.63,8100.0,31.636,31.6627,31.6005,31.636,8100.0
2010-10-13 13:50:00,35.62,35.66,35.6,35.62,3000.0,31.6271,31.6627,31.6094,31.6271,3000.0
2010-10-13 14:00:00,35.62,35.65,35.61,35.65,5900.0,31.6271,31.6538,31.6183,31.6538,5900.0
2010-10-13 14:10:00,35.64,35.7,35.63,35.66,4800.0,31.6449,31.6982,31.636,31.6627,4800.0
2010-10-13 14:20:00,35.69,35.7,35.68,35.69,3800.0,31.6893,31.6982,31.6804,31.6893,3800.0
2010-10-13 14:30:00,35.68,35.72,35.67,35.67,5100.0,31.6804,31.7159,31.6715,31.6715,5100.0
2010-10-13 14:40:00,35.67,35.73,35.66,35.72,13000.0,31.6715,31.7248,31.6627,31.7159,13000.0
2010-10-13 14:50:00,35.7,35.73,35.69,35.69,14500.0,31.6982,31.7248,31.6893,31.6893,14500.0
2010-10-13 15:00:00,35.7,35.74,35.59,35.73,22100.0,31.6982,31.7337,31.6005,31.7248,22100.0
2010-10-13 15:10:00,35.72,35.79,35.72,35.79,20300.0,31.7159,31.7781,31.7159,31.7781,20300.0
2010-10-13 15:20:00,35.79,35.81,35.71,35.73,14300.0,31.7781,31.7958,31.7071,31.7248,14300.0
2010-10-13 15:30:00,35.73,35.78,35.72,35.76,15800.0,31.7248,31.7692,31.7159,31.7515,15800.0
2010-10-13 15:40:00,35.75,35.83,35.73,35.74,28600.0,31.7426,31.8136,31.7248,31.7337,28600.0
2010-10-13 15:50:00,35.75,35.75,35.62,35.68,35100.0,31.7426,31.7426,31.6271,31.6804,35100.0
2010-10-14 09:30:00,35.67,35.95,35.66,35.94,20400.0,31.6715,31.9202,31.6627,31.9113,20400.0
2010-10-14 09:40:00,35.94,35.99,35.93,35.93,34800.0,31.9113,31.9557,31.9024,31.9024,34800.0
2010-10-14 09:50:00,35.92,35.92,35.79,35.8,8600.0,31.8935,31.8935,31.7781,31.787,8600.0
2010-10-14 10:00:00,35.84,35.91,35.84,35.91,5200.0,31.8225,31.8846,31.8225,31.8846,5200.0
2010-10-14 10:10:00,35.91,35.95,35.87,35.94,7600.0,31.8846,31.9202,31.8491,31.9113,7600.0
2010-10-14 10:20:00,35.95,35.95,35.91,35.91,7000.0,31.9202,31.9202,31.8846,31.8846,7000.0
2010-10-14 10:30:00,35.91,35.95,35.89,35.95,5000.0,31.8846,31.9202,31.8669,31.9202,5000.0
2010-10-14 10:40:00,35.95,35.95,35.92,35.95,7800.0,31.9202,31.9202,31.8935,31.9202,7800.0
2010-10-14 10:50:00,35.95,35.95,35.94,35.94,5100.0,31.9202,31.9202,31.9113,31.9113,5100.0
2010-10-14 11:00:00,35.94,35.96,35.92,35.95,17900.0,31.9113,31.929,31.8935,31.9202,17900.0
2010-10-14 11:10:00,35.94,35.96,35.89,35.91,65100.0,31.9113,31.929,31.8669,31.8846,65100.0
2010-10-14 11:20:00,35.91,35.92,35.79,35.82,10300.0,31.8846,31.8935,31.7781,31.8047,10300.0
2010-10-14 11:30:00,35.8,35.83,35.6,35.6,13500.0,31.787,31.8136,31.6094,31.6094,13500.0
2010-10-14 11:40:00,35.57,35.6,35.35,35.43,24300.0,31.5828,31.6094,31.3874,31.4584,24300.0
2010-10-14 11:50:00,35.43,35.62,35.4,35.46,10600.0,31.4584,31.6271,31.4318,31.4851,10600.0
2010-10-14 12:00:00,35.49,35.58,35.49,35.56,7300.0,31.5117,31.5916,31.5117,31.5739,7300.0
2010-10-14 12:10:00,35.56,35.66,35.52,35.55,10600.0,31.5739,31.6627,31.5384,31.565,10600.0
2010-10-14 12:20:00,35.56,35.58,35.4,35.45,6400.0,31.5739,31.5916,31.4318,31.4762,6400.0
2010-10-14 12:30:00,35.48,35.54,35.43,35.49,7300.0,31.5028,31.5561,31.4584,31.5117,7300.0
2010-10-14 12:40:00,35.49,35.49,35.38,35.39,3300.0,31.5117,31.5117,31.414,31.4229,3300.0
2010-10-14 12:50:00,35.39,35.44,35.34,35.44,3500.0,31.4229,31.4673,31.3785,31.4673,3500.0
2010-10-14 13:00:00,35.42,35.42,35.23,35.25,9600.0,31.4496,31.4496,31.2809,31.2986,9600.0
2010-10-14 13:10:00,35.25,35.27,35.18,35.18,6100.0,31.2986,31.3164,31.2365,31.2365,6100.0
2010-10-14 13:20:00,35.18,35.18,35.14,35.18,3500.0,31.2365,31.2365,31.201,31.2365,3500.0
2010-10-14 13:30:00,35.17,35.25,35.16,35.25,6600.0,31.2276,31.2986,31.2187,31.2986,6600.0
2010-10-14 13:40:00,35.26,35.35,35.26,35.35,4300.0,31.3075,31.3874,31.3075,31.3874,4300.0
2010-10-14 13:50:00,35.35,35.4,35.32,35.39,3300.0,31.3874,31.4318,31.3608,31.4229,3300.0
2010-10-14 14:00:00,35.38,35.41,35.37,35.41,4400.0,31.414,31.4407,31.4052,31.4407,4400.0
2010-10-14 14:10:00,35.41,35.41,35.37,35.39,15300.0,31.4407,31.4407,31.4052,31.4229,15300.0
2010-10-14 14:20:00,35.4,35.42,35.38,35.4,4300.0,31.4318,31.4496,31.414,31.4318,4300.0
2010-10-14 14:30:00,35.39,35.42,35.37,35.41,8000.0,31.4229,31.4496,31.4052,31.4407,8000.0
2010-10-14 14:40:00,35.37,35.42,35.37,35.4,7400.0,31.4052,31.4496,31.4052,31.4318,7400.0
2010-10-14 14:50:00,35.41,35.43,35.36,35.38,6000.0,31.4407,31.4584,31.3963,31.414,6000.0
2010-10-14 15:00:00,35.36,35.4,35.33,35.38,13600.0,31.3963,31.4318,31.3697,31.414,13600.0
2010-10-14 15:10:00,35.38,35.42,35.35,35.41,8900.0,31.414,31.4496,31.3874,31.4407,8900.0
2010-10-14 15:20:00,35.42,35.46,35.4,35.43,8100.0,31.4496,31.4851,31.4318,31.4584,8100.0
2010-10-14 15:30:00,35.41,35.49,35.39,35.47,8100.0,31.4407,31.5117,31.4229,31.494,8100.0
2010-10-14 15:40:00,35.47,35.49,35.38,35.45,20400.0,31.494,31.5117,31.414,31.4762,20400.0
2010-10-14 15:50:00,35.44,35.52,35.4,35.48,43500.0,31.4673,31.5384,31.4318,31.5028,43500.0
2010-10-15 09:30:00,35.77,35.78,35.44,35.48,6000.0,31.7603,31.7692,31.4673,31.5028,6000.0
2010-10-15 09:40:00,35.51,35.66,35.48,35.58,5100.0,31.5295,31.6627,31.5028,31.5916,5100.0
2010-10-15 09:50:00,35.58,35.6,35.5,35.51,4700.0,31.5916,31.6094,31.5206,31.5295,4700.0
2010-10-15 10:00:00,35.53,35.58,35.49,35.52,7800.0,31.5472,31.5916,31.5117,31.5384,7800.0
2010-10-15 10:10:00,35.52,35.56,35.47,35.51,13000.0,31.5384,31.5739,31.494,31.5295,13000.0
2010-10-15 10:20:00,35.51,35.57,35.49,35.57,18000.0,31.5295,31.5828,31.5117,31.5828,18000.0
2010-10-15 10:30:00,35.55,35.61,35.53,35.59,7500.0,31.565,31.6183,31.5472,31.6005,7500.0
2010-10-15 10:40:00,35.58,35.59,35.53,35.55,7000.0,31.5916,31.6005,31.5472,31.565,7000.0
2010-10-15 10:50:00,35.55,35.62,35.55,35.6,8900.0,31.565,31.6271,31.565,31.6094,8900.0
2010-10-15 11:00:00,35.61,35.67,35.58,35.65,6000.0,31.6183,31.6715,31.5916,31.6538,6000.0
2010-10-15 11:10:00,35.63,35.67,35.57,35.59,4600.0,31.636,31.6715,31.5828,31.6005,4600.0
2010-10-15 11:20:00,35.57,35.63,35.57,35.6,3400.0,31.5828,31.636,31.5828,31.6094,3400.0
2010-10-15 11:30:00,35.62,35.65,35.58,35.59,5500.0,31.6271,31.6538,31.5916,31.6005,5500.0
2010-10-15 11:40:00,35.61,35.63,35.58,35.6,4800.0,31.6183,31.636,31.5916,31.6094,4800.0
2010-10-15 11:50:00,35.59,35.62,35.55,35.62,24700.0,31.6005,31.6271,31.565,31.6271,24700.0
2010-10-15 12:00:00,35.62,35.62,35.55,35.6,9000.0,31.6271,31.6271,31.565,31.6094,9000.0
2010-10-15 12:10:00,35.6,35.64,35.58,35.64,6200.0,31.6094,31.6449,31.5916,31.6449,6200.0
2010-10-15 12:20:00,35.66,35.68,35.63,35.65,9300.0,31.6627,31.6804,31.636,31.6538,9300.0
2010-10-15 12:30:00,35.66,35.66,35.62,35.63,2400.0,31.6627,31.6627,31.6271,31.636,2400.0
2010-10-15 12:40:00,35.66,35.69,35.63,35.64,5900.0,31.6627,31.6893,31.636,31.6449,5900.0
2010-10-15 12:50:00,35.66,35.66,35.61,35.62,4400.0,31.6627,31.6627,31.6183,31.6271,4400.0
2010-10-15 13:00:00,35.64,35.67,35.64,35.67,2600.0,31.6449,31.6715,31.6449,31.6715,2600.0
2010-10-15 13:10:00,35.67,35.71,35.63,35.65,5300.0,31.6715,31.7071,31.636,31.6538,5300.0
2010-10-15 13:20:00,35.66,35.69,35.64,35.69,4200.0,31.6627,31.6893,31.6449,31.6893,4200.0
2010-10-15 13:30:00,35.68,35.72,35.68,35.72,7100.0,31.6804,31.7159,31.6804,31.7159,7100.0
2010-10-15 13:40:00,35.7,35.71,35.67,35.7,13400.0,31.6982,31.7071,31.6715,31.6982,13400.0
2010-10-15 13:50:00,35.7,35.75,35.69,35.7,9000.0,31.6982,31.7426,31.6893,31.6982,9000.0
2010-10-15 14:00:00,35.69,35.75,35.68,35.74,14800.0,31.6893,31.7426,31.6804,31.7337,14800.0
2010-10-15 14:10:00,35.73,35.92,35.72,35.83,32500.0,31.7248,31.8935,31.7159,31.8136,32500.0
2010-10-15 14:20:00,35.81,35.83,35.76,35.83,6000.0,31.7958,31.8136,31.7515,31.8136,6000.0
2010-10-15 14:30:00,35.83,35.83,35.78,35.82,7300.0,31.8136,31.8136,31.7692,31.8047,7300.0
2010-10-15 14:40:00,35.81,35.82,35.76,35.8,11700.0,31.7958,31.8047,31.7515,31.787,11700.0
2010-10-15 14:50:00,35.78,35.81,35.78,35.81,8800.0,31.7692,31.7958,31.7692,31.7958,8800.0
2010-10-15 15:00:00,35.79,35.82,35.76,35.79,12900.0,31.7781,31.8047,31.7515,31.7781,12900.0
2010-10-15 15:10:00,35.81,35.85,35.79,35.84,12300.0,31.7958,31.8314,31.7781,31.8225,12300.0
2010-10-15 15:20:00,35.83,35.86,35.82,35.85,14500.0,31.8136,31.8402,31.8047,31.8314,14500.0
2010-10-15 15:30:00,35.85,35.89,35.82,35.87,15000.0,31.8314,31.8669,31.8047,31.8491,15000.0
2010-10-15 15:40:00,35.87,35.91,35.82,35.89,25600.0,31.8491,31.8846,31.8047,31.8669,25600.0
2010-10-15 15:50:00,35.91,35.93,35.85,35.9,54000.0,31.8846,31.9024,31.8314,31.8758,54000.0
2010-10-18 09:30:00,36.0,36.45,35.97,36.45,22600.0,31.9645,32.3641,31.9379,32.3641,22600.0
2010-10-18 09:40:00,36.44,36.45,36.41,36.45,141300.0,32.3552,32.3641,32.3286,32.3641,141300.0
2010-10-18 09:50:00,36.44,36.45,36.36,36.42,19200.0,32.3552,32.3641,32.2842,32.3375,19200.0
2010-10-18 10:00:00,36.44,36.62,36.43,36.58,90600.0,32.3552,32.515,32.3463,32.4795,90600.0
2010-10-18 10:10:00,36.58,36.79,36.58,36.76,25700.0,32.4795,32.666,32.4795,32.6394,25700.0
2010-10-18 10:20:00,36.75,36.8,36.71,36.79,14900.0,32.6305,32.6749,32.595,32.666,14900.0
2010-10-18 10:30:00,36.8,36.85,36.71,36.77,8800.0,32.6749,32.7193,32.595,32.6482,8800.0
2010-10-18 10:40:00,36.76,36.88,36.67,36.82,13500.0,32.6394,32.7459,32.5594,32.6926,13500.0
2010-10-18 10:50:00,36.82,36.88,36.8,36.82,8800.0,32.6926,32.7459,32.6749,32.6926,8800.0
2010-10-18 11:00:00,36.83,36.83,36.74,36.79,14300.0,32.7015,32.7015,32.6216,32.666,14300.0
2010-10-18 11:10:00,36.8,36.9,36.74,36.84,13100.0,32.6749,32.7637,32.6216,32.7104,13100.0
2010-10-18 11:20:00,36.85,36.89,36.76,36.86,12900.0,32.7193,32.7548,32.6394,32.7281,12900.0
2010-10-18 11:30:00,36.86,36.9,36.76,36.76,7300.0,32.7281,32.7637,32.6394,32.6394,7300.0
2010-10-18 11:40:00,36.76,36.8,36.74,36.8,7500.0,32.6394,32.6749,32.6216,32.6749,7500.0
2010-10-18 11:50:00,36.78,36.81,36.75,36.78,45000.0,32.6571,32.6838,32.6305,32.6571,45000.0
2010-10-18 12:00:00,36.77,36.81,36.76,36.77,5100.0,32.6482,32.6838,32.6394,32.6482,5100.0
2010-10-18 12:10:00,36.77,36.79,36.75,36.79,6400.0,32.6482,32.666,32.6305,32.666,6400.0
2010-10-18 12:20:00,36.79,36.81,36.76,36.77,8200.0,32.666,32.6838,32.6394,32.6482,8200.0
2010-10-18 12:30:00,36.77,36.87,36.77,36.85,10000.0,32.6482,32.737,32.6482,32.7193,10000.0
2010-10-18 12:40:00,36.86,36.86,36.78,36.85,9300.0,32.7281,32.7281,32.6571,32.7193,9300.0
2010-10-18 12:50:00,36.84,36.85,36.78,36.84,11500.0,32.7104,32.7193,32.6571,32.7104,11500.0
2010-10-18 13:00:00,36.85,36.86,36.8,36.85,39700.0,32.7193,32.7281,32.6749,32.7193,39700.0
2010-10-18 13:10:00,36.84,36.93,36.84,36.89,11500.0,32.7104,32.7903,32.7104,32.7548,11500.0
2010-10-18 13:20:00,36.9,36.95,36.89,36.93,13900.0,32.7637,32.8081,32.7548,32.7903,13900.0
2010-10-18 13:30:00,36.92,36.95,36.87,36.88,11000.0,32.7814,32.8081,32.737,32.7459,11000.0
2010-10-18 13:40:00,36.9,36.99,36.88,36.95,30000.0,32.7637,32.8436,32.7459,32.8081,30000.0
2010-10-18 13:50:00,36.95,36.96,36.92,36.95,41400.0,32.8081,32.8169,32.7814,32.8081,41400.0
2010-10-18 14:00:00,36.96,36.96,36.93,36.94,17700.0,32.8169,32.8169,32.7903,32.7992,17700.0
2010-10-18 14:10:00,36.94,36.95,36.85,36.91,15700.0,32.7992,32.8081,32.7193,32.7725,15700.0
2010-10-18 14:20:00,36.91,36.92,36.83,36.89,15200.0,32.7725,32.7814,32.7015,32.7548,15200.0
2010-10-18 14:30:00,36.89,36.89,36.83,36.84,10900.0,32.7548,32.7548,32.7015,32.7104,10900.0
2010-10-18 14:40:00,36.84,36.94,36.83,36.9,38900.0,32.7104,32.7992,32.7015,32.7637,38900.0
2010-10-18 14:50:00,36.9,36.91,36.82,36.87,13300.0,32.7637,32.7725,32.6926,32.737,13300.0
2010-10-18 15:00:00,36.87,36.93,36.87,36.93,12700.0,32.737,32.7903,32.737,32.7903,12700.0
2010-10-18 15:10:00,36.93,36.93,36.83,36.84,11000.0,32.7903,32.7903,32.7015,32.7104,11000.0
2010-10-18 15:20:00,36.85,36.93,36.84,36.85,26200.0,32.7193,32.7903,32.7104,32.7193,26200.0
2010-10-18 15:30:00,36.85,36.89,36.83,36.83,12200.0,32.7193,32.7548,32.7015,32.7015,12200.0
2010-10-18 15:40:00,36.83,36.88,36.82,36.88,26600.0,32.7015,32.7459,32.6926,32.7459,26600.0
2010-10-18 15:50:00,36.86,36.96,36.86,36.91,57200.0,32.7281,32.8169,32.7281,32.7725,57200.0
2010-10-19 09:30:00,36.42,36.6,36.26,36.59,7300.0,32.3375,32.4973,32.1954,32.4884,7300.0
2010-10-19 09:40:00,36.6,36.65,36.47,36.54,7900.0,32.4973,32.5417,32.3819,32.444,7900.0
2010-10-19 09:50:00,36.54,36.63,36.41,36.53,13700.0,32.444,32.5239,32.3286,32.4351,13700.0
2010-10-19 10:00:00,36.47,36.58,36.47,36.58,10800.0,32.3819,32.4795,32.3819,32.4795,10800.0
2010-10-19 10:10:00,36.57,36.74,36.57,36.68,14400.0,32.4707,32.6216,32.4707,32.5683,14400.0
2010-10-19 10:20:00,36.71,36.71,36.65,36.68,5000.0,32.595,32.595,32.5417,32.5683,5000.0
2010-10-19 10:30:00,36.68,36.75,36.67,36.68,11200.0,32.5683,32.6305,32.5594,32.5683,11200.0
2010-10-19 10:40:00,36.69,36.82,36.69,36.8,8200.0,32.5772,32.6926,32.5772,32.6749,8200.0
2010-10-19 10:50:00,36.81,36.93,36.8,36.92,16400.0,32.6838,32.7903,32.6749,32.7814,16400.0
2010-10-19 11:00:00,36.92,36.94,36.83,36.83,10500.0,32.7814,32.7992,32.7015,32.7015,10500.0
2010-10-19 11:10:00,36.85,36.91,36.85,36.9,7000.0,32.7193,32.7725,32.7193,32.7637,7000.0
2010-10-19 11:20:00,36.85,36.91,36.83,36.87,6700.0,32.7193,32.7725,32.7015,32.737,6700.0
2010-10-19 11:30:00,36.87,36.95,36.87,36.9,11800.0,32.737,32.8081,32.737,32.7637,11800.0
2010-10-19 11:40:00,36.9,36.95,36.88,36.94,13600.0,32.7637,32.8081,32.7459,32.7992,13600.0
2010-10-19 11:50:00,36.94,36.95,36.9,36.93,6500.0,32.7992,32.8081,32.7637,32.7903,6500.0
2010-10-19 12:00:00,36.93,36.93,36.92,36.92,7800.0,32.7903,32.7903,32.7814,32.7814,7800.0
2010-10-19 12:10:00,36.92,36.97,36.91,36.94,50300.0,32.7814,32.8258,32.7725,32.7992,50300.0
2010-10-19 12:20:00,36.95,37.0,36.95,36.98,6400.0,32.8081,32.8525,32.8081,32.8347,6400.0
2010-10-19 12:30:00,36.99,37.05,36.97,37.04,14600.0,32.8436,32.8968,32.8258,32.888,14600.0
2010-10-19 12:40:00,37.04,37.1,37.01,37.01,49700.0,32.888,32.9412,32.8613,32.8613,49700.0
2010-10-19 12:50:00,37.02,37.07,36.99,37.07,3700.0,32.8702,32.9146,32.8436,32.9146,3700.0
2010-10-19 13:00:00,37.06,37.06,36.96,36.96,10200.0,32.9057,32.9057,32.8169,32.8169,10200.0
2010-10-19 13:10:00,36.97,37.02,36.95,37.02,17300.0,32.8258,32.8702,32.8081,32.8702,17300.0
2010-10-19 13:20:00,37.0,37.01,36.94,36.97,28000.0,32.8525,32.8613,32.7992,32.8258,28000.0
2010-10-19 13:30:00,36.96,36.97,36.92,36.97,21600.0,32.8169,32.8258,32.7814,32.8258,21600.0
2010-10-19 13:40:00,36.96,37.0,36.91,37.0,60800.0,32.8169,32.8525,32.7725,32.8525,60800.0
2010-10-19 13:50:00,37.0,37.0,36.9,36.9,94800.0,32.8525,32.8525,32.7637,32.7637,94800.0
2010-10-19 14:00:00,36.91,36.97,36.77,36.88,38700.0,32.7725,32.8258,32.6482,32.7459,38700.0
2010-10-19 14:10:00,36.89,36.93,36.79,36.88,17700.0,32.7548,32.7903,32.666,32.7459,17700.0
2010-10-19 14:20:00,36.84,37.01,36.83,37.0,34000.0,32.7104,32.8613,32.7015,32.8525,34000.0
2010-10-19 14:30:00,37.0,37.05,36.94,37.0,60400.0,32.8525,32.8968,32.7992,32.8525,60400.0
2010-10-19 14:40:00,37.0,37.06,36.97,37.01,24800.0,32.8525,32.9057,32.8258,32.8613,24800.0
2010-10-19 14:50:00,37.02,37.09,36.99,37.0,27600.0,32.8702,32.9324,32.8436,32.8525,27600.0
2010-10-19 15:00:00,37.0,37.01,36.94,36.96,43700.0,32.8525,32.8613,32.7992,32.8169,43700.0
2010-10-19 15:10:00,36.96,36.99,36.93,36.95,74400.0,32.8169,32.8436,32.7903,32.8081,74400.0
2010-10-19 15:20:00,36.96,36.99,36.92,36.93,25400.0,32.8169,32.8436,32.7814,32.7903,25400.0
2010-10-19 15:30:00,36.92,36.99,36.92,36.97,40000.0,32.7814,32.8436,32.7814,32.8258,40000.0
2010-10-19 15:40:00,36.97,37.07,36.95,37.06,76900.0,32.8258,32.9146,32.8081,32.9057,76900.0
2010-10-19 15:50:00,37.05,37.23,37.02,37.16,104600.0,32.8968,33.0567,32.8702,32.9945,104600.0
2010-10-20 09:30:00,37.25,37.25,37.05,37.06,14500.0,33.0744,33.0744,32.8968,32.9057,14500.0
2010-10-20 09:40:00,37.05,37.1,36.93,36.96,28700.0,32.8968,32.9412,32.7903,32.8169,28700.0
2010-10-20 09:50:00,36.95,36.96,36.86,36.87,27400.0,32.8081,32.8169,32.7281,32.737,27400.0
2010-10-20 10:00:00,36.86,37.0,36.85,36.97,39200.0,32.7281,32.8525,32.7193,32.8258,39200.0
2010-10-20 10:10:00,36.95,36.98,36.86,36.95,19100.0,32.8081,32.8347,32.7281,32.8081,19100.0
2010-10-20 10:20:00,36.95,37.05,36.94,37.0,10200.0,32.8081,32.8968,32.7992,32.8525,10200.0
2010-10-20 10:30:00,37.02,37.13,36.98,37.09,34400.0,32.8702,32.9679,32.8347,32.9324,34400.0
2010-10-20 10:40:00,37.09,37.25,37.09,37.21,5100.0,32.9324,33.0744,32.9324,33.0389,5100.0
2010-10-20 10:50:00,37.23,37.25,37.21,37.23,4100.0,33.0567,33.0744,33.0389,33.0567,4100.0
2010-10-20 11:00:00,37.22,37.25,37.13,37.25,7900.0,33.0478,33.0744,32.9679,33.0744,7900.0
2010-10-20 11:10:00,37.25,37.25,37.22,37.22,4700.0,33.0744,33.0744,33.0478,33.0478,4700.0
2010-10-20 11:20:00,37.24,37.25,37.18,37.23,4900.0,33.0656,33.0744,33.0123,33.0567,4900.0
2010-10-20 11:30:00,37.24,37.35,37.24,37.3,9500.0,33.0656,33.1632,33.0656,33.1188,9500.0
2010-10-20 11:40:00,37.29,37.31,37.2,37.28,5000.0,33.1099,33.1277,33.03,33.1011,5000.0
2010-10-20 11:50:00,37.27,37.33,37.26,37.27,2900.0,33.0922,33.1455,33.0833,33.0922,2900.0
2010-10-20 12:00:00,37.26,37.33,37.26,37.32,5300.0,33.0833,33.1455,33.0833,33.1366,5300.0
2010-10-20 12:10:00,37.29,37.37,37.29,37.36,7000.0,33.1099,33.181,33.1099,33.1721,7000.0
2010-10-20 12:20:00,37.39,37.39,37.3,37.34,6400.0,33.1987,33.1987,33.1188,33.1543,6400.0
2010-10-20 12:30:00,37.34,37.35,37.29,37.3,3300.0,33.1543,33.1632,33.1099,33.1188,3300.0
2010-10-20 12:40:00,37.3,37.32,37.26,37.26,3500.0,33.1188,33.1366,33.0833,33.0833,3500.0
2010-10-20 12:50:00,37.23,37.27,37.16,37.19,5100.0,33.0567,33.0922,32.9945,33.0212,5100.0
2010-10-20 13:00:00,37.19,37.3,37.19,37.26,6700.0,33.0212,33.1188,33.0212,33.0833,6700.0
2010-10-20 13:10:00,37.26,37.29,37.19,37.22,5700.0,33.0833,33.1099,33.0212,33.0478,5700.0
2010-10-20 13:20:00,37.19,37.23,37.19,37.2,4600.0,33.0212,33.0567,33.0212,33.03,4600.0
2010-10-20 13:30:00,37.21,37.22,37.15,37.15,3300.0,33.0389,33.0478,32.9856,32.9856,3300.0
2010-10-20 13:40:00,37.14,37.15,37.12,37.13,5600.0,32.9768,32.9856,32.959,32.9679,5600.0
2010-10-20 13:50:00,37.13,37.15,37.13,37.15,4600.0,32.9679,32.9856,32.9679,32.9856,4600.0
2010-10-20 14:00:00,37.15,37.22,37.11,37.16,11200.0,32.9856,33.0478,32.9501,32.9945,11200.0
2010-10-20 14:10:00,37.18,37.25,37.14,37.24,12600.0,33.0123,33.0744,32.9768,33.0656,12600.0
2010-10-20 14:20:00,37.27,37.29,37.21,37.25,3700.0,33.0922,33.1099,33.0389,33.0744,3700.0
2010-10-20 14:30:00,37.28,37.3,37.25,37.27,11000.0,33.1011,33.1188,33.0744,33.0922,11000.0
2010-10-20 14:40:00,37.27,37.28,37.21,37.23,10200.0,33.0922,33.1011,33.0389,33.0567,10200.0
2010-10-20 14:50:00,37.24,37.24,37.18,37.23,5800.0,33.0656,33.0656,33.0123,33.0567,5800.0
2010-10-20 15:00:00,37.22,37.23,37.21,37.21,11900.0,33.0478,33.0567,33.0389,33.0389,11900.0
2010-10-20 15:10:00,37.23,37.25,37.22,37.25,7000.0,33.0567,33.0744,33.0478,33.0744,7000.0
2010-10-20 15:20:00,37.25,37.26,37.22,37.22,22000.0,33.0744,33.0833,33.0478,33.0478,22000.0
2010-10-20 15:30:00,37.21,37.23,37.14,37.19,29300.0,33.0389,33.0567,32.9768,33.0212,29300.0
2010-10-20 15:40:00,37.17,37.2,37.12,37.2,18100.0,33.0034,33.03,32.959,33.03,18100.0
2010-10-20 15:50:00,37.2,37.25,37.15,37.19,73700.0,33.03,33.0744,32.9856,33.0212,73700.0
2010-10-21 09:30:00,37.4,37.44,37.11,37.24,23500.0,33.2076,33.2431,32.9501,33.0656,23500.0
2010-10-21 09:40:00,37.24,37.3,37.21,37.25,17400.0,33.0656,33.1188,33.0389,33.0744,17400.0
2010-10-21 09:50:00,37.26,37.34,37.24,37.33,5200.0,33.0833,33.1543,33.0656,33.1455,5200.0
2010-10-21 10:00:00,37.31,37.37,37.21,37.36,45700.0,33.1277,33.181,33.0389,33.1721,45700.0
2010-10-21 10:10:00,37.35,37.36,37.28,37.3,8900.0,33.1632,33.1721,33.1011,33.1188,8900.0
2010-10-21 10:20:00,37.3,37.38,37.3,37.3,16900.0,33.1188,33.1899,33.1188,33.1188,16900.0
2010-10-21 10:30:00,37.3,37.34,37.29,37.32,45700.0,33.1188,33.1543,33.1099,33.1366,45700.0
2010-10-21 10:40:00,37.31,37.33,37.18,37.28,21500.0,33.1277,33.1455,33.0123,33.1011,21500.0
2010-10-21 10:50:00,37.25,37.3,37.17,37.22,11200.0,33.0744,33.1188,33.0034,33.0478,11200.0
2010-10-21 11:00:00,37.25,37.25,37.2,37.23,7800.0,33.0744,33.0744,33.03,33.0567,7800.0
2010-10-21 11:10:00,37.24,37.25,37.19,37.22,13200.0,33.0656,33.0744,33.0212,33.0478,13200.0
2010-10-21 11:20:00,37.22,37.3,37.21,37.3,10600.0,33.0478,33.1188,33.0389,33.1188,10600.0
2010-10-21 11:30:00,37.3,37.31,37.2,37.23,6600.0,33.1188,33.1277,33.03,33.0567,6600.0
2010-10-21 11:40:00,37.22,37.27,37.17,37.23,12400.0,33.0478,33.0922,33.0034,33.0567,12400.0
2010-10-21 11:50:00,37.25,37.27,37.19,37.22,7300.0,33.0744,33.0922,33.0212,33.0478,7300.0
2010-10-21 12:00:00,37.2,37.26,37.18,37.19,7500.0,33.03,33.0833,33.0123,33.0212,7500.0
2010-10-21 12:10:00,37.19,37.21,37.15,37.2,15300.0,33.0212,33.0389,32.9856,33.03,15300.0
2010-10-21 12:20:00,37.2,37.2,37.13,37.17,6800.0,33.03,33.03,32.9679,33.0034,6800.0
2010-10-21 12:30:00,37.17,37.18,37.12,37.12,10100.0,33.0034,33.0123,32.959,32.959,10100.0
2010-10-21 12:40:00,37.16,37.18,37.08,37.11,12500.0,32.9945,33.0123,32.9235,32.9501,12500.0
2010-10-21 12:50:00,37.1,37.16,37.09,37.12,9800.0,32.9412,32.9945,32.9324,32.959,9800.0
2010-10-21 13:00:00,37.11,37.15,37.1,37.12,9700.0,32.9501,32.9856,32.9412,32.959,9700.0
2010-10-21 13:10:00,37.12,37.19,37.12,37.19,12500.0,32.959,33.0212,32.959,33.0212,12500.0
2010-10-21 13:20:00,37.18,37.19,37.09,37.13,10900.0,33.0123,33.0212,32.9324,32.9679,10900.0
2010-10-21 13:30:00,37.12,37.15,37.1,37.1,23800.0,32.959,32.9856,32.9412,32.9412,23800.0
2010-10-21 13:40:00,37.13,37.13,36.97,37.0,26000.0,32.9679,32.9679,32.8258,32.8525,26000.0
2010-10-21 13:50:00,37.01,37.05,36.96,36.97,28400.0,32.8613,32.8968,32.8169,32.8258,28400.0
2010-10-21 14:00:00,36.93,36.96,36.84,36.85,23500.0,32.7903,32.8169,32.7104,32.7193,23500.0
2010-10-21 14:10:00,36.85,36.95,36.83,36.95,14800.0,32.7193,32.8081,32.7015,32.8081,14800.0
2010-10-21 14:20:00,36.93,36.93,36.86,36.89,4700.0,32.7903,32.7903,32.7281,32.7548,4700.0
2010-10-21 14:30:00,36.88,36.9,36.88,36.9,12900.0,32.7459,32.7637,32.7459,32.7637,12900.0
2010-10-21 14:40:00,36.9,36.91,36.76,36.79,17400.0,32.7637,32.7725,32.6394,32.666,17400.0
2010-10-21 14:50:00,36.78,36.85,36.77,36.85,12900.0,32.6571,32.7193,32.6482,32.7193,12900.0
2010-10-21 15:00:00,36.84,36.93,36.84,36.87,9000.0,32.7104,32.7903,32.7104,32.737,9000.0
2010-10-21 15:10:00,36.87,37.02,36.84,36.85,51400.0,32.737,32.8702,32.7104,32.7193,51400.0
2010-10-21 15:20:00,36.86,37.02,36.86,36.95,14000.0,32.7281,32.8702,32.7281,32.8081,14000.0
2010-10-21 15:30:00,36.95,36.95,36.89,36.91,58100.0,32.8081,32.8081,32.7548,32.7725,58100.0
2010-10-21 15:40:00,36.91,36.93,36.78,36.8,31300.0,32.7725,32.7903,32.6571,32.6749,31300.0
2010-10-21 15:50:00,36.8,36.87,36.79,36.85,45200.0,32.6749,32.737,32.666,32.7193,45200.0
2010-10-22 09:30:00,36.83,37.04,36.83,36.98,5800.0,32.7015,32.888,32.7015,32.8347,5800.0
2010-10-22 09:40:00,37.02,37.07,36.9,37.02,15400.0,32.8702,32.9146,32.7637,32.8702,15400.0
2010-10-22 09:50:00,36.97,36.99,36.78,36.8,6900.0,32.8258,32.8436,32.6571,32.6749,6900.0
2010-10-22 10:00:00,36.81,36.91,36.8,36.9,6800.0,32.6838,32.7725,32.6749,32.7637,6800.0
2010-10-22 10:10:00,36.9,36.91,36.8,36.84,21600.0,32.7637,32.7725,32.6749,32.7104,21600.0
2010-10-22 10:20:00,36.84,36.84,36.75,36.8,14700.0,32.7104,32.7104,32.6305,32.6749,14700.0
2010-10-22 10:30:00,36.81,36.83,36.79,36.79,11100.0,32.6838,32.7015,32.666,32.666,11100.0
2010-10-22 10:40:00,36.78,36.78,36.73,36.77,4700.0,32.6571,32.6571,32.6127,32.6482,4700.0
2010-10-22 10:50:00,36.78,36.8,36.78,36.79,5600.0,32.6571,32.6749,32.6571,32.666,5600.0
2010-10-22 11:00:00,36.77,36.82,36.75,36.78,6000.0,32.6482,32.6926,32.6305,32.6571,6000.0
2010-10-22 11:10:00,36.78,36.8,36.77,36.78,4400.0,32.6571,32.6749,32.6482,32.6571,4400.0
2010-10-22 11:20:00,36.77,36.8,36.77,36.8,2100.0,32.6482,32.6749,32.6482,32.6749,2100.0
2010-10-22 11:30:00,36.8,36.84,36.79,36.8,8100.0,32.6749,32.7104,32.666,32.6749,8100.0
2010-10-22 11:40:00,36.79,36.8,36.75,36.76,4200.0,32.666,32.6749,32.6305,32.6394,4200.0
2010-10-22 11:50:00,36.76,36.8,36.71,36.77,3800.0,32.6394,32.6749,32.595,32.6482,3800.0
2010-10-22 12:00:00,36.77,36.8,36.71,36.79,9900.0,32.6482,32.6749,32.595,32.666,9900.0
2010-10-22 12:10:00,36.79,36.79,36.75,36.76,4200.0,32.666,32.666,32.6305,32.6394,4200.0
2010-10-22 12:20:00,36.76,36.84,36.76,36.84,3900.0,32.6394,32.7104,32.6394,32.7104,3900.0
2010-10-22 12:30:00,36.83,36.87,36.78,36.78,19700.0,32.7015,32.737,32.6571,32.6571,19700.0
2010-10-22 12:40:00,36.77,36.8,36.76,36.76,2800.0,32.6482,32.6749,32.6394,32.6394,2800.0
2010-10-22 12:50:00,36.77,36.77,36.72,36.74,35100.0,32.6482,32.6482,32.6038,32.6216,35100.0
2010-10-22 13:00:00,36.74,36.75,36.7,36.72,14000.0,32.6216,32.6305,32.5861,32.6038,14000.0
2010-10-22 13:10:00,36.74,36.75,36.72,36.73,6400.0,32.6216,32.6305,32.6038,32.6127,6400.0
2010-10-22 13:20:00,36.69,36.75,36.69,36.7,5900.0,32.5772,32.6305,32.5772,32.5861,5900.0
2010-10-22 13:30:00,36.71,36.72,36.69,36.7,5400.0,32.595,32.6038,32.5772,32.5861,5400.0
2010-10-22 13:40:00,36.7,36.7,36.69,36.69,3800.0,32.5861,32.5861,32.5772,32.5772,3800.0
2010-10-22 13:50:00,36.7,36.7,36.64,36.64,7800.0,32.5861,32.5861,32.5328,32.5328,7800.0
2010-10-22 14:00:00,36.63,36.64,36.62,36.62,6500.0,32.5239,32.5328,32.515,32.515,6500.0
2010-10-22 14:10:00,36.63,36.64,36.58,36.6,8800.0,32.5239,32.5328,32.4795,32.4973,8800.0
2010-10-22 14:20:00,36.6,36.7,36.59,36.7,5100.0,32.4973,32.5861,32.4884,32.5861,5100.0
2010-10-22 14:30:00,36.68,36.71,36.66,36.71,9700.0,32.5683,32.595,32.5506,32.595,9700.0
2010-10-22 14:40:00,36.71,36.71,36.67,36.69,47400.0,32.595,32.595,32.5594,32.5772,47400.0
2010-10-22 14:50:00,36.69,36.7,36.68,36.69,5900.0,32.5772,32.5861,32.5683,32.5772,5900.0
2010-10-22 15:00:00,36.68,36.73,36.61,36.7,16800.0,32.5683,32.6127,32.5062,32.5861,16800.0
2010-10-22 15:10:00,36.69,36.7,36.68,36.69,7200.0,32.5772,32.5861,32.5683,32.5772,7200.0
2010-10-22 15:20:00,36.69,36.71,36.69,36.71,12400.0,32.5772,32.595,32.5772,32.595,12400.0
2010-10-22 15:30:00,36.7,36.71,36.69,36.69,11500.0,32.5861,32.595,32.5772,32.5772,11500.0
2010-10-22 15:40:00,36.69,36.7,36.66,36.67,19700.0,32.5772,32.5861,32.5506,32.5594,19700.0
2010-10-22 15:50:00,36.68,36.68,36.64,36.68,24700.0,32.5683,32.5683,32.5328,32.5683,24700.0
2010-10-25 09:30:00,36.89,36.93,36.76,36.76,6000.0,32.7548,32.7903,32.6394,32.6394,6000.0
2010-10-25 09:40:00,36.79,36.82,36.72,36.74,19100.0,32.666,32.6926,32.6038,32.6216,19100.0
2010-10-25 09:50:00,36.75,36.76,36.65,36.66,18600.0,32.6305,32.6394,32.5417,32.5506,18600.0
2010-10-25 10:00:00,36.66,36.73,36.61,36.66,14000.0,32.5506,32.6127,32.5062,32.5506,14000.0
2010-10-25 10:10:00,36.69,36.73,36.65,36.69,8200.0,32.5772,32.6127,32.5417,32.5772,8200.0
2010-10-25 10:20:00,36.69,36.69,36.57,36.6,5700.0,32.5772,32.5772,32.4707,32.4973,5700.0
2010-10-25 10:30:00,36.6,36.6,36.42,36.43,9500.0,32.4973,32.4973,32.3375,32.3463,9500.0
2010-10-25 10:40:00,36.44,36.44,36.3,36.36,21900.0,32.3552,32.3552,32.2309,32.2842,21900.0
2010-10-25 10:50:00,36.36,36.38,36.35,36.36,5400.0,32.2842,32.302,32.2753,32.2842,5400.0
2010-10-25 11:00:00,36.35,36.36,36.29,36.33,8100.0,32.2753,32.2842,32.222,32.2576,8100.0
2010-10-25 11:10:00,36.33,36.39,36.31,36.39,4900.0,32.2576,32.3108,32.2398,32.3108,4900.0
2010-10-25 11:20:00,36.4,36.45,36.39,36.45,5600.0,32.3197,32.3641,32.3108,32.3641,5600.0
2010-10-25 11:30:00,36.46,36.53,36.46,36.51,8000.0,32.373,32.4351,32.373,32.4174,8000.0
2010-10-25 11:40:00,36.51,36.55,36.48,36.5,6600.0,32.4174,32.4529,32.3907,32.4085,6600.0
2010-10-25 11:50:00,36.5,36.5,36.49,36.5,3400.0,32.4085,32.4085,32.3996,32.4085,3400.0
2010-10-25 12:00:00,36.5,36.5,36.49,36.5,2000.0,32.4085,32.4085,32.3996,32.4085,2000.0
2010-10-25 12:10:00,36.49,36.5,36.49,36.5,6700.0,32.3996,32.4085,32.3996,32.4085,6700.0
2010-10-25 12:20:00,36.49,36.5,36.43,36.49,7200.0,32.3996,32.4085,32.3463,32.3996,7200.0
2010-10-25 12:30:00,36.49,36.5,36.49,36.5,4500.0,32.3996,32.4085,32.3996,32.4085,4500.0
2010-10-25 12:40:00,36.5,36.5,36.45,36.45,12500.0,32.4085,32.4085,32.3641,32.3641,12500.0
2010-10-25 12:50:00,36.47,36.49,36.45,36.47,1400.0,32.3819,32.3996,32.3641,32.3819,1400.0
2010-10-25 13:00:00,36.47,36.5,36.46,36.5,3400.0,32.3819,32.4085,32.373,32.4085,3400.0
2010-10-25 13:10:00,36.49,36.5,36.49,36.5,2400.0,32.3996,32.4085,32.3996,32.4085,2400.0
2010-10-25 13:20:00,36.5,36.53,36.5,36.51,5100.0,32.4085,32.4351,32.4085,32.4174,5100.0
2010-10-25 13:30:00,36.52,36.54,36.51,36.54,2100.0,32.4263,32.444,32.4174,32.444,2100.0
2010-10-25 13:40:00,36.54,36.55,36.53,36.55,1700.0,32.444,32.4529,32.4351,32.4529,1700.0
2010-10-25 13:50:00,36.55,36.55,36.49,36.5,7800.0,32.4529,32.4529,32.3996,32.4085,7800.0
2010-10-25 14:00:00,36.5,36.55,36.5,36.55,4200.0,32.4085,32.4529,32.4085,32.4529,4200.0
2010-10-25 14:10:00,36.55,36.55,36.49,36.52,8800.0,32.4529,32.4529,32.3996,32.4263,8800.0
2010-10-25 14:20:00,36.52,36.53,36.47,36.49,10100.0,32.4263,32.4351,32.3819,32.3996,10100.0
2010-10-25 14:30:00,36.48,36.48,36.38,36.4,17400.0,32.3907,32.3907,32.302,32.3197,17400.0
2010-10-25 14:40:00,36.41,36.45,36.38,36.38,5900.0,32.3286,32.3641,32.302,32.302,5900.0
2010-10-25 14:50:00,36.39,36.4,36.3,36.31,14100.0,32.3108,32.3197,32.2309,32.2398,14100.0
2010-10-25 15:00:00,36.31,36.4,36.3,36.38,20600.0,32.2398,32.3197,32.2309,32.302,20600.0
2010-10-25 15:10:00,36.39,36.39,36.32,36.36,12300.0,32.3108,32.3108,32.2487,32.2842,12300.0
2010-10-25 15:20:00,36.35,36.48,36.33,36.45,12800.0,32.2753,32.3907,32.2576,32.3641,12800.0
2010-10-25 15:30:00,36.45,36.45,36.31,36.31,16400.0,32.3641,32.3641,32.2398,32.2398,16400.0
2010-10-25 15:40:00,36.31,36.35,36.19,36.22,23100.0,32.2398,32.2753,32.1333,32.1599,23100.0
2010-10-25 15:50:00,36.21,36.31,36.18,36.28,42600.0,32.151,32.2398,32.1244,32.2132,42600.0
2010-10-26 09:30:00,36.17,36.17,35.86,35.9,7400.0,32.1155,32.1155,31.8402,31.8758,7400.0
2010-10-26 09:40:00,35.89,36.06,35.89,36.01,6000.0,31.8669,32.0178,31.8669,31.9734,6000.0
2010-10-26 09:50:00,35.98,35.99,35.93,35.93,2400.0,31.9468,31.9557,31.9024,31.9024,2400.0
2010-10-26 10:00:00,35.92,35.96,35.86,35.87,12900.0,31.8935,31.929,31.8402,31.8491,12900.0
2010-10-26 10:10:00,35.9,36.0,35.88,35.98,12900.0,31.8758,31.9645,31.858,31.9468,12900.0
2010-10-26 10:20:00,35.98,36.0,35.93,35.93,9600.0,31.9468,31.9645,31.9024,31.9024,9600.0
2010-10-26 10:30:00,35.9,35.92,35.89,35.91,8600.0,31.8758,31.8935,31.8669,31.8846,8600.0
2010-10-26 10:40:00,35.9,35.92,35.8,35.89,38100.0,31.8758,31.8935,31.787,31.8669,38100.0
2010-10-26 10:50:00,35.89,35.95,35.88,35.93,14900.0,31.8669,31.9202,31.858,31.9024,14900.0
2010-10-26 11:00:00,35.94,35.99,35.74,35.78,50900.0,31.9113,31.9557,31.7337,31.7692,50900.0
2010-10-26 11:10:00,35.8,35.92,35.76,35.92,9600.0,31.787,31.8935,31.7515,31.8935,9600.0
2010-10-26 11:20:00,35.92,36.0,35.92,36.0,9800.0,31.8935,31.9645,31.8935,31.9645,9800.0
2010-10-26 11:30:00,35.99,36.0,35.99,36.0,12500.0,31.9557,31.9645,31.9557,31.9645,12500.0
2010-10-26 11:40:00,35.99,36.04,35.98,36.04,7600.0,31.9557,32.0001,31.9468,32.0001,7600.0
2010-10-26 11:50:00,36.03,36.05,36.03,36.05,3100.0,31.9912,32.0089,31.9912,32.0089,3100.0
2010-10-26 12:00:00,36.06,36.12,36.0,36.0,11100.0,32.0178,32.0711,31.9645,31.9645,11100.0
2010-10-26 12:10:00,36.01,36.05,35.97,35.97,5200.0,31.9734,32.0089,31.9379,31.9379,5200.0
2010-10-26 12:20:00,35.97,36.0,35.97,36.0,5000.0,31.9379,31.9645,31.9379,31.9645,5000.0
2010-10-26 12:30:00,36.0,36.11,36.0,36.04,9400.0,31.9645,32.0622,31.9645,32.0001,9400.0
2010-10-26 12:40:00,36.08,36.1,36.01,36.06,5600.0,32.0356,32.0533,31.9734,32.0178,5600.0
2010-10-26 12:50:00,36.06,36.07,35.99,36.0,8800.0,32.0178,32.0267,31.9557,31.9645,8800.0
2010-10-26 13:00:00,36.0,36.0,35.97,36.0,15700.0,31.9645,31.9645,31.9379,31.9645,15700.0
2010-10-26 13:10:00,36.0,36.0,35.99,35.99,4700.0,31.9645,31.9645,31.9557,31.9557,4700.0
2010-10-26 13:20:00,36.0,36.0,35.97,35.97,7300.0,31.9645,31.9645,31.9379,31.9379,7300.0
2010-10-26 13:30:00,35.97,36.0,35.97,36.0,7700.0,31.9379,31.9645,31.9379,31.9645,7700.0
2010-10-26 13:40:00,35.99,36.05,35.99,36.03,8200.0,31.9557,32.0089,31.9557,31.9912,8200.0
2010-10-26 13:50:00,36.04,36.04,35.96,36.01,5100.0,32.0001,32.0001,31.929,31.9734,5100.0
2010-10-26 14:00:00,36.0,36.02,35.97,35.97,6500.0,31.9645,31.9823,31.9379,31.9379,6500.0
2010-10-26 14:10:00,35.96,36.06,35.93,36.04,4100.0,31.929,32.0178,31.9024,32.0001,4100.0
2010-10-26 14:20:00,36.04,36.06,35.98,35.98,19300.0,32.0001,32.0178,31.9468,31.9468,19300.0
2010-10-26 14:30:00,35.99,36.0,35.95,36.0,9400.0,31.9557,31.9645,31.9202,31.9645,9400.0
2010-10-26 14:40:00,36.0,36.0,35.98,36.0,10900.0,31.9645,31.9645,31.9468,31.9645,10900.0
2010-10-26 14:50:00,35.99,35.99,35.95,35.95,12300.0,31.9557,31.9557,31.9202,31.9202,12300.0
2010-10-26 15:00:00,35.97,35.99,35.97,35.99,4400.0,31.9379,31.9557,31.9379,31.9557,4400.0
2010-10-26 15:10:00,35.98,36.03,35.96,36.03,15700.0,31.9468,31.9912,31.929,31.9912,15700.0
2010-10-26 15:20:00,36.03,36.06,35.99,36.05,9200.0,31.9912,32.0178,31.9557,32.0089,9200.0
2010-10-26 15:30:00,36.05,36.1,36.01,36.01,21700.0,32.0089,32.0533,31.9734,31.9734,21700.0
2010-10-26 15:40:00,36.0,36.02,35.88,35.95,13700.0,31.9645,31.9823,31.858,31.9202,13700.0
2010-10-26 15:50:00,35.94,35.96,35.82,35.84,39000.0,31.9113,31.929,31.8047,31.8225,39000.0
2010-10-27 09:30:00,35.6,35.72,35.51,35.61,5700.0,31.6094,31.7159,31.5295,31.6183,5700.0
2010-10-27 09:40:00,35.64,35.83,35.6,35.83,8000.0,31.6449,31.8136,31.6094,31.8136,8000.0
2010-10-27 09:50:00,35.83,35.92,35.69,35.78,14800.0,31.8136,31.8935,31.6893,31.7692,14800.0
2010-10-27 10:00:00,35.82,35.85,35.74,35.78,10000.0,31.8047,31.8314,31.7337,31.7692,10000.0
2010-10-27 10:10:00,35.79,35.87,35.79,35.87,14100.0,31.7781,31.8491,31.7781,31.8491,14100.0
2010-10-27 10:20:00,35.86,35.87,35.74,35.78,9100.0,31.8402,31.8491,31.7337,31.7692,9100.0
2010-10-27 10:30:00,35.78,35.87,35.76,35.81,10400.0,31.7692,31.8491,31.7515,31.7958,10400.0
2010-10-27 10:40:00,35.81,35.85,35.8,35.81,7700.0,31.7958,31.8314,31.787,31.7958,7700.0
2010-10-27 10:50:00,35.81,35.82,35.72,35.73,8000.0,31.7958,31.8047,31.7159,31.7248,8000.0
2010-10-27 11:00:00,35.75,35.81,35.62,35.7,11000.0,31.7426,31.7958,31.6271,31.6982,11000.0
2010-10-27 11:10:00,35.71,35.79,35.66,35.71,3500.0,31.7071,31.7781,31.6627,31.7071,3500.0
2010-10-27 11:20:00,35.72,35.75,35.54,35.54,5600.0,31.7159,31.7426,31.5561,31.5561,5600.0
2010-10-27 11:30:00,35.57,35.65,35.57,35.65,2100.0,31.5828,31.6538,31.5828,31.6538,2100.0
2010-10-27 11:40:00,35.7,35.74,35.7,35.73,4500.0,31.6982,31.7337,31.6982,31.7248,4500.0
2010-10-27 11:50:00,35.73,35.73,35.64,35.65,4200.0,31.7248,31.7248,31.6449,31.6538,4200.0
2010-10-27 12:00:00,35.66,35.71,35.66,35.71,2200.0,31.6627,31.7071,31.6627,31.7071,2200.0
2010-10-27 12:10:00,35.71,35.77,35.71,35.77,2800.0,31.7071,31.7603,31.7071,31.7603,2800.0
2010-10-27 12:20:00,35.77,35.77,35.75,35.75,3800.0,31.7603,31.7603,31.7426,31.7426,3800.0
2010-10-27 12:30:00,35.73,35.75,35.72,35.72,1000.0,31.7248,31.7426,31.7159,31.7159,1000.0
2010-10-27 12:40:00,35.7,35.72,35.64,35.64,2700.0,31.6982,31.7159,31.6449,31.6449,2700.0
2010-10-27 12:50:00,35.64,35.65,35.64,35.65,1700.0,31.6449,31.6538,31.6449,31.6538,1700.0
2010-10-27 13:00:00,35.64,35.66,35.64,35.66,2500.0,31.6449,31.6627,31.6449,31.6627,2500.0
2010-10-27 13:10:00,35.65,35.65,35.58,35.6,4800.0,31.6538,31.6538,31.5916,31.6094,4800.0
2010-10-27 13:20:00,35.6,35.64,35.56,35.64,3500.0,31.6094,31.6449,31.5739,31.6449,3500.0
2010-10-27 13:30:00,35.65,35.67,35.61,35.67,12900.0,31.6538,31.6715,31.6183,31.6715,12900.0
2010-10-27 13:40:00,35.67,35.67,35.57,35.61,29500.0,31.6715,31.6715,31.5828,31.6183,29500.0
2010-10-27 13:50:00,35.61,35.65,35.58,35.65,2400.0,31.6183,31.6538,31.5916,31.6538,2400.0
2010-10-27 14:00:00,35.65,35.69,35.65,35.69,3400.0,31.6538,31.6893,31.6538,31.6893,3400.0
2010-10-27 14:10:00,35.71,35.71,35.67,35.7,2700.0,31.7071,31.7071,31.6715,31.6982,2700.0
2010-10-27 14:20:00,35.69,35.71,35.67,35.7,3100.0,31.6893,31.7071,31.6715,31.6982,3100.0
2010-10-27 14:30:00,35.7,35.7,35.66,35.7,5300.0,31.6982,31.6982,31.6627,31.6982,5300.0
2010-10-27 14:40:00,35.7,35.73,35.67,35.68,10600.0,31.6982,31.7248,31.6715,31.6804,10600.0
2010-10-27 14:50:00,35.68,35.7,35.67,35.7,2700.0,31.6804,31.6982,31.6715,31.6982,2700.0
2010-10-27 15:00:00,35.69,35.75,35.69,35.75,5400.0,31.6893,31.7426,31.6893,31.7426,5400.0
2010-10-27 15:10:00,35.75,35.75,35.71,35.73,2800.0,31.7426,31.7426,31.7071,31.7248,2800.0
2010-10-27 15:20:00,35.73,35.76,35.71,35.73,13300.0,31.7248,31.7515,31.7071,31.7248,13300.0
2010-10-27 15:30:00,35.74,35.76,35.72,35.75,27700.0,31.7337,31.7515,31.7159,31.7426,27700.0
2010-10-27 15:40:00,35.74,35.8,35.74,35.8,7800.0,31.7337,31.787,31.7337,31.787,7800.0
2010-10-27 15:50:00,35.8,35.8,35.71,35.74,42900.0,31.787,31.787,31.7071,31.7337,42900.0
2010-10-28 09:30:00,36.06,36.06,35.81,35.91,13500.0,32.0178,32.0178,31.7958,31.8846,13500.0
2010-10-28 09:40:00,35.88,35.89,35.66,35.73,7900.0,31.858,31.8669,31.6627,31.7248,7900.0
2010-10-28 09:50:00,35.71,35.78,35.71,35.77,6500.0,31.7071,31.7692,31.7071,31.7603,6500.0
2010-10-28 10:00:00,35.77,35.78,35.69,35.69,5300.0,31.7603,31.7692,31.6893,31.6893,5300.0
2010-10-28 10:10:00,35.7,35.7,35.6,35.61,7600.0,31.6982,31.6982,31.6094,31.6183,7600.0
2010-10-28 10:20:00,35.63,35.63,35.42,35.46,7800.0,31.636,31.636,31.4496,31.4851,7800.0
2010-10-28 10:30:00,35.48,35.48,35.37,35.43,4400.0,31.5028,31.5028,31.4052,31.4584,4400.0
2010-10-28 10:40:00,35.43,35.47,35.41,35.43,6200.0,31.4584,31.494,31.4407,31.4584,6200.0
2010-10-28 10:50:00,35.44,35.49,35.39,35.47,6300.0,31.4673,31.5117,31.4229,31.494,6300.0
2010-10-28 11:00:00,35.44,35.47,35.41,35.47,6700.0,31.4673,31.494,31.4407,31.494,6700.0
2010-10-28 11:10:00,35.45,35.5,35.44,35.46,5700.0,31.4762,31.5206,31.4673,31.4851,5700.0
2010-10-28 11:20:00,35.47,35.49,35.41,35.45,8400.0,31.494,31.5117,31.4407,31.4762,8400.0
2010-10-28 11:30:00,35.45,35.51,35.45,35.51,2900.0,31.4762,31.5295,31.4762,31.5295,2900.0
2010-10-28 11:40:00,35.53,35.56,35.5,35.51,2100.0,31.5472,31.5739,31.5206,31.5295,2100.0
2010-10-28 11:50:00,35.53,35.54,35.42,35.42,2600.0,31.5472,31.5561,31.4496,31.4496,2600.0
2010-10-28 12:00:00,35.42,35.46,35.41,35.46,4500.0,31.4496,31.4851,31.4407,31.4851,4500.0
2010-10-28 12:10:00,35.46,35.51,35.42,35.44,3100.0,31.4851,31.5295,31.4496,31.4673,3100.0
2010-10-28 12:20:00,35.44,35.46,35.41,35.42,2600.0,31.4673,31.4851,31.4407,31.4496,2600.0
2010-10-28 12:30:00,35.42,35.45,35.42,35.45,1000.0,31.4496,31.4762,31.4496,31.4762,1000.0
2010-10-28 12:40:00,35.46,35.48,35.45,35.48,2800.0,31.4851,31.5028,31.4762,31.5028,2800.0
2010-10-28 12:50:00,35.48,35.53,35.48,35.49,2200.0,31.5028,31.5472,31.5028,31.5117,2200.0
2010-10-28 13:00:00,35.47,35.51,35.45,35.49,1900.0,31.494,31.5295,31.4762,31.5117,1900.0
2010-10-28 13:10:00,35.49,35.52,35.48,35.49,15700.0,31.5117,31.5384,31.5028,31.5117,15700.0
2010-10-28 13:20:00,35.5,35.5,35.42,35.45,23400.0,31.5206,31.5206,31.4496,31.4762,23400.0
2010-10-28 13:30:00,35.46,35.54,35.46,35.54,16400.0,31.4851,31.5561,31.4851,31.5561,16400.0
2010-10-28 13:40:00,35.53,35.61,35.53,35.59,18700.0,31.5472,31.6183,31.5472,31.6005,18700.0
2010-10-28 13:50:00,35.6,35.65,35.57,35.61,6200.0,31.6094,31.6538,31.5828,31.6183,6200.0
2010-10-28 14:00:00,35.62,35.7,35.62,35.69,12400.0,31.6271,31.6982,31.6271,31.6893,12400.0
2010-10-28 14:10:00,35.69,35.71,35.65,35.65,10100.0,31.6893,31.7071,31.6538,31.6538,10100.0
2010-10-28 14:20:00,35.66,35.71,35.66,35.71,9700.0,31.6627,31.7071,31.6627,31.7071,9700.0
2010-10-28 14:30:00,35.7,35.73,35.7,35.71,2400.0,31.6982,31.7248,31.6982,31.7071,2400.0
2010-10-28 14:40:00,35.71,35.71,35.67,35.71,7000.0,31.7071,31.7071,31.6715,31.7071,7000.0
2010-10-28 14:50:00,35.71,35.81,35.71,35.81,6300.0,31.7071,31.7958,31.7071,31.7958,6300.0
2010-10-28 15:00:00,35.78,35.83,35.75,35.82,8400.0,31.7692,31.8136,31.7426,31.8047,8400.0
2010-10-28 15:10:00,35.81,35.82,35.75,35.78,12900.0,31.7958,31.8047,31.7426,31.7692,12900.0
2010-10-28 15:20:00,35.77,35.81,35.77,35.79,12000.0,31.7603,31.7958,31.7603,31.7781,12000.0
2010-10-28 15:30:00,35.79,35.91,35.79,35.9,8700.0,31.7781,31.8846,31.7781,31.8758,8700.0
2010-10-28 15:40:00,35.9,35.91,35.8,35.8,11500.0,31.8758,31.8846,31.787,31.787,11500.0
2010-10-28 15:50:00,35.82,35.9,35.76,35.78,86500.0,31.8047,31.8758,31.7515,31.7692,86500.0
2010-10-29 09:30:00,35.77,36.13,35.77,36.11,10800.0,31.7603,32.08,31.7603,32.0622,10800.0
2010-10-29 09:40:00,36.15,36.3,35.95,35.97,17000.0,32.0977,32.2309,31.9202,31.9379,17000.0
2010-10-29 09:50:00,35.99,36.0,35.87,35.87,5100.0,31.9557,31.9645,31.8491,31.8491,5100.0
2010-10-29 10:00:00,35.89,35.94,35.81,35.94,8100.0,31.8669,31.9113,31.7958,31.9113,8100.0
2010-10-29 10:10:00,35.94,36.02,35.93,35.96,3800.0,31.9113,31.9823,31.9024,31.929,3800.0
2010-10-29 10:20:00,35.98,36.04,35.97,35.99,4400.0,31.9468,32.0001,31.9379,31.9557,4400.0
2010-10-29 10:30:00,35.97,35.97,35.92,35.92,1200.0,31.9379,31.9379,31.8935,31.8935,1200.0
2010-10-29 10:40:00,35.92,35.97,35.84,35.94,8900.0,31.8935,31.9379,31.8225,31.9113,8900.0
2010-10-29 10:50:00,35.94,35.95,35.89,35.92,5000.0,31.9113,31.9202,31.8669,31.8935,5000.0
2010-10-29 11:00:00,35.92,36.05,35.92,36.05,7100.0,31.8935,32.0089,31.8935,32.0089,7100.0
2010-10-29 11:10:00,36.03,36.03,35.88,35.92,7300.0,31.9912,31.9912,31.858,31.8935,7300.0
2010-10-29 11:20:00,35.95,35.97,35.91,35.96,2300.0,31.9202,31.9379,31.8846,31.929,2300.0
2010-10-29 11:30:00,35.96,35.96,35.79,35.86,6300.0,31.929,31.929,31.7781,31.8402,6300.0
2010-10-29 11:40:00,35.89,35.92,35.89,35.9,1300.0,31.8669,31.8935,31.8669,31.8758,1300.0
2010-10-29 11:50:00,35.9,35.92,35.89,35.92,4300.0,31.8758,31.8935,31.8669,31.8935,4300.0
2010-10-29 12:00:00,35.93,35.95,35.92,35.93,6300.0,31.9024,31.9202,31.8935,31.9024,6300.0
2010-10-29 12:10:00,35.93,35.98,35.92,35.97,4600.0,31.9024,31.9468,31.8935,31.9379,4600.0
2010-10-29 12:20:00,35.95,35.99,35.95,35.99,3400.0,31.9202,31.9557,31.9202,31.9557,3400.0
2010-10-29 12:30:00,35.98,35.98,35.92,35.94,3800.0,31.9468,31.9468,31.8935,31.9113,3800.0
2010-10-29 12:40:00,35.93,35.94,35.83,35.84,5000.0,31.9024,31.9113,31.8136,31.8225,5000.0
2010-10-29 12:50:00,35.84,35.85,35.83,35.85,3800.0,31.8225,31.8314,31.8136,31.8314,3800.0
2010-10-29 13:00:00,35.84,35.84,35.79,35.82,4400.0,31.8225,31.8225,31.7781,31.8047,4400.0
2010-10-29 13:10:00,35.81,35.83,35.81,35.81,3700.0,31.7958,31.8136,31.7958,31.7958,3700.0
2010-10-29 13:20:00,35.81,35.87,35.81,35.83,3700.0,31.7958,31.8491,31.7958,31.8136,3700.0
2010-10-29 13:30:00,35.83,35.86,35.82,35.82,2100.0,31.8136,31.8402,31.8047,31.8047,2100.0
2010-10-29 13:40:00,35.82,35.86,35.79,35.81,3400.0,31.8047,31.8402,31.7781,31.7958,3400.0
2010-10-29 13:50:00,35.81,35.91,35.81,35.89,3900.0,31.7958,31.8846,31.7958,31.8669,3900.0
2010-10-29 14:00:00,35.89,35.9,35.85,35.88,4000.0,31.8669,31.8758,31.8314,31.858,4000.0
2010-10-29 14:10:00,35.87,35.93,35.86,35.88,2300.0,31.8491,31.9024,31.8402,31.858,2300.0
2010-10-29 14:20:00,35.9,36.0,35.89,35.99,3200.0,31.8758,31.9645,31.8669,31.9557,3200.0
2010-10-29 14:30:00,35.98,35.99,35.97,35.98,5300.0,31.9468,31.9557,31.9379,31.9468,5300.0
2010-10-29 14:40:00,35.98,36.05,35.97,36.04,5000.0,31.9468,32.0089,31.9379,32.0001,5000.0
2010-10-29 14:50:00,36.01,36.1,36.01,36.06,8700.0,31.9734,32.0533,31.9734,32.0178,8700.0
2010-10-29 15:00:00,36.01,36.06,35.92,35.92,4700.0,31.9734,32.0178,31.8935,31.8935,4700.0
2010-10-29 15:10:00,35.9,35.91,35.82,35.89,6300.0,31.8758,31.8846,31.8047,31.8669,6300.0
2010-10-29 15:20:00,35.88,35.95,35.86,35.95,6600.0,31.858,31.9202,31.8402,31.9202,6600.0
2010-10-29 15:30:00,35.97,36.01,35.97,36.01,26500.0,31.9379,31.9734,31.9379,31.9734,26500.0
2010-10-29 15:40:00,35.99,36.04,35.95,35.96,9300.0,31.9557,32.0001,31.9202,31.929,9300.0
2010-10-29 15:50:00,35.96,35.98,35.85,35.86,43800.0,31.929,31.9468,31.8314,31.8402,43800.0
2010-11-01 09:30:00,36.05,36.22,35.95,36.17,8100.0,32.0089,32.1599,31.9202,32.1155,8100.0
2010-11-01 09:40:00,36.17,36.21,36.13,36.21,2700.0,32.1155,32.151,32.08,32.151,2700.0
2010-11-01 09:50:00,36.21,36.25,36.16,36.2,13400.0,32.151,32.1865,32.1066,32.1421,13400.0
2010-11-01 10:00:00,36.2,36.23,36.14,36.2,16200.0,32.1421,32.1688,32.0889,32.1421,16200.0
2010-11-01 10:10:00,36.2,36.22,36.2,36.21,9000.0,32.1421,32.1599,32.1421,32.151,9000.0
2010-11-01 10:20:00,36.21,36.22,36.14,36.17,8200.0,32.151,32.1599,32.0889,32.1155,8200.0
2010-11-01 10:30:00,36.17,36.17,36.09,36.11,4700.0,32.1155,32.1155,32.0445,32.0622,4700.0
2010-11-01 10:40:00,36.1,36.17,36.09,36.16,3200.0,32.0533,32.1155,32.0445,32.1066,3200.0
2010-11-01 10:50:00,36.16,36.2,36.1,36.13,6000.0,32.1066,32.1421,32.0533,32.08,6000.0
2010-11-01 11:00:00,36.13,36.14,36.01,36.05,7500.0,32.08,32.0889,31.9734,32.0089,7500.0
2010-11-01 11:10:00,36.07,36.11,36.03,36.05,11700.0,32.0267,32.0622,31.9912,32.0089,11700.0
2010-11-01 11:20:00,36.07,36.1,36.01,36.03,5600.0,32.0267,32.0533,31.9734,31.9912,5600.0
2010-11-01 11:30:00,36.02,36.02,35.89,35.9,3600.0,31.9823,31.9823,31.8669,31.8758,3600.0
2010-11-01 11:40:00,35.93,35.97,35.89,35.97,3500.0,31.9024,31.9379,31.8669,31.9379,3500.0
2010-11-01 11:50:00,35.97,35.98,35.93,35.98,1700.0,31.9379,31.9468,31.9024,31.9468,1700.0
2010-11-01 12:00:00,35.98,35.98,35.87,35.9,4300.0,31.9468,31.9468,31.8491,31.8758,4300.0
2010-11-01 12:10:00,35.87,35.92,35.84,35.88,2600.0,31.8491,31.8935,31.8225,31.858,2600.0
2010-11-01 12:20:00,35.87,35.91,35.87,35.9,3600.0,31.8491,31.8846,31.8491,31.8758,3600.0
2010-11-01 12:30:00,35.87,35.89,35.87,35.89,1300.0,31.8491,31.8669,31.8491,31.8669,1300.0
2010-11-01 12:40:00,35.89,35.89,35.83,35.83,2600.0,31.8669,31.8669,31.8136,31.8136,2600.0
2010-11-01 12:50:00,35.84,35.86,35.82,35.86,1600.0,31.8225,31.8402,31.8047,31.8402,1600.0
2010-11-01 13:00:00,35.89,35.89,35.81,35.83,3200.0,31.8669,31.8669,31.7958,31.8136,3200.0
2010-11-01 13:10:00,35.82,35.83,35.8,35.81,5000.0,31.8047,31.8136,31.787,31.7958,5000.0
2010-11-01 13:20:00,35.81,35.81,35.76,35.78,3900.0,31.7958,31.7958,31.7515,31.7692,3900.0
2010-11-01 13:30:00,35.83,35.87,35.8,35.83,6700.0,31.8136,31.8491,31.787,31.8136,6700.0
2010-11-01 13:40:00,35.81,35.83,35.79,35.81,5400.0,31.7958,31.8136,31.7781,31.7958,5400.0
2010-11-01 13:50:00,35.83,35.84,35.79,35.79,2200.0,31.8136,31.8225,31.7781,31.7781,2200.0
2010-11-01 14:00:00,35.79,35.81,35.76,35.78,2100.0,31.7781,31.7958,31.7515,31.7692,2100.0
2010-11-01 14:10:00,35.77,35.77,35.76,35.77,2200.0,31.7603,31.7603,31.7515,31.7603,2200.0
2010-11-01 14:20:00,35.76,35.8,35.73,35.74,4500.0,31.7515,31.787,31.7248,31.7337,4500.0
2010-11-01 14:30:00,35.74,35.75,35.68,35.7,2900.0,31.7337,31.7426,31.6804,31.6982,2900.0
2010-11-01 14:40:00,35.69,35.75,35.66,35.67,3600.0,31.6893,31.7426,31.6627,31.6715,3600.0
2010-11-01 14:50:00,35.67,35.76,35.67,35.74,23800.0,31.6715,31.7515,31.6715,31.7337,23800.0
2010-11-01 15:00:00,35.71,35.72,35.62,35.66,7300.0,31.7071,31.7159,31.6271,31.6627,7300.0
2010-11-01 15:10:00,35.64,35.65,35.52,35.52,5500.0,31.6449,31.6538,31.5384,31.5384,5500.0
2010-11-01 15:20:00,35.55,35.62,35.51,35.58,10100.0,31.565,31.6271,31.5295,31.5916,10100.0
2010-11-01 15:30:00,35.58,35.62,35.57,35.59,7000.0,31.5916,31.6271,31.5828,31.6005,7000.0
2010-11-01 15:40:00,35.58,35.63,35.56,35.62,24700.0,31.5916,31.636,31.5739,31.6271,24700.0
2010-11-01 15:50:00,35.63,35.76,35.59,35.72,40000.0,31.636,31.7515,31.6005,31.7159,40000.0
2010-11-02 09:30:00,35.99,36.12,35.9,35.98,37500.0,31.9557,32.0711,31.8758,31.9468,37500.0
2010-11-02 09:40:00,35.94,35.99,35.88,35.97,3400.0,31.9113,31.9557,31.858,31.9379,3400.0
2010-11-02 09:50:00,35.99,36.01,35.94,36.0,6200.0,31.9557,31.9734,31.9113,31.9645,6200.0
2010-11-02 10:00:00,35.96,36.02,35.96,35.98,2900.0,31.929,31.9823,31.929,31.9468,2900.0
2010-11-02 10:10:00,36.0,36.06,35.95,36.04,7900.0,31.9645,32.0178,31.9202,32.0001,7900.0
2010-11-02 10:20:00,36.04,36.13,36.03,36.09,7200.0,32.0001,32.08,31.9912,32.0445,7200.0
2010-11-02 10:30:00,36.09,36.11,35.95,36.01,11600.0,32.0445,32.0622,31.9202,31.9734,11600.0
2010-11-02 10:40:00,36.02,36.09,36.01,36.07,3700.0,31.9823,32.0445,31.9734,32.0267,3700.0
2010-11-02 10:50:00,36.08,36.09,36.05,36.06,4200.0,32.0356,32.0445,32.0089,32.0178,4200.0
2010-11-02 11:00:00,36.07,36.14,36.07,36.13,2000.0,32.0267,32.0889,32.0267,32.08,2000.0
2010-11-02 11:10:00,36.14,36.14,36.06,36.09,6300.0,32.0889,32.0889,32.0178,32.0445,6300.0
2010-11-02 11:20:00,36.09,36.17,36.08,36.17,4000.0,32.0445,32.1155,32.0356,32.1155,4000.0
2010-11-02 11:30:00,36.16,36.2,36.15,36.18,2800.0,32.1066,32.1421,32.0977,32.1244,2800.0
2010-11-02 11:40:00,36.18,36.18,36.15,36.15,2400.0,32.1244,32.1244,32.0977,32.0977,2400.0
2010-11-02 11:50:00,36.15,36.17,36.14,36.17,2800.0,32.0977,32.1155,32.0889,32.1155,2800.0
2010-11-02 12:00:00,36.17,36.17,36.1,36.1,2100.0,32.1155,32.1155,32.0533,32.0533,2100.0
2010-11-02 12:10:00,36.12,36.15,36.12,36.15,3400.0,32.0711,32.0977,32.0711,32.0977,3400.0
2010-11-02 12:20:00,36.15,36.15,36.1,36.11,2800.0,32.0977,32.0977,32.0533,32.0622,2800.0
2010-11-02 12:30:00,36.12,36.17,36.12,36.14,4200.0,32.0711,32.1155,32.0711,32.0889,4200.0
2010-11-02 12:40:00,36.14,36.19,36.14,36.18,4300.0,32.0889,32.1333,32.0889,32.1244,4300.0
2010-11-02 12:50:00,36.18,36.18,36.09,36.09,2500.0,32.1244,32.1244,32.0445,32.0445,2500.0
2010-11-02 13:00:00,36.09,36.16,36.09,36.15,3800.0,32.0445,32.1066,32.0445,32.0977,3800.0
2010-11-02 13:10:00,36.16,36.17,36.14,36.15,3000.0,32.1066,32.1155,32.0889,32.0977,3000.0
2010-11-02 13:20:00,36.13,36.13,36.12,36.12,1300.0,32.08,32.08,32.0711,32.0711,1300.0
2010-11-02 13:30:00,36.12,36.13,36.1,36.1,1900.0,32.0711,32.08,32.0533,32.0533,1900.0
2010-11-02 13:40:00,36.1,36.14,36.1,36.1,5800.0,32.0533,32.0889,32.0533,32.0533,5800.0
2010-11-02 13:50:00,36.12,36.15,36.12,36.15,900.0,32.0711,32.0977,32.0711,32.0977,900.0
2010-11-02 14:00:00,36.14,36.2,36.13,36.2,5500.0,32.0889,32.1421,32.08,32.1421,5500.0
2010-11-02 14:10:00,36.19,36.21,36.16,36.17,36700.0,32.1333,32.151,32.1066,32.1155,36700.0
2010-11-02 14:20:00,36.16,36.2,36.16,36.19,1700.0,32.1066,32.1421,32.1066,32.1333,1700.0
2010-11-02 14:30:00,36.18,36.19,36.1,36.12,9300.0,32.1244,32.1333,32.0533,32.0711,9300.0
2010-11-02 14:40:00,36.11,36.12,36.07,36.07,5100.0,32.0622,32.0711,32.0267,32.0267,5100.0
2010-11-02 14:50:00,36.09,36.1,36.07,36.07,10400.0,32.0445,32.0533,32.0267,32.0267,10400.0
2010-11-02 15:00:00,36.08,36.1,36.07,36.09,6600.0,32.0356,32.0533,32.0267,32.0445,6600.0
2010-11-02 15:10:00,36.1,36.11,36.07,36.1,15200.0,32.0533,32.0622,32.0267,32.0533,15200.0
2010-11-02 15:20:00,36.1,36.1,36.07,36.08,9000.0,32.0533,32.0533,32.0267,32.0356,9000.0
2010-11-02 15:30:00,36.08,36.1,36.04,36.04,13300.0,32.0356,32.0533,32.0001,32.0001,13300.0
2010-11-02 15:40:00,36.04,36.06,36.02,36.06,19300.0,32.0001,32.0178,31.9823,32.0178,19300.0
2010-11-02 15:50:00,36.05,36.06,35.95,35.97,48800.0,32.0089,32.0178,31.9202,31.9379,48800.0
2010-11-03 09:30:00,36.06,36.13,35.97,35.97,5700.0,32.0178,32.08,31.9379,31.9379,5700.0
2010-11-03 09:40:00,35.96,35.99,35.79,35.96,3500.0,31.929,31.9557,31.7781,31.929,3500.0
2010-11-03 09:50:00,35.96,35.98,35.83,35.83,3300.0,31.929,31.9468,31.8136,31.8136,3300.0
2010-11-03 10:00:00,35.89,36.0,35.88,35.97,7600.0,31.8669,31.9645,31.858,31.9379,7600.0
2010-11-03 10:10:00,35.96,35.97,35.91,35.91,5500.0,31.929,31.9379,31.8846,31.8846,5500.0
2010-11-03 10:20:00,35.89,35.91,35.85,35.87,4300.0,31.8669,31.8846,31.8314,31.8491,4300.0
2010-11-03 10:30:00,35.87,35.88,35.85,35.85,2100.0,31.8491,31.858,31.8314,31.8314,2100.0
2010-11-03 10:40:00,35.83,35.84,35.77,35.79,3200.0,31.8136,31.8225,31.7603,31.7781,3200.0
2010-11-03 10:50:00,35.77,35.87,35.77,35.85,3500.0,31.7603,31.8491,31.7603,31.8314,3500.0
2010-11-03 11:00:00,35.85,35.89,35.85,35.89,4700.0,31.8314,31.8669,31.8314,31.8669,4700.0
2010-11-03 11:10:00,35.88,35.88,35.76,35.79,8600.0,31.858,31.858,31.7515,31.7781,8600.0
2010-11-03 11:20:00,35.8,35.85,35.74,35.78,5100.0,31.787,31.8314,31.7337,31.7692,5100.0
2010-11-03 11:30:00,35.77,35.81,35.71,35.81,6300.0,31.7603,31.7958,31.7071,31.7958,6300.0
2010-11-03 11:40:00,35.82,35.84,35.75,35.83,2800.0,31.8047,31.8225,31.7426,31.8136,2800.0
2010-11-03 11:50:00,35.83,35.86,35.81,35.81,4000.0,31.8136,31.8402,31.7958,31.7958,4000.0
2010-11-03 12:00:00,35.81,35.84,35.77,35.82,2500.0,31.7958,31.8225,31.7603,31.8047,2500.0
2010-11-03 12:10:00,35.82,35.9,35.77,35.8,3800.0,31.8047,31.8758,31.7603,31.787,3800.0
2010-11-03 12:20:00,35.77,35.78,35.72,35.72,6500.0,31.7603,31.7692,31.7159,31.7159,6500.0
2010-11-03 12:30:00,35.74,35.75,35.74,35.74,1500.0,31.7337,31.7426,31.7337,31.7337,1500.0
2010-11-03 12:40:00,35.71,35.72,35.67,35.69,2600.0,31.7071,31.7159,31.6715,31.6893,2600.0
2010-11-03 12:50:00,35.66,35.76,35.65,35.76,6300.0,31.6627,31.7515,31.6538,31.7515,6300.0
2010-11-03 13:00:00,35.74,35.78,35.71,35.78,8000.0,31.7337,31.7692,31.7071,31.7692,8000.0
2010-11-03 13:10:00,35.8,35.83,35.77,35.77,5700.0,31.787,31.8136,31.7603,31.7603,5700.0
2010-11-03 13:20:00,35.78,35.89,35.76,35.87,3900.0,31.7692,31.8669,31.7515,31.8491,3900.0
2010-11-03 13:30:00,35.86,35.9,35.85,35.85,3000.0,31.8402,31.8758,31.8314,31.8314,3000.0
2010-11-03 13:40:00,35.86,35.91,35.83,35.87,3100.0,31.8402,31.8846,31.8136,31.8491,3100.0
2010-11-03 13:50:00,35.88,35.92,35.87,35.88,2400.0,31.858,31.8935,31.8491,31.858,2400.0
2010-11-03 14:00:00,35.85,35.88,35.78,35.81,3600.0,31.8314,31.858,31.7692,31.7958,3600.0
2010-11-03 14:10:00,35.84,36.11,35.83,35.98,11700.0,31.8225,32.0622,31.8136,31.9468,11700.0
2010-11-03 14:20:00,35.97,36.06,35.7,35.76,12600.0,31.9379,32.0178,31.6982,31.7515,12600.0
2010-11-03 14:30:00,35.71,35.81,35.63,35.73,10400.0,31.7071,31.7958,31.636,31.7248,10400.0
2010-11-03 14:40:00,35.7,35.83,35.7,35.79,4400.0,31.6982,31.8136,31.6982,31.7781,4400.0
2010-11-03 14:50:00,35.8,35.87,35.75,35.83,5600.0,31.787,31.8491,31.7426,31.8136,5600.0
2010-11-03 15:00:00,35.78,35.9,35.76,35.89,6300.0,31.7692,31.8758,31.7515,31.8669,6300.0
2010-11-03 15:10:00,35.87,35.93,35.85,35.88,5500.0,31.8491,31.9024,31.8314,31.858,5500.0
2010-11-03 15:20:00,35.86,35.91,35.82,35.82,9400.0,31.8402,31.8846,31.8047,31.8047,9400.0
2010-11-03 15:30:00,35.82,35.87,35.8,35.84,5700.0,31.8047,31.8491,31.787,31.8225,5700.0
2010-11-03 15:40:00,35.81,35.91,35.8,35.9,11000.0,31.7958,31.8846,31.787,31.8758,11000.0
2010-11-03 15:50:00,35.89,35.9,35.81,35.89,28200.0,31.8669,31.8758,31.7958,31.8669,28200.0
2010-11-04 09:30:00,36.33,36.57,36.17,36.52,23600.0,32.2576,32.4707,32.1155,32.4263,23600.0
2010-11-04 09:40:00,36.56,36.59,36.38,36.49,8200.0,32.4618,32.4884,32.302,32.3996,8200.0
2010-11-04 09:50:00,36.49,36.61,36.48,36.58,9100.0,32.3996,32.5062,32.3907,32.4795,9100.0
2010-11-04 10:00:00,36.59,36.62,36.49,36.62,14400.0,32.4884,32.515,32.3996,32.515,14400.0
2010-11-04 10:10:00,36.59,36.6,36.53,36.6,6600.0,32.4884,32.4973,32.4351,32.4973,6600.0
2010-11-04 10:20:00,36.63,36.65,36.55,36.6,5600.0,32.5239,32.5417,32.4529,32.4973,5600.0
2010-11-04 10:30:00,36.57,36.66,36.53,36.65,14500.0,32.4707,32.5506,32.4351,32.5417,14500.0
2010-11-04 10:40:00,36.65,36.66,36.59,36.64,12400.0,32.5417,32.5506,32.4884,32.5328,12400.0
2010-11-04 10:50:00,36.64,36.7,36.62,36.7,7300.0,32.5328,32.5861,32.515,32.5861,7300.0
2010-11-04 11:00:00,36.72,36.75,36.64,36.68,6100.0,32.6038,32.6305,32.5328,32.5683,6100.0
2010-11-04 11:10:00,36.7,36.74,36.66,36.68,3200.0,32.5861,32.6216,32.5506,32.5683,3200.0
2010-11-04 11:20:00,36.66,36.67,36.62,36.65,6000.0,32.5506,32.5594,32.515,32.5417,6000.0
2010-11-04 11:30:00,36.69,36.69,36.65,36.65,2900.0,32.5772,32.5772,32.5417,32.5417,2900.0
2010-11-04 11:40:00,36.66,36.66,36.62,36.63,4700.0,32.5506,32.5506,32.515,32.5239,4700.0
2010-11-04 11:50:00,36.65,36.65,36.56,36.56,2100.0,32.5417,32.5417,32.4618,32.4618,2100.0
2010-11-04 12:00:00,36.57,36.59,36.55,36.55,4400.0,32.4707,32.4884,32.4529,32.4529,4400.0
2010-11-04 12:10:00,36.56,36.57,36.54,36.54,2800.0,32.4618,32.4707,32.444,32.444,2800.0
2010-11-04 12:20:00,36.54,36.57,36.53,36.54,3800.0,32.444,32.4707,32.4351,32.444,3800.0
2010-11-04 12:30:00,36.56,36.58,36.54,36.56,3400.0,32.4618,32.4795,32.444,32.4618,3400.0
2010-11-04 12:40:00,36.55,36.61,36.53,36.61,5500.0,32.4529,32.5062,32.4351,32.5062,5500.0
2010-11-04 12:50:00,36.61,36.66,36.6,36.66,5800.0,32.5062,32.5506,32.4973,32.5506,5800.0
2010-11-04 13:00:00,36.65,36.66,36.63,36.63,11500.0,32.5417,32.5506,32.5239,32.5239,11500.0
2010-11-04 13:10:00,36.64,36.64,36.6,36.63,3300.0,32.5328,32.5328,32.4973,32.5239,3300.0
2010-11-04 13:20:00,36.63,36.65,36.6,36.65,30300.0,32.5239,32.5417,32.4973,32.5417,30300.0
2010-11-04 13:30:00,36.65,36.66,36.6,36.63,5000.0,32.5417,32.5506,32.4973,32.5239,5000.0
2010-11-04 13:40:00,36.64,36.66,36.6,36.62,7700.0,32.5328,32.5506,32.4973,32.515,7700.0
2010-11-04 13:50:00,36.62,36.63,36.6,36.62,6700.0,32.515,32.5239,32.4973,32.515,6700.0
2010-11-04 14:00:00,36.62,36.67,36.62,36.67,8400.0,32.515,32.5594,32.515,32.5594,8400.0
2010-11-04 14:10:00,36.67,36.69,36.64,36.66,12700.0,32.5594,32.5772,32.5328,32.5506,12700.0
2010-11-04 14:20:00,36.66,36.67,36.64,36.65,2100.0,32.5506,32.5594,32.5328,32.5417,2100.0
2010-11-04 14:30:00,36.65,36.69,36.65,36.68,3500.0,32.5417,32.5772,32.5417,32.5683,3500.0
2010-11-04 14:40:00,36.69,36.69,36.68,36.68,2400.0,32.5772,32.5772,32.5683,32.5683,2400.0
2010-11-04 14:50:00,36.68,36.68,36.62,36.64,9400.0,32.5683,32.5683,32.515,32.5328,9400.0
2010-11-04 15:00:00,36.66,36.67,36.64,36.64,7100.0,32.5506,32.5594,32.5328,32.5328,7100.0
2010-11-04 15:10:00,36.64,36.67,36.64,36.65,6200.0,32.5328,32.5594,32.5328,32.5417,6200.0
2010-11-04 15:20:00,36.65,36.68,36.64,36.67,9900.0,32.5417,32.5683,32.5328,32.5594,9900.0
2010-11-04 15:30:00,36.67,36.67,36.63,36.64,14700.0,32.5594,32.5594,32.5239,32.5328,14700.0
2010-11-04 15:40:00,36.64,36.69,36.59,36.66,32400.0,32.5328,32.5772,32.4884,32.5506,32400.0
2010-11-04 15:50:00,36.67,36.8,36.67,36.74,68800.0,32.5594,32.6749,32.5594,32.6216,68800.0
2010-11-05 09:30:00,36.88,36.88,36.75,36.85,8600.0,32.7459,32.7459,32.6305,32.7193,8600.0
2010-11-05 09:40:00,36.85,36.89,36.83,36.83,4400.0,32.7193,32.7548,32.7015,32.7015,4400.0
2010-11-05 09:50:00,36.82,36.91,36.73,36.85,3900.0,32.6926,32.7725,32.6127,32.7193,3900.0
2010-11-05 10:00:00,36.88,36.95,36.81,36.93,4600.0,32.7459,32.8081,32.6838,32.7903,4600.0
2010-11-05 10:10:00,36.91,36.98,36.89,36.95,5300.0,32.7725,32.8347,32.7548,32.8081,5300.0
2010-11-05 10:20:00,36.97,37.0,36.97,37.0,9600.0,32.8258,32.8525,32.8258,32.8525,9600.0
2010-11-05 10:30:00,37.02,37.18,37.0,37.17,8000.0,32.8702,33.0123,32.8525,33.0034,8000.0
2010-11-05 10:40:00,37.17,37.25,37.16,37.24,5500.0,33.0034,33.0744,32.9945,33.0656,5500.0
2010-11-05 10:50:00,37.23,37.25,37.22,37.23,4900.0,33.0567,33.0744,33.0478,33.0567,4900.0
2010-11-05 11:00:00,37.24,37.25,37.22,37.25,4900.0,33.0656,33.0744,33.0478,33.0744,4900.0
2010-11-05 11:10:00,37.24,37.25,37.2,37.23,4000.0,33.0656,33.0744,33.03,33.0567,4000.0
2010-11-05 11:20:00,37.21,37.21,37.17,37.19,1500.0,33.0389,33.0389,33.0034,33.0212,1500.0
2010-11-05 11:30:00,37.19,37.22,37.18,37.18,3800.0,33.0212,33.0478,33.0123,33.0123,3800.0
2010-11-05 11:40:00,37.19,37.22,37.16,37.16,4600.0,33.0212,33.0478,32.9945,32.9945,4600.0
2010-11-05 11:50:00,37.17,37.18,37.11,37.11,4000.0,33.0034,33.0123,32.9501,32.9501,4000.0
2010-11-05 12:00:00,37.13,37.14,37.04,37.13,11600.0,32.9679,32.9768,32.888,32.9679,11600.0
2010-11-05 12:10:00,37.13,37.22,37.13,37.22,8100.0,32.9679,33.0478,32.9679,33.0478,8100.0
2010-11-05 12:20:00,37.22,37.22,37.2,37.2,2600.0,33.0478,33.0478,33.03,33.03,2600.0
2010-11-05 12:30:00,37.2,37.27,37.11,37.27,8500.0,33.03,33.0922,32.9501,33.0922,8500.0
2010-11-05 12:40:00,37.27,37.29,37.26,37.26,4800.0,33.0922,33.1099,33.0833,33.0833,4800.0
2010-11-05 12:50:00,37.26,37.26,37.24,37.24,4100.0,33.0833,33.0833,33.0656,33.0656,4100.0
2010-11-05 13:00:00,37.24,37.24,37.19,37.2,13700.0,33.0656,33.0656,33.0212,33.03,13700.0
2010-11-05 13:10:00,37.2,37.21,37.19,37.2,5800.0,33.03,33.0389,33.0212,33.03,5800.0
2010-11-05 13:20:00,37.2,37.2,37.19,37.19,4700.0,33.03,33.03,33.0212,33.0212,4700.0
2010-11-05 13:30:00,37.19,37.2,37.19,37.19,5600.0,33.0212,33.03,33.0212,33.0212,5600.0
2010-11-05 13:40:00,37.18,37.18,37.11,37.12,3100.0,33.0123,33.0123,32.9501,32.959,3100.0
2010-11-05 13:50:00,37.11,37.12,37.07,37.08,3200.0,32.9501,32.959,32.9146,32.9235,3200.0
2010-11-05 14:00:00,37.08,37.08,37.01,37.01,3900.0,32.9235,32.9235,32.8613,32.8613,3900.0
2010-11-05 14:10:00,37.02,37.02,36.9,36.99,3700.0,32.8702,32.8702,32.7637,32.8436,3700.0
2010-11-05 14:20:00,37.0,37.03,36.9,36.96,9600.0,32.8525,32.8791,32.7637,32.8169,9600.0
2010-11-05 14:30:00,36.94,36.98,36.94,36.98,5700.0,32.7992,32.8347,32.7992,32.8347,5700.0
2010-11-05 14:40:00,36.97,36.98,36.77,36.87,37800.0,32.8258,32.8347,32.6482,32.737,37800.0
2010-11-05 14:50:00,36.87,36.89,36.78,36.8,17400.0,32.737,32.7548,32.6571,32.6749,17400.0
2010-11-05 15:00:00,36.8,36.86,36.73,36.85,24100.0,32.6749,32.7281,32.6127,32.7193,24100.0
2010-11-05 15:10:00,36.85,36.85,36.84,36.85,4300.0,32.7193,32.7193,32.7104,32.7193,4300.0
2010-11-05 15:20:00,36.85,36.88,36.84,36.88,9500.0,32.7193,32.7459,32.7104,32.7459,9500.0
2010-11-05 15:30:00,36.88,36.9,36.83,36.83,10700.0,32.7459,32.7637,32.7015,32.7015,10700.0
2010-11-05 15:40:00,36.83,36.94,36.77,36.94,17900.0,32.7015,32.7992,32.6482,32.7992,17900.0
2010-11-05 15:50:00,36.94,37.1,36.94,37.05,44600.0,32.7992,32.9412,32.7992,32.8968,44600.0
2010-11-08 09:30:00,36.87,37.09,36.87,36.92,6300.0,32.737,32.9324,32.737,32.7814,6300.0
2010-11-08 09:40:00,36.97,36.99,36.83,36.86,5000.0,32.8258,32.8436,32.7015,32.7281,5000.0
2010-11-08 09:50:00,36.88,36.99,36.84,36.9,4500.0,32.7459,32.8436,32.7104,32.7637,4500.0
2010-11-08 10:00:00,36.93,36.98,36.8,36.95,8000.0,32.7903,32.8347,32.6749,32.8081,8000.0
2010-11-08 10:10:00,36.96,37.09,36.89,37.06,6800.0,32.8169,32.9324,32.7548,32.9057,6800.0
2010-11-08 10:20:00,37.04,37.05,36.99,36.99,8100.0,32.888,32.8968,32.8436,32.8436,8100.0
2010-11-08 10:30:00,37.0,37.0,36.96,36.99,4400.0,32.8525,32.8525,32.8169,32.8436,4400.0
2010-11-08 10:40:00,36.99,37.01,36.96,37.0,6200.0,32.8436,32.8613,32.8169,32.8525,6200.0
2010-11-08 10:50:00,37.0,37.0,36.81,36.89,8700.0,32.8525,32.8525,32.6838,32.7548,8700.0
2010-11-08 11:00:00,36.88,36.88,36.74,36.77,5200.0,32.7459,32.7459,32.6216,32.6482,5200.0
2010-11-08 11:10:00,36.77,36.88,36.76,36.86,10700.0,32.6482,32.7459,32.6394,32.7281,10700.0
2010-11-08 11:20:00,36.85,36.98,36.85,36.97,6100.0,32.7193,32.8347,32.7193,32.8258,6100.0
2010-11-08 11:30:00,36.99,37.0,36.96,37.0,4700.0,32.8436,32.8525,32.8169,32.8525,4700.0
2010-11-08 11:40:00,37.0,37.01,36.98,37.0,22200.0,32.8525,32.8613,32.8347,32.8525,22200.0
2010-11-08 11:50:00,37.0,37.07,37.0,37.05,5300.0,32.8525,32.9146,32.8525,32.8968,5300.0
2010-11-08 12:00:00,37.05,37.06,37.0,37.01,3100.0,32.8968,32.9057,32.8525,32.8613,3100.0
2010-11-08 12:10:00,37.0,37.1,36.99,37.08,4800.0,32.8525,32.9412,32.8436,32.9235,4800.0
2010-11-08 12:20:00,37.08,37.11,37.03,37.11,2800.0,32.9235,32.9501,32.8791,32.9501,2800.0
2010-11-08 12:30:00,37.15,37.15,37.1,37.11,2200.0,32.9856,32.9856,32.9412,32.9501,2200.0
2010-11-08 12:40:00,37.13,37.15,37.12,37.15,4400.0,32.9679,32.9856,32.959,32.9856,4400.0
2010-11-08 12:50:00,37.14,37.16,37.14,37.16,2600.0,32.9768,32.9945,32.9768,32.9945,2600.0
2010-11-08 13:00:00,37.16,37.2,37.16,37.2,3000.0,32.9945,33.03,32.9945,33.03,3000.0
2010-11-08 13:10:00,37.2,37.23,37.19,37.21,4300.0,33.03,33.0567,33.0212,33.0389,4300.0
2010-11-08 13:20:00,37.21,37.25,37.21,37.24,2400.0,33.0389,33.0744,33.0389,33.0656,2400.0
2010-11-08 13:30:00,37.25,37.25,37.24,37.24,2700.0,33.0744,33.0744,33.0656,33.0656,2700.0
2010-11-08 13:40:00,37.24,37.24,37.13,37.13,5300.0,33.0656,33.0656,32.9679,32.9679,5300.0
2010-11-08 13:50:00,37.13,37.14,37.13,37.13,2700.0,32.9679,32.9768,32.9679,32.9679,2700.0
2010-11-08 14:00:00,37.13,37.2,37.12,37.19,7100.0,32.9679,33.03,32.959,33.0212,7100.0
2010-11-08 14:10:00,37.19,37.2,37.18,37.19,4300.0,33.0212,33.03,33.0123,33.0212,4300.0
2010-11-08 14:20:00,37.19,37.31,37.19,37.31,12500.0,33.0212,33.1277,33.0212,33.1277,12500.0
2010-11-08 14:30:00,37.3,37.3,37.2,37.22,7400.0,33.1188,33.1188,33.03,33.0478,7400.0
2010-11-08 14:40:00,37.22,37.26,37.21,37.26,5700.0,33.0478,33.0833,33.0389,33.0833,5700.0
2010-11-08 14:50:00,37.26,37.26,37.24,37.24,5000.0,33.0833,33.0833,33.0656,33.0656,5000.0
2010-11-08 15:00:00,37.24,37.25,37.21,37.21,11900.0,33.0656,33.0744,33.0389,33.0389,11900.0
2010-11-08 15:10:00,37.21,37.22,37.21,37.21,5100.0,33.0389,33.0478,33.0389,33.0389,5100.0
2010-11-08 15:20:00,37.21,37.29,37.21,37.28,12300.0,33.0389,33.1099,33.0389,33.1011,12300.0
2010-11-08 15:30:00,37.28,37.28,37.27,37.27,9300.0,33.1011,33.1011,33.0922,33.0922,9300.0
2010-11-08 15:40:00,37.28,37.33,37.26,37.31,27400.0,33.1011,33.1455,33.0833,33.1277,27400.0
2010-11-08 15:50:00,37.32,37.34,37.24,37.28,41800.0,33.1366,33.1543,33.0656,33.1011,41800.0
2010-11-09 09:30:00,37.45,37.45,37.24,37.32,8200.0,33.252,33.252,33.0656,33.1366,8200.0
2010-11-09 09:40:00,37.33,37.36,37.22,37.3,8700.0,33.1455,33.1721,33.0478,33.1188,8700.0
2010-11-09 09:50:00,37.34,37.45,37.3,37.43,8400.0,33.1543,33.252,33.1188,33.2343,8400.0
2010-11-09 10:00:00,37.42,37.55,37.41,37.52,9900.0,33.2254,33.3408,33.2165,33.3142,9900.0
2010-11-09 10:10:00,37.52,37.64,37.51,37.62,16700.0,33.3142,33.4207,33.3053,33.403,16700.0
2010-11-09 10:20:00,37.62,37.71,37.61,37.62,9100.0,33.403,33.4829,33.3941,33.403,9100.0
2010-11-09 10:30:00,37.61,37.65,37.56,37.56,6100.0,33.3941,33.4296,33.3497,33.3497,6100.0
2010-11-09 10:40:00,37.56,37.58,37.5,37.58,6800.0,33.3497,33.3674,33.2964,33.3674,6800.0
2010-11-09 10:50:00,37.54,37.59,37.54,37.59,3800.0,33.3319,33.3763,33.3319,33.3763,3800.0
2010-11-09 11:00:00,37.6,37.64,37.54,37.54,6800.0,33.3852,33.4207,33.3319,33.3319,6800.0
2010-11-09 11:10:00,37.54,37.54,37.51,37.51,5600.0,33.3319,33.3319,33.3053,33.3053,5600.0
2010-11-09 11:20:00,37.51,37.51,37.37,37.39,13100.0,33.3053,33.3053,33.181,33.1987,13100.0
2010-11-09 11:30:00,37.39,37.4,37.38,37.4,3900.0,33.1987,33.2076,33.1899,33.2076,3900.0
2010-11-09 11:40:00,37.39,37.5,37.39,37.49,5500.0,33.1987,33.2964,33.1987,33.2875,5500.0
2010-11-09 11:50:00,37.48,37.49,37.41,37.41,8000.0,33.2786,33.2875,33.2165,33.2165,8000.0
2010-11-09 12:00:00,37.4,37.4,37.33,37.33,2700.0,33.2076,33.2076,33.1455,33.1455,2700.0
2010-11-09 12:10:00,37.33,37.36,37.29,37.29,2900.0,33.1455,33.1721,33.1099,33.1099,2900.0
2010-11-09 12:20:00,37.28,37.31,37.21,37.21,3400.0,33.1011,33.1277,33.0389,33.0389,3400.0
2010-11-09 12:30:00,37.22,37.29,37.17,37.17,3500.0,33.0478,33.1099,33.0034,33.0034,3500.0
2010-11-09 12:40:00,37.17,37.17,37.12,37.12,3200.0,33.0034,33.0034,32.959,32.959,3200.0
2010-11-09 12:50:00,37.11,37.12,37.06,37.06,3000.0,32.9501,32.959,32.9057,32.9057,3000.0
2010-11-09 13:00:00,37.06,37.14,37.04,37.14,3600.0,32.9057,32.9768,32.888,32.9768,3600.0
2010-11-09 13:10:00,37.12,37.13,37.05,37.07,7400.0,32.959,32.9679,32.8968,32.9146,7400.0
2010-11-09 13:20:00,37.06,37.07,37.02,37.03,2900.0,32.9057,32.9146,32.8702,32.8791,2900.0
2010-11-09 13:30:00,37.04,37.1,36.98,36.98,5900.0,32.888,32.9412,32.8347,32.8347,5900.0
2010-11-09 13:40:00,36.97,36.98,36.92,36.95,4200.0,32.8258,32.8347,32.7814,32.8081,4200.0
2010-11-09 13:50:00,36.97,37.01,36.95,36.98,5500.0,32.8258,32.8613,32.8081,32.8347,5500.0
2010-11-09 14:00:00,36.98,37.01,36.97,36.99,4400.0,32.8347,32.8613,32.8258,32.8436,4400.0
2010-11-09 14:10:00,36.98,37.04,36.98,36.98,5600.0,32.8347,32.888,32.8347,32.8347,5600.0
2010-11-09 14:20:00,36.97,36.98,36.97,36.98,2100.0,32.8258,32.8347,32.8258,32.8347,2100.0
2010-11-09 14:30:00,36.98,37.08,36.98,37.04,6200.0,32.8347,32.9235,32.8347,32.888,6200.0
2010-11-09 14:40:00,37.04,37.07,37.03,37.06,5500.0,32.888,32.9146,32.8791,32.9057,5500.0
2010-11-09 14:50:00,37.05,37.08,37.01,37.08,5700.0,32.8968,32.9235,32.8613,32.9235,5700.0
2010-11-09 15:00:00,37.08,37.08,36.95,36.95,6900.0,32.9235,32.9235,32.8081,32.8081,6900.0
2010-11-09 15:10:00,36.95,36.96,36.91,36.91,5300.0,32.8081,32.8169,32.7725,32.7725,5300.0
2010-11-09 15:20:00,36.92,36.93,36.84,36.88,9200.0,32.7814,32.7903,32.7104,32.7459,9200.0
2010-11-09 15:30:00,36.86,36.91,36.78,36.8,5800.0,32.7281,32.7725,32.6571,32.6749,5800.0
2010-11-09 15:40:00,36.79,36.8,36.64,36.64,12900.0,32.666,32.6749,32.5328,32.5328,12900.0
2010-11-09 15:50:00,36.66,36.84,36.62,36.83,66500.0,32.5506,32.7104,32.515,32.7015,66500.0
2010-11-10 09:30:00,36.87,36.99,36.73,36.84,6100.0,32.737,32.8436,32.6127,32.7104,6100.0
2010-11-10 09:40:00,36.84,37.09,36.84,37.03,18900.0,32.7104,32.9324,32.7104,32.8791,18900.0
2010-11-10 09:50:00,37.03,37.03,36.83,36.89,5700.0,32.8791,32.8791,32.7015,32.7548,5700.0
2010-11-10 10:00:00,36.94,36.94,36.7,36.81,28000.0,32.7992,32.7992,32.5861,32.6838,28000.0
2010-11-10 10:10:00,36.83,36.93,36.76,36.8,5300.0,32.7015,32.7903,32.6394,32.6749,5300.0
2010-11-10 10:20:00,36.78,36.78,36.52,36.52,27800.0,32.6571,32.6571,32.4263,32.4263,27800.0
2010-11-10 10:30:00,36.55,36.84,36.55,36.84,3700.0,32.4529,32.7104,32.4529,32.7104,3700.0
2010-11-10 10:40:00,36.87,36.89,36.78,36.78,2700.0,32.737,32.7548,32.6571,32.6571,2700.0
2010-11-10 10:50:00,36.81,36.86,36.76,36.85,3200.0,32.6838,32.7281,32.6394,32.7193,3200.0
2010-11-10 11:00:00,36.9,36.9,36.76,36.78,3600.0,32.7637,32.7637,32.6394,32.6571,3600.0
2010-11-10 11:10:00,36.79,36.86,36.77,36.8,3200.0,32.666,32.7281,32.6482,32.6749,3200.0
2010-11-10 11:20:00,36.81,36.86,36.79,36.83,2800.0,32.6838,32.7281,32.666,32.7015,2800.0
2010-11-10 11:30:00,36.86,36.92,36.85,36.9,3300.0,32.7281,32.7814,32.7193,32.7637,3300.0
2010-11-10 11:40:00,36.93,36.98,36.78,36.92,8100.0,32.7903,32.8347,32.6571,32.7814,8100.0
2010-11-10 11:50:00,36.9,37.12,36.9,37.06,6100.0,32.7637,32.959,32.7637,32.9057,6100.0
2010-11-10 12:00:00,37.07,37.1,36.92,36.92,5800.0,32.9146,32.9412,32.7814,32.7814,5800.0
2010-11-10 12:10:00,36.93,37.07,36.93,36.97,11100.0,32.7903,32.9146,32.7903,32.8258,11100.0
2010-11-10 12:20:00,36.94,36.94,36.78,36.81,4400.0,32.7992,32.7992,32.6571,32.6838,4400.0
2010-11-10 12:30:00,36.83,36.98,36.83,36.96,3700.0,32.7015,32.8347,32.7015,32.8169,3700.0
2010-11-10 12:40:00,36.94,36.94,36.71,36.73,14700.0,32.7992,32.7992,32.595,32.6127,14700.0
2010-11-10 12:50:00,36.72,36.82,36.67,36.7,9400.0,32.6038,32.6926,32.5594,32.5861,9400.0
2010-11-10 13:00:00,36.67,36.68,36.52,36.66,16700.0,32.5594,32.5683,32.4263,32.5506,16700.0
2010-11-10 13:10:00,36.71,36.83,36.66,36.83,5900.0,32.595,32.7015,32.5506,32.7015,5900.0
2010-11-10 13:20:00,36.83,36.93,36.83,36.93,3400.0,32.7015,32.7903,32.7015,32.7903,3400.0
2010-11-10 13:30:00,36.94,37.0,36.94,36.96,6200.0,32.7992,32.8525,32.7992,32.8169,6200.0
2010-11-10 13:40:00,36.95,36.96,36.9,36.92,7000.0,32.8081,32.8169,32.7637,32.7814,7000.0
2010-11-10 13:50:00,36.92,36.97,36.91,36.95,2800.0,32.7814,32.8258,32.7725,32.8081,2800.0
2010-11-10 14:00:00,36.98,37.06,36.9,37.05,11900.0,32.8347,32.9057,32.7637,32.8968,11900.0
2010-11-10 14:10:00,37.05,37.1,37.04,37.1,2200.0,32.8968,32.9412,32.888,32.9412,2200.0
2010-11-10 14:20:00,37.07,37.21,37.05,37.21,4800.0,32.9146,33.0389,32.8968,33.0389,4800.0
2010-11-10 14:30:00,37.18,37.22,37.07,37.21,5300.0,33.0123,33.0478,32.9146,33.0389,5300.0
2010-11-10 14:40:00,37.2,37.2,37.09,37.16,10500.0,33.03,33.03,32.9324,32.9945,10500.0
2010-11-10 14:50:00,37.14,37.3,37.14,37.29,5200.0,32.9768,33.1188,32.9768,33.1099,5200.0
2010-11-10 15:00:00,37.26,37.26,37.2,37.25,4900.0,33.0833,33.0833,33.03,33.0744,4900.0
2010-11-10 15:10:00,37.26,37.28,37.22,37.22,4700.0,33.0833,33.1011,33.0478,33.0478,4700.0
2010-11-10 15:20:00,37.23,37.27,37.23,37.25,5300.0,33.0567,33.0922,33.0567,33.0744,5300.0
2010-11-10 15:30:00,37.25,37.3,37.24,37.24,9100.0,33.0744,33.1188,33.0656,33.0656,9100.0
2010-11-10 15:40:00,37.24,37.31,37.22,37.26,13400.0,33.0656,33.1277,33.0478,33.0833,13400.0
2010-11-10 15:50:00,37.27,37.44,37.25,37.42,48900.0,33.0922,33.2431,33.0744,33.2254,48900.0
2010-11-11 09:30:00,37.11,37.25,37.0,37.0,6200.0,32.9501,33.0744,32.8525,32.8525,6200.0
2010-11-11 09:40:00,37.0,37.02,36.78,36.89,21000.0,32.8525,32.8702,32.6571,32.7548,21000.0
2010-11-11 09:50:00,36.9,36.9,36.7,36.87,17100.0,32.7637,32.7637,32.5861,32.737,17100.0
2010-11-11 10:00:00,36.88,36.92,36.81,36.91,17500.0,32.7459,32.7814,32.6838,32.7725,17500.0
2010-11-11 10:10:00,36.91,36.97,36.9,36.97,6300.0,32.7725,32.8258,32.7637,32.8258,6300.0
2010-11-11 10:20:00,36.97,36.97,36.89,36.9,6800.0,32.8258,32.8258,32.7548,32.7637,6800.0
2010-11-11 10:30:00,36.9,36.93,36.82,36.93,6100.0,32.7637,32.7903,32.6926,32.7903,6100.0
2010-11-11 10:40:00,36.92,36.94,36.84,36.91,5600.0,32.7814,32.7992,32.7104,32.7725,5600.0
2010-11-11 10:50:00,36.9,36.98,36.87,36.96,7300.0,32.7637,32.8347,32.737,32.8169,7300.0
2010-11-11 11:00:00,36.94,37.06,36.94,37.01,9000.0,32.7992,32.9057,32.7992,32.8613,9000.0
2010-11-11 11:10:00,37.01,37.13,37.01,37.13,3200.0,32.8613,32.9679,32.8613,32.9679,3200.0
2010-11-11 11:20:00,37.13,37.13,37.0,37.1,6900.0,32.9679,32.9679,32.8525,32.9412,6900.0
2010-11-11 11:30:00,37.09,37.15,37.06,37.13,2400.0,32.9324,32.9856,32.9057,32.9679,2400.0
2010-11-11 11:40:00,37.12,37.12,37.08,37.1,1900.0,32.959,32.959,32.9235,32.9412,1900.0
2010-11-11 11:50:00,37.1,37.12,37.1,37.12,2300.0,32.9412,32.959,32.9412,32.959,2300.0
2010-11-11 12:00:00,37.11,37.19,37.1,37.16,6300.0,32.9501,33.0212,32.9412,32.9945,6300.0
2010-11-11 12:10:00,37.16,37.22,37.15,37.15,6700.0,32.9945,33.0478,32.9856,32.9856,6700.0
2010-11-11 12:20:00,37.16,37.16,37.08,37.1,10500.0,32.9945,32.9945,32.9235,32.9412,10500.0
2010-11-11 12:30:00,37.13,37.21,37.1,37.2,11200.0,32.9679,33.0389,32.9412,33.03,11200.0
2010-11-11 12:40:00,37.19,37.21,37.19,37.19,4000.0,33.0212,33.0389,33.0212,33.0212,4000.0
2010-11-11 12:50:00,37.19,37.23,37.19,37.2,6900.0,33.0212,33.0567,33.0212,33.03,6900.0
2010-11-11 13:00:00,37.2,37.24,37.18,37.22,4700.0,33.03,33.0656,33.0123,33.0478,4700.0
2010-11-11 13:10:00,37.22,37.24,37.2,37.2,1200.0,33.0478,33.0656,33.03,33.03,1200.0
2010-11-11 13:20:00,37.22,37.22,37.1,37.1,4100.0,33.0478,33.0478,32.9412,32.9412,4100.0
2010-11-11 13:30:00,37.12,37.18,37.12,37.17,6100.0,32.959,33.0123,32.959,33.0034,6100.0
2010-11-11 13:40:00,37.17,37.22,37.12,37.12,8900.0,33.0034,33.0478,32.959,32.959,8900.0
2010-11-11 13:50:00,37.15,37.19,37.15,37.19,2400.0,32.9856,33.0212,32.9856,33.0212,2400.0
2010-11-11 14:00:00,37.18,37.18,37.12,37.12,2200.0,33.0123,33.0123,32.959,32.959,2200.0
2010-11-11 14:10:00,37.12,37.19,37.1,37.15,13900.0,32.959,33.0212,32.9412,32.9856,13900.0
2010-11-11 14:20:00,37.15,37.2,37.15,37.16,4800.0,32.9856,33.03,32.9856,32.9945,4800.0
2010-11-11 14:30:00,37.16,37.23,37.16,37.19,5100.0,32.9945,33.0567,32.9945,33.0212,5100.0
2010-11-11 14:40:00,37.13,37.18,37.12,37.12,4100.0,32.9679,33.0123,32.959,32.959,4100.0
2010-11-11 14:50:00,37.12,37.12,37.1,37.1,3900.0,32.959,32.959,32.9412,32.9412,3900.0
2010-11-11 15:00:00,37.1,37.11,37.1,37.1,5800.0,32.9412,32.9501,32.9412,32.9412,5800.0
2010-11-11 15:10:00,37.1,37.11,37.08,37.09,9300.0,32.9412,32.9501,32.9235,32.9324,9300.0
2010-11-11 15:20:00,37.09,37.1,37.05,37.08,30100.0,32.9324,32.9412,32.8968,32.9235,30100.0
2010-11-11 15:30:00,37.08,37.1,37.04,37.08,14900.0,32.9235,32.9412,32.888,32.9235,14900.0
2010-11-11 15:40:00,37.08,37.11,37.05,37.1,16000.0,32.9235,32.9501,32.8968,32.9412,16000.0
2010-11-11 15:50:00,37.1,37.14,37.1,37.11,24900.0,32.9412,32.9768,32.9412,32.9501,24900.0
2010-11-12 09:30:00,36.82,36.93,36.71,36.84,9400.0,32.6926,32.7903,32.595,32.7104,9400.0
2010-11-12 09:40:00,36.85,36.92,36.82,36.85,6500.0,32.7193,32.7814,32.6926,32.7193,6500.0
2010-11-12 09:50:00,36.84,36.91,36.81,36.83,6100.0,32.7104,32.7725,32.6838,32.7015,6100.0
2010-11-12 10:00:00,36.81,36.84,36.8,36.8,1700.0,32.6838,32.7104,32.6749,32.6749,1700.0
2010-11-12 10:10:00,36.79,36.82,36.76,36.79,6600.0,32.666,32.6926,32.6394,32.666,6600.0
2010-11-12 10:20:00,36.78,36.78,36.67,36.69,2000.0,32.6571,32.6571,32.5594,32.5772,2000.0
2010-11-12 10:30:00,36.66,36.68,36.63,36.67,9300.0,32.5506,32.5683,32.5239,32.5594,9300.0
2010-11-12 10:40:00,36.62,36.65,36.55,36.57,3700.0,32.515,32.5417,32.4529,32.4707,3700.0
2010-11-12 10:50:00,36.58,36.58,36.48,36.49,3900.0,32.4795,32.4795,32.3907,32.3996,3900.0
2010-11-12 11:00:00,36.49,36.52,36.41,36.42,6700.0,32.3996,32.4263,32.3286,32.3375,6700.0
2010-11-12 11:10:00,36.44,36.45,36.41,36.43,4500.0,32.3552,32.3641,32.3286,32.3463,4500.0
2010-11-12 11:20:00,36.45,36.51,36.44,36.51,3400.0,32.3641,32.4174,32.3552,32.4174,3400.0
2010-11-12 11:30:00,36.49,36.51,36.39,36.42,5700.0,32.3996,32.4174,32.3108,32.3375,5700.0
2010-11-12 11:40:00,36.42,36.48,36.37,36.47,27400.0,32.3375,32.3907,32.2931,32.3819,27400.0
2010-11-12 11:50:00,36.46,36.5,36.38,36.45,14900.0,32.373,32.4085,32.302,32.3641,14900.0
2010-11-12 12:00:00,36.43,36.49,36.29,36.36,5200.0,32.3463,32.3996,32.222,32.2842,5200.0
2010-11-12 12:10:00,36.38,36.38,36.24,36.27,3800.0,32.302,32.302,32.1776,32.2043,3800.0
2010-11-12 12:20:00,36.25,36.25,36.12,36.21,7900.0,32.1865,32.1865,32.0711,32.151,7900.0
2010-11-12 12:30:00,36.19,36.2,36.12,36.12,1800.0,32.1333,32.1421,32.0711,32.0711,1800.0
2010-11-12 12:40:00,36.13,36.18,36.07,36.09,3400.0,32.08,32.1244,32.0267,32.0445,3400.0
2010-11-12 12:50:00,36.09,36.12,36.05,36.07,3100.0,32.0445,32.0711,32.0089,32.0267,3100.0
2010-11-12 13:00:00,36.05,36.1,36.04,36.06,5000.0,32.0089,32.0533,32.0001,32.0178,5000.0
2010-11-12 13:10:00,36.06,36.1,36.04,36.06,4100.0,32.0178,32.0533,32.0001,32.0178,4100.0
2010-11-12 13:20:00,36.04,36.12,36.02,36.1,5100.0,32.0001,32.0711,31.9823,32.0533,5100.0
2010-11-12 13:30:00,36.12,36.15,36.1,36.14,2100.0,32.0711,32.0977,32.0533,32.0889,2100.0
2010-11-12 13:40:00,36.11,36.15,36.08,36.12,3000.0,32.0622,32.0977,32.0356,32.0711,3000.0
2010-11-12 13:50:00,36.09,36.12,35.96,35.96,6200.0,32.0445,32.0711,31.929,31.929,6200.0
2010-11-12 14:00:00,35.97,36.07,35.96,36.07,3900.0,31.9379,32.0267,31.929,32.0267,3900.0
2010-11-12 14:10:00,36.05,36.08,36.04,36.08,2900.0,32.0089,32.0356,32.0001,32.0356,2900.0
2010-11-12 14:20:00,36.08,36.08,36.04,36.05,4600.0,32.0356,32.0356,32.0001,32.0089,4600.0
2010-11-12 14:30:00,36.04,36.13,36.02,36.13,5700.0,32.0001,32.08,31.9823,32.08,5700.0
2010-11-12 14:40:00,36.12,36.12,36.05,36.11,2800.0,32.0711,32.0711,32.0089,32.0622,2800.0
2010-11-12 14:50:00,36.11,36.21,36.1,36.14,3600.0,32.0622,32.151,32.0533,32.0889,3600.0
2010-11-12 15:00:00,36.14,36.22,36.12,36.2,5700.0,32.0889,32.1599,32.0711,32.1421,5700.0
2010-11-12 15:10:00,36.17,36.24,36.13,36.24,6000.0,32.1155,32.1776,32.08,32.1776,6000.0
2010-11-12 15:20:00,36.23,36.23,36.11,36.15,6700.0,32.1688,32.1688,32.0622,32.0977,6700.0
2010-11-12 15:30:00,36.14,36.14,36.07,36.08,10400.0,32.0889,32.0889,32.0267,32.0356,10400.0
2010-11-12 15:40:00,36.08,36.09,35.99,36.05,23200.0,32.0356,32.0445,31.9557,32.0089,23200.0
2010-11-12 15:50:00,36.05,36.08,35.94,35.96,65900.0,32.0089,32.0356,31.9113,31.929,65900.0
2010-11-15 09:30:00,36.05,36.05,35.91,36.01,8900.0,32.0089,32.0089,31.8846,31.9734,8900.0
2010-11-15 09:40:00,35.99,36.06,35.92,35.97,6900.0,31.9557,32.0178,31.8935,31.9379,6900.0
2010-11-15 09:50:00,35.96,36.0,35.9,35.91,7800.0,31.929,31.9645,31.8758,31.8846,7800.0
2010-11-15 10:00:00,35.88,35.94,35.82,35.84,6800.0,31.858,31.9113,31.8047,31.8225,6800.0
2010-11-15 10:10:00,35.83,35.94,35.83,35.94,5300.0,31.8136,31.9113,31.8136,31.9113,5300.0
2010-11-15 10:20:00,35.93,35.96,35.93,35.95,6800.0,31.9024,31.929,31.9024,31.9202,6800.0
2010-11-15 10:30:00,35.94,36.02,35.94,36.02,8000.0,31.9113,31.9823,31.9113,31.9823,8000.0
2010-11-15 10:40:00,36.05,36.08,36.04,36.07,4600.0,32.0089,32.0356,32.0001,32.0267,4600.0
2010-11-15 10:50:00,36.07,36.08,36.02,36.03,2900.0,32.0267,32.0356,31.9823,31.9912,2900.0
2010-11-15 11:00:00,36.06,36.12,35.92,35.96,8200.0,32.0178,32.0711,31.8935,31.929,8200.0
2010-11-15 11:10:00,36.0,36.12,36.0,36.11,7900.0,31.9645,32.0711,31.9645,32.0622,7900.0
2010-11-15 11:20:00,36.1,36.14,36.05,36.11,2400.0,32.0533,32.0889,32.0089,32.0622,2400.0
2010-11-15 11:30:00,36.11,36.14,36.05,36.09,1500.0,32.0622,32.0889,32.0089,32.0445,1500.0
2010-11-15 11:40:00,36.08,36.16,36.08,36.16,1900.0,32.0356,32.1066,32.0356,32.1066,1900.0
2010-11-15 11:50:00,36.14,36.14,36.04,36.04,6000.0,32.0889,32.0889,32.0001,32.0001,6000.0
2010-11-15 12:00:00,36.06,36.17,35.98,35.98,6600.0,32.0178,32.1155,31.9468,31.9468,6600.0
2010-11-15 12:10:00,35.98,36.03,35.9,35.93,11400.0,31.9468,31.9912,31.8758,31.9024,11400.0
2010-11-15 12:20:00,35.94,36.02,35.9,36.02,4100.0,31.9113,31.9823,31.8758,31.9823,4100.0
2010-11-15 12:30:00,36.02,36.14,36.0,36.14,4000.0,31.9823,32.0889,31.9645,32.0889,4000.0
2010-11-15 12:40:00,36.11,36.13,36.09,36.09,1800.0,32.0622,32.08,32.0445,32.0445,1800.0
2010-11-15 12:50:00,36.09,36.18,36.09,36.18,4500.0,32.0445,32.1244,32.0445,32.1244,4500.0
2010-11-15 13:00:00,36.14,36.15,36.12,36.14,2200.0,32.0889,32.0977,32.0711,32.0889,2200.0
2010-11-15 13:10:00,36.14,36.15,36.06,36.06,4600.0,32.0889,32.0977,32.0178,32.0178,4600.0
2010-11-15 13:20:00,36.05,36.07,36.04,36.05,5700.0,32.0089,32.0267,32.0001,32.0089,5700.0
2010-11-15 13:30:00,36.05,36.08,36.04,36.05,5200.0,32.0089,32.0356,32.0001,32.0089,5200.0
2010-11-15 13:40:00,36.05,36.08,36.04,36.05,3800.0,32.0089,32.0356,32.0001,32.0089,3800.0
2010-11-15 13:50:00,36.06,36.06,36.03,36.03,4900.0,32.0178,32.0178,31.9912,31.9912,4900.0
2010-11-15 14:00:00,36.01,36.05,36.01,36.04,4800.0,31.9734,32.0089,31.9734,32.0001,4800.0
2010-11-15 14:10:00,36.02,36.05,35.89,35.89,6300.0,31.9823,32.0089,31.8669,31.8669,6300.0
2010-11-15 14:20:00,35.9,36.04,35.9,36.04,5700.0,31.8758,32.0001,31.8758,32.0001,5700.0
2010-11-15 14:30:00,36.03,36.04,36.0,36.03,3200.0,31.9912,32.0001,31.9645,31.9912,3200.0
2010-11-15 14:40:00,36.03,36.05,36.0,36.01,4800.0,31.9912,32.0089,31.9645,31.9734,4800.0
2010-11-15 14:50:00,36.02,36.06,36.01,36.02,4600.0,31.9823,32.0178,31.9734,31.9823,4600.0
2010-11-15 15:00:00,36.0,36.04,35.95,36.04,8100.0,31.9645,32.0001,31.9202,32.0001,8100.0
2010-11-15 15:10:00,36.03,36.04,35.9,35.96,10500.0,31.9912,32.0001,31.8758,31.929,10500.0
2010-11-15 15:20:00,35.94,35.99,35.89,35.98,6700.0,31.9113,31.9557,31.8669,31.9468,6700.0
2010-11-15 15:30:00,35.99,36.01,35.91,35.99,7600.0,31.9557,31.9734,31.8846,31.9557,7600.0
2010-11-15 15:40:00,36.01,36.01,35.89,35.89,9000.0,31.9734,31.9734,31.8669,31.8669,9000.0
2010-11-15 15:50:00,35.91,35.91,35.8,35.89,25300.0,31.8846,31.8846,31.787,31.8669,25300.0
2010-11-16 09:30:00,35.58,35.68,35.53,35.59,6900.0,31.5916,31.6804,31.5472,31.6005,6900.0
2010-11-16 09:40:00,35.59,35.61,35.36,35.36,4900.0,31.6005,31.6183,31.3963,31.3963,4900.0
2010-11-16 09:50:00,35.27,35.51,35.26,35.51,6700.0,31.3164,31.5295,31.3075,31.5295,6700.0
2010-11-16 10:00:00,35.46,35.46,35.11,35.38,11000.0,31.4851,31.4851,31.1743,31.414,11000.0
2010-11-16 10:10:00,35.39,35.4,35.32,35.39,2800.0,31.4229,31.4318,31.3608,31.4229,2800.0
2010-11-16 10:20:00,35.38,35.39,35.17,35.22,5200.0,31.414,31.4229,31.2276,31.272,5200.0
2010-11-16 10:30:00,35.23,35.27,35.12,35.17,6100.0,31.2809,31.3164,31.1832,31.2276,6100.0
2010-11-16 10:40:00,35.17,35.2,35.02,35.2,10800.0,31.2276,31.2542,31.0944,31.2542,10800.0
2010-11-16 10:50:00,35.21,35.21,35.16,35.2,3200.0,31.2631,31.2631,31.2187,31.2542,3200.0
2010-11-16 11:00:00,35.21,35.21,35.06,35.09,6300.0,31.2631,31.2631,31.1299,31.1566,6300.0
2010-11-16 11:10:00,35.05,35.1,34.96,34.96,7500.0,31.121,31.1654,31.0411,31.0411,7500.0
2010-11-16 11:20:00,34.95,35.04,34.95,34.99,5300.0,31.0322,31.1122,31.0322,31.0678,5300.0
2010-11-16 11:30:00,34.99,35.05,34.93,34.96,6200.0,31.0678,31.121,31.0145,31.0411,6200.0
2010-11-16 11:40:00,34.95,34.95,34.8,34.82,8500.0,31.0322,31.0322,30.8991,30.9168,8500.0
2010-11-16 11:50:00,34.83,34.96,34.82,34.95,7100.0,30.9257,31.0411,30.9168,31.0322,7100.0
2010-11-16 12:00:00,34.95,35.07,34.93,34.96,5800.0,31.0322,31.1388,31.0145,31.0411,5800.0
2010-11-16 12:10:00,34.96,35.02,34.92,34.97,4600.0,31.0411,31.0944,31.0056,31.05,4600.0
2010-11-16 12:20:00,34.96,35.01,34.95,35.0,6500.0,31.0411,31.0855,31.0322,31.0766,6500.0
2010-11-16 12:30:00,34.97,35.0,34.94,34.95,4800.0,31.05,31.0766,31.0234,31.0322,4800.0
2010-11-16 12:40:00,34.95,35.01,34.94,34.98,8800.0,31.0322,31.0855,31.0234,31.0589,8800.0
2010-11-16 12:50:00,34.98,35.05,34.96,35.04,5500.0,31.0589,31.121,31.0411,31.1122,5500.0
2010-11-16 13:00:00,35.04,35.05,34.97,35.01,3900.0,31.1122,31.121,31.05,31.0855,3900.0
2010-11-16 13:10:00,35.03,35.07,34.96,35.02,6200.0,31.1033,31.1388,31.0411,31.0944,6200.0
2010-11-16 13:20:00,35.01,35.06,35.01,35.06,2600.0,31.0855,31.1299,31.0855,31.1299,2600.0
2010-11-16 13:30:00,35.06,35.09,35.01,35.03,3300.0,31.1299,31.1566,31.0855,31.1033,3300.0
2010-11-16 13:40:00,35.03,35.04,34.98,35.0,7300.0,31.1033,31.1122,31.0589,31.0766,7300.0
2010-11-16 13:50:00,34.99,35.0,34.97,34.99,3600.0,31.0678,31.0766,31.05,31.0678,3600.0
2010-11-16 14:00:00,35.0,35.01,34.95,34.98,6500.0,31.0766,31.0855,31.0322,31.0589,6500.0
2010-11-16 14:10:00,34.99,35.04,34.95,34.99,6000.0,31.0678,31.1122,31.0322,31.0678,6000.0
2010-11-16 14:20:00,34.99,35.02,34.92,34.97,6600.0,31.0678,31.0944,31.0056,31.05,6600.0
2010-11-16 14:30:00,34.97,34.97,34.89,34.89,7600.0,31.05,31.05,30.979,30.979,7600.0
2010-11-16 14:40:00,34.91,34.92,34.86,34.91,9300.0,30.9967,31.0056,30.9523,30.9967,9300.0
2010-11-16 14:50:00,34.91,34.94,34.89,34.93,8200.0,30.9967,31.0234,30.979,31.0145,8200.0
2010-11-16 15:00:00,34.93,34.95,34.91,34.92,17700.0,31.0145,31.0322,30.9967,31.0056,17700.0
2010-11-16 15:10:00,34.91,34.93,34.87,34.93,12000.0,30.9967,31.0145,30.9612,31.0145,12000.0
2010-11-16 15:20:00,34.91,34.96,34.88,34.95,11600.0,30.9967,31.0411,30.9701,31.0322,11600.0
2010-11-16 15:30:00,34.95,34.98,34.94,34.97,10800.0,31.0322,31.0589,31.0234,31.05,10800.0
2010-11-16 15:40:00,34.97,35.07,34.96,35.06,29400.0,31.05,31.1388,31.0411,31.1299,29400.0
2010-11-16 15:50:00,35.04,35.17,35.04,35.08,53900.0,31.1122,31.2276,31.1122,31.1477,53900.0
2010-11-17 09:30:00,35.15,35.15,34.97,35.0,7700.0,31.2098,31.2098,31.05,31.0766,7700.0
2010-11-17 09:40:00,34.97,35.01,34.73,34.91,8700.0,31.05,31.0855,30.8369,30.9967,8700.0
2010-11-17 09:50:00,34.94,34.94,34.83,34.88,5000.0,31.0234,31.0234,30.9257,30.9701,5000.0
2010-11-17 10:00:00,34.91,34.98,34.89,34.93,6600.0,30.9967,31.0589,30.979,31.0145,6600.0
2010-11-17 10:10:00,34.93,34.97,34.93,34.95,3600.0,31.0145,31.05,31.0145,31.0322,3600.0
2010-11-17 10:20:00,34.94,34.97,34.91,34.93,5300.0,31.0234,31.05,30.9967,31.0145,5300.0
2010-11-17 10:30:00,34.95,34.98,34.9,34.9,4300.0,31.0322,31.0589,30.9879,30.9879,4300.0
2010-11-17 10:40:00,34.9,34.94,34.9,34.9,5600.0,30.9879,31.0234,30.9879,30.9879,5600.0
2010-11-17 10:50:00,34.91,34.94,34.88,34.89,8000.0,30.9967,31.0234,30.9701,30.979,8000.0
2010-11-17 11:00:00,34.92,34.92,34.86,34.87,4500.0,31.0056,31.0056,30.9523,30.9612,4500.0
2010-11-17 11:10:00,34.86,34.97,34.86,34.89,4700.0,30.9523,31.05,30.9523,30.979,4700.0
2010-11-17 11:20:00,34.89,34.91,34.87,34.91,2600.0,30.979,30.9967,30.9612,30.9967,2600.0
2010-11-17 11:30:00,34.89,34.94,34.86,34.94,2700.0,30.979,31.0234,30.9523,31.0234,2700.0
2010-11-17 11:40:00,34.94,34.94,34.9,34.9,2400.0,31.0234,31.0234,30.9879,30.9879,2400.0
2010-11-17 11:50:00,34.89,35.0,34.89,34.98,4100.0,30.979,31.0766,30.979,31.0589,4100.0
2010-11-17 12:00:00,34.96,34.96,34.95,34.95,2000.0,31.0411,31.0411,31.0322,31.0322,2000.0
2010-11-17 12:10:00,34.92,34.94,34.9,34.92,8100.0,31.0056,31.0234,30.9879,31.0056,8100.0
2010-11-17 12:20:00,34.91,34.92,34.8,34.86,8500.0,30.9967,31.0056,30.8991,30.9523,8500.0
2010-11-17 12:30:00,34.85,34.85,34.83,34.83,3200.0,30.9435,30.9435,30.9257,30.9257,3200.0
2010-11-17 12:40:00,34.81,34.82,34.79,34.8,5000.0,30.9079,30.9168,30.8902,30.8991,5000.0
2010-11-17 12:50:00,34.81,34.81,34.78,34.78,3200.0,30.9079,30.9079,30.8813,30.8813,3200.0
2010-11-17 13:00:00,34.78,34.8,34.77,34.8,7800.0,30.8813,30.8991,30.8724,30.8991,7800.0
2010-11-17 13:10:00,34.79,34.82,34.78,34.82,2900.0,30.8902,30.9168,30.8813,30.9168,2900.0
2010-11-17 13:20:00,34.81,34.82,34.79,34.8,4200.0,30.9079,30.9168,30.8902,30.8991,4200.0
2010-11-17 13:30:00,34.8,34.83,34.8,34.83,3900.0,30.8991,30.9257,30.8991,30.9257,3900.0
2010-11-17 13:40:00,34.83,34.83,34.79,34.8,7900.0,30.9257,30.9257,30.8902,30.8991,7900.0
2010-11-17 13:50:00,34.81,34.84,34.79,34.79,6100.0,30.9079,30.9346,30.8902,30.8902,6100.0
2010-11-17 14:00:00,34.79,34.83,34.79,34.83,4400.0,30.8902,30.9257,30.8902,30.9257,4400.0
2010-11-17 14:10:00,34.84,34.88,34.83,34.83,5600.0,30.9346,30.9701,30.9257,30.9257,5600.0
2010-11-17 14:20:00,34.83,34.83,34.79,34.81,6700.0,30.9257,30.9257,30.8902,30.9079,6700.0
2010-11-17 14:30:00,34.81,34.82,34.79,34.81,9900.0,30.9079,30.9168,30.8902,30.9079,9900.0
2010-11-17 14:40:00,34.8,34.84,34.8,34.82,4500.0,30.8991,30.9346,30.8991,30.9168,4500.0
2010-11-17 14:50:00,34.82,34.82,34.79,34.79,5800.0,30.9168,30.9168,30.8902,30.8902,5800.0
2010-11-17 15:00:00,34.79,34.84,34.73,34.73,11900.0,30.8902,30.9346,30.8369,30.8369,11900.0
2010-11-17 15:10:00,34.74,34.8,34.73,34.78,9700.0,30.8458,30.8991,30.8369,30.8813,9700.0
2010-11-17 15:20:00,34.79,34.81,34.71,34.71,14800.0,30.8902,30.9079,30.8192,30.8192,14800.0
2010-11-17 15:30:00,34.72,34.88,34.72,34.82,12600.0,30.828,30.9701,30.828,30.9168,12600.0
2010-11-17 15:40:00,34.82,34.83,34.73,34.8,46100.0,30.9168,30.9257,30.8369,30.8991,46100.0
2010-11-17 15:50:00,34.8,34.8,34.73,34.78,43800.0,30.8991,30.8991,30.8369,30.8813,43800.0
2010-11-18 09:30:00,35.07,35.31,35.07,35.14,8900.0,31.1388,31.3519,31.1388,31.201,8900.0
2010-11-18 09:40:00,35.16,35.28,35.14,35.27,11900.0,31.2187,31.3253,31.201,31.3164,11900.0
2010-11-18 09:50:00,35.26,35.27,35.05,35.1,4900.0,31.3075,31.3164,31.121,31.1654,4900.0
2010-11-18 10:00:00,35.11,35.3,35.11,35.16,11200.0,31.1743,31.343,31.1743,31.2187,11200.0
2010-11-18 10:10:00,35.15,35.31,35.15,35.29,9200.0,31.2098,31.3519,31.2098,31.3341,9200.0
2010-11-18 10:20:00,35.29,35.49,35.29,35.44,5500.0,31.3341,31.5117,31.3341,31.4673,5500.0
2010-11-18 10:30:00,35.42,35.42,35.33,35.39,5700.0,31.4496,31.4496,31.3697,31.4229,5700.0
2010-11-18 10:40:00,35.38,35.4,35.37,35.38,11300.0,31.414,31.4318,31.4052,31.414,11300.0
2010-11-18 10:50:00,35.38,35.38,35.32,35.33,4100.0,31.414,31.414,31.3608,31.3697,4100.0
2010-11-18 11:00:00,35.34,35.4,35.33,35.35,8100.0,31.3785,31.4318,31.3697,31.3874,8100.0
2010-11-18 11:10:00,35.33,35.33,35.27,35.27,4300.0,31.3697,31.3697,31.3164,31.3164,4300.0
2010-11-18 11:20:00,35.27,35.33,35.27,35.3,4800.0,31.3164,31.3697,31.3164,31.343,4800.0
2010-11-18 11:30:00,35.32,35.39,35.32,35.36,3600.0,31.3608,31.4229,31.3608,31.3963,3600.0
2010-11-18 11:40:00,35.36,35.36,35.32,35.32,900.0,31.3963,31.3963,31.3608,31.3608,900.0
2010-11-18 11:50:00,35.32,35.37,35.32,35.36,2400.0,31.3608,31.4052,31.3608,31.3963,2400.0
2010-11-18 12:00:00,35.35,35.38,35.34,35.36,4200.0,31.3874,31.414,31.3785,31.3963,4200.0
2010-11-18 12:10:00,35.35,35.39,35.35,35.38,2900.0,31.3874,31.4229,31.3874,31.414,2900.0
2010-11-18 12:20:00,35.36,35.38,35.36,35.36,1400.0,31.3963,31.414,31.3963,31.3963,1400.0
2010-11-18 12:30:00,35.37,35.38,35.34,35.35,2300.0,31.4052,31.414,31.3785,31.3874,2300.0
2010-11-18 12:40:00,35.35,35.38,35.34,35.34,3100.0,31.3874,31.414,31.3785,31.3785,3100.0
2010-11-18 12:50:00,35.35,35.38,35.29,35.32,6500.0,31.3874,31.414,31.3341,31.3608,6500.0
2010-11-18 13:00:00,35.36,35.39,35.36,35.39,700.0,31.3963,31.4229,31.3963,31.4229,700.0
2010-11-18 13:10:00,35.39,35.39,35.34,35.36,2800.0,31.4229,31.4229,31.3785,31.3963,2800.0
2010-11-18 13:20:00,35.32,35.34,35.31,35.33,1300.0,31.3608,31.3785,31.3519,31.3697,1300.0
2010-11-18 13:30:00,35.32,35.34,35.3,35.33,2700.0,31.3608,31.3785,31.343,31.3697,2700.0
2010-11-18 13:40:00,35.3,35.32,35.3,35.3,2300.0,31.343,31.3608,31.343,31.343,2300.0
2010-11-18 13:50:00,35.33,35.37,35.33,35.37,1900.0,31.3697,31.4052,31.3697,31.4052,1900.0
2010-11-18 14:00:00,35.37,35.37,35.33,35.34,1500.0,31.4052,31.4052,31.3697,31.3785,1500.0
2010-11-18 14:10:00,35.34,35.38,35.34,35.35,3300.0,31.3785,31.414,31.3785,31.3874,3300.0
2010-11-18 14:20:00,35.34,35.35,35.3,35.32,1800.0,31.3785,31.3874,31.343,31.3608,1800.0
2010-11-18 14:30:00,35.31,35.37,35.29,35.36,4900.0,31.3519,31.4052,31.3341,31.3963,4900.0
2010-11-18 14:40:00,35.36,35.37,35.31,35.36,7100.0,31.3963,31.4052,31.3519,31.3963,7100.0
2010-11-18 14:50:00,35.36,35.37,35.32,35.33,8700.0,31.3963,31.4052,31.3608,31.3697,8700.0
2010-11-18 15:00:00,35.33,35.37,35.33,35.36,5000.0,31.3697,31.4052,31.3697,31.3963,5000.0
2010-11-18 15:10:00,35.37,35.37,35.35,35.36,4000.0,31.4052,31.4052,31.3874,31.3963,4000.0
2010-11-18 15:20:00,35.37,35.39,35.3,35.34,19400.0,31.4052,31.4229,31.343,31.3785,19400.0
2010-11-18 15:30:00,35.34,35.39,35.26,35.31,15400.0,31.3785,31.4229,31.3075,31.3519,15400.0
2010-11-18 15:40:00,35.3,35.39,35.29,35.38,22000.0,31.343,31.4229,31.3341,31.414,22000.0
2010-11-18 15:50:00,35.38,35.38,35.3,35.37,45600.0,31.414,31.414,31.343,31.4052,45600.0
2010-11-19 09:30:00,35.17,35.35,35.11,35.34,18400.0,31.2276,31.3874,31.1743,31.3785,18400.0
2010-11-19 09:40:00,35.34,35.35,35.25,35.3,8600.0,31.3785,31.3874,31.2986,31.343,8600.0
2010-11-19 09:50:00,35.35,35.35,35.26,35.35,6100.0,31.3874,31.3874,31.3075,31.3874,6100.0
2010-11-19 10:00:00,35.35,35.35,35.3,35.34,3900.0,31.3874,31.3874,31.343,31.3785,3900.0
2010-11-19 10:10:00,35.32,35.41,35.31,35.36,4600.0,31.3608,31.4407,31.3519,31.3963,4600.0
2010-11-19 10:20:00,35.36,35.42,35.33,35.42,5600.0,31.3963,31.4496,31.3697,31.4496,5600.0
2010-11-19 10:30:00,35.38,35.38,35.34,35.34,3300.0,31.414,31.414,31.3785,31.3785,3300.0
2010-11-19 10:40:00,35.35,35.48,35.35,35.47,2800.0,31.3874,31.5028,31.3874,31.494,2800.0
2010-11-19 10:50:00,35.47,35.47,35.32,35.37,3200.0,31.494,31.494,31.3608,31.4052,3200.0
2010-11-19 11:00:00,35.35,35.5,35.35,35.5,4900.0,31.3874,31.5206,31.3874,31.5206,4900.0
2010-11-19 11:10:00,35.45,35.45,35.4,35.4,1600.0,31.4762,31.4762,31.4318,31.4318,1600.0
2010-11-19 11:20:00,35.42,35.46,35.38,35.38,4800.0,31.4496,31.4851,31.414,31.414,4800.0
2010-11-19 11:30:00,35.42,35.56,35.42,35.56,3900.0,31.4496,31.5739,31.4496,31.5739,3900.0
2010-11-19 11:40:00,35.58,35.58,35.51,35.52,2000.0,31.5916,31.5916,31.5295,31.5384,2000.0
2010-11-19 11:50:00,35.54,35.55,35.5,35.5,1400.0,31.5561,31.565,31.5206,31.5206,1400.0
2010-11-19 12:00:00,35.52,35.52,35.48,35.48,700.0,31.5384,31.5384,31.5028,31.5028,700.0
2010-11-19 12:10:00,35.49,35.55,35.43,35.55,4600.0,31.5117,31.565,31.4584,31.565,4600.0
2010-11-19 12:20:00,35.55,35.55,35.46,35.5,10600.0,31.565,31.565,31.4851,31.5206,10600.0
2010-11-19 12:30:00,35.52,35.55,35.48,35.54,6800.0,31.5384,31.565,31.5028,31.5561,6800.0
2010-11-19 12:40:00,35.56,35.56,35.54,35.55,2100.0,31.5739,31.5739,31.5561,31.565,2100.0
2010-11-19 12:50:00,35.53,35.6,35.53,35.59,1300.0,31.5472,31.6094,31.5472,31.6005,1300.0
2010-11-19 13:00:00,35.59,35.62,35.53,35.55,2500.0,31.6005,31.6271,31.5472,31.565,2500.0
2010-11-19 13:10:00,35.55,35.57,35.52,35.57,53300.0,31.565,31.5828,31.5384,31.5828,53300.0
2010-11-19 13:20:00,35.56,35.66,35.56,35.6,6300.0,31.5739,31.6627,31.5739,31.6094,6300.0
2010-11-19 13:30:00,35.6,35.6,35.55,35.55,2400.0,31.6094,31.6094,31.565,31.565,2400.0
2010-11-19 13:40:00,35.58,35.58,35.56,35.57,700.0,31.5916,31.5916,31.5739,31.5828,700.0
2010-11-19 13:50:00,35.57,35.57,35.54,35.55,1800.0,31.5828,31.5828,31.5561,31.565,1800.0
2010-11-19 14:00:00,35.54,35.6,35.54,35.55,4000.0,31.5561,31.6094,31.5561,31.565,4000.0
2010-11-19 14:10:00,35.54,35.54,35.47,35.47,5300.0,31.5561,31.5561,31.494,31.494,5300.0
2010-11-19 14:20:00,35.47,35.47,35.38,35.39,1700.0,31.494,31.494,31.414,31.4229,1700.0
2010-11-19 14:30:00,35.4,35.43,35.34,35.36,16800.0,31.4318,31.4584,31.3785,31.3963,16800.0
2010-11-19 14:40:00,35.37,35.38,35.26,35.26,11600.0,31.4052,31.414,31.3075,31.3075,11600.0
2010-11-19 14:50:00,35.25,35.26,35.2,35.22,9900.0,31.2986,31.3075,31.2542,31.272,9900.0
2010-11-19 15:00:00,35.22,35.31,35.22,35.3,6200.0,31.272,31.3519,31.272,31.343,6200.0
2010-11-19 15:10:00,35.3,35.3,35.21,35.27,7200.0,31.343,31.343,31.2631,31.3164,7200.0
2010-11-19 15:20:00,35.25,35.29,35.23,35.25,11100.0,31.2986,31.3341,31.2809,31.2986,11100.0
2010-11-19 15:30:00,35.24,35.24,35.17,35.2,6100.0,31.2897,31.2897,31.2276,31.2542,6100.0
2010-11-19 15:40:00,35.21,35.25,35.19,35.25,13900.0,31.2631,31.2986,31.2453,31.2986,13900.0
2010-11-19 15:50:00,35.22,35.26,35.19,35.2,28900.0,31.272,31.3075,31.2453,31.2542,28900.0
2010-11-22 09:30:00,34.97,35.01,34.84,34.94,38700.0,31.05,31.0855,30.9346,31.0234,38700.0
2010-11-22 09:40:00,35.01,35.01,34.82,34.98,12900.0,31.0855,31.0855,30.9168,31.0589,12900.0
2010-11-22 09:50:00,34.98,35.29,34.98,35.28,19300.0,31.0589,31.3341,31.0589,31.3253,19300.0
2010-11-22 10:00:00,35.29,35.29,35.18,35.18,10300.0,31.3341,31.3341,31.2365,31.2365,10300.0
2010-11-22 10:10:00,35.19,35.19,35.1,35.1,7900.0,31.2453,31.2453,31.1654,31.1654,7900.0
2010-11-22 10:20:00,35.13,35.23,35.1,35.18,12600.0,31.1921,31.2809,31.1654,31.2365,12600.0
2010-11-22 10:30:00,35.14,35.23,35.08,35.23,5400.0,31.201,31.2809,31.1477,31.2809,5400.0
2010-11-22 10:40:00,35.21,35.22,35.15,35.21,3600.0,31.2631,31.272,31.2098,31.2631,3600.0
2010-11-22 10:50:00,35.2,35.25,35.17,35.17,6100.0,31.2542,31.2986,31.2276,31.2276,6100.0
2010-11-22 11:00:00,35.21,35.21,35.11,35.16,4300.0,31.2631,31.2631,31.1743,31.2187,4300.0
2010-11-22 11:10:00,35.16,35.27,35.13,35.27,2000.0,31.2187,31.3164,31.1921,31.3164,2000.0
2010-11-22 11:20:00,35.28,35.28,35.2,35.23,2200.0,31.3253,31.3253,31.2542,31.2809,2200.0
2010-11-22 11:30:00,35.23,35.26,35.21,35.26,2000.0,31.2809,31.3075,31.2631,31.3075,2000.0
2010-11-22 11:40:00,35.26,35.26,35.19,35.23,2300.0,31.3075,31.3075,31.2453,31.2809,2300.0
2010-11-22 11:50:00,35.22,35.25,35.19,35.24,2300.0,31.272,31.2986,31.2453,31.2897,2300.0
2010-11-22 12:00:00,35.23,35.28,35.2,35.25,7400.0,31.2809,31.3253,31.2542,31.2986,7400.0
2010-11-22 12:10:00,35.25,35.28,35.22,35.28,3300.0,31.2986,31.3253,31.272,31.3253,3300.0
2010-11-22 12:20:00,35.28,35.28,35.21,35.22,4300.0,31.3253,31.3253,31.2631,31.272,4300.0
2010-11-22 12:30:00,35.19,35.21,35.13,35.18,7900.0,31.2453,31.2631,31.1921,31.2365,7900.0
2010-11-22 12:40:00,35.19,35.19,35.12,35.15,3500.0,31.2453,31.2453,31.1832,31.2098,3500.0
2010-11-22 12:50:00,35.16,35.19,35.13,35.15,3400.0,31.2187,31.2453,31.1921,31.2098,3400.0
2010-11-22 13:00:00,35.15,35.16,35.1,35.11,4600.0,31.2098,31.2187,31.1654,31.1743,4600.0
2010-11-22 13:10:00,35.13,35.15,35.07,35.08,4500.0,31.1921,31.2098,31.1388,31.1477,4500.0
2010-11-22 13:20:00,35.07,35.07,35.02,35.06,5700.0,31.1388,31.1388,31.0944,31.1299,5700.0
2010-11-22 13:30:00,35.06,35.07,35.06,35.06,10300.0,31.1299,31.1388,31.1299,31.1299,10300.0
2010-11-22 13:40:00,35.06,35.08,35.04,35.06,4800.0,31.1299,31.1477,31.1122,31.1299,4800.0
2010-11-22 13:50:00,35.06,35.08,35.03,35.04,9400.0,31.1299,31.1477,31.1033,31.1122,9400.0
2010-11-22 14:00:00,35.05,35.07,35.02,35.04,8800.0,31.121,31.1388,31.0944,31.1122,8800.0
2010-11-22 14:10:00,35.05,35.06,35.03,35.04,10200.0,31.121,31.1299,31.1033,31.1122,10200.0
2010-11-22 14:20:00,35.04,35.06,34.98,35.0,59700.0,31.1122,31.1299,31.0589,31.0766,59700.0
2010-11-22 14:30:00,35.0,35.05,34.99,35.04,8300.0,31.0766,31.121,31.0678,31.1122,8300.0
2010-11-22 14:40:00,35.05,35.18,35.03,35.14,34000.0,31.121,31.2365,31.1033,31.201,34000.0
2010-11-22 14:50:00,35.15,35.17,35.07,35.1,8700.0,31.2098,31.2276,31.1388,31.1654,8700.0
2010-11-22 15:00:00,35.09,35.16,35.09,35.13,53000.0,31.1566,31.2187,31.1566,31.1921,53000.0
2010-11-22 15:10:00,35.13,35.17,35.13,35.15,9800.0,31.1921,31.2276,31.1921,31.2098,9800.0
2010-11-22 15:20:00,35.15,35.17,35.13,35.15,7900.0,31.2098,31.2276,31.1921,31.2098,7900.0
2010-11-22 15:30:00,35.15,35.26,35.14,35.25,10200.0,31.2098,31.3075,31.201,31.2986,10200.0
2010-11-22 15:40:00,35.26,35.41,35.26,35.37,29600.0,31.3075,31.4407,31.3075,31.4052,29600.0
2010-11-22 15:50:00,35.36,35.37,35.18,35.22,53300.0,31.3963,31.4052,31.2365,31.272,53300.0
2010-11-23 09:30:00,34.73,34.75,34.57,34.65,20700.0,30.8369,30.8547,30.6948,30.7659,20700.0
2010-11-23 09:40:00,34.62,34.75,34.6,34.74,11400.0,30.7392,30.8547,30.7215,30.8458,11400.0
2010-11-23 09:50:00,34.73,34.73,34.61,34.63,15200.0,30.8369,30.8369,30.7304,30.7481,15200.0
2010-11-23 10:00:00,34.63,34.7,34.59,34.67,10000.0,30.7481,30.8103,30.7126,30.7836,10000.0
2010-11-23 10:10:00,34.67,34.74,34.62,34.69,11600.0,30.7836,30.8458,30.7392,30.8014,11600.0
2010-11-23 10:20:00,34.7,34.73,34.66,34.67,11200.0,30.8103,30.8369,30.7748,30.7836,11200.0
2010-11-23 10:30:00,34.67,34.72,34.66,34.72,5900.0,30.7836,30.828,30.7748,30.828,5900.0
2010-11-23 10:40:00,34.72,34.75,34.67,34.67,3500.0,30.828,30.8547,30.7836,30.7836,3500.0
2010-11-23 10:50:00,34.68,34.68,34.65,34.66,10400.0,30.7925,30.7925,30.7659,30.7748,10400.0
2010-11-23 11:00:00,34.66,34.66,34.5,34.54,22400.0,30.7748,30.7748,30.6327,30.6682,22400.0
2010-11-23 11:10:00,34.55,34.56,34.49,34.53,9200.0,30.6771,30.686,30.6238,30.6593,9200.0
2010-11-23 11:20:00,34.53,34.55,34.4,34.41,16700.0,30.6593,30.6771,30.5439,30.5528,16700.0
2010-11-23 11:30:00,34.41,34.41,34.36,34.38,9900.0,30.5528,30.5528,30.5084,30.5261,9900.0
2010-11-23 11:40:00,34.4,34.43,34.36,34.38,9100.0,30.5439,30.5705,30.5084,30.5261,9100.0
2010-11-23 11:50:00,34.4,34.4,34.29,34.31,22000.0,30.5439,30.5439,30.4462,30.464,22000.0
2010-11-23 12:00:00,34.29,34.31,34.25,34.27,12700.0,30.4462,30.464,30.4107,30.4285,12700.0
2010-11-23 12:10:00,34.28,34.3,34.14,34.15,22000.0,30.4374,30.4551,30.313,30.3219,22000.0
2010-11-23 12:20:00,34.18,34.2,34.14,34.2,10200.0,30.3486,30.3663,30.313,30.3663,10200.0
2010-11-23 12:30:00,34.2,34.23,34.11,34.15,11700.0,30.3663,30.393,30.2864,30.3219,11700.0
2010-11-23 12:40:00,34.15,34.19,34.07,34.16,15700.0,30.3219,30.3574,30.2509,30.3308,15700.0
2010-11-23 12:50:00,34.15,34.27,34.15,34.23,5800.0,30.3219,30.4285,30.3219,30.393,5800.0
2010-11-23 13:00:00,34.22,34.25,34.2,34.2,9100.0,30.3841,30.4107,30.3663,30.3663,9100.0
2010-11-23 13:10:00,34.21,34.25,34.2,34.25,6800.0,30.3752,30.4107,30.3663,30.4107,6800.0
2010-11-23 13:20:00,34.24,34.25,34.21,34.25,5000.0,30.4018,30.4107,30.3752,30.4107,5000.0
2010-11-23 13:30:00,34.25,34.32,34.24,34.3,7000.0,30.4107,30.4729,30.4018,30.4551,7000.0
2010-11-23 13:40:00,34.3,34.3,34.22,34.22,6000.0,30.4551,30.4551,30.3841,30.3841,6000.0
2010-11-23 13:50:00,34.22,34.23,34.16,34.16,5600.0,30.3841,30.393,30.3308,30.3308,5600.0
2010-11-23 14:00:00,34.19,34.21,34.15,34.19,9500.0,30.3574,30.3752,30.3219,30.3574,9500.0
2010-11-23 14:10:00,34.2,34.22,34.17,34.19,11000.0,30.3663,30.3841,30.3397,30.3574,11000.0
2010-11-23 14:20:00,34.19,34.24,34.17,34.17,8300.0,30.3574,30.4018,30.3397,30.3397,8300.0
2010-11-23 14:30:00,34.17,34.17,34.09,34.09,12400.0,30.3397,30.3397,30.2687,30.2687,12400.0
2010-11-23 14:40:00,34.09,34.17,34.08,34.14,14500.0,30.2687,30.3397,30.2598,30.313,14500.0
2010-11-23 14:50:00,34.16,34.22,34.15,34.18,5000.0,30.3308,30.3841,30.3219,30.3486,5000.0
2010-11-23 15:00:00,34.17,34.28,34.16,34.28,7400.0,30.3397,30.4374,30.3308,30.4374,7400.0
2010-11-23 15:10:00,34.28,34.33,34.26,34.28,15300.0,30.4374,30.4817,30.4196,30.4374,15300.0
2010-11-23 15:20:00,34.28,34.31,34.27,34.31,6600.0,30.4374,30.464,30.4285,30.464,6600.0
2010-11-23 15:30:00,34.33,34.4,34.33,34.39,9000.0,30.4817,30.5439,30.4817,30.535,9000.0
2010-11-23 15:40:00,34.39,34.46,34.31,34.31,25200.0,30.535,30.5972,30.464,30.464,25200.0
2010-11-23 15:50:00,34.31,34.33,34.29,34.31,56000.0,30.464,30.4817,30.4462,30.464,56000.0
2010-11-24 09:30:00,34.47,34.67,34.47,34.61,9600.0,30.6061,30.7836,30.6061,30.7304,9600.0
2010-11-24 09:40:00,34.6,34.65,34.57,34.58,8000.0,30.7215,30.7659,30.6948,30.7037,8000.0
2010-11-24 09:50:00,34.58,34.74,34.56,34.67,9100.0,30.7037,30.8458,30.686,30.7836,9100.0
2010-11-24 10:00:00,34.6,34.63,34.49,34.55,16000.0,30.7215,30.7481,30.6238,30.6771,16000.0
2010-11-24 10:10:00,34.56,34.56,34.48,34.53,12000.0,30.686,30.686,30.6149,30.6593,12000.0
2010-11-24 10:20:00,34.54,34.57,34.46,34.56,13100.0,30.6682,30.6948,30.5972,30.686,13100.0
2010-11-24 10:30:00,34.54,34.57,34.5,34.55,8200.0,30.6682,30.6948,30.6327,30.6771,8200.0
2010-11-24 10:40:00,34.54,34.57,34.53,34.53,7100.0,30.6682,30.6948,30.6593,30.6593,7100.0
2010-11-24 10:50:00,34.51,34.55,34.49,34.55,5200.0,30.6416,30.6771,30.6238,30.6771,5200.0
2010-11-24 11:00:00,34.53,34.57,34.52,34.55,16500.0,30.6593,30.6948,30.6505,30.6771,16500.0
2010-11-24 11:10:00,34.55,34.57,34.52,34.56,21000.0,30.6771,30.6948,30.6505,30.686,21000.0
2010-11-24 11:20:00,34.55,34.65,34.55,34.65,3100.0,30.6771,30.7659,30.6771,30.7659,3100.0
2010-11-24 11:30:00,34.63,34.65,34.52,34.65,7700.0,30.7481,30.7659,30.6505,30.7659,7700.0
2010-11-24 11:40:00,34.64,34.69,34.64,34.65,2700.0,30.757,30.8014,30.757,30.7659,2700.0
2010-11-24 11:50:00,34.65,34.81,34.65,34.81,3900.0,30.7659,30.9079,30.7659,30.9079,3900.0
2010-11-24 12:00:00,34.81,34.86,34.81,34.86,2000.0,30.9079,30.9523,30.9079,30.9523,2000.0
2010-11-24 12:10:00,34.87,34.92,34.84,34.9,3000.0,30.9612,31.0056,30.9346,30.9879,3000.0
2010-11-24 12:20:00,34.89,34.95,34.88,34.95,2100.0,30.979,31.0322,30.9701,31.0322,2100.0
2010-11-24 12:30:00,34.96,35.0,34.93,35.0,2900.0,31.0411,31.0766,31.0145,31.0766,2900.0
2010-11-24 12:40:00,34.99,35.02,34.94,34.94,2700.0,31.0678,31.0944,31.0234,31.0234,2700.0
2010-11-24 12:50:00,34.93,34.97,34.92,34.93,3300.0,31.0145,31.05,31.0056,31.0145,3300.0
2010-11-24 13:00:00,34.92,34.95,34.91,34.94,4500.0,31.0056,31.0322,30.9967,31.0234,4500.0
2010-11-24 13:10:00,34.96,34.98,34.93,34.98,2600.0,31.0411,31.0589,31.0145,31.0589,2600.0
2010-11-24 13:20:00,34.97,35.06,34.97,35.05,4900.0,31.05,31.1299,31.05,31.121,4900.0
2010-11-24 13:30:00,35.05,35.1,35.05,35.07,5700.0,31.121,31.1654,31.121,31.1388,5700.0
2010-11-24 13:40:00,35.04,35.07,34.99,35.03,4900.0,31.1122,31.1388,31.0678,31.1033,4900.0
2010-11-24 13:50:00,35.03,35.06,35.01,35.01,3000.0,31.1033,31.1299,31.0855,31.0855,3000.0
2010-11-24 14:00:00,34.99,35.04,34.99,35.04,2200.0,31.0678,31.1122,31.0678,31.1122,2200.0
2010-11-24 14:10:00,35.04,35.05,34.91,34.91,2900.0,31.1122,31.121,30.9967,30.9967,2900.0
2010-11-24 14:20:00,34.94,35.02,34.94,34.96,4600.0,31.0234,31.0944,31.0234,31.0411,4600.0
2010-11-24 14:30:00,34.95,35.03,34.95,35.01,7200.0,31.0322,31.1033,31.0322,31.0855,7200.0
2010-11-24 14:40:00,34.99,34.99,34.97,34.98,4400.0,31.0678,31.0678,31.05,31.0589,4400.0
2010-11-24 14:50:00,34.98,34.99,34.93,34.99,4800.0,31.0589,31.0678,31.0145,31.0678,4800.0
2010-11-24 15:00:00,34.97,35.02,34.95,35.0,3400.0,31.05,31.0944,31.0322,31.0766,3400.0
2010-11-24 15:10:00,35.01,35.02,34.99,35.0,3300.0,31.0855,31.0944,31.0678,31.0766,3300.0
2010-11-24 15:20:00,35.0,35.08,35.0,35.04,6700.0,31.0766,31.1477,31.0766,31.1122,6700.0
2010-11-24 15:30:00,35.03,35.06,35.02,35.04,7600.0,31.1033,31.1299,31.0944,31.1122,7600.0
2010-11-24 15:40:00,35.02,35.04,34.96,34.99,10800.0,31.0944,31.1122,31.0411,31.0678,10800.0
2010-11-24 15:50:00,34.99,35.18,34.99,35.12,41400.0,31.0678,31.2365,31.0678,31.1832,41400.0
2010-11-26 09:30:00,34.83,34.92,34.75,34.92,4100.0,30.9257,31.0056,30.8547,31.0056,4100.0
2010-11-26 09:40:00,34.97,35.05,34.94,35.04,3200.0,31.05,31.121,31.0234,31.1122,3200.0
2010-11-26 09:50:00,35.03,35.2,35.03,35.14,5700.0,31.1033,31.2542,31.1033,31.201,5700.0
2010-11-26 10:00:00,35.14,35.14,35.09,35.11,3600.0,31.201,31.201,31.1566,31.1743,3600.0
2010-11-26 10:10:00,35.12,35.18,35.12,35.17,5100.0,31.1832,31.2365,31.1832,31.2276,5100.0
2010-11-26 10:20:00,35.17,35.2,35.13,35.2,3100.0,31.2276,31.2542,31.1921,31.2542,3100.0
2010-11-26 10:30:00,35.19,35.22,35.15,35.22,6000.0,31.2453,31.272,31.2098,31.272,6000.0
2010-11-26 10:40:00,35.22,35.25,35.21,35.23,5000.0,31.272,31.2986,31.2631,31.2809,5000.0
2010-11-26 10:50:00,35.22,35.22,35.15,35.18,2900.0,31.272,31.272,31.2098,31.2365,2900.0
2010-11-26 11:00:00,35.2,35.23,35.16,35.23,3200.0,31.2542,31.2809,31.2187,31.2809,3200.0
2010-11-26 11:10:00,35.21,35.25,35.15,35.25,2400.0,31.2631,31.2986,31.2098,31.2986,2400.0
2010-11-26 11:20:00,35.24,35.28,35.24,35.24,2300.0,31.2897,31.3253,31.2897,31.2897,2300.0
2010-11-26 11:30:00,35.23,35.28,35.21,35.21,2800.0,31.2809,31.3253,31.2631,31.2631,2800.0
2010-11-26 11:40:00,35.22,35.24,35.19,35.24,3400.0,31.272,31.2897,31.2453,31.2897,3400.0
2010-11-26 11:50:00,35.24,35.26,35.19,35.23,3100.0,31.2897,31.3075,31.2453,31.2809,3100.0
2010-11-26 12:00:00,35.23,35.23,35.16,35.19,3500.0,31.2809,31.2809,31.2187,31.2453,3500.0
2010-11-26 12:10:00,35.2,35.27,35.19,35.25,4800.0,31.2542,31.3164,31.2453,31.2986,4800.0
2010-11-26 12:20:00,35.26,35.29,35.24,35.26,3400.0,31.3075,31.3341,31.2897,31.3075,3400.0
2010-11-26 12:30:00,35.26,35.27,35.21,35.21,6500.0,31.3075,31.3164,31.2631,31.2631,6500.0
2010-11-26 12:40:00,35.19,35.2,35.06,35.06,11400.0,31.2453,31.2542,31.1299,31.1299,11400.0
2010-11-26 12:50:00,35.06,35.06,34.9,34.92,29700.0,31.1299,31.1299,30.9879,31.0056,29700.0
2010-11-29 09:30:00,34.68,34.82,34.51,34.71,6600.0,30.7925,30.9168,30.6416,30.8192,6600.0
2010-11-29 09:40:00,34.77,34.91,34.64,34.75,4900.0,30.8724,30.9967,30.757,30.8547,4900.0
2010-11-29 09:50:00,34.75,34.76,34.47,34.49,4100.0,30.8547,30.8635,30.6061,30.6238,4100.0
2010-11-29 10:00:00,34.52,34.52,34.42,34.42,3500.0,30.6505,30.6505,30.5617,30.5617,3500.0
2010-11-29 10:10:00,34.46,34.46,34.34,34.37,7700.0,30.5972,30.5972,30.4906,30.5173,7700.0
2010-11-29 10:20:00,34.34,34.4,34.34,34.36,2300.0,30.4906,30.5439,30.4906,30.5084,2300.0
2010-11-29 10:30:00,34.33,34.53,34.33,34.46,2400.0,30.4817,30.6593,30.4817,30.5972,2400.0
2010-11-29 10:40:00,34.43,34.51,34.42,34.43,6600.0,30.5705,30.6416,30.5617,30.5705,6600.0
2010-11-29 10:50:00,34.44,34.5,34.41,34.43,4900.0,30.5794,30.6327,30.5528,30.5705,4900.0
2010-11-29 11:00:00,34.41,34.52,34.41,34.48,4300.0,30.5528,30.6505,30.5528,30.6149,4300.0
2010-11-29 11:10:00,34.46,34.54,34.41,34.42,3400.0,30.5972,30.6682,30.5528,30.5617,3400.0
2010-11-29 11:20:00,34.42,34.46,34.38,34.46,7800.0,30.5617,30.5972,30.5261,30.5972,7800.0
2010-11-29 11:30:00,34.47,34.47,34.35,34.41,4100.0,30.6061,30.6061,30.4995,30.5528,4100.0
2010-11-29 11:40:00,34.42,34.42,34.33,34.33,4400.0,30.5617,30.5617,30.4817,30.4817,4400.0
2010-11-29 11:50:00,34.34,34.37,34.28,34.33,2400.0,30.4906,30.5173,30.4374,30.4817,2400.0
2010-11-29 12:00:00,34.36,34.44,34.36,34.44,1900.0,30.5084,30.5794,30.5084,30.5794,1900.0
2010-11-29 12:10:00,34.44,34.51,34.44,34.44,2300.0,30.5794,30.6416,30.5794,30.5794,2300.0
2010-11-29 12:20:00,34.5,34.53,34.45,34.45,1400.0,30.6327,30.6593,30.5883,30.5883,1400.0
2010-11-29 12:30:00,34.42,34.47,34.41,34.45,2100.0,30.5617,30.6061,30.5528,30.5883,2100.0
2010-11-29 12:40:00,34.5,34.52,34.47,34.49,800.0,30.6327,30.6505,30.6061,30.6238,800.0
2010-11-29 12:50:00,34.5,34.5,34.47,34.47,1700.0,30.6327,30.6327,30.6061,30.6061,1700.0
2010-11-29 13:00:00,34.49,34.49,34.45,34.45,1600.0,30.6238,30.6238,30.5883,30.5883,1600.0
2010-11-29 13:10:00,34.42,34.46,34.41,34.46,2000.0,30.5617,30.5972,30.5528,30.5972,2000.0
2010-11-29 13:20:00,34.45,34.45,34.41,34.43,1200.0,30.5883,30.5883,30.5528,30.5705,1200.0
2010-11-29 13:30:00,34.45,34.48,34.45,34.46,2400.0,30.5883,30.6149,30.5883,30.5972,2400.0
2010-11-29 13:40:00,34.46,34.52,34.46,34.52,4200.0,30.5972,30.6505,30.5972,30.6505,4200.0
2010-11-29 13:50:00,34.52,34.55,34.51,34.51,5500.0,30.6505,30.6771,30.6416,30.6416,5500.0
2010-11-29 14:00:00,34.5,34.52,34.43,34.47,6700.0,30.6327,30.6505,30.5705,30.6061,6700.0
2010-11-29 14:10:00,34.47,34.5,34.38,34.47,15600.0,30.6061,30.6327,30.5261,30.6061,15600.0
2010-11-29 14:20:00,34.45,34.54,34.45,34.5,11900.0,30.5883,30.6682,30.5883,30.6327,11900.0
2010-11-29 14:30:00,34.5,34.62,34.49,34.59,2900.0,30.6327,30.7392,30.6238,30.7126,2900.0
2010-11-29 14:40:00,34.63,34.65,34.59,34.64,2300.0,30.7481,30.7659,30.7126,30.757,2300.0
2010-11-29 14:50:00,34.64,34.64,34.55,34.63,5000.0,30.757,30.757,30.6771,30.7481,5000.0
2010-11-29 15:00:00,34.63,34.66,34.63,34.64,3700.0,30.7481,30.7748,30.7481,30.757,3700.0
2010-11-29 15:10:00,34.63,34.73,34.58,34.73,7800.0,30.7481,30.8369,30.7037,30.8369,7800.0
2010-11-29 15:20:00,34.72,34.72,34.67,34.68,5600.0,30.828,30.828,30.7836,30.7925,5600.0
2010-11-29 15:30:00,34.7,34.7,34.59,34.65,7800.0,30.8103,30.8103,30.7126,30.7659,7800.0
2010-11-29 15:40:00,34.65,34.8,34.65,34.79,8700.0,30.7659,30.8991,30.7659,30.8902,8700.0
2010-11-29 15:50:00,34.79,34.84,34.72,34.78,29500.0,30.8902,30.9346,30.828,30.8813,29500.0
2010-11-30 09:30:00,34.34,34.75,34.29,34.4,9300.0,30.4906,30.8547,30.4462,30.5439,9300.0
2010-11-30 09:40:00,34.38,34.42,34.27,34.32,7600.0,30.5261,30.5617,30.4285,30.4729,7600.0
2010-11-30 09:50:00,34.31,34.44,34.28,34.42,5700.0,30.464,30.5794,30.4374,30.5617,5700.0
2010-11-30 10:00:00,34.44,34.5,34.42,34.43,15900.0,30.5794,30.6327,30.5617,30.5705,15900.0
2010-11-30 10:10:00,34.45,34.55,34.4,34.54,11200.0,30.5883,30.6771,30.5439,30.6682,11200.0
2010-11-30 10:20:00,34.53,34.6,34.51,34.55,6200.0,30.6593,30.7215,30.6416,30.6771,6200.0
2010-11-30 10:30:00,34.52,34.54,34.44,34.46,6600.0,30.6505,30.6682,30.5794,30.5972,6600.0
2010-11-30 10:40:00,34.45,34.46,34.3,34.31,7500.0,30.5883,30.5972,30.4551,30.464,7500.0
2010-11-30 10:50:00,34.32,34.33,34.25,34.29,5700.0,30.4729,30.4817,30.4107,30.4462,5700.0
2010-11-30 11:00:00,34.31,34.31,34.15,34.18,11500.0,30.464,30.464,30.3219,30.3486,11500.0
2010-11-30 11:10:00,34.19,34.19,34.1,34.14,9900.0,30.3574,30.3574,30.2775,30.313,9900.0
2010-11-30 11:20:00,34.13,34.13,34.09,34.12,9200.0,30.3042,30.3042,30.2687,30.2953,9200.0
2010-11-30 11:30:00,34.13,34.13,34.06,34.1,10400.0,30.3042,30.3042,30.242,30.2775,10400.0
2010-11-30 11:40:00,34.07,34.12,33.99,34.0,8400.0,30.2509,30.2953,30.1799,30.1887,8400.0
2010-11-30 11:50:00,33.99,34.14,33.96,34.13,7200.0,30.1799,30.313,30.1532,30.3042,7200.0
2010-11-30 12:00:00,34.13,34.22,34.13,34.17,4600.0,30.3042,30.3841,30.3042,30.3397,4600.0
2010-11-30 12:10:00,34.16,34.2,34.09,34.1,9400.0,30.3308,30.3663,30.2687,30.2775,9400.0
2010-11-30 12:20:00,34.12,34.17,34.12,34.16,3700.0,30.2953,30.3397,30.2953,30.3308,3700.0
2010-11-30 12:30:00,34.17,34.17,34.08,34.11,7400.0,30.3397,30.3397,30.2598,30.2864,7400.0
2010-11-30 12:40:00,34.1,34.23,34.09,34.16,9000.0,30.2775,30.393,30.2687,30.3308,9000.0
2010-11-30 12:50:00,34.15,34.21,34.14,34.19,6500.0,30.3219,30.3752,30.313,30.3574,6500.0
2010-11-30 13:00:00,34.2,34.39,34.2,34.38,5800.0,30.3663,30.535,30.3663,30.5261,5800.0
2010-11-30 13:10:00,34.37,34.41,34.35,34.41,2200.0,30.5173,30.5528,30.4995,30.5528,2200.0
2010-11-30 13:20:00,34.42,34.5,34.41,34.41,6300.0,30.5617,30.6327,30.5528,30.5528,6300.0
2010-11-30 13:30:00,34.42,34.55,34.42,34.55,5700.0,30.5617,30.6771,30.5617,30.6771,5700.0
2010-11-30 13:40:00,34.53,34.55,34.51,34.55,4700.0,30.6593,30.6771,30.6416,30.6771,4700.0
2010-11-30 13:50:00,34.55,34.57,34.51,34.57,3800.0,30.6771,30.6948,30.6416,30.6948,3800.0
2010-11-30 14:00:00,34.59,34.62,34.59,34.6,3000.0,30.7126,30.7392,30.7126,30.7215,3000.0
2010-11-30 14:10:00,34.61,34.61,34.56,34.56,2900.0,30.7304,30.7304,30.686,30.686,2900.0
2010-11-30 14:20:00,34.56,34.57,34.45,34.49,8600.0,30.686,30.6948,30.5883,30.6238,8600.0
2010-11-30 14:30:00,34.49,34.55,34.49,34.53,10100.0,30.6238,30.6771,30.6238,30.6593,10100.0
2010-11-30 14:40:00,34.53,34.56,34.49,34.56,25200.0,30.6593,30.686,30.6238,30.686,25200.0
2010-11-30 14:50:00,34.55,34.6,34.5,34.59,6100.0,30.6771,30.7215,30.6327,30.7126,6100.0
2010-11-30 15:00:00,34.61,34.61,34.57,34.6,3600.0,30.7304,30.7304,30.6948,30.7215,3600.0
2010-11-30 15:10:00,34.58,34.59,34.4,34.43,10300.0,30.7037,30.7126,30.5439,30.5705,10300.0
2010-11-30 15:20:00,34.43,34.44,34.37,34.42,10200.0,30.5705,30.5794,30.5173,30.5617,10200.0
2010-11-30 15:30:00,34.43,34.44,34.36,34.41,11600.0,30.5705,30.5794,30.5084,30.5528,11600.0
2010-11-30 15:40:00,34.42,34.42,34.17,34.19,31500.0,30.5617,30.5617,30.3397,30.3574,31500.0
2010-11-30 15:50:00,34.19,34.23,34.04,34.07,118000.0,30.3574,30.393,30.2243,30.2509,118000.0
2010-12-01 09:30:00,34.61,34.91,34.61,34.71,18800.0,30.7304,30.9967,30.7304,30.8192,18800.0
2010-12-01 09:40:00,34.74,34.9,34.72,34.74,14500.0,30.8458,30.9879,30.828,30.8458,14500.0
2010-12-01 09:50:00,34.73,34.78,34.61,34.62,10800.0,30.8369,30.8813,30.7304,30.7392,10800.0
2010-12-01 10:00:00,34.69,34.75,34.57,34.62,10200.0,30.8014,30.8547,30.6948,30.7392,10200.0
2010-12-01 10:10:00,34.63,34.76,34.61,34.67,12800.0,30.7481,30.8635,30.7304,30.7836,12800.0
2010-12-01 10:20:00,34.65,34.69,34.52,34.59,11600.0,30.7659,30.8014,30.6505,30.7126,11600.0
2010-12-01 10:30:00,34.6,34.71,34.6,34.71,8500.0,30.7215,30.8192,30.7215,30.8192,8500.0
2010-12-01 10:40:00,34.71,34.72,34.58,34.61,12000.0,30.8192,30.828,30.7037,30.7304,12000.0
2010-12-01 10:50:00,34.61,34.72,34.61,34.71,8100.0,30.7304,30.828,30.7304,30.8192,8100.0
2010-12-01 11:00:00,34.69,34.73,34.67,34.73,12600.0,30.8014,30.8369,30.7836,30.8369,12600.0
2010-12-01 11:10:00,34.75,34.82,34.75,34.82,8400.0,30.8547,30.9168,30.8547,30.9168,8400.0
2010-12-01 11:20:00,34.81,34.92,34.81,34.92,8600.0,30.9079,31.0056,30.9079,31.0056,8600.0
2010-12-01 11:30:00,34.92,34.94,34.91,34.93,12700.0,31.0056,31.0234,30.9967,31.0145,12700.0
2010-12-01 11:40:00,34.93,34.93,34.82,34.9,16800.0,31.0145,31.0145,30.9168,30.9879,16800.0
2010-12-01 11:50:00,34.9,34.95,34.89,34.9,29700.0,30.9879,31.0322,30.979,30.9879,29700.0
2010-12-01 12:00:00,34.9,34.95,34.9,34.95,13400.0,30.9879,31.0322,30.9879,31.0322,13400.0
2010-12-01 12:10:00,34.95,34.95,34.84,34.85,14900.0,31.0322,31.0322,30.9346,30.9435,14900.0
2010-12-01 12:20:00,34.85,34.87,34.81,34.81,7800.0,30.9435,30.9612,30.9079,30.9079,7800.0
2010-12-01 12:30:00,34.81,34.84,34.78,34.83,8900.0,30.9079,30.9346,30.8813,30.9257,8900.0
2010-12-01 12:40:00,34.84,34.85,34.74,34.74,13200.0,30.9346,30.9435,30.8458,30.8458,13200.0
2010-12-01 12:50:00,34.75,34.81,34.73,34.79,10400.0,30.8547,30.9079,30.8369,30.8902,10400.0
2010-12-01 13:00:00,34.79,34.87,34.79,34.83,12400.0,30.8902,30.9612,30.8902,30.9257,12400.0
2010-12-01 13:10:00,34.84,34.87,34.75,34.77,8700.0,30.9346,30.9612,30.8547,30.8724,8700.0
2010-12-01 13:20:00,34.77,34.81,34.77,34.79,5600.0,30.8724,30.9079,30.8724,30.8902,5600.0
2010-12-01 13:30:00,34.8,34.84,34.79,34.82,6400.0,30.8991,30.9346,30.8902,30.9168,6400.0
2010-12-01 13:40:00,34.84,34.93,34.83,34.93,6900.0,30.9346,31.0145,30.9257,31.0145,6900.0
2010-12-01 13:50:00,34.92,35.0,34.92,35.0,10300.0,31.0056,31.0766,31.0056,31.0766,10300.0
2010-12-01 14:00:00,34.99,35.03,34.99,35.0,11000.0,31.0678,31.1033,31.0678,31.0766,11000.0
2010-12-01 14:10:00,35.01,35.06,34.98,35.06,6400.0,31.0855,31.1299,31.0589,31.1299,6400.0
2010-12-01 14:20:00,35.05,35.07,34.96,34.96,10900.0,31.121,31.1388,31.0411,31.0411,10900.0
2010-12-01 14:30:00,34.97,35.1,34.97,35.1,7700.0,31.05,31.1654,31.05,31.1654,7700.0
2010-12-01 14:40:00,35.09,35.1,35.05,35.05,8200.0,31.1566,31.1654,31.121,31.121,8200.0
2010-12-01 14:50:00,35.07,35.14,35.06,35.14,8900.0,31.1388,31.201,31.1299,31.201,8900.0
2010-12-01 15:00:00,35.15,35.16,35.07,35.1,12000.0,31.2098,31.2187,31.1388,31.1654,12000.0
2010-12-01 15:10:00,35.1,35.13,35.04,35.12,13600.0,31.1654,31.1921,31.1122,31.1832,13600.0
2010-12-01 15:20:00,35.11,35.2,35.11,35.14,17300.0,31.1743,31.2542,31.1743,31.201,17300.0
2010-12-01 15:30:00,35.14,35.18,35.11,35.18,12100.0,31.201,31.2365,31.1743,31.2365,12100.0
2010-12-01 15:40:00,35.18,35.19,35.14,35.18,19500.0,31.2365,31.2453,31.201,31.2365,19500.0
2010-12-01 15:50:00,35.19,35.21,35.1,35.19,56600.0,31.2453,31.2631,31.1654,31.2453,56600.0
2010-12-02 09:30:00,35.19,35.42,35.19,35.42,5200.0,31.2453,31.4496,31.2453,31.4496,5200.0
2010-12-02 09:40:00,35.42,35.59,35.42,35.56,5000.0,31.4496,31.6005,31.4496,31.5739,5000.0
2010-12-02 09:50:00,35.55,35.66,35.53,35.61,10200.0,31.565,31.6627,31.5472,31.6183,10200.0
2010-12-02 10:00:00,35.7,35.77,35.68,35.68,5200.0,31.6982,31.7603,31.6804,31.6804,5200.0
2010-12-02 10:10:00,35.66,35.74,35.66,35.72,9500.0,31.6627,31.7337,31.6627,31.7159,9500.0
2010-12-02 10:20:00,35.7,35.83,35.7,35.8,13000.0,31.6982,31.8136,31.6982,31.787,13000.0
2010-12-02 10:30:00,35.81,35.81,35.71,35.76,21700.0,31.7958,31.7958,31.7071,31.7515,21700.0
2010-12-02 10:40:00,35.76,35.96,35.7,35.95,51600.0,31.7515,31.929,31.6982,31.9202,51600.0
2010-12-02 10:50:00,35.93,35.94,35.84,35.91,6900.0,31.9024,31.9113,31.8225,31.8846,6900.0
2010-12-02 11:00:00,35.94,35.99,35.89,35.99,7300.0,31.9113,31.9557,31.8669,31.9557,7300.0
2010-12-02 11:10:00,35.97,36.0,35.89,35.98,6100.0,31.9379,31.9645,31.8669,31.9468,6100.0
2010-12-02 11:20:00,35.98,36.0,35.94,35.95,5900.0,31.9468,31.9645,31.9113,31.9202,5900.0
2010-12-02 11:30:00,35.96,36.06,35.84,35.84,11200.0,31.929,32.0178,31.8225,31.8225,11200.0
2010-12-02 11:40:00,35.84,35.88,35.81,35.84,5700.0,31.8225,31.858,31.7958,31.8225,5700.0
2010-12-02 11:50:00,35.84,35.86,35.77,35.86,7400.0,31.8225,31.8402,31.7603,31.8402,7400.0
2010-12-02 12:00:00,35.87,35.92,35.83,35.89,5300.0,31.8491,31.8935,31.8136,31.8669,5300.0
2010-12-02 12:10:00,35.89,35.91,35.84,35.86,4200.0,31.8669,31.8846,31.8225,31.8402,4200.0
2010-12-02 12:20:00,35.88,35.96,35.88,35.95,4000.0,31.858,31.929,31.858,31.9202,4000.0
2010-12-02 12:30:00,35.96,36.09,35.96,36.04,8800.0,31.929,32.0445,31.929,32.0001,8800.0
2010-12-02 12:40:00,36.03,36.04,35.97,35.99,3200.0,31.9912,32.0001,31.9379,31.9557,3200.0
2010-12-02 12:50:00,36.0,36.05,35.99,36.0,3600.0,31.9645,32.0089,31.9557,31.9645,3600.0
2010-12-02 13:00:00,35.97,36.01,35.96,35.98,7200.0,31.9379,31.9734,31.929,31.9468,7200.0
2010-12-02 13:10:00,35.99,36.14,35.99,36.13,10000.0,31.9557,32.0889,31.9557,32.08,10000.0
2010-12-02 13:20:00,36.13,36.17,36.12,36.16,10700.0,32.08,32.1155,32.0711,32.1066,10700.0
2010-12-02 13:30:00,36.17,36.17,36.12,36.16,4700.0,32.1155,32.1155,32.0711,32.1066,4700.0
2010-12-02 13:40:00,36.17,36.29,36.15,36.26,8800.0,32.1155,32.222,32.0977,32.1954,8800.0
2010-12-02 13:50:00,36.26,36.37,36.26,36.32,12600.0,32.1954,32.2931,32.1954,32.2487,12600.0
2010-12-02 14:00:00,36.32,36.36,36.32,36.34,4700.0,32.2487,32.2842,32.2487,32.2664,4700.0
2010-12-02 14:10:00,36.34,36.35,36.23,36.24,5800.0,32.2664,32.2753,32.1688,32.1776,5800.0
2010-12-02 14:20:00,36.24,36.35,36.24,36.34,8500.0,32.1776,32.2753,32.1776,32.2664,8500.0
2010-12-02 14:30:00,36.32,36.33,36.23,36.24,6400.0,32.2487,32.2576,32.1688,32.1776,6400.0
2010-12-02 14:40:00,36.24,36.31,36.22,36.31,11700.0,32.1776,32.2398,32.1599,32.2398,11700.0
2010-12-02 14:50:00,36.31,36.33,36.23,36.24,9600.0,32.2398,32.2576,32.1688,32.1776,9600.0
2010-12-02 15:00:00,36.24,36.29,36.24,36.27,16300.0,32.1776,32.222,32.1776,32.2043,16300.0
2010-12-02 15:10:00,36.26,36.26,36.18,36.19,9000.0,32.1954,32.1954,32.1244,32.1333,9000.0
2010-12-02 15:20:00,36.19,36.27,36.19,36.26,11000.0,32.1333,32.2043,32.1333,32.1954,11000.0
2010-12-02 15:30:00,36.25,36.27,36.23,36.25,12900.0,32.1865,32.2043,32.1688,32.1865,12900.0
2010-12-02 15:40:00,36.25,36.33,36.18,36.31,21900.0,32.1865,32.2576,32.1244,32.2398,21900.0
2010-12-02 15:50:00,36.33,36.37,36.26,36.34,78900.0,32.2576,32.2931,32.1954,32.2664,78900.0
2010-12-03 09:30:00,36.15,36.21,36.08,36.17,10900.0,32.0977,32.151,32.0356,32.1155,10900.0
2010-12-03 09:40:00,36.16,36.25,36.16,36.25,8300.0,32.1066,32.1865,32.1066,32.1865,8300.0
2010-12-03 09:50:00,36.25,36.34,36.21,36.3,7400.0,32.1865,32.2664,32.151,32.2309,7400.0
2010-12-03 10:00:00,36.27,36.39,36.26,36.36,9400.0,32.2043,32.3108,32.1954,32.2842,9400.0
2010-12-03 10:10:00,36.35,36.35,36.18,36.24,16900.0,32.2753,32.2753,32.1244,32.1776,16900.0
2010-12-03 10:20:00,36.24,36.32,36.17,36.32,28000.0,32.1776,32.2487,32.1155,32.2487,28000.0
2010-12-03 10:30:00,36.31,36.41,36.29,36.38,21400.0,32.2398,32.3286,32.222,32.302,21400.0
2010-12-03 10:40:00,36.37,36.39,36.3,36.34,12100.0,32.2931,32.3108,32.2309,32.2664,12100.0
2010-12-03 10:50:00,36.32,36.34,36.29,36.32,12300.0,32.2487,32.2664,32.222,32.2487,12300.0
2010-12-03 11:00:00,36.33,36.41,36.33,36.38,6000.0,32.2576,32.3286,32.2576,32.302,6000.0
2010-12-03 11:10:00,36.38,36.43,36.37,36.41,4600.0,32.302,32.3463,32.2931,32.3286,4600.0
2010-12-03 11:20:00,36.42,36.47,36.42,36.47,10400.0,32.3375,32.3819,32.3375,32.3819,10400.0
2010-12-03 11:30:00,36.47,36.47,36.42,36.42,3800.0,32.3819,32.3819,32.3375,32.3375,3800.0
2010-12-03 11:40:00,36.42,36.42,36.4,36.42,4100.0,32.3375,32.3375,32.3197,32.3375,4100.0
2010-12-03 11:50:00,36.42,36.42,36.36,36.42,4600.0,32.3375,32.3375,32.2842,32.3375,4600.0
2010-12-03 12:00:00,36.43,36.5,36.41,36.42,11300.0,32.3463,32.4085,32.3286,32.3375,11300.0
2010-12-03 12:10:00,36.41,36.43,36.4,36.41,11200.0,32.3286,32.3463,32.3197,32.3286,11200.0
2010-12-03 12:20:00,36.41,36.42,36.41,36.42,2200.0,32.3286,32.3375,32.3286,32.3375,2200.0
2010-12-03 12:30:00,36.44,36.44,36.4,36.43,10900.0,32.3552,32.3552,32.3197,32.3463,10900.0
2010-12-03 12:40:00,36.42,36.49,36.42,36.49,6100.0,32.3375,32.3996,32.3375,32.3996,6100.0
2010-12-03 12:50:00,36.48,36.56,36.48,36.56,5200.0,32.3907,32.4618,32.3907,32.4618,5200.0
2010-12-03 13:00:00,36.57,36.62,36.57,36.61,5800.0,32.4707,32.515,32.4707,32.5062,5800.0
2010-12-03 13:10:00,36.61,36.62,36.52,36.53,4000.0,32.5062,32.515,32.4263,32.4351,4000.0
2010-12-03 13:20:00,36.54,36.57,36.53,36.57,5800.0,32.444,32.4707,32.4351,32.4707,5800.0
2010-12-03 13:30:00,36.58,36.59,36.54,36.56,7900.0,32.4795,32.4884,32.444,32.4618,7900.0
2010-12-03 13:40:00,36.56,36.65,36.56,36.65,2900.0,32.4618,32.5417,32.4618,32.5417,2900.0
2010-12-03 13:50:00,36.65,36.75,36.65,36.73,4600.0,32.5417,32.6305,32.5417,32.6127,4600.0
2010-12-03 14:00:00,36.73,36.75,36.63,36.63,10400.0,32.6127,32.6305,32.5239,32.5239,10400.0
2010-12-03 14:10:00,36.63,36.64,36.58,36.58,6300.0,32.5239,32.5328,32.4795,32.4795,6300.0
2010-12-03 14:20:00,36.58,36.63,36.56,36.62,6600.0,32.4795,32.5239,32.4618,32.515,6600.0
2010-12-03 14:30:00,36.61,36.64,36.57,36.58,6200.0,32.5062,32.5328,32.4707,32.4795,6200.0
2010-12-03 14:40:00,36.57,36.59,36.56,36.58,5300.0,32.4707,32.4884,32.4618,32.4795,5300.0
2010-12-03 14:50:00,36.58,36.62,36.58,36.62,5400.0,32.4795,32.515,32.4795,32.515,5400.0
2010-12-03 15:00:00,36.62,36.66,36.57,36.58,7000.0,32.515,32.5506,32.4707,32.4795,7000.0
2010-12-03 15:10:00,36.57,36.57,36.5,36.52,4700.0,32.4707,32.4707,32.4085,32.4263,4700.0
2010-12-03 15:20:00,36.52,36.55,36.51,36.53,10000.0,32.4263,32.4529,32.4174,32.4351,10000.0
2010-12-03 15:30:00,36.53,36.57,36.5,36.55,8700.0,32.4351,32.4707,32.4085,32.4529,8700.0
2010-12-03 15:40:00,36.56,36.66,36.54,36.65,14700.0,32.4618,32.5506,32.444,32.5417,14700.0
2010-12-03 15:50:00,36.65,36.7,36.54,36.6,50600.0,32.5417,32.5861,32.444,32.4973,50600.0
2010-12-06 09:30:00,36.38,36.38,36.2,36.26,12600.0,32.302,32.302,32.1421,32.1954,12600.0
2010-12-06 09:40:00,36.28,36.32,36.17,36.26,11700.0,32.2132,32.2487,32.1155,32.1954,11700.0
2010-12-06 09:50:00,36.29,36.36,36.29,36.31,5100.0,32.222,32.2842,32.222,32.2398,5100.0
2010-12-06 10:00:00,36.34,36.36,36.31,36.33,3400.0,32.2664,32.2842,32.2398,32.2576,3400.0
2010-12-06 10:10:00,36.35,36.37,36.31,36.33,8300.0,32.2753,32.2931,32.2398,32.2576,8300.0
2010-12-06 10:20:00,36.34,36.36,36.32,36.35,3400.0,32.2664,32.2842,32.2487,32.2753,3400.0
2010-12-06 10:30:00,36.36,36.37,36.31,36.34,5500.0,32.2842,32.2931,32.2398,32.2664,5500.0
2010-12-06 10:40:00,36.32,36.36,36.32,36.35,3600.0,32.2487,32.2842,32.2487,32.2753,3600.0
2010-12-06 10:50:00,36.36,36.37,36.35,36.35,4600.0,32.2842,32.2931,32.2753,32.2753,4600.0
2010-12-06 11:00:00,36.35,36.42,36.33,36.37,3400.0,32.2753,32.3375,32.2576,32.2931,3400.0
2010-12-06 11:10:00,36.4,36.4,36.34,36.35,4000.0,32.3197,32.3197,32.2664,32.2753,4000.0
2010-12-06 11:20:00,36.34,36.38,36.3,36.38,6900.0,32.2664,32.302,32.2309,32.302,6900.0
2010-12-06 11:30:00,36.36,36.39,36.34,36.39,5500.0,32.2842,32.3108,32.2664,32.3108,5500.0
2010-12-06 11:40:00,36.39,36.46,36.36,36.37,3900.0,32.3108,32.373,32.2842,32.2931,3900.0
2010-12-06 11:50:00,36.36,36.41,36.35,36.41,3400.0,32.2842,32.3286,32.2753,32.3286,3400.0
2010-12-06 12:00:00,36.42,36.42,36.39,36.41,1400.0,32.3375,32.3375,32.3108,32.3286,1400.0
2010-12-06 12:10:00,36.36,36.41,36.33,36.36,11400.0,32.2842,32.3286,32.2576,32.2842,11400.0
2010-12-06 12:20:00,36.36,36.39,36.32,36.34,11900.0,32.2842,32.3108,32.2487,32.2664,11900.0
2010-12-06 12:30:00,36.35,36.37,36.33,36.35,8100.0,32.2753,32.2931,32.2576,32.2753,8100.0
2010-12-06 12:40:00,36.36,36.37,36.34,36.36,2400.0,32.2842,32.2931,32.2664,32.2842,2400.0
2010-12-06 12:50:00,36.36,36.41,36.35,36.4,4700.0,32.2842,32.3286,32.2753,32.3197,4700.0
2010-12-06 13:00:00,36.41,36.41,36.35,36.4,3200.0,32.3286,32.3286,32.2753,32.3197,3200.0
2010-12-06 13:10:00,36.4,36.41,36.33,36.38,2600.0,32.3197,32.3286,32.2576,32.302,2600.0
2010-12-06 13:20:00,36.38,36.41,36.36,36.38,7700.0,32.302,32.3286,32.2842,32.302,7700.0
2010-12-06 13:30:00,36.38,36.43,36.36,36.42,2600.0,32.302,32.3463,32.2842,32.3375,2600.0
2010-12-06 13:40:00,36.43,36.46,36.41,36.46,3900.0,32.3463,32.373,32.3286,32.373,3900.0
2010-12-06 13:50:00,36.47,36.53,36.47,36.52,2100.0,32.3819,32.4351,32.3819,32.4263,2100.0
2010-12-06 14:00:00,36.52,36.54,36.48,36.48,9200.0,32.4263,32.444,32.3907,32.3907,9200.0
2010-12-06 14:10:00,36.48,36.49,36.44,36.49,3500.0,32.3907,32.3996,32.3552,32.3996,3500.0
2010-12-06 14:20:00,36.49,36.5,36.46,36.47,5200.0,32.3996,32.4085,32.373,32.3819,5200.0
2010-12-06 14:30:00,36.48,36.48,36.44,36.46,11500.0,32.3907,32.3907,32.3552,32.373,11500.0
2010-12-06 14:40:00,36.46,36.46,36.35,36.35,10800.0,32.373,32.373,32.2753,32.2753,10800.0
2010-12-06 14:50:00,36.34,36.35,36.32,36.35,8500.0,32.2664,32.2753,32.2487,32.2753,8500.0
2010-12-06 15:00:00,36.35,36.4,36.3,36.33,16400.0,32.2753,32.3197,32.2309,32.2576,16400.0
2010-12-06 15:10:00,36.33,36.35,36.31,36.33,6000.0,32.2576,32.2753,32.2398,32.2576,6000.0
2010-12-06 15:20:00,36.34,36.35,36.3,36.34,9400.0,32.2664,32.2753,32.2309,32.2664,9400.0
2010-12-06 15:30:00,36.33,36.36,36.3,36.36,7600.0,32.2576,32.2842,32.2309,32.2842,7600.0
2010-12-06 15:40:00,36.35,36.48,36.35,36.47,17400.0,32.2753,32.3907,32.2753,32.3819,17400.0
2010-12-06 15:50:00,36.46,36.47,36.32,36.36,35300.0,32.373,32.3819,32.2487,32.2842,35300.0
2010-12-07 09:30:00,37.03,37.03,36.81,36.81,21100.0,32.8791,32.8791,32.6838,32.6838,21100.0
2010-12-07 09:40:00,36.81,36.86,36.66,36.66,8600.0,32.6838,32.7281,32.5506,32.5506,8600.0
2010-12-07 09:50:00,36.67,36.75,36.63,36.75,11600.0,32.5594,32.6305,32.5239,32.6305,11600.0
2010-12-07 10:00:00,36.75,36.83,36.74,36.82,7400.0,32.6305,32.7015,32.6216,32.6926,7400.0
2010-12-07 10:10:00,36.82,36.92,36.81,36.87,13100.0,32.6926,32.7814,32.6838,32.737,13100.0
2010-12-07 10:20:00,36.87,36.89,36.82,36.86,4600.0,32.737,32.7548,32.6926,32.7281,4600.0
2010-12-07 10:30:00,36.88,36.92,36.86,36.9,4900.0,32.7459,32.7814,32.7281,32.7637,4900.0
2010-12-07 10:40:00,36.9,37.01,36.9,37.01,5000.0,32.7637,32.8613,32.7637,32.8613,5000.0
2010-12-07 10:50:00,37.04,37.04,37.0,37.02,2600.0,32.888,32.888,32.8525,32.8702,2600.0
2010-12-07 11:00:00,37.03,37.07,36.94,36.96,19300.0,32.8791,32.9146,32.7992,32.8169,19300.0
2010-12-07 11:10:00,36.95,37.0,36.95,36.95,12000.0,32.8081,32.8525,32.8081,32.8081,12000.0
2010-12-07 11:20:00,36.94,36.97,36.94,36.95,6500.0,32.7992,32.8258,32.7992,32.8081,6500.0
2010-12-07 11:30:00,36.95,36.97,36.92,36.93,11500.0,32.8081,32.8258,32.7814,32.7903,11500.0
2010-12-07 11:40:00,36.94,36.98,36.89,36.92,18200.0,32.7992,32.8347,32.7548,32.7814,18200.0
2010-12-07 11:50:00,36.91,36.96,36.9,36.95,15300.0,32.7725,32.8169,32.7637,32.8081,15300.0
2010-12-07 12:00:00,36.93,36.96,36.84,36.84,7600.0,32.7903,32.8169,32.7104,32.7104,7600.0
2010-12-07 12:10:00,36.81,36.85,36.8,36.83,18000.0,32.6838,32.7193,32.6749,32.7015,18000.0
2010-12-07 12:20:00,36.81,36.81,36.68,36.74,13100.0,32.6838,32.6838,32.5683,32.6216,13100.0
2010-12-07 12:30:00,36.72,36.73,36.68,36.71,12100.0,32.6038,32.6127,32.5683,32.595,12100.0
2010-12-07 12:40:00,36.69,36.76,36.69,36.76,5600.0,32.5772,32.6394,32.5772,32.6394,5600.0
2010-12-07 12:50:00,36.79,36.87,36.79,36.87,3800.0,32.666,32.737,32.666,32.737,3800.0
2010-12-07 13:00:00,36.85,37.0,36.85,36.99,5800.0,32.7193,32.8525,32.7193,32.8436,5800.0
2010-12-07 13:10:00,36.98,36.99,36.9,36.97,11700.0,32.8347,32.8436,32.7637,32.8258,11700.0
2010-12-07 13:20:00,36.98,37.01,36.95,36.96,4500.0,32.8347,32.8613,32.8081,32.8169,4500.0
2010-12-07 13:30:00,36.96,36.96,36.9,36.91,4100.0,32.8169,32.8169,32.7637,32.7725,4100.0
2010-12-07 13:40:00,36.92,37.01,36.9,36.99,7200.0,32.7814,32.8613,32.7637,32.8436,7200.0
2010-12-07 13:50:00,37.0,37.01,36.96,36.96,8000.0,32.8525,32.8613,32.8169,32.8169,8000.0
2010-12-07 14:00:00,36.98,37.01,36.96,36.97,7500.0,32.8347,32.8613,32.8169,32.8258,7500.0
2010-12-07 14:10:00,36.97,37.0,36.96,36.99,3900.0,32.8258,32.8525,32.8169,32.8436,3900.0
2010-12-07 14:20:00,36.99,37.01,36.95,36.98,9900.0,32.8436,32.8613,32.8081,32.8347,9900.0
2010-12-07 14:30:00,36.98,37.01,36.95,36.97,10200.0,32.8347,32.8613,32.8081,32.8258,10200.0
2010-12-07 14:40:00,36.97,36.97,36.91,36.91,8600.0,32.8258,32.8258,32.7725,32.7725,8600.0
2010-12-07 14:50:00,36.93,36.95,36.83,36.83,10300.0,32.7903,32.8081,32.7015,32.7015,10300.0
2010-12-07 15:00:00,36.83,36.9,36.82,36.89,41800.0,32.7015,32.7637,32.6926,32.7548,41800.0
2010-12-07 15:10:00,36.89,36.92,36.81,36.82,12400.0,32.7548,32.7814,32.6838,32.6926,12400.0
2010-12-07 15:20:00,36.82,36.83,36.7,36.81,12000.0,32.6926,32.7015,32.5861,32.6838,12000.0
2010-12-07 15:30:00,36.81,36.86,36.79,36.86,10600.0,32.6838,32.7281,32.666,32.7281,10600.0
2010-12-07 15:40:00,36.88,36.92,36.78,36.83,18200.0,32.7459,32.7814,32.6571,32.7015,18200.0
2010-12-07 15:50:00,36.81,36.9,36.81,36.89,50200.0,32.6838,32.7637,32.6838,32.7548,50200.0
2010-12-08 09:30:00,36.98,37.04,36.96,36.98,6600.0,32.8347,32.888,32.8169,32.8347,6600.0
2010-12-08 09:40:00,37.02,37.08,36.96,37.06,6700.0,32.8702,32.9235,32.8169,32.9057,6700.0
2010-12-08 09:50:00,37.06,37.06,36.88,36.88,9100.0,32.9057,32.9057,32.7459,32.7459,9100.0
2010-12-08 10:00:00,36.91,36.94,36.9,36.91,4700.0,32.7725,32.7992,32.7637,32.7725,4700.0
2010-12-08 10:10:00,36.91,36.92,36.89,36.89,5100.0,32.7725,32.7814,32.7548,32.7548,5100.0
2010-12-08 10:20:00,36.9,36.95,36.86,36.94,3000.0,32.7637,32.8081,32.7281,32.7992,3000.0
2010-12-08 10:30:00,36.92,36.95,36.87,36.94,20600.0,32.7814,32.8081,32.737,32.7992,20600.0
2010-12-08 10:40:00,36.93,36.97,36.88,36.97,7600.0,32.7903,32.8258,32.7459,32.8258,7600.0
2010-12-08 10:50:00,36.97,37.01,36.97,36.99,8900.0,32.8258,32.8613,32.8258,32.8436,8900.0
2010-12-08 11:00:00,37.01,37.05,37.0,37.03,7100.0,32.8613,32.8968,32.8525,32.8791,7100.0
2010-12-08 11:10:00,37.04,37.06,37.0,37.0,4000.0,32.888,32.9057,32.8525,32.8525,4000.0
2010-12-08 11:20:00,37.01,37.04,36.97,37.0,9000.0,32.8613,32.888,32.8258,32.8525,9000.0
2010-12-08 11:30:00,37.0,37.08,36.99,37.08,9000.0,32.8525,32.9235,32.8436,32.9235,9000.0
2010-12-08 11:40:00,37.09,37.15,37.08,37.12,6700.0,32.9324,32.9856,32.9235,32.959,6700.0
2010-12-08 11:50:00,37.1,37.13,37.08,37.08,21200.0,32.9412,32.9679,32.9235,32.9235,21200.0
2010-12-08 12:00:00,37.11,37.13,37.1,37.1,15900.0,32.9501,32.9679,32.9412,32.9412,15900.0
2010-12-08 12:10:00,37.11,37.12,37.1,37.1,3700.0,32.9501,32.959,32.9412,32.9412,3700.0
2010-12-08 12:20:00,37.11,37.13,37.07,37.07,8000.0,32.9501,32.9679,32.9146,32.9146,8000.0
2010-12-08 12:30:00,37.07,37.09,37.05,37.08,4400.0,32.9146,32.9324,32.8968,32.9235,4400.0
2010-12-08 12:40:00,37.07,37.08,37.05,37.06,8400.0,32.9146,32.9235,32.8968,32.9057,8400.0
2010-12-08 12:50:00,37.06,37.07,37.05,37.05,2600.0,32.9057,32.9146,32.8968,32.8968,2600.0
2010-12-08 13:00:00,37.06,37.09,37.05,37.09,4600.0,32.9057,32.9324,32.8968,32.9324,4600.0
2010-12-08 13:10:00,37.09,37.13,37.05,37.05,8600.0,32.9324,32.9679,32.8968,32.8968,8600.0
2010-12-08 13:20:00,37.05,37.13,37.04,37.07,13600.0,32.8968,32.9679,32.888,32.9146,13600.0
2010-12-08 13:30:00,37.07,37.09,37.06,37.09,2000.0,32.9146,32.9324,32.9057,32.9324,2000.0
2010-12-08 13:40:00,37.1,37.14,37.08,37.12,10300.0,32.9412,32.9768,32.9235,32.959,10300.0
2010-12-08 13:50:00,37.1,37.14,37.09,37.09,4000.0,32.9412,32.9768,32.9324,32.9324,4000.0
2010-12-08 14:00:00,37.1,37.1,37.05,37.05,28900.0,32.9412,32.9412,32.8968,32.8968,28900.0
2010-12-08 14:10:00,37.05,37.08,37.05,37.05,11900.0,32.8968,32.9235,32.8968,32.8968,11900.0
2010-12-08 14:20:00,37.06,37.06,37.03,37.05,29300.0,32.9057,32.9057,32.8791,32.8968,29300.0
2010-12-08 14:30:00,37.04,37.08,37.04,37.07,32300.0,32.888,32.9235,32.888,32.9146,32300.0
2010-12-08 14:40:00,37.06,37.08,37.06,37.06,7200.0,32.9057,32.9235,32.9057,32.9057,7200.0
2010-12-08 14:50:00,37.07,37.08,37.05,37.05,9600.0,32.9146,32.9235,32.8968,32.8968,9600.0
2010-12-08 15:00:00,37.05,37.08,37.04,37.05,16900.0,32.8968,32.9235,32.888,32.8968,16900.0
2010-12-08 15:10:00,37.05,37.05,37.0,37.0,4200.0,32.8968,32.8968,32.8525,32.8525,4200.0
2010-12-08 15:20:00,37.01,37.02,36.99,36.99,16400.0,32.8613,32.8702,32.8436,32.8436,16400.0
2010-12-08 15:30:00,36.99,37.01,36.98,37.01,13600.0,32.8436,32.8613,32.8347,32.8613,13600.0
2010-12-08 15:40:00,37.01,37.08,37.0,37.05,23000.0,32.8613,32.9235,32.8525,32.8968,23000.0
2010-12-08 15:50:00,37.05,37.14,37.05,37.1,40500.0,32.8968,32.9768,32.8968,32.9412,40500.0
2010-12-09 09:30:00,37.36,37.42,37.11,37.13,6700.0,33.1721,33.2254,32.9501,32.9679,6700.0
2010-12-09 09:40:00,37.16,37.21,36.93,36.94,8200.0,32.9945,33.0389,32.7903,32.7992,8200.0
2010-12-09 09:50:00,36.94,36.97,36.91,36.94,14500.0,32.7992,32.8258,32.7725,32.7992,14500.0
2010-12-09 10:00:00,36.91,36.94,36.86,36.87,6300.0,32.7725,32.7992,32.7281,32.737,6300.0
2010-12-09 10:10:00,36.88,36.91,36.81,36.86,5600.0,32.7459,32.7725,32.6838,32.7281,5600.0
2010-12-09 10:20:00,36.79,36.8,36.73,36.76,4800.0,32.666,32.6749,32.6127,32.6394,4800.0
2010-12-09 10:30:00,36.75,36.82,36.74,36.82,3500.0,32.6305,32.6926,32.6216,32.6926,3500.0
2010-12-09 10:40:00,36.78,36.8,36.76,36.76,4200.0,32.6571,32.6749,32.6394,32.6394,4200.0
2010-12-09 10:50:00,36.76,36.81,36.74,36.81,2700.0,32.6394,32.6838,32.6216,32.6838,2700.0
2010-12-09 11:00:00,36.78,36.78,36.71,36.75,4700.0,32.6571,32.6571,32.595,32.6305,4700.0
2010-12-09 11:10:00,36.75,36.76,36.66,36.67,10300.0,32.6305,32.6394,32.5506,32.5594,10300.0
2010-12-09 11:20:00,36.67,36.67,36.64,36.64,12400.0,32.5594,32.5594,32.5328,32.5328,12400.0
2010-12-09 11:30:00,36.65,36.65,36.55,36.58,9400.0,32.5417,32.5417,32.4529,32.4795,9400.0
2010-12-09 11:40:00,36.59,36.65,36.57,36.57,13100.0,32.4884,32.5417,32.4707,32.4707,13100.0
2010-12-09 11:50:00,36.58,36.62,36.55,36.61,3400.0,32.4795,32.515,32.4529,32.5062,3400.0
2010-12-09 12:00:00,36.6,36.69,36.6,36.69,6800.0,32.4973,32.5772,32.4973,32.5772,6800.0
2010-12-09 12:10:00,36.68,36.7,36.65,36.65,3000.0,32.5683,32.5861,32.5417,32.5417,3000.0
2010-12-09 12:20:00,36.65,36.68,36.63,36.65,16700.0,32.5417,32.5683,32.5239,32.5417,16700.0
2010-12-09 12:30:00,36.64,36.68,36.63,36.66,5000.0,32.5328,32.5683,32.5239,32.5506,5000.0
2010-12-09 12:40:00,36.67,36.69,36.65,36.66,9700.0,32.5594,32.5772,32.5417,32.5506,9700.0
2010-12-09 12:50:00,36.66,36.67,36.62,36.62,16100.0,32.5506,32.5594,32.515,32.515,16100.0
2010-12-09 13:00:00,36.62,36.7,36.62,36.65,14100.0,32.515,32.5861,32.515,32.5417,14100.0
2010-12-09 13:10:00,36.65,36.66,36.62,36.62,16900.0,32.5417,32.5506,32.515,32.515,16900.0
2010-12-09 13:20:00,36.63,36.64,36.62,36.63,6300.0,32.5239,32.5328,32.515,32.5239,6300.0
2010-12-09 13:30:00,36.64,36.66,36.63,36.66,12800.0,32.5328,32.5506,32.5239,32.5506,12800.0
2010-12-09 13:40:00,36.65,36.74,36.65,36.73,17200.0,32.5417,32.6216,32.5417,32.6127,17200.0
2010-12-09 13:50:00,36.73,36.76,36.73,36.76,11800.0,32.6127,32.6394,32.6127,32.6394,11800.0
2010-12-09 14:00:00,36.75,36.77,36.74,36.75,16300.0,32.6305,32.6482,32.6216,32.6305,16300.0
2010-12-09 14:10:00,36.76,36.76,36.73,36.74,7400.0,32.6394,32.6394,32.6127,32.6216,7400.0
2010-12-09 14:20:00,36.74,36.77,36.73,36.74,15000.0,32.6216,32.6482,32.6127,32.6216,15000.0
2010-12-09 14:30:00,36.74,36.75,36.72,36.72,7500.0,32.6216,32.6305,32.6038,32.6038,7500.0
2010-12-09 14:40:00,36.72,36.76,36.72,36.72,12500.0,32.6038,32.6394,32.6038,32.6038,12500.0
2010-12-09 14:50:00,36.72,36.78,36.72,36.77,5100.0,32.6038,32.6571,32.6038,32.6482,5100.0
2010-12-09 15:00:00,36.77,36.81,36.77,36.79,23400.0,32.6482,32.6838,32.6482,32.666,23400.0
2010-12-09 15:10:00,36.78,36.79,36.77,36.78,4000.0,32.6571,32.666,32.6482,32.6571,4000.0
2010-12-09 15:20:00,36.78,36.79,36.73,36.73,9900.0,32.6571,32.666,32.6127,32.6127,9900.0
2010-12-09 15:30:00,36.74,36.76,36.73,36.74,15200.0,32.6216,32.6394,32.6127,32.6216,15200.0
2010-12-09 15:40:00,36.74,36.8,36.73,36.79,24600.0,32.6216,32.6749,32.6127,32.666,24600.0
2010-12-09 15:50:00,36.79,36.8,36.66,36.69,95900.0,32.666,32.6749,32.5506,32.5772,95900.0
2010-12-10 09:30:00,36.82,36.93,36.67,36.69,4300.0,32.6926,32.7903,32.5594,32.5772,4300.0
2010-12-10 09:40:00,36.69,36.75,36.68,36.72,6300.0,32.5772,32.6305,32.5683,32.6038,6300.0
2010-12-10 09:50:00,36.72,36.72,36.57,36.6,8300.0,32.6038,32.6038,32.4707,32.4973,8300.0
2010-12-10 10:00:00,36.61,36.68,36.55,36.6,7800.0,32.5062,32.5683,32.4529,32.4973,7800.0
2010-12-10 10:10:00,36.59,36.62,36.55,36.57,10800.0,32.4884,32.515,32.4529,32.4707,10800.0
2010-12-10 10:20:00,36.56,36.59,36.51,36.59,10300.0,32.4618,32.4884,32.4174,32.4884,10300.0
2010-12-10 10:30:00,36.57,36.59,36.52,36.57,9900.0,32.4707,32.4884,32.4263,32.4707,9900.0
2010-12-10 10:40:00,36.55,36.71,36.55,36.65,5300.0,32.4529,32.595,32.4529,32.5417,5300.0
2010-12-10 10:50:00,36.65,36.67,36.65,36.66,4600.0,32.5417,32.5594,32.5417,32.5506,4600.0
2010-12-10 11:00:00,36.65,36.69,36.65,36.66,9500.0,32.5417,32.5772,32.5417,32.5506,9500.0
2010-12-10 11:10:00,36.65,36.65,36.59,36.59,3300.0,32.5417,32.5417,32.4884,32.4884,3300.0
2010-12-10 11:20:00,36.59,36.6,36.58,36.59,6800.0,32.4884,32.4973,32.4795,32.4884,6800.0
2010-12-10 11:30:00,36.61,36.61,36.57,36.58,2200.0,32.5062,32.5062,32.4707,32.4795,2200.0
2010-12-10 11:40:00,36.59,36.59,36.55,36.59,5400.0,32.4884,32.4884,32.4529,32.4884,5400.0
2010-12-10 11:50:00,36.58,36.61,36.58,36.58,8600.0,32.4795,32.5062,32.4795,32.4795,8600.0
2010-12-10 12:00:00,36.57,36.61,36.57,36.59,10000.0,32.4707,32.5062,32.4707,32.4884,10000.0
2010-12-10 12:10:00,36.59,36.63,36.59,36.61,11300.0,32.4884,32.5239,32.4884,32.5062,11300.0
2010-12-10 12:20:00,36.62,36.62,36.57,36.57,12200.0,32.515,32.515,32.4707,32.4707,12200.0
2010-12-10 12:30:00,36.58,36.58,36.54,36.55,14500.0,32.4795,32.4795,32.444,32.4529,14500.0
2010-12-10 12:40:00,36.55,36.61,36.55,36.56,9000.0,32.4529,32.5062,32.4529,32.4618,9000.0
2010-12-10 12:50:00,36.56,36.57,36.53,36.53,9300.0,32.4618,32.4707,32.4351,32.4351,9300.0
2010-12-10 13:00:00,36.53,36.58,36.53,36.58,4400.0,32.4351,32.4795,32.4351,32.4795,4400.0
2010-12-10 13:10:00,36.58,36.6,36.56,36.56,4700.0,32.4795,32.4973,32.4618,32.4618,4700.0
2010-12-10 13:20:00,36.57,36.6,36.55,36.57,10600.0,32.4707,32.4973,32.4529,32.4707,10600.0
2010-12-10 13:30:00,36.57,36.61,36.56,36.6,6300.0,32.4707,32.5062,32.4618,32.4973,6300.0
2010-12-10 13:40:00,36.59,36.61,36.56,36.57,15800.0,32.4884,32.5062,32.4618,32.4707,15800.0
2010-12-10 13:50:00,36.57,36.58,36.55,36.57,10200.0,32.4707,32.4795,32.4529,32.4707,10200.0
2010-12-10 14:00:00,36.57,36.58,36.56,36.56,12700.0,32.4707,32.4795,32.4618,32.4618,12700.0
2010-12-10 14:10:00,36.56,36.6,36.56,36.59,10900.0,32.4618,32.4973,32.4618,32.4884,10900.0
2010-12-10 14:20:00,36.58,36.59,36.53,36.53,10200.0,32.4795,32.4884,32.4351,32.4351,10200.0
2010-12-10 14:30:00,36.54,36.56,36.52,36.55,6700.0,32.444,32.4618,32.4263,32.4529,6700.0
2010-12-10 14:40:00,36.55,36.6,36.55,36.56,17400.0,32.4529,32.4973,32.4529,32.4618,17400.0
2010-12-10 14:50:00,36.56,36.58,36.55,36.55,9400.0,32.4618,32.4795,32.4529,32.4529,9400.0
2010-12-10 15:00:00,36.56,36.59,36.56,36.58,20200.0,32.4618,32.4884,32.4618,32.4795,20200.0
2010-12-10 15:10:00,36.58,36.61,36.57,36.59,13600.0,32.4795,32.5062,32.4707,32.4884,13600.0
2010-12-10 15:20:00,36.59,36.61,36.58,36.6,11100.0,32.4884,32.5062,32.4795,32.4973,11100.0
2010-12-10 15:30:00,36.6,36.6,36.57,36.58,18400.0,32.4973,32.4973,32.4707,32.4795,18400.0
2010-12-10 15:40:00,36.57,36.6,36.51,36.51,34200.0,32.4707,32.4973,32.4174,32.4174,34200.0
2010-12-10 15:50:00,36.52,36.62,36.46,36.54,46100.0,32.4263,32.515,32.373,32.444,46100.0
2010-12-13 09:30:00,36.65,36.69,36.38,36.39,10500.0,32.5417,32.5772,32.302,32.3108,10500.0
2010-12-13 09:40:00,36.37,36.57,36.37,36.57,10800.0,32.2931,32.4707,32.2931,32.4707,10800.0
2010-12-13 09:50:00,36.56,36.61,36.52,36.55,11300.0,32.4618,32.5062,32.4263,32.4529,11300.0
2010-12-13 10:00:00,36.56,36.59,36.55,36.58,14200.0,32.4618,32.4884,32.4529,32.4795,14200.0
2010-12-13 10:10:00,36.57,36.62,36.57,36.6,6800.0,32.4707,32.515,32.4707,32.4973,6800.0
2010-12-13 10:20:00,36.6,36.62,36.55,36.57,13300.0,32.4973,32.515,32.4529,32.4707,13300.0
2010-12-13 10:30:00,36.56,36.61,36.56,36.61,14400.0,32.4618,32.5062,32.4618,32.5062,14400.0
2010-12-13 10:40:00,36.61,36.65,36.55,36.65,16500.0,32.5062,32.5417,32.4529,32.5417,16500.0
2010-12-13 10:50:00,36.65,36.71,36.65,36.7,3200.0,32.5417,32.595,32.5417,32.5861,3200.0
2010-12-13 11:00:00,36.69,36.72,36.67,36.69,8900.0,32.5772,32.6038,32.5594,32.5772,8900.0
2010-12-13 11:10:00,36.68,36.71,36.67,36.67,6400.0,32.5683,32.595,32.5594,32.5594,6400.0
2010-12-13 11:20:00,36.69,36.69,36.65,36.67,8200.0,32.5772,32.5772,32.5417,32.5594,8200.0
2010-12-13 11:30:00,36.66,36.68,36.63,36.63,11200.0,32.5506,32.5683,32.5239,32.5239,11200.0
2010-12-13 11:40:00,36.62,36.66,36.6,36.64,6700.0,32.515,32.5506,32.4973,32.5328,6700.0
2010-12-13 11:50:00,36.63,36.63,36.59,36.6,11900.0,32.5239,32.5239,32.4884,32.4973,11900.0
2010-12-13 12:00:00,36.6,36.63,36.57,36.59,10900.0,32.4973,32.5239,32.4707,32.4884,10900.0
2010-12-13 12:10:00,36.58,36.71,36.58,36.66,10800.0,32.4795,32.595,32.4795,32.5506,10800.0
2010-12-13 12:20:00,36.66,36.69,36.66,36.67,3100.0,32.5506,32.5772,32.5506,32.5594,3100.0
2010-12-13 12:30:00,36.67,36.7,36.67,36.69,2500.0,32.5594,32.5861,32.5594,32.5772,2500.0
2010-12-13 12:40:00,36.68,36.7,36.64,36.66,5200.0,32.5683,32.5861,32.5328,32.5506,5200.0
2010-12-13 12:50:00,36.66,36.68,36.65,36.66,2300.0,32.5506,32.5683,32.5417,32.5506,2300.0
2010-12-13 13:00:00,36.67,36.72,36.66,36.72,4900.0,32.5594,32.6038,32.5506,32.6038,4900.0
2010-12-13 13:10:00,36.7,36.72,36.69,36.7,11800.0,32.5861,32.6038,32.5772,32.5861,11800.0
2010-12-13 13:20:00,36.7,36.77,36.7,36.76,12600.0,32.5861,32.6482,32.5861,32.6394,12600.0
2010-12-13 13:30:00,36.77,36.77,36.71,36.71,3100.0,32.6482,32.6482,32.595,32.595,3100.0
2010-12-13 13:40:00,36.72,36.75,36.71,36.71,2800.0,32.6038,32.6305,32.595,32.595,2800.0
2010-12-13 13:50:00,36.71,36.75,36.7,36.71,3300.0,32.595,32.6305,32.5861,32.595,3300.0
2010-12-13 14:00:00,36.71,36.76,36.71,36.76,2000.0,32.595,32.6394,32.595,32.6394,2000.0
2010-12-13 14:10:00,36.76,36.76,36.73,36.73,4600.0,32.6394,32.6394,32.6127,32.6127,4600.0
2010-12-13 14:20:00,36.74,36.76,36.74,36.75,3000.0,32.6216,32.6394,32.6216,32.6305,3000.0
2010-12-13 14:30:00,36.74,36.76,36.73,36.76,11800.0,32.6216,32.6394,32.6127,32.6394,11800.0
2010-12-13 14:40:00,36.75,36.78,36.74,36.76,7400.0,32.6305,32.6571,32.6216,32.6394,7400.0
2010-12-13 14:50:00,36.78,36.79,36.77,36.77,4700.0,32.6571,32.666,32.6482,32.6482,4700.0
2010-12-13 15:00:00,36.77,36.79,36.74,36.74,7300.0,32.6482,32.666,32.6216,32.6216,7300.0
2010-12-13 15:10:00,36.73,36.77,36.73,36.75,4800.0,32.6127,32.6482,32.6127,32.6305,4800.0
2010-12-13 15:20:00,36.74,36.77,36.73,36.75,4900.0,32.6216,32.6482,32.6127,32.6305,4900.0
2010-12-13 15:30:00,36.75,36.77,36.7,36.74,35200.0,32.6305,32.6482,32.5861,32.6216,35200.0
2010-12-13 15:40:00,36.74,36.74,36.63,36.68,20100.0,32.6216,32.6216,32.5239,32.5683,20100.0
2010-12-13 15:50:00,36.66,36.71,36.65,36.65,32900.0,32.5506,32.595,32.5417,32.5417,32900.0
2010-12-14 09:30:00,36.7,36.84,36.66,36.79,4900.0,32.5861,32.7104,32.5506,32.666,4900.0
2010-12-14 09:40:00,36.78,36.83,36.74,36.8,3900.0,32.6571,32.7015,32.6216,32.6749,3900.0
2010-12-14 09:50:00,36.8,36.81,36.77,36.79,5400.0,32.6749,32.6838,32.6482,32.666,5400.0
2010-12-14 10:00:00,36.79,36.79,36.74,36.77,6900.0,32.666,32.666,32.6216,32.6482,6900.0
2010-12-14 10:10:00,36.78,36.83,36.76,36.8,9200.0,32.6571,32.7015,32.6394,32.6749,9200.0
2010-12-14 10:20:00,36.82,36.84,36.79,36.84,4300.0,32.6926,32.7104,32.666,32.7104,4300.0
2010-12-14 10:30:00,36.82,36.84,36.81,36.81,1800.0,32.6926,32.7104,32.6838,32.6838,1800.0
2010-12-14 10:40:00,36.82,36.85,36.78,36.8,7700.0,32.6926,32.7193,32.6571,32.6749,7700.0
2010-12-14 10:50:00,36.78,36.82,36.77,36.82,1500.0,32.6571,32.6926,32.6482,32.6926,1500.0
2010-12-14 11:00:00,36.79,36.81,36.76,36.76,7600.0,32.666,32.6838,32.6394,32.6394,7600.0
2010-12-14 11:10:00,36.75,36.81,36.71,36.81,7200.0,32.6305,32.6838,32.595,32.6838,7200.0
2010-12-14 11:20:00,36.83,36.86,36.8,36.82,7300.0,32.7015,32.7281,32.6749,32.6926,7300.0
2010-12-14 11:30:00,36.82,36.83,36.77,36.77,5900.0,32.6926,32.7015,32.6482,32.6482,5900.0
2010-12-14 11:40:00,36.76,36.83,36.75,36.81,20100.0,32.6394,32.7015,32.6305,32.6838,20100.0
2010-12-14 11:50:00,36.81,36.81,36.75,36.75,5800.0,32.6838,32.6838,32.6305,32.6305,5800.0
2010-12-14 12:00:00,36.75,36.81,36.75,36.81,7900.0,32.6305,32.6838,32.6305,32.6838,7900.0
2010-12-14 12:10:00,36.81,36.81,36.8,36.8,700.0,32.6838,32.6838,32.6749,32.6749,700.0
2010-12-14 12:20:00,36.79,36.87,36.79,36.87,4900.0,32.666,32.737,32.666,32.737,4900.0
2010-12-14 12:30:00,36.88,36.88,36.83,36.83,3400.0,32.7459,32.7459,32.7015,32.7015,3400.0
2010-12-14 12:40:00,36.82,36.82,36.8,36.82,3800.0,32.6926,32.6926,32.6749,32.6926,3800.0
2010-12-14 12:50:00,36.84,36.85,36.83,36.85,3600.0,32.7104,32.7193,32.7015,32.7193,3600.0
2010-12-14 13:00:00,36.85,36.88,36.84,36.86,5000.0,32.7193,32.7459,32.7104,32.7281,5000.0
2010-12-14 13:10:00,36.85,36.85,36.83,36.83,3000.0,32.7193,32.7193,32.7015,32.7015,3000.0
2010-12-14 13:20:00,36.84,36.84,36.81,36.81,6800.0,32.7104,32.7104,32.6838,32.6838,6800.0
2010-12-14 13:30:00,36.79,36.88,36.79,36.86,4800.0,32.666,32.7459,32.666,32.7281,4800.0
2010-12-14 13:40:00,36.86,36.89,36.86,36.88,5100.0,32.7281,32.7548,32.7281,32.7459,5100.0
2010-12-14 13:50:00,36.88,36.92,36.87,36.92,5300.0,32.7459,32.7814,32.737,32.7814,5300.0
2010-12-14 14:00:00,36.92,36.93,36.91,36.93,10400.0,32.7814,32.7903,32.7725,32.7903,10400.0
2010-12-14 14:10:00,36.93,37.0,36.88,37.0,5300.0,32.7903,32.8525,32.7459,32.8525,5300.0
2010-12-14 14:20:00,36.99,37.0,36.94,36.94,7800.0,32.8436,32.8525,32.7992,32.7992,7800.0
2010-12-14 14:30:00,36.94,36.99,36.94,36.98,3800.0,32.7992,32.8436,32.7992,32.8347,3800.0
2010-12-14 14:40:00,36.99,36.99,36.89,36.98,9400.0,32.8436,32.8436,32.7548,32.8347,9400.0
2010-12-14 14:50:00,36.97,37.06,36.96,37.05,7300.0,32.8258,32.9057,32.8169,32.8968,7300.0
2010-12-14 15:00:00,37.05,37.07,37.01,37.05,15900.0,32.8968,32.9146,32.8613,32.8968,15900.0
2010-12-14 15:10:00,37.05,37.06,37.01,37.01,11200.0,32.8968,32.9057,32.8613,32.8613,11200.0
2010-12-14 15:20:00,37.01,37.04,37.0,37.02,14800.0,32.8613,32.888,32.8525,32.8702,14800.0
2010-12-14 15:30:00,37.03,37.03,36.93,36.94,17300.0,32.8791,32.8791,32.7903,32.7992,17300.0
2010-12-14 15:40:00,36.95,37.03,36.92,36.95,20500.0,32.8081,32.8791,32.7814,32.8081,20500.0
2010-12-14 15:50:00,36.95,37.06,36.94,37.02,50300.0,32.8081,32.9057,32.7992,32.8702,50300.0
2010-12-15 09:30:00,37.02,37.34,37.01,37.28,37200.0,32.8702,33.1543,32.8613,33.1011,37200.0
2010-12-15 09:40:00,37.27,37.48,37.27,37.48,9500.0,33.0922,33.2786,33.0922,33.2786,9500.0
2010-12-15 09:50:00,37.48,37.62,37.48,37.59,9800.0,33.2786,33.403,33.2786,33.3763,9800.0
2010-12-15 10:00:00,37.62,37.85,37.62,37.65,267200.0,33.403,33.6072,33.403,33.4296,267200.0
2010-12-15 10:10:00,37.68,37.81,37.65,37.71,11200.0,33.4562,33.5717,33.4296,33.4829,11200.0
2010-12-15 10:20:00,37.68,37.7,37.57,37.59,4800.0,33.4562,33.474,33.3586,33.3763,4800.0
2010-12-15 10:30:00,37.62,37.74,37.62,37.74,4200.0,33.403,33.5095,33.403,33.5095,4200.0
2010-12-15 10:40:00,37.73,37.73,37.64,37.67,4000.0,33.5006,33.5006,33.4207,33.4473,4000.0
2010-12-15 10:50:00,37.71,37.71,37.6,37.61,3700.0,33.4829,33.4829,33.3852,33.3941,3700.0
2010-12-15 11:00:00,37.59,37.69,37.58,37.62,19100.0,33.3763,33.4651,33.3674,33.403,19100.0
2010-12-15 11:10:00,37.61,37.61,37.43,37.45,4200.0,33.3941,33.3941,33.2343,33.252,4200.0
2010-12-15 11:20:00,37.44,37.52,37.43,37.51,4400.0,33.2431,33.3142,33.2343,33.3053,4400.0
2010-12-15 11:30:00,37.53,37.55,37.49,37.5,5000.0,33.323,33.3408,33.2875,33.2964,5000.0
2010-12-15 11:40:00,37.51,37.53,37.4,37.44,4800.0,33.3053,33.323,33.2076,33.2431,4800.0
2010-12-15 11:50:00,37.44,37.44,37.35,37.36,5000.0,33.2431,33.2431,33.1632,33.1721,5000.0
2010-12-15 12:00:00,37.36,37.37,37.31,37.32,13400.0,33.1721,33.181,33.1277,33.1366,13400.0
2010-12-15 12:10:00,37.31,37.35,37.31,37.32,5600.0,33.1277,33.1632,33.1277,33.1366,5600.0
2010-12-15 12:20:00,37.31,37.31,37.28,37.3,3900.0,33.1277,33.1277,33.1011,33.1188,3900.0
2010-12-15 12:30:00,37.29,37.29,37.23,37.25,6400.0,33.1099,33.1099,33.0567,33.0744,6400.0
2010-12-15 12:40:00,37.21,37.21,37.09,37.1,12400.0,33.0389,33.0389,32.9324,32.9412,12400.0
2010-12-15 12:50:00,37.09,37.1,36.91,36.94,12800.0,32.9324,32.9412,32.7725,32.7992,12800.0
2010-12-15 13:00:00,36.94,36.98,36.9,36.98,6600.0,32.7992,32.8347,32.7637,32.8347,6600.0
2010-12-15 13:10:00,36.97,36.97,36.91,36.92,2800.0,32.8258,32.8258,32.7725,32.7814,2800.0
2010-12-15 13:20:00,36.91,36.94,36.9,36.92,2600.0,32.7725,32.7992,32.7637,32.7814,2600.0
2010-12-15 13:30:00,36.94,36.94,36.87,36.91,2700.0,32.7992,32.7992,32.737,32.7725,2700.0
2010-12-15 13:40:00,36.91,36.92,36.9,36.9,2600.0,32.7725,32.7814,32.7637,32.7637,2600.0
2010-12-15 13:50:00,36.91,36.94,36.91,36.94,3000.0,32.7725,32.7992,32.7725,32.7992,3000.0
2010-12-15 14:00:00,36.94,36.99,36.94,36.96,3000.0,32.7992,32.8436,32.7992,32.8169,3000.0
2010-12-15 14:10:00,36.96,36.96,36.92,36.94,2700.0,32.8169,32.8169,32.7814,32.7992,2700.0
2010-12-15 14:20:00,36.93,36.93,36.85,36.85,8900.0,32.7903,32.7903,32.7193,32.7193,8900.0
2010-12-15 14:30:00,36.84,36.87,36.79,36.82,6700.0,32.7104,32.737,32.666,32.6926,6700.0
2010-12-15 14:40:00,36.84,36.93,36.81,36.92,6100.0,32.7104,32.7903,32.6838,32.7814,6100.0
2010-12-15 14:50:00,36.92,36.93,36.87,36.88,37600.0,32.7814,32.7903,32.737,32.7459,37600.0
2010-12-15 15:00:00,36.87,36.93,36.87,36.9,12300.0,32.737,32.7903,32.737,32.7637,12300.0
2010-12-15 15:10:00,36.91,36.92,36.87,36.9,5200.0,32.7725,32.7814,32.737,32.7637,5200.0
2010-12-15 15:20:00,36.9,36.99,36.89,36.96,8800.0,32.7637,32.8436,32.7548,32.8169,8800.0
2010-12-15 15:30:00,36.96,37.04,36.94,37.03,23300.0,32.8169,32.888,32.7992,32.8791,23300.0
2010-12-15 15:40:00,37.03,37.04,36.88,36.9,42900.0,32.8791,32.888,32.7459,32.7637,42900.0
2010-12-15 15:50:00,36.9,36.91,36.78,36.8,38900.0,32.7637,32.7725,32.6571,32.6749,38900.0
2010-12-16 09:30:00,36.84,36.96,36.79,36.82,4900.0,32.7104,32.8169,32.666,32.6926,4900.0
2010-12-16 09:40:00,36.75,36.84,36.7,36.75,4500.0,32.6305,32.7104,32.5861,32.6305,4500.0
2010-12-16 09:50:00,36.77,36.77,36.56,36.56,2100.0,32.6482,32.6482,32.4618,32.4618,2100.0
2010-12-16 10:00:00,36.58,36.61,36.44,36.52,7800.0,32.4795,32.5062,32.3552,32.4263,7800.0
2010-12-16 10:10:00,36.55,36.63,36.49,36.63,4200.0,32.4529,32.5239,32.3996,32.5239,4200.0
2010-12-16 10:20:00,36.66,36.76,36.65,36.68,3500.0,32.5506,32.6394,32.5417,32.5683,3500.0
2010-12-16 10:30:00,36.65,36.67,36.56,36.58,8100.0,32.5417,32.5594,32.4618,32.4795,8100.0
2010-12-16 10:40:00,36.58,36.72,36.57,36.69,5900.0,32.4795,32.6038,32.4707,32.5772,5900.0
2010-12-16 10:50:00,36.69,36.75,36.64,36.75,2500.0,32.5772,32.6305,32.5328,32.6305,2500.0
2010-12-16 11:00:00,36.75,36.78,36.72,36.75,4700.0,32.6305,32.6571,32.6038,32.6305,4700.0
2010-12-16 11:10:00,36.77,36.94,36.77,36.92,5500.0,32.6482,32.7992,32.6482,32.7814,5500.0
2010-12-16 11:20:00,36.93,36.98,36.92,36.96,4200.0,32.7903,32.8347,32.7814,32.8169,4200.0
2010-12-16 11:30:00,36.97,36.98,36.93,36.95,7400.0,32.8258,32.8347,32.7903,32.8081,7400.0
2010-12-16 11:40:00,36.97,36.98,36.8,36.8,4000.0,32.8258,32.8347,32.6749,32.6749,4000.0
2010-12-16 11:50:00,36.77,36.91,36.77,36.9,3100.0,32.6482,32.7725,32.6482,32.7637,3100.0
2010-12-16 12:00:00,36.91,36.91,36.85,36.85,2000.0,32.7725,32.7725,32.7193,32.7193,2000.0
2010-12-16 12:10:00,36.85,36.9,36.84,36.87,2300.0,32.7193,32.7637,32.7104,32.737,2300.0
2010-12-16 12:20:00,36.87,36.92,36.85,36.86,3000.0,32.737,32.7814,32.7193,32.7281,3000.0
2010-12-16 12:30:00,36.85,36.95,36.85,36.94,3100.0,32.7193,32.8081,32.7193,32.7992,3100.0
2010-12-16 12:40:00,36.94,37.03,36.93,36.93,3000.0,32.7992,32.8791,32.7903,32.7903,3000.0
2010-12-16 12:50:00,36.96,37.0,36.91,36.93,4800.0,32.8169,32.8525,32.7725,32.7903,4800.0
2010-12-16 13:00:00,36.95,36.98,36.88,36.88,2300.0,32.8081,32.8347,32.7459,32.7459,2300.0
2010-12-16 13:10:00,36.89,36.9,36.88,36.89,2600.0,32.7548,32.7637,32.7459,32.7548,2600.0
2010-12-16 13:20:00,36.89,36.95,36.89,36.92,5600.0,32.7548,32.8081,32.7548,32.7814,5600.0
2010-12-16 13:30:00,36.91,37.01,36.85,37.01,5700.0,32.7725,32.8613,32.7193,32.8613,5700.0
2010-12-16 13:40:00,37.0,37.03,36.91,36.97,4400.0,32.8525,32.8791,32.7725,32.8258,4400.0
2010-12-16 13:50:00,36.99,36.99,36.94,36.94,1700.0,32.8436,32.8436,32.7992,32.7992,1700.0
2010-12-16 14:00:00,36.96,37.01,36.92,36.96,2300.0,32.8169,32.8613,32.7814,32.8169,2300.0
2010-12-16 14:10:00,36.96,36.98,36.93,36.94,2700.0,32.8169,32.8347,32.7903,32.7992,2700.0
2010-12-16 14:20:00,36.93,36.99,36.91,36.93,3900.0,32.7903,32.8436,32.7725,32.7903,3900.0
2010-12-16 14:30:00,36.92,36.96,36.87,36.94,6400.0,32.7814,32.8169,32.737,32.7992,6400.0
2010-12-16 14:40:00,36.95,36.99,36.93,36.95,2700.0,32.8081,32.8436,32.7903,32.8081,2700.0
2010-12-16 14:50:00,36.91,36.92,36.86,36.88,4900.0,32.7725,32.7814,32.7281,32.7459,4900.0
2010-12-16 15:00:00,36.89,37.02,36.89,36.99,7600.0,32.7548,32.8702,32.7548,32.8436,7600.0
2010-12-16 15:10:00,37.0,37.03,36.98,36.98,3600.0,32.8525,32.8791,32.8347,32.8347,3600.0
2010-12-16 15:20:00,36.95,36.99,36.93,36.99,4400.0,32.8081,32.8436,32.7903,32.8436,4400.0
2010-12-16 15:30:00,37.01,37.07,36.98,36.98,9600.0,32.8613,32.9146,32.8347,32.8347,9600.0
2010-12-16 15:40:00,36.99,37.01,36.93,37.01,9900.0,32.8436,32.8613,32.7903,32.8613,9900.0
2010-12-16 15:50:00,37.01,37.1,37.01,37.08,21400.0,32.8613,32.9412,32.8613,32.9235,21400.0
2010-12-17 09:30:00,37.24,37.31,37.13,37.23,100100.0,33.0656,33.1277,32.9679,33.0567,100100.0
2010-12-17 09:40:00,37.23,37.24,37.14,37.24,4900.0,33.0567,33.0656,32.9768,33.0656,4900.0
2010-12-17 09:50:00,37.22,37.42,37.22,37.41,10900.0,33.0478,33.2254,33.0478,33.2165,10900.0
2010-12-17 10:00:00,37.43,37.47,37.29,37.36,13100.0,33.2343,33.2698,33.1099,33.1721,13100.0
2010-12-17 10:10:00,37.42,37.56,37.42,37.56,9700.0,33.2254,33.3497,33.2254,33.3497,9700.0
2010-12-17 10:20:00,37.56,37.57,37.53,37.56,9500.0,33.3497,33.3586,33.323,33.3497,9500.0
2010-12-17 10:30:00,37.56,37.57,37.44,37.45,10900.0,33.3497,33.3586,33.2431,33.252,10900.0
2010-12-17 10:40:00,37.44,37.5,37.4,37.4,42000.0,33.2431,33.2964,33.2076,33.2076,42000.0
2010-12-17 10:50:00,37.42,37.46,37.34,37.45,8700.0,33.2254,33.2609,33.1543,33.252,8700.0
2010-12-17 11:00:00,37.44,37.46,37.39,37.44,7300.0,33.2431,33.2609,33.1987,33.2431,7300.0
2010-12-17 11:10:00,37.43,37.44,37.4,37.42,5800.0,33.2343,33.2431,33.2076,33.2254,5800.0
2010-12-17 11:20:00,37.43,37.44,37.39,37.42,4700.0,33.2343,33.2431,33.1987,33.2254,4700.0
2010-12-17 11:30:00,37.42,37.44,37.41,37.43,9300.0,33.2254,33.2431,33.2165,33.2343,9300.0
2010-12-17 11:40:00,37.43,37.49,37.43,37.44,6700.0,33.2343,33.2875,33.2343,33.2431,6700.0
2010-12-17 11:50:00,37.44,37.51,37.44,37.51,6600.0,33.2431,33.3053,33.2431,33.3053,6600.0
2010-12-17 12:00:00,37.5,37.57,37.5,37.57,6700.0,33.2964,33.3586,33.2964,33.3586,6700.0
2010-12-17 12:10:00,37.58,37.69,37.57,37.65,8600.0,33.3674,33.4651,33.3586,33.4296,8600.0
2010-12-17 12:20:00,37.63,37.64,37.54,37.55,9400.0,33.4118,33.4207,33.3319,33.3408,9400.0
2010-12-17 12:30:00,37.55,37.56,37.54,37.55,7700.0,33.3408,33.3497,33.3319,33.3408,7700.0
2010-12-17 12:40:00,37.56,37.56,37.54,37.56,4600.0,33.3497,33.3497,33.3319,33.3497,4600.0
2010-12-17 12:50:00,37.56,37.66,37.56,37.66,10900.0,33.3497,33.4385,33.3497,33.4385,10900.0
2010-12-17 13:00:00,37.65,37.7,37.65,37.69,33900.0,33.4296,33.474,33.4296,33.4651,33900.0
2010-12-17 13:10:00,37.69,37.7,37.68,37.7,4700.0,33.4651,33.474,33.4562,33.474,4700.0
2010-12-17 13:20:00,37.72,37.73,37.67,37.69,29200.0,33.4917,33.5006,33.4473,33.4651,29200.0
2010-12-17 13:30:00,37.69,37.7,37.67,37.69,10600.0,33.4651,33.474,33.4473,33.4651,10600.0
2010-12-17 13:40:00,37.7,37.72,37.69,37.71,14300.0,33.474,33.4917,33.4651,33.4829,14300.0
2010-12-17 13:50:00,37.71,37.79,37.7,37.79,11300.0,33.4829,33.5539,33.474,33.5539,11300.0
2010-12-17 14:00:00,37.77,37.8,37.77,37.8,8300.0,33.5361,33.5628,33.5361,33.5628,8300.0
2010-12-17 14:10:00,37.81,37.85,37.8,37.83,5100.0,33.5717,33.6072,33.5628,33.5894,5100.0
2010-12-17 14:20:00,37.84,37.84,37.81,37.81,6500.0,33.5983,33.5983,33.5717,33.5717,6500.0
2010-12-17 14:30:00,37.81,37.81,37.75,37.78,9900.0,33.5717,33.5717,33.5184,33.545,9900.0
2010-12-17 14:40:00,37.78,37.81,37.75,37.76,8900.0,33.545,33.5717,33.5184,33.5273,8900.0
2010-12-17 14:50:00,37.76,37.77,37.76,37.76,5100.0,33.5273,33.5361,33.5273,33.5273,5100.0
2010-12-17 15:00:00,37.77,37.77,37.65,37.69,18900.0,33.5361,33.5361,33.4296,33.4651,18900.0
2010-12-17 15:10:00,37.69,37.74,37.67,37.68,29000.0,33.4651,33.5095,33.4473,33.4562,29000.0
2010-12-17 15:20:00,37.69,37.69,37.51,37.51,29300.0,33.4651,33.4651,33.3053,33.3053,29300.0
2010-12-17 15:30:00,37.49,37.52,37.45,37.51,17500.0,33.2875,33.3142,33.252,33.3053,17500.0
2010-12-17 15:40:00,37.5,37.62,37.47,37.61,15200.0,33.2964,33.403,33.2698,33.3941,15200.0
2010-12-17 15:50:00,37.61,37.63,37.57,37.57,50800.0,33.3941,33.4118,33.3586,33.3586,50800.0
2010-12-20 09:30:00,37.63,37.72,37.44,37.53,9100.0,33.4118,33.4917,33.2431,33.323,9100.0
2010-12-20 09:40:00,37.51,37.59,37.45,37.5,4300.0,33.3053,33.3763,33.252,33.2964,4300.0
2010-12-20 09:50:00,37.51,37.59,37.41,37.51,5200.0,33.3053,33.3763,33.2165,33.3053,5200.0
2010-12-20 10:00:00,37.52,37.53,37.44,37.46,2100.0,33.3142,33.323,33.2431,33.2609,2100.0
2010-12-20 10:10:00,37.46,37.46,37.33,37.34,4900.0,33.2609,33.2609,33.1455,33.1543,4900.0
2010-12-20 10:20:00,37.33,37.41,37.28,37.38,6000.0,33.1455,33.2165,33.1011,33.1899,6000.0
2010-12-20 10:30:00,37.38,37.44,37.29,37.29,5500.0,33.1899,33.2431,33.1099,33.1099,5500.0
2010-12-20 10:40:00,37.3,37.36,37.3,37.3,4400.0,33.1188,33.1721,33.1188,33.1188,4400.0
2010-12-20 10:50:00,37.3,37.33,37.29,37.32,1000.0,33.1188,33.1455,33.1099,33.1366,1000.0
2010-12-20 11:00:00,37.31,37.31,37.26,37.28,3800.0,33.1277,33.1277,33.0833,33.1011,3800.0
2010-12-20 11:10:00,37.27,37.37,37.27,37.35,2300.0,33.0922,33.181,33.0922,33.1632,2300.0
2010-12-20 11:20:00,37.37,37.39,37.34,37.37,7300.0,33.181,33.1987,33.1543,33.181,7300.0
2010-12-20 11:30:00,37.37,37.4,37.37,37.4,5400.0,33.181,33.2076,33.181,33.2076,5400.0
2010-12-20 11:40:00,37.41,37.49,37.41,37.49,1700.0,33.2165,33.2875,33.2165,33.2875,1700.0
2010-12-20 11:50:00,37.47,37.48,37.46,37.46,1800.0,33.2698,33.2786,33.2609,33.2609,1800.0
2010-12-20 12:00:00,37.46,37.5,37.44,37.49,7900.0,33.2609,33.2964,33.2431,33.2875,7900.0
2010-12-20 12:10:00,37.48,37.53,37.48,37.53,1000.0,33.2786,33.323,33.2786,33.323,1000.0
2010-12-20 12:20:00,37.52,37.53,37.48,37.5,2800.0,33.3142,33.323,33.2786,33.2964,2800.0
2010-12-20 12:30:00,37.5,37.51,37.48,37.49,4100.0,33.2964,33.3053,33.2786,33.2875,4100.0
2010-12-20 12:40:00,37.49,37.51,37.48,37.49,2100.0,33.2875,33.3053,33.2786,33.2875,2100.0
2010-12-20 12:50:00,37.5,37.58,37.5,37.58,5900.0,33.2964,33.3674,33.2964,33.3674,5900.0
2010-12-20 13:00:00,37.59,37.59,37.56,37.57,5700.0,33.3763,33.3763,33.3497,33.3586,5700.0
2010-12-20 13:10:00,37.56,37.58,37.54,37.56,3500.0,33.3497,33.3674,33.3319,33.3497,3500.0
2010-12-20 13:20:00,37.56,37.6,37.55,37.6,1600.0,33.3497,33.3852,33.3408,33.3852,1600.0
2010-12-20 13:30:00,37.61,37.62,37.58,37.62,2600.0,33.3941,33.403,33.3674,33.403,2600.0
2010-12-20 13:40:00,37.62,37.65,37.61,37.65,3100.0,33.403,33.4296,33.3941,33.4296,3100.0
2010-12-20 13:50:00,37.65,37.68,37.62,37.62,10000.0,33.4296,33.4562,33.403,33.403,10000.0
2010-12-20 14:00:00,37.62,37.67,37.6,37.67,5200.0,33.403,33.4473,33.3852,33.4473,5200.0
2010-12-20 14:10:00,37.67,37.67,37.61,37.62,7800.0,33.4473,33.4473,33.3941,33.403,7800.0
2010-12-20 14:20:00,37.63,37.64,37.54,37.54,9200.0,33.4118,33.4207,33.3319,33.3319,9200.0
2010-12-20 14:30:00,37.53,37.58,37.52,37.57,19200.0,33.323,33.3674,33.3142,33.3586,19200.0
2010-12-20 14:40:00,37.54,37.59,37.54,37.59,10000.0,33.3319,33.3763,33.3319,33.3763,10000.0
2010-12-20 14:50:00,37.58,37.59,37.44,37.46,9400.0,33.3674,33.3763,33.2431,33.2609,9400.0
2010-12-20 15:00:00,37.46,37.52,37.44,37.44,8000.0,33.2609,33.3142,33.2431,33.2431,8000.0
2010-12-20 15:10:00,37.44,37.51,37.43,37.47,4700.0,33.2431,33.3053,33.2343,33.2698,4700.0
2010-12-20 15:20:00,37.47,37.5,37.47,37.48,6600.0,33.2698,33.2964,33.2698,33.2786,6600.0
2010-12-20 15:30:00,37.48,37.55,37.47,37.48,5300.0,33.2786,33.3408,33.2698,33.2786,5300.0
2010-12-20 15:40:00,37.49,37.55,37.48,37.51,11300.0,33.2875,33.3408,33.2786,33.3053,11300.0
2010-12-20 15:50:00,37.49,37.5,37.44,37.44,18800.0,33.2875,33.2964,33.2431,33.2431,18800.0
2010-12-21 09:30:00,37.68,37.77,37.63,37.72,5400.0,33.4562,33.5361,33.4118,33.4917,5400.0
2010-12-21 09:40:00,37.72,37.77,37.65,37.65,3200.0,33.4917,33.5361,33.4296,33.4296,3200.0
2010-12-21 09:50:00,37.66,37.67,37.57,37.59,6500.0,33.4385,33.4473,33.3586,33.3763,6500.0
2010-12-21 10:00:00,37.58,37.63,37.57,37.62,6800.0,33.3674,33.4118,33.3586,33.403,6800.0
2010-12-21 10:10:00,37.62,37.63,37.58,37.58,4600.0,33.403,33.4118,33.3674,33.3674,4600.0
2010-12-21 10:20:00,37.56,37.62,37.55,37.62,5500.0,33.3497,33.403,33.3408,33.403,5500.0
2010-12-21 10:30:00,37.61,37.62,37.59,37.62,3500.0,33.3941,33.403,33.3763,33.403,3500.0
2010-12-21 10:40:00,37.61,37.63,37.61,37.63,7900.0,33.3941,33.4118,33.3941,33.4118,7900.0
2010-12-21 10:50:00,37.63,37.66,37.62,37.63,3500.0,33.4118,33.4385,33.403,33.4118,3500.0
2010-12-21 11:00:00,37.62,37.63,37.6,37.61,6600.0,33.403,33.4118,33.3852,33.3941,6600.0
2010-12-21 11:10:00,37.61,37.77,37.61,37.77,10500.0,33.3941,33.5361,33.3941,33.5361,10500.0
2010-12-21 11:20:00,37.75,37.83,37.75,37.76,8300.0,33.5184,33.5894,33.5184,33.5273,8300.0
2010-12-21 11:30:00,37.77,37.8,37.74,37.79,6500.0,33.5361,33.5628,33.5095,33.5539,6500.0
2010-12-21 11:40:00,37.8,37.84,37.79,37.84,7300.0,33.5628,33.5983,33.5539,33.5983,7300.0
2010-12-21 11:50:00,37.84,37.85,37.83,37.84,4300.0,33.5983,33.6072,33.5894,33.5983,4300.0
2010-12-21 12:00:00,37.85,37.89,37.84,37.89,5000.0,33.6072,33.6427,33.5983,33.6427,5000.0
2010-12-21 12:10:00,37.9,37.9,37.84,37.88,4000.0,33.6516,33.6516,33.5983,33.6338,4000.0
2010-12-21 12:20:00,37.88,37.88,37.8,37.82,7800.0,33.6338,33.6338,33.5628,33.5805,7800.0
2010-12-21 12:30:00,37.82,37.83,37.81,37.82,1800.0,33.5805,33.5894,33.5717,33.5805,1800.0
2010-12-21 12:40:00,37.81,37.82,37.8,37.81,2900.0,33.5717,33.5805,33.5628,33.5717,2900.0
2010-12-21 12:50:00,37.8,37.85,37.78,37.85,8100.0,33.5628,33.6072,33.545,33.6072,8100.0
2010-12-21 13:00:00,37.84,37.89,37.83,37.88,3900.0,33.5983,33.6427,33.5894,33.6338,3900.0
2010-12-21 13:10:00,37.88,37.9,37.86,37.88,23400.0,33.6338,33.6516,33.6161,33.6338,23400.0
2010-12-21 13:20:00,37.89,37.9,37.87,37.89,11400.0,33.6427,33.6516,33.6249,33.6427,11400.0
2010-12-21 13:30:00,37.88,37.89,37.58,37.84,18900.0,33.6338,33.6427,33.3674,33.5983,18900.0
2010-12-21 13:40:00,37.85,37.93,37.85,37.91,15700.0,33.6072,33.6782,33.6072,33.6604,15700.0
2010-12-21 13:50:00,37.9,37.93,37.89,37.91,9100.0,33.6516,33.6782,33.6427,33.6604,9100.0
2010-12-21 14:00:00,37.89,38.01,37.89,38.01,17500.0,33.6427,33.7492,33.6427,33.7492,17500.0
2010-12-21 14:10:00,38.0,38.17,38.0,38.17,12500.0,33.7404,33.8913,33.7404,33.8913,12500.0
2010-12-21 14:20:00,38.18,38.33,38.17,38.29,24400.0,33.9002,34.0334,33.8913,33.9978,24400.0
2010-12-21 14:30:00,38.29,38.3,38.18,38.27,13500.0,33.9978,34.0067,33.9002,33.9801,13500.0
2010-12-21 14:40:00,38.26,38.33,38.25,38.3,11100.0,33.9712,34.0334,33.9623,34.0067,11100.0
2010-12-21 14:50:00,38.29,38.32,38.2,38.28,32700.0,33.9978,34.0245,33.9179,33.989,32700.0
2010-12-21 15:00:00,38.27,38.35,38.25,38.34,19800.0,33.9801,34.0511,33.9623,34.0422,19800.0
2010-12-21 15:10:00,38.34,38.45,38.33,38.35,17300.0,34.0422,34.1399,34.0334,34.0511,17300.0
2010-12-21 15:20:00,38.37,38.44,38.31,38.42,12100.0,34.0689,34.131,34.0156,34.1133,12100.0
2010-12-21 15:30:00,38.42,38.46,38.37,38.45,18100.0,34.1133,34.1488,34.0689,34.1399,18100.0
2010-12-21 15:40:00,38.46,38.5,38.41,38.48,29400.0,34.1488,34.1843,34.1044,34.1666,29400.0
2010-12-21 15:50:00,38.49,38.58,38.47,38.53,71300.0,34.1754,34.2553,34.1577,34.2109,71300.0
2010-12-22 09:30:00,38.59,38.76,38.56,38.76,16900.0,34.2642,34.4152,34.2376,34.4152,16900.0
2010-12-22 09:40:00,38.75,38.76,38.6,38.74,12000.0,34.4063,34.4152,34.2731,34.3974,12000.0
2010-12-22 09:50:00,38.74,38.93,38.73,38.9,19500.0,34.3974,34.5661,34.3885,34.5395,19500.0
2010-12-22 10:00:00,38.91,38.98,38.86,38.96,24400.0,34.5483,34.6105,34.504,34.5927,24400.0
2010-12-22 10:10:00,38.96,38.99,38.86,38.94,19800.0,34.5927,34.6194,34.504,34.575,19800.0
2010-12-22 10:20:00,38.95,39.11,38.92,39.06,22000.0,34.5839,34.7259,34.5572,34.6815,22000.0
2010-12-22 10:30:00,39.06,39.18,39.06,39.18,25500.0,34.6815,34.7881,34.6815,34.7881,25500.0
2010-12-22 10:40:00,39.17,39.27,39.11,39.26,22400.0,34.7792,34.868,34.7259,34.8591,22400.0
2010-12-22 10:50:00,39.26,39.3,39.18,39.22,10600.0,34.8591,34.8946,34.7881,34.8236,10600.0
2010-12-22 11:00:00,39.22,39.22,39.06,39.09,9700.0,34.8236,34.8236,34.6815,34.7082,9700.0
2010-12-22 11:10:00,39.09,39.15,39.06,39.13,8700.0,34.7082,34.7614,34.6815,34.7437,8700.0
2010-12-22 11:20:00,39.13,39.29,39.1,39.27,17400.0,34.7437,34.8858,34.7171,34.868,17400.0
2010-12-22 11:30:00,39.26,39.31,39.25,39.29,13900.0,34.8591,34.9035,34.8502,34.8858,13900.0
2010-12-22 11:40:00,39.28,39.29,39.24,39.24,14800.0,34.8769,34.8858,34.8414,34.8414,14800.0
2010-12-22 11:50:00,39.25,39.36,39.24,39.33,14000.0,34.8502,34.9479,34.8414,34.9213,14000.0
2010-12-22 12:00:00,39.33,39.45,39.33,39.44,16800.0,34.9213,35.0278,34.9213,35.0189,16800.0
2010-12-22 12:10:00,39.43,39.53,39.42,39.51,13400.0,35.0101,35.0989,35.0012,35.0811,13400.0
2010-12-22 12:20:00,39.51,39.54,39.45,39.52,14500.0,35.0811,35.1077,35.0278,35.09,14500.0
2010-12-22 12:30:00,39.53,39.55,39.44,39.45,15300.0,35.0989,35.1166,35.0189,35.0278,15300.0
2010-12-22 12:40:00,39.45,39.54,39.45,39.53,14200.0,35.0278,35.1077,35.0278,35.0989,14200.0
2010-12-22 12:50:00,39.53,39.54,39.5,39.53,11400.0,35.0989,35.1077,35.0722,35.0989,11400.0
2010-12-22 13:00:00,39.52,39.54,39.51,39.54,7900.0,35.09,35.1077,35.0811,35.1077,7900.0
2010-12-22 13:10:00,39.54,39.61,39.52,39.56,12800.0,35.1077,35.1699,35.09,35.1255,12800.0
2010-12-22 13:20:00,39.56,39.56,39.42,39.44,10300.0,35.1255,35.1255,35.0012,35.0189,10300.0
2010-12-22 13:30:00,39.46,39.47,39.3,39.42,15500.0,35.0367,35.0456,34.8946,35.0012,15500.0
2010-12-22 13:40:00,39.4,39.51,39.4,39.46,17000.0,34.9834,35.0811,34.9834,35.0367,17000.0
2010-12-22 13:50:00,39.46,39.62,39.4,39.61,63300.0,35.0367,35.1788,34.9834,35.1699,63300.0
2010-12-22 14:00:00,39.63,39.67,39.48,39.49,18700.0,35.1876,35.2232,35.0545,35.0633,18700.0
2010-12-22 14:10:00,39.49,39.57,39.48,39.49,17500.0,35.0633,35.1344,35.0545,35.0633,17500.0
2010-12-22 14:20:00,39.49,39.53,39.47,39.52,10700.0,35.0633,35.0989,35.0456,35.09,10700.0
2010-12-22 14:30:00,39.51,39.52,39.46,39.46,13900.0,35.0811,35.09,35.0367,35.0367,13900.0
2010-12-22 14:40:00,39.46,39.47,39.45,39.47,7700.0,35.0367,35.0456,35.0278,35.0456,7700.0
2010-12-22 14:50:00,39.47,39.59,39.47,39.57,18300.0,35.0456,35.1521,35.0456,35.1344,18300.0
2010-12-22 15:00:00,39.58,39.59,39.5,39.5,17900.0,35.1432,35.1521,35.0722,35.0722,17900.0
2010-12-22 15:10:00,39.49,39.58,39.48,39.57,27700.0,35.0633,35.1432,35.0545,35.1344,27700.0
2010-12-22 15:20:00,39.58,39.69,39.57,39.68,48300.0,35.1432,35.2409,35.1344,35.232,48300.0
2010-12-22 15:30:00,39.67,39.67,39.51,39.51,23200.0,35.2232,35.2232,35.0811,35.0811,23200.0
2010-12-22 15:40:00,39.51,39.66,39.51,39.65,28200.0,35.0811,35.2143,35.0811,35.2054,28200.0
2010-12-22 15:50:00,39.65,39.94,39.65,39.93,110000.0,35.2054,35.4629,35.2054,35.454,110000.0
2010-12-23 09:30:00,39.79,40.35,39.79,40.17,50600.0,35.3297,35.8269,35.3297,35.6671,50600.0
2010-12-23 09:40:00,40.18,40.23,40.03,40.21,17000.0,35.676,35.7204,35.5428,35.7026,17000.0
2010-12-23 09:50:00,40.21,40.51,40.15,40.49,21000.0,35.7026,35.969,35.6494,35.9512,21000.0
2010-12-23 10:00:00,40.49,40.76,40.49,40.67,43600.0,35.9512,36.191,35.9512,36.1111,43600.0
2010-12-23 10:10:00,40.67,40.78,40.59,40.64,79900.0,36.1111,36.2087,36.04,36.0844,79900.0
2010-12-23 10:20:00,40.64,40.77,40.56,40.72,45000.0,36.0844,36.1999,36.0134,36.1555,45000.0
2010-12-23 10:30:00,40.77,40.79,40.35,40.62,45300.0,36.1999,36.2176,35.8269,36.0667,45300.0
2010-12-23 10:40:00,40.62,40.75,40.5,40.52,21500.0,36.0667,36.1821,35.9601,35.9779,21500.0
2010-12-23 10:50:00,40.53,40.6,40.5,40.59,17800.0,35.9868,36.0489,35.9601,36.04,17800.0
2010-12-23 11:00:00,40.59,40.59,40.33,40.35,29800.0,36.04,36.04,35.8092,35.8269,29800.0
2010-12-23 11:10:00,40.35,40.35,40.25,40.25,13200.0,35.8269,35.8269,35.7381,35.7381,13200.0
2010-12-23 11:20:00,40.26,40.27,40.16,40.19,22200.0,35.747,35.7559,35.6582,35.6849,22200.0
2010-12-23 11:30:00,40.17,40.21,40.17,40.18,6600.0,35.6671,35.7026,35.6671,35.676,6600.0
2010-12-23 11:40:00,40.19,40.29,40.16,40.29,13000.0,35.6849,35.7737,35.6582,35.7737,13000.0
2010-12-23 11:50:00,40.29,40.29,40.25,40.25,5200.0,35.7737,35.7737,35.7381,35.7381,5200.0
2010-12-23 12:00:00,40.25,40.25,40.17,40.22,12700.0,35.7381,35.7381,35.6671,35.7115,12700.0
2010-12-23 12:10:00,40.23,40.25,40.17,40.17,6400.0,35.7204,35.7381,35.6671,35.6671,6400.0
2010-12-23 12:20:00,40.17,40.18,40.15,40.15,6200.0,35.6671,35.676,35.6494,35.6494,6200.0
2010-12-23 12:30:00,40.18,40.18,40.11,40.12,6300.0,35.676,35.676,35.6138,35.6227,6300.0
2010-12-23 12:40:00,40.12,40.12,40.07,40.1,7900.0,35.6227,35.6227,35.5783,35.605,7900.0
2010-12-23 12:50:00,40.08,40.13,40.06,40.06,5000.0,35.5872,35.6316,35.5694,35.5694,5000.0
2010-12-23 13:00:00,40.07,40.1,40.07,40.1,4500.0,35.5783,35.605,35.5783,35.605,4500.0
2010-12-23 13:10:00,40.09,40.11,40.09,40.1,6600.0,35.5961,35.6138,35.5961,35.605,6600.0
2010-12-23 13:20:00,40.1,40.1,40.09,40.1,3800.0,35.605,35.605,35.5961,35.605,3800.0
2010-12-23 13:30:00,40.1,40.13,40.09,40.12,6500.0,35.605,35.6316,35.5961,35.6227,6500.0
2010-12-23 13:40:00,40.13,40.13,40.09,40.1,5400.0,35.6316,35.6316,35.5961,35.605,5400.0
2010-12-23 13:50:00,40.1,40.12,40.09,40.11,6700.0,35.605,35.6227,35.5961,35.6138,6700.0
2010-12-23 14:00:00,40.11,40.11,40.05,40.05,5600.0,35.6138,35.6138,35.5606,35.5606,5600.0
2010-12-23 14:10:00,40.06,40.07,40.04,40.04,7000.0,35.5694,35.5783,35.5517,35.5517,7000.0
2010-12-23 14:20:00,40.04,40.06,40.0,40.04,10800.0,35.5517,35.5694,35.5162,35.5517,10800.0
2010-12-23 14:30:00,40.04,40.07,40.02,40.05,13500.0,35.5517,35.5783,35.5339,35.5606,13500.0
2010-12-23 14:40:00,40.06,40.07,40.05,40.06,10100.0,35.5694,35.5783,35.5606,35.5694,10100.0
2010-12-23 14:50:00,40.06,40.15,40.06,40.14,9700.0,35.5694,35.6494,35.5694,35.6405,9700.0
2010-12-23 15:00:00,40.15,40.23,40.13,40.2,20600.0,35.6494,35.7204,35.6316,35.6937,20600.0
2010-12-23 15:10:00,40.21,40.26,40.2,40.25,9300.0,35.7026,35.747,35.6937,35.7381,9300.0
2010-12-23 15:20:00,40.23,40.25,40.16,40.2,14400.0,35.7204,35.7381,35.6582,35.6937,14400.0
2010-12-23 15:30:00,40.2,40.21,40.07,40.07,13200.0,35.6937,35.7026,35.5783,35.5783,13200.0
2010-12-23 15:40:00,40.07,40.13,39.97,39.98,19600.0,35.5783,35.6316,35.4895,35.4984,19600.0
2010-12-23 15:50:00,39.98,40.05,39.93,40.04,41900.0,35.4984,35.5606,35.454,35.5517,41900.0
2010-12-27 09:30:00,39.91,39.91,39.75,39.85,4500.0,35.4363,35.4363,35.2942,35.383,4500.0
2010-12-27 09:40:00,39.84,39.84,39.67,39.75,3400.0,35.3741,35.3741,35.2232,35.2942,3400.0
2010-12-27 09:50:00,39.73,39.75,39.68,39.68,1500.0,35.2764,35.2942,35.232,35.232,1500.0
2010-12-27 10:00:00,39.68,39.7,39.67,39.67,4000.0,35.232,35.2498,35.2232,35.2232,4000.0
2010-12-27 10:10:00,39.65,39.67,39.64,39.67,7300.0,35.2054,35.2232,35.1965,35.2232,7300.0
2010-12-27 10:20:00,39.68,39.68,39.6,39.62,3000.0,35.232,35.232,35.161,35.1788,3000.0
2010-12-27 10:30:00,39.62,39.62,39.58,39.58,2200.0,35.1788,35.1788,35.1432,35.1432,2200.0
2010-12-27 10:40:00,39.6,39.6,39.48,39.48,4100.0,35.161,35.161,35.0545,35.0545,4100.0
2010-12-27 10:50:00,39.49,39.5,39.48,39.48,3600.0,35.0633,35.0722,35.0545,35.0545,3600.0
2010-12-27 11:00:00,39.5,39.54,39.49,39.53,3300.0,35.0722,35.1077,35.0633,35.0989,3300.0
2010-12-27 11:10:00,39.54,39.66,39.54,39.65,4700.0,35.1077,35.2143,35.1077,35.2054,4700.0
2010-12-27 11:20:00,39.64,39.64,39.62,39.64,800.0,35.1965,35.1965,35.1788,35.1965,800.0
2010-12-27 11:30:00,39.62,39.64,39.58,39.59,1500.0,35.1788,35.1965,35.1432,35.1521,1500.0
2010-12-27 11:40:00,39.59,39.59,39.56,39.56,1500.0,35.1521,35.1521,35.1255,35.1255,1500.0
2010-12-27 11:50:00,39.57,39.61,39.56,39.58,2300.0,35.1344,35.1699,35.1255,35.1432,2300.0
2010-12-27 12:00:00,39.58,39.6,39.57,39.59,4800.0,35.1432,35.161,35.1344,35.1521,4800.0
2010-12-27 12:10:00,39.59,39.64,39.58,39.63,4400.0,35.1521,35.1965,35.1432,35.1876,4400.0
2010-12-27 12:20:00,39.63,39.73,39.62,39.73,9300.0,35.1876,35.2764,35.1788,35.2764,9300.0
2010-12-27 12:30:00,39.72,39.73,39.68,39.73,1700.0,35.2676,35.2764,35.232,35.2764,1700.0
2010-12-27 12:40:00,39.68,39.73,39.68,39.69,1900.0,35.232,35.2764,35.232,35.2409,1900.0
2010-12-27 12:50:00,39.68,39.7,39.64,39.67,7100.0,35.232,35.2498,35.1965,35.2232,7100.0
2010-12-27 13:00:00,39.67,39.72,39.66,39.71,2600.0,35.2232,35.2676,35.2143,35.2587,2600.0
2010-12-27 13:10:00,39.71,39.75,39.7,39.74,6000.0,35.2587,35.2942,35.2498,35.2853,6000.0
2010-12-27 13:20:00,39.74,39.8,39.74,39.76,3100.0,35.2853,35.3386,35.2853,35.3031,3100.0
2010-12-27 13:30:00,39.77,39.82,39.77,39.81,4400.0,35.3119,35.3563,35.3119,35.3475,4400.0
2010-12-27 13:40:00,39.82,39.82,39.82,39.82,400.0,35.3563,35.3563,35.3563,35.3563,400.0
2010-12-27 13:50:00,39.82,39.86,39.8,39.83,3000.0,35.3563,35.3919,35.3386,35.3652,3000.0
2010-12-27 14:00:00,39.82,39.84,39.82,39.84,1100.0,35.3563,35.3741,35.3563,35.3741,1100.0
2010-12-27 14:10:00,39.84,39.89,39.84,39.89,4700.0,35.3741,35.4185,35.3741,35.4185,4700.0
2010-12-27 14:20:00,39.9,39.9,39.86,39.88,3000.0,35.4274,35.4274,35.3919,35.4096,3000.0
2010-12-27 14:30:00,39.88,39.98,39.88,39.96,8200.0,35.4096,35.4984,35.4096,35.4806,8200.0
2010-12-27 14:40:00,39.94,39.97,39.93,39.97,3400.0,35.4629,35.4895,35.454,35.4895,3400.0
2010-12-27 14:50:00,39.96,39.97,39.93,39.94,6400.0,35.4806,35.4895,35.454,35.4629,6400.0
2010-12-27 15:00:00,39.93,39.97,39.92,39.96,5100.0,35.454,35.4895,35.4451,35.4806,5100.0
2010-12-27 15:10:00,39.97,39.97,39.92,39.93,6600.0,35.4895,35.4895,35.4451,35.454,6600.0
2010-12-27 15:20:00,39.93,39.94,39.89,39.89,12600.0,35.454,35.4629,35.4185,35.4185,12600.0
2010-12-27 15:30:00,39.88,39.91,39.86,39.87,12600.0,35.4096,35.4363,35.3919,35.4007,12600.0
2010-12-27 15:40:00,39.86,40.01,39.86,40.0,18500.0,35.3919,35.525,35.3919,35.5162,18500.0
2010-12-27 15:50:00,40.0,40.03,39.96,40.03,31800.0,35.5162,35.5428,35.4806,35.5428,31800.0
2010-12-28 09:30:00,40.08,40.17,39.81,39.97,4600.0,35.5872,35.6671,35.3475,35.4895,4600.0
2010-12-28 09:40:00,39.91,39.91,39.75,39.75,3400.0,35.4363,35.4363,35.2942,35.2942,3400.0
2010-12-28 09:50:00,39.76,39.81,39.7,39.72,3800.0,35.3031,35.3475,35.2498,35.2676,3800.0
2010-12-28 10:00:00,39.7,39.72,39.33,39.38,18000.0,35.2498,35.2676,34.9213,34.9657,18000.0
2010-12-28 10:10:00,39.36,39.38,39.21,39.26,10000.0,34.9479,34.9657,34.8147,34.8591,10000.0
2010-12-28 10:20:00,39.27,39.38,39.27,39.32,35800.0,34.868,34.9657,34.868,34.9124,35800.0
2010-12-28 10:30:00,39.28,39.29,39.04,39.06,29200.0,34.8769,34.8858,34.6638,34.6815,29200.0
2010-12-28 10:40:00,39.06,39.07,38.95,38.95,13300.0,34.6815,34.6904,34.5839,34.5839,13300.0
2010-12-28 10:50:00,38.96,39.01,38.93,39.0,34300.0,34.5927,34.6371,34.5661,34.6283,34300.0
2010-12-28 11:00:00,39.01,39.2,39.0,39.2,10000.0,34.6371,34.8058,34.6283,34.8058,10000.0
2010-12-28 11:10:00,39.2,39.25,39.2,39.22,9100.0,34.8058,34.8502,34.8058,34.8236,9100.0
2010-12-28 11:20:00,39.23,39.24,39.2,39.24,39700.0,34.8325,34.8414,34.8058,34.8414,39700.0
2010-12-28 11:30:00,39.24,39.27,39.24,39.24,6100.0,34.8414,34.868,34.8414,34.8414,6100.0
2010-12-28 11:40:00,39.23,39.24,39.23,39.24,1300.0,34.8325,34.8414,34.8325,34.8414,1300.0
2010-12-28 11:50:00,39.23,39.26,39.22,39.24,4100.0,34.8325,34.8591,34.8236,34.8414,4100.0
2010-12-28 12:00:00,39.24,39.25,39.23,39.25,2300.0,34.8414,34.8502,34.8325,34.8502,2300.0
2010-12-28 12:10:00,39.23,39.25,39.23,39.25,4800.0,34.8325,34.8502,34.8325,34.8502,4800.0
2010-12-28 12:20:00,39.25,39.25,39.24,39.25,3700.0,34.8502,34.8502,34.8414,34.8502,3700.0
2010-12-28 12:30:00,39.25,39.25,39.23,39.25,3600.0,34.8502,34.8502,34.8325,34.8502,3600.0
2010-12-28 12:40:00,39.24,39.25,39.24,39.25,600.0,34.8414,34.8502,34.8414,34.8502,600.0
2010-12-28 12:50:00,39.25,39.25,39.24,39.24,2300.0,34.8502,34.8502,34.8414,34.8414,2300.0
2010-12-28 13:00:00,39.25,39.25,39.21,39.24,8900.0,34.8502,34.8502,34.8147,34.8414,8900.0
2010-12-28 13:10:00,39.24,39.25,39.24,39.24,1800.0,34.8414,34.8502,34.8414,34.8414,1800.0
2010-12-28 13:20:00,39.25,39.42,39.24,39.39,13100.0,34.8502,35.0012,34.8414,34.9745,13100.0
2010-12-28 13:30:00,39.39,39.47,39.39,39.45,3800.0,34.9745,35.0456,34.9745,35.0278,3800.0
2010-12-28 13:40:00,39.43,39.44,39.4,39.43,1300.0,35.0101,35.0189,34.9834,35.0101,1300.0
2010-12-28 13:50:00,39.43,39.45,39.36,39.36,3800.0,35.0101,35.0278,34.9479,34.9479,3800.0
2010-12-28 14:00:00,39.36,39.43,39.36,39.42,8100.0,34.9479,35.0101,34.9479,35.0012,8100.0
2010-12-28 14:10:00,39.42,39.43,39.41,39.42,4900.0,35.0012,35.0101,34.9923,35.0012,4900.0
2010-12-28 14:20:00,39.43,39.46,39.42,39.46,3600.0,35.0101,35.0367,35.0012,35.0367,3600.0
2010-12-28 14:30:00,39.44,39.51,39.43,39.51,6700.0,35.0189,35.0811,35.0101,35.0811,6700.0
2010-12-28 14:40:00,39.5,39.52,39.49,39.51,3000.0,35.0722,35.09,35.0633,35.0811,3000.0
2010-12-28 14:50:00,39.53,39.57,39.49,39.51,5800.0,35.0989,35.1344,35.0633,35.0811,5800.0
2010-12-28 15:00:00,39.52,39.57,39.52,39.56,4100.0,35.09,35.1344,35.09,35.1255,4100.0
2010-12-28 15:10:00,39.55,39.6,39.55,39.56,4500.0,35.1166,35.161,35.1166,35.1255,4500.0
2010-12-28 15:20:00,39.55,39.56,39.54,39.55,5400.0,35.1166,35.1255,35.1077,35.1166,5400.0
2010-12-28 15:30:00,39.55,39.56,39.47,39.5,8700.0,35.1166,35.1255,35.0456,35.0722,8700.0
2010-12-28 15:40:00,39.49,39.55,39.49,39.51,13600.0,35.0633,35.1166,35.0633,35.0811,13600.0
2010-12-28 15:50:00,39.51,39.61,39.51,39.55,21400.0,35.0811,35.1699,35.0811,35.1166,21400.0
2010-12-29 09:30:00,39.6,39.67,39.5,39.53,4400.0,35.161,35.2232,35.0722,35.0989,4400.0
2010-12-29 09:40:00,39.53,39.53,39.5,39.52,4000.0,35.0989,35.0989,35.0722,35.09,4000.0
2010-12-29 09:50:00,39.54,39.65,39.54,39.61,1600.0,35.1077,35.2054,35.1077,35.1699,1600.0
2010-12-29 10:00:00,39.61,39.66,39.58,39.58,4200.0,35.1699,35.2143,35.1432,35.1432,4200.0
2010-12-29 10:10:00,39.56,39.63,39.56,39.61,2900.0,35.1255,35.1876,35.1255,35.1699,2900.0
2010-12-29 10:20:00,39.61,39.62,39.52,39.52,3400.0,35.1699,35.1788,35.09,35.09,3400.0
2010-12-29 10:30:00,39.51,39.51,39.41,39.42,3000.0,35.0811,35.0811,34.9923,35.0012,3000.0
2010-12-29 10:40:00,39.42,39.49,39.39,39.49,5700.0,35.0012,35.0633,34.9745,35.0633,5700.0
2010-12-29 10:50:00,39.51,39.54,39.51,39.53,1100.0,35.0811,35.1077,35.0811,35.0989,1100.0
2010-12-29 11:00:00,39.52,39.54,39.52,39.53,1700.0,35.09,35.1077,35.09,35.0989,1700.0
2010-12-29 11:10:00,39.53,39.53,39.5,39.5,1500.0,35.0989,35.0989,35.0722,35.0722,1500.0
2010-12-29 11:20:00,39.49,39.56,39.49,39.56,3400.0,35.0633,35.1255,35.0633,35.1255,3400.0
2010-12-29 11:30:00,39.56,39.61,39.55,39.58,3000.0,35.1255,35.1699,35.1166,35.1432,3000.0
2010-12-29 11:40:00,39.58,39.59,39.57,39.58,2900.0,35.1432,35.1521,35.1344,35.1432,2900.0
2010-12-29 11:50:00,39.57,39.57,39.54,39.54,2200.0,35.1344,35.1344,35.1077,35.1077,2200.0
2010-12-29 12:00:00,39.56,39.58,39.54,39.55,7000.0,35.1255,35.1432,35.1077,35.1166,7000.0
2010-12-29 12:10:00,39.55,39.55,39.46,39.5,5700.0,35.1166,35.1166,35.0367,35.0722,5700.0
2010-12-29 12:20:00,39.51,39.56,39.51,39.56,1200.0,35.0811,35.1255,35.0811,35.1255,1200.0
2010-12-29 12:30:00,39.55,39.59,39.55,39.59,1000.0,35.1166,35.1521,35.1166,35.1521,1000.0
2010-12-29 12:40:00,39.58,39.6,39.58,39.59,2100.0,35.1432,35.161,35.1432,35.1521,2100.0
2010-12-29 12:50:00,39.58,39.61,39.58,39.61,2300.0,35.1432,35.1699,35.1432,35.1699,2300.0
2010-12-29 13:00:00,39.62,39.64,39.62,39.62,1700.0,35.1788,35.1965,35.1788,35.1788,1700.0
2010-12-29 13:10:00,39.63,39.63,39.61,39.61,900.0,35.1876,35.1876,35.1699,35.1699,900.0
2010-12-29 13:20:00,39.6,39.61,39.6,39.6,600.0,35.161,35.1699,35.161,35.161,600.0
2010-12-29 13:30:00,39.6,39.64,39.6,39.64,3300.0,35.161,35.1965,35.161,35.1965,3300.0
2010-12-29 13:40:00,39.65,39.67,39.65,39.66,2000.0,35.2054,35.2232,35.2054,35.2143,2000.0
2010-12-29 13:50:00,39.67,39.74,39.67,39.74,3500.0,35.2232,35.2853,35.2232,35.2853,3500.0
2010-12-29 14:00:00,39.75,39.77,39.72,39.77,2900.0,35.2942,35.3119,35.2676,35.3119,2900.0
2010-12-29 14:10:00,39.75,39.76,39.72,39.74,6500.0,35.2942,35.3031,35.2676,35.2853,6500.0
2010-12-29 14:20:00,39.74,39.78,39.74,39.76,3600.0,35.2853,35.3208,35.2853,35.3031,3600.0
2010-12-29 14:30:00,39.79,39.81,39.76,39.78,5000.0,35.3297,35.3475,35.3031,35.3208,5000.0
2010-12-29 14:40:00,39.77,39.79,39.76,39.77,1900.0,35.3119,35.3297,35.3031,35.3119,1900.0
2010-12-29 14:50:00,39.78,39.81,39.77,39.79,2700.0,35.3208,35.3475,35.3119,35.3297,2700.0
2010-12-29 15:00:00,39.8,39.83,39.8,39.81,2900.0,35.3386,35.3652,35.3386,35.3475,2900.0
2010-12-29 15:10:00,39.79,39.83,39.79,39.83,3300.0,35.3297,35.3652,35.3297,35.3652,3300.0
2010-12-29 15:20:00,39.81,39.82,39.78,39.78,4300.0,35.3475,35.3563,35.3208,35.3208,4300.0
2010-12-29 15:30:00,39.79,39.83,39.77,39.83,8400.0,35.3297,35.3652,35.3119,35.3652,8400.0
2010-12-29 15:40:00,39.81,39.81,39.77,39.79,6900.0,35.3475,35.3475,35.3119,35.3297,6900.0
2010-12-29 15:50:00,39.8,39.82,39.75,39.78,11400.0,35.3386,35.3563,35.2942,35.3208,11400.0
2010-12-30 09:30:00,39.81,39.9,39.76,39.85,2000.0,35.3475,35.4274,35.3031,35.383,2000.0
2010-12-30 09:40:00,39.92,39.96,39.86,39.87,2200.0,35.4451,35.4806,35.3919,35.4007,2200.0
2010-12-30 09:50:00,39.81,39.85,39.75,39.75,1500.0,35.3475,35.383,35.2942,35.2942,1500.0
2010-12-30 10:00:00,39.71,39.75,39.62,39.63,5000.0,35.2587,35.2942,35.1788,35.1876,5000.0
2010-12-30 10:10:00,39.63,39.63,39.46,39.52,6900.0,35.1876,35.1876,35.0367,35.09,6900.0
2010-12-30 10:20:00,39.54,39.56,39.49,39.5,3500.0,35.1077,35.1255,35.0633,35.0722,3500.0
2010-12-30 10:30:00,39.52,39.58,39.51,39.54,3900.0,35.09,35.1432,35.0811,35.1077,3900.0
2010-12-30 10:40:00,39.54,39.57,39.51,39.54,10100.0,35.1077,35.1344,35.0811,35.1077,10100.0
2010-12-30 10:50:00,39.52,39.55,39.52,39.52,2300.0,35.09,35.1166,35.09,35.09,2300.0
2010-12-30 11:00:00,39.53,39.58,39.53,39.58,3000.0,35.0989,35.1432,35.0989,35.1432,3000.0
2010-12-30 11:10:00,39.57,39.57,39.5,39.5,4600.0,35.1344,35.1344,35.0722,35.0722,4600.0
2010-12-30 11:20:00,39.51,39.58,39.51,39.56,1300.0,35.0811,35.1432,35.0811,35.1255,1300.0
2010-12-30 11:30:00,39.58,39.62,39.57,39.57,2100.0,35.1432,35.1788,35.1344,35.1344,2100.0
2010-12-30 11:40:00,39.58,39.62,39.58,39.59,1000.0,35.1432,35.1788,35.1432,35.1521,1000.0
2010-12-30 11:50:00,39.59,39.59,39.57,39.59,1600.0,35.1521,35.1521,35.1344,35.1521,1600.0
2010-12-30 12:00:00,39.58,39.6,39.58,39.6,1500.0,35.1432,35.161,35.1432,35.161,1500.0
2010-12-30 12:10:00,39.6,39.61,39.57,39.6,1900.0,35.161,35.1699,35.1344,35.161,1900.0
2010-12-30 12:20:00,39.58,39.6,39.55,39.55,1100.0,35.1432,35.161,35.1166,35.1166,1100.0
2010-12-30 12:30:00,39.54,39.57,39.52,39.53,4900.0,35.1077,35.1344,35.09,35.0989,4900.0
2010-12-30 12:40:00,39.53,39.55,39.5,39.5,2500.0,35.0989,35.1166,35.0722,35.0722,2500.0
2010-12-30 12:50:00,39.49,39.49,39.47,39.49,1000.0,35.0633,35.0633,35.0456,35.0633,1000.0
2010-12-30 13:00:00,39.47,39.47,39.42,39.45,2700.0,35.0456,35.0456,35.0012,35.0278,2700.0
2010-12-30 13:10:00,39.44,39.48,39.44,39.48,2000.0,35.0189,35.0545,35.0189,35.0545,2000.0
2010-12-30 13:20:00,39.48,39.48,39.47,39.47,700.0,35.0545,35.0545,35.0456,35.0456,700.0
2010-12-30 13:30:00,39.49,39.51,39.48,39.5,3700.0,35.0633,35.0811,35.0545,35.0722,3700.0
2010-12-30 13:40:00,39.5,39.51,39.49,39.49,4000.0,35.0722,35.0811,35.0633,35.0633,4000.0
2010-12-30 13:50:00,39.49,39.51,39.48,39.5,2600.0,35.0633,35.0811,35.0545,35.0722,2600.0
2010-12-30 14:00:00,39.49,39.49,39.47,39.47,1000.0,35.0633,35.0633,35.0456,35.0456,1000.0
2010-12-30 14:10:00,39.46,39.51,39.45,39.49,3500.0,35.0367,35.0811,35.0278,35.0633,3500.0
2010-12-30 14:20:00,39.5,39.51,39.46,39.46,3800.0,35.0722,35.0811,35.0367,35.0367,3800.0
2010-12-30 14:30:00,39.48,39.5,39.4,39.4,6800.0,35.0545,35.0722,34.9834,34.9834,6800.0
2010-12-30 14:40:00,39.4,39.42,39.36,39.36,5700.0,34.9834,35.0012,34.9479,34.9479,5700.0
2010-12-30 14:50:00,39.36,39.43,39.35,39.4,6200.0,34.9479,35.0101,34.939,34.9834,6200.0
2010-12-30 15:00:00,39.4,39.41,39.37,39.37,5100.0,34.9834,34.9923,34.9568,34.9568,5100.0
2010-12-30 15:10:00,39.38,39.45,39.36,39.42,7500.0,34.9657,35.0278,34.9479,35.0012,7500.0
2010-12-30 15:20:00,39.42,39.52,39.41,39.52,7300.0,35.0012,35.09,34.9923,35.09,7300.0
2010-12-30 15:30:00,39.51,39.54,39.49,39.53,5300.0,35.0811,35.1077,35.0633,35.0989,5300.0
2010-12-30 15:40:00,39.54,39.57,39.45,39.46,8300.0,35.1077,35.1344,35.0278,35.0367,8300.0
2010-12-30 15:50:00,39.46,39.46,39.4,39.41,11700.0,35.0367,35.0367,34.9834,34.9923,11700.0
2010-12-31 09:30:00,39.4,39.43,39.26,39.42,2800.0,34.9834,35.0101,34.8591,35.0012,2800.0
2010-12-31 09:40:00,39.39,39.39,39.34,39.37,2000.0,34.9745,34.9745,34.9301,34.9568,2000.0
2010-12-31 09:50:00,39.39,39.39,39.35,39.35,700.0,34.9745,34.9745,34.939,34.939,700.0
2010-12-31 10:00:00,39.31,39.36,39.31,39.35,2300.0,34.9035,34.9479,34.9035,34.939,2300.0
2010-12-31 10:10:00,39.36,39.37,39.36,39.37,1000.0,34.9479,34.9568,34.9479,34.9568,1000.0
2010-12-31 10:20:00,39.38,39.39,39.32,39.32,1900.0,34.9657,34.9745,34.9124,34.9124,1900.0
2010-12-31 10:30:00,39.32,39.32,39.23,39.25,3700.0,34.9124,34.9124,34.8325,34.8502,3700.0
2010-12-31 10:40:00,39.24,39.26,39.24,39.25,3600.0,34.8414,34.8591,34.8414,34.8502,3600.0
2010-12-31 10:50:00,39.25,39.28,39.25,39.27,5100.0,34.8502,34.8769,34.8502,34.868,5100.0
2010-12-31 11:00:00,39.26,39.27,39.25,39.26,5000.0,34.8591,34.868,34.8502,34.8591,5000.0
2010-12-31 11:10:00,39.25,39.26,39.25,39.25,3000.0,34.8502,34.8591,34.8502,34.8502,3000.0
2010-12-31 11:20:00,39.25,39.26,39.25,39.25,2200.0,34.8502,34.8591,34.8502,34.8502,2200.0
2010-12-31 11:30:00,39.25,39.28,39.24,39.27,2200.0,34.8502,34.8769,34.8414,34.868,2200.0
2010-12-31 11:40:00,39.27,39.28,39.23,39.25,1800.0,34.868,34.8769,34.8325,34.8502,1800.0
2010-12-31 11:50:00,39.23,39.25,39.23,39.25,1300.0,34.8325,34.8502,34.8325,34.8502,1300.0
2010-12-31 12:00:00,39.25,39.28,39.25,39.25,2000.0,34.8502,34.8769,34.8502,34.8502,2000.0
2010-12-31 12:10:00,39.25,39.26,39.25,39.26,2300.0,34.8502,34.8591,34.8502,34.8591,2300.0
2010-12-31 12:20:00,39.25,39.29,39.25,39.27,10600.0,34.8502,34.8858,34.8502,34.868,10600.0
2010-12-31 12:30:00,39.28,39.29,39.25,39.26,2500.0,34.8769,34.8858,34.8502,34.8591,2500.0
2010-12-31 12:40:00,39.24,39.24,39.22,39.22,2400.0,34.8414,34.8414,34.8236,34.8236,2400.0
2010-12-31 12:50:00,39.24,39.25,39.24,39.24,800.0,34.8414,34.8502,34.8414,34.8414,800.0
2010-12-31 13:00:00,39.25,39.25,39.23,39.24,1600.0,34.8502,34.8502,34.8325,34.8414,1600.0
2010-12-31 13:10:00,39.25,39.25,39.24,39.25,700.0,34.8502,34.8502,34.8414,34.8502,700.0
2010-12-31 13:20:00,39.25,39.25,39.24,39.25,1400.0,34.8502,34.8502,34.8414,34.8502,1400.0
2010-12-31 13:30:00,39.25,39.25,39.24,39.25,1500.0,34.8502,34.8502,34.8414,34.8502,1500.0
2010-12-31 13:40:00,39.24,39.25,39.21,39.23,3700.0,34.8414,34.8502,34.8147,34.8325,3700.0
2010-12-31 13:50:00,39.22,39.24,39.22,39.23,2100.0,34.8236,34.8414,34.8236,34.8325,2100.0
2010-12-31 14:00:00,39.24,39.25,39.24,39.25,1300.0,34.8414,34.8502,34.8414,34.8502,1300.0
2010-12-31 14:10:00,39.25,39.25,39.24,39.24,1100.0,34.8502,34.8502,34.8414,34.8414,1100.0
2010-12-31 14:20:00,39.25,39.27,39.24,39.26,3600.0,34.8502,34.868,34.8414,34.8591,3600.0
2010-12-31 14:30:00,39.27,39.29,39.26,39.28,3200.0,34.868,34.8858,34.8591,34.8769,3200.0
2010-12-31 14:40:00,39.28,39.35,39.28,39.33,2900.0,34.8769,34.939,34.8769,34.9213,2900.0
2010-12-31 14:50:00,39.33,39.34,39.22,39.22,9500.0,34.9213,34.9301,34.8236,34.8236,9500.0
2010-12-31 15:00:00,39.23,39.27,39.19,39.26,10700.0,34.8325,34.868,34.797,34.8591,10700.0
2010-12-31 15:10:00,39.26,39.38,39.26,39.36,4100.0,34.8591,34.9657,34.8591,34.9479,4100.0
2010-12-31 15:20:00,39.37,39.43,39.37,39.42,8000.0,34.9568,35.0101,34.9568,35.0012,8000.0
2010-12-31 15:30:00,39.43,39.43,39.36,39.38,10000.0,35.0101,35.0101,34.9479,34.9657,10000.0
2010-12-31 15:40:00,39.37,39.39,39.03,39.07,20400.0,34.9568,34.9745,34.6549,34.6904,20400.0
2010-12-31 15:50:00,39.07,39.09,38.92,38.96,56400.0,34.6904,34.7082,34.5572,34.5927,56400.0
2011-01-03 09:30:00,39.38,39.57,39.38,39.5,5600.0,34.9657,35.1344,34.9657,35.0722,5600.0
2011-01-03 09:40:00,39.57,39.57,39.39,39.39,9400.0,35.1344,35.1344,34.9745,34.9745,9400.0
2011-01-03 09:50:00,39.39,39.44,39.29,39.38,20000.0,34.9745,35.0189,34.8858,34.9657,20000.0
2011-01-03 10:00:00,39.37,39.44,39.25,39.44,13800.0,34.9568,35.0189,34.8502,35.0189,13800.0
2011-01-03 10:10:00,39.44,39.62,39.42,39.61,13200.0,35.0189,35.1788,35.0012,35.1699,13200.0
2011-01-03 10:20:00,39.62,39.67,39.62,39.64,8600.0,35.1788,35.2232,35.1788,35.1965,8600.0
2011-01-03 10:30:00,39.64,39.64,39.62,39.63,4000.0,35.1965,35.1965,35.1788,35.1876,4000.0
2011-01-03 10:40:00,39.64,39.66,39.63,39.65,6100.0,35.1965,35.2143,35.1876,35.2054,6100.0
2011-01-03 10:50:00,39.66,39.8,39.65,39.78,9500.0,35.2143,35.3386,35.2054,35.3208,9500.0
2011-01-03 11:00:00,39.81,39.86,39.79,39.82,3800.0,35.3475,35.3919,35.3297,35.3563,3800.0
2011-01-03 11:10:00,39.82,39.82,39.54,39.57,8000.0,35.3563,35.3563,35.1077,35.1344,8000.0
2011-01-03 11:20:00,39.58,39.61,39.54,39.61,5400.0,35.1432,35.1699,35.1077,35.1699,5400.0
2011-01-03 11:30:00,39.61,39.65,39.61,39.65,7900.0,35.1699,35.2054,35.1699,35.2054,7900.0
2011-01-03 11:40:00,39.65,39.68,39.58,39.58,10600.0,35.2054,35.232,35.1432,35.1432,10600.0
2011-01-03 11:50:00,39.57,39.59,39.56,39.58,7800.0,35.1344,35.1521,35.1255,35.1432,7800.0
2011-01-03 12:00:00,39.59,39.61,39.55,39.55,10800.0,35.1521,35.1699,35.1166,35.1166,10800.0
2011-01-03 12:10:00,39.56,39.56,39.5,39.53,5800.0,35.1255,35.1255,35.0722,35.0989,5800.0
2011-01-03 12:20:00,39.53,39.54,39.48,39.5,7100.0,35.0989,35.1077,35.0545,35.0722,7100.0
2011-01-03 12:30:00,39.5,39.51,39.49,39.5,2900.0,35.0722,35.0811,35.0633,35.0722,2900.0
2011-01-03 12:40:00,39.51,39.51,39.49,39.5,9600.0,35.0811,35.0811,35.0633,35.0722,9600.0
2011-01-03 12:50:00,39.5,39.5,39.33,39.39,13200.0,35.0722,35.0722,34.9213,34.9745,13200.0
2011-01-03 13:00:00,39.39,39.46,39.39,39.44,5300.0,34.9745,35.0367,34.9745,35.0189,5300.0
2011-01-03 13:10:00,39.46,39.46,39.36,39.42,11200.0,35.0367,35.0367,34.9479,35.0012,11200.0
2011-01-03 13:20:00,39.42,39.42,39.33,39.37,4000.0,35.0012,35.0012,34.9213,34.9568,4000.0
2011-01-03 13:30:00,39.37,39.39,39.37,39.39,4000.0,34.9568,34.9745,34.9568,34.9745,4000.0
2011-01-03 13:40:00,39.39,39.41,39.31,39.35,14300.0,34.9745,34.9923,34.9035,34.939,14300.0
2011-01-03 13:50:00,39.35,39.37,39.35,39.37,3400.0,34.939,34.9568,34.939,34.9568,3400.0
2011-01-03 14:00:00,39.37,39.38,39.37,39.37,7100.0,34.9568,34.9657,34.9568,34.9568,7100.0
2011-01-03 14:10:00,39.38,39.38,39.31,39.32,8000.0,34.9657,34.9657,34.9035,34.9124,8000.0
2011-01-03 14:20:00,39.33,39.35,39.33,39.35,6200.0,34.9213,34.939,34.9213,34.939,6200.0
2011-01-03 14:30:00,39.35,39.35,39.25,39.25,16900.0,34.939,34.939,34.8502,34.8502,16900.0
2011-01-03 14:40:00,39.27,39.31,39.25,39.26,13300.0,34.868,34.9035,34.8502,34.8591,13300.0
2011-01-03 14:50:00,39.26,39.26,39.2,39.26,13500.0,34.8591,34.8591,34.8058,34.8591,13500.0
2011-01-03 15:00:00,39.25,39.27,39.21,39.23,13000.0,34.8502,34.868,34.8147,34.8325,13000.0
2011-01-03 15:10:00,39.23,39.25,39.19,39.24,11300.0,34.8325,34.8502,34.797,34.8414,11300.0
2011-01-03 15:20:00,39.25,39.27,39.24,39.26,11200.0,34.8502,34.868,34.8414,34.8591,11200.0
2011-01-03 15:30:00,39.26,39.31,39.26,39.31,24900.0,34.8591,34.9035,34.8591,34.9035,24900.0
2011-01-03 15:40:00,39.31,39.54,39.3,39.53,34500.0,34.9035,35.1077,34.8946,35.0989,34500.0
2011-01-03 15:50:00,39.54,39.55,39.39,39.39,65700.0,35.1077,35.1166,34.9745,34.9745,65700.0
2011-01-04 09:30:00,39.82,40.2,39.82,40.15,33700.0,35.3563,35.6937,35.3563,35.6494,33700.0
2011-01-04 09:40:00,40.16,40.16,40.01,40.05,10200.0,35.6582,35.6582,35.525,35.5606,10200.0
2011-01-04 09:50:00,40.06,40.06,39.91,39.97,12100.0,35.5694,35.5694,35.4363,35.4895,12100.0
2011-01-04 10:00:00,39.99,40.01,39.87,39.88,13300.0,35.5073,35.525,35.4007,35.4096,13300.0
2011-01-04 10:10:00,39.88,39.88,39.75,39.84,17000.0,35.4096,35.4096,35.2942,35.3741,17000.0
2011-01-04 10:20:00,39.85,39.9,39.81,39.81,6800.0,35.383,35.4274,35.3475,35.3475,6800.0
2011-01-04 10:30:00,39.81,39.82,39.68,39.68,10500.0,35.3475,35.3563,35.232,35.232,10500.0
2011-01-04 10:40:00,39.69,39.69,39.5,39.5,9500.0,35.2409,35.2409,35.0722,35.0722,9500.0
2011-01-04 10:50:00,39.49,39.49,39.38,39.4,22200.0,35.0633,35.0633,34.9657,34.9834,22200.0
2011-01-04 11:00:00,39.4,39.43,39.24,39.24,10500.0,34.9834,35.0101,34.8414,34.8414,10500.0
2011-01-04 11:10:00,39.25,39.26,39.18,39.22,11400.0,34.8502,34.8591,34.7881,34.8236,11400.0
2011-01-04 11:20:00,39.22,39.23,39.16,39.18,9000.0,34.8236,34.8325,34.7703,34.7881,9000.0
2011-01-04 11:30:00,39.18,39.22,39.17,39.17,5900.0,34.7881,34.8236,34.7792,34.7792,5900.0
2011-01-04 11:40:00,39.16,39.18,39.01,39.03,8500.0,34.7703,34.7881,34.6371,34.6549,8500.0
2011-01-04 11:50:00,39.02,39.07,38.88,38.91,7800.0,34.646,34.6904,34.5217,34.5483,7800.0
2011-01-04 12:00:00,38.9,39.03,38.82,38.84,8600.0,34.5395,34.6549,34.4684,34.4862,8600.0
2011-01-04 12:10:00,38.88,38.94,38.87,38.91,2200.0,34.5217,34.575,34.5128,34.5483,2200.0
2011-01-04 12:20:00,38.91,38.91,38.77,38.78,4300.0,34.5483,34.5483,34.424,34.4329,4300.0
2011-01-04 12:30:00,38.77,38.79,38.71,38.71,10900.0,34.424,34.4418,34.3708,34.3708,10900.0
2011-01-04 12:40:00,38.7,38.72,38.61,38.65,14500.0,34.3619,34.3796,34.282,34.3175,14500.0
2011-01-04 12:50:00,38.65,38.68,38.57,38.61,18400.0,34.3175,34.3441,34.2465,34.282,18400.0
2011-01-04 13:00:00,38.59,38.61,38.54,38.54,11100.0,34.2642,34.282,34.2198,34.2198,11100.0
2011-01-04 13:10:00,38.54,38.71,38.54,38.64,9900.0,34.2198,34.3708,34.2198,34.3086,9900.0
2011-01-04 13:20:00,38.64,38.7,38.6,38.61,4400.0,34.3086,34.3619,34.2731,34.282,4400.0
2011-01-04 13:30:00,38.6,38.65,38.56,38.63,9300.0,34.2731,34.3175,34.2376,34.2997,9300.0
2011-01-04 13:40:00,38.63,38.67,38.55,38.59,7900.0,34.2997,34.3353,34.2287,34.2642,7900.0
2011-01-04 13:50:00,38.61,38.67,38.57,38.6,7900.0,34.282,34.3353,34.2465,34.2731,7900.0
2011-01-04 14:00:00,38.6,38.79,38.6,38.78,9000.0,34.2731,34.4418,34.2731,34.4329,9000.0
2011-01-04 14:10:00,38.79,38.85,38.77,38.78,10200.0,34.4418,34.4951,34.424,34.4329,10200.0
2011-01-04 14:20:00,38.77,38.79,38.72,38.75,14700.0,34.424,34.4418,34.3796,34.4063,14700.0
2011-01-04 14:30:00,38.75,38.76,38.69,38.75,8400.0,34.4063,34.4152,34.353,34.4063,8400.0
2011-01-04 14:40:00,38.74,38.75,38.71,38.72,8900.0,34.3974,34.4063,34.3708,34.3796,8900.0
2011-01-04 14:50:00,38.72,38.73,38.63,38.66,9500.0,34.3796,34.3885,34.2997,34.3264,9500.0
2011-01-04 15:00:00,38.64,38.69,38.63,38.69,14700.0,34.3086,34.353,34.2997,34.353,14700.0
2011-01-04 15:10:00,38.69,38.76,38.69,38.76,12800.0,34.353,34.4152,34.353,34.4152,12800.0
2011-01-04 15:20:00,38.76,38.85,38.74,38.81,18900.0,34.4152,34.4951,34.3974,34.4596,18900.0
2011-01-04 15:30:00,38.81,38.81,38.73,38.75,11900.0,34.4596,34.4596,34.3885,34.4063,11900.0
2011-01-04 15:40:00,38.75,38.8,38.74,38.8,10400.0,34.4063,34.4507,34.3974,34.4507,10400.0
2011-01-04 15:50:00,38.79,38.81,38.75,38.8,37400.0,34.4418,34.4596,34.4063,34.4507,37400.0
2011-01-05 09:30:00,38.68,38.72,38.47,38.47,15300.0,34.3441,34.3796,34.1577,34.1577,15300.0
2011-01-05 09:40:00,38.47,38.49,38.36,38.39,13200.0,34.1577,34.1754,34.06,34.0866,13200.0
2011-01-05 09:50:00,38.37,38.41,38.27,38.3,24900.0,34.0689,34.1044,33.9801,34.0067,24900.0
2011-01-05 10:00:00,38.35,38.79,38.35,38.77,23800.0,34.0511,34.4418,34.0511,34.424,23800.0
2011-01-05 10:10:00,38.75,38.77,38.62,38.63,7200.0,34.4063,34.424,34.2909,34.2997,7200.0
2011-01-05 10:20:00,38.63,38.79,38.63,38.72,8200.0,34.2997,34.4418,34.2997,34.3796,8200.0
2011-01-05 10:30:00,38.71,38.76,38.61,38.74,19600.0,34.3708,34.4152,34.282,34.3974,19600.0
2011-01-05 10:40:00,38.74,38.89,38.73,38.89,6200.0,34.3974,34.5306,34.3885,34.5306,6200.0
2011-01-05 10:50:00,38.89,38.98,38.82,38.87,7300.0,34.5306,34.6105,34.4684,34.5128,7300.0
2011-01-05 11:00:00,38.86,38.89,38.81,38.89,3400.0,34.504,34.5306,34.4596,34.5306,3400.0
2011-01-05 11:10:00,38.89,38.93,38.81,38.92,25400.0,34.5306,34.5661,34.4596,34.5572,25400.0
2011-01-05 11:20:00,38.94,39.05,38.93,39.01,14700.0,34.575,34.6727,34.5661,34.6371,14700.0
2011-01-05 11:30:00,39.01,39.15,39.01,39.15,8600.0,34.6371,34.7614,34.6371,34.7614,8600.0
2011-01-05 11:40:00,39.16,39.2,39.12,39.16,10100.0,34.7703,34.8058,34.7348,34.7703,10100.0
2011-01-05 11:50:00,39.19,39.2,39.15,39.19,2300.0,34.797,34.8058,34.7614,34.797,2300.0
2011-01-05 12:00:00,39.19,39.23,39.17,39.23,3300.0,34.797,34.8325,34.7792,34.8325,3300.0
2011-01-05 12:10:00,39.21,39.21,39.16,39.19,3900.0,34.8147,34.8147,34.7703,34.797,3900.0
2011-01-05 12:20:00,39.18,39.25,39.15,39.25,4100.0,34.7881,34.8502,34.7614,34.8502,4100.0
2011-01-05 12:30:00,39.24,39.31,39.24,39.28,3200.0,34.8414,34.9035,34.8414,34.8769,3200.0
2011-01-05 12:40:00,39.28,39.3,39.18,39.23,6800.0,34.8769,34.8946,34.7881,34.8325,6800.0
2011-01-05 12:50:00,39.22,39.26,39.18,39.18,5400.0,34.8236,34.8591,34.7881,34.7881,5400.0
2011-01-05 13:00:00,39.2,39.23,39.15,39.16,5600.0,34.8058,34.8325,34.7614,34.7703,5600.0
2011-01-05 13:10:00,39.16,39.16,39.03,39.03,9400.0,34.7703,34.7703,34.6549,34.6549,9400.0
2011-01-05 13:20:00,39.03,39.13,39.0,39.05,16200.0,34.6549,34.7437,34.6283,34.6727,16200.0
2011-01-05 13:30:00,39.03,39.17,39.03,39.17,10200.0,34.6549,34.7792,34.6549,34.7792,10200.0
2011-01-05 13:40:00,39.16,39.2,39.1,39.15,5300.0,34.7703,34.8058,34.7171,34.7614,5300.0
2011-01-05 13:50:00,39.14,39.15,39.14,39.15,3500.0,34.7526,34.7614,34.7526,34.7614,3500.0
2011-01-05 14:00:00,39.14,39.15,39.14,39.14,4400.0,34.7526,34.7614,34.7526,34.7526,4400.0
2011-01-05 14:10:00,39.15,39.15,39.1,39.15,12700.0,34.7614,34.7614,34.7171,34.7614,12700.0
2011-01-05 14:20:00,39.13,39.15,39.09,39.09,6500.0,34.7437,34.7614,34.7082,34.7082,6500.0
2011-01-05 14:30:00,39.1,39.11,39.05,39.07,5500.0,34.7171,34.7259,34.6727,34.6904,5500.0
2011-01-05 14:40:00,39.06,39.07,39.03,39.06,5600.0,34.6815,34.6904,34.6549,34.6815,5600.0
2011-01-05 14:50:00,39.07,39.12,39.06,39.11,6300.0,34.6904,34.7348,34.6815,34.7259,6300.0
2011-01-05 15:00:00,39.12,39.14,39.11,39.13,9700.0,34.7348,34.7526,34.7259,34.7437,9700.0
2011-01-05 15:10:00,39.14,39.14,39.07,39.09,10200.0,34.7526,34.7526,34.6904,34.7082,10200.0
2011-01-05 15:20:00,39.1,39.12,39.09,39.1,8100.0,34.7171,34.7348,34.7082,34.7171,8100.0
2011-01-05 15:30:00,39.1,39.17,39.1,39.15,12600.0,34.7171,34.7792,34.7171,34.7614,12600.0
2011-01-05 15:40:00,39.15,39.28,39.15,39.26,18800.0,34.7614,34.8769,34.7614,34.8591,18800.0
2011-01-05 15:50:00,39.28,39.35,39.23,39.32,48200.0,34.8769,34.939,34.8325,34.9124,48200.0
2011-01-06 09:30:00,39.27,39.34,39.23,39.28,11000.0,34.868,34.9301,34.8325,34.8769,11000.0
2011-01-06 09:40:00,39.27,39.28,39.17,39.17,20500.0,34.868,34.8769,34.7792,34.7792,20500.0
2011-01-06 09:50:00,39.19,39.27,39.07,39.12,15300.0,34.797,34.868,34.6904,34.7348,15300.0
2011-01-06 10:00:00,39.08,39.22,39.07,39.18,9200.0,34.6993,34.8236,34.6904,34.7881,9200.0
2011-01-06 10:10:00,39.18,39.18,39.05,39.14,6700.0,34.7881,34.7881,34.6727,34.7526,6700.0
2011-01-06 10:20:00,39.16,39.34,39.16,39.31,3000.0,34.7703,34.9301,34.7703,34.9035,3000.0
2011-01-06 10:30:00,39.3,39.4,39.25,39.4,3100.0,34.8946,34.9834,34.8502,34.9834,3100.0
2011-01-06 10:40:00,39.42,39.42,39.33,39.38,3900.0,35.0012,35.0012,34.9213,34.9657,3900.0
2011-01-06 10:50:00,39.38,39.39,39.2,39.2,3100.0,34.9657,34.9745,34.8058,34.8058,3100.0
2011-01-06 11:00:00,39.19,39.19,39.01,39.11,4800.0,34.797,34.797,34.6371,34.7259,4800.0
2011-01-06 11:10:00,39.09,39.1,38.99,38.99,6700.0,34.7082,34.7171,34.6194,34.6194,6700.0
2011-01-06 11:20:00,38.99,39.12,38.99,39.1,5300.0,34.6194,34.7348,34.6194,34.7171,5300.0
2011-01-06 11:30:00,39.09,39.2,39.08,39.08,2000.0,34.7082,34.8058,34.6993,34.6993,2000.0
2011-01-06 11:40:00,39.06,39.1,38.99,39.04,6300.0,34.6815,34.7171,34.6194,34.6638,6300.0
2011-01-06 11:50:00,39.03,39.1,38.98,39.1,3300.0,34.6549,34.7171,34.6105,34.7171,3300.0
2011-01-06 12:00:00,39.09,39.14,39.02,39.07,5400.0,34.7082,34.7526,34.646,34.6904,5400.0
2011-01-06 12:10:00,39.03,39.09,39.01,39.06,3600.0,34.6549,34.7082,34.6371,34.6815,3600.0
2011-01-06 12:20:00,39.06,39.2,39.04,39.2,2700.0,34.6815,34.8058,34.6638,34.8058,2700.0
2011-01-06 12:30:00,39.21,39.29,39.21,39.22,3300.0,34.8147,34.8858,34.8147,34.8236,3300.0
2011-01-06 12:40:00,39.2,39.3,39.18,39.3,2900.0,34.8058,34.8946,34.7881,34.8946,2900.0
2011-01-06 12:50:00,39.27,39.28,39.22,39.24,4300.0,34.868,34.8769,34.8236,34.8414,4300.0
2011-01-06 13:00:00,39.22,39.23,39.07,39.08,5200.0,34.8236,34.8325,34.6904,34.6993,5200.0
2011-01-06 13:10:00,39.08,39.15,39.07,39.15,2400.0,34.6993,34.7614,34.6904,34.7614,2400.0
2011-01-06 13:20:00,39.21,39.22,39.08,39.15,6200.0,34.8147,34.8236,34.6993,34.7614,6200.0
2011-01-06 13:30:00,39.15,39.16,39.08,39.11,5200.0,34.7614,34.7703,34.6993,34.7259,5200.0
2011-01-06 13:40:00,39.12,39.23,39.0,39.23,15500.0,34.7348,34.8325,34.6283,34.8325,15500.0
2011-01-06 13:50:00,39.23,39.3,39.23,39.26,1600.0,34.8325,34.8946,34.8325,34.8591,1600.0
2011-01-06 14:00:00,39.29,39.29,39.24,39.26,5300.0,34.8858,34.8858,34.8414,34.8591,5300.0
2011-01-06 14:10:00,39.26,39.26,39.04,39.06,15100.0,34.8591,34.8591,34.6638,34.6815,15100.0
2011-01-06 14:20:00,39.05,39.09,38.93,39.0,17700.0,34.6727,34.7082,34.5661,34.6283,17700.0
2011-01-06 14:30:00,38.99,39.14,38.98,39.12,6600.0,34.6194,34.7526,34.6105,34.7348,6600.0
2011-01-06 14:40:00,39.14,39.14,38.89,38.93,11900.0,34.7526,34.7526,34.5306,34.5661,11900.0
2011-01-06 14:50:00,38.92,39.08,38.92,39.04,7500.0,34.5572,34.6993,34.5572,34.6638,7500.0
2011-01-06 15:00:00,39.04,39.17,39.01,39.17,5200.0,34.6638,34.7792,34.6371,34.7792,5200.0
2011-01-06 15:10:00,39.14,39.26,39.1,39.12,11600.0,34.7526,34.8591,34.7171,34.7348,11600.0
2011-01-06 15:20:00,39.11,39.15,39.09,39.13,8100.0,34.7259,34.7614,34.7082,34.7437,8100.0
2011-01-06 15:30:00,39.13,39.13,39.03,39.06,12900.0,34.7437,34.7437,34.6549,34.6815,12900.0
2011-01-06 15:40:00,39.07,39.07,39.0,39.05,10300.0,34.6904,34.6904,34.6283,34.6727,10300.0
2011-01-06 15:50:00,39.05,39.06,38.97,38.99,42500.0,34.6727,34.6815,34.6016,34.6194,42500.0
2011-01-07 09:30:00,39.15,39.28,39.11,39.11,3200.0,34.7614,34.8769,34.7259,34.7259,3200.0
2011-01-07 09:40:00,39.05,39.15,39.04,39.04,2700.0,34.6727,34.7614,34.6638,34.6638,2700.0
2011-01-07 09:50:00,39.03,39.13,38.87,39.02,3300.0,34.6549,34.7437,34.5128,34.646,3300.0
2011-01-07 10:00:00,39.01,39.07,38.99,39.07,1700.0,34.6371,34.6904,34.6194,34.6904,1700.0
2011-01-07 10:10:00,39.08,39.13,39.07,39.08,1500.0,34.6993,34.7437,34.6904,34.6993,1500.0
2011-01-07 10:20:00,39.11,39.11,38.97,39.01,2100.0,34.7259,34.7259,34.6016,34.6371,2100.0
2011-01-07 10:30:00,39.07,39.1,39.01,39.01,3300.0,34.6904,34.7171,34.6371,34.6371,3300.0
2011-01-07 10:40:00,39.02,39.19,39.0,39.05,38500.0,34.646,34.797,34.6283,34.6727,38500.0
2011-01-07 10:50:00,39.05,39.08,38.93,39.03,3000.0,34.6727,34.6993,34.5661,34.6549,3000.0
2011-01-07 11:00:00,39.06,39.12,39.04,39.09,7200.0,34.6815,34.7348,34.6638,34.7082,7200.0
2011-01-07 11:10:00,39.09,39.2,39.07,39.2,6400.0,34.7082,34.8058,34.6904,34.8058,6400.0
2011-01-07 11:20:00,39.19,39.21,39.06,39.14,4700.0,34.797,34.8147,34.6815,34.7526,4700.0
2011-01-07 11:30:00,39.12,39.15,38.84,38.84,12200.0,34.7348,34.7614,34.4862,34.4862,12200.0
2011-01-07 11:40:00,38.85,38.9,38.81,38.9,34600.0,34.4951,34.5395,34.4596,34.5395,34600.0
2011-01-07 11:50:00,38.88,38.88,38.64,38.66,17500.0,34.5217,34.5217,34.3086,34.3264,17500.0
2011-01-07 12:00:00,38.66,38.69,38.59,38.59,4000.0,34.3264,34.353,34.2642,34.2642,4000.0
2011-01-07 12:10:00,38.61,38.69,38.59,38.62,5400.0,34.282,34.353,34.2642,34.2909,5400.0
2011-01-07 12:20:00,38.63,38.63,38.5,38.5,3900.0,34.2997,34.2997,34.1843,34.1843,3900.0
2011-01-07 12:30:00,38.48,38.5,38.36,38.38,5200.0,34.1666,34.1843,34.06,34.0778,5200.0
2011-01-07 12:40:00,38.39,38.39,38.27,38.32,8500.0,34.0866,34.0866,33.9801,34.0245,8500.0
2011-01-07 12:50:00,38.31,38.46,38.18,38.46,7300.0,34.0156,34.1488,33.9002,34.1488,7300.0
2011-01-07 13:00:00,38.44,38.5,38.44,38.47,5300.0,34.131,34.1843,34.131,34.1577,5300.0
2011-01-07 13:10:00,38.43,38.59,38.42,38.52,7700.0,34.1222,34.2642,34.1133,34.2021,7700.0
2011-01-07 13:20:00,38.53,38.53,38.35,38.35,4700.0,34.2109,34.2109,34.0511,34.0511,4700.0
2011-01-07 13:30:00,38.36,38.48,38.36,38.43,4500.0,34.06,34.1666,34.06,34.1222,4500.0
2011-01-07 13:40:00,38.44,38.44,38.39,38.42,2600.0,34.131,34.131,34.0866,34.1133,2600.0
2011-01-07 13:50:00,38.42,38.42,38.37,38.4,2700.0,34.1133,34.1133,34.0689,34.0955,2700.0
2011-01-07 14:00:00,38.38,38.45,38.38,38.45,7600.0,34.0778,34.1399,34.0778,34.1399,7600.0
2011-01-07 14:10:00,38.46,38.52,38.45,38.51,19200.0,34.1488,34.2021,34.1399,34.1932,19200.0
2011-01-07 14:20:00,38.51,38.52,38.43,38.43,14300.0,34.1932,34.2021,34.1222,34.1222,14300.0
2011-01-07 14:30:00,38.45,38.66,38.42,38.66,3700.0,34.1399,34.3264,34.1133,34.3264,3700.0
2011-01-07 14:40:00,38.64,38.66,38.61,38.66,4700.0,34.3086,34.3264,34.282,34.3264,4700.0
2011-01-07 14:50:00,38.66,38.74,38.65,38.68,9900.0,34.3264,34.3974,34.3175,34.3441,9900.0
2011-01-07 15:00:00,38.67,38.78,38.67,38.78,9300.0,34.3353,34.4329,34.3353,34.4329,9300.0
2011-01-07 15:10:00,38.77,38.81,38.74,38.79,29700.0,34.424,34.4596,34.3974,34.4418,29700.0
2011-01-07 15:20:00,38.78,38.8,38.73,38.73,18800.0,34.4329,34.4507,34.3885,34.3885,18800.0
2011-01-07 15:30:00,38.74,38.83,38.73,38.8,26600.0,34.3974,34.4773,34.3885,34.4507,26600.0
2011-01-07 15:40:00,38.8,38.84,38.8,38.83,15700.0,34.4507,34.4862,34.4507,34.4773,15700.0
2011-01-07 15:50:00,38.83,38.84,38.74,38.77,25300.0,34.4773,34.4862,34.3974,34.424,25300.0
2011-01-10 09:30:00,38.52,38.52,38.18,38.36,3700.0,34.2021,34.2021,33.9002,34.06,3700.0
2011-01-10 09:40:00,38.42,38.53,38.38,38.51,2600.0,34.1133,34.2109,34.0778,34.1932,2600.0
2011-01-10 09:50:00,38.46,38.46,38.23,38.28,3400.0,34.1488,34.1488,33.9446,33.989,3400.0
2011-01-10 10:00:00,38.24,38.26,38.18,38.25,8500.0,33.9535,33.9712,33.9002,33.9623,8500.0
2011-01-10 10:10:00,38.24,38.4,38.23,38.32,7000.0,33.9535,34.0955,33.9446,34.0245,7000.0
2011-01-10 10:20:00,38.32,38.5,38.32,38.46,5100.0,34.0245,34.1843,34.0245,34.1488,5100.0
2011-01-10 10:30:00,38.5,38.58,38.44,38.44,9000.0,34.1843,34.2553,34.131,34.131,9000.0
2011-01-10 10:40:00,38.44,38.47,38.41,38.44,5500.0,34.131,34.1577,34.1044,34.131,5500.0
2011-01-10 10:50:00,38.44,38.44,38.29,38.33,5800.0,34.131,34.131,33.9978,34.0334,5800.0
2011-01-10 11:00:00,38.41,38.45,38.33,38.36,6600.0,34.1044,34.1399,34.0334,34.06,6600.0
2011-01-10 11:10:00,38.4,38.54,38.4,38.44,4200.0,34.0955,34.2198,34.0955,34.131,4200.0
2011-01-10 11:20:00,38.45,38.47,38.37,38.47,7200.0,34.1399,34.1577,34.0689,34.1577,7200.0
2011-01-10 11:30:00,38.47,38.52,38.42,38.42,13200.0,34.1577,34.2021,34.1133,34.1133,13200.0
2011-01-10 11:40:00,38.42,38.57,38.42,38.48,14000.0,34.1133,34.2465,34.1133,34.1666,14000.0
2011-01-10 11:50:00,38.48,38.81,38.48,38.81,6500.0,34.1666,34.4596,34.1666,34.4596,6500.0
2011-01-10 12:00:00,38.81,38.95,38.79,38.93,39700.0,34.4596,34.5839,34.4418,34.5661,39700.0
2011-01-10 12:10:00,38.94,38.97,38.75,38.77,6000.0,34.575,34.6016,34.4063,34.424,6000.0
2011-01-10 12:20:00,38.79,38.94,38.77,38.93,6900.0,34.4418,34.575,34.424,34.5661,6900.0
2011-01-10 12:30:00,38.93,38.96,38.85,38.87,4000.0,34.5661,34.5927,34.4951,34.5128,4000.0
2011-01-10 12:40:00,38.93,39.01,38.93,38.99,4100.0,34.5661,34.6371,34.5661,34.6194,4100.0
2011-01-10 12:50:00,39.01,39.07,38.99,38.99,5400.0,34.6371,34.6904,34.6194,34.6194,5400.0
2011-01-10 13:00:00,38.98,38.99,38.81,38.81,19400.0,34.6105,34.6194,34.4596,34.4596,19400.0
2011-01-10 13:10:00,38.85,38.85,38.8,38.83,4800.0,34.4951,34.4951,34.4507,34.4773,4800.0
2011-01-10 13:20:00,38.82,38.87,38.81,38.85,5100.0,34.4684,34.5128,34.4596,34.4951,5100.0
2011-01-10 13:30:00,38.87,38.99,38.87,38.99,18100.0,34.5128,34.6194,34.5128,34.6194,18100.0
2011-01-10 13:40:00,39.01,39.11,39.0,39.0,18500.0,34.6371,34.7259,34.6283,34.6283,18500.0
2011-01-10 13:50:00,38.98,39.0,38.95,38.98,4000.0,34.6105,34.6283,34.5839,34.6105,4000.0
2011-01-10 14:00:00,38.98,38.98,38.9,38.9,12200.0,34.6105,34.6105,34.5395,34.5395,12200.0
2011-01-10 14:10:00,38.9,38.92,38.85,38.87,36200.0,34.5395,34.5572,34.4951,34.5128,36200.0
2011-01-10 14:20:00,38.85,38.9,38.82,38.87,10300.0,34.4951,34.5395,34.4684,34.5128,10300.0
2011-01-10 14:30:00,38.9,38.96,38.88,38.96,3200.0,34.5395,34.5927,34.5217,34.5927,3200.0
2011-01-10 14:40:00,38.96,38.99,38.88,38.88,7400.0,34.5927,34.6194,34.5217,34.5217,7400.0
2011-01-10 14:50:00,38.88,38.9,38.8,38.8,10800.0,34.5217,34.5395,34.4507,34.4507,10800.0
2011-01-10 15:00:00,38.81,38.85,38.77,38.84,16000.0,34.4596,34.4951,34.424,34.4862,16000.0
2011-01-10 15:10:00,38.84,38.85,38.75,38.76,50700.0,34.4862,34.4951,34.4063,34.4152,50700.0
2011-01-10 15:20:00,38.75,38.78,38.73,38.76,18300.0,34.4063,34.4329,34.3885,34.4152,18300.0
2011-01-10 15:30:00,38.77,38.78,38.57,38.6,36100.0,34.424,34.4329,34.2465,34.2731,36100.0
2011-01-10 15:40:00,38.59,38.6,38.4,38.59,39500.0,34.2642,34.2731,34.0955,34.2642,39500.0
2011-01-10 15:50:00,38.58,38.72,38.58,38.61,29200.0,34.2553,34.3796,34.2553,34.282,29200.0
2011-01-11 09:30:00,38.91,38.91,38.56,38.74,10900.0,34.5483,34.5483,34.2376,34.3974,10900.0
2011-01-11 09:40:00,38.74,38.9,38.71,38.72,5900.0,34.3974,34.5395,34.3708,34.3796,5900.0
2011-01-11 09:50:00,38.72,38.93,38.71,38.8,14400.0,34.3796,34.5661,34.3708,34.4507,14400.0
2011-01-11 10:00:00,38.75,38.91,38.75,38.89,11600.0,34.4063,34.5483,34.4063,34.5306,11600.0
2011-01-11 10:10:00,38.86,38.96,38.7,38.7,45500.0,34.504,34.5927,34.3619,34.3619,45500.0
2011-01-11 10:20:00,38.7,38.85,38.59,38.84,14200.0,34.3619,34.4951,34.2642,34.4862,14200.0
2011-01-11 10:30:00,38.82,38.99,38.82,38.99,8000.0,34.4684,34.6194,34.4684,34.6194,8000.0
2011-01-11 10:40:00,38.99,39.0,38.83,38.86,8800.0,34.6194,34.6283,34.4773,34.504,8800.0
2011-01-11 10:50:00,38.86,39.04,38.86,39.04,6700.0,34.504,34.6638,34.504,34.6638,6700.0
2011-01-11 11:00:00,39.05,39.21,39.05,39.21,6100.0,34.6727,34.8147,34.6727,34.8147,6100.0
2011-01-11 11:10:00,39.21,39.32,39.15,39.16,11400.0,34.8147,34.9124,34.7614,34.7703,11400.0
2011-01-11 11:20:00,39.14,39.18,39.12,39.16,5100.0,34.7526,34.7881,34.7348,34.7703,5100.0
2011-01-11 11:30:00,39.18,39.19,39.08,39.08,27000.0,34.7881,34.797,34.6993,34.6993,27000.0
2011-01-11 11:40:00,39.08,39.29,39.08,39.25,21500.0,34.6993,34.8858,34.6993,34.8502,21500.0
2011-01-11 11:50:00,39.26,39.26,39.16,39.16,5100.0,34.8591,34.8591,34.7703,34.7703,5100.0
2011-01-11 12:00:00,39.16,39.32,39.16,39.28,5000.0,34.7703,34.9124,34.7703,34.8769,5000.0
2011-01-11 12:10:00,39.28,39.28,39.2,39.21,4400.0,34.8769,34.8769,34.8058,34.8147,4400.0
2011-01-11 12:20:00,39.21,39.24,39.17,39.17,11000.0,34.8147,34.8414,34.7792,34.7792,11000.0
2011-01-11 12:30:00,39.17,39.23,39.15,39.19,4000.0,34.7792,34.8325,34.7614,34.797,4000.0
2011-01-11 12:40:00,39.19,39.22,39.12,39.12,5900.0,34.797,34.8236,34.7348,34.7348,5900.0
2011-01-11 12:50:00,39.13,39.14,39.08,39.12,10400.0,34.7437,34.7526,34.6993,34.7348,10400.0
2011-01-11 13:00:00,39.13,39.14,39.01,39.04,4900.0,34.7437,34.7526,34.6371,34.6638,4900.0
2011-01-11 13:10:00,39.03,39.03,38.89,39.0,6100.0,34.6549,34.6549,34.5306,34.6283,6100.0
2011-01-11 13:20:00,39.01,39.06,39.0,39.02,2600.0,34.6371,34.6815,34.6283,34.646,2600.0
2011-01-11 13:30:00,39.01,39.04,38.96,38.99,7000.0,34.6371,34.6638,34.5927,34.6194,7000.0
2011-01-11 13:40:00,38.96,39.05,38.94,39.03,4400.0,34.5927,34.6727,34.575,34.6549,4400.0
2011-01-11 13:50:00,39.01,39.03,38.91,38.95,4800.0,34.6371,34.6549,34.5483,34.5839,4800.0
2011-01-11 14:00:00,38.96,38.96,38.85,38.92,4800.0,34.5927,34.5927,34.4951,34.5572,4800.0
2011-01-11 14:10:00,38.92,38.99,38.92,38.97,5600.0,34.5572,34.6194,34.5572,34.6016,5600.0
2011-01-11 14:20:00,38.96,38.97,38.95,38.97,2800.0,34.5927,34.6016,34.5839,34.6016,2800.0
2011-01-11 14:30:00,38.96,38.99,38.93,38.95,5200.0,34.5927,34.6194,34.5661,34.5839,5200.0
2011-01-11 14:40:00,38.96,38.98,38.93,38.93,6800.0,34.5927,34.6105,34.5661,34.5661,6800.0
2011-01-11 14:50:00,38.92,38.95,38.87,38.89,11300.0,34.5572,34.5839,34.5128,34.5306,11300.0
2011-01-11 15:00:00,38.9,38.97,38.88,38.95,12200.0,34.5395,34.6016,34.5217,34.5839,12200.0
2011-01-11 15:10:00,38.97,39.05,38.91,39.05,7300.0,34.6016,34.6727,34.5483,34.6727,7300.0
2011-01-11 15:20:00,39.05,39.05,38.91,39.01,16700.0,34.6727,34.6727,34.5483,34.6371,16700.0
2011-01-11 15:30:00,39.01,39.07,38.97,39.04,11400.0,34.6371,34.6904,34.6016,34.6638,11400.0
2011-01-11 15:40:00,39.01,39.13,39.01,39.07,16300.0,34.6371,34.7437,34.6371,34.6904,16300.0
2011-01-11 15:50:00,39.08,39.13,39.02,39.06,31600.0,34.6993,34.7437,34.646,34.6815,31600.0
2011-01-12 09:30:00,39.41,39.48,39.24,39.25,7500.0,34.9923,35.0545,34.8414,34.8502,7500.0
2011-01-12 09:40:00,39.2,39.2,39.02,39.13,16400.0,34.8058,34.8058,34.646,34.7437,16400.0
2011-01-12 09:50:00,39.12,39.13,38.77,38.78,16000.0,34.7348,34.7437,34.424,34.4329,16000.0
2011-01-12 10:00:00,38.78,38.89,38.72,38.88,15100.0,34.4329,34.5306,34.3796,34.5217,15100.0
2011-01-12 10:10:00,38.87,39.18,38.87,39.11,17500.0,34.5128,34.7881,34.5128,34.7259,17500.0
2011-01-12 10:20:00,39.08,39.13,38.97,39.07,14400.0,34.6993,34.7437,34.6016,34.6904,14400.0
2011-01-12 10:30:00,39.06,39.13,39.03,39.03,42900.0,34.6815,34.7437,34.6549,34.6549,42900.0
2011-01-12 10:40:00,39.01,39.02,38.84,38.92,30000.0,34.6371,34.646,34.4862,34.5572,30000.0
2011-01-12 10:50:00,38.92,38.96,38.86,38.9,17700.0,34.5572,34.5927,34.504,34.5395,17700.0
2011-01-12 11:00:00,38.9,38.98,38.9,38.96,16500.0,34.5395,34.6105,34.5395,34.5927,16500.0
2011-01-12 11:10:00,38.99,39.09,38.98,39.08,11400.0,34.6194,34.7082,34.6105,34.6993,11400.0
2011-01-12 11:20:00,39.07,39.19,39.07,39.19,11400.0,34.6904,34.797,34.6904,34.797,11400.0
2011-01-12 11:30:00,39.19,39.27,39.18,39.24,16800.0,34.797,34.868,34.7881,34.8414,16800.0
2011-01-12 11:40:00,39.23,39.23,39.14,39.14,5400.0,34.8325,34.8325,34.7526,34.7526,5400.0
2011-01-12 11:50:00,39.14,39.3,39.14,39.25,7900.0,34.7526,34.8946,34.7526,34.8502,7900.0
2011-01-12 12:00:00,39.24,39.24,39.1,39.18,6500.0,34.8414,34.8414,34.7171,34.7881,6500.0
2011-01-12 12:10:00,39.18,39.28,39.15,39.26,14700.0,34.7881,34.8769,34.7614,34.8591,14700.0
2011-01-12 12:20:00,39.25,39.3,39.24,39.27,3800.0,34.8502,34.8946,34.8414,34.868,3800.0
2011-01-12 12:30:00,39.27,39.27,39.14,39.15,4100.0,34.868,34.868,34.7526,34.7614,4100.0
2011-01-12 12:40:00,39.1,39.17,39.06,39.17,3600.0,34.7171,34.7792,34.6815,34.7792,3600.0
2011-01-12 12:50:00,39.15,39.26,39.15,39.21,4800.0,34.7614,34.8591,34.7614,34.8147,4800.0
2011-01-12 13:00:00,39.21,39.29,39.21,39.22,5400.0,34.8147,34.8858,34.8147,34.8236,5400.0
2011-01-12 13:10:00,39.23,39.28,39.21,39.28,4100.0,34.8325,34.8769,34.8147,34.8769,4100.0
2011-01-12 13:20:00,39.29,39.31,39.25,39.3,5500.0,34.8858,34.9035,34.8502,34.8946,5500.0
2011-01-12 13:30:00,39.26,39.34,39.22,39.26,17400.0,34.8591,34.9301,34.8236,34.8591,17400.0
2011-01-12 13:40:00,39.25,39.29,39.16,39.16,13100.0,34.8502,34.8858,34.7703,34.7703,13100.0
2011-01-12 13:50:00,39.16,39.24,39.14,39.24,9700.0,34.7703,34.8414,34.7526,34.8414,9700.0
2011-01-12 14:00:00,39.24,39.25,39.22,39.25,10700.0,34.8414,34.8502,34.8236,34.8502,10700.0
2011-01-12 14:10:00,39.25,39.41,39.25,39.4,14200.0,34.8502,34.9923,34.8502,34.9834,14200.0
2011-01-12 14:20:00,39.4,39.4,39.22,39.23,19500.0,34.9834,34.9834,34.8236,34.8325,19500.0
2011-01-12 14:30:00,39.23,39.36,39.23,39.36,10000.0,34.8325,34.9479,34.8325,34.9479,10000.0
2011-01-12 14:40:00,39.35,39.5,39.35,39.45,12200.0,34.939,35.0722,34.939,35.0278,12200.0
2011-01-12 14:50:00,39.45,39.53,39.44,39.52,14100.0,35.0278,35.0989,35.0189,35.09,14100.0
2011-01-12 15:00:00,39.51,39.56,39.5,39.55,21300.0,35.0811,35.1255,35.0722,35.1166,21300.0
2011-01-12 15:10:00,39.54,39.54,39.49,39.53,36900.0,35.1077,35.1077,35.0633,35.0989,36900.0
2011-01-12 15:20:00,39.52,39.54,39.5,39.54,17300.0,35.09,35.1077,35.0722,35.1077,17300.0
2011-01-12 15:30:00,39.53,39.57,39.52,39.56,23000.0,35.0989,35.1344,35.09,35.1255,23000.0
2011-01-12 15:40:00,39.57,39.68,39.56,39.58,44500.0,35.1344,35.232,35.1255,35.1432,44500.0
2011-01-12 15:50:00,39.59,39.73,39.59,39.67,40300.0,35.1521,35.2764,35.1521,35.2232,40300.0
2011-01-13 09:30:00,39.24,39.44,38.14,38.31,28700.0,34.8414,35.0189,33.8647,34.0156,28700.0
2011-01-13 09:40:00,38.18,38.22,37.61,37.62,32500.0,33.9002,33.9357,33.3941,33.403,32500.0
2011-01-13 09:50:00,37.61,38.1,37.29,37.94,44000.0,33.3941,33.8291,33.1099,33.6871,44000.0
2011-01-13 10:00:00,37.99,38.08,37.78,38.05,35300.0,33.7315,33.8114,33.545,33.7848,35300.0
2011-01-13 10:10:00,38.08,38.17,38.04,38.14,12500.0,33.8114,33.8913,33.7759,33.8647,12500.0
2011-01-13 10:20:00,38.14,38.33,38.14,38.22,10400.0,33.8647,34.0334,33.8647,33.9357,10400.0
2011-01-13 10:30:00,38.22,38.26,38.06,38.11,12500.0,33.9357,33.9712,33.7936,33.838,12500.0
2011-01-13 10:40:00,38.11,38.19,38.09,38.09,11600.0,33.838,33.9091,33.8203,33.8203,11600.0
2011-01-13 10:50:00,38.11,38.23,38.08,38.22,5900.0,33.838,33.9446,33.8114,33.9357,5900.0
2011-01-13 11:00:00,38.24,38.4,38.22,38.31,9100.0,33.9535,34.0955,33.9357,34.0156,9100.0
2011-01-13 11:10:00,38.33,38.33,37.99,38.1,33600.0,34.0334,34.0334,33.7315,33.8291,33600.0
2011-01-13 11:20:00,38.08,38.12,38.08,38.11,6300.0,33.8114,33.8469,33.8114,33.838,6300.0
2011-01-13 11:30:00,38.1,38.13,37.48,37.51,32200.0,33.8291,33.8558,33.2786,33.3053,32200.0
2011-01-13 11:40:00,37.48,37.48,37.16,37.35,40700.0,33.2786,33.2786,32.9945,33.1632,40700.0
2011-01-13 11:50:00,37.35,37.36,37.0,37.05,42800.0,33.1632,33.1721,32.8525,32.8968,42800.0
2011-01-13 12:00:00,37.05,37.06,36.75,36.96,101300.0,32.8968,32.9057,32.6305,32.8169,101300.0
2011-01-13 12:10:00,36.97,37.0,36.69,36.69,40300.0,32.8258,32.8525,32.5772,32.5772,40300.0
2011-01-13 12:20:00,36.69,36.7,36.25,36.31,93100.0,32.5772,32.5861,32.1865,32.2398,93100.0
2011-01-13 12:30:00,36.32,36.36,36.08,36.13,29300.0,32.2487,32.2842,32.0356,32.08,29300.0
2011-01-13 12:40:00,36.1,36.33,36.0,36.22,105900.0,32.0533,32.2576,31.9645,32.1599,105900.0
2011-01-13 12:50:00,36.23,36.25,36.13,36.13,37600.0,32.1688,32.1865,32.08,32.08,37600.0
2011-01-13 13:00:00,36.12,36.2,36.07,36.17,42100.0,32.0711,32.1421,32.0267,32.1155,42100.0
2011-01-13 13:10:00,36.17,36.21,36.05,36.06,94900.0,32.1155,32.151,32.0089,32.0178,94900.0
2011-01-13 13:20:00,36.05,36.06,35.81,35.84,26300.0,32.0089,32.0178,31.7958,31.8225,26300.0
2011-01-13 13:30:00,35.83,35.88,35.59,35.73,35400.0,31.8136,31.858,31.6005,31.7248,35400.0
2011-01-13 13:40:00,35.74,36.17,35.67,36.12,154100.0,31.7337,32.1155,31.6715,32.0711,154100.0
2011-01-13 13:50:00,36.15,36.37,36.1,36.34,118100.0,32.0977,32.2931,32.0533,32.2664,118100.0
2011-01-13 14:00:00,36.3,36.41,36.25,36.32,76500.0,32.2309,32.3286,32.1865,32.2487,76500.0
2011-01-13 14:10:00,36.3,36.36,35.91,35.99,69600.0,32.2309,32.2842,31.8846,31.9557,69600.0
2011-01-13 14:20:00,35.99,36.07,35.99,36.02,20900.0,31.9557,32.0267,31.9557,31.9823,20900.0
2011-01-13 14:30:00,36.01,36.29,36.01,36.17,112800.0,31.9734,32.222,31.9734,32.1155,112800.0
2011-01-13 14:40:00,36.17,36.22,36.16,36.19,23400.0,32.1155,32.1599,32.1066,32.1333,23400.0
2011-01-13 14:50:00,36.19,36.19,36.07,36.11,38800.0,32.1333,32.1333,32.0267,32.0622,38800.0
2011-01-13 15:00:00,36.12,36.26,36.11,36.2,75500.0,32.0711,32.1954,32.0622,32.1421,75500.0
2011-01-13 15:10:00,36.2,36.24,36.19,36.23,233600.0,32.1421,32.1776,32.1333,32.1688,233600.0
2011-01-13 15:20:00,36.23,36.29,36.2,36.24,50800.0,32.1688,32.222,32.1421,32.1776,50800.0
2011-01-13 15:30:00,36.23,36.49,36.2,36.44,377700.0,32.1688,32.3996,32.1421,32.3552,377700.0
2011-01-13 15:40:00,36.44,36.7,36.34,36.7,171900.0,32.3552,32.5861,32.2664,32.5861,171900.0
2011-01-13 15:50:00,36.64,36.83,36.56,36.75,133800.0,32.5328,32.7015,32.4618,32.6305,133800.0
2011-01-14 09:30:00,36.73,37.11,36.57,36.95,297800.0,32.6127,32.9501,32.4707,32.8081,297800.0
2011-01-14 09:40:00,36.98,37.16,36.92,36.97,60500.0,32.8347,32.9945,32.7814,32.8258,60500.0
2011-01-14 09:50:00,36.98,37.0,36.9,36.95,42200.0,32.8347,32.8525,32.7637,32.8081,42200.0
2011-01-14 10:00:00,36.94,37.12,36.88,37.12,106300.0,32.7992,32.959,32.7459,32.959,106300.0
2011-01-14 10:10:00,37.09,37.13,37.0,37.01,67200.0,32.9324,32.9679,32.8525,32.8613,67200.0
2011-01-14 10:20:00,37.01,37.11,36.97,37.01,198200.0,32.8613,32.9501,32.8258,32.8613,198200.0
2011-01-14 10:30:00,37.0,37.01,36.8,37.0,42900.0,32.8525,32.8613,32.6749,32.8525,42900.0
2011-01-14 10:40:00,37.0,37.03,36.9,36.98,29600.0,32.8525,32.8791,32.7637,32.8347,29600.0
2011-01-14 10:50:00,36.99,37.01,36.91,36.93,86700.0,32.8436,32.8613,32.7725,32.7903,86700.0
2011-01-14 11:00:00,36.93,37.01,36.93,36.98,43500.0,32.7903,32.8613,32.7903,32.8347,43500.0
2011-01-14 11:10:00,36.99,37.01,36.99,36.99,17300.0,32.8436,32.8613,32.8436,32.8436,17300.0
2011-01-14 11:20:00,37.0,37.02,36.94,36.94,107200.0,32.8525,32.8702,32.7992,32.7992,107200.0
2011-01-14 11:30:00,36.94,36.99,36.91,36.96,15200.0,32.7992,32.8436,32.7725,32.8169,15200.0
2011-01-14 11:40:00,36.97,37.01,36.95,37.01,33200.0,32.8258,32.8613,32.8081,32.8613,33200.0
2011-01-14 11:50:00,37.01,37.01,36.96,36.98,83900.0,32.8613,32.8613,32.8169,32.8347,83900.0
2011-01-14 12:00:00,36.99,37.05,36.96,37.03,131700.0,32.8436,32.8968,32.8169,32.8791,131700.0
2011-01-14 12:10:00,37.06,37.25,37.05,37.12,38800.0,32.9057,33.0744,32.8968,32.959,38800.0
2011-01-14 12:20:00,37.13,37.15,37.03,37.06,52100.0,32.9679,32.9856,32.8791,32.9057,52100.0
2011-01-14 12:30:00,37.09,37.1,36.96,37.0,29500.0,32.9324,32.9412,32.8169,32.8525,29500.0
2011-01-14 12:40:00,36.97,37.02,36.9,36.92,34600.0,32.8258,32.8702,32.7637,32.7814,34600.0
2011-01-14 12:50:00,36.94,37.01,36.92,36.92,16300.0,32.7992,32.8613,32.7814,32.7814,16300.0
2011-01-14 13:00:00,36.92,37.0,36.84,36.86,18500.0,32.7814,32.8525,32.7104,32.7281,18500.0
2011-01-14 13:10:00,36.85,36.88,36.79,36.8,29000.0,32.7193,32.7459,32.666,32.6749,29000.0
2011-01-14 13:20:00,36.79,36.8,36.71,36.73,23700.0,32.666,32.6749,32.595,32.6127,23700.0
2011-01-14 13:30:00,36.73,36.77,36.69,36.77,13500.0,32.6127,32.6482,32.5772,32.6482,13500.0
2011-01-14 13:40:00,36.75,36.78,36.72,36.76,27800.0,32.6305,32.6571,32.6038,32.6394,27800.0
2011-01-14 13:50:00,36.75,36.77,36.59,36.61,125000.0,32.6305,32.6482,32.4884,32.5062,125000.0
2011-01-14 14:00:00,36.61,36.63,36.58,36.6,33800.0,32.5062,32.5239,32.4795,32.4973,33800.0
2011-01-14 14:10:00,36.6,36.63,36.59,36.6,50800.0,32.4973,32.5239,32.4884,32.4973,50800.0
2011-01-14 14:20:00,36.6,36.61,36.33,36.36,39900.0,32.4973,32.5062,32.2576,32.2842,39900.0
2011-01-14 14:30:00,36.36,36.58,36.36,36.49,15000.0,32.2842,32.4795,32.2842,32.3996,15000.0
2011-01-14 14:40:00,36.48,36.5,36.36,36.44,19700.0,32.3907,32.4085,32.2842,32.3552,19700.0
2011-01-14 14:50:00,36.43,36.55,36.43,36.5,98700.0,32.3463,32.4529,32.3463,32.4085,98700.0
2011-01-14 15:00:00,36.49,36.6,36.45,36.47,43700.0,32.3996,32.4973,32.3641,32.3819,43700.0
2011-01-14 15:10:00,36.46,36.5,36.17,36.2,47200.0,32.373,32.4085,32.1155,32.1421,47200.0
2011-01-14 15:20:00,36.22,36.46,36.22,36.45,88700.0,32.1599,32.373,32.1599,32.3641,88700.0
2011-01-14 15:30:00,36.45,36.5,36.35,36.36,103700.0,32.3641,32.4085,32.2753,32.2842,103700.0
2011-01-14 15:40:00,36.37,36.48,36.24,36.27,86400.0,32.2931,32.3907,32.1776,32.2043,86400.0
2011-01-14 15:50:00,36.28,36.46,36.27,36.37,110900.0,32.2132,32.373,32.2043,32.2931,110900.0
2011-01-18 09:30:00,36.4,36.45,36.26,36.38,14400.0,32.3197,32.3641,32.1954,32.302,14400.0
2011-01-18 09:40:00,36.39,36.5,36.34,36.34,52100.0,32.3108,32.4085,32.2664,32.2664,52100.0
2011-01-18 09:50:00,36.36,36.39,36.3,36.38,18700.0,32.2842,32.3108,32.2309,32.302,18700.0
2011-01-18 10:00:00,36.38,36.45,36.32,36.35,19200.0,32.302,32.3641,32.2487,32.2753,19200.0
2011-01-18 10:10:00,36.39,36.5,36.34,36.43,12900.0,32.3108,32.4085,32.2664,32.3463,12900.0
2011-01-18 10:20:00,36.43,36.5,36.41,36.42,17900.0,32.3463,32.4085,32.3286,32.3375,17900.0
2011-01-18 10:30:00,36.41,36.49,36.24,36.47,28100.0,32.3286,32.3996,32.1776,32.3819,28100.0
2011-01-18 10:40:00,36.48,36.48,36.22,36.22,18900.0,32.3907,32.3907,32.1599,32.1599,18900.0
2011-01-18 10:50:00,36.22,36.47,36.22,36.34,29000.0,32.1599,32.3819,32.1599,32.2664,29000.0
2011-01-18 11:00:00,36.35,36.4,36.33,36.37,13000.0,32.2753,32.3197,32.2576,32.2931,13000.0
2011-01-18 11:10:00,36.38,36.42,36.13,36.31,45000.0,32.302,32.3375,32.08,32.2398,45000.0
2011-01-18 11:20:00,36.27,36.27,36.0,36.09,28400.0,32.2043,32.2043,31.9645,32.0445,28400.0
2011-01-18 11:30:00,36.09,36.13,36.03,36.07,50700.0,32.0445,32.08,31.9912,32.0267,50700.0
2011-01-18 11:40:00,36.07,36.13,36.05,36.07,13300.0,32.0267,32.08,32.0089,32.0267,13300.0
2011-01-18 11:50:00,36.07,36.12,36.05,36.09,15200.0,32.0267,32.0711,32.0089,32.0445,15200.0
2011-01-18 12:00:00,36.1,36.19,36.04,36.05,34000.0,32.0533,32.1333,32.0001,32.0089,34000.0
2011-01-18 12:10:00,36.05,36.1,36.05,36.08,10800.0,32.0089,32.0533,32.0089,32.0356,10800.0
2011-01-18 12:20:00,36.07,36.15,36.07,36.12,7400.0,32.0267,32.0977,32.0267,32.0711,7400.0
2011-01-18 12:30:00,36.13,36.21,36.11,36.11,12500.0,32.08,32.151,32.0622,32.0622,12500.0
2011-01-18 12:40:00,36.09,36.14,36.09,36.14,5600.0,32.0445,32.0889,32.0445,32.0889,5600.0
2011-01-18 12:50:00,36.12,36.12,36.1,36.1,13200.0,32.0711,32.0711,32.0533,32.0533,13200.0
2011-01-18 13:00:00,36.11,36.21,36.1,36.18,13100.0,32.0622,32.151,32.0533,32.1244,13100.0
2011-01-18 13:10:00,36.17,36.17,36.0,36.0,8300.0,32.1155,32.1155,31.9645,31.9645,8300.0
2011-01-18 13:20:00,36.0,36.04,35.99,36.04,20600.0,31.9645,32.0001,31.9557,32.0001,20600.0
2011-01-18 13:30:00,36.06,36.09,36.0,36.0,40100.0,32.0178,32.0445,31.9645,31.9645,40100.0
2011-01-18 13:40:00,36.0,36.01,35.86,35.89,23500.0,31.9645,31.9734,31.8402,31.8669,23500.0
2011-01-18 13:50:00,35.9,35.97,35.9,35.94,13500.0,31.8758,31.9379,31.8758,31.9113,13500.0
2011-01-18 14:00:00,35.94,36.0,35.93,35.95,20600.0,31.9113,31.9645,31.9024,31.9202,20600.0
2011-01-18 14:10:00,35.95,36.01,35.94,35.98,10600.0,31.9202,31.9734,31.9113,31.9468,10600.0
2011-01-18 14:20:00,35.98,35.99,35.95,35.97,16600.0,31.9468,31.9557,31.9202,31.9379,16600.0
2011-01-18 14:30:00,35.98,36.14,35.98,36.13,55000.0,31.9468,32.0889,31.9468,32.08,55000.0
2011-01-18 14:40:00,36.13,36.16,36.04,36.07,26700.0,32.08,32.1066,32.0001,32.0267,26700.0
2011-01-18 14:50:00,36.06,36.07,36.0,36.01,16200.0,32.0178,32.0267,31.9645,31.9734,16200.0
2011-01-18 15:00:00,36.0,36.05,35.99,36.0,34300.0,31.9645,32.0089,31.9557,31.9645,34300.0
2011-01-18 15:10:00,36.0,36.05,35.94,36.01,27500.0,31.9645,32.0089,31.9113,31.9734,27500.0
2011-01-18 15:20:00,36.01,36.04,35.97,36.0,23900.0,31.9734,32.0001,31.9379,31.9645,23900.0
2011-01-18 15:30:00,35.99,36.08,35.99,36.07,41600.0,31.9557,32.0356,31.9557,32.0267,41600.0
2011-01-18 15:40:00,36.05,36.29,36.05,36.24,64600.0,32.0089,32.222,32.0089,32.1776,64600.0
2011-01-18 15:50:00,36.24,36.29,36.17,36.24,153300.0,32.1776,32.222,32.1155,32.1776,153300.0
2011-01-19 09:30:00,36.21,36.24,36.0,36.0,24500.0,32.151,32.1776,31.9645,31.9645,24500.0
2011-01-19 09:40:00,36.0,36.2,35.98,36.06,13400.0,31.9645,32.1421,31.9468,32.0178,13400.0
2011-01-19 09:50:00,36.04,36.08,35.88,36.0,15400.0,32.0001,32.0356,31.858,31.9645,15400.0
2011-01-19 10:00:00,35.99,36.25,35.98,36.13,88400.0,31.9557,32.1865,31.9468,32.08,88400.0
2011-01-19 10:10:00,36.1,36.16,36.09,36.09,33300.0,32.0533,32.1066,32.0445,32.0445,33300.0
2011-01-19 10:20:00,36.1,36.15,36.09,36.13,53300.0,32.0533,32.0977,32.0445,32.08,53300.0
2011-01-19 10:30:00,36.13,36.15,36.06,36.08,21800.0,32.08,32.0977,32.0178,32.0356,21800.0
2011-01-19 10:40:00,36.08,36.08,35.74,35.74,55500.0,32.0356,32.0356,31.7337,31.7337,55500.0
2011-01-19 10:50:00,35.77,35.9,35.77,35.83,18800.0,31.7603,31.8758,31.7603,31.8136,18800.0
2011-01-19 11:00:00,35.83,35.87,35.75,35.75,9600.0,31.8136,31.8491,31.7426,31.7426,9600.0
2011-01-19 11:10:00,35.75,35.8,35.66,35.76,19700.0,31.7426,31.787,31.6627,31.7515,19700.0
2011-01-19 11:20:00,35.77,35.77,35.6,35.63,16700.0,31.7603,31.7603,31.6094,31.636,16700.0
2011-01-19 11:30:00,35.65,35.66,35.57,35.58,25600.0,31.6538,31.6627,31.5828,31.5916,25600.0
2011-01-19 11:40:00,35.59,35.6,35.46,35.52,35100.0,31.6005,31.6094,31.4851,31.5384,35100.0
2011-01-19 11:50:00,35.51,35.62,35.5,35.57,8200.0,31.5295,31.6271,31.5206,31.5828,8200.0
2011-01-19 12:00:00,35.6,35.66,35.55,35.63,11800.0,31.6094,31.6627,31.565,31.636,11800.0
2011-01-19 12:10:00,35.63,35.63,35.51,35.51,39700.0,31.636,31.636,31.5295,31.5295,39700.0
2011-01-19 12:20:00,35.52,35.62,35.5,35.62,5800.0,31.5384,31.6271,31.5206,31.6271,5800.0
2011-01-19 12:30:00,35.6,35.68,35.51,35.66,10300.0,31.6094,31.6804,31.5295,31.6627,10300.0
2011-01-19 12:40:00,35.66,35.73,35.66,35.73,2600.0,31.6627,31.7248,31.6627,31.7248,2600.0
2011-01-19 12:50:00,35.74,35.75,35.72,35.72,4100.0,31.7337,31.7426,31.7159,31.7159,4100.0
2011-01-19 13:00:00,35.72,35.72,35.65,35.66,11400.0,31.7159,31.7159,31.6538,31.6627,11400.0
2011-01-19 13:10:00,35.68,35.7,35.59,35.59,5500.0,31.6804,31.6982,31.6005,31.6005,5500.0
2011-01-19 13:20:00,35.62,35.64,35.54,35.59,7900.0,31.6271,31.6449,31.5561,31.6005,7900.0
2011-01-19 13:30:00,35.57,35.65,35.56,35.59,10500.0,31.5828,31.6538,31.5739,31.6005,10500.0
2011-01-19 13:40:00,35.58,35.6,35.5,35.51,18500.0,31.5916,31.6094,31.5206,31.5295,18500.0
2011-01-19 13:50:00,35.51,35.53,35.37,35.49,13700.0,31.5295,31.5472,31.4052,31.5117,13700.0
2011-01-19 14:00:00,35.53,35.55,35.39,35.39,17200.0,31.5472,31.565,31.4229,31.4229,17200.0
2011-01-19 14:10:00,35.4,35.53,35.4,35.5,19900.0,31.4318,31.5472,31.4318,31.5206,19900.0
2011-01-19 14:20:00,35.5,35.52,35.42,35.47,28700.0,31.5206,31.5384,31.4496,31.494,28700.0
2011-01-19 14:30:00,35.48,35.55,35.44,35.54,22500.0,31.5028,31.565,31.4673,31.5561,22500.0
2011-01-19 14:40:00,35.52,35.55,35.44,35.51,17400.0,31.5384,31.565,31.4673,31.5295,17400.0
2011-01-19 14:50:00,35.52,35.53,35.46,35.52,102900.0,31.5384,31.5472,31.4851,31.5384,102900.0
2011-01-19 15:00:00,35.53,35.55,35.4,35.4,20000.0,31.5472,31.565,31.4318,31.4318,20000.0
2011-01-19 15:10:00,35.42,35.49,35.35,35.49,11800.0,31.4496,31.5117,31.3874,31.5117,11800.0
2011-01-19 15:20:00,35.48,35.49,35.36,35.42,21200.0,31.5028,31.5117,31.3963,31.4496,21200.0
2011-01-19 15:30:00,35.41,35.44,35.25,35.36,48100.0,31.4407,31.4673,31.2986,31.3963,48100.0
2011-01-19 15:40:00,35.35,35.35,35.2,35.26,41700.0,31.3874,31.3874,31.2542,31.3075,41700.0
2011-01-19 15:50:00,35.26,35.33,35.21,35.28,84500.0,31.3075,31.3697,31.2631,31.3253,84500.0
2011-01-20 09:30:00,35.13,35.25,34.96,35.16,20900.0,31.1921,31.2986,31.0411,31.2187,20900.0
2011-01-20 09:40:00,35.1,35.21,35.09,35.19,14400.0,31.1654,31.2631,31.1566,31.2453,14400.0
2011-01-20 09:50:00,35.18,35.22,35.15,35.22,12900.0,31.2365,31.272,31.2098,31.272,12900.0
2011-01-20 10:00:00,35.22,35.25,34.96,34.96,46600.0,31.272,31.2986,31.0411,31.0411,46600.0
2011-01-20 10:10:00,34.96,35.03,34.85,34.85,19900.0,31.0411,31.1033,30.9435,30.9435,19900.0
2011-01-20 10:20:00,34.87,34.98,34.79,34.95,9100.0,30.9612,31.0589,30.8902,31.0322,9100.0
2011-01-20 10:30:00,34.94,34.97,34.87,34.88,5700.0,31.0234,31.05,30.9612,30.9701,5700.0
2011-01-20 10:40:00,34.88,34.9,34.75,34.81,9700.0,30.9701,30.9879,30.8547,30.9079,9700.0
2011-01-20 10:50:00,34.8,34.92,34.75,34.89,14600.0,30.8991,31.0056,30.8547,30.979,14600.0
2011-01-20 11:00:00,34.9,35.1,34.88,35.09,19900.0,30.9879,31.1654,30.9701,31.1566,19900.0
2011-01-20 11:10:00,35.09,35.18,35.02,35.1,17200.0,31.1566,31.2365,31.0944,31.1654,17200.0
2011-01-20 11:20:00,35.07,35.12,35.06,35.09,10600.0,31.1388,31.1832,31.1299,31.1566,10600.0
2011-01-20 11:30:00,35.08,35.16,35.06,35.15,18000.0,31.1477,31.2187,31.1299,31.2098,18000.0
2011-01-20 11:40:00,35.16,35.22,35.13,35.2,9300.0,31.2187,31.272,31.1921,31.2542,9300.0
2011-01-20 11:50:00,35.2,35.2,35.14,35.2,7300.0,31.2542,31.2542,31.201,31.2542,7300.0
2011-01-20 12:00:00,35.21,35.3,35.21,35.3,40700.0,31.2631,31.343,31.2631,31.343,40700.0
2011-01-20 12:10:00,35.27,35.27,35.12,35.17,9600.0,31.3164,31.3164,31.1832,31.2276,9600.0
2011-01-20 12:20:00,35.18,35.25,35.16,35.23,7900.0,31.2365,31.2986,31.2187,31.2809,7900.0
2011-01-20 12:30:00,35.22,35.23,35.15,35.15,6400.0,31.272,31.2809,31.2098,31.2098,6400.0
2011-01-20 12:40:00,35.15,35.2,35.12,35.15,18100.0,31.2098,31.2542,31.1832,31.2098,18100.0
2011-01-20 12:50:00,35.15,35.2,35.15,35.18,11800.0,31.2098,31.2542,31.2098,31.2365,11800.0
2011-01-20 13:00:00,35.2,35.2,35.14,35.2,8100.0,31.2542,31.2542,31.201,31.2542,8100.0
2011-01-20 13:10:00,35.19,35.19,35.14,35.16,4700.0,31.2453,31.2453,31.201,31.2187,4700.0
2011-01-20 13:20:00,35.15,35.19,35.1,35.19,13100.0,31.2098,31.2453,31.1654,31.2453,13100.0
2011-01-20 13:30:00,35.18,35.2,35.13,35.16,7300.0,31.2365,31.2542,31.1921,31.2187,7300.0
2011-01-20 13:40:00,35.16,35.2,35.1,35.2,12900.0,31.2187,31.2542,31.1654,31.2542,12900.0
2011-01-20 13:50:00,35.17,35.2,35.11,35.2,19600.0,31.2276,31.2542,31.1743,31.2542,19600.0
2011-01-20 14:00:00,35.2,35.21,35.11,35.18,8500.0,31.2542,31.2631,31.1743,31.2365,8500.0
2011-01-20 14:10:00,35.15,35.2,35.13,35.15,15500.0,31.2098,31.2542,31.1921,31.2098,15500.0
2011-01-20 14:20:00,35.15,35.21,35.05,35.21,19500.0,31.2098,31.2631,31.121,31.2631,19500.0
2011-01-20 14:30:00,35.21,35.21,35.05,35.14,44500.0,31.2631,31.2631,31.121,31.201,44500.0
2011-01-20 14:40:00,35.16,35.28,35.15,35.2,18600.0,31.2187,31.3253,31.2098,31.2542,18600.0
2011-01-20 14:50:00,35.2,35.25,35.17,35.21,22000.0,31.2542,31.2986,31.2276,31.2631,22000.0
2011-01-20 15:00:00,35.24,35.25,35.16,35.24,15800.0,31.2897,31.2986,31.2187,31.2897,15800.0
2011-01-20 15:10:00,35.24,35.25,35.15,35.17,20500.0,31.2897,31.2986,31.2098,31.2276,20500.0
2011-01-20 15:20:00,35.17,35.19,35.04,35.07,36800.0,31.2276,31.2453,31.1122,31.1388,36800.0
2011-01-20 15:30:00,35.05,35.18,35.03,35.15,21000.0,31.121,31.2365,31.1033,31.2098,21000.0
2011-01-20 15:40:00,35.15,35.16,35.06,35.15,27100.0,31.2098,31.2187,31.1299,31.2098,27100.0
2011-01-20 15:50:00,35.14,35.16,35.09,35.14,67300.0,31.201,31.2187,31.1566,31.201,67300.0
2011-01-21 09:30:00,35.62,35.62,35.34,35.45,35100.0,31.6271,31.6271,31.3785,31.4762,35100.0
2011-01-21 09:40:00,35.39,35.66,35.38,35.56,21400.0,31.4229,31.6627,31.414,31.5739,21400.0
2011-01-21 09:50:00,35.58,35.58,35.44,35.47,23500.0,31.5916,31.5916,31.4673,31.494,23500.0
2011-01-21 10:00:00,35.49,35.62,35.49,35.62,28600.0,31.5117,31.6271,31.5117,31.6271,28600.0
2011-01-21 10:10:00,35.62,35.74,35.61,35.72,85300.0,31.6271,31.7337,31.6183,31.7159,85300.0
2011-01-21 10:20:00,35.72,35.73,35.63,35.66,11100.0,31.7159,31.7248,31.636,31.6627,11100.0
2011-01-21 10:30:00,35.68,35.7,35.62,35.67,6400.0,31.6804,31.6982,31.6271,31.6715,6400.0
2011-01-21 10:40:00,35.67,35.7,35.62,35.62,13300.0,31.6715,31.6982,31.6271,31.6271,13300.0
2011-01-21 10:50:00,35.61,35.66,35.61,35.63,8100.0,31.6183,31.6627,31.6183,31.636,8100.0
2011-01-21 11:00:00,35.63,35.69,35.58,35.61,8000.0,31.636,31.6893,31.5916,31.6183,8000.0
2011-01-21 11:10:00,35.62,35.66,35.61,35.61,22900.0,31.6271,31.6627,31.6183,31.6183,22900.0
2011-01-21 11:20:00,35.64,35.66,35.61,35.64,14000.0,31.6449,31.6627,31.6183,31.6449,14000.0
2011-01-21 11:30:00,35.64,35.67,35.57,35.6,15800.0,31.6449,31.6715,31.5828,31.6094,15800.0
2011-01-21 11:40:00,35.6,35.69,35.57,35.69,17700.0,31.6094,31.6893,31.5828,31.6893,17700.0
2011-01-21 11:50:00,35.67,35.68,35.58,35.65,9400.0,31.6715,31.6804,31.5916,31.6538,9400.0
2011-01-21 12:00:00,35.65,35.69,35.63,35.67,17300.0,31.6538,31.6893,31.636,31.6715,17300.0
2011-01-21 12:10:00,35.66,35.8,35.66,35.8,28100.0,31.6627,31.787,31.6627,31.787,28100.0
2011-01-21 12:20:00,35.79,35.8,35.7,35.72,18300.0,31.7781,31.787,31.6982,31.7159,18300.0
2011-01-21 12:30:00,35.73,35.79,35.67,35.67,15600.0,31.7248,31.7781,31.6715,31.6715,15600.0
2011-01-21 12:40:00,35.67,35.68,35.6,35.68,5700.0,31.6715,31.6804,31.6094,31.6804,5700.0
2011-01-21 12:50:00,35.66,35.73,35.66,35.72,7400.0,31.6627,31.7248,31.6627,31.7159,7400.0
2011-01-21 13:00:00,35.71,35.71,35.61,35.65,7800.0,31.7071,31.7071,31.6183,31.6538,7800.0
2011-01-21 13:10:00,35.65,35.76,35.65,35.73,9300.0,31.6538,31.7515,31.6538,31.7248,9300.0
2011-01-21 13:20:00,35.72,35.72,35.63,35.63,10100.0,31.7159,31.7159,31.636,31.636,10100.0
2011-01-21 13:30:00,35.64,35.71,35.61,35.64,11100.0,31.6449,31.7071,31.6183,31.6449,11100.0
2011-01-21 13:40:00,35.65,35.65,35.52,35.63,4600.0,31.6538,31.6538,31.5384,31.636,4600.0
2011-01-21 13:50:00,35.63,35.68,35.59,35.65,7800.0,31.636,31.6804,31.6005,31.6538,7800.0
2011-01-21 14:00:00,35.65,35.67,35.58,35.65,7100.0,31.6538,31.6715,31.5916,31.6538,7100.0
2011-01-21 14:10:00,35.67,35.67,35.61,35.63,4600.0,31.6715,31.6715,31.6183,31.636,4600.0
2011-01-21 14:20:00,35.63,35.69,35.62,35.66,23600.0,31.636,31.6893,31.6271,31.6627,23600.0
2011-01-21 14:30:00,35.66,35.72,35.65,35.69,9700.0,31.6627,31.7159,31.6538,31.6893,9700.0
2011-01-21 14:40:00,35.7,35.72,35.65,35.67,3800.0,31.6982,31.7159,31.6538,31.6715,3800.0
2011-01-21 14:50:00,35.66,35.66,35.59,35.6,12500.0,31.6627,31.6627,31.6005,31.6094,12500.0
2011-01-21 15:00:00,35.6,35.67,35.6,35.66,13600.0,31.6094,31.6715,31.6094,31.6627,13600.0
2011-01-21 15:10:00,35.68,35.68,35.61,35.62,18800.0,31.6804,31.6804,31.6183,31.6271,18800.0
2011-01-21 15:20:00,35.62,35.62,35.52,35.52,10600.0,31.6271,31.6271,31.5384,31.5384,10600.0
2011-01-21 15:30:00,35.52,35.6,35.51,35.58,23200.0,31.5384,31.6094,31.5295,31.5916,23200.0
2011-01-21 15:40:00,35.58,35.6,35.49,35.51,44500.0,31.5916,31.6094,31.5117,31.5295,44500.0
2011-01-21 15:50:00,35.53,35.55,35.46,35.49,45700.0,31.5472,31.565,31.4851,31.5117,45700.0
2011-01-24 09:30:00,35.51,35.66,35.51,35.59,4900.0,31.5295,31.6627,31.5295,31.6005,4900.0
2011-01-24 09:40:00,35.59,35.59,35.51,35.55,19000.0,31.6005,31.6005,31.5295,31.565,19000.0
2011-01-24 09:50:00,35.55,35.6,35.55,35.59,28200.0,31.565,31.6094,31.565,31.6005,28200.0
2011-01-24 10:00:00,35.58,35.58,35.51,35.52,11800.0,31.5916,31.5916,31.5295,31.5384,11800.0
2011-01-24 10:10:00,35.55,35.6,35.52,35.55,9000.0,31.565,31.6094,31.5384,31.565,9000.0
2011-01-24 10:20:00,35.55,35.59,35.53,35.55,6900.0,31.565,31.6005,31.5472,31.565,6900.0
2011-01-24 10:30:00,35.54,35.57,35.49,35.55,9000.0,31.5561,31.5828,31.5117,31.565,9000.0
2011-01-24 10:40:00,35.55,35.58,35.51,35.51,14800.0,31.565,31.5916,31.5295,31.5295,14800.0
2011-01-24 10:50:00,35.53,35.56,35.52,35.52,5200.0,31.5472,31.5739,31.5384,31.5384,5200.0
2011-01-24 11:00:00,35.52,35.59,35.5,35.53,14200.0,31.5384,31.6005,31.5206,31.5472,14200.0
2011-01-24 11:10:00,35.54,35.54,35.48,35.5,5700.0,31.5561,31.5561,31.5028,31.5206,5700.0
2011-01-24 11:20:00,35.51,35.54,35.48,35.53,6000.0,31.5295,31.5561,31.5028,31.5472,6000.0
2011-01-24 11:30:00,35.52,35.6,35.44,35.45,6400.0,31.5384,31.6094,31.4673,31.4762,6400.0
2011-01-24 11:40:00,35.46,35.56,35.46,35.55,26500.0,31.4851,31.5739,31.4851,31.565,26500.0
2011-01-24 11:50:00,35.55,35.56,35.54,35.55,2600.0,31.565,31.5739,31.5561,31.565,2600.0
2011-01-24 12:00:00,35.55,35.59,35.52,35.52,15000.0,31.565,31.6005,31.5384,31.5384,15000.0
2011-01-24 12:10:00,35.55,35.56,35.53,35.55,4300.0,31.565,31.5739,31.5472,31.565,4300.0
2011-01-24 12:20:00,35.54,35.59,35.54,35.54,10200.0,31.5561,31.6005,31.5561,31.5561,10200.0
2011-01-24 12:30:00,35.55,35.6,35.54,35.6,6900.0,31.565,31.6094,31.5561,31.6094,6900.0
2011-01-24 12:40:00,35.6,35.6,35.55,35.56,39600.0,31.6094,31.6094,31.565,31.5739,39600.0
2011-01-24 12:50:00,35.56,35.57,35.55,35.56,6800.0,31.5739,31.5828,31.565,31.5739,6800.0
2011-01-24 13:00:00,35.57,35.57,35.53,35.55,26200.0,31.5828,31.5828,31.5472,31.565,26200.0
2011-01-24 13:10:00,35.55,35.58,35.54,35.56,11500.0,31.565,31.5916,31.5561,31.5739,11500.0
2011-01-24 13:20:00,35.56,35.56,35.52,35.52,11900.0,31.5739,31.5739,31.5384,31.5384,11900.0
2011-01-24 13:30:00,35.53,35.56,35.53,35.56,4600.0,31.5472,31.5739,31.5472,31.5739,4600.0
2011-01-24 13:40:00,35.55,35.6,35.52,35.59,25600.0,31.565,31.6094,31.5384,31.6005,25600.0
2011-01-24 13:50:00,35.6,35.6,35.54,35.55,24300.0,31.6094,31.6094,31.5561,31.565,24300.0
2011-01-24 14:00:00,35.56,35.57,35.54,35.56,12400.0,31.5739,31.5828,31.5561,31.5739,12400.0
2011-01-24 14:10:00,35.55,35.6,35.54,35.59,28200.0,31.565,31.6094,31.5561,31.6005,28200.0
2011-01-24 14:20:00,35.59,35.6,35.54,35.6,66200.0,31.6005,31.6094,31.5561,31.6094,66200.0
2011-01-24 14:30:00,35.6,35.6,35.57,35.6,34900.0,31.6094,31.6094,31.5828,31.6094,34900.0
2011-01-24 14:40:00,35.6,35.6,35.59,35.6,29900.0,31.6094,31.6094,31.6005,31.6094,29900.0
2011-01-24 14:50:00,35.6,35.6,35.58,35.6,20400.0,31.6094,31.6094,31.5916,31.6094,20400.0
2011-01-24 15:00:00,35.6,35.6,35.59,35.6,16200.0,31.6094,31.6094,31.6005,31.6094,16200.0
2011-01-24 15:10:00,35.6,35.6,35.5,35.54,35000.0,31.6094,31.6094,31.5206,31.5561,35000.0
2011-01-24 15:20:00,35.53,35.56,35.48,35.52,16400.0,31.5472,31.5739,31.5028,31.5384,16400.0
2011-01-24 15:30:00,35.52,35.57,35.52,35.55,15600.0,31.5384,31.5828,31.5384,31.565,15600.0
2011-01-24 15:40:00,35.56,35.6,35.47,35.55,25600.0,31.5739,31.6094,31.494,31.565,25600.0
2011-01-24 15:50:00,35.55,35.56,35.48,35.5,55100.0,31.565,31.5739,31.5028,31.5206,55100.0
2011-01-25 09:30:00,35.36,35.7,35.35,35.39,10100.0,31.3963,31.6982,31.3874,31.4229,10100.0
2011-01-25 09:40:00,35.36,35.41,35.24,35.39,3400.0,31.3963,31.4407,31.2897,31.4229,3400.0
2011-01-25 09:50:00,35.41,35.5,35.35,35.5,106100.0,31.4407,31.5206,31.3874,31.5206,106100.0
2011-01-25 10:00:00,35.5,35.55,35.26,35.29,28100.0,31.5206,31.565,31.3075,31.3341,28100.0
2011-01-25 10:10:00,35.31,35.33,35.21,35.28,15500.0,31.3519,31.3697,31.2631,31.3253,15500.0
2011-01-25 10:20:00,35.27,35.28,35.18,35.27,7900.0,31.3164,31.3253,31.2365,31.3164,7900.0
2011-01-25 10:30:00,35.26,35.27,35.11,35.11,8000.0,31.3075,31.3164,31.1743,31.1743,8000.0
2011-01-25 10:40:00,35.12,35.14,35.09,35.1,16600.0,31.1832,31.201,31.1566,31.1654,16600.0
2011-01-25 10:50:00,35.1,35.19,35.1,35.1,24700.0,31.1654,31.2453,31.1654,31.1654,24700.0
2011-01-25 11:00:00,35.1,35.22,35.1,35.19,24100.0,31.1654,31.272,31.1654,31.2453,24100.0
2011-01-25 11:10:00,35.2,35.2,35.09,35.17,11700.0,31.2542,31.2542,31.1566,31.2276,11700.0
2011-01-25 11:20:00,35.17,35.18,35.08,35.09,11300.0,31.2276,31.2365,31.1477,31.1566,11300.0
2011-01-25 11:30:00,35.11,35.16,35.07,35.13,10800.0,31.1743,31.2187,31.1388,31.1921,10800.0
2011-01-25 11:40:00,35.15,35.15,35.05,35.06,7900.0,31.2098,31.2098,31.121,31.1299,7900.0
2011-01-25 11:50:00,35.06,35.09,35.03,35.07,10700.0,31.1299,31.1566,31.1033,31.1388,10700.0
2011-01-25 12:00:00,35.06,35.08,35.05,35.06,7200.0,31.1299,31.1477,31.121,31.1299,7200.0
2011-01-25 12:10:00,35.07,35.28,35.06,35.28,6100.0,31.1388,31.3253,31.1299,31.3253,6100.0
2011-01-25 12:20:00,35.28,35.34,35.27,35.34,8600.0,31.3253,31.3785,31.3164,31.3785,8600.0
2011-01-25 12:30:00,35.32,35.35,35.18,35.27,8000.0,31.3608,31.3874,31.2365,31.3164,8000.0
2011-01-25 12:40:00,35.26,35.29,35.24,35.26,3600.0,31.3075,31.3341,31.2897,31.3075,3600.0
2011-01-25 12:50:00,35.26,35.27,35.22,35.23,6100.0,31.3075,31.3164,31.272,31.2809,6100.0
2011-01-25 13:00:00,35.23,35.26,35.13,35.22,22200.0,31.2809,31.3075,31.1921,31.272,22200.0
2011-01-25 13:10:00,35.24,35.25,35.14,35.2,12200.0,31.2897,31.2986,31.201,31.2542,12200.0
2011-01-25 13:20:00,35.22,35.24,35.21,35.21,5800.0,31.272,31.2897,31.2631,31.2631,5800.0
2011-01-25 13:30:00,35.19,35.22,35.14,35.22,8000.0,31.2453,31.272,31.201,31.272,8000.0
2011-01-25 13:40:00,35.25,35.27,35.14,35.26,25900.0,31.2986,31.3164,31.201,31.3075,25900.0
2011-01-25 13:50:00,35.26,35.29,35.19,35.26,13400.0,31.3075,31.3341,31.2453,31.3075,13400.0
2011-01-25 14:00:00,35.25,35.26,35.12,35.19,4000.0,31.2986,31.3075,31.1832,31.2453,4000.0
2011-01-25 14:10:00,35.19,35.19,35.02,35.04,6700.0,31.2453,31.2453,31.0944,31.1122,6700.0
2011-01-25 14:20:00,35.05,35.13,35.03,35.12,4400.0,31.121,31.1921,31.1033,31.1832,4400.0
2011-01-25 14:30:00,35.1,35.16,35.07,35.16,11500.0,31.1654,31.2187,31.1388,31.2187,11500.0
2011-01-25 14:40:00,35.16,35.18,35.05,35.11,13800.0,31.2187,31.2365,31.121,31.1743,13800.0
2011-01-25 14:50:00,35.09,35.17,35.07,35.16,7500.0,31.1566,31.2276,31.1388,31.2187,7500.0
2011-01-25 15:00:00,35.17,35.26,35.14,35.24,11800.0,31.2276,31.3075,31.201,31.2897,11800.0
2011-01-25 15:10:00,35.23,35.23,35.14,35.2,102400.0,31.2809,31.2809,31.201,31.2542,102400.0
2011-01-25 15:20:00,35.21,35.24,35.14,35.2,45900.0,31.2631,31.2897,31.201,31.2542,45900.0
2011-01-25 15:30:00,35.2,35.2,35.08,35.09,17200.0,31.2542,31.2542,31.1477,31.1566,17200.0
2011-01-25 15:40:00,35.1,35.21,35.08,35.14,32300.0,31.1654,31.2631,31.1477,31.201,32300.0
2011-01-25 15:50:00,35.15,35.22,35.12,35.14,73600.0,31.2098,31.272,31.1832,31.201,73600.0
2011-01-26 09:30:00,35.15,35.41,35.06,35.12,26200.0,31.2098,31.4407,31.1299,31.1832,26200.0
2011-01-26 09:40:00,35.14,35.21,35.08,35.18,3100.0,31.201,31.2631,31.1477,31.2365,3100.0
2011-01-26 09:50:00,35.16,35.17,35.06,35.07,2600.0,31.2187,31.2276,31.1299,31.1388,2600.0
2011-01-26 10:00:00,35.08,35.2,35.05,35.19,5900.0,31.1477,31.2542,31.121,31.2453,5900.0
2011-01-26 10:10:00,35.22,35.35,35.13,35.21,29900.0,31.272,31.3874,31.1921,31.2631,29900.0
2011-01-26 10:20:00,35.21,35.25,35.15,35.18,16900.0,31.2631,31.2986,31.2098,31.2365,16900.0
2011-01-26 10:30:00,35.19,35.2,35.1,35.13,12900.0,31.2453,31.2542,31.1654,31.1921,12900.0
2011-01-26 10:40:00,35.11,35.2,35.11,35.13,29600.0,31.1743,31.2542,31.1743,31.1921,29600.0
2011-01-26 10:50:00,35.12,35.15,35.03,35.06,10700.0,31.1832,31.2098,31.1033,31.1299,10700.0
2011-01-26 11:00:00,35.06,35.17,35.02,35.16,7500.0,31.1299,31.2276,31.0944,31.2187,7500.0
2011-01-26 11:10:00,35.15,35.16,35.05,35.12,11800.0,31.2098,31.2187,31.121,31.1832,11800.0
2011-01-26 11:20:00,35.1,35.14,35.08,35.14,13800.0,31.1654,31.201,31.1477,31.201,13800.0
2011-01-26 11:30:00,35.12,35.15,35.1,35.15,14200.0,31.1832,31.2098,31.1654,31.2098,14200.0
2011-01-26 11:40:00,35.13,35.15,35.13,35.15,10100.0,31.1921,31.2098,31.1921,31.2098,10100.0
2011-01-26 11:50:00,35.15,35.15,35.1,35.12,8100.0,31.2098,31.2098,31.1654,31.1832,8100.0
2011-01-26 12:00:00,35.12,35.15,35.1,35.14,8500.0,31.1832,31.2098,31.1654,31.201,8500.0
2011-01-26 12:10:00,35.15,35.16,35.07,35.08,6400.0,31.2098,31.2187,31.1388,31.1477,6400.0
2011-01-26 12:20:00,35.08,35.11,35.07,35.09,5200.0,31.1477,31.1743,31.1388,31.1566,5200.0
2011-01-26 12:30:00,35.1,35.1,35.06,35.1,3900.0,31.1654,31.1654,31.1299,31.1654,3900.0
2011-01-26 12:40:00,35.1,35.12,35.07,35.12,5700.0,31.1654,31.1832,31.1388,31.1832,5700.0
2011-01-26 12:50:00,35.12,35.16,35.09,35.09,9900.0,31.1832,31.2187,31.1566,31.1566,9900.0
2011-01-26 13:00:00,35.11,35.12,35.07,35.11,14800.0,31.1743,31.1832,31.1388,31.1743,14800.0
2011-01-26 13:10:00,35.12,35.12,35.05,35.05,24600.0,31.1832,31.1832,31.121,31.121,24600.0
2011-01-26 13:20:00,35.06,35.06,34.96,34.98,13100.0,31.1299,31.1299,31.0411,31.0589,13100.0
2011-01-26 13:30:00,34.97,35.02,34.95,35.01,15800.0,31.05,31.0944,31.0322,31.0855,15800.0
2011-01-26 13:40:00,35.0,35.03,34.97,35.01,16600.0,31.0766,31.1033,31.05,31.0855,16600.0
2011-01-26 13:50:00,35.01,35.05,35.01,35.05,6400.0,31.0855,31.121,31.0855,31.121,6400.0
2011-01-26 14:00:00,35.07,35.09,35.03,35.05,31800.0,31.1388,31.1566,31.1033,31.121,31800.0
2011-01-26 14:10:00,35.06,35.16,35.01,35.09,10100.0,31.1299,31.2187,31.0855,31.1566,10100.0
2011-01-26 14:20:00,35.08,35.08,34.93,34.98,18200.0,31.1477,31.1477,31.0145,31.0589,18200.0
2011-01-26 14:30:00,34.97,35.02,34.96,35.0,12400.0,31.05,31.0944,31.0411,31.0766,12400.0
2011-01-26 14:40:00,35.0,35.03,34.96,34.96,34600.0,31.0766,31.1033,31.0411,31.0411,34600.0
2011-01-26 14:50:00,34.97,35.0,34.93,34.97,37900.0,31.05,31.0766,31.0145,31.05,37900.0
2011-01-26 15:00:00,34.97,35.01,34.94,34.97,52400.0,31.05,31.0855,31.0234,31.05,52400.0
2011-01-26 15:10:00,34.97,34.98,34.96,34.97,16300.0,31.05,31.0589,31.0411,31.05,16300.0
2011-01-26 15:20:00,34.97,34.97,34.93,34.97,20500.0,31.05,31.05,31.0145,31.05,20500.0
2011-01-26 15:30:00,34.97,34.98,34.93,34.97,22600.0,31.05,31.0589,31.0145,31.05,22600.0
2011-01-26 15:40:00,34.97,34.99,34.96,34.96,26600.0,31.05,31.0678,31.0411,31.0411,26600.0
2011-01-26 15:50:00,34.96,34.97,34.83,34.88,80400.0,31.0411,31.05,30.9257,30.9701,80400.0
2011-01-27 09:30:00,34.95,35.09,34.71,34.87,20700.0,31.0322,31.1566,30.8192,30.9612,20700.0
2011-01-27 09:40:00,34.85,34.85,34.66,34.68,11600.0,30.9435,30.9435,30.7748,30.7925,11600.0
2011-01-27 09:50:00,34.7,34.84,34.68,34.83,11600.0,30.8103,30.9346,30.7925,30.9257,11600.0
2011-01-27 10:00:00,34.83,34.9,34.72,34.8,8300.0,30.9257,30.9879,30.828,30.8991,8300.0
2011-01-27 10:10:00,34.81,34.92,34.76,34.92,14300.0,30.9079,31.0056,30.8635,31.0056,14300.0
2011-01-27 10:20:00,34.93,35.01,34.85,35.0,11500.0,31.0145,31.0855,30.9435,31.0766,11500.0
2011-01-27 10:30:00,35.03,35.16,35.02,35.15,10100.0,31.1033,31.2187,31.0944,31.2098,10100.0
2011-01-27 10:40:00,35.17,35.26,35.11,35.22,17600.0,31.2276,31.3075,31.1743,31.272,17600.0
2011-01-27 10:50:00,35.22,35.29,35.2,35.23,14400.0,31.272,31.3341,31.2542,31.2809,14400.0
2011-01-27 11:00:00,35.23,35.23,35.1,35.1,8300.0,31.2809,31.2809,31.1654,31.1654,8300.0
2011-01-27 11:10:00,35.11,35.13,35.06,35.13,16800.0,31.1743,31.1921,31.1299,31.1921,16800.0
2011-01-27 11:20:00,35.13,35.16,35.1,35.14,22300.0,31.1921,31.2187,31.1654,31.201,22300.0
2011-01-27 11:30:00,35.15,35.15,35.1,35.1,14400.0,31.2098,31.2098,31.1654,31.1654,14400.0
2011-01-27 11:40:00,35.11,35.11,34.97,34.97,5500.0,31.1743,31.1743,31.05,31.05,5500.0
2011-01-27 11:50:00,34.97,35.02,34.97,35.02,4300.0,31.05,31.0944,31.05,31.0944,4300.0
2011-01-27 12:00:00,35.03,35.03,34.9,34.91,6800.0,31.1033,31.1033,30.9879,30.9967,6800.0
2011-01-27 12:10:00,34.91,34.98,34.89,34.94,7500.0,30.9967,31.0589,30.979,31.0234,7500.0
2011-01-27 12:20:00,34.94,35.0,34.94,35.0,2000.0,31.0234,31.0766,31.0234,31.0766,2000.0
2011-01-27 12:30:00,35.0,35.0,34.92,34.96,2700.0,31.0766,31.0766,31.0056,31.0411,2700.0
2011-01-27 12:40:00,34.98,35.0,34.97,35.0,4500.0,31.0589,31.0766,31.05,31.0766,4500.0
2011-01-27 12:50:00,35.0,35.01,34.9,34.92,9300.0,31.0766,31.0855,30.9879,31.0056,9300.0
2011-01-27 13:00:00,34.94,34.99,34.94,34.98,2200.0,31.0234,31.0678,31.0234,31.0589,2200.0
2011-01-27 13:10:00,34.99,35.02,34.97,35.0,5900.0,31.0678,31.0944,31.05,31.0766,5900.0
2011-01-27 13:20:00,35.0,35.01,34.99,34.99,4200.0,31.0766,31.0855,31.0678,31.0678,4200.0
2011-01-27 13:30:00,34.99,35.0,34.98,35.0,1500.0,31.0678,31.0766,31.0589,31.0766,1500.0
2011-01-27 13:40:00,34.98,34.98,34.9,34.92,3200.0,31.0589,31.0589,30.9879,31.0056,3200.0
2011-01-27 13:50:00,34.9,34.95,34.9,34.95,1500.0,30.9879,31.0322,30.9879,31.0322,1500.0
2011-01-27 14:00:00,34.95,34.99,34.91,34.97,2900.0,31.0322,31.0678,30.9967,31.05,2900.0
2011-01-27 14:10:00,34.94,34.98,34.94,34.98,2300.0,31.0234,31.0589,31.0234,31.0589,2300.0
2011-01-27 14:20:00,34.98,35.01,34.96,34.96,7000.0,31.0589,31.0855,31.0411,31.0411,7000.0
2011-01-27 14:30:00,34.93,35.0,34.93,34.98,3900.0,31.0145,31.0766,31.0145,31.0589,3900.0
2011-01-27 14:40:00,34.97,35.01,34.94,34.97,7200.0,31.05,31.0855,31.0234,31.05,7200.0
2011-01-27 14:50:00,34.97,35.0,34.96,35.0,9100.0,31.05,31.0766,31.0411,31.0766,9100.0
2011-01-27 15:00:00,34.99,34.99,34.87,34.9,13800.0,31.0678,31.0678,30.9612,30.9879,13800.0
2011-01-27 15:10:00,34.9,34.92,34.86,34.87,12700.0,30.9879,31.0056,30.9523,30.9612,12700.0
2011-01-27 15:20:00,34.87,34.89,34.85,34.87,15500.0,30.9612,30.979,30.9435,30.9612,15500.0
2011-01-27 15:30:00,34.88,34.9,34.86,34.9,16400.0,30.9701,30.9879,30.9523,30.9879,16400.0
2011-01-27 15:40:00,34.9,34.92,34.86,34.88,45000.0,30.9879,31.0056,30.9523,30.9701,45000.0
2011-01-27 15:50:00,34.88,34.9,34.8,34.82,73600.0,30.9701,30.9879,30.8991,30.9168,73600.0
2011-01-28 09:30:00,34.93,35.14,34.87,35.0,6200.0,31.0145,31.201,30.9612,31.0766,6200.0
2011-01-28 09:40:00,34.99,34.99,34.89,34.95,4400.0,31.0678,31.0678,30.979,31.0322,4400.0
2011-01-28 09:50:00,34.95,34.95,34.76,34.76,7500.0,31.0322,31.0322,30.8635,30.8635,7500.0
2011-01-28 10:00:00,34.76,34.78,34.64,34.68,11800.0,30.8635,30.8813,30.757,30.7925,11800.0
2011-01-28 10:10:00,34.65,34.7,34.62,34.63,10200.0,30.7659,30.8103,30.7392,30.7481,10200.0
2011-01-28 10:20:00,34.63,34.64,34.4,34.41,17800.0,30.7481,30.757,30.5439,30.5528,17800.0
2011-01-28 10:30:00,34.4,34.45,34.36,34.39,16500.0,30.5439,30.5883,30.5084,30.535,16500.0
2011-01-28 10:40:00,34.4,34.42,34.33,34.36,10700.0,30.5439,30.5617,30.4817,30.5084,10700.0
2011-01-28 10:50:00,34.32,34.4,34.25,34.33,9300.0,30.4729,30.5439,30.4107,30.4817,9300.0
2011-01-28 11:00:00,34.31,34.35,34.26,34.3,6100.0,30.464,30.4995,30.4196,30.4551,6100.0
2011-01-28 11:10:00,34.3,34.34,34.26,34.34,5700.0,30.4551,30.4906,30.4196,30.4906,5700.0
2011-01-28 11:20:00,34.35,34.38,34.27,34.29,4600.0,30.4995,30.5261,30.4285,30.4462,4600.0
2011-01-28 11:30:00,34.29,34.32,34.1,34.15,57500.0,30.4462,30.4729,30.2775,30.3219,57500.0
2011-01-28 11:40:00,34.13,34.15,34.1,34.15,11000.0,30.3042,30.3219,30.2775,30.3219,11000.0
2011-01-28 11:50:00,34.15,34.23,34.07,34.23,37200.0,30.3219,30.393,30.2509,30.393,37200.0
2011-01-28 12:00:00,34.22,34.24,34.04,34.24,17500.0,30.3841,30.4018,30.2243,30.4018,17500.0
2011-01-28 12:10:00,34.23,34.29,34.2,34.29,4000.0,30.393,30.4462,30.3663,30.4462,4000.0
2011-01-28 12:20:00,34.3,34.33,34.27,34.27,3900.0,30.4551,30.4817,30.4285,30.4285,3900.0
2011-01-28 12:30:00,34.28,34.35,34.27,34.35,3800.0,30.4374,30.4995,30.4285,30.4995,3800.0
2011-01-28 12:40:00,34.35,34.35,34.2,34.25,17000.0,30.4995,30.4995,30.3663,30.4107,17000.0
2011-01-28 12:50:00,34.27,34.3,34.21,34.27,30900.0,30.4285,30.4551,30.3752,30.4285,30900.0
2011-01-28 13:00:00,34.31,34.31,34.19,34.19,3300.0,30.464,30.464,30.3574,30.3574,3300.0
2011-01-28 13:10:00,34.2,34.28,34.18,34.25,4300.0,30.3663,30.4374,30.3486,30.4107,4300.0
2011-01-28 13:20:00,34.25,34.25,34.11,34.13,4600.0,30.4107,30.4107,30.2864,30.3042,4600.0
2011-01-28 13:30:00,34.15,34.24,34.15,34.15,4700.0,30.3219,30.4018,30.3219,30.3219,4700.0
2011-01-28 13:40:00,34.14,34.19,34.1,34.13,14800.0,30.313,30.3574,30.2775,30.3042,14800.0
2011-01-28 13:50:00,34.14,34.18,34.13,34.17,18900.0,30.313,30.3486,30.3042,30.3397,18900.0
2011-01-28 14:00:00,34.16,34.2,34.13,34.17,5700.0,30.3308,30.3663,30.3042,30.3397,5700.0
2011-01-28 14:10:00,34.2,34.22,34.16,34.19,24200.0,30.3663,30.3841,30.3308,30.3574,24200.0
2011-01-28 14:20:00,34.17,34.23,34.17,34.2,24500.0,30.3397,30.393,30.3397,30.3663,24500.0
2011-01-28 14:30:00,34.2,34.21,34.15,34.16,55200.0,30.3663,30.3752,30.3219,30.3308,55200.0
2011-01-28 14:40:00,34.16,34.17,34.14,34.15,20500.0,30.3308,30.3397,30.313,30.3219,20500.0
2011-01-28 14:50:00,34.15,34.17,34.07,34.1,26800.0,30.3219,30.3397,30.2509,30.2775,26800.0
2011-01-28 15:00:00,34.09,34.15,34.07,34.09,19200.0,30.2687,30.3219,30.2509,30.2687,19200.0
2011-01-28 15:10:00,34.09,34.13,34.06,34.11,11200.0,30.2687,30.3042,30.242,30.2864,11200.0
2011-01-28 15:20:00,34.11,34.13,34.07,34.08,11500.0,30.2864,30.3042,30.2509,30.2598,11500.0
2011-01-28 15:30:00,34.09,34.12,34.02,34.07,18300.0,30.2687,30.2953,30.2065,30.2509,18300.0
2011-01-28 15:40:00,34.07,34.09,34.02,34.05,28400.0,30.2509,30.2687,30.2065,30.2331,28400.0
2011-01-28 15:50:00,34.05,34.15,34.0,34.02,169900.0,30.2331,30.3219,30.1887,30.2065,169900.0
2011-01-31 09:30:00,34.25,34.27,34.06,34.11,7900.0,30.4107,30.4285,30.242,30.2864,7900.0
2011-01-31 09:40:00,34.12,34.26,34.08,34.08,14100.0,30.2953,30.4196,30.2598,30.2598,14100.0
2011-01-31 09:50:00,34.1,34.27,34.06,34.2,17900.0,30.2775,30.4285,30.242,30.3663,17900.0
2011-01-31 10:00:00,34.24,34.3,34.15,34.16,54600.0,30.4018,30.4551,30.3219,30.3308,54600.0
2011-01-31 10:10:00,34.16,34.21,34.07,34.1,9800.0,30.3308,30.3752,30.2509,30.2775,9800.0
2011-01-31 10:20:00,34.11,34.18,34.09,34.17,9500.0,30.2864,30.3486,30.2687,30.3397,9500.0
2011-01-31 10:30:00,34.17,34.24,34.1,34.23,20400.0,30.3397,30.4018,30.2775,30.393,20400.0
2011-01-31 10:40:00,34.26,34.27,34.19,34.19,14100.0,30.4196,30.4285,30.3574,30.3574,14100.0
2011-01-31 10:50:00,34.19,34.29,34.17,34.29,32800.0,30.3574,30.4462,30.3397,30.4462,32800.0
2011-01-31 11:00:00,34.29,34.3,34.25,34.25,44300.0,30.4462,30.4551,30.4107,30.4107,44300.0
2011-01-31 11:10:00,34.26,34.3,34.25,34.3,16400.0,30.4196,30.4551,30.4107,30.4551,16400.0
2011-01-31 11:20:00,34.3,34.3,34.26,34.28,16700.0,30.4551,30.4551,30.4196,30.4374,16700.0
2011-01-31 11:30:00,34.3,34.3,34.19,34.21,26200.0,30.4551,30.4551,30.3574,30.3752,26200.0
2011-01-31 11:40:00,34.22,34.3,34.22,34.3,18800.0,30.3841,30.4551,30.3841,30.4551,18800.0
2011-01-31 11:50:00,34.3,34.3,34.29,34.3,20400.0,30.4551,30.4551,30.4462,30.4551,20400.0
2011-01-31 12:00:00,34.3,34.3,34.27,34.3,29100.0,30.4551,30.4551,30.4285,30.4551,29100.0
2011-01-31 12:10:00,34.29,34.3,34.23,34.24,29700.0,30.4462,30.4551,30.393,30.4018,29700.0
2011-01-31 12:20:00,34.25,34.29,34.24,34.28,9300.0,30.4107,30.4462,30.4018,30.4374,9300.0
2011-01-31 12:30:00,34.29,34.32,34.26,34.28,36200.0,30.4462,30.4729,30.4196,30.4374,36200.0
2011-01-31 12:40:00,34.28,34.3,34.19,34.28,36200.0,30.4374,30.4551,30.3574,30.4374,36200.0
2011-01-31 12:50:00,34.28,34.3,34.23,34.27,19500.0,30.4374,30.4551,30.393,30.4285,19500.0
2011-01-31 13:00:00,34.27,34.29,34.2,34.22,28000.0,30.4285,30.4462,30.3663,30.3841,28000.0
2011-01-31 13:10:00,34.22,34.26,34.21,34.26,8800.0,30.3841,30.4196,30.3752,30.4196,8800.0
2011-01-31 13:20:00,34.25,34.27,34.23,34.25,56200.0,30.4107,30.4285,30.393,30.4107,56200.0
2011-01-31 13:30:00,34.25,34.27,34.21,34.23,28400.0,30.4107,30.4285,30.3752,30.393,28400.0
2011-01-31 13:40:00,34.23,34.27,34.2,34.24,31400.0,30.393,30.4285,30.3663,30.4018,31400.0
2011-01-31 13:50:00,34.25,34.28,34.23,34.23,16100.0,30.4107,30.4374,30.393,30.393,16100.0
2011-01-31 14:00:00,34.25,34.27,34.23,34.26,16900.0,30.4107,30.4285,30.393,30.4196,16900.0
2011-01-31 14:10:00,34.25,34.27,34.21,34.23,8600.0,30.4107,30.4285,30.3752,30.393,8600.0
2011-01-31 14:20:00,34.22,34.22,34.07,34.09,20000.0,30.3841,30.3841,30.2509,30.2687,20000.0
2011-01-31 14:30:00,34.08,34.12,34.02,34.08,24200.0,30.2598,30.2953,30.2065,30.2598,24200.0
2011-01-31 14:40:00,34.1,34.1,34.06,34.07,30300.0,30.2775,30.2775,30.242,30.2509,30300.0
2011-01-31 14:50:00,34.07,34.18,34.04,34.17,17400.0,30.2509,30.3486,30.2243,30.3397,17400.0
2011-01-31 15:00:00,34.17,34.22,34.14,34.21,3700.0,30.3397,30.3841,30.313,30.3752,3700.0
2011-01-31 15:10:00,34.21,34.26,34.18,34.23,8400.0,30.3752,30.4196,30.3486,30.393,8400.0
2011-01-31 15:20:00,34.24,34.24,34.16,34.17,14100.0,30.4018,30.4018,30.3308,30.3397,14100.0
2011-01-31 15:30:00,34.19,34.21,34.16,34.18,13100.0,30.3574,30.3752,30.3308,30.3486,13100.0
2011-01-31 15:40:00,34.19,34.27,34.18,34.23,54100.0,30.3574,30.4285,30.3486,30.393,54100.0
2011-01-31 15:50:00,34.23,34.26,34.19,34.22,116600.0,30.393,30.4196,30.3574,30.3841,116600.0
2011-02-01 09:30:00,34.52,34.67,34.18,34.3,14300.0,30.6505,30.7836,30.3486,30.4551,14300.0
2011-02-01 09:40:00,34.3,34.3,34.19,34.26,16300.0,30.4551,30.4551,30.3574,30.4196,16300.0
2011-02-01 09:50:00,34.24,34.3,34.2,34.23,13300.0,30.4018,30.4551,30.3663,30.393,13300.0
2011-02-01 10:00:00,34.24,34.3,34.17,34.18,28300.0,30.4018,30.4551,30.3397,30.3486,28300.0
2011-02-01 10:10:00,34.19,34.29,34.19,34.23,29100.0,30.3574,30.4462,30.3574,30.393,29100.0
2011-02-01 10:20:00,34.23,34.3,34.22,34.22,64900.0,30.393,30.4551,30.3841,30.3841,64900.0
2011-02-01 10:30:00,34.22,34.3,34.22,34.3,28600.0,30.3841,30.4551,30.3841,30.4551,28600.0
2011-02-01 10:40:00,34.3,34.33,34.25,34.29,45300.0,30.4551,30.4817,30.4107,30.4462,45300.0
2011-02-01 10:50:00,34.28,34.31,34.26,34.3,64000.0,30.4374,30.464,30.4196,30.4551,64000.0
2011-02-01 11:00:00,34.3,34.42,34.24,34.28,24000.0,30.4551,30.5617,30.4018,30.4374,24000.0
2011-02-01 11:10:00,34.26,34.27,34.22,34.26,18600.0,30.4196,30.4285,30.3841,30.4196,18600.0
2011-02-01 11:20:00,34.26,34.32,34.24,34.29,18900.0,30.4196,30.4729,30.4018,30.4462,18900.0
2011-02-01 11:30:00,34.29,34.36,34.27,34.33,19700.0,30.4462,30.5084,30.4285,30.4817,19700.0
2011-02-01 11:40:00,34.34,34.37,34.33,34.34,16900.0,30.4906,30.5173,30.4817,30.4906,16900.0
2011-02-01 11:50:00,34.35,34.49,34.34,34.48,25100.0,30.4995,30.6238,30.4906,30.6149,25100.0
2011-02-01 12:00:00,34.49,34.5,34.44,34.47,13900.0,30.6238,30.6327,30.5794,30.6061,13900.0
2011-02-01 12:10:00,34.45,34.5,34.44,34.5,13300.0,30.5883,30.6327,30.5794,30.6327,13300.0
2011-02-01 12:20:00,34.47,34.64,34.46,34.6,15500.0,30.6061,30.757,30.5972,30.7215,15500.0
2011-02-01 12:30:00,34.61,34.67,34.53,34.62,13000.0,30.7304,30.7836,30.6593,30.7392,13000.0
2011-02-01 12:40:00,34.63,34.82,34.63,34.76,34200.0,30.7481,30.9168,30.7481,30.8635,34200.0
2011-02-01 12:50:00,34.78,34.87,34.76,34.81,8700.0,30.8813,30.9612,30.8635,30.9079,8700.0
2011-02-01 13:00:00,34.82,34.82,34.68,34.74,13700.0,30.9168,30.9168,30.7925,30.8458,13700.0
2011-02-01 13:10:00,34.74,34.82,34.7,34.74,66400.0,30.8458,30.9168,30.8103,30.8458,66400.0
2011-02-01 13:20:00,34.75,34.84,34.66,34.68,38400.0,30.8547,30.9346,30.7748,30.7925,38400.0
2011-02-01 13:30:00,34.65,34.69,34.51,34.55,10900.0,30.7659,30.8014,30.6416,30.6771,10900.0
2011-02-01 13:40:00,34.55,34.66,34.54,34.66,7700.0,30.6771,30.7748,30.6682,30.7748,7700.0
2011-02-01 13:50:00,34.65,34.68,34.58,34.61,8300.0,30.7659,30.7925,30.7037,30.7304,8300.0
2011-02-01 14:00:00,34.61,34.64,34.54,34.6,7700.0,30.7304,30.757,30.6682,30.7215,7700.0
2011-02-01 14:10:00,34.59,34.65,34.59,34.63,5300.0,30.7126,30.7659,30.7126,30.7481,5300.0
2011-02-01 14:20:00,34.64,34.71,34.64,34.69,6900.0,30.757,30.8192,30.757,30.8014,6900.0
2011-02-01 14:30:00,34.7,34.7,34.61,34.65,20800.0,30.8103,30.8103,30.7304,30.7659,20800.0
2011-02-01 14:40:00,34.65,34.7,34.65,34.66,10200.0,30.7659,30.8103,30.7659,30.7748,10200.0
2011-02-01 14:50:00,34.66,34.72,34.65,34.7,10500.0,30.7748,30.828,30.7659,30.8103,10500.0
2011-02-01 15:00:00,34.7,34.72,34.65,34.67,9100.0,30.8103,30.828,30.7659,30.7836,9100.0
2011-02-01 15:10:00,34.68,34.73,34.64,34.72,38600.0,30.7925,30.8369,30.757,30.828,38600.0
2011-02-01 15:20:00,34.7,34.76,34.68,34.73,15600.0,30.8103,30.8635,30.7925,30.8369,15600.0
2011-02-01 15:30:00,34.73,34.78,34.7,34.7,26700.0,30.8369,30.8813,30.8103,30.8103,26700.0
2011-02-01 15:40:00,34.7,34.78,34.69,34.73,26600.0,30.8103,30.8813,30.8014,30.8369,26600.0
2011-02-01 15:50:00,34.73,34.73,34.57,34.61,167700.0,30.8369,30.8369,30.6948,30.7304,167700.0
2011-02-02 09:30:00,34.5,34.77,34.41,34.62,12900.0,30.6327,30.8724,30.5528,30.7392,12900.0
2011-02-02 09:40:00,34.63,34.73,34.58,34.65,16200.0,30.7481,30.8369,30.7037,30.7659,16200.0
2011-02-02 09:50:00,34.65,34.68,34.57,34.61,24900.0,30.7659,30.7925,30.6948,30.7304,24900.0
2011-02-02 10:00:00,34.6,34.63,34.53,34.57,15100.0,30.7215,30.7481,30.6593,30.6948,15100.0
2011-02-02 10:10:00,34.55,34.7,34.52,34.7,70100.0,30.6771,30.8103,30.6505,30.8103,70100.0
2011-02-02 10:20:00,34.66,34.76,34.62,34.76,41400.0,30.7748,30.8635,30.7392,30.8635,41400.0
2011-02-02 10:30:00,34.76,34.81,34.65,34.7,15800.0,30.8635,30.9079,30.7659,30.8103,15800.0
2011-02-02 10:40:00,34.7,34.77,34.7,34.73,44900.0,30.8103,30.8724,30.8103,30.8369,44900.0
2011-02-02 10:50:00,34.72,34.78,34.72,34.75,18800.0,30.828,30.8813,30.828,30.8547,18800.0
2011-02-02 11:00:00,34.75,34.76,34.7,34.7,27400.0,30.8547,30.8635,30.8103,30.8103,27400.0
2011-02-02 11:10:00,34.7,34.73,34.68,34.7,22600.0,30.8103,30.8369,30.7925,30.8103,22600.0
2011-02-02 11:20:00,34.7,34.81,34.7,34.77,25100.0,30.8103,30.9079,30.8103,30.8724,25100.0
2011-02-02 11:30:00,34.77,34.89,34.77,34.86,24400.0,30.8724,30.979,30.8724,30.9523,24400.0
2011-02-02 11:40:00,34.85,34.9,34.82,34.9,9800.0,30.9435,30.9879,30.9168,30.9879,9800.0
2011-02-02 11:50:00,34.91,34.95,34.83,34.89,29400.0,30.9967,31.0322,30.9257,30.979,29400.0
2011-02-02 12:00:00,34.89,34.95,34.84,34.86,38100.0,30.979,31.0322,30.9346,30.9523,38100.0
2011-02-02 12:10:00,34.86,34.88,34.73,34.78,25400.0,30.9523,30.9701,30.8369,30.8813,25400.0
2011-02-02 12:20:00,34.79,34.84,34.78,34.8,23800.0,30.8902,30.9346,30.8813,30.8991,23800.0
2011-02-02 12:30:00,34.81,34.81,34.74,34.8,10700.0,30.9079,30.9079,30.8458,30.8991,10700.0
2011-02-02 12:40:00,34.8,34.8,34.69,34.73,24300.0,30.8991,30.8991,30.8014,30.8369,24300.0
2011-02-02 12:50:00,34.74,34.74,34.71,34.71,1900.0,30.8458,30.8458,30.8192,30.8192,1900.0
2011-02-02 13:00:00,34.72,34.78,34.72,34.77,3800.0,30.828,30.8813,30.828,30.8724,3800.0
2011-02-02 13:10:00,34.79,34.8,34.73,34.76,5900.0,30.8902,30.8991,30.8369,30.8635,5900.0
2011-02-02 13:20:00,34.76,34.79,34.73,34.73,7500.0,30.8635,30.8902,30.8369,30.8369,7500.0
2011-02-02 13:30:00,34.75,34.75,34.7,34.72,10300.0,30.8547,30.8547,30.8103,30.828,10300.0
2011-02-02 13:40:00,34.72,34.73,34.7,34.73,8600.0,30.828,30.8369,30.8103,30.8369,8600.0
2011-02-02 13:50:00,34.73,34.75,34.73,34.74,4700.0,30.8369,30.8547,30.8369,30.8458,4700.0
2011-02-02 14:00:00,34.74,34.75,34.73,34.74,3800.0,30.8458,30.8547,30.8369,30.8458,3800.0
2011-02-02 14:10:00,34.74,34.76,34.72,34.73,9000.0,30.8458,30.8635,30.828,30.8369,9000.0
2011-02-02 14:20:00,34.72,34.75,34.72,34.75,5400.0,30.828,30.8547,30.828,30.8547,5400.0
2011-02-02 14:30:00,34.74,34.74,34.73,34.74,2400.0,30.8458,30.8458,30.8369,30.8458,2400.0
2011-02-02 14:40:00,34.75,34.76,34.74,34.75,4200.0,30.8547,30.8635,30.8458,30.8547,4200.0
2011-02-02 14:50:00,34.75,34.76,34.74,34.75,16100.0,30.8547,30.8635,30.8458,30.8547,16100.0
2011-02-02 15:00:00,34.75,34.76,34.74,34.75,22900.0,30.8547,30.8635,30.8458,30.8547,22900.0
2011-02-02 15:10:00,34.74,34.75,34.72,34.73,16700.0,30.8458,30.8547,30.828,30.8369,16700.0
2011-02-02 15:20:00,34.73,34.75,34.72,34.72,5100.0,30.8369,30.8547,30.828,30.828,5100.0
2011-02-02 15:30:00,34.73,34.74,34.67,34.69,18000.0,30.8369,30.8458,30.7836,30.8014,18000.0
2011-02-02 15:40:00,34.7,34.73,34.69,34.7,18500.0,30.8103,30.8369,30.8014,30.8103,18500.0
2011-02-02 15:50:00,34.7,34.72,34.61,34.66,71700.0,30.8103,30.828,30.7304,30.7748,71700.0
2011-02-03 09:30:00,34.49,34.51,34.18,34.25,31500.0,30.6238,30.6416,30.3486,30.4107,31500.0
2011-02-03 09:40:00,34.24,34.26,34.06,34.18,21300.0,30.4018,30.4196,30.242,30.3486,21300.0
2011-02-03 09:50:00,34.19,34.25,34.07,34.24,30400.0,30.3574,30.4107,30.2509,30.4018,30400.0
2011-02-03 10:00:00,34.25,34.28,34.08,34.13,33100.0,30.4107,30.4374,30.2598,30.3042,33100.0
2011-02-03 10:10:00,34.11,34.13,33.89,34.03,169900.0,30.2864,30.3042,30.0911,30.2154,169900.0
2011-02-03 10:20:00,34.03,34.13,34.01,34.08,20400.0,30.2154,30.3042,30.1976,30.2598,20400.0
2011-02-03 10:30:00,34.07,34.08,34.0,34.05,52500.0,30.2509,30.2598,30.1887,30.2331,52500.0
2011-02-03 10:40:00,34.04,34.1,34.0,34.1,36300.0,30.2243,30.2775,30.1887,30.2775,36300.0
2011-02-03 10:50:00,34.1,34.1,34.0,34.03,23900.0,30.2775,30.2775,30.1887,30.2154,23900.0
2011-02-03 11:00:00,34.02,34.04,34.0,34.03,20000.0,30.2065,30.2243,30.1887,30.2154,20000.0
2011-02-03 11:10:00,34.02,34.11,34.0,34.09,23100.0,30.2065,30.2864,30.1887,30.2687,23100.0
2011-02-03 11:20:00,34.09,34.09,33.99,34.02,19100.0,30.2687,30.2687,30.1799,30.2065,19100.0
2011-02-03 11:30:00,34.02,34.02,33.93,33.96,21600.0,30.2065,30.2065,30.1266,30.1532,21600.0
2011-02-03 11:40:00,33.98,33.98,33.86,33.92,16600.0,30.171,30.171,30.0644,30.1177,16600.0
2011-02-03 11:50:00,33.92,34.01,33.84,34.0,28800.0,30.1177,30.1976,30.0467,30.1887,28800.0
2011-02-03 12:00:00,34.0,34.01,33.95,33.95,26400.0,30.1887,30.1976,30.1443,30.1443,26400.0
2011-02-03 12:10:00,33.95,34.0,33.94,33.99,7100.0,30.1443,30.1887,30.1355,30.1799,7100.0
2011-02-03 12:20:00,33.98,34.05,33.98,34.01,51800.0,30.171,30.2331,30.171,30.1976,51800.0
2011-02-03 12:30:00,34.01,34.02,34.0,34.0,16100.0,30.1976,30.2065,30.1887,30.1887,16100.0
2011-02-03 12:40:00,34.0,34.02,34.0,34.0,15800.0,30.1887,30.2065,30.1887,30.1887,15800.0
2011-02-03 12:50:00,34.0,34.05,34.0,34.02,23600.0,30.1887,30.2331,30.1887,30.2065,23600.0
2011-02-03 13:00:00,34.02,34.02,34.0,34.0,20000.0,30.2065,30.2065,30.1887,30.1887,20000.0
2011-02-03 13:10:00,34.0,34.02,33.99,34.0,56300.0,30.1887,30.2065,30.1799,30.1887,56300.0
2011-02-03 13:20:00,34.0,34.05,34.0,34.02,22600.0,30.1887,30.2331,30.1887,30.2065,22600.0
2011-02-03 13:30:00,34.02,34.06,34.0,34.02,14800.0,30.2065,30.242,30.1887,30.2065,14800.0
2011-02-03 13:40:00,34.01,34.08,34.0,34.07,31600.0,30.1976,30.2598,30.1887,30.2509,31600.0
2011-02-03 13:50:00,34.06,34.07,34.0,34.06,19400.0,30.242,30.2509,30.1887,30.242,19400.0
2011-02-03 14:00:00,34.04,34.05,34.0,34.02,15500.0,30.2243,30.2331,30.1887,30.2065,15500.0
2011-02-03 14:10:00,34.03,34.05,33.99,34.05,12200.0,30.2154,30.2331,30.1799,30.2331,12200.0
2011-02-03 14:20:00,34.05,34.05,34.0,34.01,12200.0,30.2331,30.2331,30.1887,30.1976,12200.0
2011-02-03 14:30:00,34.01,34.05,34.0,34.02,24800.0,30.1976,30.2331,30.1887,30.2065,24800.0
2011-02-03 14:40:00,34.02,34.04,34.0,34.01,21800.0,30.2065,30.2243,30.1887,30.1976,21800.0
2011-02-03 14:50:00,34.01,34.07,34.0,34.02,35300.0,30.1976,30.2509,30.1887,30.2065,35300.0
2011-02-03 15:00:00,34.03,34.06,34.0,34.06,39500.0,30.2154,30.242,30.1887,30.242,39500.0
2011-02-03 15:10:00,34.05,34.09,34.03,34.07,27500.0,30.2331,30.2687,30.2154,30.2509,27500.0
2011-02-03 15:20:00,34.07,34.07,34.03,34.05,39400.0,30.2509,30.2509,30.2154,30.2331,39400.0
2011-02-03 15:30:00,34.05,34.13,34.03,34.12,42800.0,30.2331,30.3042,30.2154,30.2953,42800.0
2011-02-03 15:40:00,34.11,34.13,34.05,34.13,60400.0,30.2864,30.3042,30.2331,30.3042,60400.0
2011-02-03 15:50:00,34.13,34.17,34.06,34.11,144900.0,30.3042,30.3397,30.242,30.2864,144900.0
2011-02-04 09:30:00,34.23,34.23,34.08,34.13,10400.0,30.393,30.393,30.2598,30.3042,10400.0
2011-02-04 09:40:00,34.12,34.25,34.08,34.15,9000.0,30.2953,30.4107,30.2598,30.3219,9000.0
2011-02-04 09:50:00,34.19,34.31,34.19,34.26,7200.0,30.3574,30.464,30.3574,30.4196,7200.0
2011-02-04 10:00:00,34.29,34.36,34.27,34.35,11200.0,30.4462,30.5084,30.4285,30.4995,11200.0
2011-02-04 10:10:00,34.35,34.45,34.35,34.41,12700.0,30.4995,30.5883,30.4995,30.5528,12700.0
2011-02-04 10:20:00,34.39,34.4,34.32,34.36,5400.0,30.535,30.5439,30.4729,30.5084,5400.0
2011-02-04 10:30:00,34.34,34.38,34.3,34.34,10300.0,30.4906,30.5261,30.4551,30.4906,10300.0
2011-02-04 10:40:00,34.32,34.46,34.28,34.33,25100.0,30.4729,30.5972,30.4374,30.4817,25100.0
2011-02-04 10:50:00,34.34,34.34,34.19,34.3,33100.0,30.4906,30.4906,30.3574,30.4551,33100.0
2011-02-04 11:00:00,34.3,34.32,34.22,34.3,12200.0,30.4551,30.4729,30.3841,30.4551,12200.0
2011-02-04 11:10:00,34.3,34.3,34.25,34.27,4300.0,30.4551,30.4551,30.4107,30.4285,4300.0
2011-02-04 11:20:00,34.28,34.34,34.26,34.33,26600.0,30.4374,30.4906,30.4196,30.4817,26600.0
2011-02-04 11:30:00,34.33,34.39,34.33,34.37,8200.0,30.4817,30.535,30.4817,30.5173,8200.0
2011-02-04 11:40:00,34.37,34.39,34.33,34.34,12000.0,30.5173,30.535,30.4817,30.4906,12000.0
2011-02-04 11:50:00,34.33,34.33,34.28,34.28,2800.0,30.4817,30.4817,30.4374,30.4374,2800.0
2011-02-04 12:00:00,34.26,34.36,34.26,34.36,14400.0,30.4196,30.5084,30.4196,30.5084,14400.0
2011-02-04 12:10:00,34.36,34.42,34.33,34.4,25700.0,30.5084,30.5617,30.4817,30.5439,25700.0
2011-02-04 12:20:00,34.4,34.51,34.36,34.51,27900.0,30.5439,30.6416,30.5084,30.6416,27900.0
2011-02-04 12:30:00,34.52,34.53,34.46,34.49,13700.0,30.6505,30.6593,30.5972,30.6238,13700.0
2011-02-04 12:40:00,34.49,34.53,34.49,34.52,14900.0,30.6238,30.6593,30.6238,30.6505,14900.0
2011-02-04 12:50:00,34.52,34.67,34.52,34.63,18600.0,30.6505,30.7836,30.6505,30.7481,18600.0
2011-02-04 13:00:00,34.64,34.75,34.62,34.74,59500.0,30.757,30.8547,30.7392,30.8458,59500.0
2011-02-04 13:10:00,34.75,34.8,34.69,34.71,50000.0,30.8547,30.8991,30.8014,30.8192,50000.0
2011-02-04 13:20:00,34.72,34.75,34.71,34.73,16700.0,30.828,30.8547,30.8192,30.8369,16700.0
2011-02-04 13:30:00,34.73,34.73,34.62,34.64,6500.0,30.8369,30.8369,30.7392,30.757,6500.0
2011-02-04 13:40:00,34.65,34.68,34.63,34.68,4500.0,30.7659,30.7925,30.7481,30.7925,4500.0
2011-02-04 13:50:00,34.67,34.74,34.66,34.68,10700.0,30.7836,30.8458,30.7748,30.7925,10700.0
2011-02-04 14:00:00,34.68,34.68,34.63,34.63,4800.0,30.7925,30.7925,30.7481,30.7481,4800.0
2011-02-04 14:10:00,34.62,34.66,34.59,34.65,7200.0,30.7392,30.7748,30.7126,30.7659,7200.0
2011-02-04 14:20:00,34.65,34.72,34.61,34.72,9700.0,30.7659,30.828,30.7304,30.828,9700.0
2011-02-04 14:30:00,34.72,34.77,34.71,34.77,30500.0,30.828,30.8724,30.8192,30.8724,30500.0
2011-02-04 14:40:00,34.76,34.9,34.76,34.86,65400.0,30.8635,30.9879,30.8635,30.9523,65400.0
2011-02-04 14:50:00,34.86,34.86,34.76,34.76,19600.0,30.9523,30.9523,30.8635,30.8635,19600.0
2011-02-04 15:00:00,34.77,34.81,34.76,34.77,56400.0,30.8724,30.9079,30.8635,30.8724,56400.0
2011-02-04 15:10:00,34.77,34.78,34.72,34.73,11300.0,30.8724,30.8813,30.828,30.8369,11300.0
2011-02-04 15:20:00,34.73,34.74,34.7,34.71,8800.0,30.8369,30.8458,30.8103,30.8192,8800.0
2011-02-04 15:30:00,34.71,34.77,34.71,34.76,32200.0,30.8192,30.8724,30.8192,30.8635,32200.0
2011-02-04 15:40:00,34.77,34.8,34.73,34.74,53800.0,30.8724,30.8991,30.8369,30.8458,53800.0
2011-02-04 15:50:00,34.75,34.85,34.74,34.85,85900.0,30.8547,30.9435,30.8458,30.9435,85900.0
2011-02-07 09:30:00,34.8,35.18,34.8,35.16,14800.0,30.8991,31.2365,30.8991,31.2187,14800.0
2011-02-07 09:40:00,35.17,35.4,35.16,35.4,35100.0,31.2276,31.4318,31.2187,31.4318,35100.0
2011-02-07 09:50:00,35.41,35.41,35.24,35.39,13400.0,31.4407,31.4407,31.2897,31.4229,13400.0
2011-02-07 10:00:00,35.4,35.47,35.35,35.43,19100.0,31.4318,31.494,31.3874,31.4584,19100.0
2011-02-07 10:10:00,35.45,35.56,35.4,35.44,38200.0,31.4762,31.5739,31.4318,31.4673,38200.0
2011-02-07 10:20:00,35.45,35.59,35.45,35.58,19200.0,31.4762,31.6005,31.4762,31.5916,19200.0
2011-02-07 10:30:00,35.58,35.6,35.52,35.59,18300.0,31.5916,31.6094,31.5384,31.6005,18300.0
2011-02-07 10:40:00,35.55,35.59,35.55,35.59,8300.0,31.565,31.6005,31.565,31.6005,8300.0
2011-02-07 10:50:00,35.58,35.74,35.58,35.7,33800.0,31.5916,31.7337,31.5916,31.6982,33800.0
2011-02-07 11:00:00,35.7,35.8,35.7,35.8,22400.0,31.6982,31.787,31.6982,31.787,22400.0
2011-02-07 11:10:00,35.79,35.83,35.79,35.81,18500.0,31.7781,31.8136,31.7781,31.7958,18500.0
2011-02-07 11:20:00,35.82,35.94,35.68,35.89,37500.0,31.8047,31.9113,31.6804,31.8669,37500.0
2011-02-07 11:30:00,35.88,35.9,35.81,35.85,10700.0,31.858,31.8758,31.7958,31.8314,10700.0
2011-02-07 11:40:00,35.83,35.94,35.83,35.91,24500.0,31.8136,31.9113,31.8136,31.8846,24500.0
2011-02-07 11:50:00,35.91,35.97,35.9,35.96,22900.0,31.8846,31.9379,31.8758,31.929,22900.0
2011-02-07 12:00:00,35.96,35.98,35.92,35.95,10600.0,31.929,31.9468,31.8935,31.9202,10600.0
2011-02-07 12:10:00,35.94,35.98,35.93,35.97,15500.0,31.9113,31.9468,31.9024,31.9379,15500.0
2011-02-07 12:20:00,35.98,35.98,35.92,35.94,9900.0,31.9468,31.9468,31.8935,31.9113,9900.0
2011-02-07 12:30:00,35.95,36.14,35.95,36.08,43400.0,31.9202,32.0889,31.9202,32.0356,43400.0
2011-02-07 12:40:00,36.07,36.08,36.03,36.04,11100.0,32.0267,32.0356,31.9912,32.0001,11100.0
2011-02-07 12:50:00,36.04,36.07,36.03,36.07,14500.0,32.0001,32.0267,31.9912,32.0267,14500.0
2011-02-07 13:00:00,36.07,36.16,36.06,36.13,13200.0,32.0267,32.1066,32.0178,32.08,13200.0
2011-02-07 13:10:00,36.13,36.14,36.08,36.08,11600.0,32.08,32.0889,32.0356,32.0356,11600.0
2011-02-07 13:20:00,36.08,36.13,36.06,36.11,16900.0,32.0356,32.08,32.0178,32.0622,16900.0
2011-02-07 13:30:00,36.11,36.12,36.02,36.03,13800.0,32.0622,32.0711,31.9823,31.9912,13800.0
2011-02-07 13:40:00,36.04,36.1,36.02,36.04,13800.0,32.0001,32.0533,31.9823,32.0001,13800.0
2011-02-07 13:50:00,36.04,36.08,36.04,36.08,10300.0,32.0001,32.0356,32.0001,32.0356,10300.0
2011-02-07 14:00:00,36.08,36.16,36.08,36.14,44300.0,32.0356,32.1066,32.0356,32.0889,44300.0
2011-02-07 14:10:00,36.14,36.14,36.09,36.11,17900.0,32.0889,32.0889,32.0445,32.0622,17900.0
2011-02-07 14:20:00,36.11,36.13,36.07,36.1,20500.0,32.0622,32.08,32.0267,32.0533,20500.0
2011-02-07 14:30:00,36.08,36.09,35.98,35.98,22300.0,32.0356,32.0445,31.9468,31.9468,22300.0
2011-02-07 14:40:00,35.97,36.17,35.95,36.13,67000.0,31.9379,32.1155,31.9202,32.08,67000.0
2011-02-07 14:50:00,36.12,36.2,36.1,36.1,38700.0,32.0711,32.1421,32.0533,32.0533,38700.0
2011-02-07 15:00:00,36.1,36.21,35.9,36.13,88600.0,32.0533,32.151,31.8758,32.08,88600.0
2011-02-07 15:10:00,36.13,36.14,35.96,35.96,20900.0,32.08,32.0889,31.929,31.929,20900.0
2011-02-07 15:20:00,35.96,36.04,35.96,36.02,21400.0,31.929,32.0001,31.929,31.9823,21400.0
2011-02-07 15:30:00,36.02,36.07,35.97,36.03,38000.0,31.9823,32.0267,31.9379,31.9912,38000.0
2011-02-07 15:40:00,36.03,36.09,35.93,36.02,48100.0,31.9912,32.0445,31.9024,31.9823,48100.0
2011-02-07 15:50:00,36.02,36.11,35.94,36.09,163300.0,31.9823,32.0622,31.9113,32.0445,163300.0
2011-02-08 09:30:00,36.08,36.11,35.68,35.72,18600.0,32.0356,32.0622,31.6804,31.7159,18600.0
2011-02-08 09:40:00,35.75,35.79,35.45,35.47,39800.0,31.7426,31.7781,31.4762,31.494,39800.0
2011-02-08 09:50:00,35.45,35.71,35.44,35.71,29300.0,31.4762,31.7071,31.4673,31.7071,29300.0
2011-02-08 10:00:00,35.71,35.84,35.64,35.76,21300.0,31.7071,31.8225,31.6449,31.7515,21300.0
2011-02-08 10:10:00,35.76,35.8,35.63,35.67,19600.0,31.7515,31.787,31.636,31.6715,19600.0
2011-02-08 10:20:00,35.68,35.86,35.62,35.84,9100.0,31.6804,31.8402,31.6271,31.8225,9100.0
2011-02-08 10:30:00,35.86,35.86,35.62,35.63,19300.0,31.8402,31.8402,31.6271,31.636,19300.0
2011-02-08 10:40:00,35.63,35.7,35.62,35.69,32500.0,31.636,31.6982,31.6271,31.6893,32500.0
2011-02-08 10:50:00,35.67,35.77,35.66,35.68,16300.0,31.6715,31.7603,31.6627,31.6804,16300.0
2011-02-08 11:00:00,35.69,35.72,35.65,35.66,36200.0,31.6893,31.7159,31.6538,31.6627,36200.0
2011-02-08 11:10:00,35.66,35.72,35.65,35.68,25700.0,31.6627,31.7159,31.6538,31.6804,25700.0
2011-02-08 11:20:00,35.69,35.77,35.69,35.74,14900.0,31.6893,31.7603,31.6893,31.7337,14900.0
2011-02-08 11:30:00,35.74,35.88,35.73,35.86,133600.0,31.7337,31.858,31.7248,31.8402,133600.0
2011-02-08 11:40:00,35.86,35.9,35.76,35.8,19800.0,31.8402,31.8758,31.7515,31.787,19800.0
2011-02-08 11:50:00,35.8,35.84,35.74,35.84,19900.0,31.787,31.8225,31.7337,31.8225,19900.0
2011-02-08 12:00:00,35.83,35.84,35.71,35.8,43700.0,31.8136,31.8225,31.7071,31.787,43700.0
2011-02-08 12:10:00,35.79,35.8,35.65,35.65,67700.0,31.7781,31.787,31.6538,31.6538,67700.0
2011-02-08 12:20:00,35.65,35.74,35.65,35.73,7000.0,31.6538,31.7337,31.6538,31.7248,7000.0
2011-02-08 12:30:00,35.73,35.73,35.69,35.72,20000.0,31.7248,31.7248,31.6893,31.7159,20000.0
2011-02-08 12:40:00,35.7,35.73,35.7,35.72,28800.0,31.6982,31.7248,31.6982,31.7159,28800.0
2011-02-08 12:50:00,35.73,35.73,35.68,35.73,8100.0,31.7248,31.7248,31.6804,31.7248,8100.0
2011-02-08 13:00:00,35.72,35.74,35.71,35.71,14500.0,31.7159,31.7337,31.7071,31.7071,14500.0
2011-02-08 13:10:00,35.71,35.71,35.67,35.68,7700.0,31.7071,31.7071,31.6715,31.6804,7700.0
2011-02-08 13:20:00,35.67,35.72,35.67,35.69,11000.0,31.6715,31.7159,31.6715,31.6893,11000.0
2011-02-08 13:30:00,35.69,35.72,35.69,35.71,8500.0,31.6893,31.7159,31.6893,31.7071,8500.0
2011-02-08 13:40:00,35.7,35.75,35.7,35.71,38200.0,31.6982,31.7426,31.6982,31.7071,38200.0
2011-02-08 13:50:00,35.7,35.73,35.68,35.7,102800.0,31.6982,31.7248,31.6804,31.6982,102800.0
2011-02-08 14:00:00,35.7,35.71,35.64,35.66,8800.0,31.6982,31.7071,31.6449,31.6627,8800.0
2011-02-08 14:10:00,35.66,35.68,35.65,35.68,13600.0,31.6627,31.6804,31.6538,31.6804,13600.0
2011-02-08 14:20:00,35.68,35.7,35.68,35.7,6700.0,31.6804,31.6982,31.6804,31.6982,6700.0
2011-02-08 14:30:00,35.7,35.72,35.69,35.72,13300.0,31.6982,31.7159,31.6893,31.7159,13300.0
2011-02-08 14:40:00,35.72,35.78,35.69,35.78,153200.0,31.7159,31.7692,31.6893,31.7692,153200.0
2011-02-08 14:50:00,35.77,35.77,35.61,35.74,109900.0,31.7603,31.7603,31.6183,31.7337,109900.0
2011-02-08 15:00:00,35.73,35.8,35.7,35.79,114200.0,31.7248,31.787,31.6982,31.7781,114200.0
2011-02-08 15:10:00,35.78,35.88,35.78,35.86,24800.0,31.7692,31.858,31.7692,31.8402,24800.0
2011-02-08 15:20:00,35.86,35.86,35.78,35.78,11500.0,31.8402,31.8402,31.7692,31.7692,11500.0
2011-02-08 15:30:00,35.78,35.87,35.76,35.82,24900.0,31.7692,31.8491,31.7515,31.8047,24900.0
2011-02-08 15:40:00,35.81,35.85,35.8,35.85,27600.0,31.7958,31.8314,31.787,31.8314,27600.0
2011-02-08 15:50:00,35.85,35.86,35.75,35.81,82000.0,31.8314,31.8402,31.7426,31.7958,82000.0
2011-02-09 09:30:00,35.64,35.98,35.59,35.8,54900.0,31.6449,31.9468,31.6005,31.787,54900.0
2011-02-09 09:40:00,35.81,35.9,35.76,35.79,17700.0,31.7958,31.8758,31.7515,31.7781,17700.0
2011-02-09 09:50:00,35.79,35.84,35.75,35.8,10100.0,31.7781,31.8225,31.7426,31.787,10100.0
2011-02-09 10:00:00,35.8,36.05,35.78,36.03,13900.0,31.787,32.0089,31.7692,31.9912,13900.0
2011-02-09 10:10:00,36.04,36.04,35.79,35.79,7300.0,32.0001,32.0001,31.7781,31.7781,7300.0
2011-02-09 10:20:00,35.79,35.88,35.74,35.87,16700.0,31.7781,31.858,31.7337,31.8491,16700.0
2011-02-09 10:30:00,35.87,35.95,35.87,35.95,12600.0,31.8491,31.9202,31.8491,31.9202,12600.0
2011-02-09 10:40:00,35.96,36.03,35.93,36.03,15000.0,31.929,31.9912,31.9024,31.9912,15000.0
2011-02-09 10:50:00,36.03,36.11,36.0,36.11,22000.0,31.9912,32.0622,31.9645,32.0622,22000.0
2011-02-09 11:00:00,36.11,36.11,36.05,36.09,12800.0,32.0622,32.0622,32.0089,32.0445,12800.0
2011-02-09 11:10:00,36.09,36.1,36.06,36.1,29900.0,32.0445,32.0533,32.0178,32.0533,29900.0
2011-02-09 11:20:00,36.1,36.17,35.97,35.98,69400.0,32.0533,32.1155,31.9379,31.9468,69400.0
2011-02-09 11:30:00,35.98,35.98,35.88,35.95,11000.0,31.9468,31.9468,31.858,31.9202,11000.0
2011-02-09 11:40:00,35.97,36.01,35.96,35.97,13600.0,31.9379,31.9734,31.929,31.9379,13600.0
2011-02-09 11:50:00,35.96,35.96,35.86,35.88,6200.0,31.929,31.929,31.8402,31.858,6200.0
2011-02-09 12:00:00,35.88,35.88,35.8,35.81,5900.0,31.858,31.858,31.787,31.7958,5900.0
2011-02-09 12:10:00,35.83,35.93,35.83,35.88,8000.0,31.8136,31.9024,31.8136,31.858,8000.0
2011-02-09 12:20:00,35.87,35.92,35.85,35.89,5700.0,31.8491,31.8935,31.8314,31.8669,5700.0
2011-02-09 12:30:00,35.9,35.91,35.82,35.85,10700.0,31.8758,31.8846,31.8047,31.8314,10700.0
2011-02-09 12:40:00,35.85,35.92,35.84,35.88,7600.0,31.8314,31.8935,31.8225,31.858,7600.0
2011-02-09 12:50:00,35.87,35.89,35.85,35.86,5700.0,31.8491,31.8669,31.8314,31.8402,5700.0
2011-02-09 13:00:00,35.87,35.92,35.86,35.92,8200.0,31.8491,31.8935,31.8402,31.8935,8200.0
2011-02-09 13:10:00,35.92,36.01,35.92,36.01,36300.0,31.8935,31.9734,31.8935,31.9734,36300.0
2011-02-09 13:20:00,36.01,36.01,36.0,36.0,6000.0,31.9734,31.9734,31.9645,31.9645,6000.0
2011-02-09 13:30:00,36.0,36.01,35.98,35.98,7100.0,31.9645,31.9734,31.9468,31.9468,7100.0
2011-02-09 13:40:00,35.98,36.05,35.95,36.02,7900.0,31.9468,32.0089,31.9202,31.9823,7900.0
2011-02-09 13:50:00,36.01,36.01,35.98,36.0,8500.0,31.9734,31.9734,31.9468,31.9645,8500.0
2011-02-09 14:00:00,36.0,36.03,35.96,35.97,43100.0,31.9645,31.9912,31.929,31.9379,43100.0
2011-02-09 14:10:00,35.93,35.96,35.9,35.94,46000.0,31.9024,31.929,31.8758,31.9113,46000.0
2011-02-09 14:20:00,35.94,35.96,35.94,35.94,15400.0,31.9113,31.929,31.9113,31.9113,15400.0
2011-02-09 14:30:00,35.94,35.96,35.78,35.81,28000.0,31.9113,31.929,31.7692,31.7958,28000.0
2011-02-09 14:40:00,35.8,35.88,35.76,35.85,56200.0,31.787,31.858,31.7515,31.8314,56200.0
2011-02-09 14:50:00,35.86,35.86,35.77,35.82,43600.0,31.8402,31.8402,31.7603,31.8047,43600.0
2011-02-09 15:00:00,35.82,35.93,35.8,35.9,51400.0,31.8047,31.9024,31.787,31.8758,51400.0
2011-02-09 15:10:00,35.89,35.95,35.72,35.88,104900.0,31.8669,31.9202,31.7159,31.858,104900.0
2011-02-09 15:20:00,35.88,35.98,35.83,35.91,32200.0,31.858,31.9468,31.8136,31.8846,32200.0
2011-02-09 15:30:00,35.93,36.03,35.92,36.0,45500.0,31.9024,31.9912,31.8935,31.9645,45500.0
2011-02-09 15:40:00,36.0,36.01,35.97,36.0,44700.0,31.9645,31.9734,31.9379,31.9645,44700.0
2011-02-09 15:50:00,36.0,36.1,35.95,36.0,217600.0,31.9645,32.0533,31.9202,31.9645,217600.0
2011-02-10 09:30:00,35.74,35.89,35.56,35.67,37400.0,31.7337,31.8669,31.5739,31.6715,37400.0
2011-02-10 09:40:00,35.7,35.7,35.64,35.7,56700.0,31.6982,31.6982,31.6449,31.6982,56700.0
2011-02-10 09:50:00,35.7,35.79,35.66,35.71,31000.0,31.6982,31.7781,31.6627,31.7071,31000.0
2011-02-10 10:00:00,35.72,35.93,35.72,35.88,24000.0,31.7159,31.9024,31.7159,31.858,24000.0
2011-02-10 10:10:00,35.86,35.93,35.85,35.92,13400.0,31.8402,31.9024,31.8314,31.8935,13400.0
2011-02-10 10:20:00,35.92,36.02,35.85,36.0,26200.0,31.8935,31.9823,31.8314,31.9645,26200.0
2011-02-10 10:30:00,36.0,36.09,35.93,36.06,17000.0,31.9645,32.0445,31.9024,32.0178,17000.0
2011-02-10 10:40:00,36.06,36.23,36.05,36.23,32200.0,32.0178,32.1688,32.0089,32.1688,32200.0
2011-02-10 10:50:00,36.23,36.31,36.13,36.13,33900.0,32.1688,32.2398,32.08,32.08,33900.0
2011-02-10 11:00:00,36.12,36.14,36.03,36.06,14100.0,32.0711,32.0889,31.9912,32.0178,14100.0
2011-02-10 11:10:00,36.06,36.07,35.96,35.97,15000.0,32.0178,32.0267,31.929,31.9379,15000.0
2011-02-10 11:20:00,35.99,36.08,35.99,36.07,16200.0,31.9557,32.0356,31.9557,32.0267,16200.0
2011-02-10 11:30:00,36.08,36.13,36.05,36.1,18700.0,32.0356,32.08,32.0089,32.0533,18700.0
2011-02-10 11:40:00,36.1,36.18,36.09,36.15,11100.0,32.0533,32.1244,32.0445,32.0977,11100.0
2011-02-10 11:50:00,36.16,36.18,36.12,36.13,7800.0,32.1066,32.1244,32.0711,32.08,7800.0
2011-02-10 12:00:00,36.15,36.15,36.05,36.13,8400.0,32.0977,32.0977,32.0089,32.08,8400.0
2011-02-10 12:10:00,36.13,36.14,36.04,36.06,12800.0,32.08,32.0889,32.0001,32.0178,12800.0
2011-02-10 12:20:00,36.07,36.12,36.03,36.11,16200.0,32.0267,32.0711,31.9912,32.0622,16200.0
2011-02-10 12:30:00,36.1,36.1,36.06,36.07,12600.0,32.0533,32.0533,32.0178,32.0267,12600.0
2011-02-10 12:40:00,36.08,36.17,36.08,36.13,12500.0,32.0356,32.1155,32.0356,32.08,12500.0
2011-02-10 12:50:00,36.13,36.14,36.04,36.04,5300.0,32.08,32.0889,32.0001,32.0001,5300.0
2011-02-10 13:00:00,36.04,36.04,35.98,36.0,5000.0,32.0001,32.0001,31.9468,31.9645,5000.0
2011-02-10 13:10:00,36.0,36.07,35.98,36.01,7300.0,31.9645,32.0267,31.9468,31.9734,7300.0
2011-02-10 13:20:00,36.02,36.02,35.9,35.92,8100.0,31.9823,31.9823,31.8758,31.8935,8100.0
2011-02-10 13:30:00,35.93,35.97,35.85,35.91,14200.0,31.9024,31.9379,31.8314,31.8846,14200.0
2011-02-10 13:40:00,35.88,35.99,35.88,35.95,7500.0,31.858,31.9557,31.858,31.9202,7500.0
2011-02-10 13:50:00,35.93,36.0,35.91,35.97,10800.0,31.9024,31.9645,31.8846,31.9379,10800.0
2011-02-10 14:00:00,35.97,36.02,35.95,35.99,9200.0,31.9379,31.9823,31.9202,31.9557,9200.0
2011-02-10 14:10:00,35.99,36.02,35.97,36.01,11700.0,31.9557,31.9823,31.9379,31.9734,11700.0
2011-02-10 14:20:00,35.99,35.99,35.92,35.93,8400.0,31.9557,31.9557,31.8935,31.9024,8400.0
2011-02-10 14:30:00,35.93,36.0,35.93,35.97,11900.0,31.9024,31.9645,31.9024,31.9379,11900.0
2011-02-10 14:40:00,35.96,35.99,35.94,35.95,9100.0,31.929,31.9557,31.9113,31.9202,9100.0
2011-02-10 14:50:00,35.95,35.96,35.92,35.95,14500.0,31.9202,31.929,31.8935,31.9202,14500.0
2011-02-10 15:00:00,35.94,36.02,35.93,36.0,18300.0,31.9113,31.9823,31.9024,31.9645,18300.0
2011-02-10 15:10:00,36.0,36.01,35.94,36.0,14000.0,31.9645,31.9734,31.9113,31.9645,14000.0
2011-02-10 15:20:00,36.0,36.13,36.0,36.09,45900.0,31.9645,32.08,31.9645,32.0445,45900.0
2011-02-10 15:30:00,36.11,36.12,35.99,36.04,33500.0,32.0622,32.0711,31.9557,32.0001,33500.0
2011-02-10 15:40:00,36.04,36.07,35.96,36.01,38000.0,32.0001,32.0267,31.929,31.9734,38000.0
2011-02-10 15:50:00,36.02,36.03,35.95,36.02,97900.0,31.9823,31.9912,31.9202,31.9823,97900.0
2011-02-11 09:30:00,35.83,35.94,35.83,35.86,6200.0,31.8136,31.9113,31.8136,31.8402,6200.0
2011-02-11 09:40:00,35.85,35.91,35.84,35.88,7900.0,31.8314,31.8846,31.8225,31.858,7900.0
2011-02-11 09:50:00,35.89,35.95,35.88,35.93,4600.0,31.8669,31.9202,31.858,31.9024,4600.0
2011-02-11 10:00:00,35.94,36.02,35.93,36.01,6900.0,31.9113,31.9823,31.9024,31.9734,6900.0
2011-02-11 10:10:00,36.02,36.08,35.99,36.01,7400.0,31.9823,32.0356,31.9557,31.9734,7400.0
2011-02-11 10:20:00,36.01,36.02,35.96,36.01,14800.0,31.9734,31.9823,31.929,31.9734,14800.0
2011-02-11 10:30:00,36.01,36.08,36.01,36.08,8800.0,31.9734,32.0356,31.9734,32.0356,8800.0
2011-02-11 10:40:00,36.08,36.11,35.97,36.04,8800.0,32.0356,32.0622,31.9379,32.0001,8800.0
2011-02-11 10:50:00,36.06,36.09,36.04,36.05,13500.0,32.0178,32.0445,32.0001,32.0089,13500.0
2011-02-11 11:00:00,36.05,36.16,36.03,36.16,10300.0,32.0089,32.1066,31.9912,32.1066,10300.0
2011-02-11 11:10:00,36.14,36.16,36.09,36.15,6500.0,32.0889,32.1066,32.0445,32.0977,6500.0
2011-02-11 11:20:00,36.15,36.26,36.15,36.2,12500.0,32.0977,32.1954,32.0977,32.1421,12500.0
2011-02-11 11:30:00,36.21,36.32,36.2,36.26,12700.0,32.151,32.2487,32.1421,32.1954,12700.0
2011-02-11 11:40:00,36.27,36.29,36.22,36.27,10500.0,32.2043,32.222,32.1599,32.2043,10500.0
2011-02-11 11:50:00,36.28,36.31,36.27,36.28,16100.0,32.2132,32.2398,32.2043,32.2132,16100.0
2011-02-11 12:00:00,36.29,36.31,36.24,36.3,8000.0,32.222,32.2398,32.1776,32.2309,8000.0
2011-02-11 12:10:00,36.3,36.31,35.7,35.71,70100.0,32.2309,32.2398,31.6982,31.7071,70100.0
2011-02-11 12:20:00,35.7,35.8,35.67,35.78,71800.0,31.6982,31.787,31.6715,31.7692,71800.0
2011-02-11 12:30:00,35.78,35.79,35.62,35.67,42900.0,31.7692,31.7781,31.6271,31.6715,42900.0
2011-02-11 12:40:00,35.66,35.73,35.65,35.72,21800.0,31.6627,31.7248,31.6538,31.7159,21800.0
2011-02-11 12:50:00,35.7,35.83,35.67,35.8,21400.0,31.6982,31.8136,31.6715,31.787,21400.0
2011-02-11 13:00:00,35.79,35.95,35.78,35.94,16100.0,31.7781,31.9202,31.7692,31.9113,16100.0
2011-02-11 13:10:00,35.94,35.99,35.94,35.98,7100.0,31.9113,31.9557,31.9113,31.9468,7100.0
2011-02-11 13:20:00,35.99,35.99,35.86,35.87,14500.0,31.9557,31.9557,31.8402,31.8491,14500.0
2011-02-11 13:30:00,35.87,35.93,35.84,35.84,12600.0,31.8491,31.9024,31.8225,31.8225,12600.0
2011-02-11 13:40:00,35.82,35.9,35.79,35.79,12400.0,31.8047,31.8758,31.7781,31.7781,12400.0
2011-02-11 13:50:00,35.8,35.86,35.67,35.67,28100.0,31.787,31.8402,31.6715,31.6715,28100.0
2011-02-11 14:00:00,35.67,35.89,35.67,35.89,12300.0,31.6715,31.8669,31.6715,31.8669,12300.0
2011-02-11 14:10:00,35.92,35.93,35.79,35.93,16500.0,31.8935,31.9024,31.7781,31.9024,16500.0
2011-02-11 14:20:00,35.95,35.97,35.9,35.94,12400.0,31.9202,31.9379,31.8758,31.9113,12400.0
2011-02-11 14:30:00,35.95,35.97,35.84,35.93,28300.0,31.9202,31.9379,31.8225,31.9024,28300.0
2011-02-11 14:40:00,35.95,35.99,35.88,35.93,13700.0,31.9202,31.9557,31.858,31.9024,13700.0
2011-02-11 14:50:00,35.94,36.03,35.94,36.01,9600.0,31.9113,31.9912,31.9113,31.9734,9600.0
2011-02-11 15:00:00,36.0,36.03,35.97,35.99,8100.0,31.9645,31.9912,31.9379,31.9557,8100.0
2011-02-11 15:10:00,35.98,36.08,35.98,36.07,7500.0,31.9468,32.0356,31.9468,32.0267,7500.0
2011-02-11 15:20:00,36.07,36.1,36.04,36.05,7900.0,32.0267,32.0533,32.0001,32.0089,7900.0
2011-02-11 15:30:00,36.06,36.11,36.05,36.07,12100.0,32.0178,32.0622,32.0089,32.0267,12100.0
2011-02-11 15:40:00,36.06,36.12,36.03,36.08,26000.0,32.0178,32.0711,31.9912,32.0356,26000.0
2011-02-11 15:50:00,36.07,36.1,35.99,36.09,25100.0,32.0267,32.0533,31.9557,32.0445,25100.0
2011-02-14 09:30:00,36.13,36.23,35.9,36.08,7700.0,32.08,32.1688,31.8758,32.0356,7700.0
2011-02-14 09:40:00,36.03,36.09,36.0,36.07,4700.0,31.9912,32.0445,31.9645,32.0267,4700.0
2011-02-14 09:50:00,36.07,36.11,35.92,36.08,14800.0,32.0267,32.0622,31.8935,32.0356,14800.0
2011-02-14 10:00:00,36.08,36.09,36.03,36.03,1200.0,32.0356,32.0445,31.9912,31.9912,1200.0
2011-02-14 10:10:00,36.05,36.09,36.04,36.09,2300.0,32.0089,32.0445,32.0001,32.0445,2300.0
2011-02-14 10:20:00,36.09,36.09,36.04,36.06,2600.0,32.0445,32.0445,32.0001,32.0178,2600.0
2011-02-14 10:30:00,36.05,36.09,36.05,36.08,2500.0,32.0089,32.0445,32.0089,32.0356,2500.0
2011-02-14 10:40:00,36.07,36.08,36.0,36.01,11000.0,32.0267,32.0356,31.9645,31.9734,11000.0
2011-02-14 10:50:00,36.01,36.04,35.95,36.02,16400.0,31.9734,32.0001,31.9202,31.9823,16400.0
2011-02-14 11:00:00,36.03,36.15,36.03,36.15,15600.0,31.9912,32.0977,31.9912,32.0977,15600.0
2011-02-14 11:10:00,36.15,36.17,36.09,36.17,9500.0,32.0977,32.1155,32.0445,32.1155,9500.0
2011-02-14 11:20:00,36.18,36.21,36.16,36.2,4900.0,32.1244,32.151,32.1066,32.1421,4900.0
2011-02-14 11:30:00,36.21,36.21,36.14,36.16,8600.0,32.151,32.151,32.0889,32.1066,8600.0
2011-02-14 11:40:00,36.18,36.22,36.13,36.2,14200.0,32.1244,32.1599,32.08,32.1421,14200.0
2011-02-14 11:50:00,36.2,36.24,36.14,36.23,11000.0,32.1421,32.1776,32.0889,32.1688,11000.0
2011-02-14 12:00:00,36.23,36.28,36.17,36.28,5100.0,32.1688,32.2132,32.1155,32.2132,5100.0
2011-02-14 12:10:00,36.28,36.29,36.19,36.23,3300.0,32.2132,32.222,32.1333,32.1688,3300.0
2011-02-14 12:20:00,36.21,36.25,36.15,36.24,21100.0,32.151,32.1865,32.0977,32.1776,21100.0
2011-02-14 12:30:00,36.21,36.21,36.13,36.15,17200.0,32.151,32.151,32.08,32.0977,17200.0
2011-02-14 12:40:00,36.14,36.2,36.13,36.18,19000.0,32.0889,32.1421,32.08,32.1244,19000.0
2011-02-14 12:50:00,36.15,36.25,36.12,36.24,3800.0,32.0977,32.1865,32.0711,32.1776,3800.0
2011-02-14 13:00:00,36.23,36.24,36.16,36.18,6200.0,32.1688,32.1776,32.1066,32.1244,6200.0
2011-02-14 13:10:00,36.18,36.26,36.18,36.26,3900.0,32.1244,32.1954,32.1244,32.1954,3900.0
2011-02-14 13:20:00,36.26,36.28,36.25,36.25,2800.0,32.1954,32.2132,32.1865,32.1865,2800.0
2011-02-14 13:30:00,36.23,36.29,36.22,36.27,2000.0,32.1688,32.222,32.1599,32.2043,2000.0
2011-02-14 13:40:00,36.28,36.28,36.16,36.21,4400.0,32.2132,32.2132,32.1066,32.151,4400.0
2011-02-14 13:50:00,36.2,36.21,36.19,36.2,2900.0,32.1421,32.151,32.1333,32.1421,2900.0
2011-02-14 14:00:00,36.21,36.21,36.16,36.17,10700.0,32.151,32.151,32.1066,32.1155,10700.0
2011-02-14 14:10:00,36.17,36.18,36.14,36.14,10400.0,32.1155,32.1244,32.0889,32.0889,10400.0
2011-02-14 14:20:00,36.15,36.21,36.14,36.21,18600.0,32.0977,32.151,32.0889,32.151,18600.0
2011-02-14 14:30:00,36.2,36.21,36.16,36.21,10800.0,32.1421,32.151,32.1066,32.151,10800.0
2011-02-14 14:40:00,36.21,36.23,36.16,36.21,17100.0,32.151,32.1688,32.1066,32.151,17100.0
2011-02-14 14:50:00,36.2,36.21,36.19,36.21,5200.0,32.1421,32.151,32.1333,32.151,5200.0
2011-02-14 15:00:00,36.21,36.23,36.18,36.2,12800.0,32.151,32.1688,32.1244,32.1421,12800.0
2011-02-14 15:10:00,36.17,36.2,36.16,36.19,4000.0,32.1155,32.1421,32.1066,32.1333,4000.0
2011-02-14 15:20:00,36.21,36.25,36.2,36.22,12900.0,32.151,32.1865,32.1421,32.1599,12900.0
2011-02-14 15:30:00,36.22,36.25,36.21,36.24,12700.0,32.1599,32.1865,32.151,32.1776,12700.0
2011-02-14 15:40:00,36.23,36.29,36.22,36.29,16800.0,32.1688,32.222,32.1599,32.222,16800.0
2011-02-14 15:50:00,36.28,36.28,36.2,36.25,36600.0,32.2132,32.2132,32.1421,32.1865,36600.0
2011-02-15 09:30:00,36.03,36.1,35.91,35.96,6800.0,31.9912,32.0533,31.8846,31.929,6800.0
2011-02-15 09:40:00,35.93,36.1,35.93,36.09,8900.0,31.9024,32.0533,31.9024,32.0445,8900.0
2011-02-15 09:50:00,36.09,36.27,36.05,36.15,27200.0,32.0445,32.2043,32.0089,32.0977,27200.0
2011-02-15 10:00:00,36.17,36.21,36.12,36.2,14700.0,32.1155,32.151,32.0711,32.1421,14700.0
2011-02-15 10:10:00,36.21,36.28,36.2,36.27,9900.0,32.151,32.2132,32.1421,32.2043,9900.0
2011-02-15 10:20:00,36.27,36.37,36.26,36.27,11400.0,32.2043,32.2931,32.1954,32.2043,11400.0
2011-02-15 10:30:00,36.3,36.3,36.2,36.21,14400.0,32.2309,32.2309,32.1421,32.151,14400.0
2011-02-15 10:40:00,36.19,36.29,36.16,36.18,12700.0,32.1333,32.222,32.1066,32.1244,12700.0
2011-02-15 10:50:00,36.2,36.21,36.15,36.21,15900.0,32.1421,32.151,32.0977,32.151,15900.0
2011-02-15 11:00:00,36.19,36.21,36.12,36.19,9400.0,32.1333,32.151,32.0711,32.1333,9400.0
2011-02-15 11:10:00,36.18,36.2,36.18,36.19,3400.0,32.1244,32.1421,32.1244,32.1333,3400.0
2011-02-15 11:20:00,36.2,36.21,36.19,36.21,3300.0,32.1421,32.151,32.1333,32.151,3300.0
2011-02-15 11:30:00,36.22,36.22,36.18,36.2,3400.0,32.1599,32.1599,32.1244,32.1421,3400.0
2011-02-15 11:40:00,36.19,36.2,36.17,36.17,3600.0,32.1333,32.1421,32.1155,32.1155,3600.0
2011-02-15 11:50:00,36.18,36.18,36.15,36.17,4600.0,32.1244,32.1244,32.0977,32.1155,4600.0
2011-02-15 12:00:00,36.17,36.18,36.16,36.17,2900.0,32.1155,32.1244,32.1066,32.1155,2900.0
2011-02-15 12:10:00,36.18,36.22,36.17,36.2,13900.0,32.1244,32.1599,32.1155,32.1421,13900.0
2011-02-15 12:20:00,36.2,36.21,36.18,36.2,4800.0,32.1421,32.151,32.1244,32.1421,4800.0
2011-02-15 12:30:00,36.2,36.21,36.18,36.18,4200.0,32.1421,32.151,32.1244,32.1244,4200.0
2011-02-15 12:40:00,36.18,36.26,36.15,36.25,56200.0,32.1244,32.1954,32.0977,32.1865,56200.0
2011-02-15 12:50:00,36.26,36.27,36.22,36.23,10300.0,32.1954,32.2043,32.1599,32.1688,10300.0
2011-02-15 13:00:00,36.22,36.22,36.04,36.05,8200.0,32.1599,32.1599,32.0001,32.0089,8200.0
2011-02-15 13:10:00,36.04,36.04,35.95,35.95,6900.0,32.0001,32.0001,31.9202,31.9202,6900.0
2011-02-15 13:20:00,35.93,35.97,35.93,35.96,3500.0,31.9024,31.9379,31.9024,31.929,3500.0
2011-02-15 13:30:00,35.96,36.03,35.96,36.03,2900.0,31.929,31.9912,31.929,31.9912,2900.0
2011-02-15 13:40:00,36.02,36.09,36.02,36.08,5200.0,31.9823,32.0445,31.9823,32.0356,5200.0
2011-02-15 13:50:00,36.07,36.13,36.06,36.06,8000.0,32.0267,32.08,32.0178,32.0178,8000.0
2011-02-15 14:00:00,36.08,36.11,36.05,36.06,12100.0,32.0356,32.0622,32.0089,32.0178,12100.0
2011-02-15 14:10:00,36.05,36.09,36.03,36.09,11400.0,32.0089,32.0445,31.9912,32.0445,11400.0
2011-02-15 14:20:00,36.09,36.09,36.04,36.05,10600.0,32.0445,32.0445,32.0001,32.0089,10600.0
2011-02-15 14:30:00,36.05,36.05,35.96,35.96,11200.0,32.0089,32.0089,31.929,31.929,11200.0
2011-02-15 14:40:00,35.97,36.0,35.97,36.0,4900.0,31.9379,31.9645,31.9379,31.9645,4900.0
2011-02-15 14:50:00,35.99,36.0,35.97,35.97,14700.0,31.9557,31.9645,31.9379,31.9379,14700.0
2011-02-15 15:00:00,35.96,36.0,35.96,35.97,9700.0,31.929,31.9645,31.929,31.9379,9700.0
2011-02-15 15:10:00,35.98,36.0,35.97,35.98,8800.0,31.9468,31.9645,31.9379,31.9468,8800.0
2011-02-15 15:20:00,35.98,35.99,35.97,35.98,10700.0,31.9468,31.9557,31.9379,31.9468,10700.0
2011-02-15 15:30:00,35.97,36.0,35.93,35.94,19900.0,31.9379,31.9645,31.9024,31.9113,19900.0
2011-02-15 15:40:00,35.94,35.96,35.91,35.94,25200.0,31.9113,31.929,31.8846,31.9113,25200.0
2011-02-15 15:50:00,35.94,36.0,35.93,35.99,47000.0,31.9113,31.9645,31.9024,31.9557,47000.0
2011-02-16 09:30:00,36.38,36.38,36.12,36.22,7100.0,32.302,32.302,32.0711,32.1599,7100.0
2011-02-16 09:40:00,36.26,36.38,36.24,36.29,9800.0,32.1954,32.302,32.1776,32.222,9800.0
2011-02-16 09:50:00,36.3,36.37,36.13,36.37,10400.0,32.2309,32.2931,32.08,32.2931,10400.0
2011-02-16 10:00:00,36.38,36.38,36.05,36.1,13500.0,32.302,32.302,32.0089,32.0533,13500.0
2011-02-16 10:10:00,36.1,36.17,36.1,36.12,8400.0,32.0533,32.1155,32.0533,32.0711,8400.0
2011-02-16 10:20:00,36.14,36.26,36.12,36.26,5600.0,32.0889,32.1954,32.0711,32.1954,5600.0
2011-02-16 10:30:00,36.25,36.33,36.25,36.33,43500.0,32.1865,32.2576,32.1865,32.2576,43500.0
2011-02-16 10:40:00,36.31,36.31,36.25,36.26,4000.0,32.2398,32.2398,32.1865,32.1954,4000.0
2011-02-16 10:50:00,36.26,36.31,36.24,36.28,6400.0,32.1954,32.2398,32.1776,32.2132,6400.0
2011-02-16 11:00:00,36.27,36.29,36.16,36.16,100000.0,32.2043,32.222,32.1066,32.1066,100000.0
2011-02-16 11:10:00,36.14,36.27,36.14,36.24,12000.0,32.0889,32.2043,32.0889,32.1776,12000.0
2011-02-16 11:20:00,36.24,36.28,36.22,36.26,31400.0,32.1776,32.2132,32.1599,32.1954,31400.0
2011-02-16 11:30:00,36.25,36.28,36.22,36.27,89800.0,32.1865,32.2132,32.1599,32.2043,89800.0
2011-02-16 11:40:00,36.27,36.28,36.21,36.26,17400.0,32.2043,32.2132,32.151,32.1954,17400.0
2011-02-16 11:50:00,36.26,36.26,36.23,36.24,23000.0,32.1954,32.1954,32.1688,32.1776,23000.0
2011-02-16 12:00:00,36.25,36.25,36.13,36.14,19700.0,32.1865,32.1865,32.08,32.0889,19700.0
2011-02-16 12:10:00,36.14,36.2,36.13,36.18,13100.0,32.0889,32.1421,32.08,32.1244,13100.0
2011-02-16 12:20:00,36.19,36.2,36.16,36.18,6400.0,32.1333,32.1421,32.1066,32.1244,6400.0
2011-02-16 12:30:00,36.18,36.19,36.17,36.18,253100.0,32.1244,32.1333,32.1155,32.1244,253100.0
2011-02-16 12:40:00,36.18,36.22,36.18,36.21,12800.0,32.1244,32.1599,32.1244,32.151,12800.0
2011-02-16 12:50:00,36.21,36.23,36.17,36.2,40400.0,32.151,32.1688,32.1155,32.1421,40400.0
2011-02-16 13:00:00,36.19,36.21,36.17,36.18,9400.0,32.1333,32.151,32.1155,32.1244,9400.0
2011-02-16 13:10:00,36.18,36.18,36.16,36.18,1300.0,32.1244,32.1244,32.1066,32.1244,1300.0
2011-02-16 13:20:00,36.17,36.18,36.14,36.15,5000.0,32.1155,32.1244,32.0889,32.0977,5000.0
2011-02-16 13:30:00,36.13,36.2,36.13,36.18,4700.0,32.08,32.1421,32.08,32.1244,4700.0
2011-02-16 13:40:00,36.18,36.22,36.18,36.19,6100.0,32.1244,32.1599,32.1244,32.1333,6100.0
2011-02-16 13:50:00,36.19,36.22,36.19,36.2,6500.0,32.1333,32.1599,32.1333,32.1421,6500.0
2011-02-16 14:00:00,36.2,36.29,36.18,36.23,6900.0,32.1421,32.222,32.1244,32.1688,6900.0
2011-02-16 14:10:00,36.21,36.25,36.19,36.2,8900.0,32.151,32.1865,32.1333,32.1421,8900.0
2011-02-16 14:20:00,36.21,36.26,36.19,36.2,6500.0,32.151,32.1954,32.1333,32.1421,6500.0
2011-02-16 14:30:00,36.2,36.27,36.2,36.27,12300.0,32.1421,32.2043,32.1421,32.2043,12300.0
2011-02-16 14:40:00,36.27,36.27,36.21,36.24,11400.0,32.2043,32.2043,32.151,32.1776,11400.0
2011-02-16 14:50:00,36.23,36.25,36.21,36.21,4900.0,32.1688,32.1865,32.151,32.151,4900.0
2011-02-16 15:00:00,36.21,36.26,36.19,36.23,9000.0,32.151,32.1954,32.1333,32.1688,9000.0
2011-02-16 15:10:00,36.23,36.24,36.19,36.2,34500.0,32.1688,32.1776,32.1333,32.1421,34500.0
2011-02-16 15:20:00,36.2,36.22,36.19,36.19,32400.0,32.1421,32.1599,32.1333,32.1333,32400.0
2011-02-16 15:30:00,36.19,36.23,36.19,36.2,46300.0,32.1333,32.1688,32.1333,32.1421,46300.0
2011-02-16 15:40:00,36.2,36.23,36.19,36.2,19700.0,32.1421,32.1688,32.1333,32.1421,19700.0
2011-02-16 15:50:00,36.21,36.24,36.19,36.23,38200.0,32.151,32.1776,32.1333,32.1688,38200.0
2011-02-17 09:30:00,36.1,36.12,35.87,36.05,7000.0,32.0533,32.0711,31.8491,32.0089,7000.0
2011-02-17 09:40:00,36.07,36.13,35.97,36.12,4700.0,32.0267,32.08,31.9379,32.0711,4700.0
2011-02-17 09:50:00,36.08,36.09,36.05,36.07,3300.0,32.0356,32.0445,32.0089,32.0267,3300.0
2011-02-17 10:00:00,36.08,36.16,36.04,36.04,3000.0,32.0356,32.1066,32.0001,32.0001,3000.0
2011-02-17 10:10:00,36.05,36.16,36.04,36.11,105700.0,32.0089,32.1066,32.0001,32.0622,105700.0
2011-02-17 10:20:00,36.15,36.31,36.15,36.27,12000.0,32.0977,32.2398,32.0977,32.2043,12000.0
2011-02-17 10:30:00,36.26,36.33,36.26,36.3,4800.0,32.1954,32.2576,32.1954,32.2309,4800.0
2011-02-17 10:40:00,36.31,36.32,36.21,36.22,12200.0,32.2398,32.2487,32.151,32.1599,12200.0
2011-02-17 10:50:00,36.22,36.31,36.18,36.31,16500.0,32.1599,32.2398,32.1244,32.2398,16500.0
2011-02-17 11:00:00,36.31,36.39,36.2,36.39,48600.0,32.2398,32.3108,32.1421,32.3108,48600.0
2011-02-17 11:10:00,36.35,36.4,36.32,36.39,9600.0,32.2753,32.3197,32.2487,32.3108,9600.0
2011-02-17 11:20:00,36.39,36.47,36.34,36.47,11200.0,32.3108,32.3819,32.2664,32.3819,11200.0
2011-02-17 11:30:00,36.48,36.5,36.44,36.44,5000.0,32.3907,32.4085,32.3552,32.3552,5000.0
2011-02-17 11:40:00,36.43,36.45,36.42,36.44,3800.0,32.3463,32.3641,32.3375,32.3552,3800.0
2011-02-17 11:50:00,36.44,36.5,36.44,36.48,4300.0,32.3552,32.4085,32.3552,32.3907,4300.0
2011-02-17 12:00:00,36.46,36.56,36.46,36.49,14300.0,32.373,32.4618,32.373,32.3996,14300.0
2011-02-17 12:10:00,36.5,36.54,36.49,36.53,4000.0,32.4085,32.444,32.3996,32.4351,4000.0
2011-02-17 12:20:00,36.52,36.58,36.52,36.57,5400.0,32.4263,32.4795,32.4263,32.4707,5400.0
2011-02-17 12:30:00,36.57,36.65,36.54,36.62,10600.0,32.4707,32.5417,32.444,32.515,10600.0
2011-02-17 12:40:00,36.62,36.68,36.59,36.68,17900.0,32.515,32.5683,32.4884,32.5683,17900.0
2011-02-17 12:50:00,36.66,36.71,36.63,36.65,15700.0,32.5506,32.595,32.5239,32.5417,15700.0
2011-02-17 13:00:00,36.64,36.65,36.56,36.56,6800.0,32.5328,32.5417,32.4618,32.4618,6800.0
2011-02-17 13:10:00,36.53,36.57,36.5,36.53,10200.0,32.4351,32.4707,32.4085,32.4351,10200.0
2011-02-17 13:20:00,36.53,36.61,36.5,36.56,17900.0,32.4351,32.5062,32.4085,32.4618,17900.0
2011-02-17 13:30:00,36.56,36.57,36.5,36.5,2200.0,32.4618,32.4707,32.4085,32.4085,2200.0
2011-02-17 13:40:00,36.49,36.52,36.48,36.49,1800.0,32.3996,32.4263,32.3907,32.3996,1800.0
2011-02-17 13:50:00,36.46,36.5,36.43,36.5,2200.0,32.373,32.4085,32.3463,32.4085,2200.0
2011-02-17 14:00:00,36.5,36.54,36.47,36.51,3700.0,32.4085,32.444,32.3819,32.4174,3700.0
2011-02-17 14:10:00,36.52,36.59,36.5,36.55,8500.0,32.4263,32.4884,32.4085,32.4529,8500.0
2011-02-17 14:20:00,36.56,36.6,36.55,36.57,13200.0,32.4618,32.4973,32.4529,32.4707,13200.0
2011-02-17 14:30:00,36.57,36.57,36.53,36.55,9900.0,32.4707,32.4707,32.4351,32.4529,9900.0
2011-02-17 14:40:00,36.56,36.57,36.5,36.52,38700.0,32.4618,32.4707,32.4085,32.4263,38700.0
2011-02-17 14:50:00,36.5,36.52,36.5,36.5,2900.0,32.4085,32.4263,32.4085,32.4085,2900.0
2011-02-17 15:00:00,36.51,36.54,36.5,36.51,6200.0,32.4174,32.444,32.4085,32.4174,6200.0
2011-02-17 15:10:00,36.51,36.53,36.5,36.51,3600.0,32.4174,32.4351,32.4085,32.4174,3600.0
2011-02-17 15:20:00,36.52,36.55,36.51,36.53,7800.0,32.4263,32.4529,32.4174,32.4351,7800.0
2011-02-17 15:30:00,36.54,36.54,36.48,36.49,13500.0,32.444,32.444,32.3907,32.3996,13500.0
2011-02-17 15:40:00,36.49,36.51,36.48,36.48,11500.0,32.3996,32.4174,32.3907,32.3907,11500.0
2011-02-17 15:50:00,36.48,36.49,36.38,36.39,40700.0,32.3907,32.3996,32.302,32.3108,40700.0
2011-02-18 09:30:00,36.48,36.52,36.34,36.42,15600.0,32.3907,32.4263,32.2664,32.3375,15600.0
2011-02-18 09:40:00,36.42,36.49,36.34,36.34,6600.0,32.3375,32.3996,32.2664,32.2664,6600.0
2011-02-18 09:50:00,36.33,36.39,36.28,36.3,8100.0,32.2576,32.3108,32.2132,32.2309,8100.0
2011-02-18 10:00:00,36.29,36.33,36.24,36.29,34100.0,32.222,32.2576,32.1776,32.222,34100.0
2011-02-18 10:10:00,36.28,36.36,36.28,36.36,5500.0,32.2132,32.2842,32.2132,32.2842,5500.0
2011-02-18 10:20:00,36.36,36.42,36.36,36.42,4300.0,32.2842,32.3375,32.2842,32.3375,4300.0
2011-02-18 10:30:00,36.39,36.39,36.33,36.37,8400.0,32.3108,32.3108,32.2576,32.2931,8400.0
2011-02-18 10:40:00,36.37,36.41,36.36,36.37,7500.0,32.2931,32.3286,32.2842,32.2931,7500.0
2011-02-18 10:50:00,36.37,36.39,36.34,36.34,10300.0,32.2931,32.3108,32.2664,32.2664,10300.0
2011-02-18 11:00:00,36.33,36.39,36.32,36.37,14900.0,32.2576,32.3108,32.2487,32.2931,14900.0
2011-02-18 11:10:00,36.37,36.4,36.34,36.39,7600.0,32.2931,32.3197,32.2664,32.3108,7600.0
2011-02-18 11:20:00,36.38,36.4,36.35,36.36,9600.0,32.302,32.3197,32.2753,32.2842,9600.0
2011-02-18 11:30:00,36.37,36.57,36.36,36.56,15100.0,32.2931,32.4707,32.2842,32.4618,15100.0
2011-02-18 11:40:00,36.56,36.7,36.55,36.66,11400.0,32.4618,32.5861,32.4529,32.5506,11400.0
2011-02-18 11:50:00,36.66,36.77,36.66,36.76,17300.0,32.5506,32.6482,32.5506,32.6394,17300.0
2011-02-18 12:00:00,36.78,36.8,36.72,36.8,23500.0,32.6571,32.6749,32.6038,32.6749,23500.0
2011-02-18 12:10:00,36.82,36.88,36.81,36.82,7200.0,32.6926,32.7459,32.6838,32.6926,7200.0
2011-02-18 12:20:00,36.81,36.81,36.75,36.75,4900.0,32.6838,32.6838,32.6305,32.6305,4900.0
2011-02-18 12:30:00,36.75,36.8,36.73,36.76,9400.0,32.6305,32.6749,32.6127,32.6394,9400.0
2011-02-18 12:40:00,36.75,36.8,36.74,36.78,6400.0,32.6305,32.6749,32.6216,32.6571,6400.0
2011-02-18 12:50:00,36.78,36.82,36.78,36.78,6500.0,32.6571,32.6926,32.6571,32.6571,6500.0
2011-02-18 13:00:00,36.76,36.77,36.74,36.74,7400.0,32.6394,32.6482,32.6216,32.6216,7400.0
2011-02-18 13:10:00,36.75,36.76,36.73,36.73,11100.0,32.6305,32.6394,32.6127,32.6127,11100.0
2011-02-18 13:20:00,36.74,36.77,36.74,36.75,10800.0,32.6216,32.6482,32.6216,32.6305,10800.0
2011-02-18 13:30:00,36.74,36.79,36.74,36.77,14000.0,32.6216,32.666,32.6216,32.6482,14000.0
2011-02-18 13:40:00,36.77,36.81,36.77,36.77,56900.0,32.6482,32.6838,32.6482,32.6482,56900.0
2011-02-18 13:50:00,36.77,36.87,36.76,36.84,41700.0,32.6482,32.737,32.6394,32.7104,41700.0
2011-02-18 14:00:00,36.84,36.85,36.78,36.83,18900.0,32.7104,32.7193,32.6571,32.7015,18900.0
2011-02-18 14:10:00,36.83,36.83,36.79,36.79,23300.0,32.7015,32.7015,32.666,32.666,23300.0
2011-02-18 14:20:00,36.79,36.8,36.76,36.77,36700.0,32.666,32.6749,32.6394,32.6482,36700.0
2011-02-18 14:30:00,36.77,36.82,36.77,36.79,19200.0,32.6482,32.6926,32.6482,32.666,19200.0
2011-02-18 14:40:00,36.78,36.83,36.77,36.8,24200.0,32.6571,32.7015,32.6482,32.6749,24200.0
2011-02-18 14:50:00,36.8,36.82,36.77,36.81,32200.0,32.6749,32.6926,32.6482,32.6838,32200.0
2011-02-18 15:00:00,36.8,36.8,36.78,36.8,17200.0,32.6749,32.6749,32.6571,32.6749,17200.0
2011-02-18 15:10:00,36.81,36.84,36.79,36.81,281200.0,32.6838,32.7104,32.666,32.6838,281200.0
2011-02-18 15:20:00,36.8,36.9,36.8,36.88,72500.0,32.6749,32.7637,32.6749,32.7459,72500.0
2011-02-18 15:30:00,36.88,36.9,36.78,36.78,17300.0,32.7459,32.7637,32.6571,32.6571,17300.0
2011-02-18 15:40:00,36.79,36.9,36.79,36.8,112800.0,32.666,32.7637,32.666,32.6749,112800.0
2011-02-18 15:50:00,36.8,36.95,36.8,36.94,72000.0,32.6749,32.8081,32.6749,32.7992,72000.0
2011-02-22 09:30:00,36.27,36.52,36.06,36.47,123600.0,32.2043,32.4263,32.0178,32.3819,123600.0
2011-02-22 09:40:00,36.43,36.63,36.29,36.6,96900.0,32.3463,32.5239,32.222,32.4973,96900.0
2011-02-22 09:50:00,36.6,36.76,36.59,36.76,9900.0,32.4973,32.6394,32.4884,32.6394,9900.0
2011-02-22 10:00:00,36.73,36.9,36.69,36.89,80900.0,32.6127,32.7637,32.5772,32.7548,80900.0
2011-02-22 10:10:00,36.92,37.03,36.92,37.01,20300.0,32.7814,32.8791,32.7814,32.8613,20300.0
2011-02-22 10:20:00,37.02,37.05,36.93,37.0,33700.0,32.8702,32.8968,32.7903,32.8525,33700.0
2011-02-22 10:30:00,36.99,36.99,36.86,36.89,25100.0,32.8436,32.8436,32.7281,32.7548,25100.0
2011-02-22 10:40:00,36.88,36.96,36.87,36.93,17400.0,32.7459,32.8169,32.737,32.7903,17400.0
2011-02-22 10:50:00,36.93,37.01,36.9,36.92,19000.0,32.7903,32.8613,32.7637,32.7814,19000.0
2011-02-22 11:00:00,36.93,37.04,36.93,37.01,23500.0,32.7903,32.888,32.7903,32.8613,23500.0
2011-02-22 11:10:00,37.01,37.04,36.72,36.72,62900.0,32.8613,32.888,32.6038,32.6038,62900.0
2011-02-22 11:20:00,36.71,36.71,36.59,36.66,13900.0,32.595,32.595,32.4884,32.5506,13900.0
2011-02-22 11:30:00,36.66,36.71,36.58,36.71,18600.0,32.5506,32.595,32.4795,32.595,18600.0
2011-02-22 11:40:00,36.71,36.74,36.57,36.58,15100.0,32.595,32.6216,32.4707,32.4795,15100.0
2011-02-22 11:50:00,36.59,36.63,36.56,36.58,17100.0,32.4884,32.5239,32.4618,32.4795,17100.0
2011-02-22 12:00:00,36.57,36.59,36.48,36.54,24200.0,32.4707,32.4884,32.3907,32.444,24200.0
2011-02-22 12:10:00,36.54,36.57,36.52,36.57,11800.0,32.444,32.4707,32.4263,32.4707,11800.0
2011-02-22 12:20:00,36.6,36.6,36.54,36.57,26000.0,32.4973,32.4973,32.444,32.4707,26000.0
2011-02-22 12:30:00,36.55,36.59,36.52,36.54,23500.0,32.4529,32.4884,32.4263,32.444,23500.0
2011-02-22 12:40:00,36.52,36.54,36.43,36.45,57600.0,32.4263,32.444,32.3463,32.3641,57600.0
2011-02-22 12:50:00,36.45,36.55,36.44,36.5,91200.0,32.3641,32.4529,32.3552,32.4085,91200.0
2011-02-22 13:00:00,36.5,36.52,36.42,36.5,135800.0,32.4085,32.4263,32.3375,32.4085,135800.0
2011-02-22 13:10:00,36.51,36.55,36.44,36.46,22200.0,32.4174,32.4529,32.3552,32.373,22200.0
2011-02-22 13:20:00,36.47,36.47,36.42,36.43,18200.0,32.3819,32.3819,32.3375,32.3463,18200.0
2011-02-22 13:30:00,36.43,36.44,36.34,36.41,12800.0,32.3463,32.3552,32.2664,32.3286,12800.0
2011-02-22 13:40:00,36.41,36.46,36.39,36.39,16100.0,32.3286,32.373,32.3108,32.3108,16100.0
2011-02-22 13:50:00,36.39,36.44,36.37,36.44,11800.0,32.3108,32.3552,32.2931,32.3552,11800.0
2011-02-22 14:00:00,36.44,36.44,36.35,36.4,25000.0,32.3552,32.3552,32.2753,32.3197,25000.0
2011-02-22 14:10:00,36.41,36.43,36.35,36.4,32300.0,32.3286,32.3463,32.2753,32.3197,32300.0
2011-02-22 14:20:00,36.41,36.41,36.3,36.39,90100.0,32.3286,32.3286,32.2309,32.3108,90100.0
2011-02-22 14:30:00,36.39,36.45,36.37,36.41,18600.0,32.3108,32.3641,32.2931,32.3286,18600.0
2011-02-22 14:40:00,36.41,36.44,36.35,36.41,21600.0,32.3286,32.3552,32.2753,32.3286,21600.0
2011-02-22 14:50:00,36.43,36.49,36.41,36.41,14100.0,32.3463,32.3996,32.3286,32.3286,14100.0
2011-02-22 15:00:00,36.4,36.5,36.39,36.46,37300.0,32.3197,32.4085,32.3108,32.373,37300.0
2011-02-22 15:10:00,36.45,36.48,36.39,36.43,34900.0,32.3641,32.3907,32.3108,32.3463,34900.0
2011-02-22 15:20:00,36.44,36.46,36.38,36.4,36400.0,32.3552,32.373,32.302,32.3197,36400.0
2011-02-22 15:30:00,36.41,36.44,36.36,36.41,38900.0,32.3286,32.3552,32.2842,32.3286,38900.0
2011-02-22 15:40:00,36.41,36.46,36.3,36.32,61600.0,32.3286,32.373,32.2309,32.2487,61600.0
2011-02-22 15:50:00,36.31,36.44,36.28,36.4,79100.0,32.2398,32.3552,32.2132,32.3197,79100.0
2011-02-23 09:30:00,36.3,36.53,36.16,36.41,12900.0,32.2309,32.4351,32.1066,32.3286,12900.0
2011-02-23 09:40:00,36.38,36.47,36.14,36.17,9200.0,32.302,32.3819,32.0889,32.1155,9200.0
2011-02-23 09:50:00,36.18,36.33,36.16,36.23,39000.0,32.1244,32.2576,32.1066,32.1688,39000.0
2011-02-23 10:00:00,36.23,36.24,36.09,36.11,23200.0,32.1688,32.1776,32.0445,32.0622,23200.0
2011-02-23 10:10:00,36.14,36.39,36.12,36.35,44500.0,32.0889,32.3108,32.0711,32.2753,44500.0
2011-02-23 10:20:00,36.35,36.35,36.25,36.31,51200.0,32.2753,32.2753,32.1865,32.2398,51200.0
2011-02-23 10:30:00,36.35,36.36,36.21,36.32,37200.0,32.2753,32.2842,32.151,32.2487,37200.0
2011-02-23 10:40:00,36.32,36.32,36.18,36.3,24700.0,32.2487,32.2487,32.1244,32.2309,24700.0
2011-02-23 10:50:00,36.29,36.31,36.25,36.29,29200.0,32.222,32.2398,32.1865,32.222,29200.0
2011-02-23 11:00:00,36.29,36.3,36.25,36.29,13500.0,32.222,32.2309,32.1865,32.222,13500.0
2011-02-23 11:10:00,36.29,36.29,36.24,36.25,13800.0,32.222,32.222,32.1776,32.1865,13800.0
2011-02-23 11:20:00,36.24,36.29,36.24,36.29,26200.0,32.1776,32.222,32.1776,32.222,26200.0
2011-02-23 11:30:00,36.29,36.3,36.22,36.26,25900.0,32.222,32.2309,32.1599,32.1954,25900.0
2011-02-23 11:40:00,36.26,36.33,36.22,36.27,19600.0,32.1954,32.2576,32.1599,32.2043,19600.0
2011-02-23 11:50:00,36.27,36.29,36.17,36.18,75100.0,32.2043,32.222,32.1155,32.1244,75100.0
2011-02-23 12:00:00,36.16,36.26,36.03,36.14,105700.0,32.1066,32.1954,31.9912,32.0889,105700.0
2011-02-23 12:10:00,36.14,36.15,36.05,36.09,47500.0,32.0889,32.0977,32.0089,32.0445,47500.0
2011-02-23 12:20:00,36.1,36.15,36.0,36.1,144400.0,32.0533,32.0977,31.9645,32.0533,144400.0
2011-02-23 12:30:00,36.1,36.13,35.97,36.04,90200.0,32.0533,32.08,31.9379,32.0001,90200.0
2011-02-23 12:40:00,36.05,36.1,35.88,35.89,18600.0,32.0089,32.0533,31.858,31.8669,18600.0
2011-02-23 12:50:00,35.88,36.11,35.84,35.94,47300.0,31.858,32.0622,31.8225,31.9113,47300.0
2011-02-23 13:00:00,35.94,36.09,35.89,35.89,46500.0,31.9113,32.0445,31.8669,31.8669,46500.0
2011-02-23 13:10:00,35.87,36.11,35.86,36.02,42800.0,31.8491,32.0622,31.8402,31.9823,42800.0
2011-02-23 13:20:00,36.02,36.05,35.79,35.87,53500.0,31.9823,32.0089,31.7781,31.8491,53500.0
2011-02-23 13:30:00,35.87,35.88,35.77,35.87,9400.0,31.8491,31.858,31.7603,31.8491,9400.0
2011-02-23 13:40:00,35.83,35.83,35.71,35.8,8900.0,31.8136,31.8136,31.7071,31.787,8900.0
2011-02-23 13:50:00,35.78,36.03,35.78,35.95,70200.0,31.7692,31.9912,31.7692,31.9202,70200.0
2011-02-23 14:00:00,35.94,36.01,35.88,35.9,9300.0,31.9113,31.9734,31.858,31.8758,9300.0
2011-02-23 14:10:00,35.91,35.97,35.82,35.85,14000.0,31.8846,31.9379,31.8047,31.8314,14000.0
2011-02-23 14:20:00,35.86,35.91,35.73,35.87,53300.0,31.8402,31.8846,31.7248,31.8491,53300.0
2011-02-23 14:30:00,35.84,35.87,35.8,35.8,9100.0,31.8225,31.8491,31.787,31.787,9100.0
2011-02-23 14:40:00,35.79,35.84,35.62,35.64,14300.0,31.7781,31.8225,31.6271,31.6449,14300.0
2011-02-23 14:50:00,35.66,35.87,35.59,35.87,45500.0,31.6627,31.8491,31.6005,31.8491,45500.0
2011-02-23 15:00:00,35.89,35.92,35.84,35.86,15300.0,31.8669,31.8935,31.8225,31.8402,15300.0
2011-02-23 15:10:00,35.86,35.9,35.84,35.86,20200.0,31.8402,31.8758,31.8225,31.8402,20200.0
2011-02-23 15:20:00,35.89,35.99,35.85,35.87,31500.0,31.8669,31.9557,31.8314,31.8491,31500.0
2011-02-23 15:30:00,35.88,36.03,35.84,36.02,33400.0,31.858,31.9912,31.8225,31.9823,33400.0
2011-02-23 15:40:00,36.0,36.0,35.84,35.89,35200.0,31.9645,31.9645,31.8225,31.8669,35200.0
2011-02-23 15:50:00,35.89,36.01,35.84,35.96,82700.0,31.8669,31.9734,31.8225,31.929,82700.0
2011-02-24 09:30:00,35.93,36.07,35.86,36.07,12700.0,31.9024,32.0267,31.8402,32.0267,12700.0
2011-02-24 09:40:00,36.03,36.21,35.98,36.13,45900.0,31.9912,32.151,31.9468,32.08,45900.0
2011-02-24 09:50:00,36.17,36.25,36.09,36.19,16300.0,32.1155,32.1865,32.0445,32.1333,16300.0
2011-02-24 10:00:00,36.19,36.29,36.06,36.29,20200.0,32.1333,32.222,32.0178,32.222,20200.0
2011-02-24 10:10:00,36.25,36.49,36.21,36.48,27800.0,32.1865,32.3996,32.151,32.3907,27800.0
2011-02-24 10:20:00,36.47,36.59,36.47,36.59,13100.0,32.3819,32.4884,32.3819,32.4884,13100.0
2011-02-24 10:30:00,36.58,36.58,36.3,36.36,8200.0,32.4795,32.4795,32.2309,32.2842,8200.0
2011-02-24 10:40:00,36.36,36.37,36.25,36.27,9100.0,32.2842,32.2931,32.1865,32.2043,9100.0
2011-02-24 10:50:00,36.28,36.3,36.18,36.22,10300.0,32.2132,32.2309,32.1244,32.1599,10300.0
2011-02-24 11:00:00,36.22,36.22,36.17,36.19,8400.0,32.1599,32.1599,32.1155,32.1333,8400.0
2011-02-24 11:10:00,36.18,36.22,36.1,36.11,13200.0,32.1244,32.1599,32.0533,32.0622,13200.0
2011-02-24 11:20:00,36.11,36.13,36.04,36.06,22500.0,32.0622,32.08,32.0001,32.0178,22500.0
2011-02-24 11:30:00,36.06,36.08,35.99,36.0,15700.0,32.0178,32.0356,31.9557,31.9645,15700.0
2011-02-24 11:40:00,35.98,36.01,35.88,36.0,27800.0,31.9468,31.9734,31.858,31.9645,27800.0
2011-02-24 11:50:00,36.0,36.13,35.91,35.98,24600.0,31.9645,32.08,31.8846,31.9468,24600.0
2011-02-24 12:00:00,35.97,36.11,35.89,36.08,41200.0,31.9379,32.0622,31.8669,32.0356,41200.0
2011-02-24 12:10:00,36.07,36.13,35.99,36.08,45700.0,32.0267,32.08,31.9557,32.0356,45700.0
2011-02-24 12:20:00,36.07,36.07,36.0,36.04,24600.0,32.0267,32.0267,31.9645,32.0001,24600.0
2011-02-24 12:30:00,36.05,36.13,35.99,36.13,32300.0,32.0089,32.08,31.9557,32.08,32300.0
2011-02-24 12:40:00,36.13,36.16,36.01,36.09,28300.0,32.08,32.1066,31.9734,32.0445,28300.0
2011-02-24 12:50:00,36.09,36.09,36.0,36.09,15400.0,32.0445,32.0445,31.9645,32.0445,15400.0
2011-02-24 13:00:00,36.08,36.08,36.01,36.06,17300.0,32.0356,32.0356,31.9734,32.0178,17300.0
2011-02-24 13:10:00,36.03,36.11,36.02,36.05,18400.0,31.9912,32.0622,31.9823,32.0089,18400.0
2011-02-24 13:20:00,36.05,36.06,36.02,36.04,23100.0,32.0089,32.0178,31.9823,32.0001,23100.0
2011-02-24 13:30:00,36.03,36.07,36.03,36.05,21400.0,31.9912,32.0267,31.9912,32.0089,21400.0
2011-02-24 13:40:00,36.06,36.07,35.95,35.95,62700.0,32.0178,32.0267,31.9202,31.9202,62700.0
2011-02-24 13:50:00,35.95,35.95,35.73,35.75,15700.0,31.9202,31.9202,31.7248,31.7426,15700.0
2011-02-24 14:00:00,35.76,35.89,35.76,35.85,10000.0,31.7515,31.8669,31.7515,31.8314,10000.0
2011-02-24 14:10:00,35.87,35.94,35.86,35.92,16300.0,31.8491,31.9113,31.8402,31.8935,16300.0
2011-02-24 14:20:00,35.91,35.96,35.87,35.89,10400.0,31.8846,31.929,31.8491,31.8669,10400.0
2011-02-24 14:30:00,35.9,35.96,35.86,35.94,20200.0,31.8758,31.929,31.8402,31.9113,20200.0
2011-02-24 14:40:00,35.95,35.97,35.86,35.93,29700.0,31.9202,31.9379,31.8402,31.9024,29700.0
2011-02-24 14:50:00,35.92,36.01,35.88,36.0,21800.0,31.8935,31.9734,31.858,31.9645,21800.0
2011-02-24 15:00:00,36.0,36.04,35.92,36.03,18000.0,31.9645,32.0001,31.8935,31.9912,18000.0
2011-02-24 15:10:00,36.01,36.04,35.94,36.0,15800.0,31.9734,32.0001,31.9113,31.9645,15800.0
2011-02-24 15:20:00,36.0,36.04,35.96,35.96,24400.0,31.9645,32.0001,31.929,31.929,24400.0
2011-02-24 15:30:00,35.96,36.02,35.96,36.0,23800.0,31.929,31.9823,31.929,31.9645,23800.0
2011-02-24 15:40:00,36.0,36.05,35.96,35.99,40300.0,31.9645,32.0089,31.929,31.9557,40300.0
2011-02-24 15:50:00,35.99,36.04,35.94,36.01,51100.0,31.9557,32.0001,31.9113,31.9734,51100.0
2011-02-25 09:30:00,36.19,36.32,35.95,36.2,16500.0,32.1333,32.2487,31.9202,32.1421,16500.0
2011-02-25 09:40:00,36.22,36.28,36.1,36.22,11500.0,32.1599,32.2132,32.0533,32.1599,11500.0
2011-02-25 09:50:00,36.18,36.31,36.09,36.27,10900.0,32.1244,32.2398,32.0445,32.2043,10900.0
2011-02-25 10:00:00,36.26,36.47,36.24,36.44,10800.0,32.1954,32.3819,32.1776,32.3552,10800.0
2011-02-25 10:10:00,36.45,36.45,36.32,36.35,7100.0,32.3641,32.3641,32.2487,32.2753,7100.0
2011-02-25 10:20:00,36.34,36.42,36.32,36.33,8700.0,32.2664,32.3375,32.2487,32.2576,8700.0
2011-02-25 10:30:00,36.33,36.33,36.21,36.32,9900.0,32.2576,32.2576,32.151,32.2487,9900.0
2011-02-25 10:40:00,36.32,36.32,36.22,36.26,18100.0,32.2487,32.2487,32.1599,32.1954,18100.0
2011-02-25 10:50:00,36.25,36.25,36.15,36.17,7000.0,32.1865,32.1865,32.0977,32.1155,7000.0
2011-02-25 11:00:00,36.18,36.19,36.12,36.12,7800.0,32.1244,32.1333,32.0711,32.0711,7800.0
2011-02-25 11:10:00,36.12,36.27,36.12,36.16,7800.0,32.0711,32.2043,32.0711,32.1066,7800.0
2011-02-25 11:20:00,36.15,36.2,36.12,36.19,18200.0,32.0977,32.1421,32.0711,32.1333,18200.0
2011-02-25 11:30:00,36.19,36.25,36.14,36.21,19900.0,32.1333,32.1865,32.0889,32.151,19900.0
2011-02-25 11:40:00,36.22,36.24,36.08,36.23,53300.0,32.1599,32.1776,32.0356,32.1688,53300.0
2011-02-25 11:50:00,36.23,36.23,36.11,36.11,24000.0,32.1688,32.1688,32.0622,32.0622,24000.0
2011-02-25 12:00:00,36.09,36.16,36.05,36.1,5200.0,32.0445,32.1066,32.0089,32.0533,5200.0
2011-02-25 12:10:00,36.1,36.16,36.06,36.13,7500.0,32.0533,32.1066,32.0178,32.08,7500.0
2011-02-25 12:20:00,36.13,36.25,36.13,36.21,6900.0,32.08,32.1865,32.08,32.151,6900.0
2011-02-25 12:30:00,36.18,36.21,36.14,36.18,5300.0,32.1244,32.151,32.0889,32.1244,5300.0
2011-02-25 12:40:00,36.19,36.24,36.15,36.2,10300.0,32.1333,32.1776,32.0977,32.1421,10300.0
2011-02-25 12:50:00,36.17,36.17,36.14,36.14,23900.0,32.1155,32.1155,32.0889,32.0889,23900.0
2011-02-25 13:00:00,36.13,36.2,36.13,36.19,33400.0,32.08,32.1421,32.08,32.1333,33400.0
2011-02-25 13:10:00,36.19,36.22,36.16,36.22,16500.0,32.1333,32.1599,32.1066,32.1599,16500.0
2011-02-25 13:20:00,36.22,36.22,36.15,36.16,18900.0,32.1599,32.1599,32.0977,32.1066,18900.0
2011-02-25 13:30:00,36.16,36.16,36.11,36.16,21700.0,32.1066,32.1066,32.0622,32.1066,21700.0
2011-02-25 13:40:00,36.16,36.17,36.13,36.16,15600.0,32.1066,32.1155,32.08,32.1066,15600.0
2011-02-25 13:50:00,36.17,36.2,36.11,36.12,12600.0,32.1155,32.1421,32.0622,32.0711,12600.0
2011-02-25 14:00:00,36.12,36.18,36.1,36.18,7800.0,32.0711,32.1244,32.0533,32.1244,7800.0
2011-02-25 14:10:00,36.17,36.19,36.12,36.12,17400.0,32.1155,32.1333,32.0711,32.0711,17400.0
2011-02-25 14:20:00,36.14,36.18,36.11,36.12,12300.0,32.0889,32.1244,32.0622,32.0711,12300.0
2011-02-25 14:30:00,36.14,36.16,36.11,36.12,11200.0,32.0889,32.1066,32.0622,32.0711,11200.0
2011-02-25 14:40:00,36.13,36.16,36.11,36.13,15300.0,32.08,32.1066,32.0622,32.08,15300.0
2011-02-25 14:50:00,36.14,36.17,36.12,36.12,14000.0,32.0889,32.1155,32.0711,32.0711,14000.0
2011-02-25 15:00:00,36.12,36.17,36.11,36.15,18000.0,32.0711,32.1155,32.0622,32.0977,18000.0
2011-02-25 15:10:00,36.16,36.16,36.12,36.13,15600.0,32.1066,32.1066,32.0711,32.08,15600.0
2011-02-25 15:20:00,36.13,36.16,36.11,36.14,21800.0,32.08,32.1066,32.0622,32.0889,21800.0
2011-02-25 15:30:00,36.13,36.16,36.11,36.14,16700.0,32.08,32.1066,32.0622,32.0889,16700.0
2011-02-25 15:40:00,36.14,36.14,36.06,36.1,76700.0,32.0889,32.0889,32.0178,32.0533,76700.0
2011-02-25 15:50:00,36.1,36.12,36.06,36.08,88100.0,32.0533,32.0711,32.0178,32.0356,88100.0
2011-02-28 09:30:00,36.42,36.42,36.18,36.37,14400.0,32.3375,32.3375,32.1244,32.2931,14400.0
2011-02-28 09:40:00,36.37,36.44,36.13,36.13,51300.0,32.2931,32.3552,32.08,32.08,51300.0
2011-02-28 09:50:00,36.13,36.36,36.06,36.33,14000.0,32.08,32.2842,32.0178,32.2576,14000.0
2011-02-28 10:00:00,36.32,36.36,36.28,36.3,17600.0,32.2487,32.2842,32.2132,32.2309,17600.0
2011-02-28 10:10:00,36.31,36.44,36.31,36.35,45100.0,32.2398,32.3552,32.2398,32.2753,45100.0
2011-02-28 10:20:00,36.35,36.37,36.25,36.25,34700.0,32.2753,32.2931,32.1865,32.1865,34700.0
2011-02-28 10:30:00,36.26,36.26,36.21,36.22,11900.0,32.1954,32.1954,32.151,32.1599,11900.0
2011-02-28 10:40:00,36.22,36.25,36.21,36.25,5100.0,32.1599,32.1865,32.151,32.1865,5100.0
2011-02-28 10:50:00,36.25,36.31,36.22,36.26,27300.0,32.1865,32.2398,32.1599,32.1954,27300.0
2011-02-28 11:00:00,36.27,36.3,36.25,36.26,19900.0,32.2043,32.2309,32.1865,32.1954,19900.0
2011-02-28 11:10:00,36.27,36.28,36.24,36.27,23100.0,32.2043,32.2132,32.1776,32.2043,23100.0
2011-02-28 11:20:00,36.28,36.28,36.18,36.18,31300.0,32.2132,32.2132,32.1244,32.1244,31300.0
2011-02-28 11:30:00,36.18,36.18,36.12,36.17,18500.0,32.1244,32.1244,32.0711,32.1155,18500.0
2011-02-28 11:40:00,36.17,36.23,36.17,36.2,10700.0,32.1155,32.1688,32.1155,32.1421,10700.0
2011-02-28 11:50:00,36.21,36.22,36.2,36.21,2900.0,32.151,32.1599,32.1421,32.151,2900.0
2011-02-28 12:00:00,36.21,36.22,36.13,36.18,12800.0,32.151,32.1599,32.08,32.1244,12800.0
2011-02-28 12:10:00,36.18,36.2,36.17,36.17,2500.0,32.1244,32.1421,32.1155,32.1155,2500.0
2011-02-28 12:20:00,36.17,36.17,36.01,36.01,47700.0,32.1155,32.1155,31.9734,31.9734,47700.0
2011-02-28 12:30:00,36.01,36.04,35.83,35.86,71100.0,31.9734,32.0001,31.8136,31.8402,71100.0
2011-02-28 12:40:00,35.86,36.0,35.86,35.9,15300.0,31.8402,31.9645,31.8402,31.8758,15300.0
2011-02-28 12:50:00,35.9,35.95,35.86,35.95,29100.0,31.8758,31.9202,31.8402,31.9202,29100.0
2011-02-28 13:00:00,35.95,35.95,35.89,35.9,9700.0,31.9202,31.9202,31.8669,31.8758,9700.0
2011-02-28 13:10:00,35.91,36.02,35.91,35.92,6600.0,31.8846,31.9823,31.8846,31.8935,6600.0
2011-02-28 13:20:00,35.94,35.99,35.91,35.92,4100.0,31.9113,31.9557,31.8846,31.8935,4100.0
2011-02-28 13:30:00,35.9,35.97,35.88,35.95,16900.0,31.8758,31.9379,31.858,31.9202,16900.0
2011-02-28 13:40:00,35.95,35.97,35.91,35.95,15100.0,31.9202,31.9379,31.8846,31.9202,15100.0
2011-02-28 13:50:00,35.95,35.98,35.9,35.9,10500.0,31.9202,31.9468,31.8758,31.8758,10500.0
2011-02-28 14:00:00,35.89,35.9,35.68,35.69,37100.0,31.8669,31.8758,31.6804,31.6893,37100.0
2011-02-28 14:10:00,35.7,35.78,35.7,35.77,18200.0,31.6982,31.7692,31.6982,31.7603,18200.0
2011-02-28 14:20:00,35.77,35.83,35.74,35.82,12900.0,31.7603,31.8136,31.7337,31.8047,12900.0
2011-02-28 14:30:00,35.83,35.84,35.79,35.79,12200.0,31.8136,31.8225,31.7781,31.7781,12200.0
2011-02-28 14:40:00,35.79,35.81,35.73,35.76,15300.0,31.7781,31.7958,31.7248,31.7515,15300.0
2011-02-28 14:50:00,35.75,35.76,35.73,35.75,12500.0,31.7426,31.7515,31.7248,31.7426,12500.0
2011-02-28 15:00:00,35.76,35.76,35.64,35.66,20500.0,31.7515,31.7515,31.6449,31.6627,20500.0
2011-02-28 15:10:00,35.65,35.67,35.63,35.64,21400.0,31.6538,31.6715,31.636,31.6449,21400.0
2011-02-28 15:20:00,35.63,35.64,35.51,35.55,50500.0,31.636,31.6449,31.5295,31.565,50500.0
2011-02-28 15:30:00,35.56,35.63,35.54,35.59,42900.0,31.5739,31.636,31.5561,31.6005,42900.0
2011-02-28 15:40:00,35.58,35.6,35.55,35.56,54300.0,31.5916,31.6094,31.565,31.5739,54300.0
2011-02-28 15:50:00,35.56,35.57,35.4,35.49,124600.0,31.5739,31.5828,31.4318,31.5117,124600.0
2011-03-01 09:30:00,35.53,35.71,35.29,35.36,19500.0,31.5472,31.7071,31.3341,31.3963,19500.0
2011-03-01 09:40:00,35.37,35.37,35.13,35.13,20300.0,31.4052,31.4052,31.1921,31.1921,20300.0
2011-03-01 09:50:00,35.11,35.26,35.09,35.14,17700.0,31.1743,31.3075,31.1566,31.201,17700.0
2011-03-01 10:00:00,35.09,35.18,34.88,34.94,30600.0,31.1566,31.2365,30.9701,31.0234,30600.0
2011-03-01 10:10:00,34.95,34.99,34.77,34.77,39300.0,31.0322,31.0678,30.8724,30.8724,39300.0
2011-03-01 10:20:00,34.76,34.85,34.68,34.7,37600.0,30.8635,30.9435,30.7925,30.8103,37600.0
2011-03-01 10:30:00,34.68,34.74,34.63,34.74,33500.0,30.7925,30.8458,30.7481,30.8458,33500.0
2011-03-01 10:40:00,34.76,34.92,34.76,34.91,18300.0,30.8635,31.0056,30.8635,30.9967,18300.0
2011-03-01 10:50:00,34.92,35.19,34.92,35.14,43100.0,31.0056,31.2453,31.0056,31.201,43100.0
2011-03-01 11:00:00,35.14,35.18,35.06,35.16,16800.0,31.201,31.2365,31.1299,31.2187,16800.0
2011-03-01 11:10:00,35.16,35.25,35.09,35.17,20500.0,31.2187,31.2986,31.1566,31.2276,20500.0
2011-03-01 11:20:00,35.18,35.18,35.09,35.09,20300.0,31.2365,31.2365,31.1566,31.1566,20300.0
2011-03-01 11:30:00,35.09,35.15,35.05,35.08,54300.0,31.1566,31.2098,31.121,31.1477,54300.0
2011-03-01 11:40:00,35.08,35.11,35.02,35.02,47800.0,31.1477,31.1743,31.0944,31.0944,47800.0
2011-03-01 11:50:00,35.02,35.09,34.99,35.04,41000.0,31.0944,31.1566,31.0678,31.1122,41000.0
2011-03-01 12:00:00,35.03,35.09,34.98,35.0,21800.0,31.1033,31.1566,31.0589,31.0766,21800.0
2011-03-01 12:10:00,34.99,35.0,34.89,34.91,12700.0,31.0678,31.0766,30.979,30.9967,12700.0
2011-03-01 12:20:00,34.91,34.93,34.84,34.85,15000.0,30.9967,31.0145,30.9346,30.9435,15000.0
2011-03-01 12:30:00,34.84,35.01,34.84,35.0,11600.0,30.9346,31.0855,30.9346,31.0766,11600.0
2011-03-01 12:40:00,34.99,35.08,34.99,35.06,10400.0,31.0678,31.1477,31.0678,31.1299,10400.0
2011-03-01 12:50:00,35.05,35.06,34.98,34.99,13800.0,31.121,31.1299,31.0589,31.0678,13800.0
2011-03-01 13:00:00,34.98,34.98,34.91,34.94,11500.0,31.0589,31.0589,30.9967,31.0234,11500.0
2011-03-01 13:10:00,34.94,35.0,34.88,34.99,17400.0,31.0234,31.0766,30.9701,31.0678,17400.0
2011-03-01 13:20:00,34.96,34.96,34.79,34.81,10700.0,31.0411,31.0411,30.8902,30.9079,10700.0
2011-03-01 13:30:00,34.8,34.89,34.79,34.88,16500.0,30.8991,30.979,30.8902,30.9701,16500.0
2011-03-01 13:40:00,34.87,34.93,34.84,34.85,24800.0,30.9612,31.0145,30.9346,30.9435,24800.0
2011-03-01 13:50:00,34.85,34.94,34.85,34.88,13600.0,30.9435,31.0234,30.9435,30.9701,13600.0
2011-03-01 14:00:00,34.87,34.87,34.73,34.75,11100.0,30.9612,30.9612,30.8369,30.8547,11100.0
2011-03-01 14:10:00,34.75,34.78,34.67,34.74,9300.0,30.8547,30.8813,30.7836,30.8458,9300.0
2011-03-01 14:20:00,34.73,34.77,34.6,34.62,17700.0,30.8369,30.8724,30.7215,30.7392,17700.0
2011-03-01 14:30:00,34.61,34.64,34.56,34.6,16700.0,30.7304,30.757,30.686,30.7215,16700.0
2011-03-01 14:40:00,34.6,34.69,34.6,34.67,33000.0,30.7215,30.8014,30.7215,30.7836,33000.0
2011-03-01 14:50:00,34.66,34.74,34.64,34.67,37300.0,30.7748,30.8458,30.757,30.7836,37300.0
2011-03-01 15:00:00,34.67,34.85,34.61,34.61,49300.0,30.7836,30.9435,30.7304,30.7304,49300.0
2011-03-01 15:10:00,34.61,34.77,34.59,34.76,15700.0,30.7304,30.8724,30.7126,30.8635,15700.0
2011-03-01 15:20:00,34.78,34.86,34.77,34.85,30300.0,30.8813,30.9523,30.8724,30.9435,30300.0
2011-03-01 15:30:00,34.84,34.95,34.82,34.91,39100.0,30.9346,31.0322,30.9168,30.9967,39100.0
2011-03-01 15:40:00,34.92,34.97,34.82,34.88,46200.0,31.0056,31.05,30.9168,30.9701,46200.0
2011-03-01 15:50:00,34.87,34.9,34.78,34.79,75100.0,30.9612,30.9879,30.8813,30.8902,75100.0
2011-03-02 09:30:00,34.77,34.87,34.77,34.87,4600.0,30.8724,30.9612,30.8724,30.9612,4600.0
2011-03-02 09:40:00,34.83,34.89,34.8,34.89,6400.0,30.9257,30.979,30.8991,30.979,6400.0
2011-03-02 09:50:00,34.95,35.11,34.9,35.02,12500.0,31.0322,31.1743,30.9879,31.0944,12500.0
2011-03-02 10:00:00,35.07,35.12,35.0,35.1,12800.0,31.1388,31.1832,31.0766,31.1654,12800.0
2011-03-02 10:10:00,35.14,35.17,35.07,35.09,14900.0,31.201,31.2276,31.1388,31.1566,14900.0
2011-03-02 10:20:00,35.09,35.18,35.08,35.1,15600.0,31.1566,31.2365,31.1477,31.1654,15600.0
2011-03-02 10:30:00,35.12,35.3,35.12,35.3,17000.0,31.1832,31.343,31.1832,31.343,17000.0
2011-03-02 10:40:00,35.29,35.3,35.15,35.22,15500.0,31.3341,31.343,31.2098,31.272,15500.0
2011-03-02 10:50:00,35.23,35.34,35.23,35.25,85100.0,31.2809,31.3785,31.2809,31.2986,85100.0
2011-03-02 11:00:00,35.26,35.26,35.07,35.13,23500.0,31.3075,31.3075,31.1388,31.1921,23500.0
2011-03-02 11:10:00,35.14,35.14,35.07,35.08,10100.0,31.201,31.201,31.1388,31.1477,10100.0
2011-03-02 11:20:00,35.09,35.1,34.96,34.99,12400.0,31.1566,31.1654,31.0411,31.0678,12400.0
2011-03-02 11:30:00,34.97,35.05,34.96,35.02,5000.0,31.05,31.121,31.0411,31.0944,5000.0
2011-03-02 11:40:00,35.02,35.08,34.92,34.94,12700.0,31.0944,31.1477,31.0056,31.0234,12700.0
2011-03-02 11:50:00,34.93,34.95,34.84,34.85,10000.0,31.0145,31.0322,30.9346,30.9435,10000.0
2011-03-02 12:00:00,34.84,34.88,34.82,34.87,15000.0,30.9346,30.9701,30.9168,30.9612,15000.0
2011-03-02 12:10:00,34.88,34.93,34.87,34.92,17300.0,30.9701,31.0145,30.9612,31.0056,17300.0
2011-03-02 12:20:00,34.92,34.98,34.91,34.98,7300.0,31.0056,31.0589,30.9967,31.0589,7300.0
2011-03-02 12:30:00,34.97,35.02,34.97,35.01,6900.0,31.05,31.0944,31.05,31.0855,6900.0
2011-03-02 12:40:00,35.0,35.01,34.98,34.99,4900.0,31.0766,31.0855,31.0589,31.0678,4900.0
2011-03-02 12:50:00,35.0,35.07,34.97,35.07,17500.0,31.0766,31.1388,31.05,31.1388,17500.0
2011-03-02 13:00:00,35.07,35.14,35.06,35.06,22200.0,31.1388,31.201,31.1299,31.1299,22200.0
2011-03-02 13:10:00,35.05,35.12,35.0,35.09,14300.0,31.121,31.1832,31.0766,31.1566,14300.0
2011-03-02 13:20:00,35.1,35.11,35.02,35.04,5300.0,31.1654,31.1743,31.0944,31.1122,5300.0
2011-03-02 13:30:00,35.02,35.09,35.0,35.02,9000.0,31.0944,31.1566,31.0766,31.0944,9000.0
2011-03-02 13:40:00,35.02,35.04,34.99,35.02,11400.0,31.0944,31.1122,31.0678,31.0944,11400.0
2011-03-02 13:50:00,35.02,35.07,35.02,35.07,11700.0,31.0944,31.1388,31.0944,31.1388,11700.0
2011-03-02 14:00:00,35.08,35.11,35.02,35.08,23700.0,31.1477,31.1743,31.0944,31.1477,23700.0
2011-03-02 14:10:00,35.09,35.15,35.05,35.09,22300.0,31.1566,31.2098,31.121,31.1566,22300.0
2011-03-02 14:20:00,35.1,35.1,35.02,35.05,14600.0,31.1654,31.1654,31.0944,31.121,14600.0
2011-03-02 14:30:00,35.06,35.1,35.05,35.07,13200.0,31.1299,31.1654,31.121,31.1388,13200.0
2011-03-02 14:40:00,35.07,35.12,35.07,35.09,35100.0,31.1388,31.1832,31.1388,31.1566,35100.0
2011-03-02 14:50:00,35.09,35.12,35.09,35.1,33000.0,31.1566,31.1832,31.1566,31.1654,33000.0
2011-03-02 15:00:00,35.1,35.12,35.06,35.09,48200.0,31.1654,31.1832,31.1299,31.1566,48200.0
2011-03-02 15:10:00,35.09,35.1,35.08,35.09,26700.0,31.1566,31.1654,31.1477,31.1566,26700.0
2011-03-02 15:20:00,35.09,35.1,35.06,35.07,47400.0,31.1566,31.1654,31.1299,31.1388,47400.0
2011-03-02 15:30:00,35.07,35.09,35.01,35.04,41800.0,31.1388,31.1566,31.0855,31.1122,41800.0
2011-03-02 15:40:00,35.04,35.08,35.0,35.03,63100.0,31.1122,31.1477,31.0766,31.1033,63100.0
2011-03-02 15:50:00,35.02,35.06,34.98,35.03,152500.0,31.0944,31.1299,31.0589,31.1033,152500.0
2011-03-03 09:30:00,35.22,35.72,35.22,35.62,19800.0,31.272,31.7159,31.272,31.6271,19800.0
2011-03-03 09:40:00,35.6,35.82,35.59,35.82,9200.0,31.6094,31.8047,31.6005,31.8047,9200.0
2011-03-03 09:50:00,35.76,35.79,35.53,35.53,11600.0,31.7515,31.7781,31.5472,31.5472,11600.0
2011-03-03 10:00:00,35.55,35.67,35.52,35.62,14500.0,31.565,31.6715,31.5384,31.6271,14500.0
2011-03-03 10:10:00,35.61,35.64,35.55,35.56,21300.0,31.6183,31.6449,31.565,31.5739,21300.0
2011-03-03 10:20:00,35.55,35.57,35.47,35.54,18200.0,31.565,31.5828,31.494,31.5561,18200.0
2011-03-03 10:30:00,35.53,35.58,35.46,35.54,10000.0,31.5472,31.5916,31.4851,31.5561,10000.0
2011-03-03 10:40:00,35.55,35.68,35.55,35.59,15000.0,31.565,31.6804,31.565,31.6005,15000.0
2011-03-03 10:50:00,35.6,35.66,35.51,35.61,26200.0,31.6094,31.6627,31.5295,31.6183,26200.0
2011-03-03 11:00:00,35.61,35.63,35.51,35.59,11800.0,31.6183,31.636,31.5295,31.6005,11800.0
2011-03-03 11:10:00,35.62,35.65,35.55,35.61,16400.0,31.6271,31.6538,31.565,31.6183,16400.0
2011-03-03 11:20:00,35.61,35.62,35.55,35.55,8200.0,31.6183,31.6271,31.565,31.565,8200.0
2011-03-03 11:30:00,35.56,35.6,35.55,35.55,7000.0,31.5739,31.6094,31.565,31.565,7000.0
2011-03-03 11:40:00,35.54,35.63,35.54,35.57,15900.0,31.5561,31.636,31.5561,31.5828,15900.0
2011-03-03 11:50:00,35.58,35.63,35.56,35.58,8000.0,31.5916,31.636,31.5739,31.5916,8000.0
2011-03-03 12:00:00,35.58,35.6,35.54,35.56,7700.0,31.5916,31.6094,31.5561,31.5739,7700.0
2011-03-03 12:10:00,35.57,35.62,35.54,35.58,13400.0,31.5828,31.6271,31.5561,31.5916,13400.0
2011-03-03 12:20:00,35.58,35.62,35.54,35.57,9700.0,31.5916,31.6271,31.5561,31.5828,9700.0
2011-03-03 12:30:00,35.57,35.61,35.56,35.6,5400.0,31.5828,31.6183,31.5739,31.6094,5400.0
2011-03-03 12:40:00,35.6,35.64,35.57,35.61,10500.0,31.6094,31.6449,31.5828,31.6183,10500.0
2011-03-03 12:50:00,35.61,35.62,35.55,35.56,4700.0,31.6183,31.6271,31.565,31.5739,4700.0
2011-03-03 13:00:00,35.56,35.63,35.56,35.62,9300.0,31.5739,31.636,31.5739,31.6271,9300.0
2011-03-03 13:10:00,35.62,35.64,35.59,35.61,13800.0,31.6271,31.6449,31.6005,31.6183,13800.0
2011-03-03 13:20:00,35.61,35.62,35.55,35.57,7100.0,31.6183,31.6271,31.565,31.5828,7100.0
2011-03-03 13:30:00,35.57,35.62,35.55,35.58,7600.0,31.5828,31.6271,31.565,31.5916,7600.0
2011-03-03 13:40:00,35.57,35.6,35.55,35.59,3900.0,31.5828,31.6094,31.565,31.6005,3900.0
2011-03-03 13:50:00,35.6,35.62,35.57,35.58,5600.0,31.6094,31.6271,31.5828,31.5916,5600.0
2011-03-03 14:00:00,35.58,35.64,35.58,35.6,20300.0,31.5916,31.6449,31.5916,31.6094,20300.0
2011-03-03 14:10:00,35.6,35.63,35.55,35.55,14300.0,31.6094,31.636,31.565,31.565,14300.0
2011-03-03 14:20:00,35.57,35.61,35.57,35.59,9500.0,31.5828,31.6183,31.5828,31.6005,9500.0
2011-03-03 14:30:00,35.59,35.63,35.58,35.6,12400.0,31.6005,31.636,31.5916,31.6094,12400.0
2011-03-03 14:40:00,35.6,35.61,35.57,35.59,53600.0,31.6094,31.6183,31.5828,31.6005,53600.0
2011-03-03 14:50:00,35.58,35.63,35.58,35.61,30600.0,31.5916,31.636,31.5916,31.6183,30600.0
2011-03-03 15:00:00,35.61,35.63,35.6,35.62,59500.0,31.6183,31.636,31.6094,31.6271,59500.0
2011-03-03 15:10:00,35.61,35.62,35.58,35.6,30000.0,31.6183,31.6271,31.5916,31.6094,30000.0
2011-03-03 15:20:00,35.61,35.62,35.59,35.62,14600.0,31.6183,31.6271,31.6005,31.6271,14600.0
2011-03-03 15:30:00,35.61,35.69,35.61,35.69,8700.0,31.6183,31.6893,31.6183,31.6893,8700.0
2011-03-03 15:40:00,35.7,35.73,35.66,35.71,22800.0,31.6982,31.7248,31.6627,31.7071,22800.0
2011-03-03 15:50:00,35.71,35.78,35.7,35.71,48400.0,31.7071,31.7692,31.6982,31.7071,48400.0
2011-03-04 09:30:00,35.83,35.83,35.51,35.52,23600.0,31.8136,31.8136,31.5295,31.5384,23600.0
2011-03-04 09:40:00,35.53,35.61,35.19,35.6,40500.0,31.5472,31.6183,31.2453,31.6094,40500.0
2011-03-04 09:50:00,35.56,35.69,35.53,35.64,8900.0,31.5739,31.6893,31.5472,31.6449,8900.0
2011-03-04 10:00:00,35.68,35.68,35.54,35.66,10500.0,31.6804,31.6804,31.5561,31.6627,10500.0
2011-03-04 10:10:00,35.63,35.67,35.55,35.59,10300.0,31.636,31.6715,31.565,31.6005,10300.0
2011-03-04 10:20:00,35.6,35.69,35.58,35.62,11700.0,31.6094,31.6893,31.5916,31.6271,11700.0
2011-03-04 10:30:00,35.61,35.66,35.55,35.66,6400.0,31.6183,31.6627,31.565,31.6627,6400.0
2011-03-04 10:40:00,35.65,35.65,35.53,35.56,15100.0,31.6538,31.6538,31.5472,31.5739,15100.0
2011-03-04 10:50:00,35.57,35.58,35.54,35.55,8500.0,31.5828,31.5916,31.5561,31.565,8500.0
2011-03-04 11:00:00,35.55,35.55,35.42,35.45,18700.0,31.565,31.565,31.4496,31.4762,18700.0
2011-03-04 11:10:00,35.45,35.5,35.4,35.43,6200.0,31.4762,31.5206,31.4318,31.4584,6200.0
2011-03-04 11:20:00,35.45,35.51,35.43,35.5,3000.0,31.4762,31.5295,31.4584,31.5206,3000.0
2011-03-04 11:30:00,35.46,35.55,35.41,35.49,8100.0,31.4851,31.565,31.4407,31.5117,8100.0
2011-03-04 11:40:00,35.49,35.51,35.48,35.49,6600.0,31.5117,31.5295,31.5028,31.5117,6600.0
2011-03-04 11:50:00,35.5,35.51,35.37,35.38,3100.0,31.5206,31.5295,31.4052,31.414,3100.0
2011-03-04 12:00:00,35.38,35.45,35.37,35.39,5500.0,31.414,31.4762,31.4052,31.4229,5500.0
2011-03-04 12:10:00,35.38,35.4,35.3,35.31,3400.0,31.414,31.4318,31.343,31.3519,3400.0
2011-03-04 12:20:00,35.3,35.3,35.12,35.12,15300.0,31.343,31.343,31.1832,31.1832,15300.0
2011-03-04 12:30:00,35.12,35.16,35.04,35.1,29800.0,31.1832,31.2187,31.1122,31.1654,29800.0
2011-03-04 12:40:00,35.1,35.11,35.08,35.1,14100.0,31.1654,31.1743,31.1477,31.1654,14100.0
2011-03-04 12:50:00,35.09,35.12,35.08,35.09,5000.0,31.1566,31.1832,31.1477,31.1566,5000.0
2011-03-04 13:00:00,35.11,35.13,35.03,35.08,7200.0,31.1743,31.1921,31.1033,31.1477,7200.0
2011-03-04 13:10:00,35.08,35.09,34.99,35.03,3700.0,31.1477,31.1566,31.0678,31.1033,3700.0
2011-03-04 13:20:00,35.04,35.05,35.01,35.04,3200.0,31.1122,31.121,31.0855,31.1122,3200.0
2011-03-04 13:30:00,35.03,35.17,35.01,35.17,13500.0,31.1033,31.2276,31.0855,31.2276,13500.0
2011-03-04 13:40:00,35.17,35.17,35.09,35.13,9200.0,31.2276,31.2276,31.1566,31.1921,9200.0
2011-03-04 13:50:00,35.12,35.17,35.07,35.17,6500.0,31.1832,31.2276,31.1388,31.2276,6500.0
2011-03-04 14:00:00,35.17,35.17,35.08,35.12,5700.0,31.2276,31.2276,31.1477,31.1832,5700.0
2011-03-04 14:10:00,35.12,35.13,35.03,35.08,7500.0,31.1832,31.1921,31.1033,31.1477,7500.0
2011-03-04 14:20:00,35.09,35.13,35.07,35.09,5800.0,31.1566,31.1921,31.1388,31.1566,5800.0
2011-03-04 14:30:00,35.1,35.14,35.09,35.12,6400.0,31.1654,31.201,31.1566,31.1832,6400.0
2011-03-04 14:40:00,35.12,35.13,35.06,35.08,6200.0,31.1832,31.1921,31.1299,31.1477,6200.0
2011-03-04 14:50:00,35.08,35.13,35.05,35.12,11000.0,31.1477,31.1921,31.121,31.1832,11000.0
2011-03-04 15:00:00,35.12,35.21,35.12,35.13,11200.0,31.1832,31.2631,31.1832,31.1921,11200.0
2011-03-04 15:10:00,35.12,35.16,35.05,35.09,11400.0,31.1832,31.2187,31.121,31.1566,11400.0
2011-03-04 15:20:00,35.09,35.09,35.01,35.04,15400.0,31.1566,31.1566,31.0855,31.1122,15400.0
2011-03-04 15:30:00,35.03,35.07,34.99,35.07,16500.0,31.1033,31.1388,31.0678,31.1388,16500.0
2011-03-04 15:40:00,35.08,35.22,35.08,35.21,17200.0,31.1477,31.272,31.1477,31.2631,17200.0
2011-03-04 15:50:00,35.2,35.32,35.2,35.27,53000.0,31.2542,31.3608,31.2542,31.3164,53000.0
2011-03-07 09:30:00,35.38,35.66,35.38,35.54,8500.0,31.414,31.6627,31.414,31.5561,8500.0
2011-03-07 09:40:00,35.5,35.52,35.38,35.45,16300.0,31.5206,31.5384,31.414,31.4762,16300.0
2011-03-07 09:50:00,35.46,35.52,35.35,35.46,33700.0,31.4851,31.5384,31.3874,31.4851,33700.0
2011-03-07 10:00:00,35.43,35.46,35.31,35.32,10600.0,31.4584,31.4851,31.3519,31.3608,10600.0
2011-03-07 10:10:00,35.32,35.4,35.26,35.29,6300.0,31.3608,31.4318,31.3075,31.3341,6300.0
2011-03-07 10:20:00,35.29,35.36,35.29,35.36,2300.0,31.3341,31.3963,31.3341,31.3963,2300.0
2011-03-07 10:30:00,35.36,35.36,35.2,35.2,8600.0,31.3963,31.3963,31.2542,31.2542,8600.0
2011-03-07 10:40:00,35.18,35.18,35.04,35.07,3400.0,31.2365,31.2365,31.1122,31.1388,3400.0
2011-03-07 10:50:00,35.08,35.11,35.0,35.03,5600.0,31.1477,31.1743,31.0766,31.1033,5600.0
2011-03-07 11:00:00,35.01,35.01,34.85,34.86,6000.0,31.0855,31.0855,30.9435,30.9523,6000.0
2011-03-07 11:10:00,34.89,34.93,34.79,34.87,10800.0,30.979,31.0145,30.8902,30.9612,10800.0
2011-03-07 11:20:00,34.89,34.89,34.72,34.75,9400.0,30.979,30.979,30.828,30.8547,9400.0
2011-03-07 11:30:00,34.77,34.83,34.77,34.83,2100.0,30.8724,30.9257,30.8724,30.9257,2100.0
2011-03-07 11:40:00,34.83,34.84,34.75,34.75,5300.0,30.9257,30.9346,30.8547,30.8547,5300.0
2011-03-07 11:50:00,34.68,34.71,34.62,34.71,3000.0,30.7925,30.8192,30.7392,30.8192,3000.0
2011-03-07 12:00:00,34.7,34.79,34.69,34.79,10300.0,30.8103,30.8902,30.8014,30.8902,10300.0
2011-03-07 12:10:00,34.78,34.85,34.73,34.74,10600.0,30.8813,30.9435,30.8369,30.8458,10600.0
2011-03-07 12:20:00,34.73,34.79,34.72,34.72,9300.0,30.8369,30.8902,30.828,30.828,9300.0
2011-03-07 12:30:00,34.72,34.79,34.7,34.74,8200.0,30.828,30.8902,30.8103,30.8458,8200.0
2011-03-07 12:40:00,34.74,34.75,34.67,34.68,4100.0,30.8458,30.8547,30.7836,30.7925,4100.0
2011-03-07 12:50:00,34.67,34.72,34.6,34.63,8300.0,30.7836,30.828,30.7215,30.7481,8300.0
2011-03-07 13:00:00,34.64,34.69,34.58,34.63,19300.0,30.757,30.8014,30.7037,30.7481,19300.0
2011-03-07 13:10:00,34.62,34.71,34.6,34.68,5200.0,30.7392,30.8192,30.7215,30.7925,5200.0
2011-03-07 13:20:00,34.68,34.7,34.63,34.65,8400.0,30.7925,30.8103,30.7481,30.7659,8400.0
2011-03-07 13:30:00,34.65,34.68,34.6,34.67,4200.0,30.7659,30.7925,30.7215,30.7836,4200.0
2011-03-07 13:40:00,34.66,34.73,34.66,34.7,10900.0,30.7748,30.8369,30.7748,30.8103,10900.0
2011-03-07 13:50:00,34.7,34.77,34.65,34.74,37400.0,30.8103,30.8724,30.7659,30.8458,37400.0
2011-03-07 14:00:00,34.74,34.81,34.73,34.74,50700.0,30.8458,30.9079,30.8369,30.8458,50700.0
2011-03-07 14:10:00,34.74,34.83,34.67,34.83,8700.0,30.8458,30.9257,30.7836,30.9257,8700.0
2011-03-07 14:20:00,34.83,34.86,34.78,34.8,9100.0,30.9257,30.9523,30.8813,30.8991,9100.0
2011-03-07 14:30:00,34.77,34.8,34.77,34.77,6700.0,30.8724,30.8991,30.8724,30.8724,6700.0
2011-03-07 14:40:00,34.78,34.81,34.74,34.79,13600.0,30.8813,30.9079,30.8458,30.8902,13600.0
2011-03-07 14:50:00,34.79,34.83,34.76,34.82,15200.0,30.8902,30.9257,30.8635,30.9168,15200.0
2011-03-07 15:00:00,34.8,34.86,34.78,34.85,10800.0,30.8991,30.9523,30.8813,30.9435,10800.0
2011-03-07 15:10:00,34.84,34.95,34.84,34.93,17500.0,30.9346,31.0322,30.9346,31.0145,17500.0
2011-03-07 15:20:00,34.93,35.03,34.87,35.01,17300.0,31.0145,31.1033,30.9612,31.0855,17300.0
2011-03-07 15:30:00,35.01,35.11,34.96,35.07,22200.0,31.0855,31.1743,31.0411,31.1388,22200.0
2011-03-07 15:40:00,35.07,35.09,34.95,34.96,58000.0,31.1388,31.1566,31.0322,31.0411,58000.0
2011-03-07 15:50:00,34.96,35.0,34.88,34.92,63600.0,31.0411,31.0766,30.9701,31.0056,63600.0
2011-03-08 09:30:00,34.96,35.21,34.96,34.97,9900.0,31.0411,31.2631,31.0411,31.05,9900.0
2011-03-08 09:40:00,34.93,35.09,34.89,34.9,6700.0,31.0145,31.1566,30.979,30.9879,6700.0
2011-03-08 09:50:00,34.89,35.06,34.87,35.06,7000.0,30.979,31.1299,30.9612,31.1299,7000.0
2011-03-08 10:00:00,35.07,35.29,35.07,35.17,26100.0,31.1388,31.3341,31.1388,31.2276,26100.0
2011-03-08 10:10:00,35.17,35.43,35.14,35.38,50400.0,31.2276,31.4584,31.201,31.414,50400.0
2011-03-08 10:20:00,35.4,35.5,35.39,35.5,11800.0,31.4318,31.5206,31.4229,31.5206,11800.0
2011-03-08 10:30:00,35.51,35.6,35.46,35.51,17300.0,31.5295,31.6094,31.4851,31.5295,17300.0
2011-03-08 10:40:00,35.55,35.57,35.42,35.56,8900.0,31.565,31.5828,31.4496,31.5739,8900.0
2011-03-08 10:50:00,35.55,35.64,35.52,35.57,8700.0,31.565,31.6449,31.5384,31.5828,8700.0
2011-03-08 11:00:00,35.56,35.63,35.56,35.61,5900.0,31.5739,31.636,31.5739,31.6183,5900.0
2011-03-08 11:10:00,35.63,35.67,35.52,35.64,8400.0,31.636,31.6715,31.5384,31.6449,8400.0
2011-03-08 11:20:00,35.67,35.77,35.64,35.77,7400.0,31.6715,31.7603,31.6449,31.7603,7400.0
2011-03-08 11:30:00,35.75,35.82,35.68,35.7,8100.0,31.7426,31.8047,31.6804,31.6982,8100.0
2011-03-08 11:40:00,35.72,35.79,35.67,35.78,9800.0,31.7159,31.7781,31.6715,31.7692,9800.0
2011-03-08 11:50:00,35.79,35.84,35.79,35.84,5700.0,31.7781,31.8225,31.7781,31.8225,5700.0
2011-03-08 12:00:00,35.83,35.86,35.81,35.84,7700.0,31.8136,31.8402,31.7958,31.8225,7700.0
2011-03-08 12:10:00,35.84,35.84,35.7,35.78,6600.0,31.8225,31.8225,31.6982,31.7692,6600.0
2011-03-08 12:20:00,35.78,35.81,35.76,35.77,3600.0,31.7692,31.7958,31.7515,31.7603,3600.0
2011-03-08 12:30:00,35.78,35.78,35.66,35.68,4700.0,31.7692,31.7692,31.6627,31.6804,4700.0
2011-03-08 12:40:00,35.68,35.73,35.63,35.63,5000.0,31.6804,31.7248,31.636,31.636,5000.0
2011-03-08 12:50:00,35.66,35.66,35.62,35.62,4000.0,31.6627,31.6627,31.6271,31.6271,4000.0
2011-03-08 13:00:00,35.61,35.7,35.61,35.67,3900.0,31.6183,31.6982,31.6183,31.6715,3900.0
2011-03-08 13:10:00,35.66,35.66,35.57,35.6,4800.0,31.6627,31.6627,31.5828,31.6094,4800.0
2011-03-08 13:20:00,35.59,35.63,35.59,35.61,3900.0,31.6005,31.636,31.6005,31.6183,3900.0
2011-03-08 13:30:00,35.62,35.68,35.61,35.64,3900.0,31.6271,31.6804,31.6183,31.6449,3900.0
2011-03-08 13:40:00,35.64,35.64,35.57,35.64,10900.0,31.6449,31.6449,31.5828,31.6449,10900.0
2011-03-08 13:50:00,35.63,35.68,35.58,35.65,16000.0,31.636,31.6804,31.5916,31.6538,16000.0
2011-03-08 14:00:00,35.68,35.69,35.52,35.53,7600.0,31.6804,31.6893,31.5384,31.5472,7600.0
2011-03-08 14:10:00,35.54,35.56,35.48,35.55,12300.0,31.5561,31.5739,31.5028,31.565,12300.0
2011-03-08 14:20:00,35.56,35.57,35.51,35.52,6500.0,31.5739,31.5828,31.5295,31.5384,6500.0
2011-03-08 14:30:00,35.52,35.52,35.44,35.52,6300.0,31.5384,31.5384,31.4673,31.5384,6300.0
2011-03-08 14:40:00,35.52,35.64,35.5,35.62,10200.0,31.5384,31.6449,31.5206,31.6271,10200.0
2011-03-08 14:50:00,35.62,35.65,35.57,35.65,9100.0,31.6271,31.6538,31.5828,31.6538,9100.0
2011-03-08 15:00:00,35.63,35.63,35.53,35.62,11700.0,31.636,31.636,31.5472,31.6271,11700.0
2011-03-08 15:10:00,35.62,35.62,35.56,35.57,12600.0,31.6271,31.6271,31.5739,31.5828,12600.0
2011-03-08 15:20:00,35.58,35.6,35.49,35.54,27900.0,31.5916,31.6094,31.5117,31.5561,27900.0
2011-03-08 15:30:00,35.53,35.57,35.49,35.5,16800.0,31.5472,31.5828,31.5117,31.5206,16800.0
2011-03-08 15:40:00,35.51,35.51,35.43,35.48,37600.0,31.5295,31.5295,31.4584,31.5028,37600.0
2011-03-08 15:50:00,35.49,35.51,35.44,35.49,57600.0,31.5117,31.5295,31.4673,31.5117,57600.0
2011-03-09 09:30:00,35.4,35.42,35.14,35.22,8300.0,31.4318,31.4496,31.201,31.272,8300.0
2011-03-09 09:40:00,35.18,35.28,35.06,35.2,11100.0,31.2365,31.3253,31.1299,31.2542,11100.0
2011-03-09 09:50:00,35.19,35.38,35.13,35.29,41900.0,31.2453,31.414,31.1921,31.3341,41900.0
2011-03-09 10:00:00,35.32,35.43,35.24,35.29,11100.0,31.3608,31.4584,31.2897,31.3341,11100.0
2011-03-09 10:10:00,35.26,35.35,35.23,35.28,17500.0,31.3075,31.3874,31.2809,31.3253,17500.0
2011-03-09 10:20:00,35.29,35.43,35.28,35.39,2300.0,31.3341,31.4584,31.3253,31.4229,2300.0
2011-03-09 10:30:00,35.4,35.46,35.35,35.4,7200.0,31.4318,31.4851,31.3874,31.4318,7200.0
2011-03-09 10:40:00,35.4,35.4,35.34,35.36,2400.0,31.4318,31.4318,31.3785,31.3963,2400.0
2011-03-09 10:50:00,35.37,35.37,35.15,35.16,5700.0,31.4052,31.4052,31.2098,31.2187,5700.0
2011-03-09 11:00:00,35.12,35.33,35.04,35.26,16400.0,31.1832,31.3697,31.1122,31.3075,16400.0
2011-03-09 11:10:00,35.3,35.34,35.24,35.29,7000.0,31.343,31.3785,31.2897,31.3341,7000.0
2011-03-09 11:20:00,35.33,35.37,35.3,35.33,4800.0,31.3697,31.4052,31.343,31.3697,4800.0
2011-03-09 11:30:00,35.32,35.41,35.22,35.39,5500.0,31.3608,31.4407,31.272,31.4229,5500.0
2011-03-09 11:40:00,35.42,35.44,35.39,35.42,10000.0,31.4496,31.4673,31.4229,31.4496,10000.0
2011-03-09 11:50:00,35.39,35.48,35.33,35.44,8000.0,31.4229,31.5028,31.3697,31.4673,8000.0
2011-03-09 12:00:00,35.47,35.54,35.47,35.49,2700.0,31.494,31.5561,31.494,31.5117,2700.0
2011-03-09 12:10:00,35.48,35.51,35.48,35.51,1200.0,31.5028,31.5295,31.5028,31.5295,1200.0
2011-03-09 12:20:00,35.51,35.53,35.42,35.46,3900.0,31.5295,31.5472,31.4496,31.4851,3900.0
2011-03-09 12:30:00,35.45,35.49,35.39,35.49,11000.0,31.4762,31.5117,31.4229,31.5117,11000.0
2011-03-09 12:40:00,35.46,35.47,35.41,35.47,5000.0,31.4851,31.494,31.4407,31.494,5000.0
2011-03-09 12:50:00,35.49,35.51,35.43,35.46,17900.0,31.5117,31.5295,31.4584,31.4851,17900.0
2011-03-09 13:00:00,35.46,35.48,35.37,35.44,7000.0,31.4851,31.5028,31.4052,31.4673,7000.0
2011-03-09 13:10:00,35.44,35.45,35.38,35.42,7200.0,31.4673,31.4762,31.414,31.4496,7200.0
2011-03-09 13:20:00,35.43,35.51,35.4,35.46,6200.0,31.4584,31.5295,31.4318,31.4851,6200.0
2011-03-09 13:30:00,35.41,35.43,35.39,35.41,4700.0,31.4407,31.4584,31.4229,31.4407,4700.0
2011-03-09 13:40:00,35.42,35.46,35.41,35.45,14100.0,31.4496,31.4851,31.4407,31.4762,14100.0
2011-03-09 13:50:00,35.45,35.45,35.39,35.43,5700.0,31.4762,31.4762,31.4229,31.4584,5700.0
2011-03-09 14:00:00,35.44,35.48,35.42,35.43,11400.0,31.4673,31.5028,31.4496,31.4584,11400.0
2011-03-09 14:10:00,35.43,35.47,35.42,35.47,5100.0,31.4584,31.494,31.4496,31.494,5100.0
2011-03-09 14:20:00,35.46,35.46,35.37,35.42,5500.0,31.4851,31.4851,31.4052,31.4496,5500.0
2011-03-09 14:30:00,35.42,35.42,35.3,35.3,3800.0,31.4496,31.4496,31.343,31.343,3800.0
2011-03-09 14:40:00,35.33,35.42,35.31,35.4,11000.0,31.3697,31.4496,31.3519,31.4318,11000.0
2011-03-09 14:50:00,35.4,35.47,35.4,35.43,18800.0,31.4318,31.494,31.4318,31.4584,18800.0
2011-03-09 15:00:00,35.43,35.47,35.4,35.47,11400.0,31.4584,31.494,31.4318,31.494,11400.0
2011-03-09 15:10:00,35.46,35.49,35.39,35.4,14200.0,31.4851,31.5117,31.4229,31.4318,14200.0
2011-03-09 15:20:00,35.4,35.43,35.35,35.41,19500.0,31.4318,31.4584,31.3874,31.4407,19500.0
2011-03-09 15:30:00,35.41,35.42,35.32,35.36,16800.0,31.4407,31.4496,31.3608,31.3963,16800.0
2011-03-09 15:40:00,35.36,35.51,35.32,35.44,67800.0,31.3963,31.5295,31.3608,31.4673,67800.0
2011-03-09 15:50:00,35.44,35.52,35.39,35.51,51500.0,31.4673,31.5384,31.4229,31.5295,51500.0
2011-03-10 09:30:00,35.0,35.06,34.7,34.76,11200.0,31.0766,31.1299,30.8103,30.8635,11200.0
2011-03-10 09:40:00,34.73,34.8,34.6,34.77,14700.0,30.8369,30.8991,30.7215,30.8724,14700.0
2011-03-10 09:50:00,34.75,34.88,34.71,34.75,21700.0,30.8547,30.9701,30.8192,30.8547,21700.0
2011-03-10 10:00:00,34.78,34.88,34.78,34.84,12400.0,30.8813,30.9701,30.8813,30.9346,12400.0
2011-03-10 10:10:00,34.8,34.92,34.8,34.87,6800.0,30.8991,31.0056,30.8991,30.9612,6800.0
2011-03-10 10:20:00,34.86,34.91,34.81,34.85,11900.0,30.9523,30.9967,30.9079,30.9435,11900.0
2011-03-10 10:30:00,34.85,34.88,34.8,34.86,16500.0,30.9435,30.9701,30.8991,30.9523,16500.0
2011-03-10 10:40:00,34.86,34.91,34.8,34.82,12200.0,30.9523,30.9967,30.8991,30.9168,12200.0
2011-03-10 10:50:00,34.8,34.91,34.8,34.89,42400.0,30.8991,30.9967,30.8991,30.979,42400.0
2011-03-10 11:00:00,34.87,34.87,34.78,34.8,5100.0,30.9612,30.9612,30.8813,30.8991,5100.0
2011-03-10 11:10:00,34.79,34.8,34.64,34.76,6600.0,30.8902,30.8991,30.757,30.8635,6600.0
2011-03-10 11:20:00,34.75,34.79,34.74,34.77,4800.0,30.8547,30.8902,30.8458,30.8724,4800.0
2011-03-10 11:30:00,34.76,34.81,34.74,34.81,1800.0,30.8635,30.9079,30.8458,30.9079,1800.0
2011-03-10 11:40:00,34.8,34.8,34.76,34.76,2600.0,30.8991,30.8991,30.8635,30.8635,2600.0
2011-03-10 11:50:00,34.75,34.83,34.72,34.83,2800.0,30.8547,30.9257,30.828,30.9257,2800.0
2011-03-10 12:00:00,34.84,34.9,34.81,34.81,6100.0,30.9346,30.9879,30.9079,30.9079,6100.0
2011-03-10 12:10:00,34.82,34.88,34.79,34.79,8300.0,30.9168,30.9701,30.8902,30.8902,8300.0
2011-03-10 12:20:00,34.79,34.84,34.72,34.72,12900.0,30.8902,30.9346,30.828,30.828,12900.0
2011-03-10 12:30:00,34.75,34.76,34.69,34.73,4500.0,30.8547,30.8635,30.8014,30.8369,4500.0
2011-03-10 12:40:00,34.72,34.74,34.68,34.71,5600.0,30.828,30.8458,30.7925,30.8192,5600.0
2011-03-10 12:50:00,34.72,34.83,34.72,34.81,2900.0,30.828,30.9257,30.828,30.9079,2900.0
2011-03-10 13:00:00,34.83,34.88,34.7,34.72,7700.0,30.9257,30.9701,30.8103,30.828,7700.0
2011-03-10 13:10:00,34.7,34.79,34.7,34.79,3900.0,30.8103,30.8902,30.8103,30.8902,3900.0
2011-03-10 13:20:00,34.78,34.79,34.64,34.67,7500.0,30.8813,30.8902,30.757,30.7836,7500.0
2011-03-10 13:30:00,34.64,34.66,34.58,34.59,6500.0,30.757,30.7748,30.7037,30.7126,6500.0
2011-03-10 13:40:00,34.58,34.7,34.55,34.63,9400.0,30.7037,30.8103,30.6771,30.7481,9400.0
2011-03-10 13:50:00,34.64,34.67,34.55,34.57,9600.0,30.757,30.7836,30.6771,30.6948,9600.0
2011-03-10 14:00:00,34.59,34.61,34.56,34.56,15100.0,30.7126,30.7304,30.686,30.686,15100.0
2011-03-10 14:10:00,34.58,34.6,34.56,34.6,5500.0,30.7037,30.7215,30.686,30.7215,5500.0
2011-03-10 14:20:00,34.6,34.61,34.58,34.58,6400.0,30.7215,30.7304,30.7037,30.7037,6400.0
2011-03-10 14:30:00,34.6,34.64,34.58,34.63,10900.0,30.7215,30.757,30.7037,30.7481,10900.0
2011-03-10 14:40:00,34.64,34.64,34.59,34.62,33700.0,30.757,30.757,30.7126,30.7392,33700.0
2011-03-10 14:50:00,34.62,34.7,34.61,34.69,28200.0,30.7392,30.8103,30.7304,30.8014,28200.0
2011-03-10 15:00:00,34.68,34.68,34.6,34.66,9900.0,30.7925,30.7925,30.7215,30.7748,9900.0
2011-03-10 15:10:00,34.64,34.66,34.6,34.62,49300.0,30.757,30.7748,30.7215,30.7392,49300.0
2011-03-10 15:20:00,34.61,34.67,34.58,34.59,59200.0,30.7304,30.7836,30.7037,30.7126,59200.0
2011-03-10 15:30:00,34.6,34.6,34.51,34.56,34400.0,30.7215,30.7215,30.6416,30.686,34400.0
2011-03-10 15:40:00,34.56,34.64,34.5,34.52,45200.0,30.686,30.757,30.6327,30.6505,45200.0
2011-03-10 15:50:00,34.53,34.72,34.52,34.59,176200.0,30.6593,30.828,30.6505,30.7126,176200.0
2011-03-11 09:30:00,34.47,34.79,34.47,34.74,11600.0,30.6061,30.8902,30.6061,30.8458,11600.0
2011-03-11 09:40:00,34.71,34.92,34.71,34.76,12100.0,30.8192,31.0056,30.8192,30.8635,12100.0
2011-03-11 09:50:00,34.77,34.82,34.6,34.78,15900.0,30.8724,30.9168,30.7215,30.8813,15900.0
2011-03-11 10:00:00,34.75,34.76,34.67,34.71,8200.0,30.8547,30.8635,30.7836,30.8192,8200.0
2011-03-11 10:10:00,34.71,34.87,34.71,34.84,15000.0,30.8192,30.9612,30.8192,30.9346,15000.0
2011-03-11 10:20:00,34.84,34.96,34.8,34.85,24700.0,30.9346,31.0411,30.8991,30.9435,24700.0
2011-03-11 10:30:00,34.85,35.03,34.85,35.02,24500.0,30.9435,31.1033,30.9435,31.0944,24500.0
2011-03-11 10:40:00,35.01,35.03,34.91,35.0,19000.0,31.0855,31.1033,30.9967,31.0766,19000.0
2011-03-11 10:50:00,34.99,35.0,34.92,34.99,4400.0,31.0678,31.0766,31.0056,31.0678,4400.0
2011-03-11 11:00:00,35.04,35.06,34.95,34.95,14600.0,31.1122,31.1299,31.0322,31.0322,14600.0
2011-03-11 11:10:00,34.97,35.03,34.97,34.99,16600.0,31.05,31.1033,31.05,31.0678,16600.0
2011-03-11 11:20:00,35.0,35.06,34.96,35.01,5300.0,31.0766,31.1299,31.0411,31.0855,5300.0
2011-03-11 11:30:00,35.02,35.07,35.0,35.06,8500.0,31.0944,31.1388,31.0766,31.1299,8500.0
2011-03-11 11:40:00,35.06,35.17,35.04,35.17,6100.0,31.1299,31.2276,31.1122,31.2276,6100.0
2011-03-11 11:50:00,35.15,35.21,35.12,35.19,11200.0,31.2098,31.2631,31.1832,31.2453,11200.0
2011-03-11 12:00:00,35.2,35.23,35.19,35.23,7900.0,31.2542,31.2809,31.2453,31.2809,7900.0
2011-03-11 12:10:00,35.21,35.27,35.18,35.25,47100.0,31.2631,31.3164,31.2365,31.2986,47100.0
2011-03-11 12:20:00,35.27,35.33,35.27,35.31,24900.0,31.3164,31.3697,31.3164,31.3519,24900.0
2011-03-11 12:30:00,35.3,35.32,35.28,35.31,5300.0,31.343,31.3608,31.3253,31.3519,5300.0
2011-03-11 12:40:00,35.3,35.31,35.23,35.24,7600.0,31.343,31.3519,31.2809,31.2897,7600.0
2011-03-11 12:50:00,35.24,35.33,35.24,35.3,5500.0,31.2897,31.3697,31.2897,31.343,5500.0
2011-03-11 13:00:00,35.3,35.3,35.23,35.24,9000.0,31.343,31.343,31.2809,31.2897,9000.0
2011-03-11 13:10:00,35.23,35.23,35.15,35.21,11100.0,31.2809,31.2809,31.2098,31.2631,11100.0
2011-03-11 13:20:00,35.21,35.23,35.18,35.22,5900.0,31.2631,31.2809,31.2365,31.272,5900.0
2011-03-11 13:30:00,35.22,35.25,35.22,35.23,12200.0,31.272,31.2986,31.272,31.2809,12200.0
2011-03-11 13:40:00,35.24,35.27,35.23,35.26,6300.0,31.2897,31.3164,31.2809,31.3075,6300.0
2011-03-11 13:50:00,35.27,35.29,35.25,35.27,6600.0,31.3164,31.3341,31.2986,31.3164,6600.0
2011-03-11 14:00:00,35.27,35.28,35.24,35.24,7200.0,31.3164,31.3253,31.2897,31.2897,7200.0
2011-03-11 14:10:00,35.24,35.31,35.24,35.31,9200.0,31.2897,31.3519,31.2897,31.3519,9200.0
2011-03-11 14:20:00,35.31,35.33,35.27,35.29,12400.0,31.3519,31.3697,31.3164,31.3341,12400.0
2011-03-11 14:30:00,35.29,35.3,35.27,35.27,10400.0,31.3341,31.343,31.3164,31.3164,10400.0
2011-03-11 14:40:00,35.27,35.31,35.24,35.24,16600.0,31.3164,31.3519,31.2897,31.2897,16600.0
2011-03-11 14:50:00,35.25,35.28,35.24,35.24,45900.0,31.2986,31.3253,31.2897,31.2897,45900.0
2011-03-11 15:00:00,35.24,35.28,35.23,35.26,12400.0,31.2897,31.3253,31.2809,31.3075,12400.0
2011-03-11 15:10:00,35.26,35.27,35.23,35.24,16100.0,31.3075,31.3164,31.2809,31.2897,16100.0
2011-03-11 15:20:00,35.25,35.28,35.23,35.24,16700.0,31.2986,31.3253,31.2809,31.2897,16700.0
2011-03-11 15:30:00,35.24,35.29,35.23,35.26,29300.0,31.2897,31.3341,31.2809,31.3075,29300.0
2011-03-11 15:40:00,35.26,35.27,35.23,35.26,45000.0,31.3075,31.3164,31.2809,31.3075,45000.0
2011-03-11 15:50:00,35.26,35.31,35.24,35.29,91800.0,31.3075,31.3519,31.2897,31.3341,91800.0
2011-03-14 09:30:00,34.87,35.42,34.87,35.07,11000.0,30.9612,31.4496,30.9612,31.1388,11000.0
2011-03-14 09:40:00,35.04,35.1,34.97,35.06,5600.0,31.1122,31.1654,31.05,31.1299,5600.0
2011-03-14 09:50:00,35.04,35.3,35.04,35.3,60200.0,31.1122,31.343,31.1122,31.343,60200.0
2011-03-14 10:00:00,35.29,35.33,35.17,35.19,7200.0,31.3341,31.3697,31.2276,31.2453,7200.0
2011-03-14 10:10:00,35.16,35.18,35.08,35.11,25000.0,31.2187,31.2365,31.1477,31.1743,25000.0
2011-03-14 10:20:00,35.12,35.28,35.12,35.28,23100.0,31.1832,31.3253,31.1832,31.3253,23100.0
2011-03-14 10:30:00,35.27,35.35,35.18,35.34,52000.0,31.3164,31.3874,31.2365,31.3785,52000.0
2011-03-14 10:40:00,35.34,35.34,35.22,35.3,16600.0,31.3785,31.3785,31.272,31.343,16600.0
2011-03-14 10:50:00,35.27,35.3,35.15,35.19,11300.0,31.3164,31.343,31.2098,31.2453,11300.0
2011-03-14 11:00:00,35.17,35.2,35.1,35.13,4500.0,31.2276,31.2542,31.1654,31.1921,4500.0
2011-03-14 11:10:00,35.12,35.14,35.04,35.08,35700.0,31.1832,31.201,31.1122,31.1477,35700.0
2011-03-14 11:20:00,35.09,35.14,35.07,35.12,44900.0,31.1566,31.201,31.1388,31.1832,44900.0
2011-03-14 11:30:00,35.12,35.14,35.03,35.13,12300.0,31.1832,31.201,31.1033,31.1921,12300.0
2011-03-14 11:40:00,35.15,35.2,35.08,35.08,6900.0,31.2098,31.2542,31.1477,31.1477,6900.0
2011-03-14 11:50:00,35.07,35.07,35.03,35.06,7100.0,31.1388,31.1388,31.1033,31.1299,7100.0
2011-03-14 12:00:00,35.07,35.07,35.0,35.0,4100.0,31.1388,31.1388,31.0766,31.0766,4100.0
2011-03-14 12:10:00,35.01,35.02,34.93,34.97,5200.0,31.0855,31.0944,31.0145,31.05,5200.0
2011-03-14 12:20:00,34.99,35.02,34.97,35.0,17500.0,31.0678,31.0944,31.05,31.0766,17500.0
2011-03-14 12:30:00,35.0,35.04,34.95,34.95,15700.0,31.0766,31.1122,31.0322,31.0322,15700.0
2011-03-14 12:40:00,34.95,34.97,34.93,34.96,5600.0,31.0322,31.05,31.0145,31.0411,5600.0
2011-03-14 12:50:00,34.96,34.97,34.82,34.88,29900.0,31.0411,31.05,30.9168,30.9701,29900.0
2011-03-14 13:00:00,34.88,34.88,34.82,34.84,6900.0,30.9701,30.9701,30.9168,30.9346,6900.0
2011-03-14 13:10:00,34.84,34.85,34.77,34.77,12000.0,30.9346,30.9435,30.8724,30.8724,12000.0
2011-03-14 13:20:00,34.8,34.81,34.75,34.77,2200.0,30.8991,30.9079,30.8547,30.8724,2200.0
2011-03-14 13:30:00,34.75,34.77,34.73,34.75,17400.0,30.8547,30.8724,30.8369,30.8547,17400.0
2011-03-14 13:40:00,34.74,34.81,34.74,34.8,5100.0,30.8458,30.9079,30.8458,30.8991,5100.0
2011-03-14 13:50:00,34.79,34.86,34.79,34.8,6500.0,30.8902,30.9523,30.8902,30.8991,6500.0
2011-03-14 14:00:00,34.8,34.89,34.79,34.87,4800.0,30.8991,30.979,30.8902,30.9612,4800.0
2011-03-14 14:10:00,34.85,34.88,34.8,34.81,4300.0,30.9435,30.9701,30.8991,30.9079,4300.0
2011-03-14 14:20:00,34.8,34.9,34.8,34.88,3100.0,30.8991,30.9879,30.8991,30.9701,3100.0
2011-03-14 14:30:00,34.87,34.88,34.81,34.83,8200.0,30.9612,30.9701,30.9079,30.9257,8200.0
2011-03-14 14:40:00,34.84,34.87,34.83,34.87,1700.0,30.9346,30.9612,30.9257,30.9612,1700.0
2011-03-14 14:50:00,34.87,34.87,34.8,34.8,3500.0,30.9612,30.9612,30.8991,30.8991,3500.0
2011-03-14 15:00:00,34.81,34.88,34.78,34.86,10900.0,30.9079,30.9701,30.8813,30.9523,10900.0
2011-03-14 15:10:00,34.85,34.93,34.82,34.83,10900.0,30.9435,31.0145,30.9168,30.9257,10900.0
2011-03-14 15:20:00,34.83,34.87,34.82,34.82,9800.0,30.9257,30.9612,30.9168,30.9168,9800.0
2011-03-14 15:30:00,34.82,34.86,34.77,34.83,13600.0,30.9168,30.9523,30.8724,30.9257,13600.0
2011-03-14 15:40:00,34.83,35.06,34.83,35.05,62600.0,30.9257,31.1299,30.9257,31.121,62600.0
2011-03-14 15:50:00,35.05,35.12,35.0,35.05,95200.0,31.121,31.1832,31.0766,31.121,95200.0
2011-03-15 09:30:00,34.14,34.17,33.81,33.83,53300.0,30.313,30.3397,30.02,30.0378,53300.0
2011-03-15 09:40:00,33.81,33.92,33.73,33.83,36500.0,30.02,30.1177,29.949,30.0378,36500.0
2011-03-15 09:50:00,33.83,33.87,33.56,33.56,33000.0,30.0378,30.0733,29.7981,29.7981,33000.0
2011-03-15 10:00:00,33.54,33.56,33.43,33.52,49400.0,29.7803,29.7981,29.6826,29.7625,49400.0
2011-03-15 10:10:00,33.52,33.6,33.47,33.52,23200.0,29.7625,29.8336,29.7182,29.7625,23200.0
2011-03-15 10:20:00,33.5,33.61,33.43,33.61,33800.0,29.7448,29.8425,29.6826,29.8425,33800.0
2011-03-15 10:30:00,33.6,33.65,33.55,33.55,18000.0,29.8336,29.878,29.7892,29.7892,18000.0
2011-03-15 10:40:00,33.54,33.66,33.48,33.52,41800.0,29.7803,29.8869,29.727,29.7625,41800.0
2011-03-15 10:50:00,33.51,33.62,33.51,33.59,34200.0,29.7537,29.8513,29.7537,29.8247,34200.0
2011-03-15 11:00:00,33.6,33.73,33.55,33.71,54900.0,29.8336,29.949,29.7892,29.9312,54900.0
2011-03-15 11:10:00,33.68,33.78,33.68,33.78,8000.0,29.9046,29.9934,29.9046,29.9934,8000.0
2011-03-15 11:20:00,33.79,33.81,33.7,33.81,15000.0,30.0023,30.02,29.9224,30.02,15000.0
2011-03-15 11:30:00,33.79,33.83,33.79,33.82,17000.0,30.0023,30.0378,30.0023,30.0289,17000.0
2011-03-15 11:40:00,33.84,33.92,33.84,33.89,9000.0,30.0467,30.1177,30.0467,30.0911,9000.0
2011-03-15 11:50:00,33.88,33.93,33.82,33.93,7700.0,30.0822,30.1266,30.0289,30.1266,7700.0
2011-03-15 12:00:00,33.92,34.03,33.9,34.0,9300.0,30.1177,30.2154,30.1,30.1887,9300.0
2011-03-15 12:10:00,33.99,33.99,33.94,33.97,6000.0,30.1799,30.1799,30.1355,30.1621,6000.0
2011-03-15 12:20:00,34.0,34.1,33.97,34.06,6300.0,30.1887,30.2775,30.1621,30.242,6300.0
2011-03-15 12:30:00,34.03,34.04,33.95,33.99,6700.0,30.2154,30.2243,30.1443,30.1799,6700.0
2011-03-15 12:40:00,33.98,33.98,33.86,33.94,10400.0,30.171,30.171,30.0644,30.1355,10400.0
2011-03-15 12:50:00,33.93,33.98,33.89,33.98,8200.0,30.1266,30.171,30.0911,30.171,8200.0
2011-03-15 13:00:00,33.97,34.0,33.91,33.95,11600.0,30.1621,30.1887,30.1088,30.1443,11600.0
2011-03-15 13:10:00,33.96,33.99,33.91,33.92,7900.0,30.1532,30.1799,30.1088,30.1177,7900.0
2011-03-15 13:20:00,33.9,33.94,33.89,33.89,4700.0,30.1,30.1355,30.0911,30.0911,4700.0
2011-03-15 13:30:00,33.89,33.99,33.89,33.95,5800.0,30.0911,30.1799,30.0911,30.1443,5800.0
2011-03-15 13:40:00,33.96,34.06,33.92,34.06,21400.0,30.1532,30.242,30.1177,30.242,21400.0
2011-03-15 13:50:00,34.06,34.16,34.06,34.16,20900.0,30.242,30.3308,30.242,30.3308,20900.0
2011-03-15 14:00:00,34.17,34.22,34.15,34.21,19000.0,30.3397,30.3841,30.3219,30.3752,19000.0
2011-03-15 14:10:00,34.21,34.43,34.21,34.21,18300.0,30.3752,30.5705,30.3752,30.3752,18300.0
2011-03-15 14:20:00,34.22,34.36,34.16,34.3,21800.0,30.3841,30.5084,30.3308,30.4551,21800.0
2011-03-15 14:30:00,34.31,34.31,34.22,34.24,19200.0,30.464,30.464,30.3841,30.4018,19200.0
2011-03-15 14:40:00,34.25,34.36,34.25,34.33,19800.0,30.4107,30.5084,30.4107,30.4817,19800.0
2011-03-15 14:50:00,34.34,34.46,34.29,34.42,27600.0,30.4906,30.5972,30.4462,30.5617,27600.0
2011-03-15 15:00:00,34.41,34.47,34.38,34.46,28000.0,30.5528,30.6061,30.5261,30.5972,28000.0
2011-03-15 15:10:00,34.47,34.48,34.36,34.48,43700.0,30.6061,30.6149,30.5084,30.6149,43700.0
2011-03-15 15:20:00,34.48,34.61,34.46,34.47,61600.0,30.6149,30.7304,30.5972,30.6061,61600.0
2011-03-15 15:30:00,34.47,34.47,34.33,34.37,22300.0,30.6061,30.6061,30.4817,30.5173,22300.0
2011-03-15 15:40:00,34.39,34.5,34.36,34.36,64600.0,30.535,30.6327,30.5084,30.5084,64600.0
2011-03-15 15:50:00,34.38,34.39,34.21,34.24,113600.0,30.5261,30.535,30.3752,30.4018,113600.0
2011-03-16 09:30:00,34.13,34.24,33.95,33.98,30100.0,30.3042,30.4018,30.1443,30.171,30100.0
2011-03-16 09:40:00,33.98,34.02,33.87,33.93,30300.0,30.171,30.2065,30.0733,30.1266,30300.0
2011-03-16 09:50:00,33.93,34.13,33.89,34.11,21100.0,30.1266,30.3042,30.0911,30.2864,21100.0
2011-03-16 10:00:00,34.11,34.32,34.09,34.27,16400.0,30.2864,30.4729,30.2687,30.4285,16400.0
2011-03-16 10:10:00,34.25,34.33,34.2,34.3,22500.0,30.4107,30.4817,30.3663,30.4551,22500.0
2011-03-16 10:20:00,34.29,34.47,34.28,34.46,11200.0,30.4462,30.6061,30.4374,30.5972,11200.0
2011-03-16 10:30:00,34.48,34.53,34.42,34.48,24600.0,30.6149,30.6593,30.5617,30.6149,24600.0
2011-03-16 10:40:00,34.5,34.57,34.48,34.54,11700.0,30.6327,30.6948,30.6149,30.6682,11700.0
2011-03-16 10:50:00,34.55,34.55,34.38,34.38,19800.0,30.6771,30.6771,30.5261,30.5261,19800.0
2011-03-16 11:00:00,34.38,34.4,34.1,34.3,91000.0,30.5261,30.5439,30.2775,30.4551,91000.0
2011-03-16 11:10:00,34.3,34.43,34.05,34.09,52100.0,30.4551,30.5705,30.2331,30.2687,52100.0
2011-03-16 11:20:00,34.05,34.14,33.99,34.02,20000.0,30.2331,30.313,30.1799,30.2065,20000.0
2011-03-16 11:30:00,34.02,34.02,33.7,33.8,27900.0,30.2065,30.2065,29.9224,30.0112,27900.0
2011-03-16 11:40:00,33.81,33.84,33.71,33.84,11300.0,30.02,30.0467,29.9312,30.0467,11300.0
2011-03-16 11:50:00,33.84,33.85,33.75,33.82,10900.0,30.0467,30.0556,29.9668,30.0289,10900.0
2011-03-16 12:00:00,33.82,33.85,33.73,33.76,17400.0,30.0289,30.0556,29.949,29.9756,17400.0
2011-03-16 12:10:00,33.8,33.89,33.7,33.8,12000.0,30.0112,30.0911,29.9224,30.0112,12000.0
2011-03-16 12:20:00,33.81,34.0,33.79,33.94,5800.0,30.02,30.1887,30.0023,30.1355,5800.0
2011-03-16 12:30:00,33.97,33.99,33.87,33.89,8900.0,30.1621,30.1799,30.0733,30.0911,8900.0
2011-03-16 12:40:00,33.9,34.08,33.9,34.04,12800.0,30.1,30.2598,30.1,30.2243,12800.0
2011-03-16 12:50:00,34.05,34.11,33.99,34.06,11400.0,30.2331,30.2864,30.1799,30.242,11400.0
2011-03-16 13:00:00,34.06,34.17,34.05,34.13,32200.0,30.242,30.3397,30.2331,30.3042,32200.0
2011-03-16 13:10:00,34.13,34.16,34.05,34.08,31100.0,30.3042,30.3308,30.2331,30.2598,31100.0
2011-03-16 13:20:00,34.08,34.17,34.08,34.15,20300.0,30.2598,30.3397,30.2598,30.3219,20300.0
2011-03-16 13:30:00,34.17,34.17,34.1,34.12,13500.0,30.3397,30.3397,30.2775,30.2953,13500.0
2011-03-16 13:40:00,34.11,34.17,34.09,34.12,13500.0,30.2864,30.3397,30.2687,30.2953,13500.0
2011-03-16 13:50:00,34.18,34.23,34.1,34.1,11700.0,30.3486,30.393,30.2775,30.2775,11700.0
2011-03-16 14:00:00,34.1,34.12,33.98,34.05,44500.0,30.2775,30.2953,30.171,30.2331,44500.0
2011-03-16 14:10:00,34.03,34.03,33.83,33.83,30700.0,30.2154,30.2154,30.0378,30.0378,30700.0
2011-03-16 14:20:00,33.84,34.05,33.82,34.01,20300.0,30.0467,30.2331,30.0289,30.1976,20300.0
2011-03-16 14:30:00,34.01,34.1,33.94,34.08,36100.0,30.1976,30.2775,30.1355,30.2598,36100.0
2011-03-16 14:40:00,34.09,34.22,34.07,34.12,28700.0,30.2687,30.3841,30.2509,30.2953,28700.0
2011-03-16 14:50:00,34.1,34.22,34.08,34.14,14700.0,30.2775,30.3841,30.2598,30.313,14700.0
2011-03-16 15:00:00,34.13,34.18,34.08,34.15,23000.0,30.3042,30.3486,30.2598,30.3219,23000.0
2011-03-16 15:10:00,34.15,34.23,34.07,34.14,14700.0,30.3219,30.393,30.2509,30.313,14700.0
2011-03-16 15:20:00,34.16,34.24,34.05,34.14,21600.0,30.3308,30.4018,30.2331,30.313,21600.0
2011-03-16 15:30:00,34.14,34.16,34.03,34.08,17300.0,30.313,30.3308,30.2154,30.2598,17300.0
2011-03-16 15:40:00,34.06,34.16,33.96,34.05,40500.0,30.242,30.3308,30.1532,30.2331,40500.0
2011-03-16 15:50:00,34.05,34.06,33.89,33.91,89600.0,30.2331,30.242,30.0911,30.1088,89600.0
2011-03-17 09:30:00,34.41,34.63,34.36,34.49,20900.0,30.5528,30.7481,30.5084,30.6238,20900.0
2011-03-17 09:40:00,34.45,34.48,34.21,34.23,12900.0,30.5883,30.6149,30.3752,30.393,12900.0
2011-03-17 09:50:00,34.23,34.26,34.09,34.17,24400.0,30.393,30.4196,30.2687,30.3397,24400.0
2011-03-17 10:00:00,34.28,34.32,34.16,34.22,12900.0,30.4374,30.4729,30.3308,30.3841,12900.0
2011-03-17 10:10:00,34.17,34.29,34.15,34.29,11900.0,30.3397,30.4462,30.3219,30.4462,11900.0
2011-03-17 10:20:00,34.27,34.34,34.25,34.32,12700.0,30.4285,30.4906,30.4107,30.4729,12700.0
2011-03-17 10:30:00,34.32,34.36,34.3,34.33,15700.0,30.4729,30.5084,30.4551,30.4817,15700.0
2011-03-17 10:40:00,34.33,34.51,34.24,34.48,80200.0,30.4817,30.6416,30.4018,30.6149,80200.0
2011-03-17 10:50:00,34.47,34.48,34.38,34.39,17600.0,30.6061,30.6149,30.5261,30.535,17600.0
2011-03-17 11:00:00,34.39,34.48,34.3,34.47,28600.0,30.535,30.6149,30.4551,30.6061,28600.0
2011-03-17 11:10:00,34.45,34.45,34.34,34.39,10800.0,30.5883,30.5883,30.4906,30.535,10800.0
2011-03-17 11:20:00,34.41,34.44,34.34,34.39,15600.0,30.5528,30.5794,30.4906,30.535,15600.0
2011-03-17 11:30:00,34.38,34.46,34.36,34.41,14400.0,30.5261,30.5972,30.5084,30.5528,14400.0
2011-03-17 11:40:00,34.41,34.41,34.3,34.3,7200.0,30.5528,30.5528,30.4551,30.4551,7200.0
2011-03-17 11:50:00,34.27,34.41,34.23,34.36,5600.0,30.4285,30.5528,30.393,30.5084,5600.0
2011-03-17 12:00:00,34.37,34.44,34.37,34.41,9100.0,30.5173,30.5794,30.5173,30.5528,9100.0
2011-03-17 12:10:00,34.41,34.45,34.41,34.41,9900.0,30.5528,30.5883,30.5528,30.5528,9900.0
2011-03-17 12:20:00,34.41,34.43,34.4,34.4,6100.0,30.5528,30.5705,30.5439,30.5439,6100.0
2011-03-17 12:30:00,34.41,34.44,34.39,34.42,2000.0,30.5528,30.5794,30.535,30.5617,2000.0
2011-03-17 12:40:00,34.41,34.44,34.37,34.38,6800.0,30.5528,30.5794,30.5173,30.5261,6800.0
2011-03-17 12:50:00,34.4,34.44,34.38,34.44,2900.0,30.5439,30.5794,30.5261,30.5794,2900.0
2011-03-17 13:00:00,34.42,34.45,34.41,34.43,3800.0,30.5617,30.5883,30.5528,30.5705,3800.0
2011-03-17 13:10:00,34.45,34.48,34.4,34.4,8000.0,30.5883,30.6149,30.5439,30.5439,8000.0
2011-03-17 13:20:00,34.41,34.42,34.31,34.31,4900.0,30.5528,30.5617,30.464,30.464,4900.0
2011-03-17 13:30:00,34.3,34.33,34.25,34.3,6300.0,30.4551,30.4817,30.4107,30.4551,6300.0
2011-03-17 13:40:00,34.32,34.34,34.3,34.34,3700.0,30.4729,30.4906,30.4551,30.4906,3700.0
2011-03-17 13:50:00,34.33,34.33,34.22,34.27,10300.0,30.4817,30.4817,30.3841,30.4285,10300.0
2011-03-17 14:00:00,34.26,34.33,34.25,34.33,4300.0,30.4196,30.4817,30.4107,30.4817,4300.0
2011-03-17 14:10:00,34.31,34.31,34.24,34.26,12300.0,30.464,30.464,30.4018,30.4196,12300.0
2011-03-17 14:20:00,34.26,34.28,34.23,34.25,4400.0,30.4196,30.4374,30.393,30.4107,4400.0
2011-03-17 14:30:00,34.25,34.28,34.24,34.24,14300.0,30.4107,30.4374,30.4018,30.4018,14300.0
2011-03-17 14:40:00,34.23,34.27,34.23,34.26,9000.0,30.393,30.4285,30.393,30.4196,9000.0
2011-03-17 14:50:00,34.25,34.3,34.23,34.24,9000.0,30.4107,30.4551,30.393,30.4018,9000.0
2011-03-17 15:00:00,34.23,34.31,34.22,34.28,18300.0,30.393,30.464,30.3841,30.4374,18300.0
2011-03-17 15:10:00,34.26,34.3,34.25,34.26,8400.0,30.4196,30.4551,30.4107,30.4196,8400.0
2011-03-17 15:20:00,34.25,34.31,34.2,34.22,21500.0,30.4107,30.464,30.3663,30.3841,21500.0
2011-03-17 15:30:00,34.22,34.28,34.21,34.28,17700.0,30.3841,30.4374,30.3752,30.4374,17700.0
2011-03-17 15:40:00,34.29,34.41,34.25,34.33,31500.0,30.4462,30.5528,30.4107,30.4817,31500.0
2011-03-17 15:50:00,34.32,34.35,34.29,34.31,61100.0,30.4729,30.4995,30.4462,30.464,61100.0
2011-03-18 09:30:00,34.68,34.78,34.48,34.66,78500.0,30.7925,30.8813,30.6149,30.7748,78500.0
2011-03-18 09:40:00,34.7,34.73,34.55,34.6,20100.0,30.8103,30.8369,30.6771,30.7215,20100.0
2011-03-18 09:50:00,34.6,34.64,34.47,34.49,18500.0,30.7215,30.757,30.6061,30.6238,18500.0
2011-03-18 10:00:00,34.49,34.51,34.24,34.32,36500.0,30.6238,30.6416,30.4018,30.4729,36500.0
2011-03-18 10:10:00,34.32,34.41,34.29,34.36,16300.0,30.4729,30.5528,30.4462,30.5084,16300.0
2011-03-18 10:20:00,34.36,34.41,34.28,34.28,28400.0,30.5084,30.5528,30.4374,30.4374,28400.0
2011-03-18 10:30:00,34.27,34.51,34.27,34.5,15100.0,30.4285,30.6416,30.4285,30.6327,15100.0
2011-03-18 10:40:00,34.5,34.66,34.5,34.63,12400.0,30.6327,30.7748,30.6327,30.7481,12400.0
2011-03-18 10:50:00,34.64,34.66,34.6,34.64,4900.0,30.757,30.7748,30.7215,30.757,4900.0
2011-03-18 11:00:00,34.67,34.72,34.61,34.62,12300.0,30.7836,30.828,30.7304,30.7392,12300.0
2011-03-18 11:10:00,34.62,34.68,34.6,34.65,5200.0,30.7392,30.7925,30.7215,30.7659,5200.0
2011-03-18 11:20:00,34.64,34.67,34.61,34.64,7300.0,30.757,30.7836,30.7304,30.757,7300.0
2011-03-18 11:30:00,34.62,34.8,34.62,34.74,8900.0,30.7392,30.8991,30.7392,30.8458,8900.0
2011-03-18 11:40:00,34.72,34.75,34.63,34.7,9500.0,30.828,30.8547,30.7481,30.8103,9500.0
2011-03-18 11:50:00,34.69,34.76,34.69,34.74,6600.0,30.8014,30.8635,30.8014,30.8458,6600.0
2011-03-18 12:00:00,34.73,34.73,34.65,34.71,3400.0,30.8369,30.8369,30.7659,30.8192,3400.0
2011-03-18 12:10:00,34.69,34.73,34.66,34.69,9600.0,30.8014,30.8369,30.7748,30.8014,9600.0
2011-03-18 12:20:00,34.72,34.78,34.7,34.77,2800.0,30.828,30.8813,30.8103,30.8724,2800.0
2011-03-18 12:30:00,34.76,34.8,34.71,34.72,6700.0,30.8635,30.8991,30.8192,30.828,6700.0
2011-03-18 12:40:00,34.72,34.74,34.69,34.74,3500.0,30.828,30.8458,30.8014,30.8458,3500.0
2011-03-18 12:50:00,34.73,34.74,34.69,34.72,7600.0,30.8369,30.8458,30.8014,30.828,7600.0
2011-03-18 13:00:00,34.71,34.79,34.71,34.79,8300.0,30.8192,30.8902,30.8192,30.8902,8300.0
2011-03-18 13:10:00,34.79,34.82,34.78,34.79,5000.0,30.8902,30.9168,30.8813,30.8902,5000.0
2011-03-18 13:20:00,34.79,34.79,34.73,34.77,7300.0,30.8902,30.8902,30.8369,30.8724,7300.0
2011-03-18 13:30:00,34.77,34.87,34.76,34.87,10600.0,30.8724,30.9612,30.8635,30.9612,10600.0
2011-03-18 13:40:00,34.84,34.88,34.8,34.88,8900.0,30.9346,30.9701,30.8991,30.9701,8900.0
2011-03-18 13:50:00,34.89,34.97,34.89,34.96,14100.0,30.979,31.05,30.979,31.0411,14100.0
2011-03-18 14:00:00,34.95,34.95,34.89,34.92,7400.0,31.0322,31.0322,30.979,31.0056,7400.0
2011-03-18 14:10:00,34.92,34.93,34.82,34.84,9700.0,31.0056,31.0145,30.9168,30.9346,9700.0
2011-03-18 14:20:00,34.85,34.91,34.85,34.9,9700.0,30.9435,30.9967,30.9435,30.9879,9700.0
2011-03-18 14:30:00,34.91,34.93,34.85,34.93,10000.0,30.9967,31.0145,30.9435,31.0145,10000.0
2011-03-18 14:40:00,34.93,35.16,34.91,35.02,52400.0,31.0145,31.2187,30.9967,31.0944,52400.0
2011-03-18 14:50:00,35.02,35.06,34.96,35.01,22700.0,31.0944,31.1299,31.0411,31.0855,22700.0
2011-03-18 15:00:00,35.0,35.02,34.96,34.99,21800.0,31.0766,31.0944,31.0411,31.0678,21800.0
2011-03-18 15:10:00,34.99,35.01,34.92,34.94,17900.0,31.0678,31.0855,31.0056,31.0234,17900.0
2011-03-18 15:20:00,34.94,34.96,34.89,34.9,14900.0,31.0234,31.0411,30.979,30.9879,14900.0
2011-03-18 15:30:00,34.9,35.02,34.9,34.98,30200.0,30.9879,31.0944,30.9879,31.0589,30200.0
2011-03-18 15:40:00,34.97,34.98,34.87,34.98,30600.0,31.05,31.0589,30.9612,31.0589,30600.0
2011-03-18 15:50:00,34.98,35.05,34.97,35.03,78000.0,31.0589,31.121,31.05,31.1033,78000.0
2011-03-21 09:30:00,35.49,35.56,35.37,35.54,27500.0,31.5117,31.5739,31.4052,31.5561,27500.0
2011-03-21 09:40:00,35.55,35.83,35.52,35.78,9400.0,31.565,31.8136,31.5384,31.7692,9400.0
2011-03-21 09:50:00,35.77,35.86,35.75,35.83,14200.0,31.7603,31.8402,31.7426,31.8136,14200.0
2011-03-21 10:00:00,35.83,35.98,35.75,35.86,17100.0,31.8136,31.9468,31.7426,31.8402,17100.0
2011-03-21 10:10:00,35.87,35.98,35.86,35.97,21700.0,31.8491,31.9468,31.8402,31.9379,21700.0
2011-03-21 10:20:00,35.97,36.08,35.93,36.07,17400.0,31.9379,32.0356,31.9024,32.0267,17400.0
2011-03-21 10:30:00,36.07,36.13,36.0,36.04,18400.0,32.0267,32.08,31.9645,32.0001,18400.0
2011-03-21 10:40:00,36.03,36.09,36.0,36.04,11000.0,31.9912,32.0445,31.9645,32.0001,11000.0
2011-03-21 10:50:00,36.04,36.07,36.03,36.05,8600.0,32.0001,32.0267,31.9912,32.0089,8600.0
2011-03-21 11:00:00,36.04,36.06,35.87,35.87,17500.0,32.0001,32.0178,31.8491,31.8491,17500.0
2011-03-21 11:10:00,35.89,35.9,35.82,35.84,6000.0,31.8669,31.8758,31.8047,31.8225,6000.0
2011-03-21 11:20:00,35.83,35.85,35.81,35.82,4900.0,31.8136,31.8314,31.7958,31.8047,4900.0
2011-03-21 11:30:00,35.82,35.84,35.78,35.78,5800.0,31.8047,31.8225,31.7692,31.7692,5800.0
2011-03-21 11:40:00,35.78,35.8,35.77,35.78,6200.0,31.7692,31.787,31.7603,31.7692,6200.0
2011-03-21 11:50:00,35.78,35.83,35.76,35.77,3000.0,31.7692,31.8136,31.7515,31.7603,3000.0
2011-03-21 12:00:00,35.76,35.79,35.74,35.76,4900.0,31.7515,31.7781,31.7337,31.7515,4900.0
2011-03-21 12:10:00,35.76,35.81,35.76,35.81,4000.0,31.7515,31.7958,31.7515,31.7958,4000.0
2011-03-21 12:20:00,35.8,35.82,35.77,35.78,7100.0,31.787,31.8047,31.7603,31.7692,7100.0
2011-03-21 12:30:00,35.77,35.81,35.75,35.77,6100.0,31.7603,31.7958,31.7426,31.7603,6100.0
2011-03-21 12:40:00,35.75,35.77,35.72,35.75,5500.0,31.7426,31.7603,31.7159,31.7426,5500.0
2011-03-21 12:50:00,35.75,35.8,35.75,35.79,6000.0,31.7426,31.787,31.7426,31.7781,6000.0
2011-03-21 13:00:00,35.79,35.8,35.79,35.8,5500.0,31.7781,31.787,31.7781,31.787,5500.0
2011-03-21 13:10:00,35.79,35.79,35.75,35.79,6100.0,31.7781,31.7781,31.7426,31.7781,6100.0
2011-03-21 13:20:00,35.79,35.81,35.75,35.75,4000.0,31.7781,31.7958,31.7426,31.7426,4000.0
2011-03-21 13:30:00,35.75,35.76,35.72,35.74,2100.0,31.7426,31.7515,31.7159,31.7337,2100.0
2011-03-21 13:40:00,35.74,35.75,35.7,35.73,7400.0,31.7337,31.7426,31.6982,31.7248,7400.0
2011-03-21 13:50:00,35.72,35.76,35.7,35.76,3100.0,31.7159,31.7515,31.6982,31.7515,3100.0
2011-03-21 14:00:00,35.76,35.79,35.75,35.75,4600.0,31.7515,31.7781,31.7426,31.7426,4600.0
2011-03-21 14:10:00,35.73,35.79,35.73,35.77,9900.0,31.7248,31.7781,31.7248,31.7603,9900.0
2011-03-21 14:20:00,35.77,35.79,35.76,35.77,11000.0,31.7603,31.7781,31.7515,31.7603,11000.0
2011-03-21 14:30:00,35.77,35.84,35.77,35.84,11000.0,31.7603,31.8225,31.7603,31.8225,11000.0
2011-03-21 14:40:00,35.82,35.82,35.76,35.76,7100.0,31.8047,31.8047,31.7515,31.7515,7100.0
2011-03-21 14:50:00,35.76,35.81,35.75,35.8,7400.0,31.7515,31.7958,31.7426,31.787,7400.0
2011-03-21 15:00:00,35.79,35.82,35.77,35.81,17800.0,31.7781,31.8047,31.7603,31.7958,17800.0
2011-03-21 15:10:00,35.8,35.8,35.77,35.79,13100.0,31.787,31.787,31.7603,31.7781,13100.0
2011-03-21 15:20:00,35.78,35.81,35.76,35.79,26100.0,31.7692,31.7958,31.7515,31.7781,26100.0
2011-03-21 15:30:00,35.8,35.8,35.75,35.77,11400.0,31.787,31.787,31.7426,31.7603,11400.0
2011-03-21 15:40:00,35.78,35.78,35.73,35.73,24800.0,31.7692,31.7692,31.7248,31.7248,24800.0
2011-03-21 15:50:00,35.73,35.78,35.72,35.78,40100.0,31.7248,31.7692,31.7159,31.7692,40100.0
2011-03-22 09:30:00,35.73,35.88,35.72,35.77,3300.0,31.7248,31.858,31.7159,31.7603,3300.0
2011-03-22 09:40:00,35.74,35.75,35.65,35.74,7000.0,31.7337,31.7426,31.6538,31.7337,7000.0
2011-03-22 09:50:00,35.74,35.81,35.65,35.65,17500.0,31.7337,31.7958,31.6538,31.6538,17500.0
2011-03-22 10:00:00,35.67,35.74,35.65,35.71,20900.0,31.6715,31.7337,31.6538,31.7071,20900.0
2011-03-22 10:10:00,35.7,35.75,35.59,35.74,24900.0,31.6982,31.7426,31.6005,31.7337,24900.0
2011-03-22 10:20:00,35.75,35.79,35.7,35.76,7300.0,31.7426,31.7781,31.6982,31.7515,7300.0
2011-03-22 10:30:00,35.77,35.77,35.71,35.76,1900.0,31.7603,31.7603,31.7071,31.7515,1900.0
2011-03-22 10:40:00,35.75,35.78,35.71,35.74,5700.0,31.7426,31.7692,31.7071,31.7337,5700.0
2011-03-22 10:50:00,35.72,35.74,35.66,35.69,3800.0,31.7159,31.7337,31.6627,31.6893,3800.0
2011-03-22 11:00:00,35.65,35.73,35.63,35.72,11100.0,31.6538,31.7248,31.636,31.7159,11100.0
2011-03-22 11:10:00,35.7,35.7,35.65,35.66,5300.0,31.6982,31.6982,31.6538,31.6627,5300.0
2011-03-22 11:20:00,35.65,35.68,35.63,35.68,5900.0,31.6538,31.6804,31.636,31.6804,5900.0
2011-03-22 11:30:00,35.67,35.67,35.6,35.63,5200.0,31.6715,31.6715,31.6094,31.636,5200.0
2011-03-22 11:40:00,35.61,35.65,35.6,35.62,2800.0,31.6183,31.6538,31.6094,31.6271,2800.0
2011-03-22 11:50:00,35.63,35.67,35.62,35.66,4000.0,31.636,31.6715,31.6271,31.6627,4000.0
2011-03-22 12:00:00,35.67,35.68,35.6,35.6,2900.0,31.6715,31.6804,31.6094,31.6094,2900.0
2011-03-22 12:10:00,35.59,35.66,35.59,35.66,4100.0,31.6005,31.6627,31.6005,31.6627,4100.0
2011-03-22 12:20:00,35.64,35.66,35.62,35.62,3100.0,31.6449,31.6627,31.6271,31.6271,3100.0
2011-03-22 12:30:00,35.62,35.62,35.6,35.61,2200.0,31.6271,31.6271,31.6094,31.6183,2200.0
2011-03-22 12:40:00,35.61,35.61,35.56,35.61,7500.0,31.6183,31.6183,31.5739,31.6183,7500.0
2011-03-22 12:50:00,35.6,35.61,35.57,35.61,3000.0,31.6094,31.6183,31.5828,31.6183,3000.0
2011-03-22 13:00:00,35.59,35.59,35.56,35.56,1700.0,31.6005,31.6005,31.5739,31.5739,1700.0
2011-03-22 13:10:00,35.56,35.58,35.55,35.56,6000.0,31.5739,31.5916,31.565,31.5739,6000.0
2011-03-22 13:20:00,35.56,35.56,35.53,35.53,6400.0,31.5739,31.5739,31.5472,31.5472,6400.0
2011-03-22 13:30:00,35.52,35.52,35.5,35.5,4100.0,31.5384,31.5384,31.5206,31.5206,4100.0
2011-03-22 13:40:00,35.51,35.53,35.49,35.53,4100.0,31.5295,31.5472,31.5117,31.5472,4100.0
2011-03-22 13:50:00,35.53,35.55,35.53,35.55,6200.0,31.5472,31.565,31.5472,31.565,6200.0
2011-03-22 14:00:00,35.54,35.55,35.48,35.48,3200.0,31.5561,31.565,31.5028,31.5028,3200.0
2011-03-22 14:10:00,35.46,35.52,35.46,35.51,8800.0,31.4851,31.5384,31.4851,31.5295,8800.0
2011-03-22 14:20:00,35.51,35.53,35.5,35.51,5700.0,31.5295,31.5472,31.5206,31.5295,5700.0
2011-03-22 14:30:00,35.52,35.54,35.51,35.52,5800.0,31.5384,31.5561,31.5295,31.5384,5800.0
2011-03-22 14:40:00,35.52,35.54,35.51,35.51,7200.0,31.5384,31.5561,31.5295,31.5295,7200.0
2011-03-22 14:50:00,35.5,35.57,35.5,35.57,11700.0,31.5206,31.5828,31.5206,31.5828,11700.0
2011-03-22 15:00:00,35.56,35.56,35.51,35.54,6900.0,31.5739,31.5739,31.5295,31.5561,6900.0
2011-03-22 15:10:00,35.53,35.56,35.52,35.53,4300.0,31.5472,31.5739,31.5384,31.5472,4300.0
2011-03-22 15:20:00,35.53,35.57,35.52,35.56,8000.0,31.5472,31.5828,31.5384,31.5739,8000.0
2011-03-22 15:30:00,35.56,35.62,35.56,35.62,15600.0,31.5739,31.6271,31.5739,31.6271,15600.0
2011-03-22 15:40:00,35.62,35.62,35.56,35.56,40500.0,31.6271,31.6271,31.5739,31.5739,40500.0
2011-03-22 15:50:00,35.56,35.57,35.52,35.55,35900.0,31.5739,31.5828,31.5384,31.565,35900.0
2011-03-23 09:30:00,35.42,35.42,35.33,35.36,4300.0,31.4496,31.4496,31.3697,31.3963,4300.0
2011-03-23 09:40:00,35.32,35.39,35.27,35.38,3000.0,31.3608,31.4229,31.3164,31.414,3000.0
2011-03-23 09:50:00,35.33,35.4,35.29,35.33,2700.0,31.3697,31.4318,31.3341,31.3697,2700.0
2011-03-23 10:00:00,35.26,35.31,35.17,35.29,3600.0,31.3075,31.3519,31.2276,31.3341,3600.0
2011-03-23 10:10:00,35.22,35.29,35.16,35.24,3500.0,31.272,31.3341,31.2187,31.2897,3500.0
2011-03-23 10:20:00,35.23,35.32,35.2,35.32,3300.0,31.2809,31.3608,31.2542,31.3608,3300.0
2011-03-23 10:30:00,35.32,35.37,35.29,35.37,8100.0,31.3608,31.4052,31.3341,31.4052,8100.0
2011-03-23 10:40:00,35.37,35.37,35.19,35.3,9500.0,31.4052,31.4052,31.2453,31.343,9500.0
2011-03-23 10:50:00,35.31,35.35,35.26,35.34,9600.0,31.3519,31.3874,31.3075,31.3785,9600.0
2011-03-23 11:00:00,35.34,35.39,35.32,35.36,6800.0,31.3785,31.4229,31.3608,31.3963,6800.0
2011-03-23 11:10:00,35.39,35.41,35.36,35.36,4700.0,31.4229,31.4407,31.3963,31.3963,4700.0
2011-03-23 11:20:00,35.37,35.44,35.36,35.42,4900.0,31.4052,31.4673,31.3963,31.4496,4900.0
2011-03-23 11:30:00,35.44,35.52,35.44,35.51,4200.0,31.4673,31.5384,31.4673,31.5295,4200.0
2011-03-23 11:40:00,35.52,35.59,35.5,35.5,7300.0,31.5384,31.6005,31.5206,31.5206,7300.0
2011-03-23 11:50:00,35.5,35.56,35.49,35.53,3700.0,31.5206,31.5739,31.5117,31.5472,3700.0
2011-03-23 12:00:00,35.55,35.57,35.53,35.53,4100.0,31.565,31.5828,31.5472,31.5472,4100.0
2011-03-23 12:10:00,35.51,35.51,35.47,35.48,1100.0,31.5295,31.5295,31.494,31.5028,1100.0
2011-03-23 12:20:00,35.48,35.63,35.48,35.61,3700.0,31.5028,31.636,31.5028,31.6183,3700.0
2011-03-23 12:30:00,35.63,35.64,35.58,35.61,3900.0,31.636,31.6449,31.5916,31.6183,3900.0
2011-03-23 12:40:00,35.62,35.62,35.56,35.61,2200.0,31.6271,31.6271,31.5739,31.6183,2200.0
2011-03-23 12:50:00,35.57,35.61,35.55,35.56,3300.0,31.5828,31.6183,31.565,31.5739,3300.0
2011-03-23 13:00:00,35.57,35.57,35.53,35.55,2200.0,31.5828,31.5828,31.5472,31.565,2200.0
2011-03-23 13:10:00,35.56,35.59,35.55,35.59,2300.0,31.5739,31.6005,31.565,31.6005,2300.0
2011-03-23 13:20:00,35.55,35.57,35.53,35.56,2900.0,31.565,31.5828,31.5472,31.5739,2900.0
2011-03-23 13:30:00,35.56,35.61,35.56,35.59,1800.0,31.5739,31.6183,31.5739,31.6005,1800.0
2011-03-23 13:40:00,35.59,35.61,35.57,35.6,2100.0,31.6005,31.6183,31.5828,31.6094,2100.0
2011-03-23 13:50:00,35.61,35.66,35.6,35.62,2900.0,31.6183,31.6627,31.6094,31.6271,2900.0
2011-03-23 14:00:00,35.59,35.61,35.55,35.61,1100.0,31.6005,31.6183,31.565,31.6183,1100.0
2011-03-23 14:10:00,35.61,35.63,35.58,35.6,1800.0,31.6183,31.636,31.5916,31.6094,1800.0
2011-03-23 14:20:00,35.6,35.6,35.57,35.59,1500.0,31.6094,31.6094,31.5828,31.6005,1500.0
2011-03-23 14:30:00,35.59,35.6,35.56,35.58,5100.0,31.6005,31.6094,31.5739,31.5916,5100.0
2011-03-23 14:40:00,35.57,35.64,35.57,35.64,4200.0,31.5828,31.6449,31.5828,31.6449,4200.0
2011-03-23 14:50:00,35.65,35.74,35.65,35.74,8500.0,31.6538,31.7337,31.6538,31.7337,8500.0
2011-03-23 15:00:00,35.74,35.76,35.71,35.71,3600.0,31.7337,31.7515,31.7071,31.7071,3600.0
2011-03-23 15:10:00,35.71,35.79,35.71,35.79,5400.0,31.7071,31.7781,31.7071,31.7781,5400.0
2011-03-23 15:20:00,35.78,35.81,35.75,35.77,7100.0,31.7692,31.7958,31.7426,31.7603,7100.0
2011-03-23 15:30:00,35.77,35.77,35.7,35.74,9300.0,31.7603,31.7603,31.6982,31.7337,9300.0
2011-03-23 15:40:00,35.75,35.77,35.67,35.71,13700.0,31.7426,31.7603,31.6715,31.7071,13700.0
2011-03-23 15:50:00,35.7,35.72,35.61,35.62,28000.0,31.6982,31.7159,31.6183,31.6271,28000.0
2011-03-24 09:30:00,35.71,35.82,35.55,35.58,14400.0,31.7071,31.8047,31.565,31.5916,14400.0
2011-03-24 09:40:00,35.55,35.59,35.42,35.49,6100.0,31.565,31.6005,31.4496,31.5117,6100.0
2011-03-24 09:50:00,35.46,35.64,35.44,35.61,16900.0,31.4851,31.6449,31.4673,31.6183,16900.0
2011-03-24 10:00:00,35.61,35.7,35.57,35.64,9600.0,31.6183,31.6982,31.5828,31.6449,9600.0
2011-03-24 10:10:00,35.6,35.64,35.54,35.63,7100.0,31.6094,31.6449,31.5561,31.636,7100.0
2011-03-24 10:20:00,35.64,35.7,35.64,35.69,4000.0,31.6449,31.6982,31.6449,31.6893,4000.0
2011-03-24 10:30:00,35.69,35.73,35.61,35.66,6800.0,31.6893,31.7248,31.6183,31.6627,6800.0
2011-03-24 10:40:00,35.66,35.69,35.6,35.64,6200.0,31.6627,31.6893,31.6094,31.6449,6200.0
2011-03-24 10:50:00,35.65,35.86,35.65,35.86,11800.0,31.6538,31.8402,31.6538,31.8402,11800.0
2011-03-24 11:00:00,35.82,35.92,35.82,35.88,8200.0,31.8047,31.8935,31.8047,31.858,8200.0
2011-03-24 11:10:00,35.88,35.92,35.87,35.89,4100.0,31.858,31.8935,31.8491,31.8669,4100.0
2011-03-24 11:20:00,35.88,35.95,35.87,35.91,13600.0,31.858,31.9202,31.8491,31.8846,13600.0
2011-03-24 11:30:00,35.89,35.96,35.89,35.96,6800.0,31.8669,31.929,31.8669,31.929,6800.0
2011-03-24 11:40:00,35.96,35.98,35.87,35.87,11100.0,31.929,31.9468,31.8491,31.8491,11100.0
2011-03-24 11:50:00,35.89,35.93,35.89,35.9,2300.0,31.8669,31.9024,31.8669,31.8758,2300.0
2011-03-24 12:00:00,35.91,35.97,35.87,35.9,10600.0,31.8846,31.9379,31.8491,31.8758,10600.0
2011-03-24 12:10:00,35.91,35.94,35.9,35.94,1700.0,31.8846,31.9113,31.8758,31.9113,1700.0
2011-03-24 12:20:00,35.91,35.99,35.91,35.99,4200.0,31.8846,31.9557,31.8846,31.9557,4200.0
2011-03-24 12:30:00,35.98,35.98,35.92,35.96,5900.0,31.9468,31.9468,31.8935,31.929,5900.0
2011-03-24 12:40:00,35.96,35.97,35.91,35.95,4800.0,31.929,31.9379,31.8846,31.9202,4800.0
2011-03-24 12:50:00,35.93,35.98,35.88,35.91,5400.0,31.9024,31.9468,31.858,31.8846,5400.0
2011-03-24 13:00:00,35.92,35.94,35.9,35.93,2700.0,31.8935,31.9113,31.8758,31.9024,2700.0
2011-03-24 13:10:00,35.92,35.93,35.92,35.92,1100.0,31.8935,31.9024,31.8935,31.8935,1100.0
2011-03-24 13:20:00,35.93,35.95,35.93,35.95,1200.0,31.9024,31.9202,31.9024,31.9202,1200.0
2011-03-24 13:30:00,35.97,35.98,35.94,35.95,1700.0,31.9379,31.9468,31.9113,31.9202,1700.0
2011-03-24 13:40:00,35.95,35.96,35.9,35.92,3300.0,31.9202,31.929,31.8758,31.8935,3300.0
2011-03-24 13:50:00,35.92,35.96,35.87,35.96,9500.0,31.8935,31.929,31.8491,31.929,9500.0
2011-03-24 14:00:00,35.96,35.97,35.93,35.95,2500.0,31.929,31.9379,31.9024,31.9202,2500.0
2011-03-24 14:10:00,35.95,35.96,35.93,35.95,2600.0,31.9202,31.929,31.9024,31.9202,2600.0
2011-03-24 14:20:00,35.95,35.96,35.9,35.92,5400.0,31.9202,31.929,31.8758,31.8935,5400.0
2011-03-24 14:30:00,35.93,35.97,35.88,35.89,3900.0,31.9024,31.9379,31.858,31.8669,3900.0
2011-03-24 14:40:00,35.9,35.91,35.83,35.83,16600.0,31.8758,31.8846,31.8136,31.8136,16600.0
2011-03-24 14:50:00,35.84,35.87,35.84,35.86,9000.0,31.8225,31.8491,31.8225,31.8402,9000.0
2011-03-24 15:00:00,35.85,35.87,35.84,35.87,2200.0,31.8314,31.8491,31.8225,31.8491,2200.0
2011-03-24 15:10:00,35.88,35.93,35.86,35.93,5700.0,31.858,31.9024,31.8402,31.9024,5700.0
2011-03-24 15:20:00,35.92,35.98,35.92,35.98,5900.0,31.8935,31.9468,31.8935,31.9468,5900.0
2011-03-24 15:30:00,35.97,36.03,35.97,35.99,11400.0,31.9379,31.9912,31.9379,31.9557,11400.0
2011-03-24 15:40:00,35.99,36.03,35.97,35.97,9900.0,31.9557,31.9912,31.9379,31.9379,9900.0
2011-03-24 15:50:00,35.97,36.02,35.95,36.0,19400.0,31.9379,31.9823,31.9202,31.9645,19400.0
2011-03-25 09:30:00,36.06,36.06,35.9,35.9,3500.0,32.0178,32.0178,31.8758,31.8758,3500.0
2011-03-25 09:40:00,35.94,36.04,35.88,36.02,16900.0,31.9113,32.0001,31.858,31.9823,16900.0
2011-03-25 09:50:00,36.01,36.07,35.95,35.98,4200.0,31.9734,32.0267,31.9202,31.9468,4200.0
2011-03-25 10:00:00,35.97,36.26,35.96,36.22,83300.0,31.9379,32.1954,31.929,32.1599,83300.0
2011-03-25 10:10:00,36.23,36.35,36.22,36.35,12300.0,32.1688,32.2753,32.1599,32.2753,12300.0
2011-03-25 10:20:00,36.35,36.49,36.34,36.48,7300.0,32.2753,32.3996,32.2664,32.3907,7300.0
2011-03-25 10:30:00,36.47,36.61,36.46,36.52,14300.0,32.3819,32.5062,32.373,32.4263,14300.0
2011-03-25 10:40:00,36.55,36.61,36.49,36.49,12800.0,32.4529,32.5062,32.3996,32.3996,12800.0
2011-03-25 10:50:00,36.5,36.63,36.45,36.59,19600.0,32.4085,32.5239,32.3641,32.4884,19600.0
2011-03-25 11:00:00,36.62,36.66,36.57,36.57,10200.0,32.515,32.5506,32.4707,32.4707,10200.0
2011-03-25 11:10:00,36.57,36.58,36.5,36.54,10200.0,32.4707,32.4795,32.4085,32.444,10200.0
2011-03-25 11:20:00,36.56,36.58,36.53,36.58,6900.0,32.4618,32.4795,32.4351,32.4795,6900.0
2011-03-25 11:30:00,36.58,36.62,36.53,36.53,13900.0,32.4795,32.515,32.4351,32.4351,13900.0
2011-03-25 11:40:00,36.53,36.54,36.48,36.52,4000.0,32.4351,32.444,32.3907,32.4263,4000.0
2011-03-25 11:50:00,36.52,36.56,36.51,36.53,1700.0,32.4263,32.4618,32.4174,32.4351,1700.0
2011-03-25 12:00:00,36.52,36.56,36.52,36.55,500.0,32.4263,32.4618,32.4263,32.4529,500.0
2011-03-25 12:10:00,36.56,36.62,36.55,36.62,5000.0,32.4618,32.515,32.4529,32.515,5000.0
2011-03-25 12:20:00,36.61,36.69,36.61,36.67,8900.0,32.5062,32.5772,32.5062,32.5594,8900.0
2011-03-25 12:30:00,36.65,36.65,36.56,36.6,5100.0,32.5417,32.5417,32.4618,32.4973,5100.0
2011-03-25 12:40:00,36.61,36.64,36.59,36.64,1400.0,32.5062,32.5328,32.4884,32.5328,1400.0
2011-03-25 12:50:00,36.64,36.65,36.57,36.63,5300.0,32.5328,32.5417,32.4707,32.5239,5300.0
2011-03-25 13:00:00,36.63,36.63,36.6,36.63,2300.0,32.5239,32.5239,32.4973,32.5239,2300.0
2011-03-25 13:10:00,36.62,36.62,36.53,36.56,11100.0,32.515,32.515,32.4351,32.4618,11100.0
2011-03-25 13:20:00,36.56,36.68,36.56,36.66,6900.0,32.4618,32.5683,32.4618,32.5506,6900.0
2011-03-25 13:30:00,36.66,36.66,36.59,36.63,8800.0,32.5506,32.5506,32.4884,32.5239,8800.0
2011-03-25 13:40:00,36.65,36.67,36.62,36.62,2800.0,32.5417,32.5594,32.515,32.515,2800.0
2011-03-25 13:50:00,36.64,36.66,36.52,36.52,5800.0,32.5328,32.5506,32.4263,32.4263,5800.0
2011-03-25 14:00:00,36.54,36.59,36.51,36.59,4400.0,32.444,32.4884,32.4174,32.4884,4400.0
2011-03-25 14:10:00,36.6,36.62,36.58,36.59,7500.0,32.4973,32.515,32.4795,32.4884,7500.0
2011-03-25 14:20:00,36.6,36.61,36.56,36.58,16800.0,32.4973,32.5062,32.4618,32.4795,16800.0
2011-03-25 14:30:00,36.58,36.59,36.53,36.56,5400.0,32.4795,32.4884,32.4351,32.4618,5400.0
2011-03-25 14:40:00,36.55,36.57,36.52,36.55,9400.0,32.4529,32.4707,32.4263,32.4529,9400.0
2011-03-25 14:50:00,36.55,36.57,36.55,36.55,3800.0,32.4529,32.4707,32.4529,32.4529,3800.0
2011-03-25 15:00:00,36.56,36.59,36.55,36.57,15300.0,32.4618,32.4884,32.4529,32.4707,15300.0
2011-03-25 15:10:00,36.6,36.63,36.54,36.59,14400.0,32.4973,32.5239,32.444,32.4884,14400.0
2011-03-25 15:20:00,36.58,36.6,36.47,36.47,9600.0,32.4795,32.4973,32.3819,32.3819,9600.0
2011-03-25 15:30:00,36.48,36.55,36.46,36.55,33800.0,32.3907,32.4529,32.373,32.4529,33800.0
2011-03-25 15:40:00,36.55,36.67,36.5,36.54,51500.0,32.4529,32.5594,32.4085,32.444,51500.0
2011-03-25 15:50:00,36.5,36.6,36.5,36.59,51500.0,32.4085,32.4973,32.4085,32.4884,51500.0
2011-03-28 09:30:00,36.57,36.59,36.39,36.42,5900.0,32.4707,32.4884,32.3108,32.3375,5900.0
2011-03-28 09:40:00,36.42,36.45,36.31,36.39,5100.0,32.3375,32.3641,32.2398,32.3108,5100.0
2011-03-28 09:50:00,36.39,36.62,36.38,36.62,9300.0,32.3108,32.515,32.302,32.515,9300.0
2011-03-28 10:00:00,36.62,36.65,36.5,36.64,9300.0,32.515,32.5417,32.4085,32.5328,9300.0
2011-03-28 10:10:00,36.65,36.7,36.56,36.66,8200.0,32.5417,32.5861,32.4618,32.5506,8200.0
2011-03-28 10:20:00,36.68,36.69,36.54,36.61,6400.0,32.5683,32.5772,32.444,32.5062,6400.0
2011-03-28 10:30:00,36.61,36.67,36.6,36.67,7500.0,32.5062,32.5594,32.4973,32.5594,7500.0
2011-03-28 10:40:00,36.67,36.71,36.58,36.58,9900.0,32.5594,32.595,32.4795,32.4795,9900.0
2011-03-28 10:50:00,36.59,36.64,36.52,36.55,13000.0,32.4884,32.5328,32.4263,32.4529,13000.0
2011-03-28 11:00:00,36.55,36.6,36.52,36.59,9200.0,32.4529,32.4973,32.4263,32.4884,9200.0
2011-03-28 11:10:00,36.59,36.62,36.57,36.58,9400.0,32.4884,32.515,32.4707,32.4795,9400.0
2011-03-28 11:20:00,36.57,36.61,36.56,36.6,6300.0,32.4707,32.5062,32.4618,32.4973,6300.0
2011-03-28 11:30:00,36.6,36.62,36.49,36.51,9800.0,32.4973,32.515,32.3996,32.4174,9800.0
2011-03-28 11:40:00,36.51,36.52,36.43,36.51,2000.0,32.4174,32.4263,32.3463,32.4174,2000.0
2011-03-28 11:50:00,36.52,36.54,36.48,36.51,3500.0,32.4263,32.444,32.3907,32.4174,3500.0
2011-03-28 12:00:00,36.54,36.54,36.45,36.51,6800.0,32.444,32.444,32.3641,32.4174,6800.0
2011-03-28 12:10:00,36.5,36.55,36.44,36.53,2300.0,32.4085,32.4529,32.3552,32.4351,2300.0
2011-03-28 12:20:00,36.53,36.53,36.46,36.47,3600.0,32.4351,32.4351,32.373,32.3819,3600.0
2011-03-28 12:30:00,36.47,36.49,36.44,36.47,5800.0,32.3819,32.3996,32.3552,32.3819,5800.0
2011-03-28 12:40:00,36.48,36.53,36.48,36.53,5900.0,32.3907,32.4351,32.3907,32.4351,5900.0
2011-03-28 12:50:00,36.52,36.54,36.47,36.51,6200.0,32.4263,32.444,32.3819,32.4174,6200.0
2011-03-28 13:00:00,36.5,36.52,36.44,36.45,6000.0,32.4085,32.4263,32.3552,32.3641,6000.0
2011-03-28 13:10:00,36.45,36.49,36.45,36.45,6800.0,32.3641,32.3996,32.3641,32.3641,6800.0
2011-03-28 13:20:00,36.45,36.48,36.42,36.42,4100.0,32.3641,32.3907,32.3375,32.3375,4100.0
2011-03-28 13:30:00,36.4,36.48,36.39,36.48,3800.0,32.3197,32.3907,32.3108,32.3907,3800.0
2011-03-28 13:40:00,36.47,36.49,36.43,36.43,9200.0,32.3819,32.3996,32.3463,32.3463,9200.0
2011-03-28 13:50:00,36.44,36.49,36.4,36.46,11800.0,32.3552,32.3996,32.3197,32.373,11800.0
2011-03-28 14:00:00,36.46,36.48,36.43,36.44,11800.0,32.373,32.3907,32.3463,32.3552,11800.0
2011-03-28 14:10:00,36.44,36.48,36.42,36.45,4700.0,32.3552,32.3907,32.3375,32.3641,4700.0
2011-03-28 14:20:00,36.46,36.47,36.44,36.47,13500.0,32.373,32.3819,32.3552,32.3819,13500.0
2011-03-28 14:30:00,36.48,36.53,36.47,36.53,3900.0,32.3907,32.4351,32.3819,32.4351,3900.0
2011-03-28 14:40:00,36.55,36.57,36.47,36.48,5500.0,32.4529,32.4707,32.3819,32.3907,5500.0
2011-03-28 14:50:00,36.46,36.53,36.44,36.49,3400.0,32.373,32.4351,32.3552,32.3996,3400.0
2011-03-28 15:00:00,36.5,36.52,36.49,36.5,3100.0,32.4085,32.4263,32.3996,32.4085,3100.0
2011-03-28 15:10:00,36.5,36.52,36.45,36.45,5700.0,32.4085,32.4263,32.3641,32.3641,5700.0
2011-03-28 15:20:00,36.45,36.48,36.4,36.44,7400.0,32.3641,32.3907,32.3197,32.3552,7400.0
2011-03-28 15:30:00,36.43,36.45,36.41,36.42,9600.0,32.3463,32.3641,32.3286,32.3375,9600.0
2011-03-28 15:40:00,36.42,36.46,36.36,36.46,46900.0,32.3375,32.373,32.2842,32.373,46900.0
2011-03-28 15:50:00,36.46,36.49,36.45,36.49,36000.0,32.373,32.3996,32.3641,32.3996,36000.0
2011-03-29 09:30:00,36.35,36.38,36.27,36.32,5000.0,32.2753,32.302,32.2043,32.2487,5000.0
2011-03-29 09:40:00,36.33,36.33,36.26,36.32,3600.0,32.2576,32.2576,32.1954,32.2487,3600.0
2011-03-29 09:50:00,36.36,36.61,36.36,36.59,13600.0,32.2842,32.5062,32.2842,32.4884,13600.0
2011-03-29 10:00:00,36.57,36.72,36.56,36.7,4300.0,32.4707,32.6038,32.4618,32.5861,4300.0
2011-03-29 10:10:00,36.71,36.88,36.69,36.88,7800.0,32.595,32.7459,32.5772,32.7459,7800.0
2011-03-29 10:20:00,36.84,36.89,36.82,36.88,5900.0,32.7104,32.7548,32.6926,32.7459,5900.0
2011-03-29 10:30:00,36.88,36.89,36.73,36.73,8400.0,32.7459,32.7548,32.6127,32.6127,8400.0
2011-03-29 10:40:00,36.73,36.81,36.72,36.75,9900.0,32.6127,32.6838,32.6038,32.6305,9900.0
2011-03-29 10:50:00,36.75,36.76,36.73,36.75,3600.0,32.6305,32.6394,32.6127,32.6305,3600.0
2011-03-29 11:00:00,36.77,36.84,36.75,36.8,10500.0,32.6482,32.7104,32.6305,32.6749,10500.0
2011-03-29 11:10:00,36.81,36.82,36.75,36.75,6400.0,32.6838,32.6926,32.6305,32.6305,6400.0
2011-03-29 11:20:00,36.77,36.82,36.76,36.82,4300.0,32.6482,32.6926,32.6394,32.6926,4300.0
2011-03-29 11:30:00,36.83,36.86,36.8,36.8,8500.0,32.7015,32.7281,32.6749,32.6749,8500.0
2011-03-29 11:40:00,36.8,36.84,36.8,36.81,7300.0,32.6749,32.7104,32.6749,32.6838,7300.0
2011-03-29 11:50:00,36.83,36.86,36.81,36.83,4900.0,32.7015,32.7281,32.6838,32.7015,4900.0
2011-03-29 12:00:00,36.82,36.85,36.81,36.82,2000.0,32.6926,32.7193,32.6838,32.6926,2000.0
2011-03-29 12:10:00,36.83,36.84,36.81,36.83,2200.0,32.7015,32.7104,32.6838,32.7015,2200.0
2011-03-29 12:20:00,36.82,36.84,36.8,36.81,5500.0,32.6926,32.7104,32.6749,32.6838,5500.0
2011-03-29 12:30:00,36.82,36.83,36.81,36.83,2500.0,32.6926,32.7015,32.6838,32.7015,2500.0
2011-03-29 12:40:00,36.83,36.84,36.75,36.75,5200.0,32.7015,32.7104,32.6305,32.6305,5200.0
2011-03-29 12:50:00,36.76,36.77,36.7,36.71,5500.0,32.6394,32.6482,32.5861,32.595,5500.0
2011-03-29 13:00:00,36.71,36.71,36.68,36.7,3900.0,32.595,32.595,32.5683,32.5861,3900.0
2011-03-29 13:10:00,36.7,36.71,36.67,36.68,6200.0,32.5861,32.595,32.5594,32.5683,6200.0
2011-03-29 13:20:00,36.68,36.69,36.65,36.68,14300.0,32.5683,32.5772,32.5417,32.5683,14300.0
2011-03-29 13:30:00,36.69,36.7,36.68,36.69,2500.0,32.5772,32.5861,32.5683,32.5772,2500.0
2011-03-29 13:40:00,36.71,36.73,36.7,36.72,2000.0,32.595,32.6127,32.5861,32.6038,2000.0
2011-03-29 13:50:00,36.71,36.72,36.65,36.65,3800.0,32.595,32.6038,32.5417,32.5417,3800.0
2011-03-29 14:00:00,36.65,36.7,36.63,36.69,5800.0,32.5417,32.5861,32.5239,32.5772,5800.0
2011-03-29 14:10:00,36.68,36.68,36.59,36.62,6000.0,32.5683,32.5683,32.4884,32.515,6000.0
2011-03-29 14:20:00,36.63,36.63,36.53,36.55,4800.0,32.5239,32.5239,32.4351,32.4529,4800.0
2011-03-29 14:30:00,36.56,36.61,36.56,36.6,6200.0,32.4618,32.5062,32.4618,32.4973,6200.0
2011-03-29 14:40:00,36.61,36.67,36.61,36.65,13600.0,32.5062,32.5594,32.5062,32.5417,13600.0
2011-03-29 14:50:00,36.65,36.65,36.62,36.65,7300.0,32.5417,32.5417,32.515,32.5417,7300.0
2011-03-29 15:00:00,36.64,36.65,36.57,36.6,10400.0,32.5328,32.5417,32.4707,32.4973,10400.0
2011-03-29 15:10:00,36.6,36.67,36.59,36.64,5200.0,32.4973,32.5594,32.4884,32.5328,5200.0
2011-03-29 15:20:00,36.63,36.65,36.59,36.64,6300.0,32.5239,32.5417,32.4884,32.5328,6300.0
2011-03-29 15:30:00,36.64,36.66,36.62,36.63,7500.0,32.5328,32.5506,32.515,32.5239,7500.0
2011-03-29 15:40:00,36.65,36.69,36.59,36.65,15100.0,32.5417,32.5772,32.4884,32.5417,15100.0
2011-03-29 15:50:00,36.66,36.68,36.62,36.65,28100.0,32.5506,32.5683,32.515,32.5417,28100.0
2011-03-30 09:30:00,36.84,36.84,36.7,36.75,3400.0,32.7104,32.7104,32.5861,32.6305,3400.0
2011-03-30 09:40:00,36.79,36.79,36.74,36.79,1600.0,32.666,32.666,32.6216,32.666,1600.0
2011-03-30 09:50:00,36.78,36.83,36.76,36.83,6800.0,32.6571,32.7015,32.6394,32.7015,6800.0
2011-03-30 10:00:00,36.83,36.84,36.7,36.73,6100.0,32.7015,32.7104,32.5861,32.6127,6100.0
2011-03-30 10:10:00,36.72,36.72,36.66,36.7,3600.0,32.6038,32.6038,32.5506,32.5861,3600.0
2011-03-30 10:20:00,36.7,36.72,36.63,36.63,3300.0,32.5861,32.6038,32.5239,32.5239,3300.0
2011-03-30 10:30:00,36.7,36.75,36.68,36.69,7500.0,32.5861,32.6305,32.5683,32.5772,7500.0
2011-03-30 10:40:00,36.69,36.79,36.69,36.75,7200.0,32.5772,32.666,32.5772,32.6305,7200.0
2011-03-30 10:50:00,36.73,36.79,36.71,36.75,4800.0,32.6127,32.666,32.595,32.6305,4800.0
2011-03-30 11:00:00,36.77,36.79,36.69,36.69,35100.0,32.6482,32.666,32.5772,32.5772,35100.0
2011-03-30 11:10:00,36.69,36.72,36.64,36.65,4800.0,32.5772,32.6038,32.5328,32.5417,4800.0
2011-03-30 11:20:00,36.67,36.72,36.67,36.69,3500.0,32.5594,32.6038,32.5594,32.5772,3500.0
2011-03-30 11:30:00,36.7,36.77,36.7,36.75,2900.0,32.5861,32.6482,32.5861,32.6305,2900.0
2011-03-30 11:40:00,36.75,36.78,36.7,36.7,5200.0,32.6305,32.6571,32.5861,32.5861,5200.0
2011-03-30 11:50:00,36.71,36.74,36.65,36.65,8600.0,32.595,32.6216,32.5417,32.5417,8600.0
2011-03-30 12:00:00,36.65,36.67,36.61,36.62,8500.0,32.5417,32.5594,32.5062,32.515,8500.0
2011-03-30 12:10:00,36.59,36.66,36.57,36.61,18000.0,32.4884,32.5506,32.4707,32.5062,18000.0
2011-03-30 12:20:00,36.61,36.67,36.61,36.67,5900.0,32.5062,32.5594,32.5062,32.5594,5900.0
2011-03-30 12:30:00,36.65,36.66,36.56,36.57,8300.0,32.5417,32.5506,32.4618,32.4707,8300.0
2011-03-30 12:40:00,36.56,36.58,36.47,36.47,14600.0,32.4618,32.4795,32.3819,32.3819,14600.0
2011-03-30 12:50:00,36.48,36.5,36.4,36.46,15800.0,32.3907,32.4085,32.3197,32.373,15800.0
2011-03-30 13:00:00,36.47,36.54,36.46,36.54,6000.0,32.3819,32.444,32.373,32.444,6000.0
2011-03-30 13:10:00,36.55,36.55,36.48,36.48,7100.0,32.4529,32.4529,32.3907,32.3907,7100.0
2011-03-30 13:20:00,36.47,36.5,36.47,36.48,6700.0,32.3819,32.4085,32.3819,32.3907,6700.0
2011-03-30 13:30:00,36.51,36.51,36.47,36.5,10000.0,32.4174,32.4174,32.3819,32.4085,10000.0
2011-03-30 13:40:00,36.5,36.51,36.45,36.45,7200.0,32.4085,32.4174,32.3641,32.3641,7200.0
2011-03-30 13:50:00,36.43,36.44,36.37,36.37,5500.0,32.3463,32.3552,32.2931,32.2931,5500.0
2011-03-30 14:00:00,36.4,36.46,36.37,36.45,14400.0,32.3197,32.373,32.2931,32.3641,14400.0
2011-03-30 14:10:00,36.46,36.46,36.43,36.43,5400.0,32.373,32.373,32.3463,32.3463,5400.0
2011-03-30 14:20:00,36.43,36.47,36.41,36.43,19500.0,32.3463,32.3819,32.3286,32.3463,19500.0
2011-03-30 14:30:00,36.43,36.43,36.4,36.41,12700.0,32.3463,32.3463,32.3197,32.3286,12700.0
2011-03-30 14:40:00,36.41,36.44,36.33,36.33,11100.0,32.3286,32.3552,32.2576,32.2576,11100.0
2011-03-30 14:50:00,36.33,36.34,36.25,36.25,27300.0,32.2576,32.2664,32.1865,32.1865,27300.0
2011-03-30 15:00:00,36.24,36.34,36.23,36.33,17400.0,32.1776,32.2664,32.1688,32.2576,17400.0
2011-03-30 15:10:00,36.33,36.34,36.27,36.27,25000.0,32.2576,32.2664,32.2043,32.2043,25000.0
2011-03-30 15:20:00,36.27,36.27,36.24,36.25,14600.0,32.2043,32.2043,32.1776,32.1865,14600.0
2011-03-30 15:30:00,36.25,36.25,36.17,36.25,27800.0,32.1865,32.1865,32.1155,32.1865,27800.0
2011-03-30 15:40:00,36.24,36.27,36.2,36.21,37700.0,32.1776,32.2043,32.1421,32.151,37700.0
2011-03-30 15:50:00,36.2,36.32,36.2,36.26,73100.0,32.1421,32.2487,32.1421,32.1954,73100.0
2011-03-31 09:30:00,36.22,36.35,36.13,36.27,24800.0,32.1599,32.2753,32.08,32.2043,24800.0
2011-03-31 09:40:00,36.31,36.4,36.21,36.22,24800.0,32.2398,32.3197,32.151,32.1599,24800.0
2011-03-31 09:50:00,36.23,36.28,36.13,36.22,36500.0,32.1688,32.2132,32.08,32.1599,36500.0
2011-03-31 10:00:00,36.22,36.25,36.15,36.17,18500.0,32.1599,32.1865,32.0977,32.1155,18500.0
2011-03-31 10:10:00,36.2,36.24,36.1,36.22,22900.0,32.1421,32.1776,32.0533,32.1599,22900.0
2011-03-31 10:20:00,36.2,36.29,36.2,36.29,14600.0,32.1421,32.222,32.1421,32.222,14600.0
2011-03-31 10:30:00,36.29,36.45,36.29,36.39,7400.0,32.222,32.3641,32.222,32.3108,7400.0
2011-03-31 10:40:00,36.41,36.53,36.4,36.53,6200.0,32.3286,32.4351,32.3197,32.4351,6200.0
2011-03-31 10:50:00,36.53,36.55,36.48,36.52,7500.0,32.4351,32.4529,32.3907,32.4263,7500.0
2011-03-31 11:00:00,36.53,36.58,36.5,36.54,9200.0,32.4351,32.4795,32.4085,32.444,9200.0
2011-03-31 11:10:00,36.56,36.62,36.55,36.57,10300.0,32.4618,32.515,32.4529,32.4707,10300.0
2011-03-31 11:20:00,36.56,36.57,36.51,36.53,5600.0,32.4618,32.4707,32.4174,32.4351,5600.0
2011-03-31 11:30:00,36.53,36.56,36.44,36.47,13200.0,32.4351,32.4618,32.3552,32.3819,13200.0
2011-03-31 11:40:00,36.49,36.54,36.45,36.5,10100.0,32.3996,32.444,32.3641,32.4085,10100.0
2011-03-31 11:50:00,36.51,36.56,36.5,36.52,8500.0,32.4174,32.4618,32.4085,32.4263,8500.0
2011-03-31 12:00:00,36.52,36.57,36.47,36.5,7200.0,32.4263,32.4707,32.3819,32.4085,7200.0
2011-03-31 12:10:00,36.51,36.61,36.49,36.57,11900.0,32.4174,32.5062,32.3996,32.4707,11900.0
2011-03-31 12:20:00,36.54,36.62,36.51,36.58,9200.0,32.444,32.515,32.4174,32.4795,9200.0
2011-03-31 12:30:00,36.58,36.58,36.49,36.5,18600.0,32.4795,32.4795,32.3996,32.4085,18600.0
2011-03-31 12:40:00,36.49,36.57,36.49,36.51,21100.0,32.3996,32.4707,32.3996,32.4174,21100.0
2011-03-31 12:50:00,36.49,36.61,36.49,36.59,9200.0,32.3996,32.5062,32.3996,32.4884,9200.0
2011-03-31 13:00:00,36.58,36.59,36.48,36.48,11400.0,32.4795,32.4884,32.3907,32.3907,11400.0
2011-03-31 13:10:00,36.47,36.52,36.43,36.47,10100.0,32.3819,32.4263,32.3463,32.3819,10100.0
2011-03-31 13:20:00,36.47,36.51,36.45,36.49,14600.0,32.3819,32.4174,32.3641,32.3996,14600.0
2011-03-31 13:30:00,36.48,36.56,36.45,36.55,8900.0,32.3907,32.4618,32.3641,32.4529,8900.0
2011-03-31 13:40:00,36.56,36.62,36.5,36.6,14700.0,32.4618,32.515,32.4085,32.4973,14700.0
2011-03-31 13:50:00,36.59,36.59,36.54,36.58,10600.0,32.4884,32.4884,32.444,32.4795,10600.0
2011-03-31 14:00:00,36.59,36.6,36.56,36.59,16500.0,32.4884,32.4973,32.4618,32.4884,16500.0
2011-03-31 14:10:00,36.6,36.64,36.58,36.58,19100.0,32.4973,32.5328,32.4795,32.4795,19100.0
2011-03-31 14:20:00,36.59,36.61,36.57,36.58,5100.0,32.4884,32.5062,32.4707,32.4795,5100.0
2011-03-31 14:30:00,36.59,36.63,36.56,36.63,7300.0,32.4884,32.5239,32.4618,32.5239,7300.0
2011-03-31 14:40:00,36.63,36.72,36.63,36.71,13300.0,32.5239,32.6038,32.5239,32.595,13300.0
2011-03-31 14:50:00,36.71,36.71,36.69,36.71,11000.0,32.595,32.595,32.5772,32.595,11000.0
2011-03-31 15:00:00,36.72,36.73,36.68,36.69,14800.0,32.6038,32.6127,32.5683,32.5772,14800.0
2011-03-31 15:10:00,36.7,36.79,36.69,36.77,13600.0,32.5861,32.666,32.5772,32.6482,13600.0
2011-03-31 15:20:00,36.77,36.8,36.74,36.77,12800.0,32.6482,32.6749,32.6216,32.6482,12800.0
2011-03-31 15:30:00,36.79,36.79,36.71,36.75,14400.0,32.666,32.666,32.595,32.6305,14400.0
2011-03-31 15:40:00,36.76,36.78,36.69,36.77,46600.0,32.6394,32.6571,32.5772,32.6482,46600.0
2011-03-31 15:50:00,36.77,36.82,36.73,36.8,76900.0,32.6482,32.6926,32.6127,32.6749,76900.0
2011-04-01 09:30:00,36.99,37.0,36.82,36.97,6000.0,32.8436,32.8525,32.6926,32.8258,6000.0
2011-04-01 09:40:00,36.98,37.0,36.86,36.97,5400.0,32.8347,32.8525,32.7281,32.8258,5400.0
2011-04-01 09:50:00,36.95,37.0,36.92,36.97,2400.0,32.8081,32.8525,32.7814,32.8258,2400.0
2011-04-01 10:00:00,36.96,37.09,36.96,37.05,18900.0,32.8169,32.9324,32.8169,32.8968,18900.0
2011-04-01 10:10:00,37.05,37.1,37.04,37.09,10400.0,32.8968,32.9412,32.888,32.9324,10400.0
2011-04-01 10:20:00,37.07,37.09,37.01,37.05,6400.0,32.9146,32.9324,32.8613,32.8968,6400.0
2011-04-01 10:30:00,37.05,37.1,37.05,37.09,6500.0,32.8968,32.9412,32.8968,32.9324,6500.0
2011-04-01 10:40:00,37.08,37.09,37.07,37.07,2800.0,32.9235,32.9324,32.9146,32.9146,2800.0
2011-04-01 10:50:00,37.07,37.1,37.05,37.09,5200.0,32.9146,32.9412,32.8968,32.9324,5200.0
2011-04-01 11:00:00,37.09,37.1,37.06,37.09,11100.0,32.9324,32.9412,32.9057,32.9324,11100.0
2011-04-01 11:10:00,37.1,37.19,37.09,37.19,8400.0,32.9412,33.0212,32.9324,33.0212,8400.0
2011-04-01 11:20:00,37.17,37.2,37.17,37.2,3300.0,33.0034,33.03,33.0034,33.03,3300.0
2011-04-01 11:30:00,37.19,37.28,37.19,37.26,22900.0,33.0212,33.1011,33.0212,33.0833,22900.0
2011-04-01 11:40:00,37.27,37.27,37.21,37.26,8100.0,33.0922,33.0922,33.0389,33.0833,8100.0
2011-04-01 11:50:00,37.26,37.35,37.25,37.33,9900.0,33.0833,33.1632,33.0744,33.1455,9900.0
2011-04-01 12:00:00,37.34,37.35,37.33,37.34,2200.0,33.1543,33.1632,33.1455,33.1543,2200.0
2011-04-01 12:10:00,37.34,37.34,37.3,37.34,9400.0,33.1543,33.1543,33.1188,33.1543,9400.0
2011-04-01 12:20:00,37.34,37.37,37.33,37.36,7400.0,33.1543,33.181,33.1455,33.1721,7400.0
2011-04-01 12:30:00,37.36,37.37,37.33,37.37,6900.0,33.1721,33.181,33.1455,33.181,6900.0
2011-04-01 12:40:00,37.37,37.4,37.35,37.36,9500.0,33.181,33.2076,33.1632,33.1721,9500.0
2011-04-01 12:50:00,37.37,37.4,37.37,37.4,4800.0,33.181,33.2076,33.181,33.2076,4800.0
2011-04-01 13:00:00,37.4,37.56,37.39,37.56,27200.0,33.2076,33.3497,33.1987,33.3497,27200.0
2011-04-01 13:10:00,37.55,37.6,37.54,37.6,20600.0,33.3408,33.3852,33.3319,33.3852,20600.0
2011-04-01 13:20:00,37.6,37.72,37.6,37.71,19400.0,33.3852,33.4917,33.3852,33.4829,19400.0
2011-04-01 13:30:00,37.71,37.86,37.69,37.84,26300.0,33.4829,33.6161,33.4651,33.5983,26300.0
2011-04-01 13:40:00,37.85,37.95,37.83,37.91,20900.0,33.6072,33.696,33.5894,33.6604,20900.0
2011-04-01 13:50:00,37.89,37.89,37.83,37.83,6500.0,33.6427,33.6427,33.5894,33.5894,6500.0
2011-04-01 14:00:00,37.84,37.84,37.71,37.74,10300.0,33.5983,33.5983,33.4829,33.5095,10300.0
2011-04-01 14:10:00,37.74,37.76,37.72,37.74,11500.0,33.5095,33.5273,33.4917,33.5095,11500.0
2011-04-01 14:20:00,37.75,37.85,37.75,37.79,26600.0,33.5184,33.6072,33.5184,33.5539,26600.0
2011-04-01 14:30:00,37.78,37.91,37.73,37.86,27200.0,33.545,33.6604,33.5006,33.6161,27200.0
2011-04-01 14:40:00,37.87,37.88,37.74,37.76,16500.0,33.6249,33.6338,33.5095,33.5273,16500.0
2011-04-01 14:50:00,37.76,37.98,37.74,37.97,56400.0,33.5273,33.7226,33.5095,33.7137,56400.0
2011-04-01 15:00:00,37.98,38.1,37.92,38.08,61100.0,33.7226,33.8291,33.6693,33.8114,61100.0
2011-04-01 15:10:00,38.08,38.08,37.91,37.97,23000.0,33.8114,33.8114,33.6604,33.7137,23000.0
2011-04-01 15:20:00,37.97,38.07,37.97,38.06,22700.0,33.7137,33.8025,33.7137,33.7936,22700.0
2011-04-01 15:30:00,38.06,38.2,38.05,38.2,36600.0,33.7936,33.9179,33.7848,33.9179,36600.0
2011-04-01 15:40:00,38.2,38.2,38.1,38.11,66400.0,33.9179,33.9179,33.8291,33.838,66400.0
2011-04-01 15:50:00,38.12,38.22,38.1,38.16,94000.0,33.8469,33.9357,33.8291,33.8824,94000.0
2011-04-04 09:30:00,38.18,38.47,38.01,38.44,24100.0,33.9002,34.1577,33.7492,34.131,24100.0
2011-04-04 09:40:00,38.46,38.51,38.42,38.46,21300.0,34.1488,34.1932,34.1133,34.1488,21300.0
2011-04-04 09:50:00,38.45,38.46,38.27,38.31,20700.0,34.1399,34.1488,33.9801,34.0156,20700.0
2011-04-04 10:00:00,38.34,38.34,38.16,38.18,21300.0,34.0422,34.0422,33.8824,33.9002,21300.0
2011-04-04 10:10:00,38.18,38.35,38.17,38.33,22700.0,33.9002,34.0511,33.8913,34.0334,22700.0
2011-04-04 10:20:00,38.33,38.43,38.25,38.29,20300.0,34.0334,34.1222,33.9623,33.9978,20300.0
2011-04-04 10:30:00,38.31,38.33,38.23,38.29,23400.0,34.0156,34.0334,33.9446,33.9978,23400.0
2011-04-04 10:40:00,38.3,38.31,38.26,38.27,19600.0,34.0067,34.0156,33.9712,33.9801,19600.0
2011-04-04 10:50:00,38.27,38.31,38.24,38.31,20300.0,33.9801,34.0156,33.9535,34.0156,20300.0
2011-04-04 11:00:00,38.3,38.32,38.16,38.21,28300.0,34.0067,34.0245,33.8824,33.9268,28300.0
2011-04-04 11:10:00,38.24,38.24,38.13,38.17,19300.0,33.9535,33.9535,33.8558,33.8913,19300.0
2011-04-04 11:20:00,38.15,38.17,38.11,38.14,12000.0,33.8735,33.8913,33.838,33.8647,12000.0
2011-04-04 11:30:00,38.14,38.14,38.05,38.05,11100.0,33.8647,33.8647,33.7848,33.7848,11100.0
2011-04-04 11:40:00,38.05,38.05,37.94,37.95,14500.0,33.7848,33.7848,33.6871,33.696,14500.0
2011-04-04 11:50:00,37.95,38.04,37.93,38.01,10100.0,33.696,33.7759,33.6782,33.7492,10100.0
2011-04-04 12:00:00,38.02,38.02,37.96,38.01,6700.0,33.7581,33.7581,33.7048,33.7492,6700.0
2011-04-04 12:10:00,38.02,38.03,37.97,37.97,12500.0,33.7581,33.767,33.7137,33.7137,12500.0
2011-04-04 12:20:00,37.98,38.0,37.97,37.99,3400.0,33.7226,33.7404,33.7137,33.7315,3400.0
2011-04-04 12:30:00,37.98,37.99,37.96,37.98,7600.0,33.7226,33.7315,33.7048,33.7226,7600.0
2011-04-04 12:40:00,37.98,37.98,37.9,37.96,8600.0,33.7226,33.7226,33.6516,33.7048,8600.0
2011-04-04 12:50:00,37.96,38.01,37.93,37.96,6800.0,33.7048,33.7492,33.6782,33.7048,6800.0
2011-04-04 13:00:00,37.99,38.18,37.97,38.03,29300.0,33.7315,33.9002,33.7137,33.767,29300.0
2011-04-04 13:10:00,38.03,38.03,37.91,37.91,6500.0,33.767,33.767,33.6604,33.6604,6500.0
2011-04-04 13:20:00,37.91,37.92,37.88,37.9,3200.0,33.6604,33.6693,33.6338,33.6516,3200.0
2011-04-04 13:30:00,37.88,37.89,37.83,37.87,4700.0,33.6338,33.6427,33.5894,33.6249,4700.0
2011-04-04 13:40:00,37.86,37.88,37.81,37.84,8500.0,33.6161,33.6338,33.5717,33.5983,8500.0
2011-04-04 13:50:00,37.85,38.02,37.85,38.02,36200.0,33.6072,33.7581,33.6072,33.7581,36200.0
2011-04-04 14:00:00,38.03,38.06,37.95,38.02,3700.0,33.767,33.7936,33.696,33.7581,3700.0
2011-04-04 14:10:00,38.01,38.01,37.95,37.99,5500.0,33.7492,33.7492,33.696,33.7315,5500.0
2011-04-04 14:20:00,38.0,38.01,37.94,37.95,5000.0,33.7404,33.7492,33.6871,33.696,5000.0
2011-04-04 14:30:00,37.94,38.0,37.92,37.92,5700.0,33.6871,33.7404,33.6693,33.6693,5700.0
2011-04-04 14:40:00,37.92,38.29,37.91,38.24,60500.0,33.6693,33.9978,33.6604,33.9535,60500.0
2011-04-04 14:50:00,38.26,38.28,38.02,38.02,20900.0,33.9712,33.989,33.7581,33.7581,20900.0
2011-04-04 15:00:00,38.03,38.05,37.98,37.98,7100.0,33.767,33.7848,33.7226,33.7226,7100.0
2011-04-04 15:10:00,37.98,38.29,37.98,38.25,59400.0,33.7226,33.9978,33.7226,33.9623,59400.0
2011-04-04 15:20:00,38.27,38.36,38.22,38.33,10300.0,33.9801,34.06,33.9357,34.0334,10300.0
2011-04-04 15:30:00,38.31,38.32,38.17,38.25,18500.0,34.0156,34.0245,33.8913,33.9623,18500.0
2011-04-04 15:40:00,38.23,38.28,38.23,38.23,52500.0,33.9446,33.989,33.9446,33.9446,52500.0
2011-04-04 15:50:00,38.23,38.3,38.2,38.21,66600.0,33.9446,34.0067,33.9179,33.9268,66600.0
2011-04-05 09:30:00,38.21,38.23,37.99,38.01,11000.0,33.9268,33.9446,33.7315,33.7492,11000.0
2011-04-05 09:40:00,38.04,38.04,37.88,37.92,8300.0,33.7759,33.7759,33.6338,33.6693,8300.0
2011-04-05 09:50:00,37.91,37.97,37.87,37.87,15100.0,33.6604,33.7137,33.6249,33.6249,15100.0
2011-04-05 10:00:00,37.87,37.91,37.76,37.81,8700.0,33.6249,33.6604,33.5273,33.5717,8700.0
2011-04-05 10:10:00,37.81,37.82,37.75,37.79,6600.0,33.5717,33.5805,33.5184,33.5539,6600.0
2011-04-05 10:20:00,37.79,37.86,37.79,37.84,9700.0,33.5539,33.6161,33.5539,33.5983,9700.0
2011-04-05 10:30:00,37.85,37.89,37.78,37.83,9600.0,33.6072,33.6427,33.545,33.5894,9600.0
2011-04-05 10:40:00,37.79,37.86,37.78,37.78,5500.0,33.5539,33.6161,33.545,33.545,5500.0
2011-04-05 10:50:00,37.8,37.86,37.79,37.83,8000.0,33.5628,33.6161,33.5539,33.5894,8000.0
2011-04-05 11:00:00,37.83,37.85,37.73,37.73,6300.0,33.5894,33.6072,33.5006,33.5006,6300.0
2011-04-05 11:10:00,37.73,37.73,37.67,37.7,6900.0,33.5006,33.5006,33.4473,33.474,6900.0
2011-04-05 11:20:00,37.7,37.81,37.69,37.76,7700.0,33.474,33.5717,33.4651,33.5273,7700.0
2011-04-05 11:30:00,37.76,37.78,37.67,37.77,5800.0,33.5273,33.545,33.4473,33.5361,5800.0
2011-04-05 11:40:00,37.77,37.78,37.71,37.73,7100.0,33.5361,33.545,33.4829,33.5006,7100.0
2011-04-05 11:50:00,37.73,37.88,37.69,37.79,7800.0,33.5006,33.6338,33.4651,33.5539,7800.0
2011-04-05 12:00:00,37.79,37.79,37.74,37.74,2700.0,33.5539,33.5539,33.5095,33.5095,2700.0
2011-04-05 12:10:00,37.73,37.86,37.73,37.85,11800.0,33.5006,33.6161,33.5006,33.6072,11800.0
2011-04-05 12:20:00,37.83,37.83,37.72,37.73,2600.0,33.5894,33.5894,33.4917,33.5006,2600.0
2011-04-05 12:30:00,37.73,37.77,37.73,37.75,3100.0,33.5006,33.5361,33.5006,33.5184,3100.0
2011-04-05 12:40:00,37.73,37.76,37.71,37.76,4300.0,33.5006,33.5273,33.4829,33.5273,4300.0
2011-04-05 12:50:00,37.75,37.77,37.69,37.7,11100.0,33.5184,33.5361,33.4651,33.474,11100.0
2011-04-05 13:00:00,37.7,37.71,37.68,37.69,9200.0,33.474,33.4829,33.4562,33.4651,9200.0
2011-04-05 13:10:00,37.68,37.7,37.66,37.67,6200.0,33.4562,33.474,33.4385,33.4473,6200.0
2011-04-05 13:20:00,37.67,37.7,37.64,37.65,4700.0,33.4473,33.474,33.4207,33.4296,4700.0
2011-04-05 13:30:00,37.65,37.68,37.64,37.65,23200.0,33.4296,33.4562,33.4207,33.4296,23200.0
2011-04-05 13:40:00,37.65,37.66,37.63,37.65,6900.0,33.4296,33.4385,33.4118,33.4296,6900.0
2011-04-05 13:50:00,37.62,37.67,37.62,37.64,2900.0,33.403,33.4473,33.403,33.4207,2900.0
2011-04-05 14:00:00,37.64,37.66,37.6,37.62,10300.0,33.4207,33.4385,33.3852,33.403,10300.0
2011-04-05 14:10:00,37.62,37.64,37.6,37.6,5300.0,33.403,33.4207,33.3852,33.3852,5300.0
2011-04-05 14:20:00,37.61,37.78,37.56,37.7,58200.0,33.3941,33.545,33.3497,33.474,58200.0
2011-04-05 14:30:00,37.69,37.81,37.63,37.65,46400.0,33.4651,33.5717,33.4118,33.4296,46400.0
2011-04-05 14:40:00,37.64,37.68,37.63,37.67,13300.0,33.4207,33.4562,33.4118,33.4473,13300.0
2011-04-05 14:50:00,37.67,37.68,37.63,37.65,15300.0,33.4473,33.4562,33.4118,33.4296,15300.0
2011-04-05 15:00:00,37.65,37.67,37.59,37.6,40600.0,33.4296,33.4473,33.3763,33.3852,40600.0
2011-04-05 15:10:00,37.57,37.58,37.5,37.51,16900.0,33.3586,33.3674,33.2964,33.3053,16900.0
2011-04-05 15:20:00,37.51,37.52,37.41,37.41,27700.0,33.3053,33.3142,33.2165,33.2165,27700.0
2011-04-05 15:30:00,37.42,37.45,37.4,37.45,21000.0,33.2254,33.252,33.2076,33.252,21000.0
2011-04-05 15:40:00,37.45,37.54,37.43,37.45,48600.0,33.252,33.3319,33.2343,33.252,48600.0
2011-04-05 15:50:00,37.44,37.49,37.42,37.46,95200.0,33.2431,33.2875,33.2254,33.2609,95200.0
2011-04-06 09:30:00,37.55,37.67,37.55,37.63,6600.0,33.3408,33.4473,33.3408,33.4118,6600.0
2011-04-06 09:40:00,37.64,37.64,37.46,37.52,61300.0,33.4207,33.4207,33.2609,33.3142,61300.0
2011-04-06 09:50:00,37.51,37.56,37.46,37.51,8900.0,33.3053,33.3497,33.2609,33.3053,8900.0
2011-04-06 10:00:00,37.51,37.53,37.5,37.5,20100.0,33.3053,33.323,33.2964,33.2964,20100.0
2011-04-06 10:10:00,37.5,37.53,37.41,37.5,8700.0,33.2964,33.323,33.2165,33.2964,8700.0
2011-04-06 10:20:00,37.5,37.62,37.47,37.52,10500.0,33.2964,33.403,33.2698,33.3142,10500.0
2011-04-06 10:30:00,37.53,37.55,37.48,37.52,11500.0,33.323,33.3408,33.2786,33.3142,11500.0
2011-04-06 10:40:00,37.51,37.62,37.51,37.55,27700.0,33.3053,33.403,33.3053,33.3408,27700.0
2011-04-06 10:50:00,37.55,37.55,37.48,37.49,6200.0,33.3408,33.3408,33.2786,33.2875,6200.0
2011-04-06 11:00:00,37.5,37.53,37.48,37.49,10700.0,33.2964,33.323,33.2786,33.2875,10700.0
2011-04-06 11:10:00,37.48,37.56,37.46,37.48,13600.0,33.2786,33.3497,33.2609,33.2786,13600.0
2011-04-06 11:20:00,37.47,37.53,37.47,37.5,4200.0,33.2698,33.323,33.2698,33.2964,4200.0
2011-04-06 11:30:00,37.5,37.53,37.47,37.47,3600.0,33.2964,33.323,33.2698,33.2698,3600.0
2011-04-06 11:40:00,37.49,37.52,37.43,37.48,8000.0,33.2875,33.3142,33.2343,33.2786,8000.0
2011-04-06 11:50:00,37.49,37.52,37.4,37.4,5700.0,33.2875,33.3142,33.2076,33.2076,5700.0
2011-04-06 12:00:00,37.41,37.49,37.41,37.46,6100.0,33.2165,33.2875,33.2165,33.2609,6100.0
2011-04-06 12:10:00,37.48,37.51,37.47,37.48,1800.0,33.2786,33.3053,33.2698,33.2786,1800.0
2011-04-06 12:20:00,37.49,37.53,37.48,37.52,10200.0,33.2875,33.323,33.2786,33.3142,10200.0
2011-04-06 12:30:00,37.51,37.52,37.49,37.49,4100.0,33.3053,33.3142,33.2875,33.2875,4100.0
2011-04-06 12:40:00,37.49,37.52,37.49,37.5,4400.0,33.2875,33.3142,33.2875,33.2964,4400.0
2011-04-06 12:50:00,37.5,37.55,37.5,37.51,4300.0,33.2964,33.3408,33.2964,33.3053,4300.0
2011-04-06 13:00:00,37.52,37.53,37.51,37.51,2000.0,33.3142,33.323,33.3053,33.3053,2000.0
2011-04-06 13:10:00,37.53,37.55,37.51,37.52,6400.0,33.323,33.3408,33.3053,33.3142,6400.0
2011-04-06 13:20:00,37.53,37.55,37.52,37.54,2600.0,33.323,33.3408,33.3142,33.3319,2600.0
2011-04-06 13:30:00,37.55,37.57,37.54,37.55,9300.0,33.3408,33.3586,33.3319,33.3408,9300.0
2011-04-06 13:40:00,37.55,37.57,37.52,37.55,33800.0,33.3408,33.3586,33.3142,33.3408,33800.0
2011-04-06 13:50:00,37.57,37.57,37.54,37.57,5000.0,33.3586,33.3586,33.3319,33.3586,5000.0
2011-04-06 14:00:00,37.56,37.57,37.55,37.57,10600.0,33.3497,33.3586,33.3408,33.3586,10600.0
2011-04-06 14:10:00,37.57,37.62,37.57,37.6,3800.0,33.3586,33.403,33.3586,33.3852,3800.0
2011-04-06 14:20:00,37.59,37.59,37.57,37.57,2800.0,33.3763,33.3763,33.3586,33.3586,2800.0
2011-04-06 14:30:00,37.57,37.61,37.57,37.59,8000.0,33.3586,33.3941,33.3586,33.3763,8000.0
2011-04-06 14:40:00,37.6,37.61,37.56,37.58,10200.0,33.3852,33.3941,33.3497,33.3674,10200.0
2011-04-06 14:50:00,37.58,37.59,37.56,37.58,11400.0,33.3674,33.3763,33.3497,33.3674,11400.0
2011-04-06 15:00:00,37.58,37.59,37.55,37.56,15200.0,33.3674,33.3763,33.3408,33.3497,15200.0
2011-04-06 15:10:00,37.57,37.58,37.55,37.58,12400.0,33.3586,33.3674,33.3408,33.3674,12400.0
2011-04-06 15:20:00,37.57,37.57,37.55,37.56,7800.0,33.3586,33.3586,33.3408,33.3497,7800.0
2011-04-06 15:30:00,37.57,37.58,37.56,37.58,10000.0,33.3586,33.3674,33.3497,33.3674,10000.0
2011-04-06 15:40:00,37.58,37.64,37.58,37.64,18800.0,33.3674,33.4207,33.3674,33.4207,18800.0
2011-04-06 15:50:00,37.64,37.65,37.57,37.59,68600.0,33.4207,33.4296,33.3586,33.3763,68600.0
2011-04-07 09:30:00,37.48,37.6,37.45,37.57,5000.0,33.2786,33.3852,33.252,33.3586,5000.0
2011-04-07 09:40:00,37.57,37.86,37.57,37.85,18600.0,33.3586,33.6161,33.3586,33.6072,18600.0
2011-04-07 09:50:00,37.88,37.99,37.84,37.97,10600.0,33.6338,33.7315,33.5983,33.7137,10600.0
2011-04-07 10:00:00,38.0,38.09,37.93,38.0,15200.0,33.7404,33.8203,33.6782,33.7404,15200.0
2011-04-07 10:10:00,38.0,38.03,37.92,37.95,14100.0,33.7404,33.767,33.6693,33.696,14100.0
2011-04-07 10:20:00,37.94,38.0,37.85,37.85,8400.0,33.6871,33.7404,33.6072,33.6072,8400.0
2011-04-07 10:30:00,37.85,37.88,37.62,37.66,12900.0,33.6072,33.6338,33.403,33.4385,12900.0
2011-04-07 10:40:00,37.65,37.73,37.52,37.71,6800.0,33.4296,33.5006,33.3142,33.4829,6800.0
2011-04-07 10:50:00,37.75,37.8,37.72,37.8,5400.0,33.5184,33.5628,33.4917,33.5628,5400.0
2011-04-07 11:00:00,37.79,37.81,37.74,37.75,39100.0,33.5539,33.5717,33.5095,33.5184,39100.0
2011-04-07 11:10:00,37.74,37.79,37.66,37.66,9500.0,33.5095,33.5539,33.4385,33.4385,9500.0
2011-04-07 11:20:00,37.66,37.71,37.66,37.69,3900.0,33.4385,33.4829,33.4385,33.4651,3900.0
2011-04-07 11:30:00,37.69,37.7,37.54,37.62,3000.0,33.4651,33.474,33.3319,33.403,3000.0
2011-04-07 11:40:00,37.63,37.7,37.6,37.65,4400.0,33.4118,33.474,33.3852,33.4296,4400.0
2011-04-07 11:50:00,37.66,37.77,37.64,37.77,11500.0,33.4385,33.5361,33.4207,33.5361,11500.0
2011-04-07 12:00:00,37.77,37.8,37.69,37.77,7300.0,33.5361,33.5628,33.4651,33.5361,7300.0
2011-04-07 12:10:00,37.77,37.78,37.7,37.77,15900.0,33.5361,33.545,33.474,33.5361,15900.0
2011-04-07 12:20:00,37.75,37.82,37.75,37.78,4600.0,33.5184,33.5805,33.5184,33.545,4600.0
2011-04-07 12:30:00,37.77,37.87,37.77,37.87,3300.0,33.5361,33.6249,33.5361,33.6249,3300.0
2011-04-07 12:40:00,37.85,37.85,37.81,37.82,2600.0,33.6072,33.6072,33.5717,33.5805,2600.0
2011-04-07 12:50:00,37.82,37.82,37.78,37.81,4100.0,33.5805,33.5805,33.545,33.5717,4100.0
2011-04-07 13:00:00,37.8,37.82,37.77,37.77,5700.0,33.5628,33.5805,33.5361,33.5361,5700.0
2011-04-07 13:10:00,37.77,37.78,37.61,37.61,5800.0,33.5361,33.545,33.3941,33.3941,5800.0
2011-04-07 13:20:00,37.61,37.62,37.56,37.59,4800.0,33.3941,33.403,33.3497,33.3763,4800.0
2011-04-07 13:30:00,37.57,37.6,37.54,37.6,4500.0,33.3586,33.3852,33.3319,33.3852,4500.0
2011-04-07 13:40:00,37.58,37.58,37.52,37.57,1800.0,33.3674,33.3674,33.3142,33.3586,1800.0
2011-04-07 13:50:00,37.55,37.62,37.55,37.6,2000.0,33.3408,33.403,33.3408,33.3852,2000.0
2011-04-07 14:00:00,37.62,37.65,37.57,37.61,2700.0,33.403,33.4296,33.3586,33.3941,2700.0
2011-04-07 14:10:00,37.62,37.65,37.57,37.6,39900.0,33.403,33.4296,33.3586,33.3852,39900.0
2011-04-07 14:20:00,37.6,37.65,37.57,37.6,4300.0,33.3852,33.4296,33.3586,33.3852,4300.0
2011-04-07 14:30:00,37.62,37.63,37.56,37.57,38600.0,33.403,33.4118,33.3497,33.3586,38600.0
2011-04-07 14:40:00,37.56,37.58,37.49,37.5,6300.0,33.3497,33.3674,33.2875,33.2964,6300.0
2011-04-07 14:50:00,37.5,37.59,37.49,37.56,6000.0,33.2964,33.3763,33.2875,33.3497,6000.0
2011-04-07 15:00:00,37.54,37.55,37.51,37.55,6800.0,33.3319,33.3408,33.3053,33.3408,6800.0
2011-04-07 15:10:00,37.55,37.61,37.53,37.61,7400.0,33.3408,33.3941,33.323,33.3941,7400.0
2011-04-07 15:20:00,37.61,37.61,37.52,37.6,12200.0,33.3941,33.3941,33.3142,33.3852,12200.0
2011-04-07 15:30:00,37.6,37.61,37.53,37.59,11700.0,33.3852,33.3941,33.323,33.3763,11700.0
2011-04-07 15:40:00,37.59,37.61,37.45,37.45,28000.0,33.3763,33.3941,33.252,33.252,28000.0
2011-04-07 15:50:00,37.45,37.52,37.4,37.43,67300.0,33.252,33.3142,33.2076,33.2343,67300.0
2011-04-08 09:30:00,37.48,37.62,37.48,37.52,3900.0,33.2786,33.403,33.2786,33.3142,3900.0
2011-04-08 09:40:00,37.59,37.6,37.33,37.33,5600.0,33.3763,33.3852,33.1455,33.1455,5600.0
2011-04-08 09:50:00,37.28,37.41,37.28,37.35,6500.0,33.1011,33.2165,33.1011,33.1632,6500.0
2011-04-08 10:00:00,37.36,37.4,37.3,37.37,9300.0,33.1721,33.2076,33.1188,33.181,9300.0
2011-04-08 10:10:00,37.36,37.4,37.25,37.31,7600.0,33.1721,33.2076,33.0744,33.1277,7600.0
2011-04-08 10:20:00,37.31,37.31,37.2,37.26,7000.0,33.1277,33.1277,33.03,33.0833,7000.0
2011-04-08 10:30:00,37.23,37.26,37.19,37.21,7400.0,33.0567,33.0833,33.0212,33.0389,7400.0
2011-04-08 10:40:00,37.24,37.24,37.17,37.2,6100.0,33.0656,33.0656,33.0034,33.03,6100.0
2011-04-08 10:50:00,37.2,37.21,37.09,37.13,7500.0,33.03,33.0389,32.9324,32.9679,7500.0
2011-04-08 11:00:00,37.11,37.18,37.11,37.17,5700.0,32.9501,33.0123,32.9501,33.0034,5700.0
2011-04-08 11:10:00,37.2,37.2,37.08,37.15,5800.0,33.03,33.03,32.9235,32.9856,5800.0
2011-04-08 11:20:00,37.14,37.2,37.1,37.12,4800.0,32.9768,33.03,32.9412,32.959,4800.0
2011-04-08 11:30:00,37.09,37.18,37.09,37.15,4200.0,32.9324,33.0123,32.9324,32.9856,4200.0
2011-04-08 11:40:00,37.16,37.2,37.14,37.15,4500.0,32.9945,33.03,32.9768,32.9856,4500.0
2011-04-08 11:50:00,37.15,37.15,37.05,37.07,5300.0,32.9856,32.9856,32.8968,32.9146,5300.0
2011-04-08 12:00:00,37.08,37.1,37.03,37.06,6300.0,32.9235,32.9412,32.8791,32.9057,6300.0
2011-04-08 12:10:00,37.06,37.11,37.06,37.11,1700.0,32.9057,32.9501,32.9057,32.9501,1700.0
2011-04-08 12:20:00,37.12,37.12,37.04,37.08,3500.0,32.959,32.959,32.888,32.9235,3500.0
2011-04-08 12:30:00,37.08,37.1,37.04,37.07,3100.0,32.9235,32.9412,32.888,32.9146,3100.0
2011-04-08 12:40:00,37.09,37.09,36.99,36.99,5300.0,32.9324,32.9324,32.8436,32.8436,5300.0
2011-04-08 12:50:00,37.0,37.0,36.93,36.94,4300.0,32.8525,32.8525,32.7903,32.7992,4300.0
2011-04-08 13:00:00,36.94,36.95,36.92,36.95,2800.0,32.7992,32.8081,32.7814,32.8081,2800.0
2011-04-08 13:10:00,36.95,36.99,36.93,36.95,5300.0,32.8081,32.8436,32.7903,32.8081,5300.0
2011-04-08 13:20:00,36.95,37.0,36.95,36.95,4600.0,32.8081,32.8525,32.8081,32.8081,4600.0
2011-04-08 13:30:00,36.96,36.98,36.93,36.94,6200.0,32.8169,32.8347,32.7903,32.7992,6200.0
2011-04-08 13:40:00,36.96,36.99,36.93,36.95,3700.0,32.8169,32.8436,32.7903,32.8081,3700.0
2011-04-08 13:50:00,36.97,36.98,36.91,36.93,4700.0,32.8258,32.8347,32.7725,32.7903,4700.0
2011-04-08 14:00:00,36.95,37.0,36.88,36.89,8300.0,32.8081,32.8525,32.7459,32.7548,8300.0
2011-04-08 14:10:00,36.91,36.92,36.87,36.88,3700.0,32.7725,32.7814,32.737,32.7459,3700.0
2011-04-08 14:20:00,36.88,36.93,36.88,36.93,2100.0,32.7459,32.7903,32.7459,32.7903,2100.0
2011-04-08 14:30:00,36.92,36.93,36.86,36.88,6500.0,32.7814,32.7903,32.7281,32.7459,6500.0
2011-04-08 14:40:00,36.89,36.89,36.77,36.78,17000.0,32.7548,32.7548,32.6482,32.6571,17000.0
2011-04-08 14:50:00,36.77,36.77,36.68,36.68,13400.0,32.6482,32.6482,32.5683,32.5683,13400.0
2011-04-08 15:00:00,36.69,36.75,36.65,36.72,8300.0,32.5772,32.6305,32.5417,32.6038,8300.0
2011-04-08 15:10:00,36.74,36.78,36.72,36.77,5900.0,32.6216,32.6571,32.6038,32.6482,5900.0
2011-04-08 15:20:00,36.8,36.8,36.72,36.75,5900.0,32.6749,32.6749,32.6038,32.6305,5900.0
2011-04-08 15:30:00,36.77,36.82,36.73,36.73,13000.0,32.6482,32.6926,32.6127,32.6127,13000.0
2011-04-08 15:40:00,36.73,36.77,36.68,36.72,40000.0,32.6127,32.6482,32.5683,32.6038,40000.0
2011-04-08 15:50:00,36.72,36.77,36.64,36.68,67000.0,32.6038,32.6482,32.5328,32.5683,67000.0
2011-04-11 09:30:00,36.84,36.97,36.69,36.82,10500.0,32.7104,32.8258,32.5772,32.6926,10500.0
2011-04-11 09:40:00,36.83,36.94,36.76,36.94,5200.0,32.7015,32.7992,32.6394,32.7992,5200.0
2011-04-11 09:50:00,36.88,36.88,36.78,36.8,4600.0,32.7459,32.7459,32.6571,32.6749,4600.0
2011-04-11 10:00:00,36.8,36.85,36.62,36.63,6500.0,32.6749,32.7193,32.515,32.5239,6500.0
2011-04-11 10:10:00,36.65,36.72,36.64,36.68,4100.0,32.5417,32.6038,32.5328,32.5683,4100.0
2011-04-11 10:20:00,36.67,36.7,36.55,36.57,7800.0,32.5594,32.5861,32.4529,32.4707,7800.0
2011-04-11 10:30:00,36.57,36.64,36.52,36.63,4300.0,32.4707,32.5328,32.4263,32.5239,4300.0
2011-04-11 10:40:00,36.63,36.69,36.59,36.64,10500.0,32.5239,32.5772,32.4884,32.5328,10500.0
2011-04-11 10:50:00,36.62,36.62,36.53,36.55,4300.0,32.515,32.515,32.4351,32.4529,4300.0
2011-04-11 11:00:00,36.57,36.58,36.53,36.53,2300.0,32.4707,32.4795,32.4351,32.4351,2300.0
2011-04-11 11:10:00,36.54,36.63,36.51,36.6,8200.0,32.444,32.5239,32.4174,32.4973,8200.0
2011-04-11 11:20:00,36.6,36.6,36.46,36.49,8000.0,32.4973,32.4973,32.373,32.3996,8000.0
2011-04-11 11:30:00,36.49,36.49,36.43,36.43,4600.0,32.3996,32.3996,32.3463,32.3463,4600.0
2011-04-11 11:40:00,36.44,36.44,36.37,36.37,2300.0,32.3552,32.3552,32.2931,32.2931,2300.0
2011-04-11 11:50:00,36.39,36.4,36.33,36.35,3700.0,32.3108,32.3197,32.2576,32.2753,3700.0
2011-04-11 12:00:00,36.35,36.42,36.35,36.4,7800.0,32.2753,32.3375,32.2753,32.3197,7800.0
2011-04-11 12:10:00,36.39,36.39,36.32,36.32,2600.0,32.3108,32.3108,32.2487,32.2487,2600.0
2011-04-11 12:20:00,36.35,36.46,36.35,36.45,1200.0,32.2753,32.373,32.2753,32.3641,1200.0
2011-04-11 12:30:00,36.45,36.45,36.34,36.35,4500.0,32.3641,32.3641,32.2664,32.2753,4500.0
2011-04-11 12:40:00,36.38,36.38,36.32,36.34,2600.0,32.302,32.302,32.2487,32.2664,2600.0
2011-04-11 12:50:00,36.34,36.39,36.3,36.31,3300.0,32.2664,32.3108,32.2309,32.2398,3300.0
2011-04-11 13:00:00,36.3,36.35,36.28,36.31,4000.0,32.2309,32.2753,32.2132,32.2398,4000.0
2011-04-11 13:10:00,36.32,36.33,36.22,36.24,2700.0,32.2487,32.2576,32.1599,32.1776,2700.0
2011-04-11 13:20:00,36.29,36.32,36.27,36.29,2900.0,32.222,32.2487,32.2043,32.222,2900.0
2011-04-11 13:30:00,36.3,36.32,36.25,36.25,3200.0,32.2309,32.2487,32.1865,32.1865,3200.0
2011-04-11 13:40:00,36.26,36.29,36.26,36.26,4500.0,32.1954,32.222,32.1954,32.1954,4500.0
2011-04-11 13:50:00,36.26,36.34,36.19,36.31,5400.0,32.1954,32.2664,32.1333,32.2398,5400.0
2011-04-11 14:00:00,36.32,36.37,36.3,36.36,3300.0,32.2487,32.2931,32.2309,32.2842,3300.0
2011-04-11 14:10:00,36.36,36.4,36.34,36.4,4100.0,32.2842,32.3197,32.2664,32.3197,4100.0
2011-04-11 14:20:00,36.43,36.43,36.36,36.43,5800.0,32.3463,32.3463,32.2842,32.3463,5800.0
2011-04-11 14:30:00,36.43,36.46,36.36,36.46,6700.0,32.3463,32.373,32.2842,32.373,6700.0
2011-04-11 14:40:00,36.44,36.44,36.36,36.39,23700.0,32.3552,32.3552,32.2842,32.3108,23700.0
2011-04-11 14:50:00,36.39,36.42,36.29,36.31,9500.0,32.3108,32.3375,32.222,32.2398,9500.0
2011-04-11 15:00:00,36.31,36.34,36.27,36.31,13700.0,32.2398,32.2664,32.2043,32.2398,13700.0
2011-04-11 15:10:00,36.3,36.35,36.28,36.33,7300.0,32.2309,32.2753,32.2132,32.2576,7300.0
2011-04-11 15:20:00,36.32,36.4,36.31,36.35,6300.0,32.2487,32.3197,32.2398,32.2753,6300.0
2011-04-11 15:30:00,36.35,36.42,36.33,36.4,11700.0,32.2753,32.3375,32.2576,32.3197,11700.0
2011-04-11 15:40:00,36.4,36.43,36.34,36.42,27900.0,32.3197,32.3463,32.2664,32.3375,27900.0
2011-04-11 15:50:00,36.41,36.45,36.37,36.44,41200.0,32.3286,32.3641,32.2931,32.3552,41200.0
2011-04-12 09:30:00,36.27,36.34,36.13,36.31,4700.0,32.2043,32.2664,32.08,32.2398,4700.0
2011-04-12 09:40:00,36.27,36.34,36.2,36.26,2900.0,32.2043,32.2664,32.1421,32.1954,2900.0
2011-04-12 09:50:00,36.26,36.26,36.08,36.11,3100.0,32.1954,32.1954,32.0356,32.0622,3100.0
2011-04-12 10:00:00,36.11,36.2,36.08,36.12,6700.0,32.0622,32.1421,32.0356,32.0711,6700.0
2011-04-12 10:10:00,36.09,36.18,36.04,36.15,4700.0,32.0445,32.1244,32.0001,32.0977,4700.0
2011-04-12 10:20:00,36.18,36.24,36.15,36.24,3800.0,32.1244,32.1776,32.0977,32.1776,3800.0
2011-04-12 10:30:00,36.21,36.21,36.1,36.18,3700.0,32.151,32.151,32.0533,32.1244,3700.0
2011-04-12 10:40:00,36.19,36.2,35.97,35.97,5500.0,32.1333,32.1421,31.9379,31.9379,5500.0
2011-04-12 10:50:00,36.0,36.05,35.94,36.01,8700.0,31.9645,32.0089,31.9113,31.9734,8700.0
2011-04-12 11:00:00,36.01,36.08,35.99,36.01,4500.0,31.9734,32.0356,31.9557,31.9734,4500.0
2011-04-12 11:10:00,36.03,36.1,36.03,36.05,3800.0,31.9912,32.0533,31.9912,32.0089,3800.0
2011-04-12 11:20:00,36.03,36.07,36.0,36.03,5600.0,31.9912,32.0267,31.9645,31.9912,5600.0
2011-04-12 11:30:00,36.04,36.13,36.01,36.12,5500.0,32.0001,32.08,31.9734,32.0711,5500.0
2011-04-12 11:40:00,36.11,36.13,36.09,36.1,4800.0,32.0622,32.08,32.0445,32.0533,4800.0
2011-04-12 11:50:00,36.1,36.1,35.98,36.01,5000.0,32.0533,32.0533,31.9468,31.9734,5000.0
2011-04-12 12:00:00,36.02,36.06,36.0,36.03,5100.0,31.9823,32.0178,31.9645,31.9912,5100.0
2011-04-12 12:10:00,36.01,36.07,36.0,36.04,5600.0,31.9734,32.0267,31.9645,32.0001,5600.0
2011-04-12 12:20:00,36.04,36.09,35.99,36.08,31200.0,32.0001,32.0445,31.9557,32.0356,31200.0
2011-04-12 12:30:00,36.07,36.16,36.06,36.16,21600.0,32.0267,32.1066,32.0178,32.1066,21600.0
2011-04-12 12:40:00,36.16,36.24,36.16,36.21,5100.0,32.1066,32.1776,32.1066,32.151,5100.0
2011-04-12 12:50:00,36.2,36.24,36.12,36.18,5900.0,32.1421,32.1776,32.0711,32.1244,5900.0
2011-04-12 13:00:00,36.21,36.21,36.12,36.19,4400.0,32.151,32.151,32.0711,32.1333,4400.0
2011-04-12 13:10:00,36.19,36.21,36.17,36.19,5200.0,32.1333,32.151,32.1155,32.1333,5200.0
2011-04-12 13:20:00,36.17,36.26,36.16,36.26,8000.0,32.1155,32.1954,32.1066,32.1954,8000.0
2011-04-12 13:30:00,36.27,36.27,36.21,36.22,4200.0,32.2043,32.2043,32.151,32.1599,4200.0
2011-04-12 13:40:00,36.21,36.28,36.18,36.25,4800.0,32.151,32.2132,32.1244,32.1865,4800.0
2011-04-12 13:50:00,36.23,36.28,36.21,36.26,10100.0,32.1688,32.2132,32.151,32.1954,10100.0
2011-04-12 14:00:00,36.27,36.35,36.24,36.35,7100.0,32.2043,32.2753,32.1776,32.2753,7100.0
2011-04-12 14:10:00,36.35,36.35,36.27,36.29,6300.0,32.2753,32.2753,32.2043,32.222,6300.0
2011-04-12 14:20:00,36.3,36.32,36.27,36.28,4400.0,32.2309,32.2487,32.2043,32.2132,4400.0
2011-04-12 14:30:00,36.29,36.32,36.23,36.26,5900.0,32.222,32.2487,32.1688,32.1954,5900.0
2011-04-12 14:40:00,36.24,36.25,36.16,36.17,6900.0,32.1776,32.1865,32.1066,32.1155,6900.0
2011-04-12 14:50:00,36.15,36.17,36.1,36.11,15200.0,32.0977,32.1155,32.0533,32.0622,15200.0
2011-04-12 15:00:00,36.13,36.21,36.12,36.19,7000.0,32.08,32.151,32.0711,32.1333,7000.0
2011-04-12 15:10:00,36.17,36.21,36.16,36.18,6700.0,32.1155,32.151,32.1066,32.1244,6700.0
2011-04-12 15:20:00,36.19,36.2,36.13,36.17,10100.0,32.1333,32.1421,32.08,32.1155,10100.0
2011-04-12 15:30:00,36.18,36.21,36.16,36.21,10200.0,32.1244,32.151,32.1066,32.151,10200.0
2011-04-12 15:40:00,36.21,36.22,36.15,36.21,20500.0,32.151,32.1599,32.0977,32.151,20500.0
2011-04-12 15:50:00,36.21,36.21,36.14,36.15,55900.0,32.151,32.151,32.0889,32.0977,55900.0
2011-04-13 09:30:00,36.32,36.43,36.2,36.25,2300.0,32.2487,32.3463,32.1421,32.1865,2300.0
2011-04-13 09:40:00,36.27,36.32,36.23,36.27,3200.0,32.2043,32.2487,32.1688,32.2043,3200.0
2011-04-13 09:50:00,36.27,36.36,36.27,36.27,3200.0,32.2043,32.2842,32.2043,32.2043,3200.0
2011-04-13 10:00:00,36.3,36.33,36.28,36.3,1700.0,32.2309,32.2576,32.2132,32.2309,1700.0
2011-04-13 10:10:00,36.29,36.35,36.23,36.35,2800.0,32.222,32.2753,32.1688,32.2753,2800.0
2011-04-13 10:20:00,36.34,36.44,36.28,36.34,8800.0,32.2664,32.3552,32.2132,32.2664,8800.0
2011-04-13 10:30:00,36.35,36.39,36.23,36.23,5400.0,32.2753,32.3108,32.1688,32.1688,5400.0
2011-04-13 10:40:00,36.21,36.32,36.21,36.3,7400.0,32.151,32.2487,32.151,32.2309,7400.0
2011-04-13 10:50:00,36.33,36.33,36.2,36.21,6500.0,32.2576,32.2576,32.1421,32.151,6500.0
2011-04-13 11:00:00,36.21,36.21,36.06,36.06,6500.0,32.151,32.151,32.0178,32.0178,6500.0
2011-04-13 11:10:00,36.06,36.06,35.97,35.99,6300.0,32.0178,32.0178,31.9379,31.9557,6300.0
2011-04-13 11:20:00,35.98,35.98,35.92,35.97,3200.0,31.9468,31.9468,31.8935,31.9379,3200.0
2011-04-13 11:30:00,35.94,35.95,35.89,35.89,2400.0,31.9113,31.9202,31.8669,31.8669,2400.0
2011-04-13 11:40:00,35.91,36.0,35.91,36.0,700.0,31.8846,31.9645,31.8846,31.9645,700.0
2011-04-13 11:50:00,35.97,36.0,35.92,35.92,4100.0,31.9379,31.9645,31.8935,31.8935,4100.0
2011-04-13 12:00:00,35.89,35.97,35.88,35.94,6600.0,31.8669,31.9379,31.858,31.9113,6600.0
2011-04-13 12:10:00,35.99,36.0,35.95,35.97,2300.0,31.9557,31.9645,31.9202,31.9379,2300.0
2011-04-13 12:20:00,35.96,35.96,35.91,35.93,2700.0,31.929,31.929,31.8846,31.9024,2700.0
2011-04-13 12:30:00,35.9,35.92,35.81,35.86,4200.0,31.8758,31.8935,31.7958,31.8402,4200.0
2011-04-13 12:40:00,35.87,35.88,35.75,35.83,2700.0,31.8491,31.858,31.7426,31.8136,2700.0
2011-04-13 12:50:00,35.81,35.82,35.8,35.8,800.0,31.7958,31.8047,31.787,31.787,800.0
2011-04-13 13:00:00,35.8,35.86,35.79,35.83,2500.0,31.787,31.8402,31.7781,31.8136,2500.0
2011-04-13 13:10:00,35.85,35.85,35.82,35.83,500.0,31.8314,31.8314,31.8047,31.8136,500.0
2011-04-13 13:20:00,35.83,35.84,35.83,35.83,800.0,31.8136,31.8225,31.8136,31.8136,800.0
2011-04-13 13:30:00,35.81,35.81,35.78,35.78,1200.0,31.7958,31.7958,31.7692,31.7692,1200.0
2011-04-13 13:40:00,35.79,35.81,35.77,35.77,1300.0,31.7781,31.7958,31.7603,31.7603,1300.0
2011-04-13 13:50:00,35.78,35.78,35.7,35.7,3100.0,31.7692,31.7692,31.6982,31.6982,3100.0
2011-04-13 14:00:00,35.71,35.8,35.71,35.79,5000.0,31.7071,31.787,31.7071,31.7781,5000.0
2011-04-13 14:10:00,35.8,35.81,35.67,35.77,3800.0,31.787,31.7958,31.6715,31.7603,3800.0
2011-04-13 14:20:00,35.77,35.87,35.77,35.85,3900.0,31.7603,31.8491,31.7603,31.8314,3900.0
2011-04-13 14:30:00,35.84,35.86,35.79,35.8,4900.0,31.8225,31.8402,31.7781,31.787,4900.0
2011-04-13 14:40:00,35.8,35.94,35.8,35.83,9500.0,31.787,31.9113,31.787,31.8136,9500.0
2011-04-13 14:50:00,35.85,35.87,35.81,35.86,3600.0,31.8314,31.8491,31.7958,31.8402,3600.0
2011-04-13 15:00:00,35.85,35.91,35.82,35.85,10200.0,31.8314,31.8846,31.8047,31.8314,10200.0
2011-04-13 15:10:00,35.85,35.87,35.79,35.82,4100.0,31.8314,31.8491,31.7781,31.8047,4100.0
2011-04-13 15:20:00,35.87,35.89,35.79,35.84,6500.0,31.8491,31.8669,31.7781,31.8225,6500.0
2011-04-13 15:30:00,35.83,35.83,35.79,35.8,7300.0,31.8136,31.8136,31.7781,31.787,7300.0
2011-04-13 15:40:00,35.8,35.83,35.76,35.77,10800.0,31.787,31.8136,31.7515,31.7603,10800.0
2011-04-13 15:50:00,35.77,35.8,35.72,35.76,31100.0,31.7603,31.787,31.7159,31.7515,31100.0
2011-04-14 09:30:00,35.43,35.43,35.1,35.32,13700.0,31.4584,31.4584,31.1654,31.3608,13700.0
2011-04-14 09:40:00,35.34,35.34,35.1,35.11,15700.0,31.3785,31.3785,31.1654,31.1743,15700.0
2011-04-14 09:50:00,35.13,35.29,35.11,35.28,10600.0,31.1921,31.3341,31.1743,31.3253,10600.0
2011-04-14 10:00:00,35.28,35.46,35.28,35.31,7600.0,31.3253,31.4851,31.3253,31.3519,7600.0
2011-04-14 10:10:00,35.35,35.4,35.22,35.32,6700.0,31.3874,31.4318,31.272,31.3608,6700.0
2011-04-14 10:20:00,35.33,35.33,35.25,35.26,19300.0,31.3697,31.3697,31.2986,31.3075,19300.0
2011-04-14 10:30:00,35.27,35.31,35.27,35.29,7400.0,31.3164,31.3519,31.3164,31.3341,7400.0
2011-04-14 10:40:00,35.29,35.31,35.25,35.29,5500.0,31.3341,31.3519,31.2986,31.3341,5500.0
2011-04-14 10:50:00,35.31,35.36,35.28,35.28,15000.0,31.3519,31.3963,31.3253,31.3253,15000.0
2011-04-14 11:00:00,35.27,35.32,35.24,35.27,12200.0,31.3164,31.3608,31.2897,31.3164,12200.0
2011-04-14 11:10:00,35.27,35.27,35.17,35.23,8800.0,31.3164,31.3164,31.2276,31.2809,8800.0
2011-04-14 11:20:00,35.2,35.22,35.13,35.18,11800.0,31.2542,31.272,31.1921,31.2365,11800.0
2011-04-14 11:30:00,35.19,35.22,35.16,35.21,14800.0,31.2453,31.272,31.2187,31.2631,14800.0
2011-04-14 11:40:00,35.21,35.21,35.14,35.17,13000.0,31.2631,31.2631,31.201,31.2276,13000.0
2011-04-14 11:50:00,35.15,35.2,35.15,35.18,7900.0,31.2098,31.2542,31.2098,31.2365,7900.0
2011-04-14 12:00:00,35.18,35.19,35.14,35.17,8700.0,31.2365,31.2453,31.201,31.2276,8700.0
2011-04-14 12:10:00,35.18,35.2,35.14,35.14,12300.0,31.2365,31.2542,31.201,31.201,12300.0
2011-04-14 12:20:00,35.16,35.17,35.13,35.14,9000.0,31.2187,31.2276,31.1921,31.201,9000.0
2011-04-14 12:30:00,35.14,35.17,35.08,35.08,20500.0,31.201,31.2276,31.1477,31.1477,20500.0
2011-04-14 12:40:00,35.07,35.08,35.06,35.07,4400.0,31.1388,31.1477,31.1299,31.1388,4400.0
2011-04-14 12:50:00,35.06,35.09,35.04,35.07,7500.0,31.1299,31.1566,31.1122,31.1388,7500.0
2011-04-14 13:00:00,35.07,35.11,35.07,35.07,10600.0,31.1388,31.1743,31.1388,31.1388,10600.0
2011-04-14 13:10:00,35.07,35.08,35.06,35.07,7400.0,31.1388,31.1477,31.1299,31.1388,7400.0
2011-04-14 13:20:00,35.06,35.07,35.03,35.03,11600.0,31.1299,31.1388,31.1033,31.1033,11600.0
2011-04-14 13:30:00,35.03,35.05,35.02,35.04,8300.0,31.1033,31.121,31.0944,31.1122,8300.0
2011-04-14 13:40:00,35.04,35.05,35.0,35.04,56900.0,31.1122,31.121,31.0766,31.1122,56900.0
2011-04-14 13:50:00,35.02,35.06,35.02,35.04,12100.0,31.0944,31.1299,31.0944,31.1122,12100.0
2011-04-14 14:00:00,35.04,35.11,35.04,35.11,7100.0,31.1122,31.1743,31.1122,31.1743,7100.0
2011-04-14 14:10:00,35.12,35.15,35.11,35.14,6100.0,31.1832,31.2098,31.1743,31.201,6100.0
2011-04-14 14:20:00,35.14,35.18,35.14,35.15,12700.0,31.201,31.2365,31.201,31.2098,12700.0
2011-04-14 14:30:00,35.15,35.17,35.1,35.1,20400.0,31.2098,31.2276,31.1654,31.1654,20400.0
2011-04-14 14:40:00,35.11,35.14,35.07,35.08,14400.0,31.1743,31.201,31.1388,31.1477,14400.0
2011-04-14 14:50:00,35.08,35.1,35.04,35.07,27000.0,31.1477,31.1654,31.1122,31.1388,27000.0
2011-04-14 15:00:00,35.07,35.11,35.07,35.09,14900.0,31.1388,31.1743,31.1388,31.1566,14900.0
2011-04-14 15:10:00,35.09,35.13,35.09,35.09,24000.0,31.1566,31.1921,31.1566,31.1566,24000.0
2011-04-14 15:20:00,35.09,35.12,35.09,35.1,16700.0,31.1566,31.1832,31.1566,31.1654,16700.0
2011-04-14 15:30:00,35.1,35.11,35.05,35.11,20200.0,31.1654,31.1743,31.121,31.1743,20200.0
2011-04-14 15:40:00,35.1,35.11,35.03,35.05,28300.0,31.1654,31.1743,31.1033,31.121,28300.0
2011-04-14 15:50:00,35.05,35.06,34.95,34.96,62300.0,31.121,31.1299,31.0322,31.0411,62300.0
2011-04-15 09:30:00,35.01,35.12,34.93,34.95,3900.0,31.0855,31.1832,31.0145,31.0322,3900.0
2011-04-15 09:40:00,34.98,34.99,34.91,34.93,2300.0,31.0589,31.0678,30.9967,31.0145,2300.0
2011-04-15 09:50:00,34.86,34.97,34.82,34.87,10700.0,30.9523,31.05,30.9168,30.9612,10700.0
2011-04-15 10:00:00,34.87,34.94,34.85,34.85,6000.0,30.9612,31.0234,30.9435,30.9435,6000.0
2011-04-15 10:10:00,34.83,34.84,34.75,34.76,8300.0,30.9257,30.9346,30.8547,30.8635,8300.0
2011-04-15 10:20:00,34.76,34.82,34.73,34.82,4600.0,30.8635,30.9168,30.8369,30.9168,4600.0
2011-04-15 10:30:00,34.83,34.85,34.68,34.69,7500.0,30.9257,30.9435,30.7925,30.8014,7500.0
2011-04-15 10:40:00,34.73,34.82,34.73,34.8,5000.0,30.8369,30.9168,30.8369,30.8991,5000.0
2011-04-15 10:50:00,34.78,34.83,34.75,34.76,13700.0,30.8813,30.9257,30.8547,30.8635,13700.0
2011-04-15 11:00:00,34.78,34.8,34.71,34.71,10800.0,30.8813,30.8991,30.8192,30.8192,10800.0
2011-04-15 11:10:00,34.71,34.78,34.71,34.77,3700.0,30.8192,30.8813,30.8192,30.8724,3700.0
2011-04-15 11:20:00,34.78,34.84,34.76,34.82,19300.0,30.8813,30.9346,30.8635,30.9168,19300.0
2011-04-15 11:30:00,34.81,34.86,34.76,34.8,17000.0,30.9079,30.9523,30.8635,30.8991,17000.0
2011-04-15 11:40:00,34.8,34.84,34.79,34.84,23700.0,30.8991,30.9346,30.8902,30.9346,23700.0
2011-04-15 11:50:00,34.84,34.84,34.8,34.81,14800.0,30.9346,30.9346,30.8991,30.9079,14800.0
2011-04-15 12:00:00,34.82,34.83,34.8,34.83,12000.0,30.9168,30.9257,30.8991,30.9257,12000.0
2011-04-15 12:10:00,34.84,34.84,34.79,34.81,23100.0,30.9346,30.9346,30.8902,30.9079,23100.0
2011-04-15 12:20:00,34.83,34.83,34.81,34.82,4200.0,30.9257,30.9257,30.9079,30.9168,4200.0
2011-04-15 12:30:00,34.82,34.85,34.82,34.83,10500.0,30.9168,30.9435,30.9168,30.9257,10500.0
2011-04-15 12:40:00,34.83,34.85,34.81,34.84,9700.0,30.9257,30.9435,30.9079,30.9346,9700.0
2011-04-15 12:50:00,34.83,34.87,34.83,34.84,3100.0,30.9257,30.9612,30.9257,30.9346,3100.0
2011-04-15 13:00:00,34.86,34.87,34.85,34.87,2200.0,30.9523,30.9612,30.9435,30.9612,2200.0
2011-04-15 13:10:00,34.87,34.89,34.87,34.88,3900.0,30.9612,30.979,30.9612,30.9701,3900.0
2011-04-15 13:20:00,34.87,34.88,34.85,34.86,3000.0,30.9612,30.9701,30.9435,30.9523,3000.0
2011-04-15 13:30:00,34.87,34.89,34.86,34.86,4400.0,30.9612,30.979,30.9523,30.9523,4400.0
2011-04-15 13:40:00,34.86,34.86,34.83,34.86,2700.0,30.9523,30.9523,30.9257,30.9523,2700.0
2011-04-15 13:50:00,34.86,34.86,34.85,34.85,2500.0,30.9523,30.9523,30.9435,30.9435,2500.0
2011-04-15 14:00:00,34.84,34.86,34.84,34.85,3700.0,30.9346,30.9523,30.9346,30.9435,3700.0
2011-04-15 14:10:00,34.86,34.86,34.84,34.85,4800.0,30.9523,30.9523,30.9346,30.9435,4800.0
2011-04-15 14:20:00,34.85,34.87,34.84,34.85,7200.0,30.9435,30.9612,30.9346,30.9435,7200.0
2011-04-15 14:30:00,34.85,34.86,34.84,34.86,7800.0,30.9435,30.9523,30.9346,30.9523,7800.0
2011-04-15 14:40:00,34.85,34.86,34.84,34.85,6300.0,30.9435,30.9523,30.9346,30.9435,6300.0
2011-04-15 14:50:00,34.85,34.86,34.85,34.85,6400.0,30.9435,30.9523,30.9435,30.9435,6400.0
2011-04-15 15:00:00,34.85,34.86,34.85,34.86,7700.0,30.9435,30.9523,30.9435,30.9523,7700.0
2011-04-15 15:10:00,34.85,34.86,34.81,34.85,13500.0,30.9435,30.9523,30.9079,30.9435,13500.0
2011-04-15 15:20:00,34.86,34.86,34.83,34.85,9300.0,30.9523,30.9523,30.9257,30.9435,9300.0
2011-04-15 15:30:00,34.85,34.86,34.83,34.84,12000.0,30.9435,30.9523,30.9257,30.9346,12000.0
2011-04-15 15:40:00,34.84,34.86,34.78,34.79,23200.0,30.9346,30.9523,30.8813,30.8902,23200.0
2011-04-15 15:50:00,34.78,34.84,34.77,34.83,56500.0,30.8813,30.9346,30.8724,30.9257,56500.0
2011-04-18 09:30:00,34.43,34.43,34.21,34.26,15200.0,30.5705,30.5705,30.3752,30.4196,15200.0
2011-04-18 09:40:00,34.24,34.41,34.22,34.31,7300.0,30.4018,30.5528,30.3841,30.464,7300.0
2011-04-18 09:50:00,34.33,34.33,34.23,34.23,4200.0,30.4817,30.4817,30.393,30.393,4200.0
2011-04-18 10:00:00,34.22,34.25,34.06,34.1,18200.0,30.3841,30.4107,30.242,30.2775,18200.0
2011-04-18 10:10:00,34.13,34.19,34.06,34.14,24100.0,30.3042,30.3574,30.242,30.313,24100.0
2011-04-18 10:20:00,34.17,34.18,34.08,34.09,22300.0,30.3397,30.3486,30.2598,30.2687,22300.0
2011-04-18 10:30:00,34.1,34.18,34.08,34.13,10700.0,30.2775,30.3486,30.2598,30.3042,10700.0
2011-04-18 10:40:00,34.13,34.13,33.99,34.01,8900.0,30.3042,30.3042,30.1799,30.1976,8900.0
2011-04-18 10:50:00,34.01,34.12,33.94,33.98,13800.0,30.1976,30.2953,30.1355,30.171,13800.0
2011-04-18 11:00:00,33.96,33.99,33.87,33.89,14200.0,30.1532,30.1799,30.0733,30.0911,14200.0
2011-04-18 11:10:00,33.88,33.9,33.79,33.79,13800.0,30.0822,30.1,30.0023,30.0023,13800.0
2011-04-18 11:20:00,33.8,33.86,33.8,33.81,9100.0,30.0112,30.0644,30.0112,30.02,9100.0
2011-04-18 11:30:00,33.8,33.8,33.73,33.75,14000.0,30.0112,30.0112,29.949,29.9668,14000.0
2011-04-18 11:40:00,33.76,33.79,33.73,33.75,9400.0,29.9756,30.0023,29.949,29.9668,9400.0
2011-04-18 11:50:00,33.74,33.85,33.73,33.82,9500.0,29.9579,30.0556,29.949,30.0289,9500.0
2011-04-18 12:00:00,33.82,33.83,33.79,33.79,9800.0,30.0289,30.0378,30.0023,30.0023,9800.0
2011-04-18 12:10:00,33.78,33.83,33.77,33.81,6500.0,29.9934,30.0378,29.9845,30.02,6500.0
2011-04-18 12:20:00,33.8,33.85,33.79,33.83,34200.0,30.0112,30.0556,30.0023,30.0378,34200.0
2011-04-18 12:30:00,33.82,33.86,33.77,33.78,7800.0,30.0289,30.0644,29.9845,29.9934,7800.0
2011-04-18 12:40:00,33.78,33.83,33.78,33.8,4700.0,29.9934,30.0378,29.9934,30.0112,4700.0
2011-04-18 12:50:00,33.8,33.8,33.73,33.75,8100.0,30.0112,30.0112,29.949,29.9668,8100.0
2011-04-18 13:00:00,33.74,33.75,33.71,33.71,8500.0,29.9579,29.9668,29.9312,29.9312,8500.0
2011-04-18 13:10:00,33.71,33.74,33.71,33.74,4000.0,29.9312,29.9579,29.9312,29.9579,4000.0
2011-04-18 13:20:00,33.74,33.76,33.72,33.73,6800.0,29.9579,29.9756,29.9401,29.949,6800.0
2011-04-18 13:30:00,33.72,33.73,33.7,33.7,8200.0,29.9401,29.949,29.9224,29.9224,8200.0
2011-04-18 13:40:00,33.7,33.74,33.7,33.71,8800.0,29.9224,29.9579,29.9224,29.9312,8800.0
2011-04-18 13:50:00,33.72,33.78,33.72,33.76,14700.0,29.9401,29.9934,29.9401,29.9756,14700.0
2011-04-18 14:00:00,33.75,33.83,33.74,33.8,14500.0,29.9668,30.0378,29.9579,30.0112,14500.0
2011-04-18 14:10:00,33.8,33.81,33.78,33.8,7300.0,30.0112,30.02,29.9934,30.0112,7300.0
2011-04-18 14:20:00,33.79,33.81,33.78,33.8,4000.0,30.0023,30.02,29.9934,30.0112,4000.0
2011-04-18 14:30:00,33.81,33.82,33.79,33.82,14700.0,30.02,30.0289,30.0023,30.0289,14700.0
2011-04-18 14:40:00,33.81,33.9,33.8,33.89,74000.0,30.02,30.1,30.0112,30.0911,74000.0
2011-04-18 14:50:00,33.89,33.91,33.87,33.87,19400.0,30.0911,30.1088,30.0733,30.0733,19400.0
2011-04-18 15:00:00,33.88,33.92,33.83,33.85,12400.0,30.0822,30.1177,30.0378,30.0556,12400.0
2011-04-18 15:10:00,33.86,33.93,33.84,33.93,17300.0,30.0644,30.1266,30.0467,30.1266,17300.0
2011-04-18 15:20:00,33.92,33.95,33.89,33.95,18500.0,30.1177,30.1443,30.0911,30.1443,18500.0
2011-04-18 15:30:00,33.93,33.95,33.84,33.86,19000.0,30.1266,30.1443,30.0467,30.0644,19000.0
2011-04-18 15:40:00,33.87,33.93,33.82,33.91,38600.0,30.0733,30.1266,30.0289,30.1088,38600.0
2011-04-18 15:50:00,33.92,33.94,33.85,33.88,53100.0,30.1177,30.1355,30.0556,30.0822,53100.0
2011-04-19 09:30:00,33.88,34.13,33.88,34.1,33900.0,30.0822,30.3042,30.0822,30.2775,33900.0
2011-04-19 09:40:00,34.11,34.12,34.04,34.1,62900.0,30.2864,30.2953,30.2243,30.2775,62900.0
2011-04-19 09:50:00,34.07,34.07,33.94,33.94,16200.0,30.2509,30.2509,30.1355,30.1355,16200.0
2011-04-19 10:00:00,33.94,33.98,33.9,33.92,12700.0,30.1355,30.171,30.1,30.1177,12700.0
2011-04-19 10:10:00,33.9,33.95,33.87,33.87,3500.0,30.1,30.1443,30.0733,30.0733,3500.0
2011-04-19 10:20:00,33.88,33.9,33.81,33.84,27400.0,30.0822,30.1,30.02,30.0467,27400.0
2011-04-19 10:30:00,33.83,33.83,33.74,33.74,9800.0,30.0378,30.0378,29.9579,29.9579,9800.0
2011-04-19 10:40:00,33.75,33.81,33.71,33.76,10200.0,29.9668,30.02,29.9312,29.9756,10200.0
2011-04-19 10:50:00,33.78,33.85,33.78,33.8,11400.0,29.9934,30.0556,29.9934,30.0112,11400.0
2011-04-19 11:00:00,33.8,33.82,33.75,33.82,6800.0,30.0112,30.0289,29.9668,30.0289,6800.0
2011-04-19 11:10:00,33.81,33.82,33.72,33.73,7200.0,30.02,30.0289,29.9401,29.949,7200.0
2011-04-19 11:20:00,33.74,33.74,33.64,33.64,2700.0,29.9579,29.9579,29.8691,29.8691,2700.0
2011-04-19 11:30:00,33.7,33.73,33.68,33.72,4700.0,29.9224,29.949,29.9046,29.9401,4700.0
2011-04-19 11:40:00,33.73,33.75,33.69,33.72,23400.0,29.949,29.9668,29.9135,29.9401,23400.0
2011-04-19 11:50:00,33.73,33.73,33.7,33.7,14200.0,29.949,29.949,29.9224,29.9224,14200.0
2011-04-19 12:00:00,33.7,33.73,33.67,33.68,4800.0,29.9224,29.949,29.8957,29.9046,4800.0
2011-04-19 12:10:00,33.68,33.71,33.68,33.7,5400.0,29.9046,29.9312,29.9046,29.9224,5400.0
2011-04-19 12:20:00,33.7,33.7,33.66,33.68,4400.0,29.9224,29.9224,29.8869,29.9046,4400.0
2011-04-19 12:30:00,33.69,33.71,33.64,33.68,3200.0,29.9135,29.9312,29.8691,29.9046,3200.0
2011-04-19 12:40:00,33.69,33.69,33.64,33.66,17200.0,29.9135,29.9135,29.8691,29.8869,17200.0
2011-04-19 12:50:00,33.69,33.77,33.67,33.67,9500.0,29.9135,29.9845,29.8957,29.8957,9500.0
2011-04-19 13:00:00,33.7,33.74,33.67,33.74,22700.0,29.9224,29.9579,29.8957,29.9579,22700.0
2011-04-19 13:10:00,33.71,33.81,33.71,33.79,8600.0,29.9312,30.02,29.9312,30.0023,8600.0
2011-04-19 13:20:00,33.8,33.8,33.75,33.76,17000.0,30.0112,30.0112,29.9668,29.9756,17000.0
2011-04-19 13:30:00,33.76,33.77,33.75,33.77,6900.0,29.9756,29.9845,29.9668,29.9845,6900.0
2011-04-19 13:40:00,33.78,33.79,33.74,33.75,13200.0,29.9934,30.0023,29.9579,29.9668,13200.0
2011-04-19 13:50:00,33.75,33.75,33.72,33.74,13500.0,29.9668,29.9668,29.9401,29.9579,13500.0
2011-04-19 14:00:00,33.74,33.76,33.73,33.75,8000.0,29.9579,29.9756,29.949,29.9668,8000.0
2011-04-19 14:10:00,33.74,33.76,33.74,33.76,10500.0,29.9579,29.9756,29.9579,29.9756,10500.0
2011-04-19 14:20:00,33.76,33.77,33.75,33.76,6500.0,29.9756,29.9845,29.9668,29.9756,6500.0
2011-04-19 14:30:00,33.76,33.77,33.75,33.76,7100.0,29.9756,29.9845,29.9668,29.9756,7100.0
2011-04-19 14:40:00,33.76,33.84,33.76,33.81,5600.0,29.9756,30.0467,29.9756,30.02,5600.0
2011-04-19 14:50:00,33.8,33.85,33.8,33.83,20800.0,30.0112,30.0556,30.0112,30.0378,20800.0
2011-04-19 15:00:00,33.83,33.96,33.82,33.94,7700.0,30.0378,30.1532,30.0289,30.1355,7700.0
2011-04-19 15:10:00,33.96,34.04,33.96,34.01,169700.0,30.1532,30.2243,30.1532,30.1976,169700.0
2011-04-19 15:20:00,34.01,34.03,33.99,34.01,13500.0,30.1976,30.2154,30.1799,30.1976,13500.0
2011-04-19 15:30:00,34.01,34.02,34.0,34.0,22300.0,30.1976,30.2065,30.1887,30.1887,22300.0
2011-04-19 15:40:00,34.0,34.02,33.99,34.01,40300.0,30.1887,30.2065,30.1799,30.1976,40300.0
2011-04-19 15:50:00,34.0,34.03,33.98,34.0,66600.0,30.1887,30.2154,30.171,30.1887,66600.0
2011-04-20 09:30:00,34.59,34.59,34.31,34.32,8600.0,30.7126,30.7126,30.464,30.4729,8600.0
2011-04-20 09:40:00,34.35,34.4,34.28,34.33,5800.0,30.4995,30.5439,30.4374,30.4817,5800.0
2011-04-20 09:50:00,34.33,34.33,34.11,34.19,7200.0,30.4817,30.4817,30.2864,30.3574,7200.0
2011-04-20 10:00:00,34.19,34.24,34.11,34.2,11400.0,30.3574,30.4018,30.2864,30.3663,11400.0
2011-04-20 10:10:00,34.21,34.23,34.16,34.2,12800.0,30.3752,30.393,30.3308,30.3663,12800.0
2011-04-20 10:20:00,34.2,34.23,34.18,34.2,8900.0,30.3663,30.393,30.3486,30.3663,8900.0
2011-04-20 10:30:00,34.22,34.24,34.17,34.22,6200.0,30.3841,30.4018,30.3397,30.3841,6200.0
2011-04-20 10:40:00,34.21,34.23,34.19,34.23,9100.0,30.3752,30.393,30.3574,30.393,9100.0
2011-04-20 10:50:00,34.21,34.23,34.19,34.22,18800.0,30.3752,30.393,30.3574,30.3841,18800.0
2011-04-20 11:00:00,34.23,34.23,34.17,34.19,8600.0,30.393,30.393,30.3397,30.3574,8600.0
2011-04-20 11:10:00,34.19,34.2,34.17,34.2,4400.0,30.3574,30.3663,30.3397,30.3663,4400.0
2011-04-20 11:20:00,34.2,34.21,34.19,34.21,6000.0,30.3663,30.3752,30.3574,30.3752,6000.0
2011-04-20 11:30:00,34.21,34.21,34.18,34.19,7100.0,30.3752,30.3752,30.3486,30.3574,7100.0
2011-04-20 11:40:00,34.2,34.22,34.19,34.2,4200.0,30.3663,30.3841,30.3574,30.3663,4200.0
2011-04-20 11:50:00,34.2,34.21,34.1,34.1,16300.0,30.3663,30.3752,30.2775,30.2775,16300.0
2011-04-20 12:00:00,34.12,34.16,34.1,34.15,5500.0,30.2953,30.3308,30.2775,30.3219,5500.0
2011-04-20 12:10:00,34.16,34.17,34.13,34.16,8700.0,30.3308,30.3397,30.3042,30.3308,8700.0
2011-04-20 12:20:00,34.17,34.17,34.06,34.08,9600.0,30.3397,30.3397,30.242,30.2598,9600.0
2011-04-20 12:30:00,34.08,34.11,34.07,34.09,5700.0,30.2598,30.2864,30.2509,30.2687,5700.0
2011-04-20 12:40:00,34.1,34.1,34.05,34.05,9500.0,30.2775,30.2775,30.2331,30.2331,9500.0
2011-04-20 12:50:00,34.04,34.05,34.0,34.01,21700.0,30.2243,30.2331,30.1887,30.1976,21700.0
2011-04-20 13:00:00,34.03,34.05,33.98,34.0,15800.0,30.2154,30.2331,30.171,30.1887,15800.0
2011-04-20 13:10:00,34.0,34.0,33.95,33.95,5500.0,30.1887,30.1887,30.1443,30.1443,5500.0
2011-04-20 13:20:00,33.96,33.99,33.92,33.92,10800.0,30.1532,30.1799,30.1177,30.1177,10800.0
2011-04-20 13:30:00,33.92,33.94,33.91,33.94,5400.0,30.1177,30.1355,30.1088,30.1355,5400.0
2011-04-20 13:40:00,33.94,33.95,33.94,33.94,11200.0,30.1355,30.1443,30.1355,30.1355,11200.0
2011-04-20 13:50:00,33.93,33.95,33.92,33.93,6400.0,30.1266,30.1443,30.1177,30.1266,6400.0
2011-04-20 14:00:00,33.93,33.94,33.9,33.91,5200.0,30.1266,30.1355,30.1,30.1088,5200.0
2011-04-20 14:10:00,33.91,33.94,33.91,33.91,4400.0,30.1088,30.1355,30.1088,30.1088,4400.0
2011-04-20 14:20:00,33.92,33.93,33.9,33.9,4400.0,30.1177,30.1266,30.1,30.1,4400.0
2011-04-20 14:30:00,33.92,33.93,33.91,33.91,12600.0,30.1177,30.1266,30.1088,30.1088,12600.0
2011-04-20 14:40:00,33.91,33.94,33.9,33.93,18600.0,30.1088,30.1355,30.1,30.1266,18600.0
2011-04-20 14:50:00,33.93,33.93,33.9,33.92,21700.0,30.1266,30.1266,30.1,30.1177,21700.0
2011-04-20 15:00:00,33.91,33.93,33.91,33.91,12300.0,30.1088,30.1266,30.1088,30.1088,12300.0
2011-04-20 15:10:00,33.92,33.92,33.89,33.9,27600.0,30.1177,30.1177,30.0911,30.1,27600.0
2011-04-20 15:20:00,33.91,33.94,33.89,33.93,15600.0,30.1088,30.1355,30.0911,30.1266,15600.0
2011-04-20 15:30:00,33.94,33.94,33.91,33.93,19600.0,30.1355,30.1355,30.1088,30.1266,19600.0
2011-04-20 15:40:00,33.92,33.95,33.91,33.92,26000.0,30.1177,30.1443,30.1088,30.1177,26000.0
2011-04-20 15:50:00,33.92,33.95,33.91,33.95,40700.0,30.1177,30.1443,30.1088,30.1443,40700.0
2011-04-21 09:30:00,34.05,34.1,33.88,34.02,19600.0,30.2331,30.2775,30.0822,30.2065,19600.0
2011-04-21 09:40:00,34.02,34.03,33.96,34.03,9000.0,30.2065,30.2154,30.1532,30.2154,9000.0
2011-04-21 09:50:00,34.01,34.03,33.94,34.02,15000.0,30.1976,30.2154,30.1355,30.2065,15000.0
2011-04-21 10:00:00,34.0,34.1,33.93,34.05,18500.0,30.1887,30.2775,30.1266,30.2331,18500.0
2011-04-21 10:10:00,34.03,34.08,33.98,34.06,18400.0,30.2154,30.2598,30.171,30.242,18400.0
2011-04-21 10:20:00,34.05,34.11,34.02,34.02,36800.0,30.2331,30.2864,30.2065,30.2065,36800.0
2011-04-21 10:30:00,34.03,34.04,34.0,34.02,18400.0,30.2154,30.2243,30.1887,30.2065,18400.0
2011-04-21 10:40:00,34.03,34.05,34.02,34.02,19900.0,30.2154,30.2331,30.2065,30.2065,19900.0
2011-04-21 10:50:00,34.02,34.03,33.94,33.94,13100.0,30.2065,30.2154,30.1355,30.1355,13100.0
2011-04-21 11:00:00,33.95,33.97,33.92,33.95,16700.0,30.1443,30.1621,30.1177,30.1443,16700.0
2011-04-21 11:10:00,33.94,33.99,33.94,33.99,14000.0,30.1355,30.1799,30.1355,30.1799,14000.0
2011-04-21 11:20:00,33.97,34.0,33.97,33.99,7600.0,30.1621,30.1887,30.1621,30.1799,7600.0
2011-04-21 11:30:00,34.0,34.02,33.99,34.0,9500.0,30.1887,30.2065,30.1799,30.1887,9500.0
2011-04-21 11:40:00,33.99,34.01,33.98,34.0,13500.0,30.1799,30.1976,30.171,30.1887,13500.0
2011-04-21 11:50:00,34.0,34.0,33.99,34.0,6500.0,30.1887,30.1887,30.1799,30.1887,6500.0
2011-04-21 12:00:00,33.99,34.01,33.99,34.0,7900.0,30.1799,30.1976,30.1799,30.1887,7900.0
2011-04-21 12:10:00,33.99,34.0,33.97,33.98,10100.0,30.1799,30.1887,30.1621,30.171,10100.0
2011-04-21 12:20:00,33.99,33.99,33.97,33.97,6300.0,30.1799,30.1799,30.1621,30.1621,6300.0
2011-04-21 12:30:00,33.97,33.98,33.96,33.98,7700.0,30.1621,30.171,30.1532,30.171,7700.0
2011-04-21 12:40:00,33.98,33.99,33.97,33.98,9500.0,30.171,30.1799,30.1621,30.171,9500.0
2011-04-21 12:50:00,33.98,33.99,33.98,33.99,4600.0,30.171,30.1799,30.171,30.1799,4600.0
2011-04-21 13:00:00,33.98,34.0,33.98,34.0,3800.0,30.171,30.1887,30.171,30.1887,3800.0
2011-04-21 13:10:00,33.99,34.01,33.99,33.99,5000.0,30.1799,30.1976,30.1799,30.1799,5000.0
2011-04-21 13:20:00,34.0,34.01,33.99,34.0,6100.0,30.1887,30.1976,30.1799,30.1887,6100.0
2011-04-21 13:30:00,34.0,34.01,33.99,33.99,7200.0,30.1887,30.1976,30.1799,30.1799,7200.0
2011-04-21 13:40:00,33.98,34.0,33.98,34.0,4600.0,30.171,30.1887,30.171,30.1887,4600.0
2011-04-21 13:50:00,34.0,34.01,33.99,34.0,7500.0,30.1887,30.1976,30.1799,30.1887,7500.0
2011-04-21 14:00:00,33.99,34.0,33.99,34.0,3100.0,30.1799,30.1887,30.1799,30.1887,3100.0
2011-04-21 14:10:00,34.0,34.01,34.0,34.0,4300.0,30.1887,30.1976,30.1887,30.1887,4300.0
2011-04-21 14:20:00,34.0,34.01,33.98,33.99,7100.0,30.1887,30.1976,30.171,30.1799,7100.0
2011-04-21 14:30:00,34.0,34.0,33.99,34.0,6200.0,30.1887,30.1887,30.1799,30.1887,6200.0
2011-04-21 14:40:00,33.98,34.01,33.98,34.0,14200.0,30.171,30.1976,30.171,30.1887,14200.0
2011-04-21 14:50:00,34.0,34.02,34.0,34.0,9300.0,30.1887,30.2065,30.1887,30.1887,9300.0
2011-04-21 15:00:00,34.0,34.01,34.0,34.01,9100.0,30.1887,30.1976,30.1887,30.1976,9100.0
2011-04-21 15:10:00,34.01,34.01,34.0,34.0,12600.0,30.1976,30.1976,30.1887,30.1887,12600.0
2011-04-21 15:20:00,34.0,34.02,34.0,34.0,20100.0,30.1887,30.2065,30.1887,30.1887,20100.0
2011-04-21 15:30:00,34.01,34.07,34.0,34.06,24800.0,30.1976,30.2509,30.1887,30.242,24800.0
2011-04-21 15:40:00,34.07,34.08,34.04,34.07,29200.0,30.2509,30.2598,30.2243,30.2509,29200.0
2011-04-21 15:50:00,34.08,34.08,34.02,34.05,45600.0,30.2598,30.2598,30.2065,30.2331,45600.0
2011-04-25 09:30:00,35.03,35.03,33.99,34.07,8900.0,31.1033,31.1033,30.1799,30.2509,8900.0
2011-04-25 09:40:00,34.07,34.18,34.07,34.14,9400.0,30.2509,30.3486,30.2509,30.313,9400.0
2011-04-25 09:50:00,34.14,34.16,34.09,34.14,8000.0,30.313,30.3308,30.2687,30.313,8000.0
2011-04-25 10:00:00,34.14,34.16,34.04,34.14,11900.0,30.313,30.3308,30.2243,30.313,11900.0
2011-04-25 10:10:00,34.12,34.15,34.08,34.11,9700.0,30.2953,30.3219,30.2598,30.2864,9700.0
2011-04-25 10:20:00,34.1,34.1,33.96,34.03,7300.0,30.2775,30.2775,30.1532,30.2154,7300.0
2011-04-25 10:30:00,34.03,34.12,34.03,34.11,7200.0,30.2154,30.2953,30.2154,30.2864,7200.0
2011-04-25 10:40:00,34.11,34.14,34.1,34.11,4700.0,30.2864,30.313,30.2775,30.2864,4700.0
2011-04-25 10:50:00,34.09,34.09,33.98,34.01,31000.0,30.2687,30.2687,30.171,30.1976,31000.0
2011-04-25 11:00:00,34.01,34.02,33.97,33.97,30900.0,30.1976,30.2065,30.1621,30.1621,30900.0
2011-04-25 11:10:00,33.97,34.0,33.91,33.93,12800.0,30.1621,30.1887,30.1088,30.1266,12800.0
2011-04-25 11:20:00,33.93,34.03,33.92,34.02,8900.0,30.1266,30.2154,30.1177,30.2065,8900.0
2011-04-25 11:30:00,34.03,34.05,34.02,34.03,1900.0,30.2154,30.2331,30.2065,30.2154,1900.0
2011-04-25 11:40:00,34.03,34.11,34.03,34.09,5800.0,30.2154,30.2864,30.2154,30.2687,5800.0
2011-04-25 11:50:00,34.1,34.12,34.06,34.07,5300.0,30.2775,30.2953,30.242,30.2509,5300.0
2011-04-25 12:00:00,34.07,34.13,34.07,34.13,5500.0,30.2509,30.3042,30.2509,30.3042,5500.0
2011-04-25 12:10:00,34.14,34.17,34.13,34.15,7300.0,30.313,30.3397,30.3042,30.3219,7300.0
2011-04-25 12:20:00,34.15,34.19,34.14,34.18,5300.0,30.3219,30.3574,30.313,30.3486,5300.0
2011-04-25 12:30:00,34.19,34.2,34.15,34.16,5900.0,30.3574,30.3663,30.3219,30.3308,5900.0
2011-04-25 12:40:00,34.17,34.18,34.07,34.09,10700.0,30.3397,30.3486,30.2509,30.2687,10700.0
2011-04-25 12:50:00,34.09,34.14,34.08,34.08,7600.0,30.2687,30.313,30.2598,30.2598,7600.0
2011-04-25 13:00:00,34.09,34.09,34.05,34.07,5700.0,30.2687,30.2687,30.2331,30.2509,5700.0
2011-04-25 13:10:00,34.07,34.09,34.05,34.09,3000.0,30.2509,30.2687,30.2331,30.2687,3000.0
2011-04-25 13:20:00,34.08,34.12,34.08,34.1,3000.0,30.2598,30.2953,30.2598,30.2775,3000.0
2011-04-25 13:30:00,34.1,34.15,34.09,34.13,2200.0,30.2775,30.3219,30.2687,30.3042,2200.0
2011-04-25 13:40:00,34.13,34.16,34.1,34.12,8300.0,30.3042,30.3308,30.2775,30.2953,8300.0
2011-04-25 13:50:00,34.11,34.14,34.1,34.12,4800.0,30.2864,30.313,30.2775,30.2953,4800.0
2011-04-25 14:00:00,34.12,34.19,34.12,34.19,6600.0,30.2953,30.3574,30.2953,30.3574,6600.0
2011-04-25 14:10:00,34.18,34.21,34.16,34.17,15200.0,30.3486,30.3752,30.3308,30.3397,15200.0
2011-04-25 14:20:00,34.17,34.18,34.14,34.15,8000.0,30.3397,30.3486,30.313,30.3219,8000.0
2011-04-25 14:30:00,34.15,34.2,34.13,34.19,15900.0,30.3219,30.3663,30.3042,30.3574,15900.0
2011-04-25 14:40:00,34.18,34.19,34.16,34.18,5600.0,30.3486,30.3574,30.3308,30.3486,5600.0
2011-04-25 14:50:00,34.17,34.17,34.14,34.15,31900.0,30.3397,30.3397,30.313,30.3219,31900.0
2011-04-25 15:00:00,34.14,34.15,34.08,34.08,8300.0,30.313,30.3219,30.2598,30.2598,8300.0
2011-04-25 15:10:00,34.09,34.13,34.04,34.13,18200.0,30.2687,30.3042,30.2243,30.3042,18200.0
2011-04-25 15:20:00,34.12,34.13,34.07,34.12,9000.0,30.2953,30.3042,30.2509,30.2953,9000.0
2011-04-25 15:30:00,34.11,34.23,34.1,34.21,29900.0,30.2864,30.393,30.2775,30.3752,29900.0
2011-04-25 15:40:00,34.2,34.27,34.17,34.26,35100.0,30.3663,30.4285,30.3397,30.4196,35100.0
2011-04-25 15:50:00,34.26,34.29,34.23,34.27,64400.0,30.4196,30.4462,30.393,30.4285,64400.0
2011-04-26 09:30:00,34.27,34.43,34.26,34.4,28300.0,30.4285,30.5705,30.4196,30.5439,28300.0
2011-04-26 09:40:00,34.35,34.45,34.34,34.45,17200.0,30.4995,30.5883,30.4906,30.5883,17200.0
2011-04-26 09:50:00,34.42,34.45,34.4,34.41,6800.0,30.5617,30.5883,30.5439,30.5528,6800.0
2011-04-26 10:00:00,34.41,34.5,34.35,34.4,11900.0,30.5528,30.6327,30.4995,30.5439,11900.0
2011-04-26 10:10:00,34.39,34.43,34.39,34.4,7400.0,30.535,30.5705,30.535,30.5439,7400.0
2011-04-26 10:20:00,34.4,34.5,34.39,34.49,5300.0,30.5439,30.6327,30.535,30.6238,5300.0
2011-04-26 10:30:00,34.49,34.54,34.44,34.5,12300.0,30.6238,30.6682,30.5794,30.6327,12300.0
2011-04-26 10:40:00,34.5,34.55,34.49,34.51,13200.0,30.6327,30.6771,30.6238,30.6416,13200.0
2011-04-26 10:50:00,34.52,34.58,34.49,34.56,17400.0,30.6505,30.7037,30.6238,30.686,17400.0
2011-04-26 11:00:00,34.54,34.59,34.52,34.57,4000.0,30.6682,30.7126,30.6505,30.6948,4000.0
2011-04-26 11:10:00,34.57,34.68,34.56,34.6,54300.0,30.6948,30.7925,30.686,30.7215,54300.0
2011-04-26 11:20:00,34.6,34.62,34.54,34.56,23200.0,30.7215,30.7392,30.6682,30.686,23200.0
2011-04-26 11:30:00,34.57,34.58,34.53,34.55,11500.0,30.6948,30.7037,30.6593,30.6771,11500.0
2011-04-26 11:40:00,34.54,34.55,34.49,34.5,4100.0,30.6682,30.6771,30.6238,30.6327,4100.0
2011-04-26 11:50:00,34.51,34.56,34.48,34.55,8100.0,30.6416,30.686,30.6149,30.6771,8100.0
2011-04-26 12:00:00,34.55,34.6,34.54,34.58,16200.0,30.6771,30.7215,30.6682,30.7037,16200.0
2011-04-26 12:10:00,34.59,34.61,34.58,34.6,64600.0,30.7126,30.7304,30.7037,30.7215,64600.0
2011-04-26 12:20:00,34.6,34.61,34.58,34.58,3400.0,30.7215,30.7304,30.7037,30.7037,3400.0
2011-04-26 12:30:00,34.58,34.6,34.58,34.6,8500.0,30.7037,30.7215,30.7037,30.7215,8500.0
2011-04-26 12:40:00,34.59,34.59,34.56,34.57,25000.0,30.7126,30.7126,30.686,30.6948,25000.0
2011-04-26 12:50:00,34.58,34.59,34.56,34.59,3800.0,30.7037,30.7126,30.686,30.7126,3800.0
2011-04-26 13:00:00,34.59,34.6,34.58,34.59,6600.0,30.7126,30.7215,30.7037,30.7126,6600.0
2011-04-26 13:10:00,34.58,34.61,34.58,34.59,15600.0,30.7037,30.7304,30.7037,30.7126,15600.0
2011-04-26 13:20:00,34.6,34.61,34.56,34.59,34700.0,30.7215,30.7304,30.686,30.7126,34700.0
2011-04-26 13:30:00,34.59,34.61,34.55,34.59,9800.0,30.7126,30.7304,30.6771,30.7126,9800.0
2011-04-26 13:40:00,34.59,34.6,34.57,34.57,1300.0,30.7126,30.7215,30.6948,30.6948,1300.0
2011-04-26 13:50:00,34.59,34.59,34.55,34.57,12300.0,30.7126,30.7126,30.6771,30.6948,12300.0
2011-04-26 14:00:00,34.57,34.6,34.57,34.6,4900.0,30.6948,30.7215,30.6948,30.7215,4900.0
2011-04-26 14:10:00,34.6,34.61,34.59,34.6,6500.0,30.7215,30.7304,30.7126,30.7215,6500.0
2011-04-26 14:20:00,34.62,34.62,34.56,34.58,4600.0,30.7392,30.7392,30.686,30.7037,4600.0
2011-04-26 14:30:00,34.6,34.6,34.56,34.59,8300.0,30.7215,30.7215,30.686,30.7126,8300.0
2011-04-26 14:40:00,34.61,34.61,34.58,34.59,4400.0,30.7304,30.7304,30.7037,30.7126,4400.0
2011-04-26 14:50:00,34.59,34.59,34.56,34.56,6100.0,30.7126,30.7126,30.686,30.686,6100.0
2011-04-26 15:00:00,34.57,34.6,34.56,34.58,10100.0,30.6948,30.7215,30.686,30.7037,10100.0
2011-04-26 15:10:00,34.6,34.61,34.58,34.59,10700.0,30.7215,30.7304,30.7037,30.7126,10700.0
2011-04-26 15:20:00,34.59,34.62,34.56,34.6,10300.0,30.7126,30.7392,30.686,30.7215,10300.0
2011-04-26 15:30:00,34.6,34.61,34.52,34.53,19200.0,30.7215,30.7304,30.6505,30.6593,19200.0
2011-04-26 15:40:00,34.54,34.56,34.5,34.53,27600.0,30.6682,30.686,30.6327,30.6593,27600.0
2011-04-26 15:50:00,34.52,34.63,34.51,34.63,62300.0,30.6505,30.7481,30.6416,30.7481,62300.0
2011-04-27 09:30:00,34.7,34.74,34.53,34.6,10700.0,30.8103,30.8458,30.6593,30.7215,10700.0
2011-04-27 09:40:00,34.56,34.6,34.52,34.6,9100.0,30.686,30.7215,30.6505,30.7215,9100.0
2011-04-27 09:50:00,34.6,34.63,34.57,34.59,8900.0,30.7215,30.7481,30.6948,30.7126,8900.0
2011-04-27 10:00:00,34.57,34.59,34.46,34.46,5800.0,30.6948,30.7126,30.5972,30.5972,5800.0
2011-04-27 10:10:00,34.44,34.46,34.35,34.35,7500.0,30.5794,30.5972,30.4995,30.4995,7500.0
2011-04-27 10:20:00,34.34,34.36,34.32,34.36,7000.0,30.4906,30.5084,30.4729,30.5084,7000.0
2011-04-27 10:30:00,34.33,34.37,34.32,34.36,23900.0,30.4817,30.5173,30.4729,30.5084,23900.0
2011-04-27 10:40:00,34.36,34.37,34.34,34.34,16300.0,30.5084,30.5173,30.4906,30.4906,16300.0
2011-04-27 10:50:00,34.34,34.35,34.31,34.32,5700.0,30.4906,30.4995,30.464,30.4729,5700.0
2011-04-27 11:00:00,34.34,34.36,34.33,34.35,5000.0,30.4906,30.5084,30.4817,30.4995,5000.0
2011-04-27 11:10:00,34.35,34.38,34.35,34.35,6300.0,30.4995,30.5261,30.4995,30.4995,6300.0
2011-04-27 11:20:00,34.35,34.36,34.35,34.36,2400.0,30.4995,30.5084,30.4995,30.5084,2400.0
2011-04-27 11:30:00,34.36,34.37,34.34,34.35,13700.0,30.5084,30.5173,30.4906,30.4995,13700.0
2011-04-27 11:40:00,34.35,34.36,34.35,34.36,1900.0,30.4995,30.5084,30.4995,30.5084,1900.0
2011-04-27 11:50:00,34.36,34.36,34.34,34.35,6000.0,30.5084,30.5084,30.4906,30.4995,6000.0
2011-04-27 12:00:00,34.34,34.38,34.34,34.36,8900.0,30.4906,30.5261,30.4906,30.5084,8900.0
2011-04-27 12:10:00,34.37,34.37,34.36,34.37,6900.0,30.5173,30.5173,30.5084,30.5173,6900.0
2011-04-27 12:20:00,34.37,34.4,34.36,34.4,10900.0,30.5173,30.5439,30.5084,30.5439,10900.0
2011-04-27 12:30:00,34.4,34.65,34.4,34.65,43600.0,30.5439,30.7659,30.5439,30.7659,43600.0
2011-04-27 12:40:00,34.65,34.67,34.63,34.65,18500.0,30.7659,30.7836,30.7481,30.7659,18500.0
2011-04-27 12:50:00,34.64,34.76,34.64,34.74,47100.0,30.757,30.8635,30.757,30.8458,47100.0
2011-04-27 13:00:00,34.74,34.81,34.74,34.79,43600.0,30.8458,30.9079,30.8458,30.8902,43600.0
2011-04-27 13:10:00,34.79,34.82,34.79,34.8,11200.0,30.8902,30.9168,30.8902,30.8991,11200.0
2011-04-27 13:20:00,34.8,34.84,34.78,34.83,19900.0,30.8991,30.9346,30.8813,30.9257,19900.0
2011-04-27 13:30:00,34.82,34.84,34.8,34.84,14100.0,30.9168,30.9346,30.8991,30.9346,14100.0
2011-04-27 13:40:00,34.84,34.85,34.78,34.78,17300.0,30.9346,30.9435,30.8813,30.8813,17300.0
2011-04-27 13:50:00,34.8,34.8,34.73,34.77,10900.0,30.8991,30.8991,30.8369,30.8724,10900.0
2011-04-27 14:00:00,34.76,34.8,34.76,34.78,14100.0,30.8635,30.8991,30.8635,30.8813,14100.0
2011-04-27 14:10:00,34.78,34.83,34.77,34.83,23800.0,30.8813,30.9257,30.8724,30.9257,23800.0
2011-04-27 14:20:00,34.81,34.9,34.81,34.9,33700.0,30.9079,30.9879,30.9079,30.9879,33700.0
2011-04-27 14:30:00,34.91,34.92,34.89,34.92,13700.0,30.9967,31.0056,30.979,31.0056,13700.0
2011-04-27 14:40:00,34.91,34.95,34.89,34.9,14600.0,30.9967,31.0322,30.979,30.9879,14600.0
2011-04-27 14:50:00,34.91,34.95,34.9,34.9,15200.0,30.9967,31.0322,30.9879,30.9879,15200.0
2011-04-27 15:00:00,34.9,34.98,34.89,34.94,15600.0,30.9879,31.0589,30.979,31.0234,15600.0
2011-04-27 15:10:00,34.96,35.07,34.95,35.05,29300.0,31.0411,31.1388,31.0322,31.121,29300.0
2011-04-27 15:20:00,35.05,35.17,35.05,35.16,28900.0,31.121,31.2276,31.121,31.2187,28900.0
2011-04-27 15:30:00,35.16,35.23,35.13,35.22,22100.0,31.2187,31.2809,31.1921,31.272,22100.0
2011-04-27 15:40:00,35.23,35.34,35.23,35.32,84900.0,31.2809,31.3785,31.2809,31.3608,84900.0
2011-04-27 15:50:00,35.32,35.33,35.14,35.23,58400.0,31.3608,31.3697,31.201,31.2809,58400.0
2011-04-28 09:30:00,35.26,35.6,35.2,35.55,33200.0,31.3075,31.6094,31.2542,31.565,33200.0
2011-04-28 09:40:00,35.53,35.66,35.42,35.42,34800.0,31.5472,31.6627,31.4496,31.4496,34800.0
2011-04-28 09:50:00,35.43,35.43,35.18,35.18,11500.0,31.4584,31.4584,31.2365,31.2365,11500.0
2011-04-28 10:00:00,35.2,35.39,35.17,35.37,15700.0,31.2542,31.4229,31.2276,31.4052,15700.0
2011-04-28 10:10:00,35.37,35.47,35.31,35.46,19000.0,31.4052,31.494,31.3519,31.4851,19000.0
2011-04-28 10:20:00,35.45,35.47,35.41,35.44,10200.0,31.4762,31.494,31.4407,31.4673,10200.0
2011-04-28 10:30:00,35.44,35.46,35.42,35.44,10300.0,31.4673,31.4851,31.4496,31.4673,10300.0
2011-04-28 10:40:00,35.44,35.54,35.43,35.52,11400.0,31.4673,31.5561,31.4584,31.5384,11400.0
2011-04-28 10:50:00,35.49,35.5,35.43,35.49,9300.0,31.5117,31.5206,31.4584,31.5117,9300.0
2011-04-28 11:00:00,35.48,35.48,35.45,35.46,7100.0,31.5028,31.5028,31.4762,31.4851,7100.0
2011-04-28 11:10:00,35.46,35.52,35.45,35.48,7300.0,31.4851,31.5384,31.4762,31.5028,7300.0
2011-04-28 11:20:00,35.45,35.48,35.45,35.45,5200.0,31.4762,31.5028,31.4762,31.4762,5200.0
2011-04-28 11:30:00,35.45,35.51,35.44,35.51,12800.0,31.4762,31.5295,31.4673,31.5295,12800.0
2011-04-28 11:40:00,35.51,35.51,35.47,35.48,18600.0,31.5295,31.5295,31.494,31.5028,18600.0
2011-04-28 11:50:00,35.5,35.52,35.49,35.5,16100.0,31.5206,31.5384,31.5117,31.5206,16100.0
2011-04-28 12:00:00,35.5,35.5,35.45,35.47,5900.0,31.5206,31.5206,31.4762,31.494,5900.0
2011-04-28 12:10:00,35.48,35.51,35.44,35.46,11300.0,31.5028,31.5295,31.4673,31.4851,11300.0
2011-04-28 12:20:00,35.46,35.51,35.45,35.5,13900.0,31.4851,31.5295,31.4762,31.5206,13900.0
2011-04-28 12:30:00,35.5,35.5,35.45,35.47,8000.0,31.5206,31.5206,31.4762,31.494,8000.0
2011-04-28 12:40:00,35.47,35.48,35.44,35.47,6300.0,31.494,31.5028,31.4673,31.494,6300.0
2011-04-28 12:50:00,35.46,35.52,35.45,35.47,12600.0,31.4851,31.5384,31.4762,31.494,12600.0
2011-04-28 13:00:00,35.48,35.52,35.44,35.5,26400.0,31.5028,31.5384,31.4673,31.5206,26400.0
2011-04-28 13:10:00,35.5,35.54,35.49,35.5,16700.0,31.5206,31.5561,31.5117,31.5206,16700.0
2011-04-28 13:20:00,35.5,35.54,35.5,35.53,13400.0,31.5206,31.5561,31.5206,31.5472,13400.0
2011-04-28 13:30:00,35.52,35.52,35.49,35.5,5500.0,31.5384,31.5384,31.5117,31.5206,5500.0
2011-04-28 13:40:00,35.5,35.53,35.49,35.51,9400.0,31.5206,31.5472,31.5117,31.5295,9400.0
2011-04-28 13:50:00,35.52,35.54,35.5,35.51,8800.0,31.5384,31.5561,31.5206,31.5295,8800.0
2011-04-28 14:00:00,35.53,35.55,35.52,35.54,15000.0,31.5472,31.565,31.5384,31.5561,15000.0
2011-04-28 14:10:00,35.53,35.69,35.52,35.65,24000.0,31.5472,31.6893,31.5384,31.6538,24000.0
2011-04-28 14:20:00,35.64,35.64,35.57,35.57,12300.0,31.6449,31.6449,31.5828,31.5828,12300.0
2011-04-28 14:30:00,35.55,35.62,35.54,35.62,18500.0,31.565,31.6271,31.5561,31.6271,18500.0
2011-04-28 14:40:00,35.61,35.62,35.52,35.52,12600.0,31.6183,31.6271,31.5384,31.5384,12600.0
2011-04-28 14:50:00,35.52,35.6,35.51,35.53,21600.0,31.5384,31.6094,31.5295,31.5472,21600.0
2011-04-28 15:00:00,35.53,35.56,35.51,35.55,19900.0,31.5472,31.5739,31.5295,31.565,19900.0
2011-04-28 15:10:00,35.55,35.57,35.54,35.55,17700.0,31.565,31.5828,31.5561,31.565,17700.0
2011-04-28 15:20:00,35.55,35.56,35.51,35.53,15400.0,31.565,31.5739,31.5295,31.5472,15400.0
2011-04-28 15:30:00,35.52,35.56,35.52,35.53,41300.0,31.5384,31.5739,31.5384,31.5472,41300.0
2011-04-28 15:40:00,35.53,35.53,35.4,35.4,27500.0,31.5472,31.5472,31.4318,31.4318,27500.0
2011-04-28 15:50:00,35.4,35.45,35.3,35.44,86400.0,31.4318,31.4762,31.343,31.4673,86400.0
2011-04-29 09:30:00,35.37,35.45,35.25,35.43,4600.0,31.4052,31.4762,31.2986,31.4584,4600.0
2011-04-29 09:40:00,35.43,35.55,35.43,35.47,6300.0,31.4584,31.565,31.4584,31.494,6300.0
2011-04-29 09:50:00,35.44,35.44,35.36,35.37,5200.0,31.4673,31.4673,31.3963,31.4052,5200.0
2011-04-29 10:00:00,35.36,35.51,35.36,35.45,24900.0,31.3963,31.5295,31.3963,31.4762,24900.0
2011-04-29 10:10:00,35.44,35.51,35.43,35.51,4900.0,31.4673,31.5295,31.4584,31.5295,4900.0
2011-04-29 10:20:00,35.5,35.59,35.49,35.59,3900.0,31.5206,31.6005,31.5117,31.6005,3900.0
2011-04-29 10:30:00,35.57,35.6,35.56,35.6,2200.0,31.5828,31.6094,31.5739,31.6094,2200.0
2011-04-29 10:40:00,35.59,35.64,35.59,35.63,3100.0,31.6005,31.6449,31.6005,31.636,3100.0
2011-04-29 10:50:00,35.64,35.7,35.64,35.67,69300.0,31.6449,31.6982,31.6449,31.6715,69300.0
2011-04-29 11:00:00,35.67,35.67,35.57,35.57,5900.0,31.6715,31.6715,31.5828,31.5828,5900.0
2011-04-29 11:10:00,35.56,35.57,35.52,35.52,4000.0,31.5739,31.5828,31.5384,31.5384,4000.0
2011-04-29 11:20:00,35.51,35.53,35.5,35.53,3500.0,31.5295,31.5472,31.5206,31.5472,3500.0
2011-04-29 11:30:00,35.53,35.53,35.49,35.49,3800.0,31.5472,31.5472,31.5117,31.5117,3800.0
2011-04-29 11:40:00,35.52,35.53,35.49,35.52,3700.0,31.5384,31.5472,31.5117,31.5384,3700.0
2011-04-29 11:50:00,35.53,35.57,35.53,35.53,3800.0,31.5472,31.5828,31.5472,31.5472,3800.0
2011-04-29 12:00:00,35.52,35.57,35.51,35.57,1500.0,31.5384,31.5828,31.5295,31.5828,1500.0
2011-04-29 12:10:00,35.57,35.61,35.55,35.6,7900.0,31.5828,31.6183,31.565,31.6094,7900.0
2011-04-29 12:20:00,35.59,35.6,35.58,35.58,3000.0,31.6005,31.6094,31.5916,31.5916,3000.0
2011-04-29 12:30:00,35.59,35.61,35.58,35.58,7400.0,31.6005,31.6183,31.5916,31.5916,7400.0
2011-04-29 12:40:00,35.6,35.62,35.56,35.56,4800.0,31.6094,31.6271,31.5739,31.5739,4800.0
2011-04-29 12:50:00,35.58,35.59,35.56,35.58,3100.0,31.5916,31.6005,31.5739,31.5916,3100.0
2011-04-29 13:00:00,35.57,35.61,35.57,35.6,2500.0,31.5828,31.6183,31.5828,31.6094,2500.0
2011-04-29 13:10:00,35.61,35.62,35.55,35.55,13500.0,31.6183,31.6271,31.565,31.565,13500.0
2011-04-29 13:20:00,35.55,35.56,35.52,35.52,7800.0,31.565,31.5739,31.5384,31.5384,7800.0
2011-04-29 13:30:00,35.55,35.55,35.51,35.52,3800.0,31.565,31.565,31.5295,31.5384,3800.0
2011-04-29 13:40:00,35.53,35.56,35.51,35.53,5500.0,31.5472,31.5739,31.5295,31.5472,5500.0
2011-04-29 13:50:00,35.54,35.6,35.51,35.56,19100.0,31.5561,31.6094,31.5295,31.5739,19100.0
2011-04-29 14:00:00,35.55,35.59,35.53,35.59,5100.0,31.565,31.6005,31.5472,31.6005,5100.0
2011-04-29 14:10:00,35.6,35.61,35.53,35.54,9100.0,31.6094,31.6183,31.5472,31.5561,9100.0
2011-04-29 14:20:00,35.54,35.55,35.52,35.55,4200.0,31.5561,31.565,31.5384,31.565,4200.0
2011-04-29 14:30:00,35.55,35.58,35.48,35.58,22600.0,31.565,31.5916,31.5028,31.5916,22600.0
2011-04-29 14:40:00,35.58,35.6,35.54,35.56,8900.0,31.5916,31.6094,31.5561,31.5739,8900.0
2011-04-29 14:50:00,35.57,35.59,35.53,35.56,7600.0,31.5828,31.6005,31.5472,31.5739,7600.0
2011-04-29 15:00:00,35.55,35.55,35.48,35.48,5000.0,31.565,31.565,31.5028,31.5028,5000.0
2011-04-29 15:10:00,35.5,35.55,35.47,35.48,9400.0,31.5206,31.565,31.494,31.5028,9400.0
2011-04-29 15:20:00,35.47,35.47,35.41,35.41,4900.0,31.494,31.494,31.4407,31.4407,4900.0
2011-04-29 15:30:00,35.4,35.41,35.37,35.38,7900.0,31.4318,31.4407,31.4052,31.414,7900.0
2011-04-29 15:40:00,35.38,35.47,35.35,35.45,17500.0,31.414,31.494,31.3874,31.4762,17500.0
2011-04-29 15:50:00,35.44,35.51,35.43,35.46,92000.0,31.4673,31.5295,31.4584,31.4851,92000.0
2011-05-02 09:30:00,35.66,35.77,35.57,35.59,8100.0,31.6627,31.7603,31.5828,31.6005,8100.0
2011-05-02 09:40:00,35.55,35.6,35.53,35.57,6600.0,31.565,31.6094,31.5472,31.5828,6600.0
2011-05-02 09:50:00,35.54,35.58,35.54,35.56,9000.0,31.5561,31.5916,31.5561,31.5739,9000.0
2011-05-02 10:00:00,35.57,35.58,35.44,35.44,8400.0,31.5828,31.5916,31.4673,31.4673,8400.0
2011-05-02 10:10:00,35.45,35.55,35.44,35.53,12100.0,31.4762,31.565,31.4673,31.5472,12100.0
2011-05-02 10:20:00,35.52,35.59,35.52,35.56,11500.0,31.5384,31.6005,31.5384,31.5739,11500.0
2011-05-02 10:30:00,35.58,35.63,35.58,35.59,8500.0,31.5916,31.636,31.5916,31.6005,8500.0
2011-05-02 10:40:00,35.59,35.63,35.59,35.6,12300.0,31.6005,31.636,31.6005,31.6094,12300.0
2011-05-02 10:50:00,35.6,35.62,35.58,35.6,13100.0,31.6094,31.6271,31.5916,31.6094,13100.0
2011-05-02 11:00:00,35.61,35.63,35.6,35.62,5700.0,31.6183,31.636,31.6094,31.6271,5700.0
2011-05-02 11:10:00,35.61,35.66,35.6,35.61,9000.0,31.6183,31.6627,31.6094,31.6183,9000.0
2011-05-02 11:20:00,35.63,35.63,35.55,35.59,14000.0,31.636,31.636,31.565,31.6005,14000.0
2011-05-02 11:30:00,35.59,35.6,35.56,35.59,5000.0,31.6005,31.6094,31.5739,31.6005,5000.0
2011-05-02 11:40:00,35.59,35.6,35.53,35.55,9500.0,31.6005,31.6094,31.5472,31.565,9500.0
2011-05-02 11:50:00,35.54,35.58,35.52,35.52,7900.0,31.5561,31.5916,31.5384,31.5384,7900.0
2011-05-02 12:00:00,35.5,35.54,35.48,35.49,4700.0,31.5206,31.5561,31.5028,31.5117,4700.0
2011-05-02 12:10:00,35.49,35.51,35.48,35.5,12800.0,31.5117,31.5295,31.5028,31.5206,12800.0
2011-05-02 12:20:00,35.5,35.52,35.42,35.44,15400.0,31.5206,31.5384,31.4496,31.4673,15400.0
2011-05-02 12:30:00,35.44,35.49,35.43,35.45,8300.0,31.4673,31.5117,31.4584,31.4762,8300.0
2011-05-02 12:40:00,35.45,35.46,35.39,35.41,7500.0,31.4762,31.4851,31.4229,31.4407,7500.0
2011-05-02 12:50:00,35.42,35.47,35.41,35.41,13400.0,31.4496,31.494,31.4407,31.4407,13400.0
2011-05-02 13:00:00,35.42,35.43,35.39,35.4,11700.0,31.4496,31.4584,31.4229,31.4318,11700.0
2011-05-02 13:10:00,35.39,35.4,35.36,35.4,7700.0,31.4229,31.4318,31.3963,31.4318,7700.0
2011-05-02 13:20:00,35.4,35.41,35.38,35.4,7800.0,31.4318,31.4407,31.414,31.4318,7800.0
2011-05-02 13:30:00,35.4,35.4,35.37,35.38,3300.0,31.4318,31.4318,31.4052,31.414,3300.0
2011-05-02 13:40:00,35.38,35.4,35.37,35.4,4300.0,31.414,31.4318,31.4052,31.4318,4300.0
2011-05-02 13:50:00,35.4,35.46,35.4,35.45,13200.0,31.4318,31.4851,31.4318,31.4762,13200.0
2011-05-02 14:00:00,35.45,35.47,35.45,35.46,9300.0,31.4762,31.494,31.4762,31.4851,9300.0
2011-05-02 14:10:00,35.46,35.5,35.45,35.48,19100.0,31.4851,31.5206,31.4762,31.5028,19100.0
2011-05-02 14:20:00,35.48,35.5,35.46,35.5,5800.0,31.5028,31.5206,31.4851,31.5206,5800.0
2011-05-02 14:30:00,35.49,35.5,35.48,35.49,7700.0,31.5117,31.5206,31.5028,31.5117,7700.0
2011-05-02 14:40:00,35.5,35.51,35.46,35.46,17100.0,31.5206,31.5295,31.4851,31.4851,17100.0
2011-05-02 14:50:00,35.45,35.48,35.42,35.45,17100.0,31.4762,31.5028,31.4496,31.4762,17100.0
2011-05-02 15:00:00,35.45,35.46,35.44,35.44,4900.0,31.4762,31.4851,31.4673,31.4673,4900.0
2011-05-02 15:10:00,35.44,35.45,35.37,35.37,10700.0,31.4673,31.4762,31.4052,31.4052,10700.0
2011-05-02 15:20:00,35.38,35.43,35.38,35.41,15300.0,31.414,31.4584,31.414,31.4407,15300.0
2011-05-02 15:30:00,35.42,35.43,35.36,35.38,13900.0,31.4496,31.4584,31.3963,31.414,13900.0
2011-05-02 15:40:00,35.38,35.4,35.3,35.4,18500.0,31.414,31.4318,31.343,31.4318,18500.0
2011-05-02 15:50:00,35.4,35.42,35.34,35.34,36900.0,31.4318,31.4496,31.3785,31.3785,36900.0
2011-05-03 09:30:00,35.23,35.36,35.17,35.29,35300.0,31.2809,31.3963,31.2276,31.3341,35300.0
2011-05-03 09:40:00,35.29,35.3,35.13,35.17,4200.0,31.3341,31.343,31.1921,31.2276,4200.0
2011-05-03 09:50:00,35.2,35.27,35.1,35.2,21300.0,31.2542,31.3164,31.1654,31.2542,21300.0
2011-05-03 10:00:00,35.2,35.25,35.17,35.19,53300.0,31.2542,31.2986,31.2276,31.2453,53300.0
2011-05-03 10:10:00,35.18,35.2,35.1,35.13,4300.0,31.2365,31.2542,31.1654,31.1921,4300.0
2011-05-03 10:20:00,35.13,35.14,34.94,34.97,7800.0,31.1921,31.201,31.0234,31.05,7800.0
2011-05-03 10:30:00,34.97,34.97,34.87,34.89,3800.0,31.05,31.05,30.9612,30.979,3800.0
2011-05-03 10:40:00,34.88,34.98,34.87,34.98,4200.0,30.9701,31.0589,30.9612,31.0589,4200.0
2011-05-03 10:50:00,35.0,35.01,34.97,35.01,13300.0,31.0766,31.0855,31.05,31.0855,13300.0
2011-05-03 11:00:00,35.0,35.0,34.84,34.85,6800.0,31.0766,31.0766,30.9346,30.9435,6800.0
2011-05-03 11:10:00,34.85,34.96,34.85,34.95,2400.0,30.9435,31.0411,30.9435,31.0322,2400.0
2011-05-03 11:20:00,34.97,35.0,34.89,34.9,8700.0,31.05,31.0766,30.979,30.9879,8700.0
2011-05-03 11:30:00,34.9,34.93,34.9,34.93,2100.0,30.9879,31.0145,30.9879,31.0145,2100.0
2011-05-03 11:40:00,34.92,34.99,34.91,34.93,9000.0,31.0056,31.0678,30.9967,31.0145,9000.0
2011-05-03 11:50:00,34.93,34.94,34.9,34.92,2400.0,31.0145,31.0234,30.9879,31.0056,2400.0
2011-05-03 12:00:00,34.92,34.96,34.92,34.93,5600.0,31.0056,31.0411,31.0056,31.0145,5600.0
2011-05-03 12:10:00,34.96,34.98,34.9,34.9,5900.0,31.0411,31.0589,30.9879,30.9879,5900.0
2011-05-03 12:20:00,34.91,34.92,34.87,34.89,3500.0,30.9967,31.0056,30.9612,30.979,3500.0
2011-05-03 12:30:00,34.9,34.9,34.79,34.81,10700.0,30.9879,30.9879,30.8902,30.9079,10700.0
2011-05-03 12:40:00,34.8,34.84,34.79,34.81,6600.0,30.8991,30.9346,30.8902,30.9079,6600.0
2011-05-03 12:50:00,34.82,34.82,34.77,34.78,2700.0,30.9168,30.9168,30.8724,30.8813,2700.0
2011-05-03 13:00:00,34.77,34.79,34.71,34.79,7200.0,30.8724,30.8902,30.8192,30.8902,7200.0
2011-05-03 13:10:00,34.78,34.8,34.74,34.78,2000.0,30.8813,30.8991,30.8458,30.8813,2000.0
2011-05-03 13:20:00,34.76,34.76,34.68,34.68,4900.0,30.8635,30.8635,30.7925,30.7925,4900.0
2011-05-03 13:30:00,34.68,34.74,34.67,34.71,4200.0,30.7925,30.8458,30.7836,30.8192,4200.0
2011-05-03 13:40:00,34.71,34.73,34.67,34.73,11300.0,30.8192,30.8369,30.7836,30.8369,11300.0
2011-05-03 13:50:00,34.73,34.74,34.69,34.71,29500.0,30.8369,30.8458,30.8014,30.8192,29500.0
2011-05-03 14:00:00,34.71,34.72,34.69,34.7,28900.0,30.8192,30.828,30.8014,30.8103,28900.0
2011-05-03 14:10:00,34.69,34.7,34.68,34.68,30600.0,30.8014,30.8103,30.7925,30.7925,30600.0
2011-05-03 14:20:00,34.68,34.68,34.64,34.66,13600.0,30.7925,30.7925,30.757,30.7748,13600.0
2011-05-03 14:30:00,34.68,34.68,34.64,34.64,8200.0,30.7925,30.7925,30.757,30.757,8200.0
2011-05-03 14:40:00,34.64,34.67,34.63,34.65,7000.0,30.757,30.7836,30.7481,30.7659,7000.0
2011-05-03 14:50:00,34.65,34.65,34.6,34.61,4800.0,30.7659,30.7659,30.7215,30.7304,4800.0
2011-05-03 15:00:00,34.62,34.67,34.62,34.66,7300.0,30.7392,30.7836,30.7392,30.7748,7300.0
2011-05-03 15:10:00,34.65,34.7,34.65,34.7,12600.0,30.7659,30.8103,30.7659,30.8103,12600.0
2011-05-03 15:20:00,34.7,34.76,34.69,34.76,30800.0,30.8103,30.8635,30.8014,30.8635,30800.0
2011-05-03 15:30:00,34.76,34.86,34.75,34.86,32000.0,30.8635,30.9523,30.8547,30.9523,32000.0
2011-05-03 15:40:00,34.86,34.97,34.86,34.93,23700.0,30.9523,31.05,30.9523,31.0145,23700.0
2011-05-03 15:50:00,34.94,34.99,34.94,34.97,46900.0,31.0234,31.0678,31.0234,31.05,46900.0
2011-05-04 09:30:00,34.92,35.13,34.92,35.1,20700.0,31.0056,31.1921,31.0056,31.1654,20700.0
2011-05-04 09:40:00,35.1,35.12,34.95,35.07,5500.0,31.1654,31.1832,31.0322,31.1388,5500.0
2011-05-04 09:50:00,35.1,35.1,34.92,34.97,45600.0,31.1654,31.1654,31.0056,31.05,45600.0
2011-05-04 10:00:00,34.99,35.0,34.84,34.89,218000.0,31.0678,31.0766,30.9346,30.979,218000.0
2011-05-04 10:10:00,34.89,34.98,34.87,34.98,8700.0,30.979,31.0589,30.9612,31.0589,8700.0
2011-05-04 10:20:00,34.97,35.0,34.92,34.99,11900.0,31.05,31.0766,31.0056,31.0678,11900.0
2011-05-04 10:30:00,34.97,34.98,34.88,34.93,18200.0,31.05,31.0589,30.9701,31.0145,18200.0
2011-05-04 10:40:00,34.93,34.94,34.82,34.92,129300.0,31.0145,31.0234,30.9168,31.0056,129300.0
2011-05-04 10:50:00,34.93,35.02,34.93,35.0,95000.0,31.0145,31.0944,31.0145,31.0766,95000.0
2011-05-04 11:00:00,35.0,35.0,34.95,34.97,4000.0,31.0766,31.0766,31.0322,31.05,4000.0
2011-05-04 11:10:00,34.96,34.99,34.87,34.89,6900.0,31.0411,31.0678,30.9612,30.979,6900.0
2011-05-04 11:20:00,34.91,34.95,34.87,34.95,10500.0,30.9967,31.0322,30.9612,31.0322,10500.0
2011-05-04 11:30:00,34.95,34.98,34.93,34.97,13800.0,31.0322,31.0589,31.0145,31.05,13800.0
2011-05-04 11:40:00,34.96,35.12,34.96,35.1,23700.0,31.0411,31.1832,31.0411,31.1654,23700.0
2011-05-04 11:50:00,35.09,35.09,35.03,35.05,8300.0,31.1566,31.1566,31.1033,31.121,8300.0
2011-05-04 12:00:00,35.06,35.06,35.01,35.02,6500.0,31.1299,31.1299,31.0855,31.0944,6500.0
2011-05-04 12:10:00,35.02,35.04,34.99,35.02,12100.0,31.0944,31.1122,31.0678,31.0944,12100.0
2011-05-04 12:20:00,35.02,35.02,34.94,34.95,13400.0,31.0944,31.0944,31.0234,31.0322,13400.0
2011-05-04 12:30:00,34.95,34.96,34.9,34.9,4100.0,31.0322,31.0411,30.9879,30.9879,4100.0
2011-05-04 12:40:00,34.91,34.93,34.84,34.85,9500.0,30.9967,31.0145,30.9346,30.9435,9500.0
2011-05-04 12:50:00,34.86,34.94,34.79,34.94,17100.0,30.9523,31.0234,30.8902,31.0234,17100.0
2011-05-04 13:00:00,34.94,35.04,34.93,35.02,13600.0,31.0234,31.1122,31.0145,31.0944,13600.0
2011-05-04 13:10:00,35.01,35.06,35.01,35.06,24700.0,31.0855,31.1299,31.0855,31.1299,24700.0
2011-05-04 13:20:00,35.06,35.07,35.03,35.04,16700.0,31.1299,31.1388,31.1033,31.1122,16700.0
2011-05-04 13:30:00,35.04,35.06,34.98,35.06,14400.0,31.1122,31.1299,31.0589,31.1299,14400.0
2011-05-04 13:40:00,35.08,35.09,35.05,35.06,14000.0,31.1477,31.1566,31.121,31.1299,14000.0
2011-05-04 13:50:00,35.07,35.28,35.07,35.27,13500.0,31.1388,31.3253,31.1388,31.3164,13500.0
2011-05-04 14:00:00,35.27,35.28,35.21,35.22,17700.0,31.3164,31.3253,31.2631,31.272,17700.0
2011-05-04 14:10:00,35.22,35.45,35.22,35.45,16900.0,31.272,31.4762,31.272,31.4762,16900.0
2011-05-04 14:20:00,35.48,35.48,35.39,35.42,5700.0,31.5028,31.5028,31.4229,31.4496,5700.0
2011-05-04 14:30:00,35.42,35.56,35.38,35.56,25600.0,31.4496,31.5739,31.414,31.5739,25600.0
2011-05-04 14:40:00,35.56,35.66,35.56,35.66,52300.0,31.5739,31.6627,31.5739,31.6627,52300.0
2011-05-04 14:50:00,35.66,35.69,35.59,35.62,33400.0,31.6627,31.6893,31.6005,31.6271,33400.0
2011-05-04 15:00:00,35.62,35.68,35.58,35.58,26100.0,31.6271,31.6804,31.5916,31.5916,26100.0
2011-05-04 15:10:00,35.56,35.62,35.55,35.57,59300.0,31.5739,31.6271,31.565,31.5828,59300.0
2011-05-04 15:20:00,35.56,35.62,35.54,35.6,50100.0,31.5739,31.6271,31.5561,31.6094,50100.0
2011-05-04 15:30:00,35.6,35.65,35.56,35.64,33300.0,31.6094,31.6538,31.5739,31.6449,33300.0
2011-05-04 15:40:00,35.64,35.72,35.62,35.72,61300.0,31.6449,31.7159,31.6271,31.7159,61300.0
2011-05-04 15:50:00,35.71,35.79,35.69,35.76,121900.0,31.7071,31.7781,31.6893,31.7515,121900.0
2011-05-05 09:30:00,35.5,36.03,35.34,35.71,29800.0,31.5206,31.9912,31.3785,31.7071,29800.0
2011-05-05 09:40:00,35.72,35.88,35.62,35.87,23600.0,31.7159,31.858,31.6271,31.8491,23600.0
2011-05-05 09:50:00,35.84,36.2,35.8,36.16,44500.0,31.8225,32.1421,31.787,32.1066,44500.0
2011-05-05 10:00:00,36.15,36.98,36.15,36.95,101500.0,32.0977,32.8347,32.0977,32.8081,101500.0
2011-05-05 10:10:00,36.95,37.01,36.6,36.65,26200.0,32.8081,32.8613,32.4973,32.5417,26200.0
2011-05-05 10:20:00,36.6,36.65,36.37,36.38,28400.0,32.4973,32.5417,32.2931,32.302,28400.0
2011-05-05 10:30:00,36.44,36.61,36.33,36.44,80300.0,32.3552,32.5062,32.2576,32.3552,80300.0
2011-05-05 10:40:00,36.45,36.47,36.36,36.4,17100.0,32.3641,32.3819,32.2842,32.3197,17100.0
2011-05-05 10:50:00,36.41,36.54,36.4,36.45,177000.0,32.3286,32.444,32.3197,32.3641,177000.0
2011-05-05 11:00:00,36.45,36.49,36.35,36.4,31300.0,32.3641,32.3996,32.2753,32.3197,31300.0
2011-05-05 11:10:00,36.4,36.44,36.3,36.31,26800.0,32.3197,32.3552,32.2309,32.2398,26800.0
2011-05-05 11:20:00,36.31,36.32,36.19,36.23,23900.0,32.2398,32.2487,32.1333,32.1688,23900.0
2011-05-05 11:30:00,36.25,36.42,36.23,36.32,14400.0,32.1865,32.3375,32.1688,32.2487,14400.0
2011-05-05 11:40:00,36.32,36.38,36.3,36.34,12600.0,32.2487,32.302,32.2309,32.2664,12600.0
2011-05-05 11:50:00,36.34,36.43,36.32,36.43,4200.0,32.2664,32.3463,32.2487,32.3463,4200.0
2011-05-05 12:00:00,36.43,36.58,36.43,36.44,26500.0,32.3463,32.4795,32.3463,32.3552,26500.0
2011-05-05 12:10:00,36.43,36.56,36.37,36.56,16900.0,32.3463,32.4618,32.2931,32.4618,16900.0
2011-05-05 12:20:00,36.57,36.63,36.57,36.62,7600.0,32.4707,32.5239,32.4707,32.515,7600.0
2011-05-05 12:30:00,36.61,36.65,36.59,36.64,8100.0,32.5062,32.5417,32.4884,32.5328,8100.0
2011-05-05 12:40:00,36.67,36.79,36.65,36.79,15300.0,32.5594,32.666,32.5417,32.666,15300.0
2011-05-05 12:50:00,36.8,36.81,36.75,36.81,12600.0,32.6749,32.6838,32.6305,32.6838,12600.0
2011-05-05 13:00:00,36.8,36.82,36.76,36.78,12100.0,32.6749,32.6926,32.6394,32.6571,12100.0
2011-05-05 13:10:00,36.78,36.81,36.75,36.78,15900.0,32.6571,32.6838,32.6305,32.6571,15900.0
2011-05-05 13:20:00,36.8,36.85,36.8,36.83,10000.0,32.6749,32.7193,32.6749,32.7015,10000.0
2011-05-05 13:30:00,36.84,36.95,36.84,36.94,15500.0,32.7104,32.8081,32.7104,32.7992,15500.0
2011-05-05 13:40:00,36.92,36.92,36.83,36.9,18800.0,32.7814,32.7814,32.7015,32.7637,18800.0
2011-05-05 13:50:00,36.93,37.01,36.92,36.98,16300.0,32.7903,32.8613,32.7814,32.8347,16300.0
2011-05-05 14:00:00,36.96,36.96,36.82,36.85,9300.0,32.8169,32.8169,32.6926,32.7193,9300.0
2011-05-05 14:10:00,36.82,36.85,36.75,36.76,16500.0,32.6926,32.7193,32.6305,32.6394,16500.0
2011-05-05 14:20:00,36.76,36.79,36.7,36.7,14900.0,32.6394,32.666,32.5861,32.5861,14900.0
2011-05-05 14:30:00,36.7,36.84,36.69,36.78,16000.0,32.5861,32.7104,32.5772,32.6571,16000.0
2011-05-05 14:40:00,36.79,36.79,36.76,36.76,12400.0,32.666,32.666,32.6394,32.6394,12400.0
2011-05-05 14:50:00,36.76,36.83,36.74,36.8,17900.0,32.6394,32.7015,32.6216,32.6749,17900.0
2011-05-05 15:00:00,36.81,36.81,36.74,36.75,21500.0,32.6838,32.6838,32.6216,32.6305,21500.0
2011-05-05 15:10:00,36.74,36.76,36.58,36.62,52300.0,32.6216,32.6394,32.4795,32.515,52300.0
2011-05-05 15:20:00,36.61,36.62,36.37,36.4,30800.0,32.5062,32.515,32.2931,32.3197,30800.0
2011-05-05 15:30:00,36.4,36.46,36.35,36.41,29700.0,32.3197,32.373,32.2753,32.3286,29700.0
2011-05-05 15:40:00,36.4,36.59,36.3,36.56,43700.0,32.3197,32.4884,32.2309,32.4618,43700.0
2011-05-05 15:50:00,36.56,36.71,36.53,36.61,78600.0,32.4618,32.595,32.4351,32.5062,78600.0
2011-05-06 09:30:00,37.18,37.86,37.18,37.85,31000.0,33.0123,33.6161,33.0123,33.6072,31000.0
2011-05-06 09:40:00,37.84,38.25,37.84,38.2,26200.0,33.5983,33.9623,33.5983,33.9179,26200.0
2011-05-06 09:50:00,38.19,38.49,38.19,38.48,35000.0,33.9091,34.1754,33.9091,34.1666,35000.0
2011-05-06 10:00:00,38.49,38.62,37.86,37.9,31600.0,34.1754,34.2909,33.6161,33.6516,31600.0
2011-05-06 10:10:00,37.89,38.04,37.81,38.03,19200.0,33.6427,33.7759,33.5717,33.767,19200.0
2011-05-06 10:20:00,38.05,38.06,37.85,37.9,13000.0,33.7848,33.7936,33.6072,33.6516,13000.0
2011-05-06 10:30:00,37.92,38.1,37.86,38.09,11700.0,33.6693,33.8291,33.6161,33.8203,11700.0
2011-05-06 10:40:00,38.09,38.36,38.06,38.36,24100.0,33.8203,34.06,33.7936,34.06,24100.0
2011-05-06 10:50:00,38.37,38.48,38.19,38.2,30800.0,34.0689,34.1666,33.9091,33.9179,30800.0
2011-05-06 11:00:00,38.18,38.21,38.05,38.05,7300.0,33.9002,33.9268,33.7848,33.7848,7300.0
2011-05-06 11:10:00,38.05,38.14,37.98,38.1,10600.0,33.7848,33.8647,33.7226,33.8291,10600.0
2011-05-06 11:20:00,38.1,38.16,38.03,38.13,12200.0,33.8291,33.8824,33.767,33.8558,12200.0
2011-05-06 11:30:00,38.13,38.18,37.99,38.0,4600.0,33.8558,33.9002,33.7315,33.7404,4600.0
2011-05-06 11:40:00,38.02,38.09,37.96,37.99,26900.0,33.7581,33.8203,33.7048,33.7315,26900.0
2011-05-06 11:50:00,37.98,38.01,37.86,37.92,14100.0,33.7226,33.7492,33.6161,33.6693,14100.0
2011-05-06 12:00:00,37.91,37.92,37.76,37.76,15500.0,33.6604,33.6693,33.5273,33.5273,15500.0
2011-05-06 12:10:00,37.76,37.88,37.66,37.72,13100.0,33.5273,33.6338,33.4385,33.4917,13100.0
2011-05-06 12:20:00,37.7,37.78,37.65,37.65,7500.0,33.474,33.545,33.4296,33.4296,7500.0
2011-05-06 12:30:00,37.66,37.7,37.56,37.57,9100.0,33.4385,33.474,33.3497,33.3586,9100.0
2011-05-06 12:40:00,37.57,37.59,37.41,37.43,6100.0,33.3586,33.3763,33.2165,33.2343,6100.0
2011-05-06 12:50:00,37.43,37.55,37.42,37.55,16800.0,33.2343,33.3408,33.2254,33.3408,16800.0
2011-05-06 13:00:00,37.57,37.9,37.57,37.9,27600.0,33.3586,33.6516,33.3586,33.6516,27600.0
2011-05-06 13:10:00,37.9,37.9,37.57,37.64,34800.0,33.6516,33.6516,33.3586,33.4207,34800.0
2011-05-06 13:20:00,37.61,37.61,37.47,37.56,15000.0,33.3941,33.3941,33.2698,33.3497,15000.0
2011-05-06 13:30:00,37.56,37.67,37.55,37.58,10500.0,33.3497,33.4473,33.3408,33.3674,10500.0
2011-05-06 13:40:00,37.55,37.61,37.51,37.52,8300.0,33.3408,33.3941,33.3053,33.3142,8300.0
2011-05-06 13:50:00,37.52,37.58,37.52,37.52,4400.0,33.3142,33.3674,33.3142,33.3142,4400.0
2011-05-06 14:00:00,37.53,37.61,37.51,37.61,11800.0,33.323,33.3941,33.3053,33.3941,11800.0
2011-05-06 14:10:00,37.62,37.79,37.62,37.74,28800.0,33.403,33.5539,33.403,33.5095,28800.0
2011-05-06 14:20:00,37.69,37.69,37.59,37.65,14500.0,33.4651,33.4651,33.3763,33.4296,14500.0
2011-05-06 14:30:00,37.64,37.65,37.48,37.49,31700.0,33.4207,33.4296,33.2786,33.2875,31700.0
2011-05-06 14:40:00,37.5,37.53,37.41,37.42,18600.0,33.2964,33.323,33.2165,33.2254,18600.0
2011-05-06 14:50:00,37.41,37.46,37.31,37.31,27700.0,33.2165,33.2609,33.1277,33.1277,27700.0
2011-05-06 15:00:00,37.31,37.38,37.28,37.32,17500.0,33.1277,33.1899,33.1011,33.1366,17500.0
2011-05-06 15:10:00,37.33,37.37,37.31,37.34,18400.0,33.1455,33.181,33.1277,33.1543,18400.0
2011-05-06 15:20:00,37.34,37.4,37.32,37.4,32700.0,33.1543,33.2076,33.1366,33.2076,32700.0
2011-05-06 15:30:00,37.39,37.53,37.38,37.5,44100.0,33.1987,33.323,33.1899,33.2964,44100.0
2011-05-06 15:40:00,37.51,37.6,37.46,37.48,40900.0,33.3053,33.3852,33.2609,33.2786,40900.0
2011-05-06 15:50:00,37.48,37.56,37.37,37.43,74900.0,33.2786,33.3497,33.181,33.2343,74900.0
2011-05-09 09:30:00,37.43,37.46,37.33,37.35,6000.0,33.2343,33.2609,33.1455,33.1632,6000.0
2011-05-09 09:40:00,37.31,37.44,37.28,37.44,5200.0,33.1277,33.2431,33.1011,33.2431,5200.0
2011-05-09 09:50:00,37.4,37.52,37.33,37.42,9500.0,33.2076,33.3142,33.1455,33.2254,9500.0
2011-05-09 10:00:00,37.42,37.63,37.39,37.62,18300.0,33.2254,33.4118,33.1987,33.403,18300.0
2011-05-09 10:10:00,37.63,37.77,37.62,37.68,12900.0,33.4118,33.5361,33.403,33.4562,12900.0
2011-05-09 10:20:00,37.67,37.72,37.6,37.68,5300.0,33.4473,33.4917,33.3852,33.4562,5300.0
2011-05-09 10:30:00,37.67,37.67,37.5,37.5,5800.0,33.4473,33.4473,33.2964,33.2964,5800.0
2011-05-09 10:40:00,37.49,37.52,37.46,37.51,16200.0,33.2875,33.3142,33.2609,33.3053,16200.0
2011-05-09 10:50:00,37.51,37.52,37.49,37.51,11000.0,33.3053,33.3142,33.2875,33.3053,11000.0
2011-05-09 11:00:00,37.51,37.52,37.48,37.52,9500.0,33.3053,33.3142,33.2786,33.3142,9500.0
2011-05-09 11:10:00,37.52,37.52,37.51,37.52,5800.0,33.3142,33.3142,33.3053,33.3142,5800.0
2011-05-09 11:20:00,37.52,37.56,37.5,37.56,4300.0,33.3142,33.3497,33.2964,33.3497,4300.0
2011-05-09 11:30:00,37.57,37.66,37.57,37.66,1700.0,33.3586,33.4385,33.3586,33.4385,1700.0
2011-05-09 11:40:00,37.64,37.66,37.62,37.65,2200.0,33.4207,33.4385,33.403,33.4296,2200.0
2011-05-09 11:50:00,37.65,37.75,37.64,37.72,3900.0,33.4296,33.5184,33.4207,33.4917,3900.0
2011-05-09 12:00:00,37.71,37.79,37.71,37.78,5300.0,33.4829,33.5539,33.4829,33.545,5300.0
2011-05-09 12:10:00,37.78,37.8,37.76,37.76,4900.0,33.545,33.5628,33.5273,33.5273,4900.0
2011-05-09 12:20:00,37.76,37.78,37.72,37.75,3200.0,33.5273,33.545,33.4917,33.5184,3200.0
2011-05-09 12:30:00,37.73,37.78,37.73,37.73,4800.0,33.5006,33.545,33.5006,33.5006,4800.0
2011-05-09 12:40:00,37.75,37.78,37.7,37.75,3600.0,33.5184,33.545,33.474,33.5184,3600.0
2011-05-09 12:50:00,37.73,37.73,37.63,37.68,10000.0,33.5006,33.5006,33.4118,33.4562,10000.0
2011-05-09 13:00:00,37.69,37.8,37.69,37.78,3900.0,33.4651,33.5628,33.4651,33.545,3900.0
2011-05-09 13:10:00,37.78,37.8,37.76,37.77,2100.0,33.545,33.5628,33.5273,33.5361,2100.0
2011-05-09 13:20:00,37.76,37.8,37.72,37.77,3200.0,33.5273,33.5628,33.4917,33.5361,3200.0
2011-05-09 13:30:00,37.76,37.8,37.75,37.78,3400.0,33.5273,33.5628,33.5184,33.545,3400.0
2011-05-09 13:40:00,37.78,37.8,37.78,37.8,4800.0,33.545,33.5628,33.545,33.5628,4800.0
2011-05-09 13:50:00,37.8,37.8,37.72,37.72,8700.0,33.5628,33.5628,33.4917,33.4917,8700.0
2011-05-09 14:00:00,37.72,37.77,37.71,37.76,8000.0,33.4917,33.5361,33.4829,33.5273,8000.0
2011-05-09 14:10:00,37.76,37.78,37.75,37.77,8400.0,33.5273,33.545,33.5184,33.5361,8400.0
2011-05-09 14:20:00,37.76,37.79,37.75,37.78,5100.0,33.5273,33.5539,33.5184,33.545,5100.0
2011-05-09 14:30:00,37.79,37.8,37.78,37.8,13000.0,33.5539,33.5628,33.545,33.5628,13000.0
2011-05-09 14:40:00,37.8,37.85,37.75,37.77,14300.0,33.5628,33.6072,33.5184,33.5361,14300.0
2011-05-09 14:50:00,37.76,37.82,37.76,37.82,7300.0,33.5273,33.5805,33.5273,33.5805,7300.0
2011-05-09 15:00:00,37.82,37.84,37.75,37.75,8500.0,33.5805,33.5983,33.5184,33.5184,8500.0
2011-05-09 15:10:00,37.75,37.76,37.75,37.75,5300.0,33.5184,33.5273,33.5184,33.5184,5300.0
2011-05-09 15:20:00,37.74,37.74,37.67,37.68,10700.0,33.5095,33.5095,33.4473,33.4562,10700.0
2011-05-09 15:30:00,37.68,37.76,37.67,37.75,15600.0,33.4562,33.5273,33.4473,33.5184,15600.0
2011-05-09 15:40:00,37.75,37.76,37.63,37.64,28700.0,33.5184,33.5273,33.4118,33.4207,28700.0
2011-05-09 15:50:00,37.64,37.68,37.57,37.66,40900.0,33.4207,33.4562,33.3586,33.4385,40900.0
2011-05-10 09:30:00,37.67,37.75,37.64,37.72,6500.0,33.4473,33.5184,33.4207,33.4917,6500.0
2011-05-10 09:40:00,37.72,37.9,37.68,37.89,9900.0,33.4917,33.6516,33.4562,33.6427,9900.0
2011-05-10 09:50:00,37.9,38.09,37.86,38.08,20100.0,33.6516,33.8203,33.6161,33.8114,20100.0
2011-05-10 10:00:00,38.08,38.09,38.0,38.09,11000.0,33.8114,33.8203,33.7404,33.8203,11000.0
2011-05-10 10:10:00,38.09,38.09,38.01,38.01,9900.0,33.8203,33.8203,33.7492,33.7492,9900.0
2011-05-10 10:20:00,38.03,38.09,37.95,37.96,9500.0,33.767,33.8203,33.696,33.7048,9500.0
2011-05-10 10:30:00,37.97,38.09,37.97,38.09,9100.0,33.7137,33.8203,33.7137,33.8203,9100.0
2011-05-10 10:40:00,38.09,38.09,38.01,38.04,3700.0,33.8203,33.8203,33.7492,33.7759,3700.0
2011-05-10 10:50:00,38.05,38.09,38.0,38.02,6300.0,33.7848,33.8203,33.7404,33.7581,6300.0
2011-05-10 11:00:00,38.03,38.08,38.03,38.05,2400.0,33.767,33.8114,33.767,33.7848,2400.0
2011-05-10 11:10:00,38.05,38.07,38.03,38.04,900.0,33.7848,33.8025,33.767,33.7759,900.0
2011-05-10 11:20:00,38.05,38.09,37.9,37.93,8200.0,33.7848,33.8203,33.6516,33.6782,8200.0
2011-05-10 11:30:00,37.95,37.95,37.92,37.92,1500.0,33.696,33.696,33.6693,33.6693,1500.0
2011-05-10 11:40:00,37.93,37.94,37.92,37.94,1800.0,33.6782,33.6871,33.6693,33.6871,1800.0
2011-05-10 11:50:00,37.94,37.99,37.94,37.95,5600.0,33.6871,33.7315,33.6871,33.696,5600.0
2011-05-10 12:00:00,37.97,38.01,37.97,38.01,1700.0,33.7137,33.7492,33.7137,33.7492,1700.0
2011-05-10 12:10:00,38.01,38.02,37.96,37.96,3900.0,33.7492,33.7581,33.7048,33.7048,3900.0
2011-05-10 12:20:00,37.96,37.98,37.94,37.98,4900.0,33.7048,33.7226,33.6871,33.7226,4900.0
2011-05-10 12:30:00,37.98,38.0,37.96,38.0,1600.0,33.7226,33.7404,33.7048,33.7404,1600.0
2011-05-10 12:40:00,37.99,37.99,37.94,37.95,5400.0,33.7315,33.7315,33.6871,33.696,5400.0
2011-05-10 12:50:00,37.97,37.98,37.95,37.96,900.0,33.7137,33.7226,33.696,33.7048,900.0
2011-05-10 13:00:00,37.97,38.01,37.97,38.0,4500.0,33.7137,33.7492,33.7137,33.7404,4500.0
2011-05-10 13:10:00,38.0,38.02,37.99,37.99,3500.0,33.7404,33.7581,33.7315,33.7315,3500.0
2011-05-10 13:20:00,38.0,38.0,37.89,37.91,14500.0,33.7404,33.7404,33.6427,33.6604,14500.0
2011-05-10 13:30:00,37.91,37.93,37.89,37.9,2400.0,33.6604,33.6782,33.6427,33.6516,2400.0
2011-05-10 13:40:00,37.89,37.89,37.87,37.88,1400.0,33.6427,33.6427,33.6249,33.6338,1400.0
2011-05-10 13:50:00,37.88,37.88,37.82,37.84,5800.0,33.6338,33.6338,33.5805,33.5983,5800.0
2011-05-10 14:00:00,37.85,37.85,37.84,37.84,1200.0,33.6072,33.6072,33.5983,33.5983,1200.0
2011-05-10 14:10:00,37.83,37.86,37.83,37.83,3800.0,33.5894,33.6161,33.5894,33.5894,3800.0
2011-05-10 14:20:00,37.84,37.84,37.79,37.81,7100.0,33.5983,33.5983,33.5539,33.5717,7100.0
2011-05-10 14:30:00,37.8,37.92,37.79,37.92,8600.0,33.5628,33.6693,33.5539,33.6693,8600.0
2011-05-10 14:40:00,37.94,37.95,37.93,37.95,4100.0,33.6871,33.696,33.6782,33.696,4100.0
2011-05-10 14:50:00,37.95,38.02,37.94,38.02,5400.0,33.696,33.7581,33.6871,33.7581,5400.0
2011-05-10 15:00:00,38.01,38.06,38.01,38.05,6500.0,33.7492,33.7936,33.7492,33.7848,6500.0
2011-05-10 15:10:00,38.04,38.07,38.04,38.07,6400.0,33.7759,33.8025,33.7759,33.8025,6400.0
2011-05-10 15:20:00,38.07,38.07,37.99,38.0,10100.0,33.8025,33.8025,33.7315,33.7404,10100.0
2011-05-10 15:30:00,37.99,38.02,37.97,37.97,10400.0,33.7315,33.7581,33.7137,33.7137,10400.0
2011-05-10 15:40:00,37.98,38.0,37.96,37.98,16500.0,33.7226,33.7404,33.7048,33.7226,16500.0
2011-05-10 15:50:00,37.97,38.03,37.93,38.02,45300.0,33.7137,33.767,33.6782,33.7581,45300.0
2011-05-11 09:30:00,38.01,38.01,37.82,37.94,6300.0,33.7492,33.7492,33.5805,33.6871,6300.0
2011-05-11 09:40:00,37.96,38.09,37.96,38.07,3400.0,33.7048,33.8203,33.7048,33.8025,3400.0
2011-05-11 09:50:00,38.09,38.09,38.03,38.07,3800.0,33.8203,33.8203,33.767,33.8025,3800.0
2011-05-11 10:00:00,38.08,38.09,38.02,38.05,5800.0,33.8114,33.8203,33.7581,33.7848,5800.0
2011-05-11 10:10:00,38.05,38.07,37.98,37.98,12300.0,33.7848,33.8025,33.7226,33.7226,12300.0
2011-05-11 10:20:00,37.98,38.02,37.93,38.01,5400.0,33.7226,33.7581,33.6782,33.7492,5400.0
2011-05-11 10:30:00,37.99,37.99,37.9,37.9,5700.0,33.7315,33.7315,33.6516,33.6516,5700.0
2011-05-11 10:40:00,37.92,37.97,37.87,37.88,7700.0,33.6693,33.7137,33.6249,33.6338,7700.0
2011-05-11 10:50:00,37.9,37.94,37.87,37.92,5100.0,33.6516,33.6871,33.6249,33.6693,5100.0
2011-05-11 11:00:00,37.92,37.96,37.9,37.96,3700.0,33.6693,33.7048,33.6516,33.7048,3700.0
2011-05-11 11:10:00,37.95,37.97,37.89,37.93,4300.0,33.696,33.7137,33.6427,33.6782,4300.0
2011-05-11 11:20:00,37.94,37.97,37.89,37.89,3500.0,33.6871,33.7137,33.6427,33.6427,3500.0
2011-05-11 11:30:00,37.9,37.94,37.86,37.86,2400.0,33.6516,33.6871,33.6161,33.6161,2400.0
2011-05-11 11:40:00,37.88,37.9,37.86,37.86,2400.0,33.6338,33.6516,33.6161,33.6161,2400.0
2011-05-11 11:50:00,37.87,37.89,37.82,37.83,2300.0,33.6249,33.6427,33.5805,33.5894,2300.0
2011-05-11 12:00:00,37.81,37.81,37.71,37.72,5100.0,33.5717,33.5717,33.4829,33.4917,5100.0
2011-05-11 12:10:00,37.7,37.7,37.45,37.53,9600.0,33.474,33.474,33.252,33.323,9600.0
2011-05-11 12:20:00,37.54,37.56,37.5,37.54,5800.0,33.3319,33.3497,33.2964,33.3319,5800.0
2011-05-11 12:30:00,37.52,37.59,37.5,37.54,7700.0,33.3142,33.3763,33.2964,33.3319,7700.0
2011-05-11 12:40:00,37.55,37.58,37.43,37.47,7200.0,33.3408,33.3674,33.2343,33.2698,7200.0
2011-05-11 12:50:00,37.47,37.56,37.44,37.56,6400.0,33.2698,33.3497,33.2431,33.3497,6400.0
2011-05-11 13:00:00,37.57,37.58,37.48,37.48,5000.0,33.3586,33.3674,33.2786,33.2786,5000.0
2011-05-11 13:10:00,37.51,37.53,37.48,37.5,6000.0,33.3053,33.323,33.2786,33.2964,6000.0
2011-05-11 13:20:00,37.49,37.53,37.44,37.45,12500.0,33.2875,33.323,33.2431,33.252,12500.0
2011-05-11 13:30:00,37.45,37.47,37.3,37.45,19000.0,33.252,33.2698,33.1188,33.252,19000.0
2011-05-11 13:40:00,37.44,37.53,37.43,37.46,7100.0,33.2431,33.323,33.2343,33.2609,7100.0
2011-05-11 13:50:00,37.46,37.48,37.4,37.43,4000.0,33.2609,33.2786,33.2076,33.2343,4000.0
2011-05-11 14:00:00,37.42,37.44,37.4,37.42,6800.0,33.2254,33.2431,33.2076,33.2254,6800.0
2011-05-11 14:10:00,37.41,37.51,37.4,37.51,12300.0,33.2165,33.3053,33.2076,33.3053,12300.0
2011-05-11 14:20:00,37.51,37.56,37.5,37.56,9200.0,33.3053,33.3497,33.2964,33.3497,9200.0
2011-05-11 14:30:00,37.56,37.68,37.56,37.67,11800.0,33.3497,33.4562,33.3497,33.4473,11800.0
2011-05-11 14:40:00,37.68,37.72,37.66,37.7,8500.0,33.4562,33.4917,33.4385,33.474,8500.0
2011-05-11 14:50:00,37.69,37.74,37.67,37.69,9300.0,33.4651,33.5095,33.4473,33.4651,9300.0
2011-05-11 15:00:00,37.69,37.75,37.69,37.75,6000.0,33.4651,33.5184,33.4651,33.5184,6000.0
2011-05-11 15:10:00,37.74,37.78,37.73,37.77,7200.0,33.5095,33.545,33.5006,33.5361,7200.0
2011-05-11 15:20:00,37.77,37.83,37.77,37.8,6500.0,33.5361,33.5894,33.5361,33.5628,6500.0
2011-05-11 15:30:00,37.81,37.82,37.78,37.79,17800.0,33.5717,33.5805,33.545,33.5539,17800.0
2011-05-11 15:40:00,37.8,37.84,37.76,37.84,26700.0,33.5628,33.5983,33.5273,33.5983,26700.0
2011-05-11 15:50:00,37.83,37.85,37.79,37.81,41300.0,33.5894,33.6072,33.5539,33.5717,41300.0
2011-05-12 09:30:00,37.57,37.69,37.39,37.49,13700.0,33.3586,33.4651,33.1987,33.2875,13700.0
2011-05-12 09:40:00,37.47,37.83,37.47,37.83,11500.0,33.2698,33.5894,33.2698,33.5894,11500.0
2011-05-12 09:50:00,37.83,37.94,37.7,37.79,16700.0,33.5894,33.6871,33.474,33.5539,16700.0
2011-05-12 10:00:00,37.78,37.8,37.61,37.76,12800.0,33.545,33.5628,33.3941,33.5273,12800.0
2011-05-12 10:10:00,37.77,37.84,37.74,37.78,12000.0,33.5361,33.5983,33.5095,33.545,12000.0
2011-05-12 10:20:00,37.8,37.82,37.7,37.74,6900.0,33.5628,33.5805,33.474,33.5095,6900.0
2011-05-12 10:30:00,37.73,37.8,37.71,37.71,5100.0,33.5006,33.5628,33.4829,33.4829,5100.0
2011-05-12 10:40:00,37.71,37.71,37.62,37.66,6000.0,33.4829,33.4829,33.403,33.4385,6000.0
2011-05-12 10:50:00,37.65,37.67,37.6,37.67,3300.0,33.4296,33.4473,33.3852,33.4473,3300.0
2011-05-12 11:00:00,37.67,37.7,37.62,37.63,5700.0,33.4473,33.474,33.403,33.4118,5700.0
2011-05-12 11:10:00,37.65,37.71,37.65,37.7,2700.0,33.4296,33.4829,33.4296,33.474,2700.0
2011-05-12 11:20:00,37.71,37.77,37.67,37.75,8900.0,33.4829,33.5361,33.4473,33.5184,8900.0
2011-05-12 11:30:00,37.77,37.79,37.74,37.76,3800.0,33.5361,33.5539,33.5095,33.5273,3800.0
2011-05-12 11:40:00,37.8,37.85,37.75,37.79,5100.0,33.5628,33.6072,33.5184,33.5539,5100.0
2011-05-12 11:50:00,37.79,37.83,37.76,37.78,5800.0,33.5539,33.5894,33.5273,33.545,5800.0
2011-05-12 12:00:00,37.79,37.82,37.73,37.77,6000.0,33.5539,33.5805,33.5006,33.5361,6000.0
2011-05-12 12:10:00,37.76,37.78,37.74,37.75,2600.0,33.5273,33.545,33.5095,33.5184,2600.0
2011-05-12 12:20:00,37.73,37.81,37.73,37.81,3900.0,33.5006,33.5717,33.5006,33.5717,3900.0
2011-05-12 12:30:00,37.82,37.83,37.8,37.8,4300.0,33.5805,33.5894,33.5628,33.5628,4300.0
2011-05-12 12:40:00,37.8,37.84,37.77,37.82,5800.0,33.5628,33.5983,33.5361,33.5805,5800.0
2011-05-12 12:50:00,37.83,37.85,37.79,37.83,5100.0,33.5894,33.6072,33.5539,33.5894,5100.0
2011-05-12 13:00:00,37.85,37.95,37.83,37.87,6900.0,33.6072,33.696,33.5894,33.6249,6900.0
2011-05-12 13:10:00,37.87,37.96,37.86,37.92,6700.0,33.6249,33.7048,33.6161,33.6693,6700.0
2011-05-12 13:20:00,37.92,37.97,37.91,37.95,7200.0,33.6693,33.7137,33.6604,33.696,7200.0
2011-05-12 13:30:00,37.96,38.0,37.93,37.94,13100.0,33.7048,33.7404,33.6782,33.6871,13100.0
2011-05-12 13:40:00,37.94,37.94,37.86,37.87,3200.0,33.6871,33.6871,33.6161,33.6249,3200.0
2011-05-12 13:50:00,37.89,37.9,37.85,37.88,4800.0,33.6427,33.6516,33.6072,33.6338,4800.0
2011-05-12 14:00:00,37.88,37.89,37.84,37.85,11200.0,33.6338,33.6427,33.5983,33.6072,11200.0
2011-05-12 14:10:00,37.85,37.87,37.83,37.84,6400.0,33.6072,33.6249,33.5894,33.5983,6400.0
2011-05-12 14:20:00,37.83,37.86,37.82,37.86,9900.0,33.5894,33.6161,33.5805,33.6161,9900.0
2011-05-12 14:30:00,37.85,37.87,37.83,37.85,11700.0,33.6072,33.6249,33.5894,33.6072,11700.0
2011-05-12 14:40:00,37.85,37.87,37.85,37.85,6800.0,33.6072,33.6249,33.6072,33.6072,6800.0
2011-05-12 14:50:00,37.83,37.86,37.81,37.85,15300.0,33.5894,33.6161,33.5717,33.6072,15300.0
2011-05-12 15:00:00,37.84,37.87,37.83,37.86,10100.0,33.5983,33.6249,33.5894,33.6161,10100.0
2011-05-12 15:10:00,37.86,37.92,37.84,37.87,9900.0,33.6161,33.6693,33.5983,33.6249,9900.0
2011-05-12 15:20:00,37.87,37.92,37.83,37.89,9100.0,33.6249,33.6693,33.5894,33.6427,9100.0
2011-05-12 15:30:00,37.89,37.95,37.87,37.95,10100.0,33.6427,33.696,33.6249,33.696,10100.0
2011-05-12 15:40:00,37.95,38.0,37.88,37.99,17700.0,33.696,33.7404,33.6338,33.7315,17700.0
2011-05-12 15:50:00,38.0,38.0,37.95,37.96,24300.0,33.7404,33.7404,33.696,33.7048,24300.0
2011-05-13 09:30:00,37.91,37.92,37.83,37.89,6900.0,33.6604,33.6693,33.5894,33.6427,6900.0
2011-05-13 09:40:00,37.88,37.99,37.88,37.99,6600.0,33.6338,33.7315,33.6338,33.7315,6600.0
2011-05-13 09:50:00,37.96,38.0,37.94,37.96,7300.0,33.7048,33.7404,33.6871,33.7048,7300.0
2011-05-13 10:00:00,37.96,37.98,37.87,37.88,18600.0,33.7048,33.7226,33.6249,33.6338,18600.0
2011-05-13 10:10:00,37.89,37.98,37.88,37.97,11600.0,33.6427,33.7226,33.6338,33.7137,11600.0
2011-05-13 10:20:00,37.98,38.0,37.94,37.97,79400.0,33.7226,33.7404,33.6871,33.7137,79400.0
2011-05-13 10:30:00,38.0,38.1,38.0,38.09,15800.0,33.7404,33.8291,33.7404,33.8203,15800.0
2011-05-13 10:40:00,38.09,38.1,38.02,38.08,17100.0,33.8203,33.8291,33.7581,33.8114,17100.0
2011-05-13 10:50:00,38.08,38.08,37.97,38.0,8600.0,33.8114,33.8114,33.7137,33.7404,8600.0
2011-05-13 11:00:00,38.0,38.0,37.9,37.91,8500.0,33.7404,33.7404,33.6516,33.6604,8500.0
2011-05-13 11:10:00,37.91,37.92,37.88,37.88,20700.0,33.6604,33.6693,33.6338,33.6338,20700.0
2011-05-13 11:20:00,37.88,37.89,37.75,37.76,17300.0,33.6338,33.6427,33.5184,33.5273,17300.0
2011-05-13 11:30:00,37.76,37.77,37.7,37.7,4800.0,33.5273,33.5361,33.474,33.474,4800.0
2011-05-13 11:40:00,37.71,37.71,37.64,37.68,4200.0,33.4829,33.4829,33.4207,33.4562,4200.0
2011-05-13 11:50:00,37.69,37.71,37.59,37.59,3900.0,33.4651,33.4829,33.3763,33.3763,3900.0
2011-05-13 12:00:00,37.6,37.65,37.43,37.47,13600.0,33.3852,33.4296,33.2343,33.2698,13600.0
2011-05-13 12:10:00,37.45,37.48,37.35,37.4,10600.0,33.252,33.2786,33.1632,33.2076,10600.0
2011-05-13 12:20:00,37.42,37.42,37.33,37.34,5600.0,33.2254,33.2254,33.1455,33.1543,5600.0
2011-05-13 12:30:00,37.37,37.4,37.3,37.31,7300.0,33.181,33.2076,33.1188,33.1277,7300.0
2011-05-13 12:40:00,37.32,37.32,37.26,37.27,14300.0,33.1366,33.1366,33.0833,33.0922,14300.0
2011-05-13 12:50:00,37.28,37.3,37.25,37.27,10800.0,33.1011,33.1188,33.0744,33.0922,10800.0
2011-05-13 13:00:00,37.27,37.29,37.16,37.16,13400.0,33.0922,33.1099,32.9945,32.9945,13400.0
2011-05-13 13:10:00,37.17,37.2,37.15,37.2,6100.0,33.0034,33.03,32.9856,33.03,6100.0
2011-05-13 13:20:00,37.2,37.21,37.18,37.2,5100.0,33.03,33.0389,33.0123,33.03,5100.0
2011-05-13 13:30:00,37.2,37.2,37.19,37.19,3900.0,33.03,33.03,33.0212,33.0212,3900.0
2011-05-13 13:40:00,37.2,37.2,37.14,37.14,6000.0,33.03,33.03,32.9768,32.9768,6000.0
2011-05-13 13:50:00,37.14,37.17,37.11,37.15,7600.0,32.9768,33.0034,32.9501,32.9856,7600.0
2011-05-13 14:00:00,37.15,37.15,37.12,37.12,11100.0,32.9856,32.9856,32.959,32.959,11100.0
2011-05-13 14:10:00,37.13,37.14,37.11,37.12,9100.0,32.9679,32.9768,32.9501,32.959,9100.0
2011-05-13 14:20:00,37.12,37.13,37.09,37.11,11100.0,32.959,32.9679,32.9324,32.9501,11100.0
2011-05-13 14:30:00,37.12,37.21,37.11,37.21,22300.0,32.959,33.0389,32.9501,33.0389,22300.0
2011-05-13 14:40:00,37.21,37.25,37.14,37.14,12000.0,33.0389,33.0744,32.9768,32.9768,12000.0
2011-05-13 14:50:00,37.15,37.18,37.13,37.15,8900.0,32.9856,33.0123,32.9679,32.9856,8900.0
2011-05-13 15:00:00,37.15,37.22,37.14,37.22,7800.0,32.9856,33.0478,32.9768,33.0478,7800.0
2011-05-13 15:10:00,37.22,37.23,37.15,37.15,10700.0,33.0478,33.0567,32.9856,32.9856,10700.0
2011-05-13 15:20:00,37.14,37.16,37.12,37.14,21200.0,32.9768,32.9945,32.959,32.9768,21200.0
2011-05-13 15:30:00,37.14,37.16,37.12,37.12,22200.0,32.9768,32.9945,32.959,32.959,22200.0
2011-05-13 15:40:00,37.12,37.13,37.04,37.04,47200.0,32.959,32.9679,32.888,32.888,47200.0
2011-05-13 15:50:00,37.05,37.05,36.97,37.02,43300.0,32.8968,32.8968,32.8258,32.8702,43300.0
2011-05-16 09:30:00,36.92,36.92,36.8,36.86,4500.0,32.7814,32.7814,32.6749,32.7281,4500.0
2011-05-16 09:40:00,36.85,36.88,36.76,36.77,3500.0,32.7193,32.7459,32.6394,32.6482,3500.0
2011-05-16 09:50:00,36.78,36.84,36.76,36.84,12800.0,32.6571,32.7104,32.6394,32.7104,12800.0
2011-05-16 10:00:00,36.93,37.1,36.9,37.09,5200.0,32.7903,32.9412,32.7637,32.9324,5200.0
2011-05-16 10:10:00,37.11,37.11,36.99,37.03,9100.0,32.9501,32.9501,32.8436,32.8791,9100.0
2011-05-16 10:20:00,37.03,37.04,36.97,36.97,10100.0,32.8791,32.888,32.8258,32.8258,10100.0
2011-05-16 10:30:00,36.99,37.08,36.99,37.03,7000.0,32.8436,32.9235,32.8436,32.8791,7000.0
2011-05-16 10:40:00,37.03,37.1,37.01,37.06,5800.0,32.8791,32.9412,32.8613,32.9057,5800.0
2011-05-16 10:50:00,37.06,37.13,37.06,37.07,3900.0,32.9057,32.9679,32.9057,32.9146,3900.0
2011-05-16 11:00:00,37.07,37.2,37.06,37.18,6100.0,32.9146,33.03,32.9057,33.0123,6100.0
2011-05-16 11:10:00,37.2,37.2,37.14,37.14,2500.0,33.03,33.03,32.9768,32.9768,2500.0
2011-05-16 11:20:00,37.14,37.14,37.08,37.09,1800.0,32.9768,32.9768,32.9235,32.9324,1800.0
2011-05-16 11:30:00,37.1,37.1,37.07,37.08,3300.0,32.9412,32.9412,32.9146,32.9235,3300.0
2011-05-16 11:40:00,37.08,37.08,36.99,37.0,7400.0,32.9235,32.9235,32.8436,32.8525,7400.0
2011-05-16 11:50:00,37.01,37.02,36.95,36.97,11000.0,32.8613,32.8702,32.8081,32.8258,11000.0
2011-05-16 12:00:00,36.98,37.01,36.93,37.01,6000.0,32.8347,32.8613,32.7903,32.8613,6000.0
2011-05-16 12:10:00,37.02,37.02,36.97,37.01,4200.0,32.8702,32.8702,32.8258,32.8613,4200.0
2011-05-16 12:20:00,37.01,37.04,37.01,37.03,2300.0,32.8613,32.888,32.8613,32.8791,2300.0
2011-05-16 12:30:00,37.03,37.05,37.01,37.01,1100.0,32.8791,32.8968,32.8613,32.8613,1100.0
2011-05-16 12:40:00,37.04,37.06,37.01,37.02,1400.0,32.888,32.9057,32.8613,32.8702,1400.0
2011-05-16 12:50:00,37.0,37.02,36.91,36.94,5300.0,32.8525,32.8702,32.7725,32.7992,5300.0
2011-05-16 13:00:00,36.91,36.93,36.89,36.89,4700.0,32.7725,32.7903,32.7548,32.7548,4700.0
2011-05-16 13:10:00,36.89,36.93,36.84,36.93,16000.0,32.7548,32.7903,32.7104,32.7903,16000.0
2011-05-16 13:20:00,36.91,37.02,36.91,37.02,5300.0,32.7725,32.8702,32.7725,32.8702,5300.0
2011-05-16 13:30:00,37.01,37.06,37.01,37.04,2900.0,32.8613,32.9057,32.8613,32.888,2900.0
2011-05-16 13:40:00,37.04,37.16,37.04,37.14,4500.0,32.888,32.9945,32.888,32.9768,4500.0
2011-05-16 13:50:00,37.14,37.16,37.12,37.14,4000.0,32.9768,32.9945,32.959,32.9768,4000.0
2011-05-16 14:00:00,37.13,37.18,37.12,37.17,5300.0,32.9679,33.0123,32.959,33.0034,5300.0
2011-05-16 14:10:00,37.17,37.18,37.13,37.14,4500.0,33.0034,33.0123,32.9679,32.9768,4500.0
2011-05-16 14:20:00,37.15,37.15,37.01,37.01,2900.0,32.9856,32.9856,32.8613,32.8613,2900.0
2011-05-16 14:30:00,37.02,37.02,36.9,36.94,10700.0,32.8702,32.8702,32.7637,32.7992,10700.0
2011-05-16 14:40:00,36.95,36.95,36.87,36.9,14300.0,32.8081,32.8081,32.737,32.7637,14300.0
2011-05-16 14:50:00,36.9,36.92,36.84,36.87,11600.0,32.7637,32.7814,32.7104,32.737,11600.0
2011-05-16 15:00:00,36.88,36.93,36.87,36.88,5700.0,32.7459,32.7903,32.737,32.7459,5700.0
2011-05-16 15:10:00,36.88,36.89,36.8,36.81,21900.0,32.7459,32.7548,32.6749,32.6838,21900.0
2011-05-16 15:20:00,36.8,36.83,36.76,36.77,14000.0,32.6749,32.7015,32.6394,32.6482,14000.0
2011-05-16 15:30:00,36.78,36.84,36.76,36.76,37500.0,32.6571,32.7104,32.6394,32.6394,37500.0
2011-05-16 15:40:00,36.77,36.77,36.62,36.66,38700.0,32.6482,32.6482,32.515,32.5506,38700.0
2011-05-16 15:50:00,36.66,36.73,36.65,36.72,45000.0,32.5506,32.6127,32.5417,32.6038,45000.0
2011-05-17 09:30:00,36.48,36.51,36.38,36.4,6700.0,32.3907,32.4174,32.302,32.3197,6700.0
2011-05-17 09:40:00,36.39,36.51,36.36,36.51,6400.0,32.3108,32.4174,32.2842,32.4174,6400.0
2011-05-17 09:50:00,36.51,36.51,36.42,36.47,14400.0,32.4174,32.4174,32.3375,32.3819,14400.0
2011-05-17 10:00:00,36.46,36.47,36.35,36.35,5900.0,32.373,32.3819,32.2753,32.2753,5900.0
2011-05-17 10:10:00,36.35,36.44,36.3,36.39,9400.0,32.2753,32.3552,32.2309,32.3108,9400.0
2011-05-17 10:20:00,36.39,36.52,36.36,36.48,6000.0,32.3108,32.4263,32.2842,32.3907,6000.0
2011-05-17 10:30:00,36.49,36.52,36.36,36.38,4200.0,32.3996,32.4263,32.2842,32.302,4200.0
2011-05-17 10:40:00,36.39,36.39,36.29,36.29,2700.0,32.3108,32.3108,32.222,32.222,2700.0
2011-05-17 10:50:00,36.26,36.28,36.18,36.21,8000.0,32.1954,32.2132,32.1244,32.151,8000.0
2011-05-17 11:00:00,36.21,36.22,36.02,36.06,9400.0,32.151,32.1599,31.9823,32.0178,9400.0
2011-05-17 11:10:00,36.11,36.15,36.04,36.13,6100.0,32.0622,32.0977,32.0001,32.08,6100.0
2011-05-17 11:20:00,36.14,36.19,36.08,36.12,6300.0,32.0889,32.1333,32.0356,32.0711,6300.0
2011-05-17 11:30:00,36.14,36.16,36.0,36.01,9100.0,32.0889,32.1066,31.9645,31.9734,9100.0
2011-05-17 11:40:00,36.0,36.07,35.99,36.07,7100.0,31.9645,32.0267,31.9557,32.0267,7100.0
2011-05-17 11:50:00,36.06,36.07,36.03,36.04,5100.0,32.0178,32.0267,31.9912,32.0001,5100.0
2011-05-17 12:00:00,36.02,36.02,35.98,35.98,3600.0,31.9823,31.9823,31.9468,31.9468,3600.0
2011-05-17 12:10:00,35.96,36.04,35.96,36.04,3700.0,31.929,32.0001,31.929,32.0001,3700.0
2011-05-17 12:20:00,36.04,36.12,36.04,36.12,12000.0,32.0001,32.0711,32.0001,32.0711,12000.0
2011-05-17 12:30:00,36.12,36.22,36.11,36.18,8600.0,32.0711,32.1599,32.0622,32.1244,8600.0
2011-05-17 12:40:00,36.17,36.19,36.08,36.08,14500.0,32.1155,32.1333,32.0356,32.0356,14500.0
2011-05-17 12:50:00,36.08,36.15,36.03,36.07,5400.0,32.0356,32.0977,31.9912,32.0267,5400.0
2011-05-17 13:00:00,36.06,36.09,36.06,36.07,5000.0,32.0178,32.0445,32.0178,32.0267,5000.0
2011-05-17 13:10:00,36.07,36.09,36.06,36.06,11900.0,32.0267,32.0445,32.0178,32.0178,11900.0
2011-05-17 13:20:00,36.05,36.1,36.05,36.07,13200.0,32.0089,32.0533,32.0089,32.0267,13200.0
2011-05-17 13:30:00,36.07,36.07,35.99,36.01,10500.0,32.0267,32.0267,31.9557,31.9734,10500.0
2011-05-17 13:40:00,36.02,36.08,36.02,36.05,3500.0,31.9823,32.0356,31.9823,32.0089,3500.0
2011-05-17 13:50:00,36.07,36.11,36.04,36.05,7400.0,32.0267,32.0622,32.0001,32.0089,7400.0
2011-05-17 14:00:00,36.07,36.12,36.06,36.1,15700.0,32.0267,32.0711,32.0178,32.0533,15700.0
2011-05-17 14:10:00,36.1,36.13,36.07,36.08,14500.0,32.0533,32.08,32.0267,32.0356,14500.0
2011-05-17 14:20:00,36.07,36.08,36.0,36.0,18200.0,32.0267,32.0356,31.9645,31.9645,18200.0
2011-05-17 14:30:00,35.99,36.02,35.97,35.99,11500.0,31.9557,31.9823,31.9379,31.9557,11500.0
2011-05-17 14:40:00,35.99,36.06,35.94,36.03,9100.0,31.9557,32.0178,31.9113,31.9912,9100.0
2011-05-17 14:50:00,36.03,36.18,36.02,36.18,9900.0,31.9912,32.1244,31.9823,32.1244,9900.0
2011-05-17 15:00:00,36.18,36.18,36.06,36.09,12900.0,32.1244,32.1244,32.0178,32.0445,12900.0
2011-05-17 15:10:00,36.1,36.11,36.06,36.08,16800.0,32.0533,32.0622,32.0178,32.0356,16800.0
2011-05-17 15:20:00,36.08,36.16,36.08,36.1,12900.0,32.0356,32.1066,32.0356,32.0533,12900.0
2011-05-17 15:30:00,36.13,36.23,36.13,36.2,12500.0,32.08,32.1688,32.08,32.1421,12500.0
2011-05-17 15:40:00,36.21,36.26,36.17,36.21,29200.0,32.151,32.1954,32.1155,32.151,29200.0
2011-05-17 15:50:00,36.22,36.27,36.18,36.24,48400.0,32.1599,32.2043,32.1244,32.1776,48400.0
2011-05-18 09:30:00,36.29,36.6,36.27,36.51,12600.0,32.222,32.4973,32.2043,32.4174,12600.0
2011-05-18 09:40:00,36.51,36.8,36.51,36.76,6900.0,32.4174,32.6749,32.4174,32.6394,6900.0
2011-05-18 09:50:00,36.76,36.82,36.72,36.73,7900.0,32.6394,32.6926,32.6038,32.6127,7900.0
2011-05-18 10:00:00,36.73,36.78,36.71,36.75,6100.0,32.6127,32.6571,32.595,32.6305,6100.0
2011-05-18 10:10:00,36.76,36.79,36.63,36.69,4900.0,32.6394,32.666,32.5239,32.5772,4900.0
2011-05-18 10:20:00,36.7,36.71,36.58,36.64,5300.0,32.5861,32.595,32.4795,32.5328,5300.0
2011-05-18 10:30:00,36.68,36.8,36.68,36.75,5000.0,32.5683,32.6749,32.5683,32.6305,5000.0
2011-05-18 10:40:00,36.77,36.84,36.76,36.81,3400.0,32.6482,32.7104,32.6394,32.6838,3400.0
2011-05-18 10:50:00,36.8,36.8,36.7,36.7,1400.0,32.6749,32.6749,32.5861,32.5861,1400.0
2011-05-18 11:00:00,36.72,36.82,36.72,36.8,3000.0,32.6038,32.6926,32.6038,32.6749,3000.0
2011-05-18 11:10:00,36.81,36.82,36.74,36.75,4100.0,32.6838,32.6926,32.6216,32.6305,4100.0
2011-05-18 11:20:00,36.78,36.78,36.67,36.67,3400.0,32.6571,32.6571,32.5594,32.5594,3400.0
2011-05-18 11:30:00,36.65,36.7,36.65,36.68,2500.0,32.5417,32.5861,32.5417,32.5683,2500.0
2011-05-18 11:40:00,36.7,36.76,36.7,36.75,3800.0,32.5861,32.6394,32.5861,32.6305,3800.0
2011-05-18 11:50:00,36.75,36.8,36.75,36.8,1800.0,32.6305,32.6749,32.6305,32.6749,1800.0
2011-05-18 12:00:00,36.8,36.8,36.74,36.75,4000.0,32.6749,32.6749,32.6216,32.6305,4000.0
2011-05-18 12:10:00,36.76,36.81,36.76,36.8,3100.0,32.6394,32.6838,32.6394,32.6749,3100.0
2011-05-18 12:20:00,36.79,36.81,36.79,36.8,2300.0,32.666,32.6838,32.666,32.6749,2300.0
2011-05-18 12:30:00,36.8,36.82,36.8,36.8,4100.0,32.6749,32.6926,32.6749,32.6749,4100.0
2011-05-18 12:40:00,36.8,36.82,36.8,36.8,4200.0,32.6749,32.6926,32.6749,32.6749,4200.0
2011-05-18 12:50:00,36.8,36.84,36.8,36.83,3500.0,32.6749,32.7104,32.6749,32.7015,3500.0
2011-05-18 13:00:00,36.83,36.92,36.82,36.92,1100.0,32.7015,32.7814,32.6926,32.7814,1100.0
2011-05-18 13:10:00,36.9,36.92,36.88,36.92,2300.0,32.7637,32.7814,32.7459,32.7814,2300.0
2011-05-18 13:20:00,36.94,36.95,36.91,36.94,2000.0,32.7992,32.8081,32.7725,32.7992,2000.0
2011-05-18 13:30:00,36.95,36.96,36.92,36.95,3300.0,32.8081,32.8169,32.7814,32.8081,3300.0
2011-05-18 13:40:00,36.96,37.01,36.96,37.01,3800.0,32.8169,32.8613,32.8169,32.8613,3800.0
2011-05-18 13:50:00,37.01,37.11,37.01,37.09,6000.0,32.8613,32.9501,32.8613,32.9324,6000.0
2011-05-18 14:00:00,37.08,37.15,37.03,37.13,9000.0,32.9235,32.9856,32.8791,32.9679,9000.0
2011-05-18 14:10:00,37.14,37.15,37.12,37.13,4300.0,32.9768,32.9856,32.959,32.9679,4300.0
2011-05-18 14:20:00,37.13,37.15,37.03,37.03,4800.0,32.9679,32.9856,32.8791,32.8791,4800.0
2011-05-18 14:30:00,37.04,37.06,36.99,36.99,5100.0,32.888,32.9057,32.8436,32.8436,5100.0
2011-05-18 14:40:00,37.02,37.05,37.0,37.02,6500.0,32.8702,32.8968,32.8525,32.8702,6500.0
2011-05-18 14:50:00,37.03,37.05,36.98,36.99,4900.0,32.8791,32.8968,32.8347,32.8436,4900.0
2011-05-18 15:00:00,37.0,37.04,36.98,36.99,5800.0,32.8525,32.888,32.8347,32.8436,5800.0
2011-05-18 15:10:00,36.99,37.04,36.99,37.03,6300.0,32.8436,32.888,32.8436,32.8791,6300.0
2011-05-18 15:20:00,37.03,37.05,37.03,37.05,7300.0,32.8791,32.8968,32.8791,32.8968,7300.0
2011-05-18 15:30:00,37.05,37.05,37.02,37.04,13400.0,32.8968,32.8968,32.8702,32.888,13400.0
2011-05-18 15:40:00,37.04,37.08,37.04,37.07,14500.0,32.888,32.9235,32.888,32.9146,14500.0
2011-05-18 15:50:00,37.08,37.11,37.06,37.11,25600.0,32.9235,32.9501,32.9057,32.9501,25600.0
2011-05-19 09:30:00,37.23,37.33,37.11,37.26,5800.0,33.0567,33.1455,32.9501,33.0833,5800.0
2011-05-19 09:40:00,37.25,37.29,37.22,37.26,1900.0,33.0744,33.1099,33.0478,33.0833,1900.0
2011-05-19 09:50:00,37.25,37.31,37.22,37.26,3300.0,33.0744,33.1277,33.0478,33.0833,3300.0
2011-05-19 10:00:00,37.19,37.22,37.01,37.03,8200.0,33.0212,33.0478,32.8613,32.8791,8200.0
2011-05-19 10:10:00,37.03,37.03,36.88,36.89,8100.0,32.8791,32.8791,32.7459,32.7548,8100.0
2011-05-19 10:20:00,36.9,36.94,36.89,36.92,5200.0,32.7637,32.7992,32.7548,32.7814,5200.0
2011-05-19 10:30:00,36.91,36.91,36.85,36.86,2200.0,32.7725,32.7725,32.7193,32.7281,2200.0
2011-05-19 10:40:00,36.83,36.85,36.7,36.75,6200.0,32.7015,32.7193,32.5861,32.6305,6200.0
2011-05-19 10:50:00,36.76,36.76,36.54,36.62,32900.0,32.6394,32.6394,32.444,32.515,32900.0
2011-05-19 11:00:00,36.62,36.65,36.59,36.59,7700.0,32.515,32.5417,32.4884,32.4884,7700.0
2011-05-19 11:10:00,36.59,36.67,36.57,36.66,3200.0,32.4884,32.5594,32.4707,32.5506,3200.0
2011-05-19 11:20:00,36.68,36.72,36.65,36.72,2300.0,32.5683,32.6038,32.5417,32.6038,2300.0
2011-05-19 11:30:00,36.72,36.81,36.72,36.78,4400.0,32.6038,32.6838,32.6038,32.6571,4400.0
2011-05-19 11:40:00,36.77,36.85,36.77,36.85,3600.0,32.6482,32.7193,32.6482,32.7193,3600.0
2011-05-19 11:50:00,36.84,36.86,36.82,36.86,3000.0,32.7104,32.7281,32.6926,32.7281,3000.0
2011-05-19 12:00:00,36.85,36.91,36.83,36.91,3600.0,32.7193,32.7725,32.7015,32.7725,3600.0
2011-05-19 12:10:00,36.92,37.02,36.92,37.0,5600.0,32.7814,32.8702,32.7814,32.8525,5600.0
2011-05-19 12:20:00,37.0,37.05,36.98,37.01,3200.0,32.8525,32.8968,32.8347,32.8613,3200.0
2011-05-19 12:30:00,37.03,37.07,37.01,37.07,5900.0,32.8791,32.9146,32.8613,32.9146,5900.0
2011-05-19 12:40:00,37.07,37.09,37.05,37.08,3100.0,32.9146,32.9324,32.8968,32.9235,3100.0
2011-05-19 12:50:00,37.08,37.1,37.07,37.09,3300.0,32.9235,32.9412,32.9146,32.9324,3300.0
2011-05-19 13:00:00,37.1,37.14,37.1,37.13,7300.0,32.9412,32.9768,32.9412,32.9679,7300.0
2011-05-19 13:10:00,37.14,37.2,37.13,37.2,5000.0,32.9768,33.03,32.9679,33.03,5000.0
2011-05-19 13:20:00,37.2,37.2,37.16,37.2,3100.0,33.03,33.03,32.9945,33.03,3100.0
2011-05-19 13:30:00,37.2,37.23,37.16,37.16,8900.0,33.03,33.0567,32.9945,32.9945,8900.0
2011-05-19 13:40:00,37.16,37.19,37.14,37.19,5000.0,32.9945,33.0212,32.9768,33.0212,5000.0
2011-05-19 13:50:00,37.18,37.24,37.18,37.22,4600.0,33.0123,33.0656,33.0123,33.0478,4600.0
2011-05-19 14:00:00,37.22,37.24,37.18,37.19,4000.0,33.0478,33.0656,33.0123,33.0212,4000.0
2011-05-19 14:10:00,37.19,37.19,37.15,37.16,4900.0,33.0212,33.0212,32.9856,32.9945,4900.0
2011-05-19 14:20:00,37.17,37.2,37.11,37.12,3700.0,33.0034,33.03,32.9501,32.959,3700.0
2011-05-19 14:30:00,37.14,37.14,37.03,37.03,22900.0,32.9768,32.9768,32.8791,32.8791,22900.0
2011-05-19 14:40:00,37.03,37.05,36.91,36.92,14900.0,32.8791,32.8968,32.7725,32.7814,14900.0
2011-05-19 14:50:00,36.93,36.95,36.92,36.94,7900.0,32.7903,32.8081,32.7814,32.7992,7900.0
2011-05-19 15:00:00,36.94,36.95,36.93,36.94,10600.0,32.7992,32.8081,32.7903,32.7992,10600.0
2011-05-19 15:10:00,36.94,36.95,36.91,36.93,8000.0,32.7992,32.8081,32.7725,32.7903,8000.0
2011-05-19 15:20:00,36.93,36.95,36.92,36.92,6000.0,32.7903,32.8081,32.7814,32.7814,6000.0
2011-05-19 15:30:00,36.93,36.96,36.91,36.96,8800.0,32.7903,32.8169,32.7725,32.8169,8800.0
2011-05-19 15:40:00,36.95,36.95,36.8,36.81,33200.0,32.8081,32.8081,32.6749,32.6838,33200.0
2011-05-19 15:50:00,36.8,36.85,36.77,36.8,52100.0,32.6749,32.7193,32.6482,32.6749,52100.0
2011-05-20 09:30:00,36.77,36.78,36.63,36.78,6100.0,32.6482,32.6571,32.5239,32.6571,6100.0
2011-05-20 09:40:00,36.85,36.85,36.75,36.75,1200.0,32.7193,32.7193,32.6305,32.6305,1200.0
2011-05-20 09:50:00,36.72,36.73,36.66,36.66,4300.0,32.6038,32.6127,32.5506,32.5506,4300.0
2011-05-20 10:00:00,36.65,36.68,36.57,36.59,6400.0,32.5417,32.5683,32.4707,32.4884,6400.0
2011-05-20 10:10:00,36.57,36.59,36.51,36.54,3100.0,32.4707,32.4884,32.4174,32.444,3100.0
2011-05-20 10:20:00,36.53,36.62,36.53,36.62,3400.0,32.4351,32.515,32.4351,32.515,3400.0
2011-05-20 10:30:00,36.63,36.64,36.56,36.6,4200.0,32.5239,32.5328,32.4618,32.4973,4200.0
2011-05-20 10:40:00,36.58,36.58,36.43,36.51,99500.0,32.4795,32.4795,32.3463,32.4174,99500.0
2011-05-20 10:50:00,36.48,36.5,36.42,36.42,2100.0,32.3907,32.4085,32.3375,32.3375,2100.0
2011-05-20 11:00:00,36.43,36.44,36.4,36.42,2400.0,32.3463,32.3552,32.3197,32.3375,2400.0
2011-05-20 11:10:00,36.44,36.48,36.42,36.45,2300.0,32.3552,32.3907,32.3375,32.3641,2300.0
2011-05-20 11:20:00,36.44,36.45,36.41,36.43,1400.0,32.3552,32.3641,32.3286,32.3463,1400.0
2011-05-20 11:30:00,36.43,36.53,36.43,36.53,70500.0,32.3463,32.4351,32.3463,32.4351,70500.0
2011-05-20 11:40:00,36.53,36.53,36.51,36.52,900.0,32.4351,32.4351,32.4174,32.4263,900.0
2011-05-20 11:50:00,36.51,36.52,36.47,36.49,3200.0,32.4174,32.4263,32.3819,32.3996,3200.0
2011-05-20 12:00:00,36.5,36.51,36.42,36.43,215400.0,32.4085,32.4174,32.3375,32.3463,215400.0
2011-05-20 12:10:00,36.42,36.55,36.42,36.54,8500.0,32.3375,32.4529,32.3375,32.444,8500.0
2011-05-20 12:20:00,36.55,36.68,36.55,36.68,6700.0,32.4529,32.5683,32.4529,32.5683,6700.0
2011-05-20 12:30:00,36.69,36.76,36.69,36.75,4500.0,32.5772,32.6394,32.5772,32.6305,4500.0
2011-05-20 12:40:00,36.74,36.75,36.74,36.74,1000.0,32.6216,32.6305,32.6216,32.6216,1000.0
2011-05-20 12:50:00,36.74,36.76,36.7,36.73,11800.0,32.6216,32.6394,32.5861,32.6127,11800.0
2011-05-20 13:00:00,36.73,36.75,36.73,36.75,3400.0,32.6127,32.6305,32.6127,32.6305,3400.0
2011-05-20 13:10:00,36.75,36.77,36.74,36.76,3200.0,32.6305,32.6482,32.6216,32.6394,3200.0
2011-05-20 13:20:00,36.75,36.82,36.75,36.82,4000.0,32.6305,32.6926,32.6305,32.6926,4000.0
2011-05-20 13:30:00,36.83,36.92,36.83,36.92,7400.0,32.7015,32.7814,32.7015,32.7814,7400.0
2011-05-20 13:40:00,36.94,36.95,36.89,36.91,3300.0,32.7992,32.8081,32.7548,32.7725,3300.0
2011-05-20 13:50:00,36.91,36.92,36.89,36.92,2600.0,32.7725,32.7814,32.7548,32.7814,2600.0
2011-05-20 14:00:00,36.94,36.97,36.84,36.84,5700.0,32.7992,32.8258,32.7104,32.7104,5700.0
2011-05-20 14:10:00,36.84,36.84,36.81,36.83,2900.0,32.7104,32.7104,32.6838,32.7015,2900.0
2011-05-20 14:20:00,36.83,36.84,36.8,36.82,5600.0,32.7015,32.7104,32.6749,32.6926,5600.0
2011-05-20 14:30:00,36.83,36.84,36.82,36.83,4200.0,32.7015,32.7104,32.6926,32.7015,4200.0
2011-05-20 14:40:00,36.84,36.84,36.77,36.79,8400.0,32.7104,32.7104,32.6482,32.666,8400.0
2011-05-20 14:50:00,36.8,36.82,36.71,36.74,10100.0,32.6749,32.6926,32.595,32.6216,10100.0
2011-05-20 15:00:00,36.73,36.74,36.64,36.7,6200.0,32.6127,32.6216,32.5328,32.5861,6200.0
2011-05-20 15:10:00,36.7,36.72,36.69,36.72,4200.0,32.5861,32.6038,32.5772,32.6038,4200.0
2011-05-20 15:20:00,36.7,36.71,36.66,36.67,8600.0,32.5861,32.595,32.5506,32.5594,8600.0
2011-05-20 15:30:00,36.67,36.73,36.66,36.71,9800.0,32.5594,32.6127,32.5506,32.595,9800.0
2011-05-20 15:40:00,36.72,36.72,36.48,36.53,39100.0,32.6038,32.6038,32.3907,32.4351,39100.0
2011-05-20 15:50:00,36.54,36.59,36.45,36.54,80200.0,32.444,32.4884,32.3641,32.444,80200.0
2011-05-23 09:30:00,36.07,36.07,35.73,35.88,7800.0,32.0267,32.0267,31.7248,31.858,7800.0
2011-05-23 09:40:00,35.9,35.98,35.86,35.98,4400.0,31.8758,31.9468,31.8402,31.9468,4400.0
2011-05-23 09:50:00,35.98,36.04,35.97,36.03,5900.0,31.9468,32.0001,31.9379,31.9912,5900.0
2011-05-23 10:00:00,36.01,36.1,35.97,36.09,9500.0,31.9734,32.0533,31.9379,32.0445,9500.0
2011-05-23 10:10:00,36.09,36.17,36.05,36.1,21700.0,32.0445,32.1155,32.0089,32.0533,21700.0
2011-05-23 10:20:00,36.09,36.18,36.08,36.15,10700.0,32.0445,32.1244,32.0356,32.0977,10700.0
2011-05-23 10:30:00,36.16,36.27,36.15,36.24,11300.0,32.1066,32.2043,32.0977,32.1776,11300.0
2011-05-23 10:40:00,36.23,36.29,36.22,36.29,12800.0,32.1688,32.222,32.1599,32.222,12800.0
2011-05-23 10:50:00,36.28,36.36,36.25,36.28,14100.0,32.2132,32.2842,32.1865,32.2132,14100.0
2011-05-23 11:00:00,36.28,36.32,36.23,36.24,7100.0,32.2132,32.2487,32.1688,32.1776,7100.0
2011-05-23 11:10:00,36.28,36.31,36.17,36.18,5700.0,32.2132,32.2398,32.1155,32.1244,5700.0
2011-05-23 11:20:00,36.19,36.24,36.16,36.18,4000.0,32.1333,32.1776,32.1066,32.1244,4000.0
2011-05-23 11:30:00,36.2,36.2,36.11,36.17,8000.0,32.1421,32.1421,32.0622,32.1155,8000.0
2011-05-23 11:40:00,36.17,36.2,36.16,36.2,5800.0,32.1155,32.1421,32.1066,32.1421,5800.0
2011-05-23 11:50:00,36.2,36.24,36.17,36.19,3000.0,32.1421,32.1776,32.1155,32.1333,3000.0
2011-05-23 12:00:00,36.19,36.2,36.13,36.16,4300.0,32.1333,32.1421,32.08,32.1066,4300.0
2011-05-23 12:10:00,36.16,36.16,36.08,36.1,8600.0,32.1066,32.1066,32.0356,32.0533,8600.0
2011-05-23 12:20:00,36.1,36.14,36.09,36.13,12300.0,32.0533,32.0889,32.0445,32.08,12300.0
2011-05-23 12:30:00,36.15,36.18,36.14,36.15,2700.0,32.0977,32.1244,32.0889,32.0977,2700.0
2011-05-23 12:40:00,36.15,36.17,36.14,36.17,2300.0,32.0977,32.1155,32.0889,32.1155,2300.0
2011-05-23 12:50:00,36.17,36.18,36.15,36.18,3600.0,32.1155,32.1244,32.0977,32.1244,3600.0
2011-05-23 13:00:00,36.19,36.19,36.15,36.16,4800.0,32.1333,32.1333,32.0977,32.1066,4800.0
2011-05-23 13:10:00,36.17,36.2,36.16,36.2,21200.0,32.1155,32.1421,32.1066,32.1421,21200.0
2011-05-23 13:20:00,36.2,36.24,36.17,36.19,2300.0,32.1421,32.1776,32.1155,32.1333,2300.0
2011-05-23 13:30:00,36.18,36.21,36.17,36.18,2400.0,32.1244,32.151,32.1155,32.1244,2400.0
2011-05-23 13:40:00,36.18,36.23,36.18,36.22,2500.0,32.1244,32.1688,32.1244,32.1599,2500.0
2011-05-23 13:50:00,36.21,36.25,36.18,36.25,3700.0,32.151,32.1865,32.1244,32.1865,3700.0
2011-05-23 14:00:00,36.23,36.25,36.21,36.25,4400.0,32.1688,32.1865,32.151,32.1865,4400.0
2011-05-23 14:10:00,36.27,36.35,36.27,36.34,4200.0,32.2043,32.2753,32.2043,32.2664,4200.0
2011-05-23 14:20:00,36.35,36.35,36.32,36.32,7700.0,32.2753,32.2753,32.2487,32.2487,7700.0
2011-05-23 14:30:00,36.32,36.44,36.32,36.41,5700.0,32.2487,32.3552,32.2487,32.3286,5700.0
2011-05-23 14:40:00,36.42,36.42,36.35,36.35,4300.0,32.3375,32.3375,32.2753,32.2753,4300.0
2011-05-23 14:50:00,36.36,36.38,36.34,36.37,11100.0,32.2842,32.302,32.2664,32.2931,11100.0
2011-05-23 15:00:00,36.37,36.38,36.32,36.35,13400.0,32.2931,32.302,32.2487,32.2753,13400.0
2011-05-23 15:10:00,36.35,36.38,36.33,36.37,14500.0,32.2753,32.302,32.2576,32.2931,14500.0
2011-05-23 15:20:00,36.38,36.42,36.35,36.35,20300.0,32.302,32.3375,32.2753,32.2753,20300.0
2011-05-23 15:30:00,36.35,36.41,36.3,36.36,50900.0,32.2753,32.3286,32.2309,32.2842,50900.0
2011-05-23 15:40:00,36.35,36.37,36.24,36.26,24100.0,32.2753,32.2931,32.1776,32.1954,24100.0
2011-05-23 15:50:00,36.25,36.31,36.22,36.3,46700.0,32.1865,32.2398,32.1599,32.2309,46700.0
2011-05-24 09:30:00,36.42,36.42,36.16,36.25,8400.0,32.3375,32.3375,32.1066,32.1865,8400.0
2011-05-24 09:40:00,36.26,36.26,36.18,36.21,2500.0,32.1954,32.1954,32.1244,32.151,2500.0
2011-05-24 09:50:00,36.21,36.33,36.21,36.31,4300.0,32.151,32.2576,32.151,32.2398,4300.0
2011-05-24 10:00:00,36.36,36.42,36.26,36.26,4700.0,32.2842,32.3375,32.1954,32.1954,4700.0
2011-05-24 10:10:00,36.28,36.34,36.28,36.31,4400.0,32.2132,32.2664,32.2132,32.2398,4400.0
2011-05-24 10:20:00,36.31,36.42,36.31,36.31,13100.0,32.2398,32.3375,32.2398,32.2398,13100.0
2011-05-24 10:30:00,36.32,36.37,36.27,36.29,12300.0,32.2487,32.2931,32.2043,32.222,12300.0
2011-05-24 10:40:00,36.3,36.34,36.27,36.28,5600.0,32.2309,32.2664,32.2043,32.2132,5600.0
2011-05-24 10:50:00,36.27,36.3,36.23,36.23,4900.0,32.2043,32.2309,32.1688,32.1688,4900.0
2011-05-24 11:00:00,36.25,36.27,36.23,36.26,4800.0,32.1865,32.2043,32.1688,32.1954,4800.0
2011-05-24 11:10:00,36.27,36.27,36.22,36.26,6000.0,32.2043,32.2043,32.1599,32.1954,6000.0
2011-05-24 11:20:00,36.26,36.29,36.23,36.26,16200.0,32.1954,32.222,32.1688,32.1954,16200.0
2011-05-24 11:30:00,36.26,36.3,36.22,36.22,7200.0,32.1954,32.2309,32.1599,32.1599,7200.0
2011-05-24 11:40:00,36.21,36.21,36.11,36.13,14300.0,32.151,32.151,32.0622,32.08,14300.0
2011-05-24 11:50:00,36.13,36.13,36.08,36.08,4400.0,32.08,32.08,32.0356,32.0356,4400.0
2011-05-24 12:00:00,36.08,36.2,36.07,36.19,7600.0,32.0356,32.1421,32.0267,32.1333,7600.0
2011-05-24 12:10:00,36.18,36.2,36.18,36.2,10500.0,32.1244,32.1421,32.1244,32.1421,10500.0
2011-05-24 12:20:00,36.21,36.24,36.19,36.24,3300.0,32.151,32.1776,32.1333,32.1776,3300.0
2011-05-24 12:30:00,36.22,36.23,36.19,36.22,60800.0,32.1599,32.1688,32.1333,32.1599,60800.0
2011-05-24 12:40:00,36.22,36.24,36.21,36.21,77200.0,32.1599,32.1776,32.151,32.151,77200.0
2011-05-24 12:50:00,36.21,36.21,36.16,36.18,4600.0,32.151,32.151,32.1066,32.1244,4600.0
2011-05-24 13:00:00,36.19,36.22,36.19,36.19,12000.0,32.1333,32.1599,32.1333,32.1333,12000.0
2011-05-24 13:10:00,36.19,36.19,36.16,36.17,4600.0,32.1333,32.1333,32.1066,32.1155,4600.0
2011-05-24 13:20:00,36.16,36.21,36.15,36.2,6900.0,32.1066,32.151,32.0977,32.1421,6900.0
2011-05-24 13:30:00,36.21,36.21,36.13,36.16,5800.0,32.151,32.151,32.08,32.1066,5800.0
2011-05-24 13:40:00,36.16,36.18,36.14,36.15,3600.0,32.1066,32.1244,32.0889,32.0977,3600.0
2011-05-24 13:50:00,36.14,36.22,36.13,36.19,1100.0,32.0889,32.1599,32.08,32.1333,1100.0
2011-05-24 14:00:00,36.19,36.23,36.17,36.19,2700.0,32.1333,32.1688,32.1155,32.1333,2700.0
2011-05-24 14:10:00,36.19,36.23,36.19,36.22,1900.0,32.1333,32.1688,32.1333,32.1599,1900.0
2011-05-24 14:20:00,36.22,36.23,36.18,36.22,3100.0,32.1599,32.1688,32.1244,32.1599,3100.0
2011-05-24 14:30:00,36.24,36.24,36.2,36.2,1300.0,32.1776,32.1776,32.1421,32.1421,1300.0
2011-05-24 14:40:00,36.21,36.25,36.21,36.24,4100.0,32.151,32.1865,32.151,32.1776,4100.0
2011-05-24 14:50:00,36.24,36.26,36.22,36.22,4700.0,32.1776,32.1954,32.1599,32.1599,4700.0
2011-05-24 15:00:00,36.23,36.26,36.22,36.26,6200.0,32.1688,32.1954,32.1599,32.1954,6200.0
2011-05-24 15:10:00,36.25,36.28,36.23,36.26,6100.0,32.1865,32.2132,32.1688,32.1954,6100.0
2011-05-24 15:20:00,36.26,36.29,36.23,36.27,8400.0,32.1954,32.222,32.1688,32.2043,8400.0
2011-05-24 15:30:00,36.26,36.31,36.26,36.29,14200.0,32.1954,32.2398,32.1954,32.222,14200.0
2011-05-24 15:40:00,36.3,36.37,36.29,36.37,23600.0,32.2309,32.2931,32.222,32.2931,23600.0
2011-05-24 15:50:00,36.37,36.4,36.35,36.37,44700.0,32.2931,32.3197,32.2753,32.2931,44700.0
2011-05-25 09:30:00,36.18,36.23,36.07,36.23,2900.0,32.1244,32.1688,32.0267,32.1688,2900.0
2011-05-25 09:40:00,36.27,36.33,36.25,36.31,2200.0,32.2043,32.2576,32.1865,32.2398,2200.0
2011-05-25 09:50:00,36.3,36.41,36.26,36.39,4600.0,32.2309,32.3286,32.1954,32.3108,4600.0
2011-05-25 10:00:00,36.38,36.39,36.3,36.32,9200.0,32.302,32.3108,32.2309,32.2487,9200.0
2011-05-25 10:10:00,36.33,36.34,36.29,36.33,13800.0,32.2576,32.2664,32.222,32.2576,13800.0
2011-05-25 10:20:00,36.31,36.42,36.31,36.42,3600.0,32.2398,32.3375,32.2398,32.3375,3600.0
2011-05-25 10:30:00,36.43,36.53,36.4,36.51,3400.0,32.3463,32.4351,32.3197,32.4174,3400.0
2011-05-25 10:40:00,36.51,36.55,36.49,36.49,3700.0,32.4174,32.4529,32.3996,32.3996,3700.0
2011-05-25 10:50:00,36.48,36.5,36.46,36.46,4900.0,32.3907,32.4085,32.373,32.373,4900.0
2011-05-25 11:00:00,36.46,36.51,36.45,36.5,5500.0,32.373,32.4174,32.3641,32.4085,5500.0
2011-05-25 11:10:00,36.5,36.52,36.49,36.5,6000.0,32.4085,32.4263,32.3996,32.4085,6000.0
2011-05-25 11:20:00,36.52,36.53,36.49,36.49,3300.0,32.4263,32.4351,32.3996,32.3996,3300.0
2011-05-25 11:30:00,36.49,36.54,36.48,36.54,5700.0,32.3996,32.444,32.3907,32.444,5700.0
2011-05-25 11:40:00,36.55,36.59,36.55,36.55,2900.0,32.4529,32.4884,32.4529,32.4529,2900.0
2011-05-25 11:50:00,36.53,36.55,36.53,36.54,5800.0,32.4351,32.4529,32.4351,32.444,5800.0
2011-05-25 12:00:00,36.53,36.54,36.51,36.52,5400.0,32.4351,32.444,32.4174,32.4263,5400.0
2011-05-25 12:10:00,36.52,36.59,36.52,36.58,60000.0,32.4263,32.4884,32.4263,32.4795,60000.0
2011-05-25 12:20:00,36.58,36.69,36.56,36.67,19800.0,32.4795,32.5772,32.4618,32.5594,19800.0
2011-05-25 12:30:00,36.68,36.69,36.65,36.65,3500.0,32.5683,32.5772,32.5417,32.5417,3500.0
2011-05-25 12:40:00,36.65,36.66,36.62,36.62,2100.0,32.5417,32.5506,32.515,32.515,2100.0
2011-05-25 12:50:00,36.63,36.63,36.59,36.63,3500.0,32.5239,32.5239,32.4884,32.5239,3500.0
2011-05-25 13:00:00,36.63,36.63,36.6,36.62,2500.0,32.5239,32.5239,32.4973,32.515,2500.0
2011-05-25 13:10:00,36.63,36.66,36.61,36.65,5200.0,32.5239,32.5506,32.5062,32.5417,5200.0
2011-05-25 13:20:00,36.63,36.65,36.6,36.65,9800.0,32.5239,32.5417,32.4973,32.5417,9800.0
2011-05-25 13:30:00,36.65,36.65,36.63,36.65,2800.0,32.5417,32.5417,32.5239,32.5417,2800.0
2011-05-25 13:40:00,36.65,36.68,36.65,36.65,4300.0,32.5417,32.5683,32.5417,32.5417,4300.0
2011-05-25 13:50:00,36.65,36.66,36.65,36.65,1800.0,32.5417,32.5506,32.5417,32.5417,1800.0
2011-05-25 14:00:00,36.65,36.66,36.64,36.65,5000.0,32.5417,32.5506,32.5328,32.5417,5000.0
2011-05-25 14:10:00,36.64,36.66,36.64,36.64,1700.0,32.5328,32.5506,32.5328,32.5328,1700.0
2011-05-25 14:20:00,36.65,36.68,36.64,36.68,6400.0,32.5417,32.5683,32.5328,32.5683,6400.0
2011-05-25 14:30:00,36.69,36.69,36.65,36.65,9000.0,32.5772,32.5772,32.5417,32.5417,9000.0
2011-05-25 14:40:00,36.65,36.67,36.65,36.65,7300.0,32.5417,32.5594,32.5417,32.5417,7300.0
2011-05-25 14:50:00,36.66,36.68,36.64,36.67,12100.0,32.5506,32.5683,32.5328,32.5594,12100.0
2011-05-25 15:00:00,36.66,36.69,36.65,36.66,12200.0,32.5506,32.5772,32.5417,32.5506,12200.0
2011-05-25 15:10:00,36.66,36.68,36.65,36.66,13000.0,32.5506,32.5683,32.5417,32.5506,13000.0
2011-05-25 15:20:00,36.65,36.66,36.65,36.65,6600.0,32.5417,32.5506,32.5417,32.5417,6600.0
2011-05-25 15:30:00,36.65,36.66,36.61,36.65,12300.0,32.5417,32.5506,32.5062,32.5417,12300.0
2011-05-25 15:40:00,36.65,36.67,36.63,36.65,57200.0,32.5417,32.5594,32.5239,32.5417,57200.0
2011-05-25 15:50:00,36.65,36.65,36.54,36.61,47300.0,32.5417,32.5417,32.444,32.5062,47300.0
2011-05-26 09:30:00,36.44,36.46,36.4,36.46,4300.0,32.3552,32.373,32.3197,32.373,4300.0
2011-05-26 09:40:00,36.45,36.45,36.4,36.43,1600.0,32.3641,32.3641,32.3197,32.3463,1600.0
2011-05-26 09:50:00,36.43,36.44,36.35,36.4,2600.0,32.3463,32.3552,32.2753,32.3197,2600.0
2011-05-26 10:00:00,36.38,36.43,36.35,36.41,3600.0,32.302,32.3463,32.2753,32.3286,3600.0
2011-05-26 10:10:00,36.41,36.42,36.33,36.39,3700.0,32.3286,32.3375,32.2576,32.3108,3700.0
2011-05-26 10:20:00,36.38,36.44,36.38,36.42,2700.0,32.302,32.3552,32.302,32.3375,2700.0
2011-05-26 10:30:00,36.41,36.48,36.39,36.48,23700.0,32.3286,32.3907,32.3108,32.3907,23700.0
2011-05-26 10:40:00,36.47,36.49,36.44,36.45,2600.0,32.3819,32.3996,32.3552,32.3641,2600.0
2011-05-26 10:50:00,36.41,36.41,36.35,36.35,1100.0,32.3286,32.3286,32.2753,32.2753,1100.0
2011-05-26 11:00:00,36.34,36.4,36.34,36.38,3000.0,32.2664,32.3197,32.2664,32.302,3000.0
2011-05-26 11:10:00,36.38,36.43,36.36,36.42,2100.0,32.302,32.3463,32.2842,32.3375,2100.0
2011-05-26 11:20:00,36.42,36.42,36.35,36.42,2300.0,32.3375,32.3375,32.2753,32.3375,2300.0
2011-05-26 11:30:00,36.42,36.44,36.4,36.4,4900.0,32.3375,32.3552,32.3197,32.3197,4900.0
2011-05-26 11:40:00,36.41,36.46,36.41,36.43,4500.0,32.3286,32.373,32.3286,32.3463,4500.0
2011-05-26 11:50:00,36.43,36.48,36.43,36.46,3800.0,32.3463,32.3907,32.3463,32.373,3800.0
2011-05-26 12:00:00,36.43,36.44,36.41,36.43,1000.0,32.3463,32.3552,32.3286,32.3463,1000.0
2011-05-26 12:10:00,36.43,36.47,36.43,36.46,5300.0,32.3463,32.3819,32.3463,32.373,5300.0
2011-05-26 12:20:00,36.46,36.48,36.43,36.47,5700.0,32.373,32.3907,32.3463,32.3819,5700.0
2011-05-26 12:30:00,36.47,36.48,36.41,36.41,6600.0,32.3819,32.3907,32.3286,32.3286,6600.0
2011-05-26 12:40:00,36.42,36.48,36.39,36.48,5500.0,32.3375,32.3907,32.3108,32.3907,5500.0
2011-05-26 12:50:00,36.47,36.49,36.46,36.48,6400.0,32.3819,32.3996,32.373,32.3907,6400.0
2011-05-26 13:00:00,36.47,36.52,36.45,36.47,13600.0,32.3819,32.4263,32.3641,32.3819,13600.0
2011-05-26 13:10:00,36.46,36.59,36.46,36.59,13200.0,32.373,32.4884,32.373,32.4884,13200.0
2011-05-26 13:20:00,36.59,36.63,36.59,36.61,2300.0,32.4884,32.5239,32.4884,32.5062,2300.0
2011-05-26 13:30:00,36.62,36.62,36.57,36.58,3300.0,32.515,32.515,32.4707,32.4795,3300.0
2011-05-26 13:40:00,36.57,36.61,36.56,36.6,2400.0,32.4707,32.5062,32.4618,32.4973,2400.0
2011-05-26 13:50:00,36.61,36.64,36.58,36.61,5000.0,32.5062,32.5328,32.4795,32.5062,5000.0
2011-05-26 14:00:00,36.62,36.64,36.61,36.63,4800.0,32.515,32.5328,32.5062,32.5239,4800.0
2011-05-26 14:10:00,36.64,36.68,36.64,36.67,3000.0,32.5328,32.5683,32.5328,32.5594,3000.0
2011-05-26 14:20:00,36.66,36.72,36.66,36.71,4800.0,32.5506,32.6038,32.5506,32.595,4800.0
2011-05-26 14:30:00,36.7,36.75,36.7,36.71,4200.0,32.5861,32.6305,32.5861,32.595,4200.0
2011-05-26 14:40:00,36.72,36.73,36.7,36.73,3500.0,32.6038,32.6127,32.5861,32.6127,3500.0
2011-05-26 14:50:00,36.73,36.78,36.73,36.76,10100.0,32.6127,32.6571,32.6127,32.6394,10100.0
2011-05-26 15:00:00,36.79,36.79,36.71,36.71,4200.0,32.666,32.666,32.595,32.595,4200.0
2011-05-26 15:10:00,36.72,36.77,36.69,36.76,9500.0,32.6038,32.6482,32.5772,32.6394,9500.0
2011-05-26 15:20:00,36.75,36.78,36.74,36.76,7300.0,32.6305,32.6571,32.6216,32.6394,7300.0
2011-05-26 15:30:00,36.76,36.83,36.74,36.83,17000.0,32.6394,32.7015,32.6216,32.7015,17000.0
2011-05-26 15:40:00,36.82,36.83,36.78,36.8,61800.0,32.6926,32.7015,32.6571,32.6749,61800.0
2011-05-26 15:50:00,36.79,36.85,36.76,36.84,54400.0,32.666,32.7193,32.6394,32.7104,54400.0
2011-05-27 09:30:00,36.91,37.03,36.85,36.91,5900.0,32.7725,32.8791,32.7193,32.7725,5900.0
2011-05-27 09:40:00,36.91,37.01,36.89,36.95,5400.0,32.7725,32.8613,32.7548,32.8081,5400.0
2011-05-27 09:50:00,36.96,36.97,36.88,36.93,6300.0,32.8169,32.8258,32.7459,32.7903,6300.0
2011-05-27 10:00:00,36.91,36.96,36.85,36.89,9900.0,32.7725,32.8169,32.7193,32.7548,9900.0
2011-05-27 10:10:00,36.86,36.94,36.85,36.93,9800.0,32.7281,32.7992,32.7193,32.7903,9800.0
2011-05-27 10:20:00,36.93,36.96,36.91,36.95,4300.0,32.7903,32.8169,32.7725,32.8081,4300.0
2011-05-27 10:30:00,36.95,36.96,36.91,36.92,4300.0,32.8081,32.8169,32.7725,32.7814,4300.0
2011-05-27 10:40:00,36.93,36.94,36.91,36.93,5500.0,32.7903,32.7992,32.7725,32.7903,5500.0
2011-05-27 10:50:00,36.94,36.95,36.89,36.95,4800.0,32.7992,32.8081,32.7548,32.8081,4800.0
2011-05-27 11:00:00,36.95,37.02,36.95,36.98,3500.0,32.8081,32.8702,32.8081,32.8347,3500.0
2011-05-27 11:10:00,36.97,37.04,36.96,37.04,5100.0,32.8258,32.888,32.8169,32.888,5100.0
2011-05-27 11:20:00,37.04,37.06,36.98,37.0,5100.0,32.888,32.9057,32.8347,32.8525,5100.0
2011-05-27 11:30:00,37.01,37.01,36.96,36.96,2900.0,32.8613,32.8613,32.8169,32.8169,2900.0
2011-05-27 11:40:00,36.98,37.04,36.97,37.04,3300.0,32.8347,32.888,32.8258,32.888,3300.0
2011-05-27 11:50:00,37.05,37.06,37.0,37.03,2100.0,32.8968,32.9057,32.8525,32.8791,2100.0
2011-05-27 12:00:00,37.04,37.04,36.99,37.01,4200.0,32.888,32.888,32.8436,32.8613,4200.0
2011-05-27 12:10:00,37.02,37.05,37.0,37.01,4800.0,32.8702,32.8968,32.8525,32.8613,4800.0
2011-05-27 12:20:00,37.01,37.04,37.0,37.04,1900.0,32.8613,32.888,32.8525,32.888,1900.0
2011-05-27 12:30:00,37.02,37.05,37.0,37.04,2900.0,32.8702,32.8968,32.8525,32.888,2900.0
2011-05-27 12:40:00,37.03,37.03,36.99,37.0,2100.0,32.8791,32.8791,32.8436,32.8525,2100.0
2011-05-27 12:50:00,37.01,37.02,36.96,36.96,3800.0,32.8613,32.8702,32.8169,32.8169,3800.0
2011-05-27 13:00:00,36.97,36.99,36.95,36.99,2800.0,32.8258,32.8436,32.8081,32.8436,2800.0
2011-05-27 13:10:00,37.0,37.02,36.98,36.98,4400.0,32.8525,32.8702,32.8347,32.8347,4400.0
2011-05-27 13:20:00,36.99,36.99,36.96,36.96,1300.0,32.8436,32.8436,32.8169,32.8169,1300.0
2011-05-27 13:30:00,36.96,36.97,36.95,36.97,2300.0,32.8169,32.8258,32.8081,32.8258,2300.0
2011-05-27 13:40:00,36.97,37.01,36.97,37.01,2200.0,32.8258,32.8613,32.8258,32.8613,2200.0
2011-05-27 13:50:00,37.0,37.01,37.0,37.0,1800.0,32.8525,32.8613,32.8525,32.8525,1800.0
2011-05-27 14:00:00,36.99,37.01,36.98,36.98,3400.0,32.8436,32.8613,32.8347,32.8347,3400.0
2011-05-27 14:10:00,36.99,37.02,36.99,37.01,2000.0,32.8436,32.8702,32.8436,32.8613,2000.0
2011-05-27 14:20:00,37.01,37.02,37.0,37.02,23400.0,32.8613,32.8702,32.8525,32.8702,23400.0
2011-05-27 14:30:00,37.04,37.08,37.03,37.07,3600.0,32.888,32.9235,32.8791,32.9146,3600.0
2011-05-27 14:40:00,37.08,37.08,36.99,37.0,6400.0,32.9235,32.9235,32.8436,32.8525,6400.0
2011-05-27 14:50:00,37.0,37.03,36.99,37.01,10300.0,32.8525,32.8791,32.8436,32.8613,10300.0
2011-05-27 15:00:00,37.0,37.03,36.98,37.01,5500.0,32.8525,32.8791,32.8347,32.8613,5500.0
2011-05-27 15:10:00,37.01,37.02,36.99,37.02,7500.0,32.8613,32.8702,32.8436,32.8702,7500.0
2011-05-27 15:20:00,37.01,37.03,36.98,37.01,9000.0,32.8613,32.8791,32.8347,32.8613,9000.0
2011-05-27 15:30:00,37.0,37.04,36.98,37.03,12900.0,32.8525,32.888,32.8347,32.8791,12900.0
2011-05-27 15:40:00,37.02,37.06,36.99,37.03,16400.0,32.8702,32.9057,32.8436,32.8791,16400.0
2011-05-27 15:50:00,37.03,37.07,37.0,37.06,30000.0,32.8791,32.9146,32.8525,32.9057,30000.0
2011-05-31 09:30:00,37.36,37.36,37.17,37.19,9900.0,33.1721,33.1721,33.0034,33.0212,9900.0
2011-05-31 09:40:00,37.18,37.26,37.04,37.08,13600.0,33.0123,33.0833,32.888,32.9235,13600.0
2011-05-31 09:50:00,37.08,37.11,36.98,36.98,16800.0,32.9235,32.9501,32.8347,32.8347,16800.0
2011-05-31 10:00:00,36.99,37.0,36.91,36.91,23000.0,32.8436,32.8525,32.7725,32.7725,23000.0
2011-05-31 10:10:00,36.94,37.04,36.94,37.03,10200.0,32.7992,32.888,32.7992,32.8791,10200.0
2011-05-31 10:20:00,37.03,37.05,36.92,36.97,13500.0,32.8791,32.8968,32.7814,32.8258,13500.0
2011-05-31 10:30:00,36.94,36.95,36.85,36.9,4100.0,32.7992,32.8081,32.7193,32.7637,4100.0
2011-05-31 10:40:00,36.89,37.01,36.88,37.01,4500.0,32.7548,32.8613,32.7459,32.8613,4500.0
2011-05-31 10:50:00,37.0,37.1,36.99,37.08,4500.0,32.8525,32.9412,32.8436,32.9235,4500.0
2011-05-31 11:00:00,37.09,37.25,37.09,37.23,13000.0,32.9324,33.0744,32.9324,33.0567,13000.0
2011-05-31 11:10:00,37.23,37.28,37.2,37.27,9700.0,33.0567,33.1011,33.03,33.0922,9700.0
2011-05-31 11:20:00,37.26,37.3,37.23,37.25,6800.0,33.0833,33.1188,33.0567,33.0744,6800.0
2011-05-31 11:30:00,37.26,37.33,37.26,37.3,5300.0,33.0833,33.1455,33.0833,33.1188,5300.0
2011-05-31 11:40:00,37.3,37.3,37.25,37.26,7700.0,33.1188,33.1188,33.0744,33.0833,7700.0
2011-05-31 11:50:00,37.26,37.29,37.22,37.23,6500.0,33.0833,33.1099,33.0478,33.0567,6500.0
2011-05-31 12:00:00,37.23,37.27,37.22,37.26,6200.0,33.0567,33.0922,33.0478,33.0833,6200.0
2011-05-31 12:10:00,37.26,37.3,37.23,37.25,8200.0,33.0833,33.1188,33.0567,33.0744,8200.0
2011-05-31 12:20:00,37.24,37.28,37.23,37.26,5400.0,33.0656,33.1011,33.0567,33.0833,5400.0
2011-05-31 12:30:00,37.26,37.27,37.18,37.2,5700.0,33.0833,33.0922,33.0123,33.03,5700.0
2011-05-31 12:40:00,37.21,37.26,37.19,37.25,5700.0,33.0389,33.0833,33.0212,33.0744,5700.0
2011-05-31 12:50:00,37.26,37.34,37.25,37.26,26000.0,33.0833,33.1543,33.0744,33.0833,26000.0
2011-05-31 13:00:00,37.26,37.33,37.26,37.31,9100.0,33.0833,33.1455,33.0833,33.1277,9100.0
2011-05-31 13:10:00,37.31,37.37,37.31,37.37,4200.0,33.1277,33.181,33.1277,33.181,4200.0
2011-05-31 13:20:00,37.35,37.37,37.32,37.32,5700.0,33.1632,33.181,33.1366,33.1366,5700.0
2011-05-31 13:30:00,37.33,37.36,37.33,37.34,4300.0,33.1455,33.1721,33.1455,33.1543,4300.0
2011-05-31 13:40:00,37.34,37.4,37.31,37.31,13000.0,33.1543,33.2076,33.1277,33.1277,13000.0
2011-05-31 13:50:00,37.31,37.44,37.31,37.42,13500.0,33.1277,33.2431,33.1277,33.2254,13500.0
2011-05-31 14:00:00,37.42,37.47,37.42,37.46,8700.0,33.2254,33.2698,33.2254,33.2609,8700.0
2011-05-31 14:10:00,37.46,37.48,37.42,37.44,8800.0,33.2609,33.2786,33.2254,33.2431,8800.0
2011-05-31 14:20:00,37.44,37.48,37.42,37.47,7600.0,33.2431,33.2786,33.2254,33.2698,7600.0
2011-05-31 14:30:00,37.48,37.49,37.47,37.48,13700.0,33.2786,33.2875,33.2698,33.2786,13700.0
2011-05-31 14:40:00,37.49,37.58,37.48,37.54,23300.0,33.2875,33.3674,33.2786,33.3319,23300.0
2011-05-31 14:50:00,37.55,37.56,37.54,37.55,9300.0,33.3408,33.3497,33.3319,33.3408,9300.0
2011-05-31 15:00:00,37.55,37.58,37.54,37.56,11400.0,33.3408,33.3674,33.3319,33.3497,11400.0
2011-05-31 15:10:00,37.57,37.6,37.56,37.59,11100.0,33.3586,33.3852,33.3497,33.3763,11100.0
2011-05-31 15:20:00,37.6,37.63,37.58,37.61,9200.0,33.3852,33.4118,33.3674,33.3941,9200.0
2011-05-31 15:30:00,37.59,37.62,37.56,37.57,18700.0,33.3763,33.403,33.3497,33.3586,18700.0
2011-05-31 15:40:00,37.55,37.67,37.54,37.67,38200.0,33.3408,33.4473,33.3319,33.4473,38200.0
2011-05-31 15:50:00,37.66,37.77,37.66,37.76,56700.0,33.4385,33.5361,33.4385,33.5273,56700.0
2011-06-01 09:30:00,37.64,37.64,37.43,37.51,12300.0,33.4207,33.4207,33.2343,33.3053,12300.0
2011-06-01 09:40:00,37.51,37.58,37.44,37.44,5300.0,33.3053,33.3674,33.2431,33.2431,5300.0
2011-06-01 09:50:00,37.41,37.41,37.23,37.25,12000.0,33.2165,33.2165,33.0567,33.0744,12000.0
2011-06-01 10:00:00,37.32,37.36,37.23,37.29,4900.0,33.1366,33.1721,33.0567,33.1099,4900.0
2011-06-01 10:10:00,37.28,37.32,37.19,37.31,8000.0,33.1011,33.1366,33.0212,33.1277,8000.0
2011-06-01 10:20:00,37.38,37.42,37.34,37.37,4600.0,33.1899,33.2254,33.1543,33.181,4600.0
2011-06-01 10:30:00,37.37,37.43,37.33,37.41,5100.0,33.181,33.2343,33.1455,33.2165,5100.0
2011-06-01 10:40:00,37.42,37.42,37.35,37.36,10800.0,33.2254,33.2254,33.1632,33.1721,10800.0
2011-06-01 10:50:00,37.36,37.47,37.35,37.44,10500.0,33.1721,33.2698,33.1632,33.2431,10500.0
2011-06-01 11:00:00,37.42,37.43,37.39,37.42,6100.0,33.2254,33.2343,33.1987,33.2254,6100.0
2011-06-01 11:10:00,37.42,37.44,37.39,37.39,2600.0,33.2254,33.2431,33.1987,33.1987,2600.0
2011-06-01 11:20:00,37.41,37.47,37.41,37.47,5500.0,33.2165,33.2698,33.2165,33.2698,5500.0
2011-06-01 11:30:00,37.49,37.49,37.41,37.44,13100.0,33.2875,33.2875,33.2165,33.2431,13100.0
2011-06-01 11:40:00,37.43,37.46,37.41,37.44,5600.0,33.2343,33.2609,33.2165,33.2431,5600.0
2011-06-01 11:50:00,37.43,37.47,37.42,37.45,6200.0,33.2343,33.2698,33.2254,33.252,6200.0
2011-06-01 12:00:00,37.45,37.47,37.34,37.42,21700.0,33.252,33.2698,33.1543,33.2254,21700.0
2011-06-01 12:10:00,37.43,37.45,37.4,37.44,22600.0,33.2343,33.252,33.2076,33.2431,22600.0
2011-06-01 12:20:00,37.44,37.48,37.42,37.44,16700.0,33.2431,33.2786,33.2254,33.2431,16700.0
2011-06-01 12:30:00,37.44,37.47,37.44,37.47,5200.0,33.2431,33.2698,33.2431,33.2698,5200.0
2011-06-01 12:40:00,37.47,37.48,37.45,37.45,4700.0,33.2698,33.2786,33.252,33.252,4700.0
2011-06-01 12:50:00,37.45,37.48,37.45,37.47,7700.0,33.252,33.2786,33.252,33.2698,7700.0
2011-06-01 13:00:00,37.48,37.5,37.45,37.45,6200.0,33.2786,33.2964,33.252,33.252,6200.0
2011-06-01 13:10:00,37.45,37.48,37.43,37.46,12800.0,33.252,33.2786,33.2343,33.2609,12800.0
2011-06-01 13:20:00,37.46,37.46,37.38,37.44,9400.0,33.2609,33.2609,33.1899,33.2431,9400.0
2011-06-01 13:30:00,37.42,37.46,37.4,37.45,22400.0,33.2254,33.2609,33.2076,33.252,22400.0
2011-06-01 13:40:00,37.44,37.5,37.44,37.47,9400.0,33.2431,33.2964,33.2431,33.2698,9400.0
2011-06-01 13:50:00,37.47,37.52,37.46,37.52,8300.0,33.2698,33.3142,33.2609,33.3142,8300.0
2011-06-01 14:00:00,37.52,37.52,37.47,37.5,6000.0,33.3142,33.3142,33.2698,33.2964,6000.0
2011-06-01 14:10:00,37.5,37.53,37.47,37.52,21800.0,33.2964,33.323,33.2698,33.3142,21800.0
2011-06-01 14:20:00,37.52,37.56,37.5,37.5,18900.0,33.3142,33.3497,33.2964,33.2964,18900.0
2011-06-01 14:30:00,37.49,37.49,37.39,37.43,14300.0,33.2875,33.2875,33.1987,33.2343,14300.0
2011-06-01 14:40:00,37.44,37.44,37.31,37.36,18000.0,33.2431,33.2431,33.1277,33.1721,18000.0
2011-06-01 14:50:00,37.35,37.41,37.34,37.41,27000.0,33.1632,33.2165,33.1543,33.2165,27000.0
2011-06-01 15:00:00,37.41,37.41,37.36,37.37,22700.0,33.2165,33.2165,33.1721,33.181,22700.0
2011-06-01 15:10:00,37.38,37.38,37.3,37.32,10900.0,33.1899,33.1899,33.1188,33.1366,10900.0
2011-06-01 15:20:00,37.32,37.32,37.23,37.25,11300.0,33.1366,33.1366,33.0567,33.0744,11300.0
2011-06-01 15:30:00,37.25,37.26,37.16,37.16,15300.0,33.0744,33.0833,32.9945,32.9945,15300.0
2011-06-01 15:40:00,37.16,37.16,37.01,37.02,29100.0,32.9945,32.9945,32.8613,32.8702,29100.0
2011-06-01 15:50:00,37.02,37.08,36.99,37.06,78400.0,32.8702,32.9235,32.8436,32.9057,78400.0
2011-06-02 09:30:00,37.0,37.04,36.89,37.01,9900.0,32.8525,32.888,32.7548,32.8613,9900.0
2011-06-02 09:40:00,37.0,37.07,36.97,37.02,6400.0,32.8525,32.9146,32.8258,32.8702,6400.0
2011-06-02 09:50:00,37.07,37.23,37.07,37.23,3000.0,32.9146,33.0567,32.9146,33.0567,3000.0
2011-06-02 10:00:00,37.24,37.25,37.11,37.11,6800.0,33.0656,33.0744,32.9501,32.9501,6800.0
2011-06-02 10:10:00,37.09,37.15,37.02,37.02,3100.0,32.9324,32.9856,32.8702,32.8702,3100.0
2011-06-02 10:20:00,37.02,37.1,37.0,37.1,4000.0,32.8702,32.9412,32.8525,32.9412,4000.0
2011-06-02 10:30:00,37.1,37.14,37.09,37.12,2900.0,32.9412,32.9768,32.9324,32.959,2900.0
2011-06-02 10:40:00,37.13,37.16,37.09,37.1,3800.0,32.9679,32.9945,32.9324,32.9412,3800.0
2011-06-02 10:50:00,37.09,37.1,37.06,37.1,3800.0,32.9324,32.9412,32.9057,32.9412,3800.0
2011-06-02 11:00:00,37.1,37.13,37.07,37.08,5000.0,32.9412,32.9679,32.9146,32.9235,5000.0
2011-06-02 11:10:00,37.08,37.1,37.05,37.1,9200.0,32.9235,32.9412,32.8968,32.9412,9200.0
2011-06-02 11:20:00,37.1,37.13,37.04,37.06,7200.0,32.9412,32.9679,32.888,32.9057,7200.0
2011-06-02 11:30:00,37.05,37.12,37.04,37.09,15000.0,32.8968,32.959,32.888,32.9324,15000.0
2011-06-02 11:40:00,37.1,37.14,37.08,37.11,15100.0,32.9412,32.9768,32.9235,32.9501,15100.0
2011-06-02 11:50:00,37.11,37.14,37.09,37.13,5300.0,32.9501,32.9768,32.9324,32.9679,5300.0
2011-06-02 12:00:00,37.12,37.12,37.08,37.09,4600.0,32.959,32.959,32.9235,32.9324,4600.0
2011-06-02 12:10:00,37.1,37.12,37.07,37.12,11700.0,32.9412,32.959,32.9146,32.959,11700.0
2011-06-02 12:20:00,37.12,37.15,37.09,37.14,5700.0,32.959,32.9856,32.9324,32.9768,5700.0
2011-06-02 12:30:00,37.14,37.14,37.1,37.12,8900.0,32.9768,32.9768,32.9412,32.959,8900.0
2011-06-02 12:40:00,37.12,37.19,37.11,37.19,6500.0,32.959,33.0212,32.9501,33.0212,6500.0
2011-06-02 12:50:00,37.21,37.25,37.21,37.23,3800.0,33.0389,33.0744,33.0389,33.0567,3800.0
2011-06-02 13:00:00,37.22,37.24,37.19,37.21,4800.0,33.0478,33.0656,33.0212,33.0389,4800.0
2011-06-02 13:10:00,37.19,37.19,37.14,37.18,3600.0,33.0212,33.0212,32.9768,33.0123,3600.0
2011-06-02 13:20:00,37.18,37.25,37.18,37.24,8900.0,33.0123,33.0744,33.0123,33.0656,8900.0
2011-06-02 13:30:00,37.24,37.25,37.19,37.25,9600.0,33.0656,33.0744,33.0212,33.0744,9600.0
2011-06-02 13:40:00,37.26,37.28,37.22,37.22,3600.0,33.0833,33.1011,33.0478,33.0478,3600.0
2011-06-02 13:50:00,37.22,37.28,37.18,37.28,7100.0,33.0478,33.1011,33.0123,33.1011,7100.0
2011-06-02 14:00:00,37.26,37.26,37.21,37.22,5700.0,33.0833,33.0833,33.0389,33.0478,5700.0
2011-06-02 14:10:00,37.22,37.27,37.16,37.18,10200.0,33.0478,33.0922,32.9945,33.0123,10200.0
2011-06-02 14:20:00,37.15,37.22,37.15,37.2,8700.0,32.9856,33.0478,32.9856,33.03,8700.0
2011-06-02 14:30:00,37.19,37.26,37.19,37.25,6200.0,33.0212,33.0833,33.0212,33.0744,6200.0
2011-06-02 14:40:00,37.25,37.29,37.25,37.29,5400.0,33.0744,33.1099,33.0744,33.1099,5400.0
2011-06-02 14:50:00,37.28,37.28,37.23,37.25,3500.0,33.1011,33.1011,33.0567,33.0744,3500.0
2011-06-02 15:00:00,37.24,37.26,37.18,37.18,8900.0,33.0656,33.0833,33.0123,33.0123,8900.0
2011-06-02 15:10:00,37.19,37.2,37.16,37.17,15100.0,33.0212,33.03,32.9945,33.0034,15100.0
2011-06-02 15:20:00,37.16,37.18,37.15,37.17,32700.0,32.9945,33.0123,32.9856,33.0034,32700.0
2011-06-02 15:30:00,37.17,37.19,37.14,37.14,12500.0,33.0034,33.0212,32.9768,32.9768,12500.0
2011-06-02 15:40:00,37.14,37.22,37.13,37.18,21500.0,32.9768,33.0478,32.9679,33.0123,21500.0
2011-06-02 15:50:00,37.17,37.24,37.14,37.23,35500.0,33.0034,33.0656,32.9768,33.0567,35500.0
2011-06-03 09:30:00,36.69,36.69,36.56,36.68,5800.0,32.5772,32.5772,32.4618,32.5683,5800.0
2011-06-03 09:40:00,36.66,36.75,36.65,36.7,3100.0,32.5506,32.6305,32.5417,32.5861,3100.0
2011-06-03 09:50:00,36.7,36.7,36.58,36.59,8300.0,32.5861,32.5861,32.4795,32.4884,8300.0
2011-06-03 10:00:00,36.59,36.73,36.59,36.67,8800.0,32.4884,32.6127,32.4884,32.5594,8800.0
2011-06-03 10:10:00,36.68,36.73,36.65,36.7,5400.0,32.5683,32.6127,32.5417,32.5861,5400.0
2011-06-03 10:20:00,36.69,36.77,36.62,36.76,23900.0,32.5772,32.6482,32.515,32.6394,23900.0
2011-06-03 10:30:00,36.75,36.87,36.74,36.78,51200.0,32.6305,32.737,32.6216,32.6571,51200.0
2011-06-03 10:40:00,36.78,36.84,36.78,36.83,4800.0,32.6571,32.7104,32.6571,32.7015,4800.0
2011-06-03 10:50:00,36.83,36.85,36.66,36.72,16900.0,32.7015,32.7193,32.5506,32.6038,16900.0
2011-06-03 11:00:00,36.71,36.8,36.7,36.76,18900.0,32.595,32.6749,32.5861,32.6394,18900.0
2011-06-03 11:10:00,36.78,36.81,36.67,36.69,7800.0,32.6571,32.6838,32.5594,32.5772,7800.0
2011-06-03 11:20:00,36.7,36.76,36.68,36.7,12700.0,32.5861,32.6394,32.5683,32.5861,12700.0
2011-06-03 11:30:00,36.71,36.73,36.65,36.65,4600.0,32.595,32.6127,32.5417,32.5417,4600.0
2011-06-03 11:40:00,36.65,36.7,36.64,36.69,6700.0,32.5417,32.5861,32.5328,32.5772,6700.0
2011-06-03 11:50:00,36.68,36.7,36.67,36.68,7400.0,32.5683,32.5861,32.5594,32.5683,7400.0
2011-06-03 12:00:00,36.69,36.7,36.67,36.67,10600.0,32.5772,32.5861,32.5594,32.5594,10600.0
2011-06-03 12:10:00,36.66,36.76,36.66,36.76,4700.0,32.5506,32.6394,32.5506,32.6394,4700.0
2011-06-03 12:20:00,36.75,36.81,36.75,36.8,3700.0,32.6305,32.6838,32.6305,32.6749,3700.0
2011-06-03 12:30:00,36.81,36.81,36.76,36.81,5700.0,32.6838,32.6838,32.6394,32.6838,5700.0
2011-06-03 12:40:00,36.8,36.87,36.79,36.87,4300.0,32.6749,32.737,32.666,32.737,4300.0
2011-06-03 12:50:00,36.89,36.9,36.82,36.83,5600.0,32.7548,32.7637,32.6926,32.7015,5600.0
2011-06-03 13:00:00,36.86,36.9,36.85,36.87,3800.0,32.7281,32.7637,32.7193,32.737,3800.0
2011-06-03 13:10:00,36.88,36.91,36.85,36.87,3600.0,32.7459,32.7725,32.7193,32.737,3600.0
2011-06-03 13:20:00,36.9,36.91,36.83,36.86,2000.0,32.7637,32.7725,32.7015,32.7281,2000.0
2011-06-03 13:30:00,36.85,36.85,36.8,36.82,2500.0,32.7193,32.7193,32.6749,32.6926,2500.0
2011-06-03 13:40:00,36.78,36.8,36.75,36.78,2600.0,32.6571,32.6749,32.6305,32.6571,2600.0
2011-06-03 13:50:00,36.77,36.79,36.73,36.73,4900.0,32.6482,32.666,32.6127,32.6127,4900.0
2011-06-03 14:00:00,36.75,36.76,36.74,36.76,4800.0,32.6305,32.6394,32.6216,32.6394,4800.0
2011-06-03 14:10:00,36.74,36.78,36.74,36.77,1900.0,32.6216,32.6571,32.6216,32.6482,1900.0
2011-06-03 14:20:00,36.78,36.81,36.75,36.75,4300.0,32.6571,32.6838,32.6305,32.6305,4300.0
2011-06-03 14:30:00,36.75,36.77,36.72,36.72,4200.0,32.6305,32.6482,32.6038,32.6038,4200.0
2011-06-03 14:40:00,36.73,36.74,36.7,36.7,8500.0,32.6127,32.6216,32.5861,32.5861,8500.0
2011-06-03 14:50:00,36.71,36.72,36.65,36.65,7700.0,32.595,32.6038,32.5417,32.5417,7700.0
2011-06-03 15:00:00,36.65,36.68,36.62,36.62,13300.0,32.5417,32.5683,32.515,32.515,13300.0
2011-06-03 15:10:00,36.63,36.63,36.56,36.56,43200.0,32.5239,32.5239,32.4618,32.4618,43200.0
2011-06-03 15:20:00,36.56,36.58,36.54,36.56,8500.0,32.4618,32.4795,32.444,32.4618,8500.0
2011-06-03 15:30:00,36.55,36.61,36.55,36.61,10100.0,32.4529,32.5062,32.4529,32.5062,10100.0
2011-06-03 15:40:00,36.61,36.65,36.51,36.54,23200.0,32.5062,32.5417,32.4174,32.444,23200.0
2011-06-03 15:50:00,36.55,36.59,36.51,36.55,48700.0,32.4529,32.4884,32.4174,32.4529,48700.0
2011-06-06 09:30:00,36.38,36.58,36.28,36.47,6400.0,32.302,32.4795,32.2132,32.3819,6400.0
2011-06-06 09:40:00,36.46,36.5,36.3,36.3,8100.0,32.373,32.4085,32.2309,32.2309,8100.0
2011-06-06 09:50:00,36.34,36.39,36.31,36.39,15900.0,32.2664,32.3108,32.2398,32.3108,15900.0
2011-06-06 10:00:00,36.41,36.43,36.16,36.17,6700.0,32.3286,32.3463,32.1066,32.1155,6700.0
2011-06-06 10:10:00,36.21,36.25,36.13,36.13,3700.0,32.151,32.1865,32.08,32.08,3700.0
2011-06-06 10:20:00,36.13,36.34,36.11,36.3,3500.0,32.08,32.2664,32.0622,32.2309,3500.0
2011-06-06 10:30:00,36.3,36.31,36.19,36.21,4100.0,32.2309,32.2398,32.1333,32.151,4100.0
2011-06-06 10:40:00,36.19,36.24,36.18,36.21,5500.0,32.1333,32.1776,32.1244,32.151,5500.0
2011-06-06 10:50:00,36.25,36.29,36.25,36.27,5700.0,32.1865,32.222,32.1865,32.2043,5700.0
2011-06-06 11:00:00,36.27,36.31,36.25,36.31,1700.0,32.2043,32.2398,32.1865,32.2398,1700.0
2011-06-06 11:10:00,36.32,36.35,36.32,36.32,2900.0,32.2487,32.2753,32.2487,32.2487,2900.0
2011-06-06 11:20:00,36.34,36.41,36.34,36.37,3100.0,32.2664,32.3286,32.2664,32.2931,3100.0
2011-06-06 11:30:00,36.37,36.42,36.36,36.4,3700.0,32.2931,32.3375,32.2842,32.3197,3700.0
2011-06-06 11:40:00,36.39,36.4,36.31,36.31,2000.0,32.3108,32.3197,32.2398,32.2398,2000.0
2011-06-06 11:50:00,36.32,36.36,36.32,36.33,4300.0,32.2487,32.2842,32.2487,32.2576,4300.0
2011-06-06 12:00:00,36.31,36.35,36.28,36.35,2300.0,32.2398,32.2753,32.2132,32.2753,2300.0
2011-06-06 12:10:00,36.37,36.38,36.31,36.34,3300.0,32.2931,32.302,32.2398,32.2664,3300.0
2011-06-06 12:20:00,36.35,36.39,36.34,36.35,3600.0,32.2753,32.3108,32.2664,32.2753,3600.0
2011-06-06 12:30:00,36.35,36.35,36.32,36.35,3400.0,32.2753,32.2753,32.2487,32.2753,3400.0
2011-06-06 12:40:00,36.35,36.35,36.29,36.3,5700.0,32.2753,32.2753,32.222,32.2309,5700.0
2011-06-06 12:50:00,36.29,36.3,36.28,36.3,3300.0,32.222,32.2309,32.2132,32.2309,3300.0
2011-06-06 13:00:00,36.29,36.31,36.26,36.28,2500.0,32.222,32.2398,32.1954,32.2132,2500.0
2011-06-06 13:10:00,36.29,36.34,36.29,36.3,2600.0,32.222,32.2664,32.222,32.2309,2600.0
2011-06-06 13:20:00,36.3,36.3,36.27,36.28,2700.0,32.2309,32.2309,32.2043,32.2132,2700.0
2011-06-06 13:30:00,36.29,36.29,36.24,36.24,3700.0,32.222,32.222,32.1776,32.1776,3700.0
2011-06-06 13:40:00,36.25,36.25,36.16,36.2,5100.0,32.1865,32.1865,32.1066,32.1421,5100.0
2011-06-06 13:50:00,36.2,36.21,36.19,36.19,1400.0,32.1421,32.151,32.1333,32.1333,1400.0
2011-06-06 14:00:00,36.16,36.23,36.14,36.2,6300.0,32.1066,32.1688,32.0889,32.1421,6300.0
2011-06-06 14:10:00,36.2,36.23,36.18,36.18,6000.0,32.1421,32.1688,32.1244,32.1244,6000.0
2011-06-06 14:20:00,36.18,36.24,36.18,36.18,7800.0,32.1244,32.1776,32.1244,32.1244,7800.0
2011-06-06 14:30:00,36.17,36.21,36.16,36.19,8900.0,32.1155,32.151,32.1066,32.1333,8900.0
2011-06-06 14:40:00,36.18,36.22,36.15,36.17,10100.0,32.1244,32.1599,32.0977,32.1155,10100.0
2011-06-06 14:50:00,36.18,36.2,36.14,36.16,5400.0,32.1244,32.1421,32.0889,32.1066,5400.0
2011-06-06 15:00:00,36.18,36.2,36.06,36.09,6600.0,32.1244,32.1421,32.0178,32.0445,6600.0
2011-06-06 15:10:00,36.09,36.09,35.97,36.06,13700.0,32.0445,32.0445,31.9379,32.0178,13700.0
2011-06-06 15:20:00,36.06,36.07,36.01,36.03,8800.0,32.0178,32.0267,31.9734,31.9912,8800.0
2011-06-06 15:30:00,36.04,36.13,36.03,36.12,14400.0,32.0001,32.08,31.9912,32.0711,14400.0
2011-06-06 15:40:00,36.12,36.2,36.1,36.13,50400.0,32.0711,32.1421,32.0533,32.08,50400.0
2011-06-06 15:50:00,36.13,36.16,36.08,36.14,69100.0,32.08,32.1066,32.0356,32.0889,69100.0
2011-06-07 09:30:00,36.24,36.24,35.87,35.87,19700.0,32.1776,32.1776,31.8491,31.8491,19700.0
2011-06-07 09:40:00,35.88,35.99,35.8,35.94,12500.0,31.858,31.9557,31.787,31.9113,12500.0
2011-06-07 09:50:00,35.93,36.04,35.89,36.03,4400.0,31.9024,32.0001,31.8669,31.9912,4400.0
2011-06-07 10:00:00,36.02,36.14,35.98,36.14,6200.0,31.9823,32.0889,31.9468,32.0889,6200.0
2011-06-07 10:10:00,36.17,36.33,36.17,36.25,5500.0,32.1155,32.2576,32.1155,32.1865,5500.0
2011-06-07 10:20:00,36.24,36.26,36.15,36.19,6200.0,32.1776,32.1954,32.0977,32.1333,6200.0
2011-06-07 10:30:00,36.18,36.31,36.14,36.31,4900.0,32.1244,32.2398,32.0889,32.2398,4900.0
2011-06-07 10:40:00,36.31,36.33,36.26,36.32,3400.0,32.2398,32.2576,32.1954,32.2487,3400.0
2011-06-07 10:50:00,36.32,36.35,36.31,36.33,3900.0,32.2487,32.2753,32.2398,32.2576,3900.0
2011-06-07 11:00:00,36.32,36.34,36.27,36.27,2300.0,32.2487,32.2664,32.2043,32.2043,2300.0
2011-06-07 11:10:00,36.27,36.27,36.2,36.23,4500.0,32.2043,32.2043,32.1421,32.1688,4500.0
2011-06-07 11:20:00,36.21,36.34,36.21,36.3,45700.0,32.151,32.2664,32.151,32.2309,45700.0
2011-06-07 11:30:00,36.31,36.34,36.26,36.3,13300.0,32.2398,32.2664,32.1954,32.2309,13300.0
2011-06-07 11:40:00,36.33,36.38,36.29,36.29,9400.0,32.2576,32.302,32.222,32.222,9400.0
2011-06-07 11:50:00,36.32,36.39,36.31,36.39,4700.0,32.2487,32.3108,32.2398,32.3108,4700.0
2011-06-07 12:00:00,36.38,36.4,36.36,36.39,4700.0,32.302,32.3197,32.2842,32.3108,4700.0
2011-06-07 12:10:00,36.38,36.4,36.35,36.35,2800.0,32.302,32.3197,32.2753,32.2753,2800.0
2011-06-07 12:20:00,36.38,36.46,36.37,36.41,24200.0,32.302,32.373,32.2931,32.3286,24200.0
2011-06-07 12:30:00,36.4,36.45,36.38,36.45,5800.0,32.3197,32.3641,32.302,32.3641,5800.0
2011-06-07 12:40:00,36.45,36.46,36.38,36.41,4300.0,32.3641,32.373,32.302,32.3286,4300.0
2011-06-07 12:50:00,36.42,36.51,36.42,36.51,5600.0,32.3375,32.4174,32.3375,32.4174,5600.0
2011-06-07 13:00:00,36.5,36.51,36.47,36.48,6400.0,32.4085,32.4174,32.3819,32.3907,6400.0
2011-06-07 13:10:00,36.49,36.54,36.48,36.52,11300.0,32.3996,32.444,32.3907,32.4263,11300.0
2011-06-07 13:20:00,36.51,36.52,36.48,36.48,5100.0,32.4174,32.4263,32.3907,32.3907,5100.0
2011-06-07 13:30:00,36.51,36.55,36.51,36.54,1800.0,32.4174,32.4529,32.4174,32.444,1800.0
2011-06-07 13:40:00,36.55,36.57,36.52,36.52,7300.0,32.4529,32.4707,32.4263,32.4263,7300.0
2011-06-07 13:50:00,36.54,36.58,36.54,36.55,5100.0,32.444,32.4795,32.444,32.4529,5100.0
2011-06-07 14:00:00,36.56,36.66,36.55,36.66,10800.0,32.4618,32.5506,32.4529,32.5506,10800.0
2011-06-07 14:10:00,36.65,36.68,36.64,36.67,6800.0,32.5417,32.5683,32.5328,32.5594,6800.0
2011-06-07 14:20:00,36.68,36.74,36.67,36.74,11700.0,32.5683,32.6216,32.5594,32.6216,11700.0
2011-06-07 14:30:00,36.73,36.74,36.69,36.72,18200.0,32.6127,32.6216,32.5772,32.6038,18200.0
2011-06-07 14:40:00,36.72,36.78,36.7,36.74,9800.0,32.6038,32.6571,32.5861,32.6216,9800.0
2011-06-07 14:50:00,36.75,36.75,36.69,36.74,7800.0,32.6305,32.6305,32.5772,32.6216,7800.0
2011-06-07 15:00:00,36.74,36.78,36.72,36.76,18600.0,32.6216,32.6571,32.6038,32.6394,18600.0
2011-06-07 15:10:00,36.77,36.82,36.77,36.79,17100.0,32.6482,32.6926,32.6482,32.666,17100.0
2011-06-07 15:20:00,36.79,36.79,36.71,36.72,21700.0,32.666,32.666,32.595,32.6038,21700.0
2011-06-07 15:30:00,36.71,36.76,36.69,36.71,20500.0,32.595,32.6394,32.5772,32.595,20500.0
2011-06-07 15:40:00,36.71,36.79,36.69,36.71,46500.0,32.595,32.666,32.5772,32.595,46500.0
2011-06-07 15:50:00,36.7,36.73,36.65,36.67,72200.0,32.5861,32.6127,32.5417,32.5594,72200.0
2011-06-08 09:30:00,36.48,36.57,36.39,36.43,4200.0,32.3907,32.4707,32.3108,32.3463,4200.0
2011-06-08 09:40:00,36.46,36.51,36.44,36.46,1800.0,32.373,32.4174,32.3552,32.373,1800.0
2011-06-08 09:50:00,36.47,36.47,36.35,36.36,3200.0,32.3819,32.3819,32.2753,32.2842,3200.0
2011-06-08 10:00:00,36.36,36.44,36.36,36.41,3500.0,32.2842,32.3552,32.2842,32.3286,3500.0
2011-06-08 10:10:00,36.4,36.47,36.36,36.36,5200.0,32.3197,32.3819,32.2842,32.2842,5200.0
2011-06-08 10:20:00,36.39,36.43,36.39,36.43,1700.0,32.3108,32.3463,32.3108,32.3463,1700.0
2011-06-08 10:30:00,36.44,36.48,36.36,36.4,6000.0,32.3552,32.3907,32.2842,32.3197,6000.0
2011-06-08 10:40:00,36.4,36.54,36.4,36.54,4300.0,32.3197,32.444,32.3197,32.444,4300.0
2011-06-08 10:50:00,36.57,36.58,36.52,36.52,3100.0,32.4707,32.4795,32.4263,32.4263,3100.0
2011-06-08 11:00:00,36.55,36.57,36.51,36.54,5500.0,32.4529,32.4707,32.4174,32.444,5500.0
2011-06-08 11:10:00,36.54,36.54,36.44,36.44,6200.0,32.444,32.444,32.3552,32.3552,6200.0
2011-06-08 11:20:00,36.46,36.47,36.39,36.4,6000.0,32.373,32.3819,32.3108,32.3197,6000.0
2011-06-08 11:30:00,36.39,36.43,36.36,36.42,4900.0,32.3108,32.3463,32.2842,32.3375,4900.0
2011-06-08 11:40:00,36.45,36.45,36.35,36.43,4200.0,32.3641,32.3641,32.2753,32.3463,4200.0
2011-06-08 11:50:00,36.45,36.54,36.45,36.53,2600.0,32.3641,32.444,32.3641,32.4351,2600.0
2011-06-08 12:00:00,36.55,36.55,36.47,36.47,3100.0,32.4529,32.4529,32.3819,32.3819,3100.0
2011-06-08 12:10:00,36.48,36.5,36.47,36.49,4100.0,32.3907,32.4085,32.3819,32.3996,4100.0
2011-06-08 12:20:00,36.5,36.5,36.42,36.45,75800.0,32.4085,32.4085,32.3375,32.3641,75800.0
2011-06-08 12:30:00,36.45,36.46,36.41,36.46,6200.0,32.3641,32.373,32.3286,32.373,6200.0
2011-06-08 12:40:00,36.47,36.51,36.45,36.51,1400.0,32.3819,32.4174,32.3641,32.4174,1400.0
2011-06-08 12:50:00,36.46,36.53,36.46,36.53,2000.0,32.373,32.4351,32.373,32.4351,2000.0
2011-06-08 13:00:00,36.52,36.56,36.51,36.53,3400.0,32.4263,32.4618,32.4174,32.4351,3400.0
2011-06-08 13:10:00,36.5,36.5,36.47,36.47,2100.0,32.4085,32.4085,32.3819,32.3819,2100.0
2011-06-08 13:20:00,36.49,36.5,36.44,36.45,2900.0,32.3996,32.4085,32.3552,32.3641,2900.0
2011-06-08 13:30:00,36.45,36.45,36.35,36.4,4300.0,32.3641,32.3641,32.2753,32.3197,4300.0
2011-06-08 13:40:00,36.37,36.4,36.35,36.4,4200.0,32.2931,32.3197,32.2753,32.3197,4200.0
2011-06-08 13:50:00,36.4,36.4,36.33,36.34,4200.0,32.3197,32.3197,32.2576,32.2664,4200.0
2011-06-08 14:00:00,36.35,36.4,36.34,36.36,8500.0,32.2753,32.3197,32.2664,32.2842,8500.0
2011-06-08 14:10:00,36.34,36.36,36.3,36.34,8500.0,32.2664,32.2842,32.2309,32.2664,8500.0
2011-06-08 14:20:00,36.34,36.36,36.3,36.34,6700.0,32.2664,32.2842,32.2309,32.2664,6700.0
2011-06-08 14:30:00,36.35,36.49,36.35,36.44,8200.0,32.2753,32.3996,32.2753,32.3552,8200.0
2011-06-08 14:40:00,36.45,36.46,36.37,36.38,5200.0,32.3641,32.373,32.2931,32.302,5200.0
2011-06-08 14:50:00,36.36,36.41,36.35,36.37,6000.0,32.2842,32.3286,32.2753,32.2931,6000.0
2011-06-08 15:00:00,36.36,36.4,36.35,36.37,7900.0,32.2842,32.3197,32.2753,32.2931,7900.0
2011-06-08 15:10:00,36.38,36.4,36.3,36.31,11800.0,32.302,32.3197,32.2309,32.2398,11800.0
2011-06-08 15:20:00,36.31,36.32,36.27,36.29,9400.0,32.2398,32.2487,32.2043,32.222,9400.0
2011-06-08 15:30:00,36.31,36.34,36.28,36.33,18500.0,32.2398,32.2664,32.2132,32.2576,18500.0
2011-06-08 15:40:00,36.32,36.42,36.3,36.41,33100.0,32.2487,32.3375,32.2309,32.3286,33100.0
2011-06-08 15:50:00,36.4,36.41,36.34,36.38,66700.0,32.3197,32.3286,32.2664,32.302,66700.0
2011-06-09 09:30:00,36.49,36.49,36.15,36.28,17600.0,32.3996,32.3996,32.0977,32.2132,17600.0
2011-06-09 09:40:00,36.29,36.32,36.24,36.25,3400.0,32.222,32.2487,32.1776,32.1865,3400.0
2011-06-09 09:50:00,36.25,36.29,36.22,36.26,5200.0,32.1865,32.222,32.1599,32.1954,5200.0
2011-06-09 10:00:00,36.33,36.42,36.29,36.42,3300.0,32.2576,32.3375,32.222,32.3375,3300.0
2011-06-09 10:10:00,36.42,36.43,36.35,36.35,3800.0,32.3375,32.3463,32.2753,32.2753,3800.0
2011-06-09 10:20:00,36.35,36.37,36.28,36.32,58300.0,32.2753,32.2931,32.2132,32.2487,58300.0
2011-06-09 10:30:00,36.35,36.59,36.35,36.59,4600.0,32.2753,32.4884,32.2753,32.4884,4600.0
2011-06-09 10:40:00,36.56,36.72,36.56,36.72,9000.0,32.4618,32.6038,32.4618,32.6038,9000.0
2011-06-09 10:50:00,36.75,36.75,36.68,36.75,3900.0,32.6305,32.6305,32.5683,32.6305,3900.0
2011-06-09 11:00:00,36.73,36.73,36.64,36.64,4900.0,32.6127,32.6127,32.5328,32.5328,4900.0
2011-06-09 11:10:00,36.61,36.62,36.58,36.58,1700.0,32.5062,32.515,32.4795,32.4795,1700.0
2011-06-09 11:20:00,36.58,36.58,36.52,36.56,3500.0,32.4795,32.4795,32.4263,32.4618,3500.0
2011-06-09 11:30:00,36.58,36.65,36.56,36.65,5100.0,32.4795,32.5417,32.4618,32.5417,5100.0
2011-06-09 11:40:00,36.65,36.68,36.64,36.68,7400.0,32.5417,32.5683,32.5328,32.5683,7400.0
2011-06-09 11:50:00,36.71,36.73,36.66,36.68,5300.0,32.595,32.6127,32.5506,32.5683,5300.0
2011-06-09 12:00:00,36.66,36.71,36.65,36.69,1900.0,32.5506,32.595,32.5417,32.5772,1900.0
2011-06-09 12:10:00,36.72,36.75,36.65,36.66,3600.0,32.6038,32.6305,32.5417,32.5506,3600.0
2011-06-09 12:20:00,36.66,36.75,36.65,36.75,9800.0,32.5506,32.6305,32.5417,32.6305,9800.0
2011-06-09 12:30:00,36.74,36.79,36.74,36.78,6100.0,32.6216,32.666,32.6216,32.6571,6100.0
2011-06-09 12:40:00,36.79,36.84,36.79,36.81,4100.0,32.666,32.7104,32.666,32.6838,4100.0
2011-06-09 12:50:00,36.78,36.81,36.78,36.8,3000.0,32.6571,32.6838,32.6571,32.6749,3000.0
2011-06-09 13:00:00,36.81,36.82,36.77,36.8,4500.0,32.6838,32.6926,32.6482,32.6749,4500.0
2011-06-09 13:10:00,36.79,36.82,36.78,36.79,2700.0,32.666,32.6926,32.6571,32.666,2700.0
2011-06-09 13:20:00,36.79,36.82,36.79,36.82,2900.0,32.666,32.6926,32.666,32.6926,2900.0
2011-06-09 13:30:00,36.81,36.82,36.8,36.81,1500.0,32.6838,32.6926,32.6749,32.6838,1500.0
2011-06-09 13:40:00,36.81,36.83,36.8,36.8,1800.0,32.6838,32.7015,32.6749,32.6749,1800.0
2011-06-09 13:50:00,36.81,36.85,36.81,36.84,4800.0,32.6838,32.7193,32.6838,32.7104,4800.0
2011-06-09 14:00:00,36.83,36.86,36.76,36.78,17700.0,32.7015,32.7281,32.6394,32.6571,17700.0
2011-06-09 14:10:00,36.78,36.86,36.78,36.86,3800.0,32.6571,32.7281,32.6571,32.7281,3800.0
2011-06-09 14:20:00,36.86,36.86,36.83,36.83,6000.0,32.7281,32.7281,32.7015,32.7015,6000.0
2011-06-09 14:30:00,36.83,36.85,36.82,36.85,5200.0,32.7015,32.7193,32.6926,32.7193,5200.0
2011-06-09 14:40:00,36.86,36.89,36.84,36.84,3700.0,32.7281,32.7548,32.7104,32.7104,3700.0
2011-06-09 14:50:00,36.85,36.94,36.84,36.93,8800.0,32.7193,32.7992,32.7104,32.7903,8800.0
2011-06-09 15:00:00,36.94,36.96,36.93,36.95,11300.0,32.7992,32.8169,32.7903,32.8081,11300.0
2011-06-09 15:10:00,36.95,36.98,36.9,36.9,10200.0,32.8081,32.8347,32.7637,32.7637,10200.0
2011-06-09 15:20:00,36.9,36.96,36.9,36.93,9800.0,32.7637,32.8169,32.7637,32.7903,9800.0
2011-06-09 15:30:00,36.93,36.93,36.86,36.87,19000.0,32.7903,32.7903,32.7281,32.737,19000.0
2011-06-09 15:40:00,36.87,36.89,36.83,36.86,30100.0,32.737,32.7548,32.7015,32.7281,30100.0
2011-06-09 15:50:00,36.87,36.99,36.84,36.95,74800.0,32.737,32.8436,32.7104,32.8081,74800.0
2011-06-10 09:30:00,36.68,36.84,36.59,36.65,7900.0,32.5683,32.7104,32.4884,32.5417,7900.0
2011-06-10 09:40:00,36.61,36.82,36.61,36.81,7500.0,32.5062,32.6926,32.5062,32.6838,7500.0
2011-06-10 09:50:00,36.82,36.82,36.74,36.81,11900.0,32.6926,32.6926,32.6216,32.6838,11900.0
2011-06-10 10:00:00,36.81,36.82,36.75,36.75,21200.0,32.6838,32.6926,32.6305,32.6305,21200.0
2011-06-10 10:10:00,36.75,36.83,36.75,36.83,12700.0,32.6305,32.7015,32.6305,32.7015,12700.0
2011-06-10 10:20:00,36.82,36.83,36.75,36.83,11600.0,32.6926,32.7015,32.6305,32.7015,11600.0
2011-06-10 10:30:00,36.84,36.92,36.82,36.88,18500.0,32.7104,32.7814,32.6926,32.7459,18500.0
2011-06-10 10:40:00,36.89,36.94,36.87,36.91,12500.0,32.7548,32.7992,32.737,32.7725,12500.0
2011-06-10 10:50:00,36.94,36.94,36.82,36.85,9500.0,32.7992,32.7992,32.6926,32.7193,9500.0
2011-06-10 11:00:00,36.84,36.87,36.76,36.76,13700.0,32.7104,32.737,32.6394,32.6394,13700.0
2011-06-10 11:10:00,36.76,36.78,36.75,36.78,15100.0,32.6394,32.6571,32.6305,32.6571,15100.0
2011-06-10 11:20:00,36.79,36.83,36.78,36.78,5400.0,32.666,32.7015,32.6571,32.6571,5400.0
2011-06-10 11:30:00,36.77,36.78,36.74,36.75,15000.0,32.6482,32.6571,32.6216,32.6305,15000.0
2011-06-10 11:40:00,36.74,36.84,36.74,36.84,4900.0,32.6216,32.7104,32.6216,32.7104,4900.0
2011-06-10 11:50:00,36.84,36.85,36.82,36.85,4700.0,32.7104,32.7193,32.6926,32.7193,4700.0
2011-06-10 12:00:00,36.85,36.86,36.82,36.85,3000.0,32.7193,32.7281,32.6926,32.7193,3000.0
2011-06-10 12:10:00,36.84,36.84,36.79,36.83,6700.0,32.7104,32.7104,32.666,32.7015,6700.0
2011-06-10 12:20:00,36.83,36.87,36.82,36.86,4300.0,32.7015,32.737,32.6926,32.7281,4300.0
2011-06-10 12:30:00,36.85,36.93,36.85,36.9,6500.0,32.7193,32.7903,32.7193,32.7637,6500.0
2011-06-10 12:40:00,36.9,36.92,36.89,36.9,13400.0,32.7637,32.7814,32.7548,32.7637,13400.0
2011-06-10 12:50:00,36.9,36.92,36.9,36.91,4500.0,32.7637,32.7814,32.7637,32.7725,4500.0
2011-06-10 13:00:00,36.91,36.91,36.84,36.88,3700.0,32.7725,32.7725,32.7104,32.7459,3700.0
2011-06-10 13:10:00,36.89,36.89,36.83,36.83,7400.0,32.7548,32.7548,32.7015,32.7015,7400.0
2011-06-10 13:20:00,36.83,36.84,36.82,36.82,2900.0,32.7015,32.7104,32.6926,32.6926,2900.0
2011-06-10 13:30:00,36.82,36.83,36.8,36.83,16800.0,32.6926,32.7015,32.6749,32.7015,16800.0
2011-06-10 13:40:00,36.83,36.84,36.8,36.82,14400.0,32.7015,32.7104,32.6749,32.6926,14400.0
2011-06-10 13:50:00,36.83,36.89,36.82,36.84,16600.0,32.7015,32.7548,32.6926,32.7104,16600.0
2011-06-10 14:00:00,36.84,37.08,36.83,37.0,44600.0,32.7104,32.9235,32.7015,32.8525,44600.0
2011-06-10 14:10:00,37.0,37.07,36.96,37.07,5900.0,32.8525,32.9146,32.8169,32.9146,5900.0
2011-06-10 14:20:00,37.07,37.07,36.98,37.02,8800.0,32.9146,32.9146,32.8347,32.8702,8800.0
2011-06-10 14:30:00,37.01,37.05,36.97,36.97,10300.0,32.8613,32.8968,32.8258,32.8258,10300.0
2011-06-10 14:40:00,36.98,37.02,36.96,36.98,9000.0,32.8347,32.8702,32.8169,32.8347,9000.0
2011-06-10 14:50:00,37.0,37.12,36.98,37.12,8100.0,32.8525,32.959,32.8347,32.959,8100.0
2011-06-10 15:00:00,37.12,37.14,37.02,37.06,12100.0,32.959,32.9768,32.8702,32.9057,12100.0
2011-06-10 15:10:00,37.05,37.09,37.05,37.07,10900.0,32.8968,32.9324,32.8968,32.9146,10900.0
2011-06-10 15:20:00,37.07,37.07,36.99,37.02,20900.0,32.9146,32.9146,32.8436,32.8702,20900.0
2011-06-10 15:30:00,37.03,37.13,37.03,37.11,37600.0,32.8791,32.9679,32.8791,32.9501,37600.0
2011-06-10 15:40:00,37.11,37.12,37.0,37.04,44700.0,32.9501,32.959,32.8525,32.888,44700.0
2011-06-10 15:50:00,37.02,37.06,37.0,37.05,81100.0,32.8702,32.9057,32.8525,32.8968,81100.0
2011-06-13 09:30:00,37.0,37.0,36.83,36.98,19200.0,32.8525,32.8525,32.7015,32.8347,19200.0
2011-06-13 09:40:00,37.0,37.17,36.99,37.17,6900.0,32.8525,33.0034,32.8436,33.0034,6900.0
2011-06-13 09:50:00,37.16,37.4,37.16,37.36,13400.0,32.9945,33.2076,32.9945,33.1721,13400.0
2011-06-13 10:00:00,37.35,37.38,37.19,37.21,11500.0,33.1632,33.1899,33.0212,33.0389,11500.0
2011-06-13 10:10:00,37.21,37.23,37.18,37.22,13300.0,33.0389,33.0567,33.0123,33.0478,13300.0
2011-06-13 10:20:00,37.22,37.28,37.2,37.28,9000.0,33.0478,33.1011,33.03,33.1011,9000.0
2011-06-13 10:30:00,37.28,37.28,37.18,37.25,13500.0,33.1011,33.1011,33.0123,33.0744,13500.0
2011-06-13 10:40:00,37.23,37.34,37.22,37.3,10900.0,33.0567,33.1543,33.0478,33.1188,10900.0
2011-06-13 10:50:00,37.28,37.31,37.2,37.23,8900.0,33.1011,33.1277,33.03,33.0567,8900.0
2011-06-13 11:00:00,37.23,37.31,37.2,37.27,18600.0,33.0567,33.1277,33.03,33.0922,18600.0
2011-06-13 11:10:00,37.26,37.29,37.22,37.28,13400.0,33.0833,33.1099,33.0478,33.1011,13400.0
2011-06-13 11:20:00,37.28,37.41,37.27,37.4,7100.0,33.1011,33.2165,33.0922,33.2076,7100.0
2011-06-13 11:30:00,37.38,37.42,37.38,37.42,5300.0,33.1899,33.2254,33.1899,33.2254,5300.0
2011-06-13 11:40:00,37.42,37.43,37.28,37.28,11400.0,33.2254,33.2343,33.1011,33.1011,11400.0
2011-06-13 11:50:00,37.28,37.28,37.22,37.24,10600.0,33.1011,33.1011,33.0478,33.0656,10600.0
2011-06-13 12:00:00,37.25,37.28,37.23,37.27,12600.0,33.0744,33.1011,33.0567,33.0922,12600.0
2011-06-13 12:10:00,37.27,37.28,37.21,37.22,14700.0,33.0922,33.1011,33.0389,33.0478,14700.0
2011-06-13 12:20:00,37.23,37.29,37.23,37.29,13200.0,33.0567,33.1099,33.0567,33.1099,13200.0
2011-06-13 12:30:00,37.28,37.36,37.28,37.36,8600.0,33.1011,33.1721,33.1011,33.1721,8600.0
2011-06-13 12:40:00,37.36,37.37,37.33,37.35,8300.0,33.1721,33.181,33.1455,33.1632,8300.0
2011-06-13 12:50:00,37.36,37.4,37.33,37.38,8500.0,33.1721,33.2076,33.1455,33.1899,8500.0
2011-06-13 13:00:00,37.36,37.38,37.18,37.2,13100.0,33.1721,33.1899,33.0123,33.03,13100.0
2011-06-13 13:10:00,37.2,37.28,37.2,37.28,77000.0,33.03,33.1011,33.03,33.1011,77000.0
2011-06-13 13:20:00,37.29,37.35,37.28,37.35,7500.0,33.1099,33.1632,33.1011,33.1632,7500.0
2011-06-13 13:30:00,37.35,37.36,37.26,37.28,7500.0,33.1632,33.1721,33.0833,33.1011,7500.0
2011-06-13 13:40:00,37.29,37.33,37.29,37.31,5300.0,33.1099,33.1455,33.1099,33.1277,5300.0
2011-06-13 13:50:00,37.33,37.44,37.32,37.44,11100.0,33.1455,33.2431,33.1366,33.2431,11100.0
2011-06-13 14:00:00,37.42,37.51,37.41,37.47,14900.0,33.2254,33.3053,33.2165,33.2698,14900.0
2011-06-13 14:10:00,37.47,37.51,37.39,37.39,6300.0,33.2698,33.3053,33.1987,33.1987,6300.0
2011-06-13 14:20:00,37.39,37.42,37.36,37.39,8800.0,33.1987,33.2254,33.1721,33.1987,8800.0
2011-06-13 14:30:00,37.37,37.39,37.29,37.3,12200.0,33.181,33.1987,33.1099,33.1188,12200.0
2011-06-13 14:40:00,37.3,37.35,37.3,37.35,12200.0,33.1188,33.1632,33.1188,33.1632,12200.0
2011-06-13 14:50:00,37.35,37.39,37.3,37.3,23300.0,33.1632,33.1987,33.1188,33.1188,23300.0
2011-06-13 15:00:00,37.3,37.35,37.28,37.33,21900.0,33.1188,33.1632,33.1011,33.1455,21900.0
2011-06-13 15:10:00,37.32,37.36,37.29,37.33,23600.0,33.1366,33.1721,33.1099,33.1455,23600.0
2011-06-13 15:20:00,37.33,37.36,37.32,37.34,14100.0,33.1455,33.1721,33.1366,33.1543,14100.0
2011-06-13 15:30:00,37.33,37.35,37.3,37.3,29600.0,33.1455,33.1632,33.1188,33.1188,29600.0
2011-06-13 15:40:00,37.3,37.37,37.3,37.36,41000.0,33.1188,33.181,33.1188,33.1721,41000.0
2011-06-13 15:50:00,37.36,37.4,37.34,37.37,57600.0,33.1721,33.2076,33.1543,33.181,57600.0
2011-06-14 09:30:00,37.88,37.92,37.53,37.87,84200.0,33.6338,33.6693,33.323,33.6249,84200.0
2011-06-14 09:40:00,37.85,38.04,37.73,38.0,68400.0,33.6072,33.7759,33.5006,33.7404,68400.0
2011-06-14 09:50:00,37.99,38.0,37.93,37.94,19300.0,33.7315,33.7404,33.6782,33.6871,19300.0
2011-06-14 10:00:00,37.95,38.0,37.76,37.79,17000.0,33.696,33.7404,33.5273,33.5539,17000.0
2011-06-14 10:10:00,37.77,37.77,37.64,37.64,4800.0,33.5361,33.5361,33.4207,33.4207,4800.0
2011-06-14 10:20:00,37.67,37.76,37.66,37.72,5200.0,33.4473,33.5273,33.4385,33.4917,5200.0
2011-06-14 10:30:00,37.69,37.75,37.63,37.63,8800.0,33.4651,33.5184,33.4118,33.4118,8800.0
2011-06-14 10:40:00,37.63,37.68,37.6,37.64,10400.0,33.4118,33.4562,33.3852,33.4207,10400.0
2011-06-14 10:50:00,37.62,37.66,37.6,37.64,8600.0,33.403,33.4385,33.3852,33.4207,8600.0
2011-06-14 11:00:00,37.64,37.69,37.61,37.67,7300.0,33.4207,33.4651,33.3941,33.4473,7300.0
2011-06-14 11:10:00,37.67,37.69,37.64,37.65,8300.0,33.4473,33.4651,33.4207,33.4296,8300.0
2011-06-14 11:20:00,37.65,37.67,37.61,37.65,8500.0,33.4296,33.4473,33.3941,33.4296,8500.0
2011-06-14 11:30:00,37.66,37.69,37.62,37.64,5500.0,33.4385,33.4651,33.403,33.4207,5500.0
2011-06-14 11:40:00,37.65,37.71,37.63,37.7,19800.0,33.4296,33.4829,33.4118,33.474,19800.0
2011-06-14 11:50:00,37.68,37.74,37.66,37.74,3600.0,33.4562,33.5095,33.4385,33.5095,3600.0
2011-06-14 12:00:00,37.74,37.75,37.71,37.73,4700.0,33.5095,33.5184,33.4829,33.5006,4700.0
2011-06-14 12:10:00,37.71,37.76,37.7,37.74,4900.0,33.4829,33.5273,33.474,33.5095,4900.0
2011-06-14 12:20:00,37.75,37.83,37.74,37.82,7200.0,33.5184,33.5894,33.5095,33.5805,7200.0
2011-06-14 12:30:00,37.83,37.84,37.77,37.81,7100.0,33.5894,33.5983,33.5361,33.5717,7100.0
2011-06-14 12:40:00,37.81,37.82,37.79,37.8,2500.0,33.5717,33.5805,33.5539,33.5628,2500.0
2011-06-14 12:50:00,37.8,37.87,37.78,37.85,4200.0,33.5628,33.6249,33.545,33.6072,4200.0
2011-06-14 13:00:00,37.83,37.84,37.79,37.8,5100.0,33.5894,33.5983,33.5539,33.5628,5100.0
2011-06-14 13:10:00,37.8,37.83,37.8,37.8,4400.0,33.5628,33.5894,33.5628,33.5628,4400.0
2011-06-14 13:20:00,37.8,37.8,37.79,37.8,4500.0,33.5628,33.5628,33.5539,33.5628,4500.0
2011-06-14 13:30:00,37.8,37.8,37.73,37.73,23400.0,33.5628,33.5628,33.5006,33.5006,23400.0
2011-06-14 13:40:00,37.71,37.71,37.63,37.67,22700.0,33.4829,33.4829,33.4118,33.4473,22700.0
2011-06-14 13:50:00,37.68,37.72,37.68,37.72,5700.0,33.4562,33.4917,33.4562,33.4917,5700.0
2011-06-14 14:00:00,37.72,37.74,37.68,37.71,7000.0,33.4917,33.5095,33.4562,33.4829,7000.0
2011-06-14 14:10:00,37.71,37.72,37.68,37.71,7100.0,33.4829,33.4917,33.4562,33.4829,7100.0
2011-06-14 14:20:00,37.72,37.75,37.71,37.74,3200.0,33.4917,33.5184,33.4829,33.5095,3200.0
2011-06-14 14:30:00,37.74,37.75,37.71,37.71,5100.0,33.5095,33.5184,33.4829,33.4829,5100.0
2011-06-14 14:40:00,37.69,37.76,37.69,37.76,7200.0,33.4651,33.5273,33.4651,33.5273,7200.0
2011-06-14 14:50:00,37.76,37.77,37.7,37.71,9800.0,33.5273,33.5361,33.474,33.4829,9800.0
2011-06-14 15:00:00,37.71,37.76,37.7,37.75,18100.0,33.4829,33.5273,33.474,33.5184,18100.0
2011-06-14 15:10:00,37.76,37.84,37.74,37.82,21200.0,33.5273,33.5983,33.5095,33.5805,21200.0
2011-06-14 15:20:00,37.83,37.84,37.79,37.82,15000.0,33.5894,33.5983,33.5539,33.5805,15000.0
2011-06-14 15:30:00,37.83,37.84,37.77,37.79,23900.0,33.5894,33.5983,33.5361,33.5539,23900.0
2011-06-14 15:40:00,37.78,37.8,37.73,37.78,28000.0,33.545,33.5628,33.5006,33.545,28000.0
2011-06-14 15:50:00,37.78,37.83,37.73,37.81,37800.0,33.545,33.5894,33.5006,33.5717,37800.0
2011-06-15 09:30:00,37.47,37.57,37.36,37.41,6400.0,33.2698,33.3586,33.1721,33.2165,6400.0
2011-06-15 09:40:00,37.33,37.52,37.33,37.48,5300.0,33.1455,33.3142,33.1455,33.2786,5300.0
2011-06-15 09:50:00,37.48,37.68,37.48,37.63,11800.0,33.2786,33.4562,33.2786,33.4118,11800.0
2011-06-15 10:00:00,37.6,37.65,37.57,37.58,12300.0,33.3852,33.4296,33.3586,33.3674,12300.0
2011-06-15 10:10:00,37.6,37.69,37.6,37.62,9900.0,33.3852,33.4651,33.3852,33.403,9900.0
2011-06-15 10:20:00,37.63,37.73,37.6,37.71,149200.0,33.4118,33.5006,33.3852,33.4829,149200.0
2011-06-15 10:30:00,37.7,37.86,37.69,37.83,21600.0,33.474,33.6161,33.4651,33.5894,21600.0
2011-06-15 10:40:00,37.82,37.85,37.77,37.83,10200.0,33.5805,33.6072,33.5361,33.5894,10200.0
2011-06-15 10:50:00,37.83,37.85,37.77,37.82,9900.0,33.5894,33.6072,33.5361,33.5805,9900.0
2011-06-15 11:00:00,37.8,37.89,37.8,37.88,16500.0,33.5628,33.6427,33.5628,33.6338,16500.0
2011-06-15 11:10:00,37.87,37.89,37.82,37.87,8000.0,33.6249,33.6427,33.5805,33.6249,8000.0
2011-06-15 11:20:00,37.88,37.89,37.82,37.82,6200.0,33.6338,33.6427,33.5805,33.5805,6200.0
2011-06-15 11:30:00,37.83,37.9,37.79,37.88,27800.0,33.5894,33.6516,33.5539,33.6338,27800.0
2011-06-15 11:40:00,37.87,37.87,37.77,37.78,22700.0,33.6249,33.6249,33.5361,33.545,22700.0
2011-06-15 11:50:00,37.77,37.78,37.7,37.74,31300.0,33.5361,33.545,33.474,33.5095,31300.0
2011-06-15 12:00:00,37.75,37.76,37.71,37.75,17700.0,33.5184,33.5273,33.4829,33.5184,17700.0
2011-06-15 12:10:00,37.75,37.77,37.72,37.74,14600.0,33.5184,33.5361,33.4917,33.5095,14600.0
2011-06-15 12:20:00,37.74,37.83,37.69,37.83,25900.0,33.5095,33.5894,33.4651,33.5894,25900.0
2011-06-15 12:30:00,37.81,37.83,37.77,37.77,17000.0,33.5717,33.5894,33.5361,33.5361,17000.0
2011-06-15 12:40:00,37.77,37.79,37.77,37.77,12700.0,33.5361,33.5539,33.5361,33.5361,12700.0
2011-06-15 12:50:00,37.78,37.78,37.68,37.69,16200.0,33.545,33.545,33.4562,33.4651,16200.0
2011-06-15 13:00:00,37.7,37.73,37.68,37.68,12000.0,33.474,33.5006,33.4562,33.4562,12000.0
2011-06-15 13:10:00,37.68,37.69,37.63,37.65,13800.0,33.4562,33.4651,33.4118,33.4296,13800.0
2011-06-15 13:20:00,37.66,37.67,37.6,37.66,7200.0,33.4385,33.4473,33.3852,33.4385,7200.0
2011-06-15 13:30:00,37.67,37.67,37.58,37.6,10900.0,33.4473,33.4473,33.3674,33.3852,10900.0
2011-06-15 13:40:00,37.59,37.65,37.55,37.62,17900.0,33.3763,33.4296,33.3408,33.403,17900.0
2011-06-15 13:50:00,37.62,37.62,37.57,37.62,10000.0,33.403,33.403,33.3586,33.403,10000.0
2011-06-15 14:00:00,37.61,37.7,37.61,37.69,12500.0,33.3941,33.474,33.3941,33.4651,12500.0
2011-06-15 14:10:00,37.67,37.7,37.6,37.6,54000.0,33.4473,33.474,33.3852,33.3852,54000.0
2011-06-15 14:20:00,37.58,37.6,37.56,37.58,26800.0,33.3674,33.3852,33.3497,33.3674,26800.0
2011-06-15 14:30:00,37.58,37.66,37.58,37.64,34200.0,33.3674,33.4385,33.3674,33.4207,34200.0
2011-06-15 14:40:00,37.63,37.7,37.57,37.65,30800.0,33.4118,33.474,33.3586,33.4296,30800.0
2011-06-15 14:50:00,37.63,37.66,37.58,37.61,34600.0,33.4118,33.4385,33.3674,33.3941,34600.0
2011-06-15 15:00:00,37.61,37.66,37.53,37.59,87900.0,33.3941,33.4385,33.323,33.3763,87900.0
2011-06-15 15:10:00,37.59,37.64,37.55,37.61,69100.0,33.3763,33.4207,33.3408,33.3941,69100.0
2011-06-15 15:20:00,37.61,37.63,37.55,37.59,34900.0,33.3941,33.4118,33.3408,33.3763,34900.0
2011-06-15 15:30:00,37.6,37.61,37.49,37.52,21500.0,33.3852,33.3941,33.2875,33.3142,21500.0
2011-06-15 15:40:00,37.51,37.59,37.51,37.58,36700.0,33.3053,33.3763,33.3053,33.3674,36700.0
2011-06-15 15:50:00,37.57,37.63,37.56,37.61,88700.0,33.3586,33.4118,33.3497,33.3941,88700.0
2011-06-16 09:30:00,37.56,37.7,37.39,37.67,23100.0,33.3497,33.474,33.1987,33.4473,23100.0
2011-06-16 09:40:00,37.7,37.78,37.65,37.73,9100.0,33.474,33.545,33.4296,33.5006,9100.0
2011-06-16 09:50:00,37.69,37.78,37.66,37.77,15800.0,33.4651,33.545,33.4385,33.5361,15800.0
2011-06-16 10:00:00,37.76,37.87,37.67,37.84,42000.0,33.5273,33.6249,33.4473,33.5983,42000.0
2011-06-16 10:10:00,37.85,37.92,37.84,37.88,39100.0,33.6072,33.6693,33.5983,33.6338,39100.0
2011-06-16 10:20:00,37.89,37.92,37.83,37.83,10700.0,33.6427,33.6693,33.5894,33.5894,10700.0
2011-06-16 10:30:00,37.84,37.94,37.79,37.92,18100.0,33.5983,33.6871,33.5539,33.6693,18100.0
2011-06-16 10:40:00,37.95,38.01,37.93,38.0,15400.0,33.696,33.7492,33.6782,33.7404,15400.0
2011-06-16 10:50:00,38.0,38.04,37.97,38.03,9600.0,33.7404,33.7759,33.7137,33.767,9600.0
2011-06-16 11:00:00,38.02,38.02,37.97,37.99,11400.0,33.7581,33.7581,33.7137,33.7315,11400.0
2011-06-16 11:10:00,37.99,38.05,37.97,38.04,20100.0,33.7315,33.7848,33.7137,33.7759,20100.0
2011-06-16 11:20:00,38.04,38.09,37.99,38.07,19100.0,33.7759,33.8203,33.7315,33.8025,19100.0
2011-06-16 11:30:00,38.08,38.09,38.06,38.06,12600.0,33.8114,33.8203,33.7936,33.7936,12600.0
2011-06-16 11:40:00,38.07,38.08,38.04,38.06,42300.0,33.8025,33.8114,33.7759,33.7936,42300.0
2011-06-16 11:50:00,38.05,38.08,38.01,38.07,10900.0,33.7848,33.8114,33.7492,33.8025,10900.0
2011-06-16 12:00:00,38.08,38.08,38.05,38.05,10000.0,33.8114,33.8114,33.7848,33.7848,10000.0
2011-06-16 12:10:00,38.05,38.06,38.01,38.05,9800.0,33.7848,33.7936,33.7492,33.7848,9800.0
2011-06-16 12:20:00,38.04,38.08,38.02,38.08,20800.0,33.7759,33.8114,33.7581,33.8114,20800.0
2011-06-16 12:30:00,38.08,38.08,38.02,38.03,16000.0,33.8114,33.8114,33.7581,33.767,16000.0
2011-06-16 12:40:00,38.04,38.05,38.03,38.05,24300.0,33.7759,33.7848,33.767,33.7848,24300.0
2011-06-16 12:50:00,38.04,38.08,38.04,38.05,7400.0,33.7759,33.8114,33.7759,33.7848,7400.0
2011-06-16 13:00:00,38.04,38.08,38.0,38.07,21700.0,33.7759,33.8114,33.7404,33.8025,21700.0
2011-06-16 13:10:00,38.08,38.17,38.07,38.13,42200.0,33.8114,33.8913,33.8025,33.8558,42200.0
2011-06-16 13:20:00,38.12,38.12,38.05,38.09,13600.0,33.8469,33.8469,33.7848,33.8203,13600.0
2011-06-16 13:30:00,38.09,38.11,38.05,38.07,19700.0,33.8203,33.838,33.7848,33.8025,19700.0
2011-06-16 13:40:00,38.07,38.09,37.99,38.01,25800.0,33.8025,33.8203,33.7315,33.7492,25800.0
2011-06-16 13:50:00,38.01,38.03,37.96,38.01,19900.0,33.7492,33.767,33.7048,33.7492,19900.0
2011-06-16 14:00:00,38.0,38.0,37.9,37.92,26300.0,33.7404,33.7404,33.6516,33.6693,26300.0
2011-06-16 14:10:00,37.92,37.94,37.9,37.9,22100.0,33.6693,33.6871,33.6516,33.6516,22100.0
2011-06-16 14:20:00,37.9,37.92,37.83,37.83,41200.0,33.6516,33.6693,33.5894,33.5894,41200.0
2011-06-16 14:30:00,37.82,37.83,37.68,37.68,10700.0,33.5805,33.5894,33.4562,33.4562,10700.0
2011-06-16 14:40:00,37.68,37.73,37.61,37.61,16400.0,33.4562,33.5006,33.3941,33.3941,16400.0
2011-06-16 14:50:00,37.62,37.65,37.58,37.6,18600.0,33.403,33.4296,33.3674,33.3852,18600.0
2011-06-16 15:00:00,37.6,37.66,37.57,37.66,12100.0,33.3852,33.4385,33.3586,33.4385,12100.0
2011-06-16 15:10:00,37.64,37.66,37.57,37.59,10400.0,33.4207,33.4385,33.3586,33.3763,10400.0
2011-06-16 15:20:00,37.59,37.66,37.59,37.65,15000.0,33.3763,33.4385,33.3763,33.4296,15000.0
2011-06-16 15:30:00,37.65,37.76,37.64,37.75,20400.0,33.4296,33.5273,33.4207,33.5184,20400.0
2011-06-16 15:40:00,37.76,37.88,37.74,37.87,34800.0,33.5273,33.6338,33.5095,33.6249,34800.0
2011-06-16 15:50:00,37.88,37.93,37.87,37.9,64800.0,33.6338,33.6782,33.6249,33.6516,64800.0
2011-06-17 09:30:00,38.25,38.25,38.04,38.14,127300.0,33.9623,33.9623,33.7759,33.8647,127300.0
2011-06-17 09:40:00,38.08,38.08,38.01,38.03,3600.0,33.8114,33.8114,33.7492,33.767,3600.0
2011-06-17 09:50:00,37.99,37.99,37.79,37.79,10900.0,33.7315,33.7315,33.5539,33.5539,10900.0
2011-06-17 10:00:00,37.8,37.85,37.69,37.7,14500.0,33.5628,33.6072,33.4651,33.474,14500.0
2011-06-17 10:10:00,37.72,37.74,37.61,37.61,7800.0,33.4917,33.5095,33.3941,33.3941,7800.0
2011-06-17 10:20:00,37.61,37.62,37.49,37.53,7600.0,33.3941,33.403,33.2875,33.323,7600.0
2011-06-17 10:30:00,37.53,37.55,37.49,37.49,6300.0,33.323,33.3408,33.2875,33.2875,6300.0
2011-06-17 10:40:00,37.5,37.53,37.41,37.41,14500.0,33.2964,33.323,33.2165,33.2165,14500.0
2011-06-17 10:50:00,37.43,37.53,37.4,37.49,6100.0,33.2343,33.323,33.2076,33.2875,6100.0
2011-06-17 11:00:00,37.49,37.5,37.36,37.38,6200.0,33.2875,33.2964,33.1721,33.1899,6200.0
2011-06-17 11:10:00,37.42,37.5,37.42,37.48,3900.0,33.2254,33.2964,33.2254,33.2786,3900.0
2011-06-17 11:20:00,37.49,37.49,37.44,37.48,4100.0,33.2875,33.2875,33.2431,33.2786,4100.0
2011-06-17 11:30:00,37.47,37.47,37.36,37.38,8500.0,33.2698,33.2698,33.1721,33.1899,8500.0
2011-06-17 11:40:00,37.37,37.38,37.27,37.34,10400.0,33.181,33.1899,33.0922,33.1543,10400.0
2011-06-17 11:50:00,37.33,37.35,37.3,37.3,4000.0,33.1455,33.1632,33.1188,33.1188,4000.0
2011-06-17 12:00:00,37.3,37.31,37.27,37.3,8700.0,33.1188,33.1277,33.0922,33.1188,8700.0
2011-06-17 12:10:00,37.3,37.4,37.3,37.37,5700.0,33.1188,33.2076,33.1188,33.181,5700.0
2011-06-17 12:20:00,37.36,37.36,37.25,37.31,10300.0,33.1721,33.1721,33.0744,33.1277,10300.0
2011-06-17 12:30:00,37.32,37.35,37.28,37.3,5600.0,33.1366,33.1632,33.1011,33.1188,5600.0
2011-06-17 12:40:00,37.3,37.3,37.26,37.3,5300.0,33.1188,33.1188,33.0833,33.1188,5300.0
2011-06-17 12:50:00,37.29,37.31,37.2,37.3,6900.0,33.1099,33.1277,33.03,33.1188,6900.0
2011-06-17 13:00:00,37.3,37.3,37.15,37.21,8000.0,33.1188,33.1188,32.9856,33.0389,8000.0
2011-06-17 13:10:00,37.21,37.25,37.19,37.21,7400.0,33.0389,33.0744,33.0212,33.0389,7400.0
2011-06-17 13:20:00,37.21,37.25,37.19,37.24,9500.0,33.0389,33.0744,33.0212,33.0656,9500.0
2011-06-17 13:30:00,37.24,37.26,37.23,37.24,9000.0,33.0656,33.0833,33.0567,33.0656,9000.0
2011-06-17 13:40:00,37.24,37.25,37.19,37.25,8300.0,33.0656,33.0744,33.0212,33.0744,8300.0
2011-06-17 13:50:00,37.25,37.26,37.22,37.22,9500.0,33.0744,33.0833,33.0478,33.0478,9500.0
2011-06-17 14:00:00,37.22,37.25,37.19,37.2,13200.0,33.0478,33.0744,33.0212,33.03,13200.0
2011-06-17 14:10:00,37.19,37.28,37.19,37.25,10300.0,33.0212,33.1011,33.0212,33.0744,10300.0
2011-06-17 14:20:00,37.25,37.29,37.23,37.27,20400.0,33.0744,33.1099,33.0567,33.0922,20400.0
2011-06-17 14:30:00,37.28,37.35,37.27,37.33,10500.0,33.1011,33.1632,33.0922,33.1455,10500.0
2011-06-17 14:40:00,37.33,37.36,37.31,37.34,8100.0,33.1455,33.1721,33.1277,33.1543,8100.0
2011-06-17 14:50:00,37.34,37.34,37.27,37.28,11600.0,33.1543,33.1543,33.0922,33.1011,11600.0
2011-06-17 15:00:00,37.28,37.3,37.27,37.29,34000.0,33.1011,33.1188,33.0922,33.1099,34000.0
2011-06-17 15:10:00,37.28,37.29,37.19,37.23,19000.0,33.1011,33.1099,33.0212,33.0567,19000.0
2011-06-17 15:20:00,37.24,37.3,37.23,37.3,20100.0,33.0656,33.1188,33.0567,33.1188,20100.0
2011-06-17 15:30:00,37.3,37.32,37.26,37.29,20600.0,33.1188,33.1366,33.0833,33.1099,20600.0
2011-06-17 15:40:00,37.29,37.36,37.27,37.32,77800.0,33.1099,33.1721,33.0922,33.1366,77800.0
2011-06-17 15:50:00,37.31,37.36,37.29,37.32,37700.0,33.1277,33.1721,33.1099,33.1366,37700.0
2011-06-20 09:30:00,37.11,37.27,37.05,37.27,9100.0,32.9501,33.0922,32.8968,33.0922,9100.0
2011-06-20 09:40:00,37.26,37.29,37.22,37.29,9400.0,33.0833,33.1099,33.0478,33.1099,9400.0
2011-06-20 09:50:00,37.29,37.36,37.27,37.36,3700.0,33.1099,33.1721,33.0922,33.1721,3700.0
2011-06-20 10:00:00,37.33,37.36,37.29,37.33,5400.0,33.1455,33.1721,33.1099,33.1455,5400.0
2011-06-20 10:10:00,37.31,37.35,37.28,37.34,2200.0,33.1277,33.1632,33.1011,33.1543,2200.0
2011-06-20 10:20:00,37.33,37.33,37.26,37.33,5600.0,33.1455,33.1455,33.0833,33.1455,5600.0
2011-06-20 10:30:00,37.33,37.45,37.33,37.45,4200.0,33.1455,33.252,33.1455,33.252,4200.0
2011-06-20 10:40:00,37.42,37.49,37.42,37.42,15500.0,33.2254,33.2875,33.2254,33.2254,15500.0
2011-06-20 10:50:00,37.45,37.46,37.43,37.44,6800.0,33.252,33.2609,33.2343,33.2431,6800.0
2011-06-20 11:00:00,37.43,37.46,37.41,37.41,5000.0,33.2343,33.2609,33.2165,33.2165,5000.0
2011-06-20 11:10:00,37.41,37.47,37.41,37.47,3200.0,33.2165,33.2698,33.2165,33.2698,3200.0
2011-06-20 11:20:00,37.47,37.52,37.45,37.51,7900.0,33.2698,33.3142,33.252,33.3053,7900.0
2011-06-20 11:30:00,37.51,37.58,37.49,37.51,13400.0,33.3053,33.3674,33.2875,33.3053,13400.0
2011-06-20 11:40:00,37.52,37.64,37.51,37.61,23500.0,33.3142,33.4207,33.3053,33.3941,23500.0
2011-06-20 11:50:00,37.62,37.66,37.6,37.66,4900.0,33.403,33.4385,33.3852,33.4385,4900.0
2011-06-20 12:00:00,37.66,37.66,37.59,37.62,10900.0,33.4385,33.4385,33.3763,33.403,10900.0
2011-06-20 12:10:00,37.6,37.6,37.56,37.57,2700.0,33.3852,33.3852,33.3497,33.3586,2700.0
2011-06-20 12:20:00,37.57,37.62,37.49,37.57,26500.0,33.3586,33.403,33.2875,33.3586,26500.0
2011-06-20 12:30:00,37.57,37.6,37.56,37.6,5600.0,33.3586,33.3852,33.3497,33.3852,5600.0
2011-06-20 12:40:00,37.59,37.59,37.51,37.52,6000.0,33.3763,33.3763,33.3053,33.3142,6000.0
2011-06-20 12:50:00,37.54,37.54,37.46,37.48,6200.0,33.3319,33.3319,33.2609,33.2786,6200.0
2011-06-20 13:00:00,37.48,37.5,37.39,37.46,7700.0,33.2786,33.2964,33.1987,33.2609,7700.0
2011-06-20 13:10:00,37.46,37.47,37.38,37.47,9100.0,33.2609,33.2698,33.1899,33.2698,9100.0
2011-06-20 13:20:00,37.46,37.46,37.43,37.44,3500.0,33.2609,33.2609,33.2343,33.2431,3500.0
2011-06-20 13:30:00,37.45,37.48,37.43,37.45,7600.0,33.252,33.2786,33.2343,33.252,7600.0
2011-06-20 13:40:00,37.45,37.47,37.44,37.44,7700.0,33.252,33.2698,33.2431,33.2431,7700.0
2011-06-20 13:50:00,37.43,37.51,37.43,37.46,100600.0,33.2343,33.3053,33.2343,33.2609,100600.0
2011-06-20 14:00:00,37.48,37.49,37.45,37.49,6900.0,33.2786,33.2875,33.252,33.2875,6900.0
2011-06-20 14:10:00,37.49,37.56,37.49,37.5,17800.0,33.2875,33.3497,33.2875,33.2964,17800.0
2011-06-20 14:20:00,37.51,37.52,37.46,37.48,4300.0,33.3053,33.3142,33.2609,33.2786,4300.0
2011-06-20 14:30:00,37.47,37.51,37.47,37.49,7000.0,33.2698,33.3053,33.2698,33.2875,7000.0
2011-06-20 14:40:00,37.49,37.5,37.45,37.47,13000.0,33.2875,33.2964,33.252,33.2698,13000.0
2011-06-20 14:50:00,37.48,37.5,37.43,37.45,12700.0,33.2786,33.2964,33.2343,33.252,12700.0
2011-06-20 15:00:00,37.44,37.45,37.41,37.41,9100.0,33.2431,33.252,33.2165,33.2165,9100.0
2011-06-20 15:10:00,37.42,37.42,37.25,37.25,33100.0,33.2254,33.2254,33.0744,33.0744,33100.0
2011-06-20 15:20:00,37.24,37.31,37.2,37.31,13300.0,33.0656,33.1277,33.03,33.1277,13300.0
2011-06-20 15:30:00,37.3,37.41,37.29,37.4,13000.0,33.1188,33.2165,33.1099,33.2076,13000.0
2011-06-20 15:40:00,37.4,37.45,37.36,37.4,28800.0,33.2076,33.252,33.1721,33.2076,28800.0
2011-06-20 15:50:00,37.41,37.47,37.38,37.44,28700.0,33.2165,33.2698,33.1899,33.2431,28700.0
2011-06-21 09:30:00,37.59,37.77,37.55,37.76,43300.0,33.3763,33.5361,33.3408,33.5273,43300.0
2011-06-21 09:40:00,37.75,38.04,37.72,37.96,51300.0,33.5184,33.7759,33.4917,33.7048,51300.0
2011-06-21 09:50:00,37.96,38.1,37.92,37.97,89300.0,33.7048,33.8291,33.6693,33.7137,89300.0
2011-06-21 10:00:00,37.99,38.07,37.96,38.01,29500.0,33.7315,33.8025,33.7048,33.7492,29500.0
2011-06-21 10:10:00,38.02,38.08,38.0,38.08,5500.0,33.7581,33.8114,33.7404,33.8114,5500.0
2011-06-21 10:20:00,38.09,38.1,38.04,38.09,6800.0,33.8203,33.8291,33.7759,33.8203,6800.0
2011-06-21 10:30:00,38.08,38.14,38.08,38.12,58100.0,33.8114,33.8647,33.8114,33.8469,58100.0
2011-06-21 10:40:00,38.13,38.29,38.12,38.23,13000.0,33.8558,33.9978,33.8469,33.9446,13000.0
2011-06-21 10:50:00,38.23,38.26,38.08,38.11,9800.0,33.9446,33.9712,33.8114,33.838,9800.0
2011-06-21 11:00:00,38.11,38.16,38.08,38.15,10600.0,33.838,33.8824,33.8114,33.8735,10600.0
2011-06-21 11:10:00,38.13,38.19,38.11,38.13,4300.0,33.8558,33.9091,33.838,33.8558,4300.0
2011-06-21 11:20:00,38.14,38.21,38.13,38.21,5300.0,33.8647,33.9268,33.8558,33.9268,5300.0
2011-06-21 11:30:00,38.2,38.28,38.2,38.28,6800.0,33.9179,33.989,33.9179,33.989,6800.0
2011-06-21 11:40:00,38.28,38.3,38.23,38.28,3700.0,33.989,34.0067,33.9446,33.989,3700.0
2011-06-21 11:50:00,38.3,38.31,38.27,38.27,5100.0,34.0067,34.0156,33.9801,33.9801,5100.0
2011-06-21 12:00:00,38.29,38.32,38.29,38.32,2700.0,33.9978,34.0245,33.9978,34.0245,2700.0
2011-06-21 12:10:00,38.31,38.32,38.28,38.31,5800.0,34.0156,34.0245,33.989,34.0156,5800.0
2011-06-21 12:20:00,38.32,38.4,38.32,38.4,53500.0,34.0245,34.0955,34.0245,34.0955,53500.0
2011-06-21 12:30:00,38.39,38.45,38.39,38.42,10700.0,34.0866,34.1399,34.0866,34.1133,10700.0
2011-06-21 12:40:00,38.43,38.44,38.42,38.42,2000.0,34.1222,34.131,34.1133,34.1133,2000.0
2011-06-21 12:50:00,38.42,38.43,38.39,38.41,9500.0,34.1133,34.1222,34.0866,34.1044,9500.0
2011-06-21 13:00:00,38.41,38.47,38.4,38.41,10000.0,34.1044,34.1577,34.0955,34.1044,10000.0
2011-06-21 13:10:00,38.41,38.41,38.37,38.37,5300.0,34.1044,34.1044,34.0689,34.0689,5300.0
2011-06-21 13:20:00,38.38,38.43,38.3,38.31,12400.0,34.0778,34.1222,34.0067,34.0156,12400.0
2011-06-21 13:30:00,38.31,38.31,38.24,38.25,6500.0,34.0156,34.0156,33.9535,33.9623,6500.0
2011-06-21 13:40:00,38.25,38.28,38.23,38.25,4300.0,33.9623,33.989,33.9446,33.9623,4300.0
2011-06-21 13:50:00,38.25,38.25,38.22,38.22,4300.0,33.9623,33.9623,33.9357,33.9357,4300.0
2011-06-21 14:00:00,38.22,38.26,38.21,38.23,7100.0,33.9357,33.9712,33.9268,33.9446,7100.0
2011-06-21 14:10:00,38.22,38.25,38.19,38.2,5700.0,33.9357,33.9623,33.9091,33.9179,5700.0
2011-06-21 14:20:00,38.21,38.23,38.2,38.21,8300.0,33.9268,33.9446,33.9179,33.9268,8300.0
2011-06-21 14:30:00,38.21,38.24,38.17,38.23,12600.0,33.9268,33.9535,33.8913,33.9446,12600.0
2011-06-21 14:40:00,38.23,38.23,38.19,38.2,8300.0,33.9446,33.9446,33.9091,33.9179,8300.0
2011-06-21 14:50:00,38.2,38.22,38.16,38.21,13100.0,33.9179,33.9357,33.8824,33.9268,13100.0
2011-06-21 15:00:00,38.2,38.2,38.14,38.18,14100.0,33.9179,33.9179,33.8647,33.9002,14100.0
2011-06-21 15:10:00,38.18,38.19,38.14,38.15,12500.0,33.9002,33.9091,33.8647,33.8735,12500.0
2011-06-21 15:20:00,38.14,38.16,38.12,38.15,15100.0,33.8647,33.8824,33.8469,33.8735,15100.0
2011-06-21 15:30:00,38.15,38.17,38.11,38.15,16900.0,33.8735,33.8913,33.838,33.8735,16900.0
2011-06-21 15:40:00,38.15,38.18,38.1,38.15,38800.0,33.8735,33.9002,33.8291,33.8735,38800.0
2011-06-21 15:50:00,38.16,38.2,38.15,38.18,44100.0,33.8824,33.9179,33.8735,33.9002,44100.0
2011-06-22 09:30:00,37.94,38.23,37.81,38.23,10200.0,33.6871,33.9446,33.5717,33.9446,10200.0
2011-06-22 09:40:00,38.17,38.31,38.17,38.31,4400.0,33.8913,34.0156,33.8913,34.0156,4400.0
2011-06-22 09:50:00,38.27,38.34,38.23,38.32,2000.0,33.9801,34.0422,33.9446,34.0245,2000.0
2011-06-22 10:00:00,38.31,38.31,38.19,38.19,4200.0,34.0156,34.0156,33.9091,33.9091,4200.0
2011-06-22 10:10:00,38.22,38.22,38.08,38.11,4300.0,33.9357,33.9357,33.8114,33.838,4300.0
2011-06-22 10:20:00,38.1,38.11,38.05,38.09,4000.0,33.8291,33.838,33.7848,33.8203,4000.0
2011-06-22 10:30:00,38.07,38.1,38.04,38.04,6100.0,33.8025,33.8291,33.7759,33.7759,6100.0
2011-06-22 10:40:00,38.05,38.07,38.04,38.04,8800.0,33.7848,33.8025,33.7759,33.7759,8800.0
2011-06-22 10:50:00,38.04,38.12,38.03,38.09,13600.0,33.7759,33.8469,33.767,33.8203,13600.0
2011-06-22 11:00:00,38.09,38.09,38.05,38.05,10200.0,33.8203,33.8203,33.7848,33.7848,10200.0
2011-06-22 11:10:00,38.05,38.08,38.05,38.08,6900.0,33.7848,33.8114,33.7848,33.8114,6900.0
2011-06-22 11:20:00,38.07,38.09,38.05,38.07,14300.0,33.8025,33.8203,33.7848,33.8025,14300.0
2011-06-22 11:30:00,38.07,38.07,38.04,38.07,6700.0,33.8025,33.8025,33.7759,33.8025,6700.0
2011-06-22 11:40:00,38.07,38.08,38.03,38.05,14300.0,33.8025,33.8114,33.767,33.7848,14300.0
2011-06-22 11:50:00,38.05,38.06,38.04,38.05,2200.0,33.7848,33.7936,33.7759,33.7848,2200.0
2011-06-22 12:00:00,38.05,38.08,38.04,38.08,11000.0,33.7848,33.8114,33.7759,33.8114,11000.0
2011-06-22 12:10:00,38.08,38.09,38.07,38.07,6800.0,33.8114,33.8203,33.8025,33.8025,6800.0
2011-06-22 12:20:00,38.08,38.09,38.05,38.07,5300.0,33.8114,33.8203,33.7848,33.8025,5300.0
2011-06-22 12:30:00,38.07,38.08,38.0,38.03,9600.0,33.8025,33.8114,33.7404,33.767,9600.0
2011-06-22 12:40:00,38.02,38.09,38.01,38.07,6100.0,33.7581,33.8203,33.7492,33.8025,6100.0
2011-06-22 12:50:00,38.06,38.09,38.03,38.09,9300.0,33.7936,33.8203,33.767,33.8203,9300.0
2011-06-22 13:00:00,38.07,38.12,38.07,38.1,41500.0,33.8025,33.8469,33.8025,33.8291,41500.0
2011-06-22 13:10:00,38.09,38.12,38.08,38.08,6800.0,33.8203,33.8469,33.8114,33.8114,6800.0
2011-06-22 13:20:00,38.08,38.12,38.07,38.12,16500.0,33.8114,33.8469,33.8025,33.8469,16500.0
2011-06-22 13:30:00,38.12,38.15,38.1,38.12,23900.0,33.8469,33.8735,33.8291,33.8469,23900.0
2011-06-22 13:40:00,38.13,38.23,38.1,38.22,66800.0,33.8558,33.9446,33.8291,33.9357,66800.0
2011-06-22 13:50:00,38.21,38.24,38.2,38.2,12300.0,33.9268,33.9535,33.9179,33.9179,12300.0
2011-06-22 14:00:00,38.19,38.2,38.1,38.17,29900.0,33.9091,33.9179,33.8291,33.8913,29900.0
2011-06-22 14:10:00,38.16,38.16,38.11,38.12,12300.0,33.8824,33.8824,33.838,33.8469,12300.0
2011-06-22 14:20:00,38.11,38.16,38.09,38.1,17300.0,33.838,33.8824,33.8203,33.8291,17300.0
2011-06-22 14:30:00,38.08,38.13,38.06,38.1,17900.0,33.8114,33.8558,33.7936,33.8291,17900.0
2011-06-22 14:40:00,38.09,38.14,38.06,38.12,10900.0,33.8203,33.8647,33.7936,33.8469,10900.0
2011-06-22 14:50:00,38.14,38.14,38.02,38.04,13700.0,33.8647,33.8647,33.7581,33.7759,13700.0
2011-06-22 15:00:00,38.04,38.07,38.02,38.06,12800.0,33.7759,33.8025,33.7581,33.7936,12800.0
2011-06-22 15:10:00,38.05,38.06,38.01,38.06,12500.0,33.7848,33.7936,33.7492,33.7936,12500.0
2011-06-22 15:20:00,38.06,38.06,38.0,38.04,13400.0,33.7936,33.7936,33.7404,33.7759,13400.0
2011-06-22 15:30:00,38.04,38.04,37.97,37.98,20500.0,33.7759,33.7759,33.7137,33.7226,20500.0
2011-06-22 15:40:00,37.97,38.0,37.87,37.91,31000.0,33.7137,33.7404,33.6249,33.6604,31000.0
2011-06-22 15:50:00,37.9,37.91,37.81,37.84,30200.0,33.6516,33.6604,33.5717,33.5983,30200.0
2011-06-23 09:30:00,37.41,37.41,37.11,37.18,8700.0,33.2165,33.2165,32.9501,33.0123,8700.0
2011-06-23 09:40:00,37.17,37.23,37.06,37.13,12300.0,33.0034,33.0567,32.9057,32.9679,12300.0
2011-06-23 09:50:00,37.13,37.16,37.0,37.11,10500.0,32.9679,32.9945,32.8525,32.9501,10500.0
2011-06-23 10:00:00,37.12,37.22,37.07,37.19,14400.0,32.959,33.0478,32.9146,33.0212,14400.0
2011-06-23 10:10:00,37.22,37.27,37.18,37.19,7700.0,33.0478,33.0922,33.0123,33.0212,7700.0
2011-06-23 10:20:00,37.2,37.22,37.09,37.19,13500.0,33.03,33.0478,32.9324,33.0212,13500.0
2011-06-23 10:30:00,37.19,37.22,37.07,37.14,11300.0,33.0212,33.0478,32.9146,32.9768,11300.0
2011-06-23 10:40:00,37.15,37.17,36.96,36.96,10700.0,32.9856,33.0034,32.8169,32.8169,10700.0
2011-06-23 10:50:00,36.96,37.08,36.96,37.08,6900.0,32.8169,32.9235,32.8169,32.9235,6900.0
2011-06-23 11:00:00,37.08,37.15,37.08,37.15,7400.0,32.9235,32.9856,32.9235,32.9856,7400.0
2011-06-23 11:10:00,37.16,37.18,37.08,37.11,9900.0,32.9945,33.0123,32.9235,32.9501,9900.0
2011-06-23 11:20:00,37.1,37.13,37.07,37.13,9900.0,32.9412,32.9679,32.9146,32.9679,9900.0
2011-06-23 11:30:00,37.13,37.22,37.13,37.2,8100.0,32.9679,33.0478,32.9679,33.03,8100.0
2011-06-23 11:40:00,37.2,37.23,37.18,37.2,8200.0,33.03,33.0567,33.0123,33.03,8200.0
2011-06-23 11:50:00,37.2,37.27,37.19,37.27,6600.0,33.03,33.0922,33.0212,33.0922,6600.0
2011-06-23 12:00:00,37.27,37.35,37.27,37.33,4900.0,33.0922,33.1632,33.0922,33.1455,4900.0
2011-06-23 12:10:00,37.34,37.38,37.31,37.31,6500.0,33.1543,33.1899,33.1277,33.1277,6500.0
2011-06-23 12:20:00,37.33,37.37,37.32,37.33,6400.0,33.1455,33.181,33.1366,33.1455,6400.0
2011-06-23 12:30:00,37.32,37.34,37.28,37.33,10200.0,33.1366,33.1543,33.1011,33.1455,10200.0
2011-06-23 12:40:00,37.33,37.42,37.33,37.42,10000.0,33.1455,33.2254,33.1455,33.2254,10000.0
2011-06-23 12:50:00,37.43,37.53,37.43,37.53,6300.0,33.2343,33.323,33.2343,33.323,6300.0
2011-06-23 13:00:00,37.53,37.54,37.49,37.49,9300.0,33.323,33.3319,33.2875,33.2875,9300.0
2011-06-23 13:10:00,37.5,37.51,37.46,37.48,2700.0,33.2964,33.3053,33.2609,33.2786,2700.0
2011-06-23 13:20:00,37.48,37.52,37.45,37.47,4700.0,33.2786,33.3142,33.252,33.2698,4700.0
2011-06-23 13:30:00,37.48,37.57,37.48,37.55,3700.0,33.2786,33.3586,33.2786,33.3408,3700.0
2011-06-23 13:40:00,37.56,37.56,37.45,37.48,5600.0,33.3497,33.3497,33.252,33.2786,5600.0
2011-06-23 13:50:00,37.47,37.48,37.43,37.47,7000.0,33.2698,33.2786,33.2343,33.2698,7000.0
2011-06-23 14:00:00,37.48,37.48,37.4,37.45,9400.0,33.2786,33.2786,33.2076,33.252,9400.0
2011-06-23 14:10:00,37.46,37.47,37.33,37.33,6000.0,33.2609,33.2698,33.1455,33.1455,6000.0
2011-06-23 14:20:00,37.33,37.38,37.29,37.36,7800.0,33.1455,33.1899,33.1099,33.1721,7800.0
2011-06-23 14:30:00,37.37,37.41,37.32,37.32,6600.0,33.181,33.2165,33.1366,33.1366,6600.0
2011-06-23 14:40:00,37.33,37.33,37.26,37.27,7200.0,33.1455,33.1455,33.0833,33.0922,7200.0
2011-06-23 14:50:00,37.29,37.53,37.25,37.53,21000.0,33.1099,33.323,33.0744,33.323,21000.0
2011-06-23 15:00:00,37.53,37.54,37.38,37.47,46300.0,33.323,33.3319,33.1899,33.2698,46300.0
2011-06-23 15:10:00,37.47,37.51,37.42,37.46,31800.0,33.2698,33.3053,33.2254,33.2609,31800.0
2011-06-23 15:20:00,37.45,37.47,37.37,37.37,35800.0,33.252,33.2698,33.181,33.181,35800.0
2011-06-23 15:30:00,37.36,37.37,37.22,37.25,42600.0,33.1721,33.181,33.0478,33.0744,42600.0
2011-06-23 15:40:00,37.25,37.3,37.19,37.26,58400.0,33.0744,33.1188,33.0212,33.0833,58400.0
2011-06-23 15:50:00,37.25,37.36,37.25,37.36,78500.0,33.0744,33.1721,33.0744,33.1721,78500.0
2011-06-24 09:30:00,37.4,37.41,37.38,37.39,2900.0,33.2076,33.2165,33.1899,33.1987,2900.0
2011-06-24 09:40:00,37.46,37.46,37.33,37.36,5400.0,33.2609,33.2609,33.1455,33.1721,5400.0
2011-06-24 09:50:00,37.33,37.34,37.28,37.34,3400.0,33.1455,33.1543,33.1011,33.1543,3400.0
2011-06-24 10:00:00,37.34,37.36,37.18,37.2,10300.0,33.1543,33.1721,33.0123,33.03,10300.0
2011-06-24 10:10:00,37.22,37.22,36.91,36.95,10900.0,33.0478,33.0478,32.7725,32.8081,10900.0
2011-06-24 10:20:00,36.97,37.03,36.95,37.0,9400.0,32.8258,32.8791,32.8081,32.8525,9400.0
2011-06-24 10:30:00,37.0,37.1,36.95,37.09,18600.0,32.8525,32.9412,32.8081,32.9324,18600.0
2011-06-24 10:40:00,37.07,37.13,37.07,37.12,16000.0,32.9146,32.9679,32.9146,32.959,16000.0
2011-06-24 10:50:00,37.1,37.13,37.05,37.12,6900.0,32.9412,32.9679,32.8968,32.959,6900.0
2011-06-24 11:00:00,37.13,37.18,37.13,37.18,5500.0,32.9679,33.0123,32.9679,33.0123,5500.0
2011-06-24 11:10:00,37.17,37.17,37.08,37.11,10700.0,33.0034,33.0034,32.9235,32.9501,10700.0
2011-06-24 11:20:00,37.11,37.15,37.1,37.15,3700.0,32.9501,32.9856,32.9412,32.9856,3700.0
2011-06-24 11:30:00,37.16,37.18,37.13,37.14,7500.0,32.9945,33.0123,32.9679,32.9768,7500.0
2011-06-24 11:40:00,37.14,37.2,37.14,37.18,4000.0,32.9768,33.03,32.9768,33.0123,4000.0
2011-06-24 11:50:00,37.18,37.19,37.14,37.14,3900.0,33.0123,33.0212,32.9768,32.9768,3900.0
2011-06-24 12:00:00,37.15,37.17,37.13,37.14,12500.0,32.9856,33.0034,32.9679,32.9768,12500.0
2011-06-24 12:10:00,37.13,37.14,37.1,37.14,2500.0,32.9679,32.9768,32.9412,32.9768,2500.0
2011-06-24 12:20:00,37.13,37.14,37.11,37.12,4000.0,32.9679,32.9768,32.9501,32.959,4000.0
2011-06-24 12:30:00,37.13,37.14,37.11,37.12,3600.0,32.9679,32.9768,32.9501,32.959,3600.0
2011-06-24 12:40:00,37.1,37.1,36.99,36.99,7200.0,32.9412,32.9412,32.8436,32.8436,7200.0
2011-06-24 12:50:00,37.0,37.01,36.95,36.97,6200.0,32.8525,32.8613,32.8081,32.8258,6200.0
2011-06-24 13:00:00,36.98,37.0,36.96,37.0,12300.0,32.8347,32.8525,32.8169,32.8525,12300.0
2011-06-24 13:10:00,37.0,37.05,36.99,37.02,9500.0,32.8525,32.8968,32.8436,32.8702,9500.0
2011-06-24 13:20:00,37.03,37.07,37.02,37.06,6900.0,32.8791,32.9146,32.8702,32.9057,6900.0
2011-06-24 13:30:00,37.06,37.07,37.0,37.01,22700.0,32.9057,32.9146,32.8525,32.8613,22700.0
2011-06-24 13:40:00,37.01,37.04,36.94,36.99,40600.0,32.8613,32.888,32.7992,32.8436,40600.0
2011-06-24 13:50:00,36.99,37.0,36.92,37.0,7400.0,32.8436,32.8525,32.7814,32.8525,7400.0
2011-06-24 14:00:00,37.01,37.03,36.97,37.0,17800.0,32.8613,32.8791,32.8258,32.8525,17800.0
2011-06-24 14:10:00,37.0,37.01,36.97,37.0,19300.0,32.8525,32.8613,32.8258,32.8525,19300.0
2011-06-24 14:20:00,36.99,37.03,36.98,37.03,23100.0,32.8436,32.8791,32.8347,32.8791,23100.0
2011-06-24 14:30:00,37.03,37.04,36.98,36.99,27000.0,32.8791,32.888,32.8347,32.8436,27000.0
2011-06-24 14:40:00,37.0,37.05,36.99,37.0,8900.0,32.8525,32.8968,32.8436,32.8525,8900.0
2011-06-24 14:50:00,37.0,37.04,36.96,36.99,13300.0,32.8525,32.888,32.8169,32.8436,13300.0
2011-06-24 15:00:00,37.0,37.0,36.97,36.97,15600.0,32.8525,32.8525,32.8258,32.8258,15600.0
2011-06-24 15:10:00,36.97,37.0,36.96,37.0,20000.0,32.8258,32.8525,32.8169,32.8525,20000.0
2011-06-24 15:20:00,36.99,37.01,36.98,37.01,20100.0,32.8436,32.8613,32.8347,32.8613,20100.0
2011-06-24 15:30:00,37.0,37.17,37.0,37.11,75600.0,32.8525,33.0034,32.8525,32.9501,75600.0
2011-06-24 15:40:00,37.11,37.14,36.85,36.86,62000.0,32.9501,32.9768,32.7193,32.7281,62000.0
2011-06-24 15:50:00,36.86,36.93,36.81,36.91,93000.0,32.7281,32.7903,32.6838,32.7725,93000.0
2011-06-27 09:30:00,36.96,36.97,36.76,36.82,4600.0,32.8169,32.8258,32.6394,32.6926,4600.0
2011-06-27 09:40:00,36.79,36.95,36.7,36.93,10600.0,32.666,32.8081,32.5861,32.7903,10600.0
2011-06-27 09:50:00,36.94,37.11,36.84,36.86,17300.0,32.7992,32.9501,32.7104,32.7281,17300.0
2011-06-27 10:00:00,36.87,37.05,36.87,37.02,10300.0,32.737,32.8968,32.737,32.8702,10300.0
2011-06-27 10:10:00,37.03,37.26,37.03,37.26,12200.0,32.8791,33.0833,32.8791,33.0833,12200.0
2011-06-27 10:20:00,37.28,37.39,37.23,37.39,7400.0,33.1011,33.1987,33.0567,33.1987,7400.0
2011-06-27 10:30:00,37.41,37.41,37.27,37.34,2100.0,33.2165,33.2165,33.0922,33.1543,2100.0
2011-06-27 10:40:00,37.3,37.37,37.27,37.34,2200.0,33.1188,33.181,33.0922,33.1543,2200.0
2011-06-27 10:50:00,37.31,37.37,37.31,37.37,2300.0,33.1277,33.181,33.1277,33.181,2300.0
2011-06-27 11:00:00,37.36,37.36,37.27,37.28,4600.0,33.1721,33.1721,33.0922,33.1011,4600.0
2011-06-27 11:10:00,37.27,37.27,37.21,37.26,1600.0,33.0922,33.0922,33.0389,33.0833,1600.0
2011-06-27 11:20:00,37.25,37.27,37.24,37.27,5000.0,33.0744,33.0922,33.0656,33.0922,5000.0
2011-06-27 11:30:00,37.26,37.29,37.24,37.28,2900.0,33.0833,33.1099,33.0656,33.1011,2900.0
2011-06-27 11:40:00,37.28,37.31,37.26,37.31,3900.0,33.1011,33.1277,33.0833,33.1277,3900.0
2011-06-27 11:50:00,37.3,37.32,37.3,37.3,500.0,33.1188,33.1366,33.1188,33.1188,500.0
2011-06-27 12:00:00,37.3,37.33,37.3,37.32,2400.0,33.1188,33.1455,33.1188,33.1366,2400.0
2011-06-27 12:10:00,37.32,37.33,37.27,37.27,2600.0,33.1366,33.1455,33.0922,33.0922,2600.0
2011-06-27 12:20:00,37.27,37.35,37.27,37.35,5200.0,33.0922,33.1632,33.0922,33.1632,5200.0
2011-06-27 12:30:00,37.36,37.42,37.36,37.41,3900.0,33.1721,33.2254,33.1721,33.2165,3900.0
2011-06-27 12:40:00,37.42,37.44,37.42,37.43,4100.0,33.2254,33.2431,33.2254,33.2343,4100.0
2011-06-27 12:50:00,37.44,37.46,37.43,37.43,4100.0,33.2431,33.2609,33.2343,33.2343,4100.0
2011-06-27 13:00:00,37.42,37.47,37.42,37.44,6100.0,33.2254,33.2698,33.2254,33.2431,6100.0
2011-06-27 13:10:00,37.46,37.47,37.44,37.46,4300.0,33.2609,33.2698,33.2431,33.2609,4300.0
2011-06-27 13:20:00,37.45,37.45,37.38,37.4,5500.0,33.252,33.252,33.1899,33.2076,5500.0
2011-06-27 13:30:00,37.4,37.43,37.39,37.43,5900.0,33.2076,33.2343,33.1987,33.2343,5900.0
2011-06-27 13:40:00,37.41,37.42,37.39,37.39,7000.0,33.2165,33.2254,33.1987,33.1987,7000.0
2011-06-27 13:50:00,37.4,37.46,37.4,37.44,3000.0,33.2076,33.2609,33.2076,33.2431,3000.0
2011-06-27 14:00:00,37.45,37.56,37.45,37.56,4900.0,33.252,33.3497,33.252,33.3497,4900.0
2011-06-27 14:10:00,37.6,37.6,37.56,37.57,3400.0,33.3852,33.3852,33.3497,33.3586,3400.0
2011-06-27 14:20:00,37.56,37.57,37.53,37.55,3900.0,33.3497,33.3586,33.323,33.3408,3900.0
2011-06-27 14:30:00,37.55,37.57,37.54,37.54,2500.0,33.3408,33.3586,33.3319,33.3319,2500.0
2011-06-27 14:40:00,37.55,37.55,37.5,37.5,5800.0,33.3408,33.3408,33.2964,33.2964,5800.0
2011-06-27 14:50:00,37.48,37.51,37.47,37.51,5400.0,33.2786,33.3053,33.2698,33.3053,5400.0
2011-06-27 15:00:00,37.51,37.52,37.48,37.49,6600.0,33.3053,33.3142,33.2786,33.2875,6600.0
2011-06-27 15:10:00,37.49,37.51,37.48,37.51,6400.0,33.2875,33.3053,33.2786,33.3053,6400.0
2011-06-27 15:20:00,37.5,37.61,37.5,37.59,27700.0,33.2964,33.3941,33.2964,33.3763,27700.0
2011-06-27 15:30:00,37.59,37.61,37.54,37.55,14300.0,33.3763,33.3941,33.3319,33.3408,14300.0
2011-06-27 15:40:00,37.54,37.64,37.54,37.62,37300.0,33.3319,33.4207,33.3319,33.403,37300.0
2011-06-27 15:50:00,37.62,37.68,37.55,37.56,87200.0,33.403,33.4562,33.3408,33.3497,87200.0
2011-06-28 09:30:00,37.58,37.78,37.48,37.78,11800.0,33.3674,33.545,33.2786,33.545,11800.0
2011-06-28 09:40:00,37.86,37.87,37.81,37.85,3500.0,33.6161,33.6249,33.5717,33.6072,3500.0
2011-06-28 09:50:00,37.87,37.99,37.75,37.99,10700.0,33.6249,33.7315,33.5184,33.7315,10700.0
2011-06-28 10:00:00,37.94,38.01,37.94,37.99,8900.0,33.6871,33.7492,33.6871,33.7315,8900.0
2011-06-28 10:10:00,37.99,38.0,37.91,37.94,8300.0,33.7315,33.7404,33.6604,33.6871,8300.0
2011-06-28 10:20:00,37.93,37.94,37.87,37.93,3400.0,33.6782,33.6871,33.6249,33.6782,3400.0
2011-06-28 10:30:00,37.99,38.01,37.94,37.94,10100.0,33.7315,33.7492,33.6871,33.6871,10100.0
2011-06-28 10:40:00,37.95,37.98,37.94,37.97,2400.0,33.696,33.7226,33.6871,33.7137,2400.0
2011-06-28 10:50:00,37.95,37.95,37.91,37.91,2800.0,33.696,33.696,33.6604,33.6604,2800.0
2011-06-28 11:00:00,37.91,37.94,37.89,37.93,3900.0,33.6604,33.6871,33.6427,33.6782,3900.0
2011-06-28 11:10:00,37.95,37.98,37.93,37.96,5800.0,33.696,33.7226,33.6782,33.7048,5800.0
2011-06-28 11:20:00,37.97,37.97,37.93,37.95,2900.0,33.7137,33.7137,33.6782,33.696,2900.0
2011-06-28 11:30:00,37.95,37.96,37.92,37.95,1500.0,33.696,33.7048,33.6693,33.696,1500.0
2011-06-28 11:40:00,37.95,38.01,37.95,38.0,9600.0,33.696,33.7492,33.696,33.7404,9600.0
2011-06-28 11:50:00,38.0,38.0,37.96,37.99,1600.0,33.7404,33.7404,33.7048,33.7315,1600.0
2011-06-28 12:00:00,38.0,38.02,37.99,38.0,14600.0,33.7404,33.7581,33.7315,33.7404,14600.0
2011-06-28 12:10:00,38.0,38.0,37.99,38.0,4700.0,33.7404,33.7404,33.7315,33.7404,4700.0
2011-06-28 12:20:00,38.0,38.0,37.99,37.99,4200.0,33.7404,33.7404,33.7315,33.7315,4200.0
2011-06-28 12:30:00,38.0,38.0,37.94,37.94,6700.0,33.7404,33.7404,33.6871,33.6871,6700.0
2011-06-28 12:40:00,37.94,38.0,37.93,37.93,44400.0,33.6871,33.7404,33.6782,33.6782,44400.0
2011-06-28 12:50:00,37.94,37.95,37.86,37.88,30500.0,33.6871,33.696,33.6161,33.6338,30500.0
2011-06-28 13:00:00,37.87,37.87,37.82,37.84,7800.0,33.6249,33.6249,33.5805,33.5983,7800.0
2011-06-28 13:10:00,37.85,37.87,37.85,37.87,2100.0,33.6072,33.6249,33.6072,33.6249,2100.0
2011-06-28 13:20:00,37.87,37.9,37.87,37.9,3400.0,33.6249,33.6516,33.6249,33.6516,3400.0
2011-06-28 13:30:00,37.9,37.91,37.87,37.9,6600.0,33.6516,33.6604,33.6249,33.6516,6600.0
2011-06-28 13:40:00,37.9,37.91,37.88,37.9,6400.0,33.6516,33.6604,33.6338,33.6516,6400.0
2011-06-28 13:50:00,37.89,37.9,37.87,37.9,6600.0,33.6427,33.6516,33.6249,33.6516,6600.0
2011-06-28 14:00:00,37.89,37.9,37.86,37.87,10100.0,33.6427,33.6516,33.6161,33.6249,10100.0
2011-06-28 14:10:00,37.89,37.9,37.88,37.89,3000.0,33.6427,33.6516,33.6338,33.6427,3000.0
2011-06-28 14:20:00,37.9,37.91,37.89,37.9,6800.0,33.6516,33.6604,33.6427,33.6516,6800.0
2011-06-28 14:30:00,37.9,37.92,37.89,37.9,68000.0,33.6516,33.6693,33.6427,33.6516,68000.0
2011-06-28 14:40:00,37.9,37.94,37.89,37.9,9200.0,33.6516,33.6871,33.6427,33.6516,9200.0
2011-06-28 14:50:00,37.9,37.94,37.89,37.9,14700.0,33.6516,33.6871,33.6427,33.6516,14700.0
2011-06-28 15:00:00,37.9,37.91,37.89,37.9,7500.0,33.6516,33.6604,33.6427,33.6516,7500.0
2011-06-28 15:10:00,37.9,37.9,37.88,37.88,10400.0,33.6516,33.6516,33.6338,33.6338,10400.0
2011-06-28 15:20:00,37.88,37.9,37.87,37.88,39500.0,33.6338,33.6516,33.6249,33.6338,39500.0
2011-06-28 15:30:00,37.88,37.9,37.84,37.85,22200.0,33.6338,33.6516,33.5983,33.6072,22200.0
2011-06-28 15:40:00,37.85,37.92,37.85,37.88,22100.0,33.6072,33.6693,33.6072,33.6338,22100.0
2011-06-28 15:50:00,37.87,37.9,37.85,37.9,34000.0,33.6249,33.6516,33.6072,33.6516,34000.0
2011-06-29 09:30:00,38.11,38.11,37.78,37.95,12000.0,33.838,33.838,33.545,33.696,12000.0
2011-06-29 09:40:00,37.95,38.01,37.87,37.92,9000.0,33.696,33.7492,33.6249,33.6693,9000.0
2011-06-29 09:50:00,37.92,37.99,37.91,37.99,3000.0,33.6693,33.7315,33.6604,33.7315,3000.0
2011-06-29 10:00:00,38.01,38.05,37.89,37.91,19700.0,33.7492,33.7848,33.6427,33.6604,19700.0
2011-06-29 10:10:00,37.88,37.93,37.85,37.93,18400.0,33.6338,33.6782,33.6072,33.6782,18400.0
2011-06-29 10:20:00,37.92,37.96,37.87,37.96,4700.0,33.6693,33.7048,33.6249,33.7048,4700.0
2011-06-29 10:30:00,37.98,38.09,37.97,38.08,4400.0,33.7226,33.8203,33.7137,33.8114,4400.0
2011-06-29 10:40:00,38.09,38.18,37.98,37.98,10400.0,33.8203,33.9002,33.7226,33.7226,10400.0
2011-06-29 10:50:00,38.0,38.01,37.98,38.0,11900.0,33.7404,33.7492,33.7226,33.7404,11900.0
2011-06-29 11:00:00,38.0,38.0,37.94,37.95,5500.0,33.7404,33.7404,33.6871,33.696,5500.0
2011-06-29 11:10:00,37.95,37.95,37.87,37.89,10100.0,33.696,33.696,33.6249,33.6427,10100.0
2011-06-29 11:20:00,37.9,37.94,37.89,37.93,3900.0,33.6516,33.6871,33.6427,33.6782,3900.0
2011-06-29 11:30:00,37.93,37.95,37.87,37.87,5900.0,33.6782,33.696,33.6249,33.6249,5900.0
2011-06-29 11:40:00,37.9,37.93,37.87,37.91,4000.0,33.6516,33.6782,33.6249,33.6604,4000.0
2011-06-29 11:50:00,37.9,37.95,37.88,37.92,9000.0,33.6516,33.696,33.6338,33.6693,9000.0
2011-06-29 12:00:00,37.92,37.94,37.89,37.92,20200.0,33.6693,33.6871,33.6427,33.6693,20200.0
2011-06-29 12:10:00,37.92,37.93,37.89,37.9,8700.0,33.6693,33.6782,33.6427,33.6516,8700.0
2011-06-29 12:20:00,37.92,37.93,37.89,37.92,7600.0,33.6693,33.6782,33.6427,33.6693,7600.0
2011-06-29 12:30:00,37.91,37.93,37.9,37.91,5300.0,33.6604,33.6782,33.6516,33.6604,5300.0
2011-06-29 12:40:00,37.92,37.95,37.92,37.92,5700.0,33.6693,33.696,33.6693,33.6693,5700.0
2011-06-29 12:50:00,37.92,37.93,37.88,37.9,8900.0,33.6693,33.6782,33.6338,33.6516,8900.0
2011-06-29 13:00:00,37.89,37.92,37.88,37.9,8000.0,33.6427,33.6693,33.6338,33.6516,8000.0
2011-06-29 13:10:00,37.9,37.93,37.87,37.88,7500.0,33.6516,33.6782,33.6249,33.6338,7500.0
2011-06-29 13:20:00,37.89,37.9,37.87,37.88,5200.0,33.6427,33.6516,33.6249,33.6338,5200.0
2011-06-29 13:30:00,37.89,37.92,37.89,37.92,6200.0,33.6427,33.6693,33.6427,33.6693,6200.0
2011-06-29 13:40:00,37.92,37.92,37.89,37.9,10200.0,33.6693,33.6693,33.6427,33.6516,10200.0
2011-06-29 13:50:00,37.89,37.9,37.87,37.89,15000.0,33.6427,33.6516,33.6249,33.6427,15000.0
2011-06-29 14:00:00,37.89,37.9,37.87,37.88,15800.0,33.6427,33.6516,33.6249,33.6338,15800.0
2011-06-29 14:10:00,37.88,37.92,37.83,37.92,22200.0,33.6338,33.6693,33.5894,33.6693,22200.0
2011-06-29 14:20:00,37.91,37.95,37.89,37.91,17200.0,33.6604,33.696,33.6427,33.6604,17200.0
2011-06-29 14:30:00,37.91,37.92,37.88,37.9,6000.0,33.6604,33.6693,33.6338,33.6516,6000.0
2011-06-29 14:40:00,37.9,37.91,37.84,37.86,8900.0,33.6516,33.6604,33.5983,33.6161,8900.0
2011-06-29 14:50:00,37.86,37.92,37.86,37.9,10600.0,33.6161,33.6693,33.6161,33.6516,10600.0
2011-06-29 15:00:00,37.9,37.93,37.88,37.9,7000.0,33.6516,33.6782,33.6338,33.6516,7000.0
2011-06-29 15:10:00,37.9,37.94,37.89,37.91,16900.0,33.6516,33.6871,33.6427,33.6604,16900.0
2011-06-29 15:20:00,37.91,37.97,37.89,37.91,23800.0,33.6604,33.7137,33.6427,33.6604,23800.0
2011-06-29 15:30:00,37.92,37.97,37.92,37.95,14900.0,33.6693,33.7137,33.6693,33.696,14900.0
2011-06-29 15:40:00,37.95,37.96,37.89,37.91,30500.0,33.696,33.7048,33.6427,33.6604,30500.0
2011-06-29 15:50:00,37.91,37.97,37.88,37.91,76100.0,33.6604,33.7137,33.6338,33.6604,76100.0
2011-06-30 09:30:00,37.94,38.01,37.83,37.9,6500.0,33.6871,33.7492,33.5894,33.6516,6500.0
2011-06-30 09:40:00,37.92,38.03,37.89,37.94,12500.0,33.6693,33.767,33.6427,33.6871,12500.0
2011-06-30 09:50:00,37.94,37.99,37.86,37.9,13100.0,33.6871,33.7315,33.6161,33.6516,13100.0
2011-06-30 10:00:00,37.91,38.0,37.91,37.98,27100.0,33.6604,33.7404,33.6604,33.7226,27100.0
2011-06-30 10:10:00,37.98,38.0,37.95,38.0,10100.0,33.7226,33.7404,33.696,33.7404,10100.0
2011-06-30 10:20:00,38.0,38.06,37.99,37.99,84700.0,33.7404,33.7936,33.7315,33.7315,84700.0
2011-06-30 10:30:00,38.0,38.05,37.99,38.0,13500.0,33.7404,33.7848,33.7315,33.7404,13500.0
2011-06-30 10:40:00,38.01,38.05,38.0,38.01,15900.0,33.7492,33.7848,33.7404,33.7492,15900.0
2011-06-30 10:50:00,38.02,38.05,38.0,38.04,10100.0,33.7581,33.7848,33.7404,33.7759,10100.0
2011-06-30 11:00:00,38.05,38.13,38.04,38.04,17100.0,33.7848,33.8558,33.7759,33.7759,17100.0
2011-06-30 11:10:00,38.05,38.11,38.05,38.09,17700.0,33.7848,33.838,33.7848,33.8203,17700.0
2011-06-30 11:20:00,38.09,38.1,37.94,37.95,18900.0,33.8203,33.8291,33.6871,33.696,18900.0
2011-06-30 11:30:00,37.97,38.08,37.95,38.05,8200.0,33.7137,33.8114,33.696,33.7848,8200.0
2011-06-30 11:40:00,38.05,38.1,38.05,38.06,11700.0,33.7848,33.8291,33.7848,33.7936,11700.0
2011-06-30 11:50:00,38.06,38.09,38.05,38.07,12100.0,33.7936,33.8203,33.7848,33.8025,12100.0
2011-06-30 12:00:00,38.07,38.07,37.99,38.03,14700.0,33.8025,33.8025,33.7315,33.767,14700.0
2011-06-30 12:10:00,38.03,38.06,38.02,38.02,12100.0,33.767,33.7936,33.7581,33.7581,12100.0
2011-06-30 12:20:00,38.02,38.02,37.99,37.99,11500.0,33.7581,33.7581,33.7315,33.7315,11500.0
2011-06-30 12:30:00,38.0,38.0,37.93,37.94,11900.0,33.7404,33.7404,33.6782,33.6871,11900.0
2011-06-30 12:40:00,37.96,38.02,37.94,38.0,10100.0,33.7048,33.7581,33.6871,33.7404,10100.0
2011-06-30 12:50:00,38.0,38.0,37.99,38.0,6600.0,33.7404,33.7404,33.7315,33.7404,6600.0
2011-06-30 13:00:00,38.0,38.0,37.99,38.0,13200.0,33.7404,33.7404,33.7315,33.7404,13200.0
2011-06-30 13:10:00,37.99,38.0,37.99,37.99,11600.0,33.7315,33.7404,33.7315,33.7315,11600.0
2011-06-30 13:20:00,37.99,37.99,37.86,37.89,9800.0,33.7315,33.7315,33.6161,33.6427,9800.0
2011-06-30 13:30:00,37.87,37.91,37.85,37.87,10100.0,33.6249,33.6604,33.6072,33.6249,10100.0
2011-06-30 13:40:00,37.85,37.86,37.83,37.84,7800.0,33.6072,33.6161,33.5894,33.5983,7800.0
2011-06-30 13:50:00,37.84,37.94,37.84,37.94,8000.0,33.5983,33.6871,33.5983,33.6871,8000.0
2011-06-30 14:00:00,37.93,37.95,37.91,37.93,14000.0,33.6782,33.696,33.6604,33.6782,14000.0
2011-06-30 14:10:00,37.92,37.94,37.88,37.9,10100.0,33.6693,33.6871,33.6338,33.6516,10100.0
2011-06-30 14:20:00,37.89,37.92,37.87,37.9,13500.0,33.6427,33.6693,33.6249,33.6516,13500.0
2011-06-30 14:30:00,37.89,37.97,37.89,37.94,13000.0,33.6427,33.7137,33.6427,33.6871,13000.0
2011-06-30 14:40:00,37.94,38.01,37.94,37.99,15600.0,33.6871,33.7492,33.6871,33.7315,15600.0
2011-06-30 14:50:00,37.99,38.01,37.91,37.91,19300.0,33.7315,33.7492,33.6604,33.6604,19300.0
2011-06-30 15:00:00,37.92,37.94,37.88,37.93,13300.0,33.6693,33.6871,33.6338,33.6782,13300.0
2011-06-30 15:10:00,37.92,37.93,37.87,37.89,17500.0,33.6693,33.6782,33.6249,33.6427,17500.0
2011-06-30 15:20:00,37.89,37.91,37.81,37.84,36500.0,33.6427,33.6604,33.5717,33.5983,36500.0
2011-06-30 15:30:00,37.85,37.94,37.85,37.93,24700.0,33.6072,33.6871,33.6072,33.6782,24700.0
2011-06-30 15:40:00,37.92,37.93,37.73,37.76,62400.0,33.6693,33.6782,33.5006,33.5273,62400.0
2011-06-30 15:50:00,37.76,37.76,37.68,37.7,80900.0,33.5273,33.5273,33.4562,33.474,80900.0
2011-07-01 09:30:00,37.82,37.99,37.78,37.95,12900.0,33.5805,33.7315,33.545,33.696,12900.0
2011-07-01 09:40:00,37.98,38.04,37.77,37.84,13900.0,33.7226,33.7759,33.5361,33.5983,13900.0
2011-07-01 09:50:00,37.84,37.9,37.78,37.84,19600.0,33.5983,33.6516,33.545,33.5983,19600.0
2011-07-01 10:00:00,37.84,38.08,37.84,37.99,19300.0,33.5983,33.8114,33.5983,33.7315,19300.0
2011-07-01 10:10:00,38.01,38.02,37.96,37.99,13100.0,33.7492,33.7581,33.7048,33.7315,13100.0
2011-07-01 10:20:00,38.01,38.04,37.9,37.9,23100.0,33.7492,33.7759,33.6516,33.6516,23100.0
2011-07-01 10:30:00,37.89,37.92,37.78,37.85,21400.0,33.6427,33.6693,33.545,33.6072,21400.0
2011-07-01 10:40:00,37.84,37.9,37.84,37.89,12100.0,33.5983,33.6516,33.5983,33.6427,12100.0
2011-07-01 10:50:00,37.89,37.89,37.83,37.86,12700.0,33.6427,33.6427,33.5894,33.6161,12700.0
2011-07-01 11:00:00,37.86,37.91,37.82,37.83,19300.0,33.6161,33.6604,33.5805,33.5894,19300.0
2011-07-01 11:10:00,37.83,37.89,37.83,37.87,13200.0,33.5894,33.6427,33.5894,33.6249,13200.0
2011-07-01 11:20:00,37.88,37.88,37.83,37.84,23700.0,33.6338,33.6338,33.5894,33.5983,23700.0
2011-07-01 11:30:00,37.84,37.89,37.84,37.84,23000.0,33.5983,33.6427,33.5983,33.5983,23000.0
2011-07-01 11:40:00,37.83,37.85,37.83,37.84,9100.0,33.5894,33.6072,33.5894,33.5983,9100.0
2011-07-01 11:50:00,37.84,37.88,37.83,37.83,16700.0,33.5983,33.6338,33.5894,33.5894,16700.0
2011-07-01 12:00:00,37.83,37.85,37.82,37.82,12900.0,33.5894,33.6072,33.5805,33.5805,12900.0
2011-07-01 12:10:00,37.81,37.87,37.81,37.86,9700.0,33.5717,33.6249,33.5717,33.6161,9700.0
2011-07-01 12:20:00,37.87,37.91,37.86,37.9,10700.0,33.6249,33.6604,33.6161,33.6516,10700.0
2011-07-01 12:30:00,37.89,37.91,37.86,37.87,14900.0,33.6427,33.6604,33.6161,33.6249,14900.0
2011-07-01 12:40:00,37.88,37.91,37.87,37.88,9200.0,33.6338,33.6604,33.6249,33.6338,9200.0
2011-07-01 12:50:00,37.88,37.89,37.84,37.89,8500.0,33.6338,33.6427,33.5983,33.6427,8500.0
2011-07-01 13:00:00,37.89,37.95,37.88,37.94,14700.0,33.6427,33.696,33.6338,33.6871,14700.0
2011-07-01 13:10:00,37.94,37.94,37.89,37.89,15100.0,33.6871,33.6871,33.6427,33.6427,15100.0
2011-07-01 13:20:00,37.9,37.92,37.89,37.92,9500.0,33.6516,33.6693,33.6427,33.6693,9500.0
2011-07-01 13:30:00,37.91,37.94,37.89,37.92,18500.0,33.6604,33.6871,33.6427,33.6693,18500.0
2011-07-01 13:40:00,37.92,37.92,37.82,37.88,34100.0,33.6693,33.6693,33.5805,33.6338,34100.0
2011-07-01 13:50:00,37.87,37.91,37.86,37.88,7400.0,33.6249,33.6604,33.6161,33.6338,7400.0
2011-07-01 14:00:00,37.88,37.9,37.86,37.88,14300.0,33.6338,33.6516,33.6161,33.6338,14300.0
2011-07-01 14:10:00,37.88,37.91,37.88,37.9,18200.0,33.6338,33.6604,33.6338,33.6516,18200.0
2011-07-01 14:20:00,37.9,37.91,37.88,37.9,17400.0,33.6516,33.6604,33.6338,33.6516,17400.0
2011-07-01 14:30:00,37.9,37.91,37.89,37.9,23500.0,33.6516,33.6604,33.6427,33.6516,23500.0
2011-07-01 14:40:00,37.91,37.91,37.9,37.9,16700.0,33.6604,33.6604,33.6516,33.6516,16700.0
2011-07-01 14:50:00,37.9,37.91,37.89,37.89,19500.0,33.6516,33.6604,33.6427,33.6427,19500.0
2011-07-01 15:00:00,37.89,37.92,37.88,37.9,27500.0,33.6427,33.6693,33.6338,33.6516,27500.0
2011-07-01 15:10:00,37.9,37.91,37.89,37.9,21000.0,33.6516,33.6604,33.6427,33.6516,21000.0
2011-07-01 15:20:00,37.9,37.91,37.89,37.9,22900.0,33.6516,33.6604,33.6427,33.6516,22900.0
2011-07-01 15:30:00,37.91,37.92,37.89,37.91,34800.0,33.6604,33.6693,33.6427,33.6604,34800.0
2011-07-01 15:40:00,37.91,37.92,37.89,37.9,57000.0,33.6604,33.6693,33.6427,33.6516,57000.0
2011-07-01 15:50:00,37.9,37.91,37.85,37.9,70600.0,33.6516,33.6604,33.6072,33.6516,70600.0
2011-07-05 09:30:00,37.93,38.06,37.84,37.88,47800.0,33.6782,33.7936,33.5983,33.6338,47800.0
2011-07-05 09:40:00,37.89,37.93,37.85,37.89,19200.0,33.6427,33.6782,33.6072,33.6427,19200.0
2011-07-05 09:50:00,37.9,37.94,37.88,37.9,26500.0,33.6516,33.6871,33.6338,33.6516,26500.0
2011-07-05 10:00:00,37.9,37.91,37.85,37.89,56800.0,33.6516,33.6604,33.6072,33.6427,56800.0
2011-07-05 10:10:00,37.89,37.9,37.81,37.84,40200.0,33.6427,33.6516,33.5717,33.5983,40200.0
2011-07-05 10:20:00,37.83,37.9,37.82,37.9,14900.0,33.5894,33.6516,33.5805,33.6516,14900.0
2011-07-05 10:30:00,37.9,37.91,37.87,37.9,18700.0,33.6516,33.6604,33.6249,33.6516,18700.0
2011-07-05 10:40:00,37.9,37.97,37.88,37.9,22300.0,33.6516,33.7137,33.6338,33.6516,22300.0
2011-07-05 10:50:00,37.94,37.94,37.87,37.91,14300.0,33.6871,33.6871,33.6249,33.6604,14300.0
2011-07-05 11:00:00,37.91,37.92,37.87,37.89,21500.0,33.6604,33.6693,33.6249,33.6427,21500.0
2011-07-05 11:10:00,37.9,37.92,37.89,37.92,9000.0,33.6516,33.6693,33.6427,33.6693,9000.0
2011-07-05 11:20:00,37.92,37.92,37.86,37.9,14000.0,33.6693,33.6693,33.6161,33.6516,14000.0
2011-07-05 11:30:00,37.89,37.91,37.87,37.89,14600.0,33.6427,33.6604,33.6249,33.6427,14600.0
2011-07-05 11:40:00,37.87,37.93,37.87,37.9,15600.0,33.6249,33.6782,33.6249,33.6516,15600.0
2011-07-05 11:50:00,37.9,37.91,37.89,37.9,5900.0,33.6516,33.6604,33.6427,33.6516,5900.0
2011-07-05 12:00:00,37.9,37.9,37.88,37.9,6500.0,33.6516,33.6516,33.6338,33.6516,6500.0
2011-07-05 12:10:00,37.9,37.92,37.88,37.89,13400.0,33.6516,33.6693,33.6338,33.6427,13400.0
2011-07-05 12:20:00,37.9,37.91,37.89,37.89,4900.0,33.6516,33.6604,33.6427,33.6427,4900.0
2011-07-05 12:30:00,37.89,37.96,37.89,37.96,1700.0,33.6427,33.7048,33.6427,33.7048,1700.0
2011-07-05 12:40:00,37.97,37.99,37.96,37.98,5500.0,33.7137,33.7315,33.7048,33.7226,5500.0
2011-07-05 12:50:00,37.98,38.0,37.98,37.98,5800.0,33.7226,33.7404,33.7226,33.7226,5800.0
2011-07-05 13:00:00,37.99,38.0,37.98,37.99,10800.0,33.7315,33.7404,33.7226,33.7315,10800.0
2011-07-05 13:10:00,38.0,38.0,37.98,37.99,7300.0,33.7404,33.7404,33.7226,33.7315,7300.0
2011-07-05 13:20:00,37.98,38.0,37.98,37.99,12400.0,33.7226,33.7404,33.7226,33.7315,12400.0
2011-07-05 13:30:00,38.0,38.0,37.97,37.98,8800.0,33.7404,33.7404,33.7137,33.7226,8800.0
2011-07-05 13:40:00,37.99,38.0,37.99,37.99,8000.0,33.7315,33.7404,33.7315,33.7315,8000.0
2011-07-05 13:50:00,38.0,38.0,37.99,38.0,11700.0,33.7404,33.7404,33.7315,33.7404,11700.0
2011-07-05 14:00:00,38.0,38.0,37.94,37.99,22500.0,33.7404,33.7404,33.6871,33.7315,22500.0
2011-07-05 14:10:00,37.99,38.02,37.99,38.0,10000.0,33.7315,33.7581,33.7315,33.7404,10000.0
2011-07-05 14:20:00,38.0,38.01,37.96,37.97,24200.0,33.7404,33.7492,33.7048,33.7137,24200.0
2011-07-05 14:30:00,37.97,38.01,37.95,37.99,30600.0,33.7137,33.7492,33.696,33.7315,30600.0
2011-07-05 14:40:00,38.0,38.02,37.97,38.0,33000.0,33.7404,33.7581,33.7137,33.7404,33000.0
2011-07-05 14:50:00,37.99,38.0,37.97,38.0,11000.0,33.7315,33.7404,33.7137,33.7404,11000.0
2011-07-05 15:00:00,37.99,38.01,37.97,37.99,26000.0,33.7315,33.7492,33.7137,33.7315,26000.0
2011-07-05 15:10:00,38.0,38.0,37.98,38.0,20400.0,33.7404,33.7404,33.7226,33.7404,20400.0
2011-07-05 15:20:00,38.0,38.01,38.0,38.01,27900.0,33.7404,33.7492,33.7404,33.7492,27900.0
2011-07-05 15:30:00,38.01,38.05,38.0,38.02,28000.0,33.7492,33.7848,33.7404,33.7581,28000.0
2011-07-05 15:40:00,38.03,38.04,37.99,37.99,40500.0,33.767,33.7759,33.7315,33.7315,40500.0
2011-07-05 15:50:00,38.0,38.03,37.97,37.99,57200.0,33.7404,33.767,33.7137,33.7315,57200.0
2011-07-06 09:30:00,38.04,38.04,37.88,37.88,18800.0,33.7759,33.7759,33.6338,33.6338,18800.0
2011-07-06 09:40:00,37.85,37.91,37.84,37.87,9000.0,33.6072,33.6604,33.5983,33.6249,9000.0
2011-07-06 09:50:00,37.87,37.91,37.86,37.87,15300.0,33.6249,33.6604,33.6161,33.6249,15300.0
2011-07-06 10:00:00,37.87,37.91,37.83,37.88,9600.0,33.6249,33.6604,33.5894,33.6338,9600.0
2011-07-06 10:10:00,37.91,37.91,37.83,37.86,10700.0,33.6604,33.6604,33.5894,33.6161,10700.0
2011-07-06 10:20:00,37.87,37.95,37.86,37.94,18900.0,33.6249,33.696,33.6161,33.6871,18900.0
2011-07-06 10:30:00,37.94,37.95,37.93,37.95,9000.0,33.6871,33.696,33.6782,33.696,9000.0
2011-07-06 10:40:00,37.95,37.95,37.92,37.93,11800.0,33.696,33.696,33.6693,33.6782,11800.0
2011-07-06 10:50:00,37.93,37.97,37.89,37.97,23400.0,33.6782,33.7137,33.6427,33.7137,23400.0
2011-07-06 11:00:00,37.97,37.97,37.94,37.94,6000.0,33.7137,33.7137,33.6871,33.6871,6000.0
2011-07-06 11:10:00,37.94,37.97,37.94,37.97,8900.0,33.6871,33.7137,33.6871,33.7137,8900.0
2011-07-06 11:20:00,37.96,37.96,37.92,37.95,8800.0,33.7048,33.7048,33.6693,33.696,8800.0
2011-07-06 11:30:00,37.96,38.04,37.95,38.01,7500.0,33.7048,33.7759,33.696,33.7492,7500.0
2011-07-06 11:40:00,38.02,38.12,38.01,38.12,5900.0,33.7581,33.8469,33.7492,33.8469,5900.0
2011-07-06 11:50:00,38.12,38.14,38.1,38.14,6400.0,33.8469,33.8647,33.8291,33.8647,6400.0
2011-07-06 12:00:00,38.13,38.17,38.09,38.12,9500.0,33.8558,33.8913,33.8203,33.8469,9500.0
2011-07-06 12:10:00,38.11,38.16,38.07,38.13,6400.0,33.838,33.8824,33.8025,33.8558,6400.0
2011-07-06 12:20:00,38.13,38.24,38.13,38.23,13800.0,33.8558,33.9535,33.8558,33.9446,13800.0
2011-07-06 12:30:00,38.26,38.34,38.24,38.31,6600.0,33.9712,34.0422,33.9535,34.0156,6600.0
2011-07-06 12:40:00,38.35,38.38,38.33,38.37,5700.0,34.0511,34.0778,34.0334,34.0689,5700.0
2011-07-06 12:50:00,38.34,38.46,38.3,38.45,26300.0,34.0422,34.1488,34.0067,34.1399,26300.0
2011-07-06 13:00:00,38.43,38.5,38.42,38.48,9600.0,34.1222,34.1843,34.1133,34.1666,9600.0
2011-07-06 13:10:00,38.48,38.51,38.46,38.47,9700.0,34.1666,34.1932,34.1488,34.1577,9700.0
2011-07-06 13:20:00,38.49,38.53,38.47,38.53,8200.0,34.1754,34.2109,34.1577,34.2109,8200.0
2011-07-06 13:30:00,38.53,38.56,38.52,38.55,6800.0,34.2109,34.2376,34.2021,34.2287,6800.0
2011-07-06 13:40:00,38.56,38.62,38.55,38.61,15500.0,34.2376,34.2909,34.2287,34.282,15500.0
2011-07-06 13:50:00,38.63,38.7,38.61,38.68,8800.0,34.2997,34.3619,34.282,34.3441,8800.0
2011-07-06 14:00:00,38.69,38.72,38.67,38.69,20900.0,34.353,34.3796,34.3353,34.353,20900.0
2011-07-06 14:10:00,38.69,38.72,38.67,38.68,115200.0,34.353,34.3796,34.3353,34.3441,115200.0
2011-07-06 14:20:00,38.67,38.7,38.65,38.7,10700.0,34.3353,34.3619,34.3175,34.3619,10700.0
2011-07-06 14:30:00,38.7,38.7,38.68,38.7,21900.0,34.3619,34.3619,34.3441,34.3619,21900.0
2011-07-06 14:40:00,38.7,38.7,38.69,38.69,19700.0,34.3619,34.3619,34.353,34.353,19700.0
2011-07-06 14:50:00,38.68,38.7,38.66,38.66,17900.0,34.3441,34.3619,34.3264,34.3264,17900.0
2011-07-06 15:00:00,38.67,38.7,38.64,38.7,14200.0,34.3353,34.3619,34.3086,34.3619,14200.0
2011-07-06 15:10:00,38.7,38.7,38.65,38.66,16000.0,34.3619,34.3619,34.3175,34.3264,16000.0
2011-07-06 15:20:00,38.66,38.68,38.65,38.66,16900.0,34.3264,34.3441,34.3175,34.3264,16900.0
2011-07-06 15:30:00,38.66,38.66,38.63,38.65,17700.0,34.3264,34.3264,34.2997,34.3175,17700.0
2011-07-06 15:40:00,38.65,38.66,38.61,38.65,33700.0,34.3175,34.3264,34.282,34.3175,33700.0
2011-07-06 15:50:00,38.65,38.66,38.59,38.6,89700.0,34.3175,34.3264,34.2642,34.2731,89700.0
2011-07-07 09:30:00,38.92,39.0,38.82,39.0,16700.0,34.5572,34.6283,34.4684,34.6283,16700.0
2011-07-07 09:40:00,39.0,39.02,38.95,38.98,8500.0,34.6283,34.646,34.5839,34.6105,8500.0
2011-07-07 09:50:00,38.99,39.02,38.81,38.85,9400.0,34.6194,34.646,34.4596,34.4951,9400.0
2011-07-07 10:00:00,38.86,38.91,38.85,38.86,5500.0,34.504,34.5483,34.4951,34.504,5500.0
2011-07-07 10:10:00,38.88,38.9,38.77,38.77,14500.0,34.5217,34.5395,34.424,34.424,14500.0
2011-07-07 10:20:00,38.77,38.77,38.66,38.75,11100.0,34.424,34.424,34.3264,34.4063,11100.0
2011-07-07 10:30:00,38.78,38.79,38.72,38.72,6100.0,34.4329,34.4418,34.3796,34.3796,6100.0
2011-07-07 10:40:00,38.71,38.77,38.68,38.69,4900.0,34.3708,34.424,34.3441,34.353,4900.0
2011-07-07 10:50:00,38.7,38.73,38.7,38.73,1600.0,34.3619,34.3885,34.3619,34.3885,1600.0
2011-07-07 11:00:00,38.71,38.72,38.68,38.69,3500.0,34.3708,34.3796,34.3441,34.353,3500.0
2011-07-07 11:10:00,38.68,38.72,38.67,38.72,1300.0,34.3441,34.3796,34.3353,34.3796,1300.0
2011-07-07 11:20:00,38.72,38.77,38.7,38.71,6000.0,34.3796,34.424,34.3619,34.3708,6000.0
2011-07-07 11:30:00,38.67,38.7,38.67,38.7,2200.0,34.3353,34.3619,34.3353,34.3619,2200.0
2011-07-07 11:40:00,38.68,38.71,38.68,38.69,1000.0,34.3441,34.3708,34.3441,34.353,1000.0
2011-07-07 11:50:00,38.67,38.7,38.67,38.7,1400.0,34.3353,34.3619,34.3353,34.3619,1400.0
2011-07-07 12:00:00,38.67,38.71,38.67,38.71,1400.0,34.3353,34.3708,34.3353,34.3708,1400.0
2011-07-07 12:10:00,38.7,38.71,38.68,38.69,5800.0,34.3619,34.3708,34.3441,34.353,5800.0
2011-07-07 12:20:00,38.69,38.74,38.68,38.74,6400.0,34.353,34.3974,34.3441,34.3974,6400.0
2011-07-07 12:30:00,38.73,38.77,38.7,38.71,17300.0,34.3885,34.424,34.3619,34.3708,17300.0
2011-07-07 12:40:00,38.7,38.73,38.68,38.68,7200.0,34.3619,34.3885,34.3441,34.3441,7200.0
2011-07-07 12:50:00,38.68,38.7,38.67,38.69,900.0,34.3441,34.3619,34.3353,34.353,900.0
2011-07-07 13:00:00,38.68,38.72,38.68,38.7,6400.0,34.3441,34.3796,34.3441,34.3619,6400.0
2011-07-07 13:10:00,38.7,38.7,38.65,38.67,2700.0,34.3619,34.3619,34.3175,34.3353,2700.0
2011-07-07 13:20:00,38.66,38.67,38.63,38.63,10400.0,34.3264,34.3353,34.2997,34.2997,10400.0
2011-07-07 13:30:00,38.64,38.66,38.62,38.64,4100.0,34.3086,34.3264,34.2909,34.3086,4100.0
2011-07-07 13:40:00,38.63,38.67,38.62,38.66,208500.0,34.2997,34.3353,34.2909,34.3264,208500.0
2011-07-07 13:50:00,38.67,38.69,38.67,38.68,6600.0,34.3353,34.353,34.3353,34.3441,6600.0
2011-07-07 14:00:00,38.68,38.7,38.66,38.67,5000.0,34.3441,34.3619,34.3264,34.3353,5000.0
2011-07-07 14:10:00,38.66,38.71,38.66,38.71,7500.0,34.3264,34.3708,34.3264,34.3708,7500.0
2011-07-07 14:20:00,38.71,38.75,38.69,38.72,3200.0,34.3708,34.4063,34.353,34.3796,3200.0
2011-07-07 14:30:00,38.71,38.76,38.71,38.76,11400.0,34.3708,34.4152,34.3708,34.4152,11400.0
2011-07-07 14:40:00,38.76,38.81,38.76,38.78,19200.0,34.4152,34.4596,34.4152,34.4329,19200.0
2011-07-07 14:50:00,38.77,38.79,38.75,38.77,8600.0,34.424,34.4418,34.4063,34.424,8600.0
2011-07-07 15:00:00,38.78,38.79,38.76,38.79,6400.0,34.4329,34.4418,34.4152,34.4418,6400.0
2011-07-07 15:10:00,38.79,38.83,38.79,38.8,7000.0,34.4418,34.4773,34.4418,34.4507,7000.0
2011-07-07 15:20:00,38.79,38.82,38.78,38.8,5900.0,34.4418,34.4684,34.4329,34.4507,5900.0
2011-07-07 15:30:00,38.8,38.81,38.74,38.75,15500.0,34.4507,34.4596,34.3974,34.4063,15500.0
2011-07-07 15:40:00,38.75,38.76,38.64,38.67,31400.0,34.4063,34.4152,34.3086,34.3353,31400.0
2011-07-07 15:50:00,38.69,38.75,38.66,38.74,62700.0,34.353,34.4063,34.3264,34.3974,62700.0
2011-07-08 09:30:00,38.29,38.42,38.13,38.42,7800.0,33.9978,34.1133,33.8558,34.1133,7800.0
2011-07-08 09:40:00,38.41,38.56,38.4,38.54,9700.0,34.1044,34.2376,34.0955,34.2198,9700.0
2011-07-08 09:50:00,38.53,38.67,38.53,38.65,5200.0,34.2109,34.3353,34.2109,34.3175,5200.0
2011-07-08 10:00:00,38.63,38.64,38.55,38.57,10000.0,34.2997,34.3086,34.2287,34.2465,10000.0
2011-07-08 10:10:00,38.55,38.6,38.47,38.53,7600.0,34.2287,34.2731,34.1577,34.2109,7600.0
2011-07-08 10:20:00,38.55,38.55,38.48,38.51,7600.0,34.2287,34.2287,34.1666,34.1932,7600.0
2011-07-08 10:30:00,38.49,38.57,38.44,38.57,8800.0,34.1754,34.2465,34.131,34.2465,8800.0
2011-07-08 10:40:00,38.56,38.62,38.55,38.56,8500.0,34.2376,34.2909,34.2287,34.2376,8500.0
2011-07-08 10:50:00,38.56,38.64,38.54,38.64,4400.0,34.2376,34.3086,34.2198,34.3086,4400.0
2011-07-08 11:00:00,38.63,38.64,38.54,38.54,7200.0,34.2997,34.3086,34.2198,34.2198,7200.0
2011-07-08 11:10:00,38.55,38.58,38.54,38.58,10800.0,34.2287,34.2553,34.2198,34.2553,10800.0
2011-07-08 11:20:00,38.58,38.64,38.58,38.59,3900.0,34.2553,34.3086,34.2553,34.2642,3900.0
2011-07-08 11:30:00,38.59,38.62,38.5,38.62,6600.0,34.2642,34.2909,34.1843,34.2909,6600.0
2011-07-08 11:40:00,38.62,38.65,38.61,38.63,2800.0,34.2909,34.3175,34.282,34.2997,2800.0
2011-07-08 11:50:00,38.65,38.68,38.63,38.65,2700.0,34.3175,34.3441,34.2997,34.3175,2700.0
2011-07-08 12:00:00,38.62,38.66,38.61,38.64,3000.0,34.2909,34.3264,34.282,34.3086,3000.0
2011-07-08 12:10:00,38.63,38.63,38.55,38.56,2700.0,34.2997,34.2997,34.2287,34.2376,2700.0
2011-07-08 12:20:00,38.59,38.59,38.55,38.57,4400.0,34.2642,34.2642,34.2287,34.2465,4400.0
2011-07-08 12:30:00,38.58,38.59,38.55,38.55,2400.0,34.2553,34.2642,34.2287,34.2287,2400.0
2011-07-08 12:40:00,38.56,38.59,38.53,38.56,4200.0,34.2376,34.2642,34.2109,34.2376,4200.0
2011-07-08 12:50:00,38.56,38.56,38.53,38.56,1500.0,34.2376,34.2376,34.2109,34.2376,1500.0
2011-07-08 13:00:00,38.53,38.56,38.52,38.56,3500.0,34.2109,34.2376,34.2021,34.2376,3500.0
2011-07-08 13:10:00,38.54,38.56,38.53,38.53,1500.0,34.2198,34.2376,34.2109,34.2109,1500.0
2011-07-08 13:20:00,38.53,38.63,38.53,38.63,5300.0,34.2109,34.2997,34.2109,34.2997,5300.0
2011-07-08 13:30:00,38.63,38.66,38.62,38.63,3100.0,34.2997,34.3264,34.2909,34.2997,3100.0
2011-07-08 13:40:00,38.64,38.64,38.57,38.57,3800.0,34.3086,34.3086,34.2465,34.2465,3800.0
2011-07-08 13:50:00,38.58,38.63,38.58,38.61,4000.0,34.2553,34.2997,34.2553,34.282,4000.0
2011-07-08 14:00:00,38.6,38.67,38.59,38.67,8800.0,34.2731,34.3353,34.2642,34.3353,8800.0
2011-07-08 14:10:00,38.68,38.71,38.61,38.63,8700.0,34.3441,34.3708,34.282,34.2997,8700.0
2011-07-08 14:20:00,38.63,38.67,38.63,38.66,6200.0,34.2997,34.3353,34.2997,34.3264,6200.0
2011-07-08 14:30:00,38.67,38.72,38.67,38.69,5400.0,34.3353,34.3796,34.3353,34.353,5400.0
2011-07-08 14:40:00,38.69,38.71,38.67,38.71,5100.0,34.353,34.3708,34.3353,34.3708,5100.0
2011-07-08 14:50:00,38.71,38.79,38.71,38.79,12900.0,34.3708,34.4418,34.3708,34.4418,12900.0
2011-07-08 15:00:00,38.79,38.87,38.79,38.81,21300.0,34.4418,34.5128,34.4418,34.4596,21300.0
2011-07-08 15:10:00,38.81,38.82,38.76,38.8,12600.0,34.4596,34.4684,34.4152,34.4507,12600.0
2011-07-08 15:20:00,38.8,38.86,38.8,38.86,14500.0,34.4507,34.504,34.4507,34.504,14500.0
2011-07-08 15:30:00,38.85,38.91,38.84,38.88,20600.0,34.4951,34.5483,34.4862,34.5217,20600.0
2011-07-08 15:40:00,38.89,38.92,38.86,38.89,13200.0,34.5306,34.5572,34.504,34.5306,13200.0
2011-07-08 15:50:00,38.9,38.92,38.88,38.89,42100.0,34.5395,34.5572,34.5217,34.5306,42100.0
2011-07-11 09:30:00,38.4,38.4,38.18,38.33,48200.0,34.0955,34.0955,33.9002,34.0334,48200.0
2011-07-11 09:40:00,38.35,38.38,38.28,38.36,6400.0,34.0511,34.0778,33.989,34.06,6400.0
2011-07-11 09:50:00,38.35,38.36,38.26,38.32,13000.0,34.0511,34.06,33.9712,34.0245,13000.0
2011-07-11 10:00:00,38.32,38.33,38.08,38.08,19900.0,34.0245,34.0334,33.8114,33.8114,19900.0
2011-07-11 10:10:00,38.04,38.09,37.98,38.02,3900.0,33.7759,33.8203,33.7226,33.7581,3900.0
2011-07-11 10:20:00,37.99,38.02,37.93,37.99,2800.0,33.7315,33.7581,33.6782,33.7315,2800.0
2011-07-11 10:30:00,37.99,37.99,37.92,37.93,3300.0,33.7315,33.7315,33.6693,33.6782,3300.0
2011-07-11 10:40:00,37.93,37.99,37.9,37.98,3300.0,33.6782,33.7315,33.6516,33.7226,3300.0
2011-07-11 10:50:00,37.97,37.99,37.91,37.92,57000.0,33.7137,33.7315,33.6604,33.6693,57000.0
2011-07-11 11:00:00,37.91,37.91,37.75,37.8,8700.0,33.6604,33.6604,33.5184,33.5628,8700.0
2011-07-11 11:10:00,37.81,37.82,37.76,37.78,3600.0,33.5717,33.5805,33.5273,33.545,3600.0
2011-07-11 11:20:00,37.78,37.84,37.78,37.82,3800.0,33.545,33.5983,33.545,33.5805,3800.0
2011-07-11 11:30:00,37.82,37.87,37.8,37.8,5800.0,33.5805,33.6249,33.5628,33.5628,5800.0
2011-07-11 11:40:00,37.8,37.89,37.79,37.89,12100.0,33.5628,33.6427,33.5539,33.6427,12100.0
2011-07-11 11:50:00,37.88,37.98,37.88,37.92,14700.0,33.6338,33.7226,33.6338,33.6693,14700.0
2011-07-11 12:00:00,37.92,37.92,37.85,37.86,3600.0,33.6693,33.6693,33.6072,33.6161,3600.0
2011-07-11 12:10:00,37.86,37.87,37.81,37.87,2900.0,33.6161,33.6249,33.5717,33.6249,2900.0
2011-07-11 12:20:00,37.86,37.88,37.84,37.84,3700.0,33.6161,33.6338,33.5983,33.5983,3700.0
2011-07-11 12:30:00,37.84,37.85,37.81,37.83,5100.0,33.5983,33.6072,33.5717,33.5894,5100.0
2011-07-11 12:40:00,37.81,37.86,37.8,37.8,4200.0,33.5717,33.6161,33.5628,33.5628,4200.0
2011-07-11 12:50:00,37.81,37.84,37.8,37.83,4300.0,33.5717,33.5983,33.5628,33.5894,4300.0
2011-07-11 13:00:00,37.83,37.85,37.83,37.83,2400.0,33.5894,33.6072,33.5894,33.5894,2400.0
2011-07-11 13:10:00,37.83,37.84,37.75,37.77,6100.0,33.5894,33.5983,33.5184,33.5361,6100.0
2011-07-11 13:20:00,37.77,37.8,37.73,37.73,1900.0,33.5361,33.5628,33.5006,33.5006,1900.0
2011-07-11 13:30:00,37.73,37.78,37.72,37.75,3100.0,33.5006,33.545,33.4917,33.5184,3100.0
2011-07-11 13:40:00,37.77,37.77,37.72,37.75,3600.0,33.5361,33.5361,33.4917,33.5184,3600.0
2011-07-11 13:50:00,37.76,37.8,37.74,37.8,2600.0,33.5273,33.5628,33.5095,33.5628,2600.0
2011-07-11 14:00:00,37.76,37.8,37.76,37.76,4200.0,33.5273,33.5628,33.5273,33.5273,4200.0
2011-07-11 14:10:00,37.76,37.76,37.71,37.72,4200.0,33.5273,33.5273,33.4829,33.4917,4200.0
2011-07-11 14:20:00,37.72,37.76,37.68,37.69,4000.0,33.4917,33.5273,33.4562,33.4651,4000.0
2011-07-11 14:30:00,37.69,37.7,37.63,37.7,6000.0,33.4651,33.474,33.4118,33.474,6000.0
2011-07-11 14:40:00,37.69,37.69,37.64,37.66,7700.0,33.4651,33.4651,33.4207,33.4385,7700.0
2011-07-11 14:50:00,37.65,37.68,37.62,37.68,8400.0,33.4296,33.4562,33.403,33.4562,8400.0
2011-07-11 15:00:00,37.67,37.68,37.65,37.67,7800.0,33.4473,33.4562,33.4296,33.4473,7800.0
2011-07-11 15:10:00,37.66,37.75,37.66,37.73,11000.0,33.4385,33.5184,33.4385,33.5006,11000.0
2011-07-11 15:20:00,37.72,37.78,37.72,37.78,13300.0,33.4917,33.545,33.4917,33.545,13300.0
2011-07-11 15:30:00,37.78,37.79,37.72,37.74,21200.0,33.545,33.5539,33.4917,33.5095,21200.0
2011-07-11 15:40:00,37.75,37.76,37.67,37.68,21800.0,33.5184,33.5273,33.4473,33.4562,21800.0
2011-07-11 15:50:00,37.68,37.72,37.63,37.7,81900.0,33.4562,33.4917,33.4118,33.474,81900.0
2011-07-12 09:30:00,37.62,37.71,37.5,37.58,5000.0,33.403,33.4829,33.2964,33.3674,5000.0
2011-07-12 09:40:00,37.58,37.7,37.55,37.69,6400.0,33.3674,33.474,33.3408,33.4651,6400.0
2011-07-12 09:50:00,37.68,37.71,37.62,37.71,6500.0,33.4562,33.4829,33.403,33.4829,6500.0
2011-07-12 10:00:00,37.73,37.87,37.71,37.83,6100.0,33.5006,33.6249,33.4829,33.5894,6100.0
2011-07-12 10:10:00,37.82,37.82,37.74,37.76,5000.0,33.5805,33.5805,33.5095,33.5273,5000.0
2011-07-12 10:20:00,37.74,37.83,37.74,37.82,3700.0,33.5095,33.5894,33.5095,33.5805,3700.0
2011-07-12 10:30:00,37.81,37.82,37.73,37.8,5600.0,33.5717,33.5805,33.5006,33.5628,5600.0
2011-07-12 10:40:00,37.81,37.81,37.74,37.74,6100.0,33.5717,33.5717,33.5095,33.5095,6100.0
2011-07-12 10:50:00,37.72,37.72,37.65,37.7,5200.0,33.4917,33.4917,33.4296,33.474,5200.0
2011-07-12 11:00:00,37.69,37.71,37.66,37.67,3400.0,33.4651,33.4829,33.4385,33.4473,3400.0
2011-07-12 11:10:00,37.7,37.73,37.69,37.73,4500.0,33.474,33.5006,33.4651,33.5006,4500.0
2011-07-12 11:20:00,37.75,37.83,37.75,37.79,4200.0,33.5184,33.5894,33.5184,33.5539,4200.0
2011-07-12 11:30:00,37.79,37.8,37.75,37.76,2900.0,33.5539,33.5628,33.5184,33.5273,2900.0
2011-07-12 11:40:00,37.77,37.84,37.77,37.78,2400.0,33.5361,33.5983,33.5361,33.545,2400.0
2011-07-12 11:50:00,37.81,37.83,37.78,37.78,3100.0,33.5717,33.5894,33.545,33.545,3100.0
2011-07-12 12:00:00,37.78,37.81,37.76,37.81,1900.0,33.545,33.5717,33.5273,33.5717,1900.0
2011-07-12 12:10:00,37.81,37.81,37.75,37.79,23600.0,33.5717,33.5717,33.5184,33.5539,23600.0
2011-07-12 12:20:00,37.79,37.8,37.75,37.75,5200.0,33.5539,33.5628,33.5184,33.5184,5200.0
2011-07-12 12:30:00,37.75,37.76,37.74,37.75,2400.0,33.5184,33.5273,33.5095,33.5184,2400.0
2011-07-12 12:40:00,37.71,37.77,37.7,37.75,2700.0,33.4829,33.5361,33.474,33.5184,2700.0
2011-07-12 12:50:00,37.73,37.76,37.71,37.75,3000.0,33.5006,33.5273,33.4829,33.5184,3000.0
2011-07-12 13:00:00,37.78,37.8,37.78,37.8,1300.0,33.545,33.5628,33.545,33.5628,1300.0
2011-07-12 13:10:00,37.84,37.84,37.75,37.77,4900.0,33.5983,33.5983,33.5184,33.5361,4900.0
2011-07-12 13:20:00,37.78,37.78,37.74,37.74,2100.0,33.545,33.545,33.5095,33.5095,2100.0
2011-07-12 13:30:00,37.73,37.77,37.73,37.76,3400.0,33.5006,33.5361,33.5006,33.5273,3400.0
2011-07-12 13:40:00,37.77,37.79,37.75,37.79,2200.0,33.5361,33.5539,33.5184,33.5539,2200.0
2011-07-12 13:50:00,37.78,37.78,37.74,37.75,2200.0,33.545,33.545,33.5095,33.5184,2200.0
2011-07-12 14:00:00,37.75,37.82,37.75,37.82,4400.0,33.5184,33.5805,33.5184,33.5805,4400.0
2011-07-12 14:10:00,37.82,37.94,37.82,37.93,6000.0,33.5805,33.6871,33.5805,33.6782,6000.0
2011-07-12 14:20:00,37.93,37.98,37.92,37.92,3900.0,33.6782,33.7226,33.6693,33.6693,3900.0
2011-07-12 14:30:00,37.93,37.94,37.86,37.86,2700.0,33.6782,33.6871,33.6161,33.6161,2700.0
2011-07-12 14:40:00,37.86,37.86,37.8,37.82,3900.0,33.6161,33.6161,33.5628,33.5805,3900.0
2011-07-12 14:50:00,37.81,37.83,37.77,37.79,2200.0,33.5717,33.5894,33.5361,33.5539,2200.0
2011-07-12 15:00:00,37.79,37.82,37.77,37.79,6700.0,33.5539,33.5805,33.5361,33.5539,6700.0
2011-07-12 15:10:00,37.79,37.82,37.76,37.81,11800.0,33.5539,33.5805,33.5273,33.5717,11800.0
2011-07-12 15:20:00,37.81,37.82,37.73,37.77,9600.0,33.5717,33.5805,33.5006,33.5361,9600.0
2011-07-12 15:30:00,37.75,37.77,37.71,37.75,8200.0,33.5184,33.5361,33.4829,33.5184,8200.0
2011-07-12 15:40:00,37.74,37.76,37.67,37.67,26800.0,33.5095,33.5273,33.4473,33.4473,26800.0
2011-07-12 15:50:00,37.68,37.76,37.67,37.74,49100.0,33.4562,33.5273,33.4473,33.5095,49100.0
2011-07-13 09:30:00,37.87,38.05,37.74,37.8,12400.0,33.6249,33.7848,33.5095,33.5628,12400.0
2011-07-13 09:40:00,37.79,37.89,37.77,37.82,13500.0,33.5539,33.6427,33.5361,33.5805,13500.0
2011-07-13 09:50:00,37.77,37.77,37.6,37.6,12600.0,33.5361,33.5361,33.3852,33.3852,12600.0
2011-07-13 10:00:00,37.62,37.81,37.62,37.8,9300.0,33.403,33.5717,33.403,33.5628,9300.0
2011-07-13 10:10:00,37.78,37.85,37.75,37.85,6800.0,33.545,33.6072,33.5184,33.6072,6800.0
2011-07-13 10:20:00,37.85,37.97,37.85,37.89,5100.0,33.6072,33.7137,33.6072,33.6427,5100.0
2011-07-13 10:30:00,37.89,38.05,37.89,37.99,5100.0,33.6427,33.7848,33.6427,33.7315,5100.0
2011-07-13 10:40:00,38.0,38.07,37.98,38.02,21000.0,33.7404,33.8025,33.7226,33.7581,21000.0
2011-07-13 10:50:00,38.01,38.04,37.99,38.02,2700.0,33.7492,33.7759,33.7315,33.7581,2700.0
2011-07-13 11:00:00,38.03,38.08,38.0,38.08,5400.0,33.767,33.8114,33.7404,33.8114,5400.0
2011-07-13 11:10:00,38.06,38.2,38.06,38.18,8300.0,33.7936,33.9179,33.7936,33.9002,8300.0
2011-07-13 11:20:00,38.19,38.24,38.17,38.24,3700.0,33.9091,33.9535,33.8913,33.9535,3700.0
2011-07-13 11:30:00,38.22,38.24,38.2,38.21,3000.0,33.9357,33.9535,33.9179,33.9268,3000.0
2011-07-13 11:40:00,38.23,38.27,38.2,38.2,3500.0,33.9446,33.9801,33.9179,33.9179,3500.0
2011-07-13 11:50:00,38.18,38.18,38.18,38.18,700.0,33.9002,33.9002,33.9002,33.9002,700.0
2011-07-13 12:00:00,38.22,38.24,38.16,38.18,3200.0,33.9357,33.9535,33.8824,33.9002,3200.0
2011-07-13 12:10:00,38.22,38.25,38.22,38.25,1700.0,33.9357,33.9623,33.9357,33.9623,1700.0
2011-07-13 12:20:00,38.22,38.23,38.19,38.2,2100.0,33.9357,33.9446,33.9091,33.9179,2100.0
2011-07-13 12:30:00,38.19,38.22,38.18,38.18,2500.0,33.9091,33.9357,33.9002,33.9002,2500.0
2011-07-13 12:40:00,38.16,38.2,38.16,38.19,2300.0,33.8824,33.9179,33.8824,33.9091,2300.0
2011-07-13 12:50:00,38.15,38.21,38.14,38.17,2700.0,33.8735,33.9268,33.8647,33.8913,2700.0
2011-07-13 13:00:00,38.17,38.18,38.12,38.14,5200.0,33.8913,33.9002,33.8469,33.8647,5200.0
2011-07-13 13:10:00,38.13,38.13,38.1,38.11,600.0,33.8558,33.8558,33.8291,33.838,600.0
2011-07-13 13:20:00,38.1,38.11,38.08,38.1,1200.0,33.8291,33.838,33.8114,33.8291,1200.0
2011-07-13 13:30:00,38.09,38.11,38.09,38.11,1600.0,33.8203,33.838,33.8203,33.838,1600.0
2011-07-13 13:40:00,38.11,38.13,38.09,38.09,1700.0,33.838,33.8558,33.8203,33.8203,1700.0
2011-07-13 13:50:00,38.09,38.09,38.03,38.06,2500.0,33.8203,33.8203,33.767,33.7936,2500.0
2011-07-13 14:00:00,38.03,38.04,38.01,38.01,1900.0,33.767,33.7759,33.7492,33.7492,1900.0
2011-07-13 14:10:00,38.01,38.01,37.96,38.0,8700.0,33.7492,33.7492,33.7048,33.7404,8700.0
2011-07-13 14:20:00,37.99,38.01,37.95,38.01,13700.0,33.7315,33.7492,33.696,33.7492,13700.0
2011-07-13 14:30:00,38.01,38.01,37.98,38.0,3700.0,33.7492,33.7492,33.7226,33.7404,3700.0
2011-07-13 14:40:00,37.99,38.0,37.97,38.0,6600.0,33.7315,33.7404,33.7137,33.7404,6600.0
2011-07-13 14:50:00,38.0,38.03,38.0,38.01,2500.0,33.7404,33.767,33.7404,33.7492,2500.0
2011-07-13 15:00:00,38.01,38.03,37.96,38.0,17100.0,33.7492,33.767,33.7048,33.7404,17100.0
2011-07-13 15:10:00,38.0,38.01,37.94,37.98,55600.0,33.7404,33.7492,33.6871,33.7226,55600.0
2011-07-13 15:20:00,37.97,38.0,37.95,37.96,13900.0,33.7137,33.7404,33.696,33.7048,13900.0
2011-07-13 15:30:00,37.97,38.01,37.94,37.94,20700.0,33.7137,33.7492,33.6871,33.6871,20700.0
2011-07-13 15:40:00,37.94,37.95,37.85,37.91,33900.0,33.6871,33.696,33.6072,33.6604,33900.0
2011-07-13 15:50:00,37.91,37.94,37.83,37.92,53500.0,33.6604,33.6871,33.5894,33.6693,53500.0
2011-07-14 09:30:00,37.85,37.99,37.83,37.85,6200.0,33.6072,33.7315,33.5894,33.6072,6200.0
2011-07-14 09:40:00,37.86,38.0,37.86,37.98,7300.0,33.6161,33.7404,33.6161,33.7226,7300.0
2011-07-14 09:50:00,37.99,38.13,37.99,38.13,3200.0,33.7315,33.8558,33.7315,33.8558,3200.0
2011-07-14 10:00:00,38.16,38.19,38.13,38.17,18600.0,33.8824,33.9091,33.8558,33.8913,18600.0
2011-07-14 10:10:00,38.16,38.18,38.08,38.12,5800.0,33.8824,33.9002,33.8114,33.8469,5800.0
2011-07-14 10:20:00,38.13,38.24,38.13,38.24,2500.0,33.8558,33.9535,33.8558,33.9535,2500.0
2011-07-14 10:30:00,38.22,38.22,38.07,38.07,4400.0,33.9357,33.9357,33.8025,33.8025,4400.0
2011-07-14 10:40:00,38.07,38.07,38.0,38.03,1600.0,33.8025,33.8025,33.7404,33.767,1600.0
2011-07-14 10:50:00,37.99,38.04,37.93,37.94,8300.0,33.7315,33.7759,33.6782,33.6871,8300.0
2011-07-14 11:00:00,37.96,38.03,37.96,37.97,6000.0,33.7048,33.767,33.7048,33.7137,6000.0
2011-07-14 11:10:00,37.97,38.01,37.94,38.01,7400.0,33.7137,33.7492,33.6871,33.7492,7400.0
2011-07-14 11:20:00,38.0,38.02,37.97,37.99,2100.0,33.7404,33.7581,33.7137,33.7315,2100.0
2011-07-14 11:30:00,37.98,37.99,37.82,37.87,4500.0,33.7226,33.7315,33.5805,33.6249,4500.0
2011-07-14 11:40:00,37.86,37.9,37.84,37.84,2100.0,33.6161,33.6516,33.5983,33.5983,2100.0
2011-07-14 11:50:00,37.87,37.87,37.79,37.81,3100.0,33.6249,33.6249,33.5539,33.5717,3100.0
2011-07-14 12:00:00,37.81,37.81,37.67,37.67,4100.0,33.5717,33.5717,33.4473,33.4473,4100.0
2011-07-14 12:10:00,37.68,37.68,37.54,37.54,5000.0,33.4562,33.4562,33.3319,33.3319,5000.0
2011-07-14 12:20:00,37.55,37.55,37.51,37.54,2000.0,33.3408,33.3408,33.3053,33.3319,2000.0
2011-07-14 12:30:00,37.55,37.55,37.53,37.55,1100.0,33.3408,33.3408,33.323,33.3408,1100.0
2011-07-14 12:40:00,37.55,37.6,37.55,37.57,6800.0,33.3408,33.3852,33.3408,33.3586,6800.0
2011-07-14 12:50:00,37.57,37.6,37.46,37.49,15000.0,33.3586,33.3852,33.2609,33.2875,15000.0
2011-07-14 13:00:00,37.48,37.5,37.44,37.46,2200.0,33.2786,33.2964,33.2431,33.2609,2200.0
2011-07-14 13:10:00,37.41,37.42,37.28,37.32,3700.0,33.2165,33.2254,33.1011,33.1366,3700.0
2011-07-14 13:20:00,37.32,37.37,37.3,37.36,2200.0,33.1366,33.181,33.1188,33.1721,2200.0
2011-07-14 13:30:00,37.4,37.54,37.4,37.43,9500.0,33.2076,33.3319,33.2076,33.2343,9500.0
2011-07-14 13:40:00,37.45,37.49,37.38,37.42,2500.0,33.252,33.2875,33.1899,33.2254,2500.0
2011-07-14 13:50:00,37.44,37.45,37.38,37.45,900.0,33.2431,33.252,33.1899,33.252,900.0
2011-07-14 14:00:00,37.48,37.49,37.44,37.47,32300.0,33.2786,33.2875,33.2431,33.2698,32300.0
2011-07-14 14:10:00,37.5,37.54,37.45,37.45,7400.0,33.2964,33.3319,33.252,33.252,7400.0
2011-07-14 14:20:00,37.44,37.46,37.37,37.4,33900.0,33.2431,33.2609,33.181,33.2076,33900.0
2011-07-14 14:30:00,37.4,37.41,37.27,37.32,4900.0,33.2076,33.2165,33.0922,33.1366,4900.0
2011-07-14 14:40:00,37.3,37.32,37.25,37.26,7000.0,33.1188,33.1366,33.0744,33.0833,7000.0
2011-07-14 14:50:00,37.26,37.27,37.21,37.23,5000.0,33.0833,33.0922,33.0389,33.0567,5000.0
2011-07-14 15:00:00,37.25,37.3,37.19,37.2,11000.0,33.0744,33.1188,33.0212,33.03,11000.0
2011-07-14 15:10:00,37.2,37.26,37.18,37.26,6200.0,33.03,33.0833,33.0123,33.0833,6200.0
2011-07-14 15:20:00,37.26,37.3,37.22,37.24,8600.0,33.0833,33.1188,33.0478,33.0656,8600.0
2011-07-14 15:30:00,37.23,37.31,37.21,37.27,10800.0,33.0567,33.1277,33.0389,33.0922,10800.0
2011-07-14 15:40:00,37.26,37.29,37.18,37.19,10100.0,33.0833,33.1099,33.0123,33.0212,10100.0
2011-07-14 15:50:00,37.19,37.2,37.14,37.17,31000.0,33.0212,33.03,32.9768,33.0034,31000.0
2011-07-15 09:30:00,37.37,37.4,37.1,37.15,14300.0,33.181,33.2076,32.9412,32.9856,14300.0
2011-07-15 09:40:00,37.09,37.14,36.99,37.11,4100.0,32.9324,32.9768,32.8436,32.9501,4100.0
2011-07-15 09:50:00,37.08,37.11,36.97,37.0,8000.0,32.9235,32.9501,32.8258,32.8525,8000.0
2011-07-15 10:00:00,36.98,37.14,36.98,37.04,8800.0,32.8347,32.9768,32.8347,32.888,8800.0
2011-07-15 10:10:00,37.04,37.04,36.95,36.95,4100.0,32.888,32.888,32.8081,32.8081,4100.0
2011-07-15 10:20:00,36.94,36.94,36.83,36.89,7000.0,32.7992,32.7992,32.7015,32.7548,7000.0
2011-07-15 10:30:00,36.9,36.92,36.85,36.87,4200.0,32.7637,32.7814,32.7193,32.737,4200.0
2011-07-15 10:40:00,36.85,36.94,36.85,36.9,3800.0,32.7193,32.7992,32.7193,32.7637,3800.0
2011-07-15 10:50:00,36.88,36.94,36.85,36.9,8600.0,32.7459,32.7992,32.7193,32.7637,8600.0
2011-07-15 11:00:00,36.91,37.04,36.9,37.0,30400.0,32.7725,32.888,32.7637,32.8525,30400.0
2011-07-15 11:10:00,36.98,37.06,36.98,37.03,6900.0,32.8347,32.9057,32.8347,32.8791,6900.0
2011-07-15 11:20:00,37.05,37.08,37.02,37.06,2200.0,32.8968,32.9235,32.8702,32.9057,2200.0
2011-07-15 11:30:00,37.03,37.07,37.03,37.07,2800.0,32.8791,32.9146,32.8791,32.9146,2800.0
2011-07-15 11:40:00,37.07,37.07,37.0,37.02,2800.0,32.9146,32.9146,32.8525,32.8702,2800.0
2011-07-15 11:50:00,37.03,37.05,37.0,37.0,2500.0,32.8791,32.8968,32.8525,32.8525,2500.0
2011-07-15 12:00:00,37.01,37.12,37.01,37.09,5200.0,32.8613,32.959,32.8613,32.9324,5200.0
2011-07-15 12:10:00,37.08,37.12,37.0,37.01,2600.0,32.9235,32.959,32.8525,32.8613,2600.0
2011-07-15 12:20:00,37.0,37.04,36.99,37.0,4100.0,32.8525,32.888,32.8436,32.8525,4100.0
2011-07-15 12:30:00,37.04,37.06,37.02,37.04,3100.0,32.888,32.9057,32.8702,32.888,3100.0
2011-07-15 12:40:00,37.04,37.05,36.97,37.03,8700.0,32.888,32.8968,32.8258,32.8791,8700.0
2011-07-15 12:50:00,37.02,37.08,37.0,37.05,2800.0,32.8702,32.9235,32.8525,32.8968,2800.0
2011-07-15 13:00:00,37.03,37.03,37.0,37.03,800.0,32.8791,32.8791,32.8525,32.8791,800.0
2011-07-15 13:10:00,37.02,37.03,37.01,37.03,400.0,32.8702,32.8791,32.8613,32.8791,400.0
2011-07-15 13:20:00,37.03,37.03,37.0,37.03,2300.0,32.8791,32.8791,32.8525,32.8791,2300.0
2011-07-15 13:30:00,37.03,37.04,37.0,37.03,2900.0,32.8791,32.888,32.8525,32.8791,2900.0
2011-07-15 13:40:00,37.02,37.02,36.99,37.0,4200.0,32.8702,32.8702,32.8436,32.8525,4200.0
2011-07-15 13:50:00,36.99,37.02,36.98,37.0,23100.0,32.8436,32.8702,32.8347,32.8525,23100.0
2011-07-15 14:00:00,37.0,37.03,37.0,37.01,6200.0,32.8525,32.8791,32.8525,32.8613,6200.0
2011-07-15 14:10:00,37.01,37.06,36.99,37.05,5100.0,32.8613,32.9057,32.8436,32.8968,5100.0
2011-07-15 14:20:00,37.03,37.03,36.98,36.99,10300.0,32.8791,32.8791,32.8347,32.8436,10300.0
2011-07-15 14:30:00,37.0,37.02,36.99,37.02,11000.0,32.8525,32.8702,32.8436,32.8702,11000.0
2011-07-15 14:40:00,37.02,37.05,37.0,37.03,7100.0,32.8702,32.8968,32.8525,32.8791,7100.0
2011-07-15 14:50:00,37.03,37.06,37.02,37.04,4800.0,32.8791,32.9057,32.8702,32.888,4800.0
2011-07-15 15:00:00,37.04,37.07,37.02,37.07,5300.0,32.888,32.9146,32.8702,32.9146,5300.0
2011-07-15 15:10:00,37.08,37.1,37.06,37.1,3400.0,32.9235,32.9412,32.9057,32.9412,3400.0
2011-07-15 15:20:00,37.09,37.16,37.09,37.14,4800.0,32.9324,32.9945,32.9324,32.9768,4800.0
2011-07-15 15:30:00,37.15,37.15,37.13,37.15,9500.0,32.9856,32.9856,32.9679,32.9856,9500.0
2011-07-15 15:40:00,37.16,37.18,37.14,37.14,14800.0,32.9945,33.0123,32.9768,32.9768,14800.0
2011-07-15 15:50:00,37.15,37.2,37.13,37.18,26700.0,32.9856,33.03,32.9679,33.0123,26700.0
2011-07-18 09:30:00,37.08,37.08,36.83,36.91,5800.0,32.9235,32.9235,32.7015,32.7725,5800.0
2011-07-18 09:40:00,36.96,36.97,36.66,36.66,9200.0,32.8169,32.8258,32.5506,32.5506,9200.0
2011-07-18 09:50:00,36.65,36.65,36.55,36.57,10100.0,32.5417,32.5417,32.4529,32.4707,10100.0
2011-07-18 10:00:00,36.55,36.58,36.47,36.52,7900.0,32.4529,32.4795,32.3819,32.4263,7900.0
2011-07-18 10:10:00,36.49,36.5,36.42,36.43,3300.0,32.3996,32.4085,32.3375,32.3463,3300.0
2011-07-18 10:20:00,36.46,36.46,36.4,36.44,2200.0,32.373,32.373,32.3197,32.3552,2200.0
2011-07-18 10:30:00,36.42,36.48,36.4,36.47,14300.0,32.3375,32.3907,32.3197,32.3819,14300.0
2011-07-18 10:40:00,36.47,36.54,36.46,36.46,8200.0,32.3819,32.444,32.373,32.373,8200.0
2011-07-18 10:50:00,36.46,36.49,36.44,36.48,8100.0,32.373,32.3996,32.3552,32.3907,8100.0
2011-07-18 11:00:00,36.48,36.57,36.47,36.53,5300.0,32.3907,32.4707,32.3819,32.4351,5300.0
2011-07-18 11:10:00,36.53,36.58,36.52,36.58,4300.0,32.4351,32.4795,32.4263,32.4795,4300.0
2011-07-18 11:20:00,36.57,36.7,36.57,36.66,5400.0,32.4707,32.5861,32.4707,32.5506,5400.0
2011-07-18 11:30:00,36.66,36.67,36.52,36.52,6200.0,32.5506,32.5594,32.4263,32.4263,6200.0
2011-07-18 11:40:00,36.52,36.52,36.46,36.49,4800.0,32.4263,32.4263,32.373,32.3996,4800.0
2011-07-18 11:50:00,36.5,36.5,36.41,36.45,5000.0,32.4085,32.4085,32.3286,32.3641,5000.0
2011-07-18 12:00:00,36.47,36.47,36.35,36.36,9300.0,32.3819,32.3819,32.2753,32.2842,9300.0
2011-07-18 12:10:00,36.38,36.42,36.35,36.4,2700.0,32.302,32.3375,32.2753,32.3197,2700.0
2011-07-18 12:20:00,36.39,36.4,36.35,36.36,2600.0,32.3108,32.3197,32.2753,32.2842,2600.0
2011-07-18 12:30:00,36.37,36.4,36.33,36.4,2000.0,32.2931,32.3197,32.2576,32.3197,2000.0
2011-07-18 12:40:00,36.39,36.44,36.37,36.43,3600.0,32.3108,32.3552,32.2931,32.3463,3600.0
2011-07-18 12:50:00,36.42,36.46,36.41,36.42,3000.0,32.3375,32.373,32.3286,32.3375,3000.0
2011-07-18 13:00:00,36.4,36.41,36.38,36.41,1000.0,32.3197,32.3286,32.302,32.3286,1000.0
2011-07-18 13:10:00,36.4,36.41,36.3,36.35,5800.0,32.3197,32.3286,32.2309,32.2753,5800.0
2011-07-18 13:20:00,36.34,36.39,36.33,36.39,10400.0,32.2664,32.3108,32.2576,32.3108,10400.0
2011-07-18 13:30:00,36.4,36.43,36.39,36.42,4200.0,32.3197,32.3463,32.3108,32.3375,4200.0
2011-07-18 13:40:00,36.43,36.45,36.42,36.42,2900.0,32.3463,32.3641,32.3375,32.3375,2900.0
2011-07-18 13:50:00,36.43,36.54,36.41,36.53,7400.0,32.3463,32.444,32.3286,32.4351,7400.0
2011-07-18 14:00:00,36.53,36.53,36.49,36.53,1700.0,32.4351,32.4351,32.3996,32.4351,1700.0
2011-07-18 14:10:00,36.51,36.53,36.5,36.51,5300.0,32.4174,32.4351,32.4085,32.4174,5300.0
2011-07-18 14:20:00,36.52,36.52,36.49,36.52,4600.0,32.4263,32.4263,32.3996,32.4263,4600.0
2011-07-18 14:30:00,36.49,36.5,36.46,36.5,7200.0,32.3996,32.4085,32.373,32.4085,7200.0
2011-07-18 14:40:00,36.48,36.51,36.48,36.49,4400.0,32.3907,32.4174,32.3907,32.3996,4400.0
2011-07-18 14:50:00,36.48,36.5,36.45,36.48,2800.0,32.3907,32.4085,32.3641,32.3907,2800.0
2011-07-18 15:00:00,36.52,36.56,36.51,36.53,5300.0,32.4263,32.4618,32.4174,32.4351,5300.0
2011-07-18 15:10:00,36.53,36.54,36.51,36.52,4800.0,32.4351,32.444,32.4174,32.4263,4800.0
2011-07-18 15:20:00,36.51,36.51,36.45,36.49,4800.0,32.4174,32.4174,32.3641,32.3996,4800.0
2011-07-18 15:30:00,36.5,36.52,36.45,36.51,6700.0,32.4085,32.4263,32.3641,32.4174,6700.0
2011-07-18 15:40:00,36.51,36.54,36.45,36.51,20900.0,32.4174,32.444,32.3641,32.4174,20900.0
2011-07-18 15:50:00,36.51,36.57,36.46,36.53,30800.0,32.4174,32.4707,32.373,32.4351,30800.0
2011-07-19 09:30:00,36.65,37.07,36.65,37.01,6800.0,32.5417,32.9146,32.5417,32.8613,6800.0
2011-07-19 09:40:00,37.03,37.14,37.01,37.06,3800.0,32.8791,32.9768,32.8613,32.9057,3800.0
2011-07-19 09:50:00,37.05,37.17,37.05,37.14,3700.0,32.8968,33.0034,32.8968,32.9768,3700.0
2011-07-19 10:00:00,37.17,37.17,37.11,37.13,4800.0,33.0034,33.0034,32.9501,32.9679,4800.0
2011-07-19 10:10:00,37.14,37.2,37.12,37.16,6500.0,32.9768,33.03,32.959,32.9945,6500.0
2011-07-19 10:20:00,37.08,37.18,37.08,37.15,2700.0,32.9235,33.0123,32.9235,32.9856,2700.0
2011-07-19 10:30:00,37.14,37.19,37.14,37.17,4000.0,32.9768,33.0212,32.9768,33.0034,4000.0
2011-07-19 10:40:00,37.18,37.18,37.07,37.09,3400.0,33.0123,33.0123,32.9146,32.9324,3400.0
2011-07-19 10:50:00,37.09,37.12,37.09,37.12,3000.0,32.9324,32.959,32.9324,32.959,3000.0
2011-07-19 11:00:00,37.08,37.1,37.08,37.08,3500.0,32.9235,32.9412,32.9235,32.9235,3500.0
2011-07-19 11:10:00,37.06,37.07,37.02,37.02,3300.0,32.9057,32.9146,32.8702,32.8702,3300.0
2011-07-19 11:20:00,37.02,37.09,37.02,37.09,3500.0,32.8702,32.9324,32.8702,32.9324,3500.0
2011-07-19 11:30:00,37.08,37.08,36.98,36.98,8000.0,32.9235,32.9235,32.8347,32.8347,8000.0
2011-07-19 11:40:00,36.99,37.04,36.98,37.04,6600.0,32.8436,32.888,32.8347,32.888,6600.0
2011-07-19 11:50:00,37.04,37.04,36.98,37.0,3800.0,32.888,32.888,32.8347,32.8525,3800.0
2011-07-19 12:00:00,36.99,37.02,36.97,36.98,9000.0,32.8436,32.8702,32.8258,32.8347,9000.0
2011-07-19 12:10:00,36.98,37.01,36.98,37.0,5600.0,32.8347,32.8613,32.8347,32.8525,5600.0
2011-07-19 12:20:00,36.99,37.0,36.99,36.99,2700.0,32.8436,32.8525,32.8436,32.8436,2700.0
2011-07-19 12:30:00,37.0,37.04,36.99,37.04,5000.0,32.8525,32.888,32.8436,32.888,5000.0
2011-07-19 12:40:00,37.03,37.03,36.97,36.98,7100.0,32.8791,32.8791,32.8258,32.8347,7100.0
2011-07-19 12:50:00,36.98,37.02,36.97,37.0,9600.0,32.8347,32.8702,32.8258,32.8525,9600.0
2011-07-19 13:00:00,37.0,37.01,36.98,36.98,3100.0,32.8525,32.8613,32.8347,32.8347,3100.0
2011-07-19 13:10:00,36.97,37.02,36.97,37.01,10500.0,32.8258,32.8702,32.8258,32.8613,10500.0
2011-07-19 13:20:00,37.02,37.04,37.01,37.04,3000.0,32.8702,32.888,32.8613,32.888,3000.0
2011-07-19 13:30:00,37.06,37.11,37.04,37.08,5800.0,32.9057,32.9501,32.888,32.9235,5800.0
2011-07-19 13:40:00,37.09,37.18,37.08,37.08,6300.0,32.9324,33.0123,32.9235,32.9235,6300.0
2011-07-19 13:50:00,37.1,37.1,37.08,37.09,3400.0,32.9412,32.9412,32.9235,32.9324,3400.0
2011-07-19 14:00:00,37.09,37.09,37.06,37.07,3900.0,32.9324,32.9324,32.9057,32.9146,3900.0
2011-07-19 14:10:00,37.07,37.1,37.06,37.06,3800.0,32.9146,32.9412,32.9057,32.9057,3800.0
2011-07-19 14:20:00,37.08,37.08,37.06,37.06,4000.0,32.9235,32.9235,32.9057,32.9057,4000.0
2011-07-19 14:30:00,37.06,37.06,37.01,37.01,8800.0,32.9057,32.9057,32.8613,32.8613,8800.0
2011-07-19 14:40:00,37.01,37.1,37.0,37.07,14400.0,32.8613,32.9412,32.8525,32.9146,14400.0
2011-07-19 14:50:00,37.09,37.14,37.08,37.14,7500.0,32.9324,32.9768,32.9235,32.9768,7500.0
2011-07-19 15:00:00,37.14,37.27,37.14,37.25,14800.0,32.9768,33.0922,32.9768,33.0744,14800.0
2011-07-19 15:10:00,37.26,37.33,37.26,37.32,14000.0,33.0833,33.1455,33.0833,33.1366,14000.0
2011-07-19 15:20:00,37.33,37.33,37.25,37.25,12700.0,33.1455,33.1455,33.0744,33.0744,12700.0
2011-07-19 15:30:00,37.25,37.33,37.24,37.31,16800.0,33.0744,33.1455,33.0656,33.1277,16800.0
2011-07-19 15:40:00,37.31,37.38,37.28,37.37,26200.0,33.1277,33.1899,33.1011,33.181,26200.0
2011-07-19 15:50:00,37.36,37.43,37.36,37.38,54300.0,33.1721,33.2343,33.1721,33.1899,54300.0
2011-07-20 09:30:00,37.5,37.5,37.29,37.42,6100.0,33.2964,33.2964,33.1099,33.2254,6100.0
2011-07-20 09:40:00,37.36,37.36,37.25,37.26,12100.0,33.1721,33.1721,33.0744,33.0833,12100.0
2011-07-20 09:50:00,37.25,37.34,37.21,37.33,13300.0,33.0744,33.1543,33.0389,33.1455,13300.0
2011-07-20 10:00:00,37.32,37.33,37.27,37.32,7000.0,33.1366,33.1455,33.0922,33.1366,7000.0
2011-07-20 10:10:00,37.27,37.32,37.21,37.21,12500.0,33.0922,33.1366,33.0389,33.0389,12500.0
2011-07-20 10:20:00,37.29,37.29,37.23,37.24,6100.0,33.1099,33.1099,33.0567,33.0656,6100.0
2011-07-20 10:30:00,37.22,37.22,37.14,37.18,26300.0,33.0478,33.0478,32.9768,33.0123,26300.0
2011-07-20 10:40:00,37.18,37.25,37.18,37.24,6800.0,33.0123,33.0744,33.0123,33.0656,6800.0
2011-07-20 10:50:00,37.25,37.33,37.25,37.33,3800.0,33.0744,33.1455,33.0744,33.1455,3800.0
2011-07-20 11:00:00,37.32,37.32,37.3,37.32,2600.0,33.1366,33.1366,33.1188,33.1366,2600.0
2011-07-20 11:10:00,37.32,37.32,37.3,37.32,2900.0,33.1366,33.1366,33.1188,33.1366,2900.0
2011-07-20 11:20:00,37.32,37.34,37.29,37.31,10400.0,33.1366,33.1543,33.1099,33.1277,10400.0
2011-07-20 11:30:00,37.3,37.34,37.28,37.3,3500.0,33.1188,33.1543,33.1011,33.1188,3500.0
2011-07-20 11:40:00,37.3,37.32,37.24,37.25,5300.0,33.1188,33.1366,33.0656,33.0744,5300.0
2011-07-20 11:50:00,37.27,37.32,37.25,37.32,12200.0,33.0922,33.1366,33.0744,33.1366,12200.0
2011-07-20 12:00:00,37.3,37.32,37.3,37.3,1000.0,33.1188,33.1366,33.1188,33.1188,1000.0
2011-07-20 12:10:00,37.29,37.31,37.26,37.29,3600.0,33.1099,33.1277,33.0833,33.1099,3600.0
2011-07-20 12:20:00,37.29,37.44,37.27,37.38,22500.0,33.1099,33.2431,33.0922,33.1899,22500.0
2011-07-20 12:30:00,37.35,37.37,37.3,37.3,2800.0,33.1632,33.181,33.1188,33.1188,2800.0
2011-07-20 12:40:00,37.3,37.4,37.29,37.37,23800.0,33.1188,33.2076,33.1099,33.181,23800.0
2011-07-20 12:50:00,37.37,37.4,37.36,37.38,2700.0,33.181,33.2076,33.1721,33.1899,2700.0
2011-07-20 13:00:00,37.38,37.38,37.31,37.31,5600.0,33.1899,33.1899,33.1277,33.1277,5600.0
2011-07-20 13:10:00,37.31,37.36,37.31,37.36,2300.0,33.1277,33.1721,33.1277,33.1721,2300.0
2011-07-20 13:20:00,37.36,37.42,37.36,37.42,1600.0,33.1721,33.2254,33.1721,33.2254,1600.0
2011-07-20 13:30:00,37.43,37.46,37.38,37.46,4100.0,33.2343,33.2609,33.1899,33.2609,4100.0
2011-07-20 13:40:00,37.46,37.47,37.43,37.45,2900.0,33.2609,33.2698,33.2343,33.252,2900.0
2011-07-20 13:50:00,37.47,37.52,37.47,37.52,2500.0,33.2698,33.3142,33.2698,33.3142,2500.0
2011-07-20 14:00:00,37.5,37.52,37.46,37.51,6400.0,33.2964,33.3142,33.2609,33.3053,6400.0
2011-07-20 14:10:00,37.51,37.53,37.47,37.51,3000.0,33.3053,33.323,33.2698,33.3053,3000.0
2011-07-20 14:20:00,37.51,37.55,37.51,37.55,2500.0,33.3053,33.3408,33.3053,33.3408,2500.0
2011-07-20 14:30:00,37.55,37.56,37.5,37.5,3000.0,33.3408,33.3497,33.2964,33.2964,3000.0
2011-07-20 14:40:00,37.52,37.54,37.47,37.47,4800.0,33.3142,33.3319,33.2698,33.2698,4800.0
2011-07-20 14:50:00,37.48,37.52,37.48,37.51,7800.0,33.2786,33.3142,33.2786,33.3053,7800.0
2011-07-20 15:00:00,37.52,37.52,37.46,37.51,5900.0,33.3142,33.3142,33.2609,33.3053,5900.0
2011-07-20 15:10:00,37.51,37.52,37.47,37.48,6600.0,33.3053,33.3142,33.2698,33.2786,6600.0
2011-07-20 15:20:00,37.48,37.5,37.46,37.48,12400.0,33.2786,33.2964,33.2609,33.2786,12400.0
2011-07-20 15:30:00,37.47,37.54,37.47,37.54,5600.0,33.2698,33.3319,33.2698,33.3319,5600.0
2011-07-20 15:40:00,37.53,37.54,37.48,37.5,25400.0,33.323,33.3319,33.2786,33.2964,25400.0
2011-07-20 15:50:00,37.5,37.52,37.46,37.52,29800.0,33.2964,33.3142,33.2609,33.3142,29800.0
2011-07-21 09:30:00,37.62,37.78,37.58,37.63,8100.0,33.403,33.545,33.3674,33.4118,8100.0
2011-07-21 09:40:00,37.64,37.83,37.62,37.81,7100.0,33.4207,33.5894,33.403,33.5717,7100.0
2011-07-21 09:50:00,37.81,37.94,37.81,37.86,5400.0,33.5717,33.6871,33.5717,33.6161,5400.0
2011-07-21 10:00:00,37.85,38.04,37.81,38.04,4400.0,33.6072,33.7759,33.5717,33.7759,4400.0
2011-07-21 10:10:00,38.04,38.2,38.04,38.16,7900.0,33.7759,33.9179,33.7759,33.8824,7900.0
2011-07-21 10:20:00,38.18,38.37,38.18,38.37,18200.0,33.9002,34.0689,33.9002,34.0689,18200.0
2011-07-21 10:30:00,38.37,38.37,38.31,38.36,4400.0,34.0689,34.0689,34.0156,34.06,4400.0
2011-07-21 10:40:00,38.38,38.38,38.25,38.25,4600.0,34.0778,34.0778,33.9623,33.9623,4600.0
2011-07-21 10:50:00,38.26,38.27,38.22,38.25,11700.0,33.9712,33.9801,33.9357,33.9623,11700.0
2011-07-21 11:00:00,38.24,38.26,38.22,38.26,7900.0,33.9535,33.9712,33.9357,33.9712,7900.0
2011-07-21 11:10:00,38.28,38.31,38.25,38.25,3000.0,33.989,34.0156,33.9623,33.9623,3000.0
2011-07-21 11:20:00,38.23,38.28,38.22,38.22,13000.0,33.9446,33.989,33.9357,33.9357,13000.0
2011-07-21 11:30:00,38.22,38.22,38.14,38.15,5000.0,33.9357,33.9357,33.8647,33.8735,5000.0
2011-07-21 11:40:00,38.14,38.15,38.08,38.1,3900.0,33.8647,33.8735,33.8114,33.8291,3900.0
2011-07-21 11:50:00,38.1,38.15,38.09,38.12,4300.0,33.8291,33.8735,33.8203,33.8469,4300.0
2011-07-21 12:00:00,38.1,38.17,38.1,38.16,3800.0,33.8291,33.8913,33.8291,33.8824,3800.0
2011-07-21 12:10:00,38.16,38.16,38.1,38.1,1500.0,33.8824,33.8824,33.8291,33.8291,1500.0
2011-07-21 12:20:00,38.1,38.12,38.1,38.12,800.0,33.8291,33.8469,33.8291,33.8469,800.0
2011-07-21 12:30:00,38.1,38.15,38.1,38.14,5000.0,33.8291,33.8735,33.8291,33.8647,5000.0
2011-07-21 12:40:00,38.13,38.23,38.12,38.19,7600.0,33.8558,33.9446,33.8469,33.9091,7600.0
2011-07-21 12:50:00,38.17,38.17,38.09,38.15,9500.0,33.8913,33.8913,33.8203,33.8735,9500.0
2011-07-21 13:00:00,38.17,38.17,38.12,38.14,4000.0,33.8913,33.8913,33.8469,33.8647,4000.0
2011-07-21 13:10:00,38.12,38.18,38.12,38.17,2700.0,33.8469,33.9002,33.8469,33.8913,2700.0
2011-07-21 13:20:00,38.14,38.17,38.13,38.17,3500.0,33.8647,33.8913,33.8558,33.8913,3500.0
2011-07-21 13:30:00,38.14,38.16,38.1,38.15,3100.0,33.8647,33.8824,33.8291,33.8735,3100.0
2011-07-21 13:40:00,38.14,38.16,38.09,38.12,4500.0,33.8647,33.8824,33.8203,33.8469,4500.0
2011-07-21 13:50:00,38.13,38.15,38.12,38.15,2200.0,33.8558,33.8735,33.8469,33.8735,2200.0
2011-07-21 14:00:00,38.15,38.19,38.1,38.14,5100.0,33.8735,33.9091,33.8291,33.8647,5100.0
2011-07-21 14:10:00,38.13,38.15,38.07,38.11,6900.0,33.8558,33.8735,33.8025,33.838,6900.0
2011-07-21 14:20:00,38.1,38.14,38.1,38.14,3400.0,33.8291,33.8647,33.8291,33.8647,3400.0
2011-07-21 14:30:00,38.13,38.16,38.13,38.16,4200.0,33.8558,33.8824,33.8558,33.8824,4200.0
2011-07-21 14:40:00,38.14,38.15,38.11,38.12,2400.0,33.8647,33.8735,33.838,33.8469,2400.0
2011-07-21 14:50:00,38.11,38.13,38.1,38.13,3700.0,33.838,33.8558,33.8291,33.8558,3700.0
2011-07-21 15:00:00,38.12,38.13,38.1,38.12,4900.0,33.8469,33.8558,33.8291,33.8469,4900.0
2011-07-21 15:10:00,38.12,38.19,38.12,38.17,7200.0,33.8469,33.9091,33.8469,33.8913,7200.0
2011-07-21 15:20:00,38.17,38.17,38.13,38.14,3300.0,33.8913,33.8913,33.8558,33.8647,3300.0
2011-07-21 15:30:00,38.14,38.15,38.09,38.1,6900.0,33.8647,33.8735,33.8203,33.8291,6900.0
2011-07-21 15:40:00,38.1,38.18,38.1,38.14,16200.0,33.8291,33.9002,33.8291,33.8647,16200.0
2011-07-21 15:50:00,38.15,38.22,38.13,38.17,36200.0,33.8735,33.9357,33.8558,33.8913,36200.0
2011-07-22 09:30:00,38.06,38.07,37.9,37.98,3500.0,33.7936,33.8025,33.6516,33.7226,3500.0
2011-07-22 09:40:00,37.92,37.92,37.81,37.89,2600.0,33.6693,33.6693,33.5717,33.6427,2600.0
2011-07-22 09:50:00,37.93,37.93,37.87,37.89,1800.0,33.6782,33.6782,33.6249,33.6427,1800.0
2011-07-22 10:00:00,37.9,37.95,37.88,37.95,2800.0,33.6516,33.696,33.6338,33.696,2800.0
2011-07-22 10:10:00,37.95,38.02,37.91,37.95,3000.0,33.696,33.7581,33.6604,33.696,3000.0
2011-07-22 10:20:00,37.98,38.0,37.93,37.99,2000.0,33.7226,33.7404,33.6782,33.7315,2000.0
2011-07-22 10:30:00,37.98,38.06,37.95,38.06,4700.0,33.7226,33.7936,33.696,33.7936,4700.0
2011-07-22 10:40:00,38.06,38.09,38.06,38.07,1300.0,33.7936,33.8203,33.7936,33.8025,1300.0
2011-07-22 10:50:00,38.07,38.07,38.01,38.02,1900.0,33.8025,33.8025,33.7492,33.7581,1900.0
2011-07-22 11:00:00,38.02,38.04,37.96,37.96,3000.0,33.7581,33.7759,33.7048,33.7048,3000.0
2011-07-22 11:10:00,37.97,38.01,37.97,38.01,3200.0,33.7137,33.7492,33.7137,33.7492,3200.0
2011-07-22 11:20:00,38.01,38.01,37.96,37.96,700.0,33.7492,33.7492,33.7048,33.7048,700.0
2011-07-22 11:30:00,37.93,38.0,37.92,38.0,3500.0,33.6782,33.7404,33.6693,33.7404,3500.0
2011-07-22 11:40:00,37.99,38.0,37.98,38.0,1800.0,33.7315,33.7404,33.7226,33.7404,1800.0
2011-07-22 11:50:00,38.0,38.0,37.98,38.0,3300.0,33.7404,33.7404,33.7226,33.7404,3300.0
2011-07-22 12:00:00,37.98,38.01,37.97,38.01,2200.0,33.7226,33.7492,33.7137,33.7492,2200.0
2011-07-22 12:10:00,38.0,38.05,38.0,38.02,3400.0,33.7404,33.7848,33.7404,33.7581,3400.0
2011-07-22 12:20:00,38.02,38.03,37.98,38.01,2200.0,33.7581,33.767,33.7226,33.7492,2200.0
2011-07-22 12:30:00,38.0,38.01,37.98,37.98,2400.0,33.7404,33.7492,33.7226,33.7226,2400.0
2011-07-22 12:40:00,37.99,38.02,37.99,38.01,2900.0,33.7315,33.7581,33.7315,33.7492,2900.0
2011-07-22 12:50:00,38.02,38.08,37.99,38.08,4400.0,33.7581,33.8114,33.7315,33.8114,4400.0
2011-07-22 13:00:00,38.06,38.07,38.02,38.06,2300.0,33.7936,33.8025,33.7581,33.7936,2300.0
2011-07-22 13:10:00,38.04,38.05,38.03,38.04,1000.0,33.7759,33.7848,33.767,33.7759,1000.0
2011-07-22 13:20:00,38.03,38.06,38.02,38.06,3000.0,33.767,33.7936,33.7581,33.7936,3000.0
2011-07-22 13:30:00,38.03,38.05,38.02,38.05,900.0,33.767,33.7848,33.7581,33.7848,900.0
2011-07-22 13:40:00,38.04,38.04,38.01,38.01,800.0,33.7759,33.7759,33.7492,33.7492,800.0
2011-07-22 13:50:00,38.03,38.05,38.03,38.05,1400.0,33.767,33.7848,33.767,33.7848,1400.0
2011-07-22 14:00:00,38.04,38.04,38.01,38.03,1200.0,33.7759,33.7759,33.7492,33.767,1200.0
2011-07-22 14:10:00,38.04,38.04,38.02,38.04,2000.0,33.7759,33.7759,33.7581,33.7759,2000.0
2011-07-22 14:20:00,38.05,38.05,38.02,38.04,1700.0,33.7848,33.7848,33.7581,33.7759,1700.0
2011-07-22 14:30:00,38.04,38.06,38.01,38.01,2500.0,33.7759,33.7936,33.7492,33.7492,2500.0
2011-07-22 14:40:00,38.01,38.05,38.01,38.04,1600.0,33.7492,33.7848,33.7492,33.7759,1600.0
2011-07-22 14:50:00,38.02,38.02,38.0,38.0,500.0,33.7581,33.7581,33.7404,33.7404,500.0
2011-07-22 15:00:00,38.01,38.03,38.0,38.02,3800.0,33.7492,33.767,33.7404,33.7581,3800.0
2011-07-22 15:10:00,38.01,38.02,37.97,37.99,3300.0,33.7492,33.7581,33.7137,33.7315,3300.0
2011-07-22 15:20:00,37.99,37.99,37.94,37.94,3700.0,33.7315,33.7315,33.6871,33.6871,3700.0
2011-07-22 15:30:00,37.94,37.96,37.93,37.95,6400.0,33.6871,33.7048,33.6782,33.696,6400.0
2011-07-22 15:40:00,37.96,37.96,37.91,37.93,8300.0,33.7048,33.7048,33.6604,33.6782,8300.0
2011-07-22 15:50:00,37.92,37.93,37.89,37.91,17300.0,33.6693,33.6782,33.6427,33.6604,17300.0
2011-07-25 09:30:00,37.56,37.59,37.35,37.49,3200.0,33.3497,33.3763,33.1632,33.2875,3200.0
2011-07-25 09:40:00,37.44,37.48,37.39,37.48,1600.0,33.2431,33.2786,33.1987,33.2786,1600.0
2011-07-25 09:50:00,37.47,37.47,37.37,37.39,2700.0,33.2698,33.2698,33.181,33.1987,2700.0
2011-07-25 10:00:00,37.45,37.45,37.37,37.38,1800.0,33.252,33.252,33.181,33.1899,1800.0
2011-07-25 10:10:00,37.4,37.46,37.33,37.34,7000.0,33.2076,33.2609,33.1455,33.1543,7000.0
2011-07-25 10:20:00,37.37,37.45,37.3,37.42,12400.0,33.181,33.252,33.1188,33.2254,12400.0
2011-07-25 10:30:00,37.4,37.44,37.39,37.44,5100.0,33.2076,33.2431,33.1987,33.2431,5100.0
2011-07-25 10:40:00,37.44,37.53,37.44,37.51,3700.0,33.2431,33.323,33.2431,33.3053,3700.0
2011-07-25 10:50:00,37.51,37.54,37.48,37.54,5100.0,33.3053,33.3319,33.2786,33.3319,5100.0
2011-07-25 11:00:00,37.54,37.56,37.5,37.56,2400.0,33.3319,33.3497,33.2964,33.3497,2400.0
2011-07-25 11:10:00,37.56,37.56,37.53,37.56,1300.0,33.3497,33.3497,33.323,33.3497,1300.0
2011-07-25 11:20:00,37.55,37.61,37.55,37.61,1600.0,33.3408,33.3941,33.3408,33.3941,1600.0
2011-07-25 11:30:00,37.61,37.61,37.6,37.61,600.0,33.3941,33.3941,33.3852,33.3941,600.0
2011-07-25 11:40:00,37.59,37.59,37.57,37.57,600.0,33.3763,33.3763,33.3586,33.3586,600.0
2011-07-25 11:50:00,37.56,37.6,37.55,37.6,2400.0,33.3497,33.3852,33.3408,33.3852,2400.0
2011-07-25 12:00:00,37.63,37.63,37.6,37.63,700.0,33.4118,33.4118,33.3852,33.4118,700.0
2011-07-25 12:10:00,37.63,37.65,37.6,37.63,3600.0,33.4118,33.4296,33.3852,33.4118,3600.0
2011-07-25 12:20:00,37.63,37.66,37.63,37.65,1000.0,33.4118,33.4385,33.4118,33.4296,1000.0
2011-07-25 12:30:00,37.68,37.69,37.65,37.69,500.0,33.4562,33.4651,33.4296,33.4651,500.0
2011-07-25 12:40:00,37.7,37.75,37.69,37.75,3300.0,33.474,33.5184,33.4651,33.5184,3300.0
2011-07-25 12:50:00,37.75,37.78,37.74,37.74,800.0,33.5184,33.545,33.5095,33.5095,800.0
2011-07-25 13:00:00,37.76,37.88,37.75,37.84,8600.0,33.5273,33.6338,33.5184,33.5983,8600.0
2011-07-25 13:10:00,37.87,37.87,37.84,37.85,600.0,33.6249,33.6249,33.5983,33.6072,600.0
2011-07-25 13:20:00,37.86,37.86,37.84,37.84,1100.0,33.6161,33.6161,33.5983,33.5983,1100.0
2011-07-25 13:30:00,37.87,37.9,37.85,37.9,7200.0,33.6249,33.6516,33.6072,33.6516,7200.0
2011-07-25 13:40:00,37.91,38.06,37.88,38.04,16000.0,33.6604,33.7936,33.6338,33.7759,16000.0
2011-07-25 13:50:00,38.07,38.09,37.99,37.99,5600.0,33.8025,33.8203,33.7315,33.7315,5600.0
2011-07-25 14:00:00,37.99,38.0,37.98,37.98,1500.0,33.7315,33.7404,33.7226,33.7226,1500.0
2011-07-25 14:10:00,37.99,38.03,37.99,37.99,2000.0,33.7315,33.767,33.7315,33.7315,2000.0
2011-07-25 14:20:00,37.98,37.99,37.95,37.95,2500.0,33.7226,33.7315,33.696,33.696,2500.0
2011-07-25 14:30:00,37.94,37.94,37.89,37.9,6000.0,33.6871,33.6871,33.6427,33.6516,6000.0
2011-07-25 14:40:00,37.89,37.94,37.89,37.9,20400.0,33.6427,33.6871,33.6427,33.6516,20400.0
2011-07-25 14:50:00,37.9,37.91,37.88,37.91,5900.0,33.6516,33.6604,33.6338,33.6604,5900.0
2011-07-25 15:00:00,37.9,37.9,37.81,37.81,7700.0,33.6516,33.6516,33.5717,33.5717,7700.0
2011-07-25 15:10:00,37.82,37.87,37.79,37.86,5500.0,33.5805,33.6249,33.5539,33.6161,5500.0
2011-07-25 15:20:00,37.85,37.85,37.79,37.82,16200.0,33.6072,33.6072,33.5539,33.5805,16200.0
2011-07-25 15:30:00,37.82,37.84,37.78,37.83,10300.0,33.5805,33.5983,33.545,33.5894,10300.0
2011-07-25 15:40:00,37.83,37.83,37.74,37.76,9500.0,33.5894,33.5894,33.5095,33.5273,9500.0
2011-07-25 15:50:00,37.75,37.78,37.71,37.74,24300.0,33.5184,33.545,33.4829,33.5095,24300.0
2011-07-26 09:30:00,37.76,37.76,37.45,37.62,4900.0,33.5273,33.5273,33.252,33.403,4900.0
2011-07-26 09:40:00,37.61,37.71,37.52,37.54,4700.0,33.3941,33.4829,33.3142,33.3319,4700.0
2011-07-26 09:50:00,37.55,37.55,37.32,37.43,8400.0,33.3408,33.3408,33.1366,33.2343,8400.0
2011-07-26 10:00:00,37.42,37.47,37.37,37.38,2400.0,33.2254,33.2698,33.181,33.1899,2400.0
2011-07-26 10:10:00,37.34,37.38,37.28,37.33,8100.0,33.1543,33.1899,33.1011,33.1455,8100.0
2011-07-26 10:20:00,37.33,37.35,37.23,37.33,11700.0,33.1455,33.1632,33.0567,33.1455,11700.0
2011-07-26 10:30:00,37.33,37.34,37.31,37.32,1400.0,33.1455,33.1543,33.1277,33.1366,1400.0
2011-07-26 10:40:00,37.36,37.43,37.36,37.41,1300.0,33.1721,33.2343,33.1721,33.2165,1300.0
2011-07-26 10:50:00,37.42,37.5,37.42,37.45,4700.0,33.2254,33.2964,33.2254,33.252,4700.0
2011-07-26 11:00:00,37.47,37.56,37.44,37.56,2500.0,33.2698,33.3497,33.2431,33.3497,2500.0
2011-07-26 11:10:00,37.55,37.57,37.49,37.56,7200.0,33.3408,33.3586,33.2875,33.3497,7200.0
2011-07-26 11:20:00,37.54,37.57,37.51,37.57,4500.0,33.3319,33.3586,33.3053,33.3586,4500.0
2011-07-26 11:30:00,37.57,37.57,37.52,37.54,3000.0,33.3586,33.3586,33.3142,33.3319,3000.0
2011-07-26 11:40:00,37.53,37.59,37.52,37.55,7900.0,33.323,33.3763,33.3142,33.3408,7900.0
2011-07-26 11:50:00,37.54,37.56,37.52,37.56,7800.0,33.3319,33.3497,33.3142,33.3497,7800.0
2011-07-26 12:00:00,37.56,37.56,37.52,37.53,2500.0,33.3497,33.3497,33.3142,33.323,2500.0
2011-07-26 12:10:00,37.53,37.57,37.52,37.57,1900.0,33.323,33.3586,33.3142,33.3586,1900.0
2011-07-26 12:20:00,37.56,37.59,37.54,37.56,1300.0,33.3497,33.3763,33.3319,33.3497,1300.0
2011-07-26 12:30:00,37.56,37.56,37.53,37.54,1600.0,33.3497,33.3497,33.323,33.3319,1600.0
2011-07-26 12:40:00,37.55,37.55,37.48,37.49,5400.0,33.3408,33.3408,33.2786,33.2875,5400.0
2011-07-26 12:50:00,37.47,37.5,37.47,37.5,1300.0,33.2698,33.2964,33.2698,33.2964,1300.0
2011-07-26 13:00:00,37.52,37.52,37.45,37.45,2800.0,33.3142,33.3142,33.252,33.252,2800.0
2011-07-26 13:10:00,37.46,37.47,37.33,37.4,17600.0,33.2609,33.2698,33.1455,33.2076,17600.0
2011-07-26 13:20:00,37.39,37.39,37.33,37.35,5100.0,33.1987,33.1987,33.1455,33.1632,5100.0
2011-07-26 13:30:00,37.36,37.38,37.32,37.34,2600.0,33.1721,33.1899,33.1366,33.1543,2600.0
2011-07-26 13:40:00,37.34,37.35,37.32,37.34,7000.0,33.1543,33.1632,33.1366,33.1543,7000.0
2011-07-26 13:50:00,37.34,37.4,37.34,37.37,3300.0,33.1543,33.2076,33.1543,33.181,3300.0
2011-07-26 14:00:00,37.36,37.4,37.35,37.36,6600.0,33.1721,33.2076,33.1632,33.1721,6600.0
2011-07-26 14:10:00,37.36,37.43,37.36,37.42,4200.0,33.1721,33.2343,33.1721,33.2254,4200.0
2011-07-26 14:20:00,37.42,37.42,37.38,37.4,5200.0,33.2254,33.2254,33.1899,33.2076,5200.0
2011-07-26 14:30:00,37.4,37.43,37.38,37.38,4300.0,33.2076,33.2343,33.1899,33.1899,4300.0
2011-07-26 14:40:00,37.37,37.39,37.36,37.37,5500.0,33.181,33.1987,33.1721,33.181,5500.0
2011-07-26 14:50:00,37.37,37.39,37.34,37.34,3100.0,33.181,33.1987,33.1543,33.1543,3100.0
2011-07-26 15:00:00,37.34,37.35,37.31,37.34,4500.0,33.1543,33.1632,33.1277,33.1543,4500.0
2011-07-26 15:10:00,37.33,37.37,37.33,37.35,5600.0,33.1455,33.181,33.1455,33.1632,5600.0
2011-07-26 15:20:00,37.34,37.36,37.31,37.32,12700.0,33.1543,33.1721,33.1277,33.1366,12700.0
2011-07-26 15:30:00,37.32,37.33,37.25,37.25,16200.0,33.1366,33.1455,33.0744,33.0744,16200.0
2011-07-26 15:40:00,37.25,37.26,37.14,37.15,16200.0,33.0744,33.0833,32.9768,32.9856,16200.0
2011-07-26 15:50:00,37.14,37.15,37.08,37.13,45900.0,32.9768,32.9856,32.9235,32.9679,45900.0
2011-07-27 09:30:00,36.9,36.91,36.5,36.52,12700.0,32.7637,32.7725,32.4085,32.4263,12700.0
2011-07-27 09:40:00,36.52,36.52,36.4,36.46,7300.0,32.4263,32.4263,32.3197,32.373,7300.0
2011-07-27 09:50:00,36.45,36.49,36.38,36.44,10900.0,32.3641,32.3996,32.302,32.3552,10900.0
2011-07-27 10:00:00,36.47,36.53,36.34,36.37,15700.0,32.3819,32.4351,32.2664,32.2931,15700.0
2011-07-27 10:10:00,36.33,36.38,36.32,36.35,6100.0,32.2576,32.302,32.2487,32.2753,6100.0
2011-07-27 10:20:00,36.34,36.35,36.18,36.18,6600.0,32.2664,32.2753,32.1244,32.1244,6600.0
2011-07-27 10:30:00,36.18,36.18,36.02,36.06,10800.0,32.1244,32.1244,31.9823,32.0178,10800.0
2011-07-27 10:40:00,36.07,36.09,36.0,36.09,13400.0,32.0267,32.0445,31.9645,32.0445,13400.0
2011-07-27 10:50:00,36.07,36.25,36.07,36.25,8700.0,32.0267,32.1865,32.0267,32.1865,8700.0
2011-07-27 11:00:00,36.24,36.24,36.14,36.14,9000.0,32.1776,32.1776,32.0889,32.0889,9000.0
2011-07-27 11:10:00,36.14,36.19,36.08,36.11,12600.0,32.0889,32.1333,32.0356,32.0622,12600.0
2011-07-27 11:20:00,36.11,36.15,36.1,36.15,6900.0,32.0622,32.0977,32.0533,32.0977,6900.0
2011-07-27 11:30:00,36.18,36.21,36.07,36.12,6000.0,32.1244,32.151,32.0267,32.0711,6000.0
2011-07-27 11:40:00,36.1,36.13,36.09,36.13,2300.0,32.0533,32.08,32.0445,32.08,2300.0
2011-07-27 11:50:00,36.14,36.15,36.03,36.09,9600.0,32.0889,32.0977,31.9912,32.0445,9600.0
2011-07-27 12:00:00,36.1,36.11,36.05,36.05,4500.0,32.0533,32.0622,32.0089,32.0089,4500.0
2011-07-27 12:10:00,36.07,36.12,36.05,36.1,2200.0,32.0267,32.0711,32.0089,32.0533,2200.0
2011-07-27 12:20:00,36.1,36.12,36.06,36.06,3100.0,32.0533,32.0711,32.0178,32.0178,3100.0
2011-07-27 12:30:00,36.09,36.09,36.05,36.06,4800.0,32.0445,32.0445,32.0089,32.0178,4800.0
2011-07-27 12:40:00,36.07,36.12,36.06,36.08,3400.0,32.0267,32.0711,32.0178,32.0356,3400.0
2011-07-27 12:50:00,36.09,36.13,36.04,36.04,6400.0,32.0445,32.08,32.0001,32.0001,6400.0
2011-07-27 13:00:00,36.05,36.11,36.04,36.11,4300.0,32.0089,32.0622,32.0001,32.0622,4300.0
2011-07-27 13:10:00,36.1,36.12,36.02,36.08,12200.0,32.0533,32.0711,31.9823,32.0356,12200.0
2011-07-27 13:20:00,36.08,36.09,36.02,36.05,8000.0,32.0356,32.0445,31.9823,32.0089,8000.0
2011-07-27 13:30:00,36.01,36.01,35.91,35.92,11800.0,31.9734,31.9734,31.8846,31.8935,11800.0
2011-07-27 13:40:00,35.95,36.0,35.95,35.98,4500.0,31.9202,31.9645,31.9202,31.9468,4500.0
2011-07-27 13:50:00,35.98,35.99,35.91,35.91,7600.0,31.9468,31.9557,31.8846,31.8846,7600.0
2011-07-27 14:00:00,35.92,35.95,35.86,35.89,11900.0,31.8935,31.9202,31.8402,31.8669,11900.0
2011-07-27 14:10:00,35.87,35.89,35.8,35.81,8800.0,31.8491,31.8669,31.787,31.7958,8800.0
2011-07-27 14:20:00,35.8,35.82,35.72,35.75,8900.0,31.787,31.8047,31.7159,31.7426,8900.0
2011-07-27 14:30:00,35.74,35.74,35.64,35.71,10100.0,31.7337,31.7337,31.6449,31.7071,10100.0
2011-07-27 14:40:00,35.69,35.7,35.61,35.63,9900.0,31.6893,31.6982,31.6183,31.636,9900.0
2011-07-27 14:50:00,35.63,35.64,35.55,35.61,11200.0,31.636,31.6449,31.565,31.6183,11200.0
2011-07-27 15:00:00,35.62,35.62,35.53,35.55,11300.0,31.6271,31.6271,31.5472,31.565,11300.0
2011-07-27 15:10:00,35.55,35.55,35.5,35.52,20600.0,31.565,31.565,31.5206,31.5384,20600.0
2011-07-27 15:20:00,35.52,35.61,35.49,35.61,19500.0,31.5384,31.6183,31.5117,31.6183,19500.0
2011-07-27 15:30:00,35.6,35.69,35.59,35.66,19400.0,31.6094,31.6893,31.6005,31.6627,19400.0
2011-07-27 15:40:00,35.65,35.65,35.48,35.48,40600.0,31.6538,31.6538,31.5028,31.5028,40600.0
2011-07-27 15:50:00,35.49,35.51,35.45,35.46,73400.0,31.5117,31.5295,31.4762,31.4851,73400.0
2011-07-28 09:30:00,35.45,35.52,35.32,35.4,7400.0,31.4762,31.5384,31.3608,31.4318,7400.0
2011-07-28 09:40:00,35.4,35.49,35.36,35.42,19000.0,31.4318,31.5117,31.3963,31.4496,19000.0
2011-07-28 09:50:00,35.43,35.49,35.4,35.42,10000.0,31.4584,31.5117,31.4318,31.4496,10000.0
2011-07-28 10:00:00,35.45,35.47,35.37,35.44,11400.0,31.4762,31.494,31.4052,31.4673,11400.0
2011-07-28 10:10:00,35.45,35.51,35.39,35.41,22800.0,31.4762,31.5295,31.4229,31.4407,22800.0
2011-07-28 10:20:00,35.41,35.42,35.34,35.35,8200.0,31.4407,31.4496,31.3785,31.3874,8200.0
2011-07-28 10:30:00,35.35,35.37,35.33,35.36,10900.0,31.3874,31.4052,31.3697,31.3963,10900.0
2011-07-28 10:40:00,35.34,35.39,35.32,35.33,36100.0,31.3785,31.4229,31.3608,31.3697,36100.0
2011-07-28 10:50:00,35.34,35.55,35.34,35.54,43600.0,31.3785,31.565,31.3785,31.5561,43600.0
2011-07-28 11:00:00,35.56,35.82,35.56,35.82,40500.0,31.5739,31.8047,31.5739,31.8047,40500.0
2011-07-28 11:10:00,35.82,35.94,35.76,35.92,5900.0,31.8047,31.9113,31.7515,31.8935,5900.0
2011-07-28 11:20:00,35.92,36.09,35.92,36.06,5500.0,31.8935,32.0445,31.8935,32.0178,5500.0
2011-07-28 11:30:00,36.06,36.09,36.06,36.08,2400.0,32.0178,32.0445,32.0178,32.0356,2400.0
2011-07-28 11:40:00,36.08,36.13,36.07,36.08,3000.0,32.0356,32.08,32.0267,32.0356,3000.0
2011-07-28 11:50:00,36.02,36.03,35.99,36.02,4900.0,31.9823,31.9912,31.9557,31.9823,4900.0
2011-07-28 12:00:00,36.01,36.01,35.97,35.99,12300.0,31.9734,31.9734,31.9379,31.9557,12300.0
2011-07-28 12:10:00,35.97,35.98,35.95,35.96,5300.0,31.9379,31.9468,31.9202,31.929,5300.0
2011-07-28 12:20:00,35.93,36.0,35.92,35.98,3100.0,31.9024,31.9645,31.8935,31.9468,3100.0
2011-07-28 12:30:00,35.99,36.0,35.94,35.94,3100.0,31.9557,31.9645,31.9113,31.9113,3100.0
2011-07-28 12:40:00,35.96,35.97,35.95,35.96,3400.0,31.929,31.9379,31.9202,31.929,3400.0
2011-07-28 12:50:00,35.96,35.96,35.9,35.9,15700.0,31.929,31.929,31.8758,31.8758,15700.0
2011-07-28 13:00:00,35.9,35.96,35.89,35.94,21300.0,31.8758,31.929,31.8669,31.9113,21300.0
2011-07-28 13:10:00,35.96,36.0,35.94,35.95,2700.0,31.929,31.9645,31.9113,31.9202,2700.0
2011-07-28 13:20:00,35.94,35.95,35.91,35.95,1500.0,31.9113,31.9202,31.8846,31.9202,1500.0
2011-07-28 13:30:00,35.94,36.05,35.94,36.03,50600.0,31.9113,32.0089,31.9113,31.9912,50600.0
2011-07-28 13:40:00,36.03,36.06,36.0,36.02,6100.0,31.9912,32.0178,31.9645,31.9823,6100.0
2011-07-28 13:50:00,36.05,36.06,36.03,36.04,28800.0,32.0089,32.0178,31.9912,32.0001,28800.0
2011-07-28 14:00:00,36.05,36.06,36.02,36.05,21500.0,32.0089,32.0178,31.9823,32.0089,21500.0
2011-07-28 14:10:00,36.05,36.11,36.03,36.11,10100.0,32.0089,32.0622,31.9912,32.0622,10100.0
2011-07-28 14:20:00,36.11,36.16,36.01,36.01,13000.0,32.0622,32.1066,31.9734,31.9734,13000.0
2011-07-28 14:30:00,36.0,36.01,35.79,35.81,24200.0,31.9645,31.9734,31.7781,31.7958,24200.0
2011-07-28 14:40:00,35.79,35.81,35.77,35.81,8200.0,31.7781,31.7958,31.7603,31.7958,8200.0
2011-07-28 14:50:00,35.83,35.93,35.83,35.9,18800.0,31.8136,31.9024,31.8136,31.8758,18800.0
2011-07-28 15:00:00,35.9,35.91,35.88,35.9,23100.0,31.8758,31.8846,31.858,31.8758,23100.0
2011-07-28 15:10:00,35.9,35.97,35.89,35.97,52200.0,31.8758,31.9379,31.8669,31.9379,52200.0
2011-07-28 15:20:00,35.97,35.98,35.93,35.95,34700.0,31.9379,31.9468,31.9024,31.9202,34700.0
2011-07-28 15:30:00,35.95,36.0,35.91,35.93,35200.0,31.9202,31.9645,31.8846,31.9024,35200.0
2011-07-28 15:40:00,35.94,35.94,35.79,35.9,62800.0,31.9113,31.9113,31.7781,31.8758,62800.0
2011-07-28 15:50:00,35.9,36.06,35.88,35.91,227500.0,31.8758,32.0178,31.858,31.8846,227500.0
2011-07-29 09:30:00,35.48,35.51,35.26,35.49,14900.0,31.5028,31.5295,31.3075,31.5117,14900.0
2011-07-29 09:40:00,35.5,35.6,35.43,35.58,5900.0,31.5206,31.6094,31.4584,31.5916,5900.0
2011-07-29 09:50:00,35.57,35.68,35.51,35.64,4600.0,31.5828,31.6804,31.5295,31.6449,4600.0
2011-07-29 10:00:00,35.65,35.76,35.61,35.76,2900.0,31.6538,31.7515,31.6183,31.7515,2900.0
2011-07-29 10:10:00,35.76,35.81,35.69,35.81,8700.0,31.7515,31.7958,31.6893,31.7958,8700.0
2011-07-29 10:20:00,35.81,36.08,35.78,35.99,15300.0,31.7958,32.0356,31.7692,31.9557,15300.0
2011-07-29 10:30:00,35.99,36.02,35.94,35.98,7400.0,31.9557,31.9823,31.9113,31.9468,7400.0
2011-07-29 10:40:00,36.01,36.13,35.94,36.13,13300.0,31.9734,32.08,31.9113,32.08,13300.0
2011-07-29 10:50:00,36.15,36.33,36.14,36.28,7700.0,32.0977,32.2576,32.0889,32.2132,7700.0
2011-07-29 11:00:00,36.28,36.39,36.24,36.39,55600.0,32.2132,32.3108,32.1776,32.3108,55600.0
2011-07-29 11:10:00,36.39,36.46,36.39,36.45,9200.0,32.3108,32.373,32.3108,32.3641,9200.0
2011-07-29 11:20:00,36.41,36.41,36.31,36.32,1600.0,32.3286,32.3286,32.2398,32.2487,1600.0
2011-07-29 11:30:00,36.29,36.29,36.11,36.11,10300.0,32.222,32.222,32.0622,32.0622,10300.0
2011-07-29 11:40:00,36.11,36.16,36.07,36.13,11100.0,32.0622,32.1066,32.0267,32.08,11100.0
2011-07-29 11:50:00,36.16,36.25,36.12,36.15,23500.0,32.1066,32.1865,32.0711,32.0977,23500.0
2011-07-29 12:00:00,36.16,36.16,35.99,35.99,8900.0,32.1066,32.1066,31.9557,31.9557,8900.0
2011-07-29 12:10:00,36.0,36.0,35.85,35.89,6000.0,31.9645,31.9645,31.8314,31.8669,6000.0
2011-07-29 12:20:00,35.91,35.97,35.91,35.96,3400.0,31.8846,31.9379,31.8846,31.929,3400.0
2011-07-29 12:30:00,35.95,36.02,35.9,36.02,27200.0,31.9202,31.9823,31.8758,31.9823,27200.0
2011-07-29 12:40:00,36.0,36.01,35.84,35.86,19800.0,31.9645,31.9734,31.8225,31.8402,19800.0
2011-07-29 12:50:00,35.83,35.83,35.73,35.8,5500.0,31.8136,31.8136,31.7248,31.787,5500.0
2011-07-29 13:00:00,35.81,35.85,35.77,35.82,64200.0,31.7958,31.8314,31.7603,31.8047,64200.0
2011-07-29 13:10:00,35.83,35.89,35.75,35.82,123700.0,31.8136,31.8669,31.7426,31.8047,123700.0
2011-07-29 13:20:00,35.84,35.9,35.84,35.84,6700.0,31.8225,31.8758,31.8225,31.8225,6700.0
2011-07-29 13:30:00,35.83,35.83,35.76,35.82,6900.0,31.8136,31.8136,31.7515,31.8047,6900.0
2011-07-29 13:40:00,35.81,35.84,35.79,35.82,8600.0,31.7958,31.8225,31.7781,31.8047,8600.0
2011-07-29 13:50:00,35.81,35.86,35.79,35.83,10600.0,31.7958,31.8402,31.7781,31.8136,10600.0
2011-07-29 14:00:00,35.83,35.89,35.79,35.88,7200.0,31.8136,31.8669,31.7781,31.858,7200.0
2011-07-29 14:10:00,35.89,35.89,35.79,35.8,6200.0,31.8669,31.8669,31.7781,31.787,6200.0
2011-07-29 14:20:00,35.79,35.82,35.77,35.8,54200.0,31.7781,31.8047,31.7603,31.787,54200.0
2011-07-29 14:30:00,35.81,35.82,35.77,35.8,6600.0,31.7958,31.8047,31.7603,31.787,6600.0
2011-07-29 14:40:00,35.8,35.82,35.77,35.78,3500.0,31.787,31.8047,31.7603,31.7692,3500.0
2011-07-29 14:50:00,35.77,35.78,35.71,35.71,11300.0,31.7603,31.7692,31.7071,31.7071,11300.0
2011-07-29 15:00:00,35.71,35.72,35.64,35.7,14100.0,31.7071,31.7159,31.6449,31.6982,14100.0
2011-07-29 15:10:00,35.69,35.69,35.59,35.66,20900.0,31.6893,31.6893,31.6005,31.6627,20900.0
2011-07-29 15:20:00,35.66,35.66,35.59,35.61,12200.0,31.6627,31.6627,31.6005,31.6183,12200.0
2011-07-29 15:30:00,35.6,35.6,35.56,35.58,13000.0,31.6094,31.6094,31.5739,31.5916,13000.0
2011-07-29 15:40:00,35.58,35.6,35.48,35.52,84400.0,31.5916,31.6094,31.5028,31.5384,84400.0
2011-07-29 15:50:00,35.51,35.55,35.48,35.52,134000.0,31.5295,31.565,31.5028,31.5384,134000.0
2011-08-01 09:30:00,35.86,35.89,35.64,35.76,18100.0,31.8402,31.8669,31.6449,31.7515,18100.0
2011-08-01 09:40:00,35.69,35.78,35.63,35.76,20000.0,31.6893,31.7692,31.636,31.7515,20000.0
2011-08-01 09:50:00,35.77,35.77,35.59,35.59,5900.0,31.7603,31.7603,31.6005,31.6005,5900.0
2011-08-01 10:00:00,35.58,35.61,35.36,35.5,259700.0,31.5916,31.6183,31.3963,31.5206,259700.0
2011-08-01 10:10:00,35.5,35.66,35.44,35.66,59500.0,31.5206,31.6627,31.4673,31.6627,59500.0
2011-08-01 10:20:00,35.65,35.74,35.59,35.65,5300.0,31.6538,31.7337,31.6005,31.6538,5300.0
2011-08-01 10:30:00,35.64,35.66,35.55,35.63,9800.0,31.6449,31.6627,31.565,31.636,9800.0
2011-08-01 10:40:00,35.64,35.66,35.57,35.61,9500.0,31.6449,31.6627,31.5828,31.6183,9500.0
2011-08-01 10:50:00,35.62,35.64,35.53,35.6,24200.0,31.6271,31.6449,31.5472,31.6094,24200.0
2011-08-01 11:00:00,35.6,35.65,35.54,35.55,36400.0,31.6094,31.6538,31.5561,31.565,36400.0
2011-08-01 11:10:00,35.55,35.57,35.46,35.5,13700.0,31.565,31.5828,31.4851,31.5206,13700.0
2011-08-01 11:20:00,35.49,35.54,35.47,35.51,12200.0,31.5117,31.5561,31.494,31.5295,12200.0
2011-08-01 11:30:00,35.51,35.53,35.34,35.39,66100.0,31.5295,31.5472,31.3785,31.4229,66100.0
2011-08-01 11:40:00,35.43,35.43,35.26,35.3,12400.0,31.4584,31.4584,31.3075,31.343,12400.0
2011-08-01 11:50:00,35.29,35.35,35.23,35.31,12200.0,31.3341,31.3874,31.2809,31.3519,12200.0
2011-08-01 12:00:00,35.31,35.39,35.29,35.38,14100.0,31.3519,31.4229,31.3341,31.414,14100.0
2011-08-01 12:10:00,35.38,35.41,35.31,35.32,7000.0,31.414,31.4407,31.3519,31.3608,7000.0
2011-08-01 12:20:00,35.32,35.43,35.23,35.43,7500.0,31.3608,31.4584,31.2809,31.4584,7500.0
2011-08-01 12:30:00,35.43,35.46,35.3,35.34,4100.0,31.4584,31.4851,31.343,31.3785,4100.0
2011-08-01 12:40:00,35.33,35.33,35.24,35.31,5400.0,31.3697,31.3697,31.2897,31.3519,5400.0
2011-08-01 12:50:00,35.29,35.36,35.29,35.32,3700.0,31.3341,31.3963,31.3341,31.3608,3700.0
2011-08-01 13:00:00,35.3,35.38,35.26,35.37,9900.0,31.343,31.414,31.3075,31.4052,9900.0
2011-08-01 13:10:00,35.37,35.4,35.32,35.34,9000.0,31.4052,31.4318,31.3608,31.3785,9000.0
2011-08-01 13:20:00,35.34,35.38,35.32,35.35,5100.0,31.3785,31.414,31.3608,31.3874,5100.0
2011-08-01 13:30:00,35.35,35.4,35.34,35.39,4000.0,31.3874,31.4318,31.3785,31.4229,4000.0
2011-08-01 13:40:00,35.38,35.38,35.34,35.35,3900.0,31.414,31.414,31.3785,31.3874,3900.0
2011-08-01 13:50:00,35.37,35.43,35.35,35.4,2200.0,31.4052,31.4584,31.3874,31.4318,2200.0
2011-08-01 14:00:00,35.4,35.41,35.37,35.4,5600.0,31.4318,31.4407,31.4052,31.4318,5600.0
2011-08-01 14:10:00,35.39,35.45,35.37,35.45,10100.0,31.4229,31.4762,31.4052,31.4762,10100.0
2011-08-01 14:20:00,35.45,35.48,35.43,35.48,8900.0,31.4762,31.5028,31.4584,31.5028,8900.0
2011-08-01 14:30:00,35.47,35.51,35.46,35.5,57000.0,31.494,31.5295,31.4851,31.5206,57000.0
2011-08-01 14:40:00,35.5,35.55,35.49,35.54,25900.0,31.5206,31.565,31.5117,31.5561,25900.0
2011-08-01 14:50:00,35.55,35.62,35.54,35.62,17000.0,31.565,31.6271,31.5561,31.6271,17000.0
2011-08-01 15:00:00,35.63,35.64,35.58,35.6,19100.0,31.636,31.6449,31.5916,31.6094,19100.0
2011-08-01 15:10:00,35.6,35.62,35.55,35.61,19000.0,31.6094,31.6271,31.565,31.6183,19000.0
2011-08-01 15:20:00,35.61,35.69,35.61,35.68,14200.0,31.6183,31.6893,31.6183,31.6804,14200.0
2011-08-01 15:30:00,35.69,35.74,35.64,35.72,20200.0,31.6893,31.7337,31.6449,31.7159,20200.0
2011-08-01 15:40:00,35.73,35.77,35.7,35.77,25200.0,31.7248,31.7603,31.6982,31.7603,25200.0
2011-08-01 15:50:00,35.76,35.81,35.7,35.81,58600.0,31.7515,31.7958,31.6982,31.7958,58600.0
2011-08-02 09:30:00,35.5,35.94,35.5,35.9,5800.0,31.5206,31.9113,31.5206,31.8758,5800.0
2011-08-02 09:40:00,35.93,36.03,35.92,35.96,3700.0,31.9024,31.9912,31.8935,31.929,3700.0
2011-08-02 09:50:00,35.94,36.0,35.77,35.77,6000.0,31.9113,31.9645,31.7603,31.7603,6000.0
2011-08-02 10:00:00,35.76,35.88,35.75,35.79,4000.0,31.7515,31.858,31.7426,31.7781,4000.0
2011-08-02 10:10:00,35.81,35.82,35.63,35.64,5000.0,31.7958,31.8047,31.636,31.6449,5000.0
2011-08-02 10:20:00,35.62,35.66,35.5,35.5,6400.0,31.6271,31.6627,31.5206,31.5206,6400.0
2011-08-02 10:30:00,35.51,35.57,35.46,35.55,4400.0,31.5295,31.5828,31.4851,31.565,4400.0
2011-08-02 10:40:00,35.57,35.61,35.46,35.46,54200.0,31.5828,31.6183,31.4851,31.4851,54200.0
2011-08-02 10:50:00,35.47,35.5,35.4,35.47,5600.0,31.494,31.5206,31.4318,31.494,5600.0
2011-08-02 11:00:00,35.47,35.48,35.41,35.43,5400.0,31.494,31.5028,31.4407,31.4584,5400.0
2011-08-02 11:10:00,35.41,35.41,35.32,35.32,1200.0,31.4407,31.4407,31.3608,31.3608,1200.0
2011-08-02 11:20:00,35.35,35.35,35.2,35.29,8700.0,31.3874,31.3874,31.2542,31.3341,8700.0
2011-08-02 11:30:00,35.29,35.31,35.25,35.26,1600.0,31.3341,31.3519,31.2986,31.3075,1600.0
2011-08-02 11:40:00,35.26,35.26,35.18,35.25,2800.0,31.3075,31.3075,31.2365,31.2986,2800.0
2011-08-02 11:50:00,35.27,35.29,35.24,35.24,2300.0,31.3164,31.3341,31.2897,31.2897,2300.0
2011-08-02 12:00:00,35.25,35.26,35.22,35.22,1300.0,31.2986,31.3075,31.272,31.272,1300.0
2011-08-02 12:10:00,35.21,35.27,35.19,35.27,6700.0,31.2631,31.3164,31.2453,31.3164,6700.0
2011-08-02 12:20:00,35.27,35.27,35.21,35.22,11200.0,31.3164,31.3164,31.2631,31.272,11200.0
2011-08-02 12:30:00,35.24,35.24,35.12,35.14,2500.0,31.2897,31.2897,31.1832,31.201,2500.0
2011-08-02 12:40:00,35.16,35.16,35.05,35.05,56300.0,31.2187,31.2187,31.121,31.121,56300.0
2011-08-02 12:50:00,35.0,35.06,35.0,35.06,149500.0,31.0766,31.1299,31.0766,31.1299,149500.0
2011-08-02 13:00:00,35.06,35.16,35.05,35.15,56700.0,31.1299,31.2187,31.121,31.2098,56700.0
2011-08-02 13:10:00,35.15,35.17,35.11,35.17,1900.0,31.2098,31.2276,31.1743,31.2276,1900.0
2011-08-02 13:20:00,35.15,35.15,35.15,35.15,800.0,31.2098,31.2098,31.2098,31.2098,800.0
2011-08-02 13:30:00,35.17,35.17,35.05,35.07,2600.0,31.2276,31.2276,31.121,31.1388,2600.0
2011-08-02 13:40:00,35.08,35.08,35.0,35.05,18200.0,31.1477,31.1477,31.0766,31.121,18200.0
2011-08-02 13:50:00,35.05,35.06,34.95,34.97,12500.0,31.121,31.1299,31.0322,31.05,12500.0
2011-08-02 14:00:00,34.95,34.97,34.9,34.93,4400.0,31.0322,31.05,30.9879,31.0145,4400.0
2011-08-02 14:10:00,34.96,35.03,34.96,35.01,5800.0,31.0411,31.1033,31.0411,31.0855,5800.0
2011-08-02 14:20:00,35.02,35.02,34.92,34.94,3200.0,31.0944,31.0944,31.0056,31.0234,3200.0
2011-08-02 14:30:00,34.95,34.95,34.87,34.87,3100.0,31.0322,31.0322,30.9612,30.9612,3100.0
2011-08-02 14:40:00,34.86,34.86,34.77,34.81,9100.0,30.9523,30.9523,30.8724,30.9079,9100.0
2011-08-02 14:50:00,34.81,34.85,34.81,34.85,9900.0,30.9079,30.9435,30.9079,30.9435,9900.0
2011-08-02 15:00:00,34.85,34.85,34.82,34.84,10000.0,30.9435,30.9435,30.9168,30.9346,10000.0
2011-08-02 15:10:00,34.84,34.85,34.75,34.77,12400.0,30.9346,30.9435,30.8547,30.8724,12400.0
2011-08-02 15:20:00,34.77,34.8,34.65,34.65,21200.0,30.8724,30.8991,30.7659,30.7659,21200.0
2011-08-02 15:30:00,34.66,34.69,34.62,34.66,12800.0,30.7748,30.8014,30.7392,30.7748,12800.0
2011-08-02 15:40:00,34.66,34.66,34.48,34.57,39500.0,30.7748,30.7748,30.6149,30.6948,39500.0
2011-08-02 15:50:00,34.55,34.58,34.42,34.45,52300.0,30.6771,30.7037,30.5617,30.5883,52300.0
2011-08-03 09:30:00,34.27,34.55,34.1,34.24,40000.0,30.4285,30.6771,30.2775,30.4018,40000.0
2011-08-03 09:40:00,34.23,34.23,33.95,34.01,16700.0,30.393,30.393,30.1443,30.1976,16700.0
2011-08-03 09:50:00,34.01,34.18,34.0,34.15,12200.0,30.1976,30.3486,30.1887,30.3219,12200.0
2011-08-03 10:00:00,34.13,34.31,34.09,34.31,20500.0,30.3042,30.464,30.2687,30.464,20500.0
2011-08-03 10:10:00,34.29,34.33,34.17,34.18,3500.0,30.4462,30.4817,30.3397,30.3486,3500.0
2011-08-03 10:20:00,34.16,34.21,34.13,34.17,28200.0,30.3308,30.3752,30.3042,30.3397,28200.0
2011-08-03 10:30:00,34.21,34.21,34.1,34.15,56500.0,30.3752,30.3752,30.2775,30.3219,56500.0
2011-08-03 10:40:00,34.17,34.18,34.1,34.15,41400.0,30.3397,30.3486,30.2775,30.3219,41400.0
2011-08-03 10:50:00,34.16,34.32,34.13,34.3,17800.0,30.3308,30.4729,30.3042,30.4551,17800.0
2011-08-03 11:00:00,34.29,34.34,34.28,34.28,5500.0,30.4462,30.4906,30.4374,30.4374,5500.0
2011-08-03 11:10:00,34.29,34.41,34.29,34.41,6400.0,30.4462,30.5528,30.4462,30.5528,6400.0
2011-08-03 11:20:00,34.42,34.42,34.28,34.28,10300.0,30.5617,30.5617,30.4374,30.4374,10300.0
2011-08-03 11:30:00,34.26,34.41,34.26,34.4,7800.0,30.4196,30.5528,30.4196,30.5439,7800.0
2011-08-03 11:40:00,34.4,34.4,34.32,34.32,3200.0,30.5439,30.5439,30.4729,30.4729,3200.0
2011-08-03 11:50:00,34.33,34.45,34.33,34.42,4200.0,30.4817,30.5883,30.4817,30.5617,4200.0
2011-08-03 12:00:00,34.4,34.4,34.3,34.3,3400.0,30.5439,30.5439,30.4551,30.4551,3400.0
2011-08-03 12:10:00,34.31,34.33,34.24,34.24,2300.0,30.464,30.4817,30.4018,30.4018,2300.0
2011-08-03 12:20:00,34.2,34.31,34.19,34.26,6300.0,30.3663,30.464,30.3574,30.4196,6300.0
2011-08-03 12:30:00,34.25,34.26,34.17,34.23,7600.0,30.4107,30.4196,30.3397,30.393,7600.0
2011-08-03 12:40:00,34.24,34.24,34.2,34.21,3900.0,30.4018,30.4018,30.3663,30.3752,3900.0
2011-08-03 12:50:00,34.24,34.3,34.24,34.27,3000.0,30.4018,30.4551,30.4018,30.4285,3000.0
2011-08-03 13:00:00,34.22,34.22,34.15,34.15,6500.0,30.3841,30.3841,30.3219,30.3219,6500.0
2011-08-03 13:10:00,34.17,34.26,34.15,34.25,5400.0,30.3397,30.4196,30.3219,30.4107,5400.0
2011-08-03 13:20:00,34.25,34.4,34.25,34.37,3000.0,30.4107,30.5439,30.4107,30.5173,3000.0
2011-08-03 13:30:00,34.36,34.52,34.36,34.51,2900.0,30.5084,30.6505,30.5084,30.6416,2900.0
2011-08-03 13:40:00,34.53,34.66,34.53,34.63,4500.0,30.6593,30.7748,30.6593,30.7481,4500.0
2011-08-03 13:50:00,34.63,34.63,34.59,34.59,1500.0,30.7481,30.7481,30.7126,30.7126,1500.0
2011-08-03 14:00:00,34.6,34.7,34.6,34.62,4800.0,30.7215,30.8103,30.7215,30.7392,4800.0
2011-08-03 14:10:00,34.66,34.7,34.65,34.69,12600.0,30.7748,30.8103,30.7659,30.8014,12600.0
2011-08-03 14:20:00,34.67,34.72,34.63,34.69,17400.0,30.7836,30.828,30.7481,30.8014,17400.0
2011-08-03 14:30:00,34.69,34.83,34.69,34.82,35900.0,30.8014,30.9257,30.8014,30.9168,35900.0
2011-08-03 14:40:00,34.82,34.97,34.81,34.97,20000.0,30.9168,31.05,30.9079,31.05,20000.0
2011-08-03 14:50:00,34.97,34.99,34.92,34.94,14900.0,31.05,31.0678,31.0056,31.0234,14900.0
2011-08-03 15:00:00,34.95,34.95,34.86,34.86,19100.0,31.0322,31.0322,30.9523,30.9523,19100.0
2011-08-03 15:10:00,34.82,35.09,34.82,35.08,39700.0,30.9168,31.1566,30.9168,31.1477,39700.0
2011-08-03 15:20:00,35.08,35.18,34.99,35.0,19300.0,31.1477,31.2365,31.0678,31.0766,19300.0
2011-08-03 15:30:00,34.99,35.0,34.88,34.93,19600.0,31.0678,31.0766,30.9701,31.0145,19600.0
2011-08-03 15:40:00,34.94,35.0,34.84,34.85,46400.0,31.0234,31.0766,30.9346,30.9435,46400.0
2011-08-03 15:50:00,34.85,34.98,34.8,34.94,77400.0,30.9435,31.0589,30.8991,31.0234,77400.0
2011-08-04 09:30:00,34.47,35.0,34.35,34.54,14200.0,30.6061,31.0766,30.4995,30.6682,14200.0
2011-08-04 09:40:00,34.52,34.91,34.5,34.67,18400.0,30.6505,30.9967,30.6327,30.7836,18400.0
2011-08-04 09:50:00,34.62,34.9,34.6,34.88,21200.0,30.7392,30.9879,30.7215,30.9701,21200.0
2011-08-04 10:00:00,34.85,35.1,34.74,34.8,24600.0,30.9435,31.1654,30.8458,30.8991,24600.0
2011-08-04 10:10:00,34.74,34.74,34.36,34.43,22300.0,30.8458,30.8458,30.5084,30.5705,22300.0
2011-08-04 10:20:00,34.41,34.61,34.39,34.53,8100.0,30.5528,30.7304,30.535,30.6593,8100.0
2011-08-04 10:30:00,34.49,34.56,34.41,34.41,12900.0,30.6238,30.686,30.5528,30.5528,12900.0
2011-08-04 10:40:00,34.4,34.41,34.31,34.31,9100.0,30.5439,30.5528,30.464,30.464,9100.0
2011-08-04 10:50:00,34.33,34.33,34.14,34.19,22100.0,30.4817,30.4817,30.313,30.3574,22100.0
2011-08-04 11:00:00,34.21,34.44,34.13,34.37,7000.0,30.3752,30.5794,30.3042,30.5173,7000.0
2011-08-04 11:10:00,34.37,34.46,34.3,34.42,52600.0,30.5173,30.5972,30.4551,30.5617,52600.0
2011-08-04 11:20:00,34.43,34.43,34.14,34.14,18000.0,30.5705,30.5705,30.313,30.313,18000.0
2011-08-04 11:30:00,34.08,34.14,33.99,34.07,104400.0,30.2598,30.313,30.1799,30.2509,104400.0
2011-08-04 11:40:00,34.06,34.09,33.92,33.92,66200.0,30.242,30.2687,30.1177,30.1177,66200.0
2011-08-04 11:50:00,33.91,33.91,33.81,33.84,5700.0,30.1088,30.1088,30.02,30.0467,5700.0
2011-08-04 12:00:00,33.87,33.93,33.78,33.79,14300.0,30.0733,30.1266,29.9934,30.0023,14300.0
2011-08-04 12:10:00,33.76,33.86,33.75,33.8,25200.0,29.9756,30.0644,29.9668,30.0112,25200.0
2011-08-04 12:20:00,33.8,33.89,33.76,33.85,9700.0,30.0112,30.0911,29.9756,30.0556,9700.0
2011-08-04 12:30:00,33.84,34.0,33.84,33.98,21500.0,30.0467,30.1887,30.0467,30.171,21500.0
2011-08-04 12:40:00,33.99,34.29,33.99,34.29,14200.0,30.1799,30.4462,30.1799,30.4462,14200.0
2011-08-04 12:50:00,34.29,34.29,34.18,34.2,6800.0,30.4462,30.4462,30.3486,30.3663,6800.0
2011-08-04 13:00:00,34.2,34.28,34.16,34.2,4500.0,30.3663,30.4374,30.3308,30.3663,4500.0
2011-08-04 13:10:00,34.18,34.2,34.09,34.13,7800.0,30.3486,30.3663,30.2687,30.3042,7800.0
2011-08-04 13:20:00,34.14,34.21,34.09,34.21,20700.0,30.313,30.3752,30.2687,30.3752,20700.0
2011-08-04 13:30:00,34.17,34.18,34.07,34.14,13900.0,30.3397,30.3486,30.2509,30.313,13900.0
2011-08-04 13:40:00,34.13,34.13,34.03,34.06,7500.0,30.3042,30.3042,30.2154,30.242,7500.0
2011-08-04 13:50:00,34.05,34.07,34.0,34.0,9700.0,30.2331,30.2509,30.1887,30.1887,9700.0
2011-08-04 14:00:00,33.98,34.02,33.91,34.02,21000.0,30.171,30.2065,30.1088,30.2065,21000.0
2011-08-04 14:10:00,34.0,34.11,33.97,34.09,35300.0,30.1887,30.2864,30.1621,30.2687,35300.0
2011-08-04 14:20:00,34.09,34.24,34.03,34.24,51600.0,30.2687,30.4018,30.2154,30.4018,51600.0
2011-08-04 14:30:00,34.21,34.6,34.2,34.57,35800.0,30.3752,30.7215,30.3663,30.6948,35800.0
2011-08-04 14:40:00,34.58,34.75,34.58,34.74,36100.0,30.7037,30.8547,30.7037,30.8458,36100.0
2011-08-04 14:50:00,34.73,34.81,34.51,34.53,20900.0,30.8369,30.9079,30.6416,30.6593,20900.0
2011-08-04 15:00:00,34.52,34.55,34.14,34.29,63800.0,30.6505,30.6771,30.313,30.4462,63800.0
2011-08-04 15:10:00,34.29,34.29,34.18,34.23,68400.0,30.4462,30.4462,30.3486,30.393,68400.0
2011-08-04 15:20:00,34.24,34.31,34.1,34.12,47800.0,30.4018,30.464,30.2775,30.2953,47800.0
2011-08-04 15:30:00,34.13,34.18,34.07,34.12,49500.0,30.3042,30.3486,30.2509,30.2953,49500.0
2011-08-04 15:40:00,34.13,34.14,33.92,34.05,117100.0,30.3042,30.313,30.1177,30.2331,117100.0
2011-08-04 15:50:00,34.04,34.15,33.94,33.96,157400.0,30.2243,30.3219,30.1355,30.1532,157400.0
2011-08-05 09:30:00,34.42,34.42,33.79,33.79,22100.0,30.5617,30.5617,30.0023,30.0023,22100.0
2011-08-05 09:40:00,33.8,33.89,33.72,33.73,20800.0,30.0112,30.0911,29.9401,29.949,20800.0
2011-08-05 09:50:00,33.7,33.7,32.12,32.55,139300.0,29.9224,29.9224,28.5195,28.9013,139300.0
2011-08-05 10:00:00,32.61,33.35,32.58,33.25,41100.0,28.9546,29.6116,28.9279,29.5228,41100.0
2011-08-05 10:10:00,33.35,33.48,33.15,33.48,20500.0,29.6116,29.727,29.434,29.727,20500.0
2011-08-05 10:20:00,33.49,33.72,33.43,33.6,17000.0,29.7359,29.9401,29.6826,29.8336,17000.0
2011-08-05 10:30:00,33.6,33.61,33.26,33.32,35600.0,29.8336,29.8425,29.5317,29.585,35600.0
2011-08-05 10:40:00,33.33,33.35,33.2,33.3,16600.0,29.5938,29.6116,29.4784,29.5672,16600.0
2011-08-05 10:50:00,33.3,33.4,33.26,33.4,16800.0,29.5672,29.656,29.5317,29.656,16800.0
2011-08-05 11:00:00,33.39,33.39,33.2,33.26,22900.0,29.6471,29.6471,29.4784,29.5317,22900.0
2011-08-05 11:10:00,33.22,33.23,33.04,33.07,37100.0,29.4962,29.5051,29.3364,29.363,37100.0
2011-08-05 11:20:00,33.06,33.15,32.87,33.02,36800.0,29.3541,29.434,29.1854,29.3186,36800.0
2011-08-05 11:30:00,33.03,33.22,33.01,33.06,25600.0,29.3275,29.4962,29.3097,29.3541,25600.0
2011-08-05 11:40:00,33.07,33.07,32.68,32.68,9800.0,29.363,29.363,29.0167,29.0167,9800.0
2011-08-05 11:50:00,32.68,32.69,32.44,32.56,21000.0,29.0167,29.0256,28.8036,28.9102,21000.0
2011-08-05 12:00:00,32.53,32.58,32.26,32.57,22900.0,28.8835,28.9279,28.6438,28.919,22900.0
2011-08-05 12:10:00,32.61,33.01,32.61,32.96,14500.0,28.9546,29.3097,28.9546,29.2653,14500.0
2011-08-05 12:20:00,32.96,33.09,32.84,32.89,24300.0,29.2653,29.3807,29.1588,29.2032,24300.0
2011-08-05 12:30:00,32.86,33.32,32.86,33.19,14600.0,29.1765,29.585,29.1765,29.4695,14600.0
2011-08-05 12:40:00,33.22,33.54,33.1,33.46,25500.0,29.4962,29.7803,29.3896,29.7093,25500.0
2011-08-05 12:50:00,33.53,33.57,33.32,33.48,109400.0,29.7714,29.8069,29.585,29.727,109400.0
2011-08-05 13:00:00,33.45,33.58,33.25,33.36,23000.0,29.7004,29.8158,29.5228,29.6205,23000.0
2011-08-05 13:10:00,33.36,33.5,33.35,33.4,36800.0,29.6205,29.7448,29.6116,29.656,36800.0
2011-08-05 13:20:00,33.44,33.45,33.32,33.32,33700.0,29.6915,29.7004,29.585,29.585,33700.0
2011-08-05 13:30:00,33.37,33.42,33.23,33.32,27400.0,29.6294,29.6738,29.5051,29.585,27400.0
2011-08-05 13:40:00,33.31,33.45,33.2,33.45,73100.0,29.5761,29.7004,29.4784,29.7004,73100.0
2011-08-05 13:50:00,33.52,33.67,33.47,33.57,31700.0,29.7625,29.8957,29.7182,29.8069,31700.0
2011-08-05 14:00:00,33.56,33.59,33.38,33.38,17100.0,29.7981,29.8247,29.6382,29.6382,17100.0
2011-08-05 14:10:00,33.35,33.39,33.26,33.37,17300.0,29.6116,29.6471,29.5317,29.6294,17300.0
2011-08-05 14:20:00,33.38,33.43,33.31,33.33,19100.0,29.6382,29.6826,29.5761,29.5938,19100.0
2011-08-05 14:30:00,33.32,33.38,33.29,33.34,32800.0,29.585,29.6382,29.5583,29.6027,32800.0
2011-08-05 14:40:00,33.34,33.34,33.1,33.1,23500.0,29.6027,29.6027,29.3896,29.3896,23500.0
2011-08-05 14:50:00,33.1,33.11,33.01,33.09,13600.0,29.3896,29.3985,29.3097,29.3807,13600.0
2011-08-05 15:00:00,33.11,33.11,32.83,32.88,28100.0,29.3985,29.3985,29.1499,29.1943,28100.0
2011-08-05 15:10:00,32.89,33.04,32.84,32.97,26500.0,29.2032,29.3364,29.1588,29.2742,26500.0
2011-08-05 15:20:00,32.95,33.15,32.85,32.85,29100.0,29.2564,29.434,29.1677,29.1677,29100.0
2011-08-05 15:30:00,32.85,33.09,32.85,33.08,101400.0,29.1677,29.3807,29.1677,29.3719,101400.0
2011-08-05 15:40:00,33.1,33.14,33.01,33.05,30100.0,29.3896,29.4251,29.3097,29.3452,30100.0
2011-08-05 15:50:00,33.04,33.08,32.96,32.99,83900.0,29.3364,29.3719,29.2653,29.292,83900.0
2011-08-08 09:30:00,32.06,32.52,31.55,32.44,22800.0,28.4662,28.8746,28.0134,28.8036,22800.0
2011-08-08 09:40:00,32.46,32.66,32.21,32.22,24000.0,28.8214,28.9989,28.5994,28.6083,24000.0
2011-08-08 09:50:00,32.2,32.33,32.08,32.12,49500.0,28.5905,28.7059,28.484,28.5195,49500.0
2011-08-08 10:00:00,32.13,32.13,31.88,31.92,31200.0,28.5284,28.5284,28.3064,28.3419,31200.0
2011-08-08 10:10:00,31.89,31.92,31.62,31.74,15400.0,28.3153,28.3419,28.0755,28.1821,15400.0
2011-08-08 10:20:00,31.71,31.78,31.5,31.55,13600.0,28.1554,28.2176,27.969,28.0134,13600.0
2011-08-08 10:30:00,31.57,31.62,31.37,31.46,16400.0,28.0311,28.0755,27.8536,27.9335,16400.0
2011-08-08 10:40:00,31.46,31.7,31.43,31.7,19200.0,27.9335,28.1466,27.9068,28.1466,19200.0
2011-08-08 10:50:00,31.69,31.69,31.41,31.46,10100.0,28.1377,28.1377,27.8891,27.9335,10100.0
2011-08-08 11:00:00,31.46,31.67,31.35,31.67,26700.0,27.9335,28.1199,27.8358,28.1199,26700.0
2011-08-08 11:10:00,31.71,31.79,31.44,31.53,99600.0,28.1554,28.2265,27.9157,27.9956,99600.0
2011-08-08 11:20:00,31.51,31.59,31.42,31.57,15400.0,27.9779,28.0489,27.8979,28.0311,15400.0
2011-08-08 11:30:00,31.56,31.56,31.49,31.52,12900.0,28.0223,28.0223,27.9601,27.9867,12900.0
2011-08-08 11:40:00,31.5,31.58,31.49,31.57,10600.0,27.969,28.04,27.9601,28.0311,10600.0
2011-08-08 11:50:00,31.61,31.65,31.56,31.57,13600.0,28.0666,28.1022,28.0223,28.0311,13600.0
2011-08-08 12:00:00,31.57,31.57,31.36,31.4,18800.0,28.0311,28.0311,27.8447,27.8802,18800.0
2011-08-08 12:10:00,31.4,31.45,31.24,31.26,13600.0,27.8802,27.9246,27.7381,27.7559,13600.0
2011-08-08 12:20:00,31.23,31.32,31.13,31.15,20000.0,27.7292,27.8092,27.6405,27.6582,20000.0
2011-08-08 12:30:00,31.15,31.18,31.11,31.14,10500.0,27.6582,27.6849,27.6227,27.6493,10500.0
2011-08-08 12:40:00,31.13,31.23,31.1,31.15,13900.0,27.6405,27.7292,27.6138,27.6582,13900.0
2011-08-08 12:50:00,31.19,31.26,31.16,31.17,10300.0,27.6937,27.7559,27.6671,27.676,10300.0
2011-08-08 13:00:00,31.18,31.27,31.17,31.2,16100.0,27.6849,27.7648,27.676,27.7026,16100.0
2011-08-08 13:10:00,31.2,31.22,31.08,31.15,15800.0,27.7026,27.7204,27.5961,27.6582,15800.0
2011-08-08 13:20:00,31.13,31.18,31.12,31.12,11900.0,27.6405,27.6849,27.6316,27.6316,11900.0
2011-08-08 13:30:00,31.13,31.13,30.91,30.92,27100.0,27.6405,27.6405,27.4451,27.454,27100.0
2011-08-08 13:40:00,30.91,30.98,30.8,30.84,27600.0,27.4451,27.5073,27.3474,27.383,27600.0
2011-08-08 13:50:00,30.84,30.93,30.75,30.75,31800.0,27.383,27.4629,27.3031,27.3031,31800.0
2011-08-08 14:00:00,30.75,30.78,30.63,30.66,34500.0,27.3031,27.3297,27.1965,27.2231,34500.0
2011-08-08 14:10:00,30.65,30.69,30.36,30.43,34300.0,27.2143,27.2498,26.9568,27.0189,34300.0
2011-08-08 14:20:00,30.4,30.47,30.11,30.45,46500.0,26.9923,27.0544,26.7348,27.0367,46500.0
2011-08-08 14:30:00,30.42,30.71,30.39,30.53,56500.0,27.01,27.2675,26.9834,27.1077,56500.0
2011-08-08 14:40:00,30.55,30.74,30.53,30.65,103600.0,27.1255,27.2942,27.1077,27.2143,103600.0
2011-08-08 14:50:00,30.65,30.95,30.65,30.88,56400.0,27.2143,27.4806,27.2143,27.4185,56400.0
2011-08-08 15:00:00,30.88,31.12,30.86,31.12,50800.0,27.4185,27.6316,27.4007,27.6316,50800.0
2011-08-08 15:10:00,31.13,31.54,31.03,31.49,50700.0,27.6405,28.0045,27.5517,27.9601,50700.0
2011-08-08 15:20:00,31.49,31.58,31.34,31.34,46900.0,27.9601,28.04,27.8269,27.8269,46900.0
2011-08-08 15:30:00,31.35,31.39,31.1,31.19,42700.0,27.8358,27.8713,27.6138,27.6937,42700.0
2011-08-08 15:40:00,31.2,31.22,30.79,30.83,58800.0,27.7026,27.7204,27.3386,27.3741,58800.0
2011-08-08 15:50:00,30.83,30.92,30.4,30.4,200000.0,27.3741,27.454,26.9923,26.9923,200000.0
2011-08-09 09:30:00,30.98,31.29,30.67,31.04,54200.0,27.5073,27.7825,27.232,27.5605,54200.0
2011-08-09 09:40:00,31.03,31.1,30.76,31.04,86100.0,27.5517,27.6138,27.3119,27.5605,86100.0
2011-08-09 09:50:00,31.03,31.38,30.98,31.27,41600.0,27.5517,27.8624,27.5073,27.7648,41600.0
2011-08-09 10:00:00,31.35,31.58,31.32,31.51,33600.0,27.8358,28.04,27.8092,27.9779,33600.0
2011-08-09 10:10:00,31.42,31.54,31.34,31.54,52200.0,27.8979,28.0045,27.8269,28.0045,52200.0
2011-08-09 10:20:00,31.52,31.76,31.41,31.73,26600.0,27.9867,28.1998,27.8891,28.1732,26600.0
2011-08-09 10:30:00,31.77,32.09,31.73,31.81,137700.0,28.2087,28.4928,28.1732,28.2442,137700.0
2011-08-09 10:40:00,31.79,31.8,31.66,31.8,24400.0,28.2265,28.2354,28.111,28.2354,24400.0
2011-08-09 10:50:00,31.81,31.87,31.72,31.81,21900.0,28.2442,28.2975,28.1643,28.2442,21900.0
2011-08-09 11:00:00,31.83,31.9,31.74,31.87,20000.0,28.262,28.3241,28.1821,28.2975,20000.0
2011-08-09 11:10:00,31.85,31.91,31.71,31.88,16400.0,28.2797,28.333,28.1554,28.3064,16400.0
2011-08-09 11:20:00,31.88,32.29,31.88,32.29,16200.0,28.3064,28.6704,28.3064,28.6704,16200.0
2011-08-09 11:30:00,32.32,32.32,32.15,32.18,11800.0,28.6971,28.6971,28.5461,28.5728,11800.0
2011-08-09 11:40:00,32.15,32.2,32.08,32.08,8500.0,28.5461,28.5905,28.484,28.484,8500.0
2011-08-09 11:50:00,32.11,32.27,32.11,32.2,10400.0,28.5106,28.6527,28.5106,28.5905,10400.0
2011-08-09 12:00:00,32.22,32.27,32.15,32.23,9700.0,28.6083,28.6527,28.5461,28.6172,9700.0
2011-08-09 12:10:00,32.23,32.23,32.12,32.13,11400.0,28.6172,28.6172,28.5195,28.5284,11400.0
2011-08-09 12:20:00,32.12,32.19,32.1,32.15,88000.0,28.5195,28.5816,28.5017,28.5461,88000.0
2011-08-09 12:30:00,32.13,32.26,32.13,32.24,9200.0,28.5284,28.6438,28.5284,28.626,9200.0
2011-08-09 12:40:00,32.23,32.23,32.07,32.08,7700.0,28.6172,28.6172,28.4751,28.484,7700.0
2011-08-09 12:50:00,32.09,32.09,31.97,32.03,19300.0,28.4928,28.4928,28.3863,28.4396,19300.0
2011-08-09 13:00:00,32.01,32.02,31.91,31.94,17100.0,28.4218,28.4307,28.333,28.3597,17100.0
2011-08-09 13:10:00,31.95,31.96,31.84,31.84,12000.0,28.3685,28.3774,28.2709,28.2709,12000.0
2011-08-09 13:20:00,31.84,31.84,31.7,31.75,20200.0,28.2709,28.2709,28.1466,28.191,20200.0
2011-08-09 13:30:00,31.77,31.77,31.62,31.64,16800.0,28.2087,28.2087,28.0755,28.0933,16800.0
2011-08-09 13:40:00,31.64,31.64,31.4,31.4,33800.0,28.0933,28.0933,27.8802,27.8802,33800.0
2011-08-09 13:50:00,31.42,31.45,31.24,31.38,41900.0,27.8979,27.9246,27.7381,27.8624,41900.0
2011-08-09 14:00:00,31.39,31.41,31.21,31.22,22700.0,27.8713,27.8891,27.7115,27.7204,22700.0
2011-08-09 14:10:00,31.23,31.71,31.22,31.5,40600.0,27.7292,28.1554,27.7204,27.969,40600.0
2011-08-09 14:20:00,31.47,31.53,31.12,31.25,44700.0,27.9423,27.9956,27.6316,27.747,44700.0
2011-08-09 14:30:00,31.26,31.27,31.03,31.05,59600.0,27.7559,27.7648,27.5517,27.5694,59600.0
2011-08-09 14:40:00,31.04,31.53,30.84,31.41,160000.0,27.5605,27.9956,27.383,27.8891,160000.0
2011-08-09 14:50:00,31.45,31.71,31.39,31.59,64200.0,27.9246,28.1554,27.8713,28.0489,64200.0
2011-08-09 15:00:00,31.57,31.73,31.45,31.67,40600.0,28.0311,28.1732,27.9246,28.1199,40600.0
2011-08-09 15:10:00,31.69,32.31,31.69,32.29,53100.0,28.1377,28.6882,28.1377,28.6704,53100.0
2011-08-09 15:20:00,32.24,32.34,32.14,32.22,124100.0,28.626,28.7148,28.5372,28.6083,124100.0
2011-08-09 15:30:00,32.25,32.51,32.17,32.49,58000.0,28.6349,28.8658,28.5639,28.848,58000.0
2011-08-09 15:40:00,32.46,33.12,32.46,33.07,107200.0,28.8214,29.4074,28.8214,29.363,107200.0
2011-08-09 15:50:00,33.06,33.7,33.02,33.69,249200.0,29.3541,29.9224,29.3186,29.9135,249200.0
2011-08-10 09:30:00,32.8,32.81,32.32,32.45,47300.0,29.1233,29.1321,28.6971,28.8125,47300.0
2011-08-10 09:40:00,32.45,33.05,32.45,32.95,40600.0,28.8125,29.3452,28.8125,29.2564,40600.0
2011-08-10 09:50:00,32.94,32.99,32.59,32.65,41200.0,29.2476,29.292,28.9368,28.9901,41200.0
2011-08-10 10:00:00,32.55,32.64,32.34,32.34,51500.0,28.9013,28.9812,28.7148,28.7148,51500.0
2011-08-10 10:10:00,32.25,32.32,31.97,32.25,69800.0,28.6349,28.6971,28.3863,28.6349,69800.0
2011-08-10 10:20:00,32.24,32.44,32.08,32.37,47900.0,28.626,28.8036,28.484,28.7415,47900.0
2011-08-10 10:30:00,32.38,32.69,32.28,32.43,45100.0,28.7503,29.0256,28.6615,28.7947,45100.0
2011-08-10 10:40:00,32.45,32.54,32.3,32.36,36000.0,28.8125,28.8924,28.6793,28.7326,36000.0
2011-08-10 10:50:00,32.36,32.52,32.17,32.41,21600.0,28.7326,28.8746,28.5639,28.777,21600.0
2011-08-10 11:00:00,32.32,32.35,32.15,32.29,23100.0,28.6971,28.7237,28.5461,28.6704,23100.0
2011-08-10 11:10:00,32.28,32.58,32.26,32.43,21400.0,28.6615,28.9279,28.6438,28.7947,21400.0
2011-08-10 11:20:00,32.43,32.47,32.29,32.32,17200.0,28.7947,28.8302,28.6704,28.6971,17200.0
2011-08-10 11:30:00,32.32,32.48,32.31,32.44,26000.0,28.6971,28.8391,28.6882,28.8036,26000.0
2011-08-10 11:40:00,32.4,32.69,32.37,32.65,19900.0,28.7681,29.0256,28.7415,28.9901,19900.0
2011-08-10 11:50:00,32.67,32.96,32.67,32.96,27000.0,29.0078,29.2653,29.0078,29.2653,27000.0
2011-08-10 12:00:00,32.95,33.23,32.9,33.09,47700.0,29.2564,29.5051,29.212,29.3807,47700.0
2011-08-10 12:10:00,33.07,33.14,32.9,33.12,16800.0,29.363,29.4251,29.212,29.4074,16800.0
2011-08-10 12:20:00,33.14,33.14,32.86,32.86,18200.0,29.4251,29.4251,29.1765,29.1765,18200.0
2011-08-10 12:30:00,32.84,33.01,32.75,32.75,22100.0,29.1588,29.3097,29.0789,29.0789,22100.0
2011-08-10 12:40:00,32.76,32.95,32.71,32.88,24900.0,29.0877,29.2564,29.0433,29.1943,24900.0
2011-08-10 12:50:00,32.9,33.02,32.86,33.0,24900.0,29.212,29.3186,29.1765,29.3008,24900.0
2011-08-10 13:00:00,32.98,33.05,32.9,33.0,19800.0,29.2831,29.3452,29.212,29.3008,19800.0
2011-08-10 13:10:00,33.01,33.01,32.74,32.88,23100.0,29.3097,29.3097,29.07,29.1943,23100.0
2011-08-10 13:20:00,32.87,33.02,32.78,33.0,37500.0,29.1854,29.3186,29.1055,29.3008,37500.0
2011-08-10 13:30:00,32.97,33.01,32.85,32.86,32800.0,29.2742,29.3097,29.1677,29.1765,32800.0
2011-08-10 13:40:00,32.83,33.18,32.75,33.12,24600.0,29.1499,29.4607,29.0789,29.4074,24600.0
2011-08-10 13:50:00,33.12,33.21,33.09,33.18,22000.0,29.4074,29.4873,29.3807,29.4607,22000.0
2011-08-10 14:00:00,33.17,33.31,33.04,33.28,20200.0,29.4518,29.5761,29.3364,29.5494,20200.0
2011-08-10 14:10:00,33.29,33.46,33.13,33.26,20900.0,29.5583,29.7093,29.4163,29.5317,20900.0
2011-08-10 14:20:00,33.29,33.44,33.26,33.29,16600.0,29.5583,29.6915,29.5317,29.5583,16600.0
2011-08-10 14:30:00,33.29,33.39,33.18,33.2,22800.0,29.5583,29.6471,29.4607,29.4784,22800.0
2011-08-10 14:40:00,33.2,33.5,33.2,33.39,43800.0,29.4784,29.7448,29.4784,29.6471,43800.0
2011-08-10 14:50:00,33.39,33.41,33.13,33.18,24800.0,29.6471,29.6649,29.4163,29.4607,24800.0
2011-08-10 15:00:00,33.14,33.22,32.93,32.93,42800.0,29.4251,29.4962,29.2387,29.2387,42800.0
2011-08-10 15:10:00,32.93,33.0,32.78,32.81,54800.0,29.2387,29.3008,29.1055,29.1321,54800.0
2011-08-10 15:20:00,32.81,32.95,32.65,32.7,67800.0,29.1321,29.2564,28.9901,29.0345,67800.0
2011-08-10 15:30:00,32.72,32.78,32.53,32.71,58700.0,29.0522,29.1055,28.8835,29.0433,58700.0
2011-08-10 15:40:00,32.7,32.85,32.58,32.61,90100.0,29.0345,29.1677,28.9279,28.9546,90100.0
2011-08-10 15:50:00,32.63,32.64,32.27,32.34,163800.0,28.9723,28.9812,28.6527,28.7148,163800.0
2011-08-11 09:30:00,32.5,33.18,32.45,32.86,23700.0,28.8569,29.4607,28.8125,29.1765,23700.0
2011-08-11 09:40:00,32.89,33.01,32.58,32.61,16500.0,29.2032,29.3097,28.9279,28.9546,16500.0
2011-08-11 09:50:00,32.55,32.59,32.34,32.53,21900.0,28.9013,28.9368,28.7148,28.8835,21900.0
2011-08-11 10:00:00,32.51,32.65,32.49,32.51,20200.0,28.8658,28.9901,28.848,28.8658,20200.0
2011-08-11 10:10:00,32.5,32.77,32.4,32.75,17700.0,28.8569,29.0966,28.7681,29.0789,17700.0
2011-08-11 10:20:00,32.72,32.82,32.61,32.81,14400.0,29.0522,29.141,28.9546,29.1321,14400.0
2011-08-11 10:30:00,32.79,33.04,32.78,33.04,73200.0,29.1144,29.3364,29.1055,29.3364,73200.0
2011-08-11 10:40:00,33.04,33.27,32.97,33.2,25800.0,29.3364,29.5406,29.2742,29.4784,25800.0
2011-08-11 10:50:00,33.16,33.41,32.97,33.0,115000.0,29.4429,29.6649,29.2742,29.3008,115000.0
2011-08-11 11:00:00,32.98,33.09,32.92,33.01,28700.0,29.2831,29.3807,29.2298,29.3097,28700.0
2011-08-11 11:10:00,32.98,32.98,32.8,32.86,18900.0,29.2831,29.2831,29.1233,29.1765,18900.0
2011-08-11 11:20:00,32.89,32.91,32.7,32.78,25100.0,29.2032,29.2209,29.0345,29.1055,25100.0
2011-08-11 11:30:00,32.81,32.87,32.75,32.77,18900.0,29.1321,29.1854,29.0789,29.0966,18900.0
2011-08-11 11:40:00,32.77,32.86,32.74,32.86,14000.0,29.0966,29.1765,29.07,29.1765,14000.0
2011-08-11 11:50:00,32.84,32.96,32.79,32.79,10700.0,29.1588,29.2653,29.1144,29.1144,10700.0
2011-08-11 12:00:00,32.81,32.81,32.69,32.73,9800.0,29.1321,29.1321,29.0256,29.0611,9800.0
2011-08-11 12:10:00,32.72,32.77,32.64,32.7,9300.0,29.0522,29.0966,28.9812,29.0345,9300.0
2011-08-11 12:20:00,32.7,32.77,32.58,32.61,12400.0,29.0345,29.0966,28.9279,28.9546,12400.0
2011-08-11 12:30:00,32.61,32.79,32.59,32.79,18700.0,28.9546,29.1144,28.9368,29.1144,18700.0
2011-08-11 12:40:00,32.81,32.96,32.79,32.87,14800.0,29.1321,29.2653,29.1144,29.1854,14800.0
2011-08-11 12:50:00,32.89,33.17,32.84,33.12,17600.0,29.2032,29.4518,29.1588,29.4074,17600.0
2011-08-11 13:00:00,33.1,33.17,32.98,33.05,34300.0,29.3896,29.4518,29.2831,29.3452,34300.0
2011-08-11 13:10:00,33.05,33.15,33.02,33.05,34700.0,29.3452,29.434,29.3186,29.3452,34700.0
2011-08-11 13:20:00,33.04,33.29,33.0,33.22,9900.0,29.3364,29.5583,29.3008,29.4962,9900.0
2011-08-11 13:30:00,33.23,33.37,33.2,33.32,12400.0,29.5051,29.6294,29.4784,29.585,12400.0
2011-08-11 13:40:00,33.26,33.3,33.14,33.23,5700.0,29.5317,29.5672,29.4251,29.5051,5700.0
2011-08-11 13:50:00,33.24,33.43,33.23,33.43,8400.0,29.5139,29.6826,29.5051,29.6826,8400.0
2011-08-11 14:00:00,33.41,33.41,33.3,33.31,13100.0,29.6649,29.6649,29.5672,29.5761,13100.0
2011-08-11 14:10:00,33.31,33.4,33.3,33.32,14100.0,29.5761,29.656,29.5672,29.585,14100.0
2011-08-11 14:20:00,33.31,33.4,33.31,33.38,22700.0,29.5761,29.656,29.5761,29.6382,22700.0
2011-08-11 14:30:00,33.4,33.4,33.15,33.21,25800.0,29.656,29.656,29.434,29.4873,25800.0
2011-08-11 14:40:00,33.21,33.27,33.16,33.26,12500.0,29.4873,29.5406,29.4429,29.5317,12500.0
2011-08-11 14:50:00,33.25,33.49,33.24,33.45,18300.0,29.5228,29.7359,29.5139,29.7004,18300.0
2011-08-11 15:00:00,33.43,33.56,33.42,33.53,19400.0,29.6826,29.7981,29.6738,29.7714,19400.0
2011-08-11 15:10:00,33.53,33.71,33.49,33.71,15200.0,29.7714,29.9312,29.7359,29.9312,15200.0
2011-08-11 15:20:00,33.69,33.85,33.68,33.79,23100.0,29.9135,30.0556,29.9046,30.0023,23100.0
2011-08-11 15:30:00,33.8,34.04,33.77,33.98,30200.0,30.0112,30.2243,29.9845,30.171,30200.0
2011-08-11 15:40:00,33.97,34.04,33.76,33.78,64800.0,30.1621,30.2243,29.9756,29.9934,64800.0
2011-08-11 15:50:00,33.81,33.83,33.58,33.65,154300.0,30.02,30.0378,29.8158,29.878,154300.0
2011-08-12 09:30:00,33.71,34.02,33.6,33.6,18200.0,29.9312,30.2065,29.8336,29.8336,18200.0
2011-08-12 09:40:00,33.51,33.81,33.48,33.79,16200.0,29.7537,30.02,29.727,30.0023,16200.0
2011-08-12 09:50:00,33.83,33.91,33.39,33.51,95200.0,30.0378,30.1088,29.6471,29.7537,95200.0
2011-08-12 10:00:00,33.5,33.54,33.35,33.42,11000.0,29.7448,29.7803,29.6116,29.6738,11000.0
2011-08-12 10:10:00,33.42,33.64,33.3,33.59,12600.0,29.6738,29.8691,29.5672,29.8247,12600.0
2011-08-12 10:20:00,33.53,33.63,33.5,33.55,7000.0,29.7714,29.8602,29.7448,29.7892,7000.0
2011-08-12 10:30:00,33.54,33.68,33.53,33.54,12700.0,29.7803,29.9046,29.7714,29.7803,12700.0
2011-08-12 10:40:00,33.55,33.55,33.29,33.31,10000.0,29.7892,29.7892,29.5583,29.5761,10000.0
2011-08-12 10:50:00,33.3,33.35,33.23,33.32,11100.0,29.5672,29.6116,29.5051,29.585,11100.0
2011-08-12 11:00:00,33.3,33.39,33.27,33.39,11900.0,29.5672,29.6471,29.5406,29.6471,11900.0
2011-08-12 11:10:00,33.42,33.57,33.37,33.48,9700.0,29.6738,29.8069,29.6294,29.727,9700.0
2011-08-12 11:20:00,33.46,33.53,33.38,33.53,7700.0,29.7093,29.7714,29.6382,29.7714,7700.0
2011-08-12 11:30:00,33.5,33.66,33.48,33.66,6000.0,29.7448,29.8869,29.727,29.8869,6000.0
2011-08-12 11:40:00,33.62,33.77,33.56,33.75,7600.0,29.8513,29.9845,29.7981,29.9668,7600.0
2011-08-12 11:50:00,33.77,33.86,33.77,33.8,4200.0,29.9845,30.0644,29.9845,30.0112,4200.0
2011-08-12 12:00:00,33.84,33.84,33.77,33.77,3100.0,30.0467,30.0467,29.9845,29.9845,3100.0
2011-08-12 12:10:00,33.77,33.77,33.69,33.74,5500.0,29.9845,29.9845,29.9135,29.9579,5500.0
2011-08-12 12:20:00,33.75,33.83,33.7,33.82,8500.0,29.9668,30.0378,29.9224,30.0289,8500.0
2011-08-12 12:30:00,33.79,33.89,33.74,33.79,8000.0,30.0023,30.0911,29.9579,30.0023,8000.0
2011-08-12 12:40:00,33.79,33.83,33.68,33.69,6400.0,30.0023,30.0378,29.9046,29.9135,6400.0
2011-08-12 12:50:00,33.69,33.73,33.68,33.71,3900.0,29.9135,29.949,29.9046,29.9312,3900.0
2011-08-12 13:00:00,33.73,33.73,33.62,33.62,4800.0,29.949,29.949,29.8513,29.8513,4800.0
2011-08-12 13:10:00,33.63,33.63,33.54,33.56,7900.0,29.8602,29.8602,29.7803,29.7981,7900.0
2011-08-12 13:20:00,33.57,33.63,33.53,33.56,7200.0,29.8069,29.8602,29.7714,29.7981,7200.0
2011-08-12 13:30:00,33.6,33.65,33.54,33.63,8000.0,29.8336,29.878,29.7803,29.8602,8000.0
2011-08-12 13:40:00,33.63,33.68,33.61,33.61,3500.0,29.8602,29.9046,29.8425,29.8425,3500.0
2011-08-12 13:50:00,33.63,33.68,33.62,33.67,7000.0,29.8602,29.9046,29.8513,29.8957,7000.0
2011-08-12 14:00:00,33.68,33.84,33.66,33.84,6600.0,29.9046,30.0467,29.8869,30.0467,6600.0
2011-08-12 14:10:00,33.85,33.85,33.7,33.7,18500.0,30.0556,30.0556,29.9224,29.9224,18500.0
2011-08-12 14:20:00,33.7,33.7,33.58,33.67,14000.0,29.9224,29.9224,29.8158,29.8957,14000.0
2011-08-12 14:30:00,33.63,33.68,33.51,33.51,9900.0,29.8602,29.9046,29.7537,29.7537,9900.0
2011-08-12 14:40:00,33.51,33.64,33.51,33.59,10800.0,29.7537,29.8691,29.7537,29.8247,10800.0
2011-08-12 14:50:00,33.59,33.6,33.53,33.55,5700.0,29.8247,29.8336,29.7714,29.7892,5700.0
2011-08-12 15:00:00,33.53,33.73,33.53,33.62,10500.0,29.7714,29.949,29.7714,29.8513,10500.0
2011-08-12 15:10:00,33.63,33.7,33.62,33.66,13100.0,29.8602,29.9224,29.8513,29.8869,13100.0
2011-08-12 15:20:00,33.68,33.76,33.67,33.67,10500.0,29.9046,29.9756,29.8957,29.8957,10500.0
2011-08-12 15:30:00,33.66,33.67,33.54,33.6,26400.0,29.8869,29.8957,29.7803,29.8336,26400.0
2011-08-12 15:40:00,33.6,33.68,33.53,33.58,27600.0,29.8336,29.9046,29.7714,29.8158,27600.0
2011-08-12 15:50:00,33.58,33.64,33.57,33.64,31400.0,29.8158,29.8691,29.8069,29.8691,31400.0
2011-08-15 09:30:00,33.93,34.25,33.93,34.16,5500.0,30.1266,30.4107,30.1266,30.3308,5500.0
2011-08-15 09:40:00,34.18,34.24,34.13,34.17,3000.0,30.3486,30.4018,30.3042,30.3397,3000.0
2011-08-15 09:50:00,34.17,34.17,33.97,34.04,2600.0,30.3397,30.3397,30.1621,30.2243,2600.0
2011-08-15 10:00:00,34.09,34.11,34.02,34.03,3600.0,30.2687,30.2864,30.2065,30.2154,3600.0
2011-08-15 10:10:00,34.05,34.19,34.04,34.19,55400.0,30.2331,30.3574,30.2243,30.3574,55400.0
2011-08-15 10:20:00,34.2,34.29,34.2,34.28,2500.0,30.3663,30.4462,30.3663,30.4374,2500.0
2011-08-15 10:30:00,34.28,34.3,34.16,34.22,3400.0,30.4374,30.4551,30.3308,30.3841,3400.0
2011-08-15 10:40:00,34.23,34.24,34.14,34.2,9700.0,30.393,30.4018,30.313,30.3663,9700.0
2011-08-15 10:50:00,34.2,34.26,34.2,34.24,6700.0,30.3663,30.4196,30.3663,30.4018,6700.0
2011-08-15 11:00:00,34.26,34.3,34.22,34.22,3700.0,30.4196,30.4551,30.3841,30.3841,3700.0
2011-08-15 11:10:00,34.23,34.23,34.06,34.06,3500.0,30.393,30.393,30.242,30.242,3500.0
2011-08-15 11:20:00,34.05,34.13,34.05,34.09,55500.0,30.2331,30.3042,30.2331,30.2687,55500.0
2011-08-15 11:30:00,34.12,34.12,33.98,34.03,2200.0,30.2953,30.2953,30.171,30.2154,2200.0
2011-08-15 11:40:00,34.08,34.12,34.07,34.12,1400.0,30.2598,30.2953,30.2509,30.2953,1400.0
2011-08-15 11:50:00,34.13,34.26,34.13,34.26,2100.0,30.3042,30.4196,30.3042,30.4196,2100.0
2011-08-15 12:00:00,34.27,34.33,34.25,34.26,4000.0,30.4285,30.4817,30.4107,30.4196,4000.0
2011-08-15 12:10:00,34.23,34.3,34.23,34.3,1400.0,30.393,30.4551,30.393,30.4551,1400.0
2011-08-15 12:20:00,34.29,34.35,34.29,34.31,5200.0,30.4462,30.4995,30.4462,30.464,5200.0
2011-08-15 12:30:00,34.33,34.44,34.28,34.43,31800.0,30.4817,30.5794,30.4374,30.5705,31800.0
2011-08-15 12:40:00,34.44,34.52,34.41,34.48,3800.0,30.5794,30.6505,30.5528,30.6149,3800.0
2011-08-15 12:50:00,34.5,34.53,34.5,34.5,2300.0,30.6327,30.6593,30.6327,30.6327,2300.0
2011-08-15 13:00:00,34.49,34.49,34.4,34.42,3700.0,30.6238,30.6238,30.5439,30.5617,3700.0
2011-08-15 13:10:00,34.41,34.41,34.24,34.37,19400.0,30.5528,30.5528,30.4018,30.5173,19400.0
2011-08-15 13:20:00,34.38,34.47,34.37,34.47,4800.0,30.5261,30.6061,30.5173,30.6061,4800.0
2011-08-15 13:30:00,34.44,34.48,34.43,34.43,4500.0,30.5794,30.6149,30.5705,30.5705,4500.0
2011-08-15 13:40:00,34.43,34.53,34.43,34.49,3700.0,30.5705,30.6593,30.5705,30.6238,3700.0
2011-08-15 13:50:00,34.51,34.59,34.51,34.56,7400.0,30.6416,30.7126,30.6416,30.686,7400.0
2011-08-15 14:00:00,34.59,34.66,34.56,34.65,11400.0,30.7126,30.7748,30.686,30.7659,11400.0
2011-08-15 14:10:00,34.66,34.73,34.6,34.71,21500.0,30.7748,30.8369,30.7215,30.8192,21500.0
2011-08-15 14:20:00,34.73,34.89,34.72,34.89,12500.0,30.8369,30.979,30.828,30.979,12500.0
2011-08-15 14:30:00,34.89,34.93,34.72,34.73,40400.0,30.979,31.0145,30.828,30.8369,40400.0
2011-08-15 14:40:00,34.73,34.76,34.68,34.7,14000.0,30.8369,30.8635,30.7925,30.8103,14000.0
2011-08-15 14:50:00,34.7,34.83,34.64,34.83,61800.0,30.8103,30.9257,30.757,30.9257,61800.0
2011-08-15 15:00:00,34.81,34.98,34.76,34.92,102100.0,30.9079,31.0589,30.8635,31.0056,102100.0
2011-08-15 15:10:00,34.9,34.95,34.85,34.89,24200.0,30.9879,31.0322,30.9435,30.979,24200.0
2011-08-15 15:20:00,34.89,34.97,34.88,34.92,75500.0,30.979,31.05,30.9701,31.0056,75500.0
2011-08-15 15:30:00,34.92,35.02,34.92,34.98,43400.0,31.0056,31.0944,31.0056,31.0589,43400.0
2011-08-15 15:40:00,34.99,35.06,34.93,35.04,56300.0,31.0678,31.1299,31.0145,31.1122,56300.0
2011-08-15 15:50:00,35.03,35.14,34.99,35.12,73800.0,31.1033,31.201,31.0678,31.1832,73800.0
2011-08-16 09:30:00,34.74,34.94,34.43,34.94,14800.0,30.8458,31.0234,30.5705,31.0234,14800.0
2011-08-16 09:40:00,34.95,34.96,34.64,34.64,50500.0,31.0322,31.0411,30.757,30.757,50500.0
2011-08-16 09:50:00,34.65,34.88,34.63,34.81,76400.0,30.7659,30.9701,30.7481,30.9079,76400.0
2011-08-16 10:00:00,34.8,34.82,34.59,34.67,50900.0,30.8991,30.9168,30.7126,30.7836,50900.0
2011-08-16 10:10:00,34.69,34.74,34.6,34.67,12100.0,30.8014,30.8458,30.7215,30.7836,12100.0
2011-08-16 10:20:00,34.67,34.77,34.63,34.77,11800.0,30.7836,30.8724,30.7481,30.8724,11800.0
2011-08-16 10:30:00,34.78,34.8,34.6,34.63,36300.0,30.8813,30.8991,30.7215,30.7481,36300.0
2011-08-16 10:40:00,34.65,34.8,34.64,34.8,20200.0,30.7659,30.8991,30.757,30.8991,20200.0
2011-08-16 10:50:00,34.8,34.86,34.77,34.86,42000.0,30.8991,30.9523,30.8724,30.9523,42000.0
2011-08-16 11:00:00,34.86,34.86,34.6,34.6,33200.0,30.9523,30.9523,30.7215,30.7215,33200.0
2011-08-16 11:10:00,34.53,34.54,34.42,34.42,5100.0,30.6593,30.6682,30.5617,30.5617,5100.0
2011-08-16 11:20:00,34.42,34.44,34.39,34.42,7400.0,30.5617,30.5794,30.535,30.5617,7400.0
2011-08-16 11:30:00,34.43,34.48,34.39,34.46,7700.0,30.5705,30.6149,30.535,30.5972,7700.0
2011-08-16 11:40:00,34.47,34.56,34.43,34.48,11100.0,30.6061,30.686,30.5705,30.6149,11100.0
2011-08-16 11:50:00,34.46,34.55,34.44,34.54,18400.0,30.5972,30.6771,30.5794,30.6682,18400.0
2011-08-16 12:00:00,34.55,34.7,34.53,34.7,18500.0,30.6771,30.8103,30.6593,30.8103,18500.0
2011-08-16 12:10:00,34.75,34.78,34.58,34.75,53100.0,30.8547,30.8813,30.7037,30.8547,53100.0
2011-08-16 12:20:00,34.73,34.84,34.56,34.6,15700.0,30.8369,30.9346,30.686,30.7215,15700.0
2011-08-16 12:30:00,34.59,34.72,34.54,34.64,43300.0,30.7126,30.828,30.6682,30.757,43300.0
2011-08-16 12:40:00,34.68,34.68,34.49,34.51,6000.0,30.7925,30.7925,30.6238,30.6416,6000.0
2011-08-16 12:50:00,34.53,34.57,34.5,34.53,8100.0,30.6593,30.6948,30.6327,30.6593,8100.0
2011-08-16 13:00:00,34.51,34.51,34.29,34.44,14900.0,30.6416,30.6416,30.4462,30.5794,14900.0
2011-08-16 13:10:00,34.43,34.51,34.42,34.51,14400.0,30.5705,30.6416,30.5617,30.6416,14400.0
2011-08-16 13:20:00,34.48,34.52,34.44,34.46,12500.0,30.6149,30.6505,30.5794,30.5972,12500.0
2011-08-16 13:30:00,34.46,34.61,34.44,34.56,24700.0,30.5972,30.7304,30.5794,30.686,24700.0
2011-08-16 13:40:00,34.56,34.58,34.53,34.55,26400.0,30.686,30.7037,30.6593,30.6771,26400.0
2011-08-16 13:50:00,34.54,34.67,34.54,34.59,51600.0,30.6682,30.7836,30.6682,30.7126,51600.0
2011-08-16 14:00:00,34.6,34.78,34.58,34.76,73700.0,30.7215,30.8813,30.7037,30.8635,73700.0
2011-08-16 14:10:00,34.77,34.9,34.75,34.9,80800.0,30.8724,30.9879,30.8547,30.9879,80800.0
2011-08-16 14:20:00,34.9,34.93,34.86,34.89,48500.0,30.9879,31.0145,30.9523,30.979,48500.0
2011-08-16 14:30:00,34.88,34.89,34.61,34.64,10500.0,30.9701,30.979,30.7304,30.757,10500.0
2011-08-16 14:40:00,34.63,34.63,34.57,34.59,12000.0,30.7481,30.7481,30.6948,30.7126,12000.0
2011-08-16 14:50:00,34.58,34.66,34.44,34.62,42800.0,30.7037,30.7748,30.5794,30.7392,42800.0
2011-08-16 15:00:00,34.62,34.67,34.53,34.67,16100.0,30.7392,30.7836,30.6593,30.7836,16100.0
2011-08-16 15:10:00,34.68,34.75,34.66,34.71,12200.0,30.7925,30.8547,30.7748,30.8192,12200.0
2011-08-16 15:20:00,34.73,34.84,34.68,34.83,23900.0,30.8369,30.9346,30.7925,30.9257,23900.0
2011-08-16 15:30:00,34.84,34.85,34.71,34.73,21500.0,30.9346,30.9435,30.8192,30.8369,21500.0
2011-08-16 15:40:00,34.73,34.75,34.6,34.7,36000.0,30.8369,30.8547,30.7215,30.8103,36000.0
2011-08-16 15:50:00,34.7,34.71,34.58,34.63,46200.0,30.8103,30.8192,30.7037,30.7481,46200.0
2011-08-17 09:30:00,34.72,34.86,34.65,34.65,18000.0,30.828,30.9523,30.7659,30.7659,18000.0
2011-08-17 09:40:00,34.68,34.8,34.65,34.79,10900.0,30.7925,30.8991,30.7659,30.8902,10900.0
2011-08-17 09:50:00,34.74,34.87,34.7,34.71,10000.0,30.8458,30.9612,30.8103,30.8192,10000.0
2011-08-17 10:00:00,34.72,34.77,34.7,34.75,5100.0,30.828,30.8724,30.8103,30.8547,5100.0
2011-08-17 10:10:00,34.78,34.78,34.7,34.71,3000.0,30.8813,30.8813,30.8103,30.8192,3000.0
2011-08-17 10:20:00,34.69,34.72,34.62,34.67,2700.0,30.8014,30.828,30.7392,30.7836,2700.0
2011-08-17 10:30:00,34.67,34.67,34.58,34.62,3100.0,30.7836,30.7836,30.7037,30.7392,3100.0
2011-08-17 10:40:00,34.64,34.67,34.58,34.58,4500.0,30.757,30.7836,30.7037,30.7037,4500.0
2011-08-17 10:50:00,34.6,34.61,34.41,34.41,13800.0,30.7215,30.7304,30.5528,30.5528,13800.0
2011-08-17 11:00:00,34.43,34.58,34.41,34.58,3000.0,30.5705,30.7037,30.5528,30.7037,3000.0
2011-08-17 11:10:00,34.54,34.58,34.49,34.49,2600.0,30.6682,30.7037,30.6238,30.6238,2600.0
2011-08-17 11:20:00,34.51,34.51,34.41,34.42,1800.0,30.6416,30.6416,30.5528,30.5617,1800.0
2011-08-17 11:30:00,34.45,34.52,34.35,34.35,2600.0,30.5883,30.6505,30.4995,30.4995,2600.0
2011-08-17 11:40:00,34.35,34.35,34.25,34.31,2200.0,30.4995,30.4995,30.4107,30.464,2200.0
2011-08-17 11:50:00,34.33,34.36,34.16,34.24,3700.0,30.4817,30.5084,30.3308,30.4018,3700.0
2011-08-17 12:00:00,34.21,34.22,34.08,34.08,2600.0,30.3752,30.3841,30.2598,30.2598,2600.0
2011-08-17 12:10:00,34.1,34.13,34.07,34.09,2500.0,30.2775,30.3042,30.2509,30.2687,2500.0
2011-08-17 12:20:00,34.08,34.15,34.06,34.13,2400.0,30.2598,30.3219,30.242,30.3042,2400.0
2011-08-17 12:30:00,34.15,34.21,34.14,34.14,5800.0,30.3219,30.3752,30.313,30.313,5800.0
2011-08-17 12:40:00,34.19,34.23,34.13,34.22,6900.0,30.3574,30.393,30.3042,30.3841,6900.0
2011-08-17 12:50:00,34.21,34.22,34.03,34.09,3900.0,30.3752,30.3841,30.2154,30.2687,3900.0
2011-08-17 13:00:00,34.04,34.1,33.96,34.03,12600.0,30.2243,30.2775,30.1532,30.2154,12600.0
2011-08-17 13:10:00,34.04,34.11,34.02,34.11,3800.0,30.2243,30.2864,30.2065,30.2864,3800.0
2011-08-17 13:20:00,34.1,34.12,33.97,34.0,3400.0,30.2775,30.2953,30.1621,30.1887,3400.0
2011-08-17 13:30:00,33.97,34.01,33.91,33.96,2900.0,30.1621,30.1976,30.1088,30.1532,2900.0
2011-08-17 13:40:00,33.96,33.96,33.83,33.86,10300.0,30.1532,30.1532,30.0378,30.0644,10300.0
2011-08-17 13:50:00,33.86,33.93,33.84,33.88,4100.0,30.0644,30.1266,30.0467,30.0822,4100.0
2011-08-17 14:00:00,33.85,33.89,33.82,33.84,6900.0,30.0556,30.0911,30.0289,30.0467,6900.0
2011-08-17 14:10:00,33.86,33.96,33.86,33.96,6700.0,30.0644,30.1532,30.0644,30.1532,6700.0
2011-08-17 14:20:00,33.98,33.99,33.87,33.92,11300.0,30.171,30.1799,30.0733,30.1177,11300.0
2011-08-17 14:30:00,33.91,33.92,33.79,33.81,12900.0,30.1088,30.1177,30.0023,30.02,12900.0
2011-08-17 14:40:00,33.8,33.81,33.76,33.81,14300.0,30.0112,30.02,29.9756,30.02,14300.0
2011-08-17 14:50:00,33.81,33.86,33.79,33.84,38800.0,30.02,30.0644,30.0023,30.0467,38800.0
2011-08-17 15:00:00,33.84,33.94,33.81,33.94,21600.0,30.0467,30.1355,30.02,30.1355,21600.0
2011-08-17 15:10:00,33.96,34.0,33.93,33.95,24600.0,30.1532,30.1887,30.1266,30.1443,24600.0
2011-08-17 15:20:00,33.97,33.97,33.89,33.94,14700.0,30.1621,30.1621,30.0911,30.1355,14700.0
2011-08-17 15:30:00,33.94,33.95,33.91,33.94,18300.0,30.1355,30.1443,30.1088,30.1355,18300.0
2011-08-17 15:40:00,33.94,34.0,33.93,33.98,22000.0,30.1355,30.1887,30.1266,30.171,22000.0
2011-08-17 15:50:00,33.99,34.06,33.97,34.05,37000.0,30.1799,30.242,30.1621,30.2331,37000.0
2011-08-18 09:30:00,32.87,32.96,32.63,32.73,13900.0,29.1854,29.2653,28.9723,29.0611,13900.0
2011-08-18 09:40:00,32.83,32.98,32.55,32.69,16300.0,29.1499,29.2831,28.9013,29.0256,16300.0
2011-08-18 09:50:00,32.69,32.97,32.69,32.91,24600.0,29.0256,29.2742,29.0256,29.2209,24600.0
2011-08-18 10:00:00,32.91,32.91,32.08,32.17,61000.0,29.2209,29.2209,28.484,28.5639,61000.0
2011-08-18 10:10:00,32.17,32.39,32.09,32.3,38900.0,28.5639,28.7592,28.4928,28.6793,38900.0
2011-08-18 10:20:00,32.3,32.45,32.24,32.42,19200.0,28.6793,28.8125,28.626,28.7859,19200.0
2011-08-18 10:30:00,32.44,32.55,32.4,32.42,15300.0,28.8036,28.9013,28.7681,28.7859,15300.0
2011-08-18 10:40:00,32.42,32.54,32.33,32.52,22700.0,28.7859,28.8924,28.7059,28.8746,22700.0
2011-08-18 10:50:00,32.54,32.61,32.5,32.61,22400.0,28.8924,28.9546,28.8569,28.9546,22400.0
2011-08-18 11:00:00,32.59,32.61,32.49,32.51,12600.0,28.9368,28.9546,28.848,28.8658,12600.0
2011-08-18 11:10:00,32.49,32.56,32.45,32.55,10500.0,28.848,28.9102,28.8125,28.9013,10500.0
2011-08-18 11:20:00,32.55,32.55,32.36,32.36,25800.0,28.9013,28.9013,28.7326,28.7326,25800.0
2011-08-18 11:30:00,32.37,32.51,32.37,32.45,33200.0,28.7415,28.8658,28.7415,28.8125,33200.0
2011-08-18 11:40:00,32.44,32.51,32.38,32.5,32800.0,28.8036,28.8658,28.7503,28.8569,32800.0
2011-08-18 11:50:00,32.48,32.49,32.41,32.45,128400.0,28.8391,28.848,28.777,28.8125,128400.0
2011-08-18 12:00:00,32.47,32.47,32.39,32.42,22800.0,28.8302,28.8302,28.7592,28.7859,22800.0
2011-08-18 12:10:00,32.41,32.49,32.41,32.44,7200.0,28.777,28.848,28.777,28.8036,7200.0
2011-08-18 12:20:00,32.44,32.51,32.43,32.43,16100.0,28.8036,28.8658,28.7947,28.7947,16100.0
2011-08-18 12:30:00,32.44,32.44,32.34,32.36,15000.0,28.8036,28.8036,28.7148,28.7326,15000.0
2011-08-18 12:40:00,32.35,32.38,32.31,32.34,12000.0,28.7237,28.7503,28.6882,28.7148,12000.0
2011-08-18 12:50:00,32.34,32.36,32.3,32.32,6700.0,28.7148,28.7326,28.6793,28.6971,6700.0
2011-08-18 13:00:00,32.31,32.34,32.27,32.29,11500.0,28.6882,28.7148,28.6527,28.6704,11500.0
2011-08-18 13:10:00,32.29,32.31,32.25,32.3,15000.0,28.6704,28.6882,28.6349,28.6793,15000.0
2011-08-18 13:20:00,32.29,32.3,32.17,32.2,23000.0,28.6704,28.6793,28.5639,28.5905,23000.0
2011-08-18 13:30:00,32.2,32.21,32.01,32.01,12800.0,28.5905,28.5994,28.4218,28.4218,12800.0
2011-08-18 13:40:00,32.0,32.12,32.0,32.12,16000.0,28.4129,28.5195,28.4129,28.5195,16000.0
2011-08-18 13:50:00,32.12,32.12,32.0,32.03,16000.0,28.5195,28.5195,28.4129,28.4396,16000.0
2011-08-18 14:00:00,32.03,32.24,32.02,32.04,35900.0,28.4396,28.626,28.4307,28.4484,35900.0
2011-08-18 14:10:00,32.03,32.17,32.01,32.12,18500.0,28.4396,28.5639,28.4218,28.5195,18500.0
2011-08-18 14:20:00,32.13,32.19,32.09,32.11,17500.0,28.5284,28.5816,28.4928,28.5106,17500.0
2011-08-18 14:30:00,32.1,32.19,32.07,32.14,33300.0,28.5017,28.5816,28.4751,28.5372,33300.0
2011-08-18 14:40:00,32.13,32.15,32.09,32.1,16000.0,28.5284,28.5461,28.4928,28.5017,16000.0
2011-08-18 14:50:00,32.11,32.12,32.0,32.0,21000.0,28.5106,28.5195,28.4129,28.4129,21000.0
2011-08-18 15:00:00,32.0,32.08,31.95,32.03,138700.0,28.4129,28.484,28.3685,28.4396,138700.0
2011-08-18 15:10:00,32.04,32.11,32.02,32.08,118700.0,28.4484,28.5106,28.4307,28.484,118700.0
2011-08-18 15:20:00,32.09,32.22,32.05,32.22,126800.0,28.4928,28.6083,28.4573,28.6083,126800.0
2011-08-18 15:30:00,32.22,32.26,32.1,32.12,40200.0,28.6083,28.6438,28.5017,28.5195,40200.0
2011-08-18 15:40:00,32.12,32.13,31.97,32.05,152600.0,28.5195,28.5284,28.3863,28.4573,152600.0
2011-08-18 15:50:00,32.05,32.34,32.04,32.22,127300.0,28.4573,28.7148,28.4484,28.6083,127300.0
2011-08-19 09:30:00,31.65,32.21,31.2,32.21,14300.0,28.1022,28.5994,27.7026,28.5994,14300.0
2011-08-19 09:40:00,32.19,32.26,31.93,31.93,17100.0,28.5816,28.6438,28.3508,28.3508,17100.0
2011-08-19 09:50:00,31.91,32.29,31.88,32.28,39900.0,28.333,28.6704,28.3064,28.6615,39900.0
2011-08-19 10:00:00,32.28,32.42,32.26,32.39,10500.0,28.6615,28.7859,28.6438,28.7592,10500.0
2011-08-19 10:10:00,32.39,32.54,32.34,32.46,9800.0,28.7592,28.8924,28.7148,28.8214,9800.0
2011-08-19 10:20:00,32.45,32.61,32.41,32.52,17800.0,28.8125,28.9546,28.777,28.8746,17800.0
2011-08-19 10:30:00,32.49,32.55,32.18,32.21,11500.0,28.848,28.9013,28.5728,28.5994,11500.0
2011-08-19 10:40:00,32.25,32.28,32.08,32.19,17700.0,28.6349,28.6615,28.484,28.5816,17700.0
2011-08-19 10:50:00,32.23,32.31,32.19,32.25,14700.0,28.6172,28.6882,28.5816,28.6349,14700.0
2011-08-19 11:00:00,32.24,32.31,32.01,32.04,12100.0,28.626,28.6882,28.4218,28.4484,12100.0
2011-08-19 11:10:00,32.02,32.08,31.99,31.99,14700.0,28.4307,28.484,28.4041,28.4041,14700.0
2011-08-19 11:20:00,32.0,32.06,31.97,32.0,5100.0,28.4129,28.4662,28.3863,28.4129,5100.0
2011-08-19 11:30:00,32.01,32.05,31.9,31.95,4800.0,28.4218,28.4573,28.3241,28.3685,4800.0
2011-08-19 11:40:00,31.95,32.07,31.95,31.98,3000.0,28.3685,28.4751,28.3685,28.3952,3000.0
2011-08-19 11:50:00,31.98,32.09,31.98,32.09,6700.0,28.3952,28.4928,28.3952,28.4928,6700.0
2011-08-19 12:00:00,32.11,32.11,32.04,32.08,5000.0,28.5106,28.5106,28.4484,28.484,5000.0
2011-08-19 12:10:00,32.03,32.04,31.99,32.0,7500.0,28.4396,28.4484,28.4041,28.4129,7500.0
2011-08-19 12:20:00,32.0,32.01,31.93,31.99,5900.0,28.4129,28.4218,28.3508,28.4041,5900.0
2011-08-19 12:30:00,32.01,32.01,31.95,31.95,6900.0,28.4218,28.4218,28.3685,28.3685,6900.0
2011-08-19 12:40:00,31.92,32.02,31.92,32.02,3400.0,28.3419,28.4307,28.3419,28.4307,3400.0
2011-08-19 12:50:00,32.0,32.04,31.94,31.94,4400.0,28.4129,28.4484,28.3597,28.3597,4400.0
2011-08-19 13:00:00,31.93,31.95,31.88,31.95,3900.0,28.3508,28.3685,28.3064,28.3685,3900.0
2011-08-19 13:10:00,31.95,31.96,31.84,31.86,5900.0,28.3685,28.3774,28.2709,28.2886,5900.0
2011-08-19 13:20:00,31.86,31.93,31.85,31.9,7000.0,28.2886,28.3508,28.2797,28.3241,7000.0
2011-08-19 13:30:00,31.9,31.9,31.8,31.81,12300.0,28.3241,28.3241,28.2354,28.2442,12300.0
2011-08-19 13:40:00,31.81,31.82,31.71,31.77,15300.0,28.2442,28.2531,28.1554,28.2087,15300.0
2011-08-19 13:50:00,31.77,31.77,31.69,31.71,5600.0,28.2087,28.2087,28.1377,28.1554,5600.0
2011-08-19 14:00:00,31.72,31.73,31.57,31.63,14100.0,28.1643,28.1732,28.0311,28.0844,14100.0
2011-08-19 14:10:00,31.63,31.73,31.5,31.5,12500.0,28.0844,28.1732,27.969,27.969,12500.0
2011-08-19 14:20:00,31.54,31.54,31.4,31.46,16100.0,28.0045,28.0045,27.8802,27.9335,16100.0
2011-08-19 14:30:00,31.46,31.52,31.37,31.5,12100.0,27.9335,27.9867,27.8536,27.969,12100.0
2011-08-19 14:40:00,31.51,31.56,31.41,31.41,41400.0,27.9779,28.0223,27.8891,27.8891,41400.0
2011-08-19 14:50:00,31.41,31.45,31.31,31.36,18500.0,27.8891,27.9246,27.8003,27.8447,18500.0
2011-08-19 15:00:00,31.36,31.42,31.32,31.34,41100.0,27.8447,27.8979,27.8092,27.8269,41100.0
2011-08-19 15:10:00,31.36,31.43,31.24,31.34,32700.0,27.8447,27.9068,27.7381,27.8269,32700.0
2011-08-19 15:20:00,31.35,31.49,31.34,31.42,30700.0,27.8358,27.9601,27.8269,27.8979,30700.0
2011-08-19 15:30:00,31.44,31.44,31.29,31.33,24700.0,27.9157,27.9157,27.7825,27.818,24700.0
2011-08-19 15:40:00,31.33,31.4,31.26,31.4,43100.0,27.818,27.8802,27.7559,27.8802,43100.0
2011-08-19 15:50:00,31.4,31.44,31.26,31.3,80900.0,27.8802,27.9157,27.7559,27.7914,80900.0
2011-08-22 09:30:00,32.15,32.15,31.82,31.84,8400.0,28.5461,28.5461,28.2531,28.2709,8400.0
2011-08-22 09:40:00,31.85,31.92,31.64,31.69,8200.0,28.2797,28.3419,28.0933,28.1377,8200.0
2011-08-22 09:50:00,31.74,31.86,31.74,31.79,6900.0,28.1821,28.2886,28.1821,28.2265,6900.0
2011-08-22 10:00:00,31.81,31.89,31.71,31.71,8100.0,28.2442,28.3153,28.1554,28.1554,8100.0
2011-08-22 10:10:00,31.71,31.83,31.7,31.83,5700.0,28.1554,28.262,28.1466,28.262,5700.0
2011-08-22 10:20:00,31.84,31.97,31.79,31.81,3900.0,28.2709,28.3863,28.2265,28.2442,3900.0
2011-08-22 10:30:00,31.84,31.86,31.63,31.68,4900.0,28.2709,28.2886,28.0844,28.1288,4900.0
2011-08-22 10:40:00,31.66,31.73,31.61,31.71,5300.0,28.111,28.1732,28.0666,28.1554,5300.0
2011-08-22 10:50:00,31.71,31.77,31.5,31.5,7600.0,28.1554,28.2087,27.969,27.969,7600.0
2011-08-22 11:00:00,31.49,31.54,31.45,31.5,8400.0,27.9601,28.0045,27.9246,27.969,8400.0
2011-08-22 11:10:00,31.51,31.55,31.42,31.47,10300.0,27.9779,28.0134,27.8979,27.9423,10300.0
2011-08-22 11:20:00,31.47,31.47,31.4,31.43,5200.0,27.9423,27.9423,27.8802,27.9068,5200.0
2011-08-22 11:30:00,31.43,31.46,31.23,31.23,13500.0,27.9068,27.9335,27.7292,27.7292,13500.0
2011-08-22 11:40:00,31.25,31.25,31.11,31.15,9900.0,27.747,27.747,27.6227,27.6582,9900.0
2011-08-22 11:50:00,31.16,31.16,30.98,31.08,12400.0,27.6671,27.6671,27.5073,27.5961,12400.0
2011-08-22 12:00:00,31.1,31.25,31.09,31.24,7000.0,27.6138,27.747,27.6049,27.7381,7000.0
2011-08-22 12:10:00,31.23,31.29,31.22,31.26,4200.0,27.7292,27.7825,27.7204,27.7559,4200.0
2011-08-22 12:20:00,31.28,31.4,31.26,31.27,7900.0,27.7736,27.8802,27.7559,27.7648,7900.0
2011-08-22 12:30:00,31.27,31.32,31.17,31.24,3600.0,27.7648,27.8092,27.676,27.7381,3600.0
2011-08-22 12:40:00,31.24,31.41,31.23,31.41,6200.0,27.7381,27.8891,27.7292,27.8891,6200.0
2011-08-22 12:50:00,31.4,31.55,31.34,31.53,6200.0,27.8802,28.0134,27.8269,27.9956,6200.0
2011-08-22 13:00:00,31.53,31.56,31.47,31.53,6000.0,27.9956,28.0223,27.9423,27.9956,6000.0
2011-08-22 13:10:00,31.5,31.5,31.42,31.45,7900.0,27.969,27.969,27.8979,27.9246,7900.0
2011-08-22 13:20:00,31.47,31.52,31.35,31.35,14200.0,27.9423,27.9867,27.8358,27.8358,14200.0
2011-08-22 13:30:00,31.37,31.43,31.29,31.29,14200.0,27.8536,27.9068,27.7825,27.7825,14200.0
2011-08-22 13:40:00,31.33,31.45,31.32,31.32,8200.0,27.818,27.9246,27.8092,27.8092,8200.0
2011-08-22 13:50:00,31.3,31.37,31.24,31.37,6800.0,27.7914,27.8536,27.7381,27.8536,6800.0
2011-08-22 14:00:00,31.37,31.44,31.33,31.35,9100.0,27.8536,27.9157,27.818,27.8358,9100.0
2011-08-22 14:10:00,31.34,31.46,31.32,31.32,9100.0,27.8269,27.9335,27.8092,27.8092,9100.0
2011-08-22 14:20:00,31.32,31.4,31.27,31.35,8700.0,27.8092,27.8802,27.7648,27.8358,8700.0
2011-08-22 14:30:00,31.33,31.43,31.32,31.36,14200.0,27.818,27.9068,27.8092,27.8447,14200.0
2011-08-22 14:40:00,31.36,31.45,31.36,31.43,9300.0,27.8447,27.9246,27.8447,27.9068,9300.0
2011-08-22 14:50:00,31.4,31.43,31.31,31.31,10100.0,27.8802,27.9068,27.8003,27.8003,10100.0
2011-08-22 15:00:00,31.32,31.33,31.27,31.31,19800.0,27.8092,27.818,27.7648,27.8003,19800.0
2011-08-22 15:10:00,31.3,31.41,31.28,31.35,15700.0,27.7914,27.8891,27.7736,27.8358,15700.0
2011-08-22 15:20:00,31.36,31.44,31.35,31.39,15500.0,27.8447,27.9157,27.8358,27.8713,15500.0
2011-08-22 15:30:00,31.39,31.48,31.37,31.41,19600.0,27.8713,27.9512,27.8536,27.8891,19600.0
2011-08-22 15:40:00,31.4,31.55,31.39,31.43,30600.0,27.8802,28.0134,27.8713,27.9068,30600.0
2011-08-22 15:50:00,31.43,31.43,31.28,31.4,73200.0,27.9068,27.9068,27.7736,27.8802,73200.0
2011-08-23 09:30:00,31.6,31.68,31.47,31.49,15900.0,28.0578,28.1288,27.9423,27.9601,15900.0
2011-08-23 09:40:00,31.44,31.75,31.43,31.75,9000.0,27.9157,28.191,27.9068,28.191,9000.0
2011-08-23 09:50:00,31.75,31.95,31.68,31.82,11800.0,28.191,28.3685,28.1288,28.2531,11800.0
2011-08-23 10:00:00,31.82,32.2,31.82,32.19,12100.0,28.2531,28.5905,28.2531,28.5816,12100.0
2011-08-23 10:10:00,32.21,32.21,32.06,32.06,3900.0,28.5994,28.5994,28.4662,28.4662,3900.0
2011-08-23 10:20:00,32.07,32.21,32.0,32.21,5100.0,28.4751,28.5994,28.4129,28.5994,5100.0
2011-08-23 10:30:00,32.16,32.22,32.09,32.14,4800.0,28.555,28.6083,28.4928,28.5372,4800.0
2011-08-23 10:40:00,32.2,32.3,32.19,32.21,6400.0,28.5905,28.6793,28.5816,28.5994,6400.0
2011-08-23 10:50:00,32.24,32.3,32.0,32.02,8900.0,28.626,28.6793,28.4129,28.4307,8900.0
2011-08-23 11:00:00,32.04,32.17,32.03,32.09,4700.0,28.4484,28.5639,28.4396,28.4928,4700.0
2011-08-23 11:10:00,32.09,32.18,32.05,32.16,13300.0,28.4928,28.5728,28.4573,28.555,13300.0
2011-08-23 11:20:00,32.17,32.28,32.06,32.22,18100.0,28.5639,28.6615,28.4662,28.6083,18100.0
2011-08-23 11:30:00,32.22,32.39,32.18,32.39,4700.0,28.6083,28.7592,28.5728,28.7592,4700.0
2011-08-23 11:40:00,32.36,32.43,32.32,32.39,7300.0,28.7326,28.7947,28.6971,28.7592,7300.0
2011-08-23 11:50:00,32.4,32.59,32.4,32.5,12700.0,28.7681,28.9368,28.7681,28.8569,12700.0
2011-08-23 12:00:00,32.53,32.61,32.5,32.55,9300.0,28.8835,28.9546,28.8569,28.9013,9300.0
2011-08-23 12:10:00,32.55,32.6,32.43,32.43,10600.0,28.9013,28.9457,28.7947,28.7947,10600.0
2011-08-23 12:20:00,32.43,32.44,32.36,32.41,10000.0,28.7947,28.8036,28.7326,28.777,10000.0
2011-08-23 12:30:00,32.4,32.47,32.38,32.44,10900.0,28.7681,28.8302,28.7503,28.8036,10900.0
2011-08-23 12:40:00,32.46,32.51,32.41,32.46,11600.0,28.8214,28.8658,28.777,28.8214,11600.0
2011-08-23 12:50:00,32.47,32.59,32.47,32.55,8900.0,28.8302,28.9368,28.8302,28.9013,8900.0
2011-08-23 13:00:00,32.55,32.63,32.55,32.6,5500.0,28.9013,28.9723,28.9013,28.9457,5500.0
2011-08-23 13:10:00,32.6,32.6,32.53,32.57,2300.0,28.9457,28.9457,28.8835,28.919,2300.0
2011-08-23 13:20:00,32.56,32.56,32.46,32.46,1800.0,28.9102,28.9102,28.8214,28.8214,1800.0
2011-08-23 13:30:00,32.47,32.52,32.4,32.43,7700.0,28.8302,28.8746,28.7681,28.7947,7700.0
2011-08-23 13:40:00,32.42,32.49,32.38,32.44,7300.0,28.7859,28.848,28.7503,28.8036,7300.0
2011-08-23 13:50:00,32.48,32.49,32.21,32.44,19200.0,28.8391,28.848,28.5994,28.8036,19200.0
2011-08-23 14:00:00,32.36,32.49,32.36,32.46,6500.0,28.7326,28.848,28.7326,28.8214,6500.0
2011-08-23 14:10:00,32.46,32.51,32.33,32.44,8200.0,28.8214,28.8658,28.7059,28.8036,8200.0
2011-08-23 14:20:00,32.42,32.52,32.39,32.48,22000.0,28.7859,28.8746,28.7592,28.8391,22000.0
2011-08-23 14:30:00,32.49,32.62,32.45,32.61,23100.0,28.848,28.9634,28.8125,28.9546,23100.0
2011-08-23 14:40:00,32.53,32.65,32.52,32.65,7600.0,28.8835,28.9901,28.8746,28.9901,7600.0
2011-08-23 14:50:00,32.65,32.68,32.62,32.67,9600.0,28.9901,29.0167,28.9634,29.0078,9600.0
2011-08-23 15:00:00,32.67,32.93,32.67,32.93,11500.0,29.0078,29.2387,29.0078,29.2387,11500.0
2011-08-23 15:10:00,32.92,32.96,32.82,32.86,9700.0,29.2298,29.2653,29.141,29.1765,9700.0
2011-08-23 15:20:00,32.85,32.9,32.72,32.72,25800.0,29.1677,29.212,29.0522,29.0522,25800.0
2011-08-23 15:30:00,32.75,32.83,32.72,32.83,35800.0,29.0789,29.1499,29.0522,29.1499,35800.0
2011-08-23 15:40:00,32.83,32.94,32.8,32.93,31000.0,29.1499,29.2476,29.1233,29.2387,31000.0
2011-08-23 15:50:00,32.94,33.15,32.85,33.14,90700.0,29.2476,29.434,29.1677,29.4251,90700.0
2011-08-24 09:30:00,33.12,33.14,32.95,33.12,6900.0,29.4074,29.4251,29.2564,29.4074,6900.0
2011-08-24 09:40:00,33.08,33.38,33.04,33.38,3100.0,29.3719,29.6382,29.3364,29.6382,3100.0
2011-08-24 09:50:00,33.32,33.7,33.32,33.7,15100.0,29.585,29.9224,29.585,29.9224,15100.0
2011-08-24 10:00:00,33.7,33.79,33.56,33.6,6700.0,29.9224,30.0023,29.7981,29.8336,6700.0
2011-08-24 10:10:00,33.61,33.61,33.37,33.38,8600.0,29.8425,29.8425,29.6294,29.6382,8600.0
2011-08-24 10:20:00,33.4,33.4,33.18,33.35,5700.0,29.656,29.656,29.4607,29.6116,5700.0
2011-08-24 10:30:00,33.33,33.36,33.22,33.35,11400.0,29.5938,29.6205,29.4962,29.6116,11400.0
2011-08-24 10:40:00,33.31,33.37,33.23,33.26,19000.0,29.5761,29.6294,29.5051,29.5317,19000.0
2011-08-24 10:50:00,33.26,33.36,33.21,33.21,13400.0,29.5317,29.6205,29.4873,29.4873,13400.0
2011-08-24 11:00:00,33.21,33.21,33.11,33.13,6000.0,29.4873,29.4873,29.3985,29.4163,6000.0
2011-08-24 11:10:00,33.15,33.15,32.99,33.04,10100.0,29.434,29.434,29.292,29.3364,10100.0
2011-08-24 11:20:00,33.05,33.2,33.05,33.17,5100.0,29.3452,29.4784,29.3452,29.4518,5100.0
2011-08-24 11:30:00,33.15,33.22,33.1,33.12,5200.0,29.434,29.4962,29.3896,29.4074,5200.0
2011-08-24 11:40:00,33.15,33.15,33.02,33.11,2700.0,29.434,29.434,29.3186,29.3985,2700.0
2011-08-24 11:50:00,33.12,33.17,33.06,33.06,2400.0,29.4074,29.4518,29.3541,29.3541,2400.0
2011-08-24 12:00:00,33.02,33.02,32.8,32.8,4800.0,29.3186,29.3186,29.1233,29.1233,4800.0
2011-08-24 12:10:00,32.82,32.91,32.74,32.86,4600.0,29.141,29.2209,29.07,29.1765,4600.0
2011-08-24 12:20:00,32.86,32.93,32.84,32.86,1700.0,29.1765,29.2387,29.1588,29.1765,1700.0
2011-08-24 12:30:00,32.88,32.92,32.87,32.9,3500.0,29.1943,29.2298,29.1854,29.212,3500.0
2011-08-24 12:40:00,32.9,32.92,32.81,32.81,10900.0,29.212,29.2298,29.1321,29.1321,10900.0
2011-08-24 12:50:00,32.82,32.92,32.79,32.9,22700.0,29.141,29.2298,29.1144,29.212,22700.0
2011-08-24 13:00:00,32.9,32.95,32.85,32.85,11100.0,29.212,29.2564,29.1677,29.1677,11100.0
2011-08-24 13:10:00,32.9,32.97,32.9,32.97,3700.0,29.212,29.2742,29.212,29.2742,3700.0
2011-08-24 13:20:00,32.98,33.03,32.88,32.89,26500.0,29.2831,29.3275,29.1943,29.2032,26500.0
2011-08-24 13:30:00,32.91,32.94,32.82,32.91,11500.0,29.2209,29.2476,29.141,29.2209,11500.0
2011-08-24 13:40:00,32.88,32.92,32.84,32.9,6900.0,29.1943,29.2298,29.1588,29.212,6900.0
2011-08-24 13:50:00,32.91,32.97,32.85,32.97,7400.0,29.2209,29.2742,29.1677,29.2742,7400.0
2011-08-24 14:00:00,32.98,32.98,32.88,32.93,12800.0,29.2831,29.2831,29.1943,29.2387,12800.0
2011-08-24 14:10:00,32.91,32.94,32.84,32.86,5800.0,29.2209,29.2476,29.1588,29.1765,5800.0
2011-08-24 14:20:00,32.84,32.89,32.77,32.86,6000.0,29.1588,29.2032,29.0966,29.1765,6000.0
2011-08-24 14:30:00,32.86,32.9,32.83,32.88,5700.0,29.1765,29.212,29.1499,29.1943,5700.0
2011-08-24 14:40:00,32.89,32.92,32.86,32.86,9000.0,29.2032,29.2298,29.1765,29.1765,9000.0
2011-08-24 14:50:00,32.86,32.91,32.85,32.89,29000.0,29.1765,29.2209,29.1677,29.2032,29000.0
2011-08-24 15:00:00,32.89,32.9,32.83,32.86,25300.0,29.2032,29.212,29.1499,29.1765,25300.0
2011-08-24 15:10:00,32.88,33.0,32.87,32.98,38200.0,29.1943,29.3008,29.1854,29.2831,38200.0
2011-08-24 15:20:00,33.01,33.14,32.99,33.08,11100.0,29.3097,29.4251,29.292,29.3719,11100.0
2011-08-24 15:30:00,33.08,33.12,33.01,33.01,45400.0,29.3719,29.4074,29.3097,29.3097,45400.0
2011-08-24 15:40:00,33.03,33.08,32.89,32.89,63900.0,29.3275,29.3719,29.2032,29.2032,63900.0
2011-08-24 15:50:00,32.9,32.93,32.83,32.85,125800.0,29.212,29.2387,29.1499,29.1677,125800.0
2011-08-25 09:30:00,33.2,33.63,33.11,33.14,16300.0,29.4784,29.8602,29.3985,29.4251,16300.0
2011-08-25 09:40:00,33.09,33.15,32.94,33.09,4900.0,29.3807,29.434,29.2476,29.3807,4900.0
2011-08-25 09:50:00,33.05,33.05,32.78,32.94,9600.0,29.3452,29.3452,29.1055,29.2476,9600.0
2011-08-25 10:00:00,32.83,32.85,32.67,32.85,8600.0,29.1499,29.1677,29.0078,29.1677,8600.0
2011-08-25 10:10:00,32.86,32.86,32.75,32.78,5600.0,29.1765,29.1765,29.0789,29.1055,5600.0
2011-08-25 10:20:00,32.77,32.79,32.58,32.66,4700.0,29.0966,29.1144,28.9279,28.9989,4700.0
2011-08-25 10:30:00,32.67,32.77,32.34,32.38,10100.0,29.0078,29.0966,28.7148,28.7503,10100.0
2011-08-25 10:40:00,32.4,32.43,32.25,32.3,6000.0,28.7681,28.7947,28.6349,28.6793,6000.0
2011-08-25 10:50:00,32.35,32.45,32.26,32.45,5000.0,28.7237,28.8125,28.6438,28.8125,5000.0
2011-08-25 11:00:00,32.46,32.49,32.42,32.43,6000.0,28.8214,28.848,28.7859,28.7947,6000.0
2011-08-25 11:10:00,32.44,32.6,32.41,32.56,9000.0,28.8036,28.9457,28.777,28.9102,9000.0
2011-08-25 11:20:00,32.56,32.6,32.53,32.53,2900.0,28.9102,28.9457,28.8835,28.8835,2900.0
2011-08-25 11:30:00,32.55,32.62,32.54,32.54,7400.0,28.9013,28.9634,28.8924,28.8924,7400.0
2011-08-25 11:40:00,32.53,32.56,32.48,32.55,16000.0,28.8835,28.9102,28.8391,28.9013,16000.0
2011-08-25 11:50:00,32.54,32.68,32.54,32.65,14800.0,28.8924,29.0167,28.8924,28.9901,14800.0
2011-08-25 12:00:00,32.66,32.66,32.58,32.58,5200.0,28.9989,28.9989,28.9279,28.9279,5200.0
2011-08-25 12:10:00,32.6,32.63,32.55,32.55,68200.0,28.9457,28.9723,28.9013,28.9013,68200.0
2011-08-25 12:20:00,32.55,32.68,32.48,32.66,10300.0,28.9013,29.0167,28.8391,28.9989,10300.0
2011-08-25 12:30:00,32.66,32.67,32.55,32.66,35500.0,28.9989,29.0078,28.9013,28.9989,35500.0
2011-08-25 12:40:00,32.64,32.68,32.56,32.66,13700.0,28.9812,29.0167,28.9102,28.9989,13700.0
2011-08-25 12:50:00,32.67,32.72,32.59,32.71,8600.0,29.0078,29.0522,28.9368,29.0433,8600.0
2011-08-25 13:00:00,32.73,32.76,32.71,32.71,2500.0,29.0611,29.0877,29.0433,29.0433,2500.0
2011-08-25 13:10:00,32.7,32.75,32.68,32.73,1000.0,29.0345,29.0789,29.0167,29.0611,1000.0
2011-08-25 13:20:00,32.78,32.89,32.74,32.87,3700.0,29.1055,29.2032,29.07,29.1854,3700.0
2011-08-25 13:30:00,32.87,32.87,32.76,32.84,2300.0,29.1854,29.1854,29.0877,29.1588,2300.0
2011-08-25 13:40:00,32.82,32.87,32.77,32.77,1400.0,29.141,29.1854,29.0966,29.0966,1400.0
2011-08-25 13:50:00,32.79,32.88,32.78,32.85,1400.0,29.1144,29.1943,29.1055,29.1677,1400.0
2011-08-25 14:00:00,32.88,32.88,32.75,32.78,5900.0,29.1943,29.1943,29.0789,29.1055,5900.0
2011-08-25 14:10:00,32.79,32.92,32.78,32.92,3200.0,29.1144,29.2298,29.1055,29.2298,3200.0
2011-08-25 14:20:00,32.94,32.94,32.82,32.89,6200.0,29.2476,29.2476,29.141,29.2032,6200.0
2011-08-25 14:30:00,32.89,33.0,32.88,32.92,10600.0,29.2032,29.3008,29.1943,29.2298,10600.0
2011-08-25 14:40:00,32.89,32.92,32.87,32.88,2900.0,29.2032,29.2298,29.1854,29.1943,2900.0
2011-08-25 14:50:00,32.84,32.84,32.66,32.66,4800.0,29.1588,29.1588,28.9989,28.9989,4800.0
2011-08-25 15:00:00,32.66,32.73,32.63,32.73,12100.0,28.9989,29.0611,28.9723,29.0611,12100.0
2011-08-25 15:10:00,32.71,32.88,32.7,32.88,12000.0,29.0433,29.1943,29.0345,29.1943,12000.0
2011-08-25 15:20:00,32.89,33.1,32.89,32.98,29100.0,29.2032,29.3896,29.2032,29.2831,29100.0
2011-08-25 15:30:00,32.97,33.01,32.84,32.89,20000.0,29.2742,29.3097,29.1588,29.2032,20000.0
2011-08-25 15:40:00,32.88,32.91,32.77,32.84,27600.0,29.1943,29.2209,29.0966,29.1588,27600.0
2011-08-25 15:50:00,32.83,32.83,32.64,32.65,69500.0,29.1499,29.1499,28.9812,28.9901,69500.0
2011-08-26 09:30:00,32.38,32.53,32.19,32.27,8400.0,28.7503,28.8835,28.5816,28.6527,8400.0
2011-08-26 09:40:00,32.23,32.43,32.22,32.39,10500.0,28.6172,28.7947,28.6083,28.7592,10500.0
2011-08-26 09:50:00,32.39,32.63,32.32,32.54,8700.0,28.7592,28.9723,28.6971,28.8924,8700.0
2011-08-26 10:00:00,32.55,32.55,32.19,32.34,42100.0,28.9013,28.9013,28.5816,28.7148,42100.0
2011-08-26 10:10:00,32.33,32.6,32.28,32.55,12500.0,28.7059,28.9457,28.6615,28.9013,12500.0
2011-08-26 10:20:00,32.58,33.05,32.57,32.95,16600.0,28.9279,29.3452,28.919,29.2564,16600.0
2011-08-26 10:30:00,32.91,32.97,32.78,32.88,11500.0,29.2209,29.2742,29.1055,29.1943,11500.0
2011-08-26 10:40:00,32.82,33.39,32.81,33.29,12900.0,29.141,29.6471,29.1321,29.5583,12900.0
2011-08-26 10:50:00,33.23,33.23,32.8,32.8,27700.0,29.5051,29.5051,29.1233,29.1233,27700.0
2011-08-26 11:00:00,32.79,33.03,32.73,32.97,35000.0,29.1144,29.3275,29.0611,29.2742,35000.0
2011-08-26 11:10:00,32.93,33.14,32.9,32.93,28300.0,29.2387,29.4251,29.212,29.2387,28300.0
2011-08-26 11:20:00,32.98,33.07,32.97,32.97,5500.0,29.2831,29.363,29.2742,29.2742,5500.0
2011-08-26 11:30:00,33.01,33.2,32.96,33.15,5700.0,29.3097,29.4784,29.2653,29.434,5700.0
2011-08-26 11:40:00,33.12,33.27,33.07,33.25,17800.0,29.4074,29.5406,29.363,29.5228,17800.0
2011-08-26 11:50:00,33.22,33.44,33.21,33.44,18900.0,29.4962,29.6915,29.4873,29.6915,18900.0
2011-08-26 12:00:00,33.44,33.75,33.41,33.71,23300.0,29.6915,29.9668,29.6649,29.9312,23300.0
2011-08-26 12:10:00,33.72,33.82,33.53,33.54,10300.0,29.9401,30.0289,29.7714,29.7803,10300.0
2011-08-26 12:20:00,33.53,33.72,33.53,33.72,5500.0,29.7714,29.9401,29.7714,29.9401,5500.0
2011-08-26 12:30:00,33.72,33.75,33.63,33.69,5600.0,29.9401,29.9668,29.8602,29.9135,5600.0
2011-08-26 12:40:00,33.67,33.73,33.49,33.49,5600.0,29.8957,29.949,29.7359,29.7359,5600.0
2011-08-26 12:50:00,33.48,33.56,33.44,33.55,3700.0,29.727,29.7981,29.6915,29.7892,3700.0
2011-08-26 13:00:00,33.53,33.63,33.47,33.6,9300.0,29.7714,29.8602,29.7182,29.8336,9300.0
2011-08-26 13:10:00,33.61,33.72,33.61,33.69,3800.0,29.8425,29.9401,29.8425,29.9135,3800.0
2011-08-26 13:20:00,33.66,33.74,33.65,33.73,5200.0,29.8869,29.9579,29.878,29.949,5200.0
2011-08-26 13:30:00,33.74,33.79,33.72,33.73,3900.0,29.9579,30.0023,29.9401,29.949,3900.0
2011-08-26 13:40:00,33.74,33.82,33.71,33.74,7200.0,29.9579,30.0289,29.9312,29.9579,7200.0
2011-08-26 13:50:00,33.73,33.8,33.69,33.76,22500.0,29.949,30.0112,29.9135,29.9756,22500.0
2011-08-26 14:00:00,33.76,33.81,33.69,33.7,23200.0,29.9756,30.02,29.9135,29.9224,23200.0
2011-08-26 14:10:00,33.68,33.68,33.61,33.65,10100.0,29.9046,29.9046,29.8425,29.878,10100.0
2011-08-26 14:20:00,33.63,33.65,33.5,33.55,7200.0,29.8602,29.878,29.7448,29.7892,7200.0
2011-08-26 14:30:00,33.55,33.57,33.49,33.5,9700.0,29.7892,29.8069,29.7359,29.7448,9700.0
2011-08-26 14:40:00,33.5,33.68,33.5,33.65,7200.0,29.7448,29.9046,29.7448,29.878,7200.0
2011-08-26 14:50:00,33.64,33.64,33.56,33.62,9000.0,29.8691,29.8691,29.7981,29.8513,9000.0
2011-08-26 15:00:00,33.6,33.6,33.43,33.44,11800.0,29.8336,29.8336,29.6826,29.6915,11800.0
2011-08-26 15:10:00,33.44,33.46,33.32,33.35,19200.0,29.6915,29.7093,29.585,29.6116,19200.0
2011-08-26 15:20:00,33.38,33.41,33.3,33.34,13300.0,29.6382,29.6649,29.5672,29.6027,13300.0
2011-08-26 15:30:00,33.35,33.4,33.3,33.39,27600.0,29.6116,29.656,29.5672,29.6471,27600.0
2011-08-26 15:40:00,33.39,33.55,33.39,33.51,32500.0,29.6471,29.7892,29.6471,29.7537,32500.0
2011-08-26 15:50:00,33.51,33.59,33.51,33.57,53100.0,29.7537,29.8247,29.7537,29.8069,53100.0
2011-08-29 09:30:00,34.04,34.31,34.04,34.2,7900.0,30.2243,30.464,30.2243,30.3663,7900.0
2011-08-29 09:40:00,34.21,34.39,34.09,34.32,9900.0,30.3752,30.535,30.2687,30.4729,9900.0
2011-08-29 09:50:00,34.32,34.37,34.25,34.29,3600.0,30.4729,30.5173,30.4107,30.4462,3600.0
2011-08-29 10:00:00,34.25,34.4,34.24,34.39,8700.0,30.4107,30.5439,30.4018,30.535,8700.0
2011-08-29 10:10:00,34.36,34.51,34.36,34.4,12300.0,30.5084,30.6416,30.5084,30.5439,12300.0
2011-08-29 10:20:00,34.48,34.56,34.4,34.52,6700.0,30.6149,30.686,30.5439,30.6505,6700.0
2011-08-29 10:30:00,34.54,34.54,34.32,34.36,14800.0,30.6682,30.6682,30.4729,30.5084,14800.0
2011-08-29 10:40:00,34.36,34.39,34.3,34.33,8600.0,30.5084,30.535,30.4551,30.4817,8600.0
2011-08-29 10:50:00,34.34,34.35,34.29,34.29,5000.0,30.4906,30.4995,30.4462,30.4462,5000.0
2011-08-29 11:00:00,34.33,34.36,34.19,34.22,8000.0,30.4817,30.5084,30.3574,30.3841,8000.0
2011-08-29 11:10:00,34.21,34.38,34.2,34.37,8600.0,30.3752,30.5261,30.3663,30.5173,8600.0
2011-08-29 11:20:00,34.37,34.4,34.31,34.39,9000.0,30.5173,30.5439,30.464,30.535,9000.0
2011-08-29 11:30:00,34.39,34.55,34.39,34.54,10600.0,30.535,30.6771,30.535,30.6682,10600.0
2011-08-29 11:40:00,34.53,34.58,34.51,34.58,6300.0,30.6593,30.7037,30.6416,30.7037,6300.0
2011-08-29 11:50:00,34.57,34.58,34.56,34.56,6300.0,30.6948,30.7037,30.686,30.686,6300.0
2011-08-29 12:00:00,34.57,34.67,34.56,34.56,11800.0,30.6948,30.7836,30.686,30.686,11800.0
2011-08-29 12:10:00,34.55,34.57,34.5,34.57,5300.0,30.6771,30.6948,30.6327,30.6948,5300.0
2011-08-29 12:20:00,34.57,34.57,34.54,34.57,2700.0,30.6948,30.6948,30.6682,30.6948,2700.0
2011-08-29 12:30:00,34.56,34.58,34.55,34.57,7500.0,30.686,30.7037,30.6771,30.6948,7500.0
2011-08-29 12:40:00,34.57,34.63,34.54,34.54,9000.0,30.6948,30.7481,30.6682,30.6682,9000.0
2011-08-29 12:50:00,34.57,34.64,34.51,34.63,6200.0,30.6948,30.757,30.6416,30.7481,6200.0
2011-08-29 13:00:00,34.62,34.76,34.62,34.75,6600.0,30.7392,30.8635,30.7392,30.8547,6600.0
2011-08-29 13:10:00,34.74,34.87,34.74,34.84,10600.0,30.8458,30.9612,30.8458,30.9346,10600.0
2011-08-29 13:20:00,34.86,34.89,34.83,34.84,6000.0,30.9523,30.979,30.9257,30.9346,6000.0
2011-08-29 13:30:00,34.83,34.84,34.8,34.84,3600.0,30.9257,30.9346,30.8991,30.9346,3600.0
2011-08-29 13:40:00,34.85,34.86,34.79,34.8,4400.0,30.9435,30.9523,30.8902,30.8991,4400.0
2011-08-29 13:50:00,34.79,34.85,34.79,34.81,5500.0,30.8902,30.9435,30.8902,30.9079,5500.0
2011-08-29 14:00:00,34.81,34.91,34.81,34.91,6100.0,30.9079,30.9967,30.9079,30.9967,6100.0
2011-08-29 14:10:00,34.88,34.98,34.88,34.93,9800.0,30.9701,31.0589,30.9701,31.0145,9800.0
2011-08-29 14:20:00,34.94,35.0,34.93,35.0,6200.0,31.0234,31.0766,31.0145,31.0766,6200.0
2011-08-29 14:30:00,34.99,35.05,34.99,35.01,12300.0,31.0678,31.121,31.0678,31.0855,12300.0
2011-08-29 14:40:00,35.02,35.02,34.94,34.97,12400.0,31.0944,31.0944,31.0234,31.05,12400.0
2011-08-29 14:50:00,34.99,35.04,34.96,34.99,13400.0,31.0678,31.1122,31.0411,31.0678,13400.0
2011-08-29 15:00:00,34.97,35.04,34.97,35.0,12900.0,31.05,31.1122,31.05,31.0766,12900.0
2011-08-29 15:10:00,35.01,35.1,35.0,35.09,24700.0,31.0855,31.1654,31.0766,31.1566,24700.0
2011-08-29 15:20:00,35.07,35.15,35.07,35.13,22200.0,31.1388,31.2098,31.1388,31.1921,22200.0
2011-08-29 15:30:00,35.13,35.2,35.12,35.19,20500.0,31.1921,31.2542,31.1832,31.2453,20500.0
2011-08-29 15:40:00,35.19,35.22,35.16,35.18,25100.0,31.2453,31.272,31.2187,31.2365,25100.0
2011-08-29 15:50:00,35.16,35.24,35.13,35.2,65300.0,31.2187,31.2897,31.1921,31.2542,65300.0
2011-08-30 09:30:00,34.96,35.06,34.6,34.65,32000.0,31.0411,31.1299,30.7215,30.7659,32000.0
2011-08-30 09:40:00,34.62,34.74,34.54,34.74,6800.0,30.7392,30.8458,30.6682,30.8458,6800.0
2011-08-30 09:50:00,34.7,34.72,34.58,34.65,8800.0,30.8103,30.828,30.7037,30.7659,8800.0
2011-08-30 10:00:00,34.62,34.62,34.39,34.45,17800.0,30.7392,30.7392,30.535,30.5883,17800.0
2011-08-30 10:10:00,34.47,34.49,34.34,34.41,12200.0,30.6061,30.6238,30.4906,30.5528,12200.0
2011-08-30 10:20:00,34.39,34.47,34.34,34.4,8300.0,30.535,30.6061,30.4906,30.5439,8300.0
2011-08-30 10:30:00,34.39,34.49,34.38,34.44,13500.0,30.535,30.6238,30.5261,30.5794,13500.0
2011-08-30 10:40:00,34.44,34.49,34.38,34.4,16800.0,30.5794,30.6238,30.5261,30.5439,16800.0
2011-08-30 10:50:00,34.4,34.5,34.38,34.38,18500.0,30.5439,30.6327,30.5261,30.5261,18500.0
2011-08-30 11:00:00,34.4,34.47,34.33,34.44,22300.0,30.5439,30.6061,30.4817,30.5794,22300.0
2011-08-30 11:10:00,34.43,34.48,34.37,34.4,36900.0,30.5705,30.6149,30.5173,30.5439,36900.0
2011-08-30 11:20:00,34.39,34.5,34.38,34.45,22100.0,30.535,30.6327,30.5261,30.5883,22100.0
2011-08-30 11:30:00,34.43,34.5,34.43,34.49,35900.0,30.5705,30.6327,30.5705,30.6238,35900.0
2011-08-30 11:40:00,34.47,34.55,34.45,34.55,23500.0,30.6061,30.6771,30.5883,30.6771,23500.0
2011-08-30 11:50:00,34.56,34.57,34.47,34.52,19200.0,30.686,30.6948,30.6061,30.6505,19200.0
2011-08-30 12:00:00,34.5,34.54,34.47,34.48,20100.0,30.6327,30.6682,30.6061,30.6149,20100.0
2011-08-30 12:10:00,34.47,34.52,34.43,34.45,14700.0,30.6061,30.6505,30.5705,30.5883,14700.0
2011-08-30 12:20:00,34.45,34.46,34.43,34.44,20900.0,30.5883,30.5972,30.5705,30.5794,20900.0
2011-08-30 12:30:00,34.44,34.47,34.43,34.45,16900.0,30.5794,30.6061,30.5705,30.5883,16900.0
2011-08-30 12:40:00,34.45,34.45,34.29,34.32,8600.0,30.5883,30.5883,30.4462,30.4729,8600.0
2011-08-30 12:50:00,34.33,34.41,34.27,34.41,19100.0,30.4817,30.5528,30.4285,30.5528,19100.0
2011-08-30 13:00:00,34.4,34.46,34.4,34.45,13600.0,30.5439,30.5972,30.5439,30.5883,13600.0
2011-08-30 13:10:00,34.45,34.46,34.42,34.45,17400.0,30.5883,30.5972,30.5617,30.5883,17400.0
2011-08-30 13:20:00,34.45,34.46,34.41,34.43,15900.0,30.5883,30.5972,30.5528,30.5705,15900.0
2011-08-30 13:30:00,34.41,34.45,34.37,34.44,9600.0,30.5528,30.5883,30.5173,30.5794,9600.0
2011-08-30 13:40:00,34.45,34.51,34.43,34.44,34200.0,30.5883,30.6416,30.5705,30.5794,34200.0
2011-08-30 13:50:00,34.41,34.44,34.35,34.4,33900.0,30.5528,30.5794,30.4995,30.5439,33900.0
2011-08-30 14:00:00,34.4,34.47,34.34,34.44,20000.0,30.5439,30.6061,30.4906,30.5794,20000.0
2011-08-30 14:10:00,34.44,34.46,34.37,34.4,29300.0,30.5794,30.5972,30.5173,30.5439,29300.0
2011-08-30 14:20:00,34.39,34.43,34.33,34.4,11900.0,30.535,30.5705,30.4817,30.5439,11900.0
2011-08-30 14:30:00,34.45,34.46,34.4,34.44,13600.0,30.5883,30.5972,30.5439,30.5794,13600.0
2011-08-30 14:40:00,34.41,34.45,34.37,34.38,9300.0,30.5528,30.5883,30.5173,30.5261,9300.0
2011-08-30 14:50:00,34.38,34.43,34.31,34.41,9700.0,30.5261,30.5705,30.464,30.5528,9700.0
2011-08-30 15:00:00,34.41,34.42,34.38,34.4,18100.0,30.5528,30.5617,30.5261,30.5439,18100.0
2011-08-30 15:10:00,34.4,34.4,34.36,34.39,28000.0,30.5439,30.5439,30.5084,30.535,28000.0
2011-08-30 15:20:00,34.39,34.43,34.36,34.4,16200.0,30.535,30.5705,30.5084,30.5439,16200.0
2011-08-30 15:30:00,34.4,34.63,34.39,34.6,25500.0,30.5439,30.7481,30.535,30.7215,25500.0
2011-08-30 15:40:00,34.61,34.66,34.55,34.57,17800.0,30.7304,30.7748,30.6771,30.6948,17800.0
2011-08-30 15:50:00,34.57,34.6,34.42,34.43,63400.0,30.6948,30.7215,30.5617,30.5705,63400.0
2011-08-31 09:30:00,34.72,34.95,34.61,34.72,12100.0,30.828,31.0322,30.7304,30.828,12100.0
2011-08-31 09:40:00,34.68,34.82,34.57,34.58,34200.0,30.7925,30.9168,30.6948,30.7037,34200.0
2011-08-31 09:50:00,34.64,34.65,34.59,34.64,31700.0,30.757,30.7659,30.7126,30.757,31700.0
2011-08-31 10:00:00,34.7,34.77,34.69,34.75,5800.0,30.8103,30.8724,30.8014,30.8547,5800.0
2011-08-31 10:10:00,34.75,34.8,34.72,34.74,42900.0,30.8547,30.8991,30.828,30.8458,42900.0
2011-08-31 10:20:00,34.74,34.76,34.67,34.74,71300.0,30.8458,30.8635,30.7836,30.8458,71300.0
2011-08-31 10:30:00,34.75,34.77,34.69,34.74,89300.0,30.8547,30.8724,30.8014,30.8458,89300.0
2011-08-31 10:40:00,34.74,34.76,34.71,34.73,34000.0,30.8458,30.8635,30.8192,30.8369,34000.0
2011-08-31 10:50:00,34.74,34.75,34.64,34.71,6300.0,30.8458,30.8547,30.757,30.8192,6300.0
2011-08-31 11:00:00,34.69,34.73,34.66,34.7,3900.0,30.8014,30.8369,30.7748,30.8103,3900.0
2011-08-31 11:10:00,34.71,34.72,34.64,34.64,8400.0,30.8192,30.828,30.757,30.757,8400.0
2011-08-31 11:20:00,34.66,34.66,34.56,34.61,4900.0,30.7748,30.7748,30.686,30.7304,4900.0
2011-08-31 11:30:00,34.6,34.67,34.55,34.67,3700.0,30.7215,30.7836,30.6771,30.7836,3700.0
2011-08-31 11:40:00,34.67,34.71,34.66,34.66,4600.0,30.7836,30.8192,30.7748,30.7748,4600.0
2011-08-31 11:50:00,34.66,34.66,34.54,34.54,2600.0,30.7748,30.7748,30.6682,30.6682,2600.0
2011-08-31 12:00:00,34.57,34.7,34.54,34.67,1700.0,30.6948,30.8103,30.6682,30.7836,1700.0
2011-08-31 12:10:00,34.7,34.72,34.66,34.67,11500.0,30.8103,30.828,30.7748,30.7836,11500.0
2011-08-31 12:20:00,34.67,34.72,34.67,34.67,9100.0,30.7836,30.828,30.7836,30.7836,9100.0
2011-08-31 12:30:00,34.68,34.7,34.66,34.67,6100.0,30.7925,30.8103,30.7748,30.7836,6100.0
2011-08-31 12:40:00,34.67,34.7,34.66,34.67,3800.0,30.7836,30.8103,30.7748,30.7836,3800.0
2011-08-31 12:50:00,34.7,34.75,34.7,34.75,9000.0,30.8103,30.8547,30.8103,30.8547,9000.0
2011-08-31 13:00:00,34.75,34.78,34.68,34.7,6200.0,30.8547,30.8813,30.7925,30.8103,6200.0
2011-08-31 13:10:00,34.7,34.77,34.7,34.76,6300.0,30.8103,30.8724,30.8103,30.8635,6300.0
2011-08-31 13:20:00,34.74,34.75,34.71,34.74,5400.0,30.8458,30.8547,30.8192,30.8458,5400.0
2011-08-31 13:30:00,34.75,34.86,34.73,34.84,6500.0,30.8547,30.9523,30.8369,30.9346,6500.0
2011-08-31 13:40:00,34.84,34.9,34.71,34.71,13100.0,30.9346,30.9879,30.8192,30.8192,13100.0
2011-08-31 13:50:00,34.68,34.71,34.64,34.65,1700.0,30.7925,30.8192,30.757,30.7659,1700.0
2011-08-31 14:00:00,34.7,34.7,34.54,34.54,3900.0,30.8103,30.8103,30.6682,30.6682,3900.0
2011-08-31 14:10:00,34.53,34.53,34.43,34.49,5300.0,30.6593,30.6593,30.5705,30.6238,5300.0
2011-08-31 14:20:00,34.5,34.54,34.47,34.47,3800.0,30.6327,30.6682,30.6061,30.6061,3800.0
2011-08-31 14:30:00,34.48,34.48,34.34,34.4,4100.0,30.6149,30.6149,30.4906,30.5439,4100.0
2011-08-31 14:40:00,34.38,34.39,34.24,34.37,4200.0,30.5261,30.535,30.4018,30.5173,4200.0
2011-08-31 14:50:00,34.36,34.36,34.22,34.3,6600.0,30.5084,30.5084,30.3841,30.4551,6600.0
2011-08-31 15:00:00,34.32,34.47,34.26,34.44,10700.0,30.4729,30.6061,30.4196,30.5794,10700.0
2011-08-31 15:10:00,34.44,34.44,34.23,34.25,11800.0,30.5794,30.5794,30.393,30.4107,11800.0
2011-08-31 15:20:00,34.31,34.36,34.29,34.35,5100.0,30.464,30.5084,30.4462,30.4995,5100.0
2011-08-31 15:30:00,34.38,34.46,34.33,34.44,8800.0,30.5261,30.5972,30.4817,30.5794,8800.0
2011-08-31 15:40:00,34.43,34.65,34.42,34.65,16700.0,30.5705,30.7659,30.5617,30.7659,16700.0
2011-08-31 15:50:00,34.66,34.68,34.44,34.58,42700.0,30.7748,30.7925,30.5794,30.7037,42700.0
2011-09-01 09:30:00,34.64,34.78,34.46,34.58,5100.0,30.757,30.8813,30.5972,30.7037,5100.0
2011-09-01 09:40:00,34.52,34.54,34.33,34.33,4000.0,30.6505,30.6682,30.4817,30.4817,4000.0
2011-09-01 09:50:00,34.3,34.45,34.27,34.45,5400.0,30.4551,30.5883,30.4285,30.5883,5400.0
2011-09-01 10:00:00,34.42,34.61,34.42,34.47,92800.0,30.5617,30.7304,30.5617,30.6061,92800.0
2011-09-01 10:10:00,34.46,34.51,34.35,34.35,14000.0,30.5972,30.6416,30.4995,30.4995,14000.0
2011-09-01 10:20:00,34.36,34.37,34.26,34.26,26500.0,30.5084,30.5173,30.4196,30.4196,26500.0
2011-09-01 10:30:00,34.27,34.32,34.18,34.32,11200.0,30.4285,30.4729,30.3486,30.4729,11200.0
2011-09-01 10:40:00,34.31,34.39,34.27,34.3,16400.0,30.464,30.535,30.4285,30.4551,16400.0
2011-09-01 10:50:00,34.3,34.36,34.22,34.22,12400.0,30.4551,30.5084,30.3841,30.3841,12400.0
2011-09-01 11:00:00,34.22,34.27,34.18,34.27,6200.0,30.3841,30.4285,30.3486,30.4285,6200.0
2011-09-01 11:10:00,34.27,34.37,34.24,34.35,10700.0,30.4285,30.5173,30.4018,30.4995,10700.0
2011-09-01 11:20:00,34.33,34.44,34.31,34.44,6500.0,30.4817,30.5794,30.464,30.5794,6500.0
2011-09-01 11:30:00,34.42,34.54,34.39,34.41,14800.0,30.5617,30.6682,30.535,30.5528,14800.0
2011-09-01 11:40:00,34.45,34.45,34.34,34.42,4700.0,30.5883,30.5883,30.4906,30.5617,4700.0
2011-09-01 11:50:00,34.4,34.53,34.35,34.51,6800.0,30.5439,30.6593,30.4995,30.6416,6800.0
2011-09-01 12:00:00,34.51,34.51,34.43,34.48,3700.0,30.6416,30.6416,30.5705,30.6149,3700.0
2011-09-01 12:10:00,34.47,34.52,34.41,34.5,6900.0,30.6061,30.6505,30.5528,30.6327,6900.0
2011-09-01 12:20:00,34.5,34.52,34.42,34.45,19400.0,30.6327,30.6505,30.5617,30.5883,19400.0
2011-09-01 12:30:00,34.45,34.49,34.42,34.42,4400.0,30.5883,30.6238,30.5617,30.5617,4400.0
2011-09-01 12:40:00,34.43,34.43,34.4,34.43,1100.0,30.5705,30.5705,30.5439,30.5705,1100.0
2011-09-01 12:50:00,34.42,34.46,34.28,34.28,6000.0,30.5617,30.5972,30.4374,30.4374,6000.0
2011-09-01 13:00:00,34.31,34.31,34.23,34.25,4200.0,30.464,30.464,30.393,30.4107,4200.0
2011-09-01 13:10:00,34.23,34.3,34.2,34.29,38600.0,30.393,30.4551,30.3663,30.4462,38600.0
2011-09-01 13:20:00,34.29,34.34,34.2,34.2,20600.0,30.4462,30.4906,30.3663,30.3663,20600.0
2011-09-01 13:30:00,34.2,34.2,34.03,34.06,4600.0,30.3663,30.3663,30.2154,30.242,4600.0
2011-09-01 13:40:00,34.06,34.06,33.9,33.97,4700.0,30.242,30.242,30.1,30.1621,4700.0
2011-09-01 13:50:00,33.97,33.97,33.89,33.91,8000.0,30.1621,30.1621,30.0911,30.1088,8000.0
2011-09-01 14:00:00,33.89,33.9,33.68,33.81,36500.0,30.0911,30.1,29.9046,30.02,36500.0
2011-09-01 14:10:00,33.79,33.94,33.78,33.91,72600.0,30.0023,30.1355,29.9934,30.1088,72600.0
2011-09-01 14:20:00,33.85,33.89,33.82,33.89,6600.0,30.0556,30.0911,30.0289,30.0911,6600.0
2011-09-01 14:30:00,33.92,33.97,33.92,33.95,3200.0,30.1177,30.1621,30.1177,30.1443,3200.0
2011-09-01 14:40:00,33.97,33.97,33.91,33.95,3300.0,30.1621,30.1621,30.1088,30.1443,3300.0
2011-09-01 14:50:00,33.95,33.96,33.91,33.94,5800.0,30.1443,30.1532,30.1088,30.1355,5800.0
2011-09-01 15:00:00,33.91,33.92,33.82,33.84,7400.0,30.1088,30.1177,30.0289,30.0467,7400.0
2011-09-01 15:10:00,33.87,33.94,33.86,33.92,7800.0,30.0733,30.1355,30.0644,30.1177,7800.0
2011-09-01 15:20:00,33.92,34.06,33.88,33.96,7300.0,30.1177,30.242,30.0822,30.1532,7300.0
2011-09-01 15:30:00,33.98,33.98,33.85,33.85,14200.0,30.171,30.171,30.0556,30.0556,14200.0
2011-09-01 15:40:00,33.85,33.95,33.81,33.93,24100.0,30.0556,30.1443,30.02,30.1266,24100.0
2011-09-01 15:50:00,33.94,33.96,33.78,33.88,80000.0,30.1355,30.1532,29.9934,30.0822,80000.0
2011-09-02 09:30:00,33.15,33.24,32.98,33.05,7100.0,29.434,29.5139,29.2831,29.3452,7100.0
2011-09-02 09:40:00,33.03,33.37,33.01,33.37,4100.0,29.3275,29.6294,29.3097,29.6294,4100.0
2011-09-02 09:50:00,33.42,33.43,33.26,33.39,11400.0,29.6738,29.6826,29.5317,29.6471,11400.0
2011-09-02 10:00:00,33.43,33.65,33.31,33.6,14600.0,29.6826,29.878,29.5761,29.8336,14600.0
2011-09-02 10:10:00,33.6,33.67,33.49,33.53,8400.0,29.8336,29.8957,29.7359,29.7714,8400.0
2011-09-02 10:20:00,33.54,33.54,33.47,33.49,4600.0,29.7803,29.7803,29.7182,29.7359,4600.0
2011-09-02 10:30:00,33.52,33.52,33.25,33.26,13600.0,29.7625,29.7625,29.5228,29.5317,13600.0
2011-09-02 10:40:00,33.31,33.31,33.13,33.23,11500.0,29.5761,29.5761,29.4163,29.5051,11500.0
2011-09-02 10:50:00,33.25,33.25,33.14,33.16,28000.0,29.5228,29.5228,29.4251,29.4429,28000.0
2011-09-02 11:00:00,33.15,33.24,33.14,33.22,4300.0,29.434,29.5139,29.4251,29.4962,4300.0
2011-09-02 11:10:00,33.24,33.33,33.22,33.27,7200.0,29.5139,29.5938,29.4962,29.5406,7200.0
2011-09-02 11:20:00,33.27,33.31,33.21,33.27,14200.0,29.5406,29.5761,29.4873,29.5406,14200.0
2011-09-02 11:30:00,33.25,33.25,33.12,33.16,19600.0,29.5228,29.5228,29.4074,29.4429,19600.0
2011-09-02 11:40:00,33.17,33.19,33.13,33.16,11200.0,29.4518,29.4695,29.4163,29.4429,11200.0
2011-09-02 11:50:00,33.16,33.21,33.1,33.1,6400.0,29.4429,29.4873,29.3896,29.3896,6400.0
2011-09-02 12:00:00,33.12,33.17,33.1,33.11,3500.0,29.4074,29.4518,29.3896,29.3985,3500.0
2011-09-02 12:10:00,33.11,33.13,33.07,33.13,5300.0,29.3985,29.4163,29.363,29.4163,5300.0
2011-09-02 12:20:00,33.12,33.12,33.01,33.01,6400.0,29.4074,29.4074,29.3097,29.3097,6400.0
2011-09-02 12:30:00,33.01,33.03,32.98,33.0,4400.0,29.3097,29.3275,29.2831,29.3008,4400.0
2011-09-02 12:40:00,33.0,33.04,32.98,33.0,16400.0,29.3008,29.3364,29.2831,29.3008,16400.0
2011-09-02 12:50:00,33.0,33.01,32.95,32.96,6700.0,29.3008,29.3097,29.2564,29.2653,6700.0
2011-09-02 13:00:00,32.98,32.98,32.83,32.84,13000.0,29.2831,29.2831,29.1499,29.1588,13000.0
2011-09-02 13:10:00,32.85,32.88,32.77,32.77,17900.0,29.1677,29.1943,29.0966,29.0966,17900.0
2011-09-02 13:20:00,32.77,32.81,32.75,32.77,14400.0,29.0966,29.1321,29.0789,29.0966,14400.0
2011-09-02 13:30:00,32.76,32.83,32.68,32.68,17700.0,29.0877,29.1499,29.0167,29.0167,17700.0
2011-09-02 13:40:00,32.68,32.68,32.58,32.61,9000.0,29.0167,29.0167,28.9279,28.9546,9000.0
2011-09-02 13:50:00,32.62,32.63,32.59,32.61,6600.0,28.9634,28.9723,28.9368,28.9546,6600.0
2011-09-02 14:00:00,32.61,32.64,32.54,32.55,12800.0,28.9546,28.9812,28.8924,28.9013,12800.0
2011-09-02 14:10:00,32.54,32.58,32.42,32.48,17300.0,28.8924,28.9279,28.7859,28.8391,17300.0
2011-09-02 14:20:00,32.48,32.52,32.45,32.49,10400.0,28.8391,28.8746,28.8125,28.848,10400.0
2011-09-02 14:30:00,32.49,32.5,32.41,32.46,13100.0,28.848,28.8569,28.777,28.8214,13100.0
2011-09-02 14:40:00,32.46,32.5,32.4,32.41,14200.0,28.8214,28.8569,28.7681,28.777,14200.0
2011-09-02 14:50:00,32.39,32.43,32.38,32.39,13700.0,28.7592,28.7947,28.7503,28.7592,13700.0
2011-09-02 15:00:00,32.4,32.4,32.34,32.37,9500.0,28.7681,28.7681,28.7148,28.7415,9500.0
2011-09-02 15:10:00,32.39,32.47,32.37,32.47,21400.0,28.7592,28.8302,28.7415,28.8302,21400.0
2011-09-02 15:20:00,32.47,32.61,32.45,32.59,39600.0,28.8302,28.9546,28.8125,28.9368,39600.0
2011-09-02 15:30:00,32.6,32.66,32.58,32.64,48800.0,28.9457,28.9989,28.9279,28.9812,48800.0
2011-09-02 15:40:00,32.64,32.71,32.52,32.52,49600.0,28.9812,29.0433,28.8746,28.8746,49600.0
2011-09-02 15:50:00,32.53,32.57,32.46,32.47,80700.0,28.8835,28.919,28.8214,28.8302,80700.0
2011-09-06 09:30:00,31.24,31.5,30.98,31.46,39700.0,27.7381,27.969,27.5073,27.9335,39700.0
2011-09-06 09:40:00,31.38,31.62,31.38,31.43,19200.0,27.8624,28.0755,27.8624,27.9068,19200.0
2011-09-06 09:50:00,31.42,31.61,31.37,31.37,75500.0,27.8979,28.0666,27.8536,27.8536,75500.0
2011-09-06 10:00:00,31.4,31.58,31.31,31.44,55100.0,27.8802,28.04,27.8003,27.9157,55100.0
2011-09-06 10:10:00,31.47,31.48,31.22,31.27,27200.0,27.9423,27.9512,27.7204,27.7648,27200.0
2011-09-06 10:20:00,31.25,31.28,31.13,31.15,17900.0,27.747,27.7736,27.6405,27.6582,17900.0
2011-09-06 10:30:00,31.12,31.25,31.09,31.14,29100.0,27.6316,27.747,27.6049,27.6493,29100.0
2011-09-06 10:40:00,31.16,31.25,31.11,31.19,19500.0,27.6671,27.747,27.6227,27.6937,19500.0
2011-09-06 10:50:00,31.18,31.31,31.18,31.28,12200.0,27.6849,27.8003,27.6849,27.7736,12200.0
2011-09-06 11:00:00,31.3,31.33,31.21,31.28,13300.0,27.7914,27.818,27.7115,27.7736,13300.0
2011-09-06 11:10:00,31.28,31.44,31.22,31.39,17500.0,27.7736,27.9157,27.7204,27.8713,17500.0
2011-09-06 11:20:00,31.39,31.47,31.36,31.44,17000.0,27.8713,27.9423,27.8447,27.9157,17000.0
2011-09-06 11:30:00,31.45,31.56,31.45,31.45,18200.0,27.9246,28.0223,27.9246,27.9246,18200.0
2011-09-06 11:40:00,31.43,31.44,31.3,31.31,13800.0,27.9068,27.9157,27.7914,27.8003,13800.0
2011-09-06 11:50:00,31.33,31.43,31.33,31.37,16500.0,27.818,27.9068,27.818,27.8536,16500.0
2011-09-06 12:00:00,31.39,31.45,31.32,31.33,14100.0,27.8713,27.9246,27.8092,27.818,14100.0
2011-09-06 12:10:00,31.35,31.47,31.35,31.45,10100.0,27.8358,27.9423,27.8358,27.9246,10100.0
2011-09-06 12:20:00,31.45,31.55,31.45,31.46,5500.0,27.9246,28.0134,27.9246,27.9335,5500.0
2011-09-06 12:30:00,31.47,31.47,31.38,31.41,14300.0,27.9423,27.9423,27.8624,27.8891,14300.0
2011-09-06 12:40:00,31.42,31.49,31.42,31.49,6700.0,27.8979,27.9601,27.8979,27.9601,6700.0
2011-09-06 12:50:00,31.47,31.47,31.4,31.47,7600.0,27.9423,27.9423,27.8802,27.9423,7600.0
2011-09-06 13:00:00,31.46,31.55,31.43,31.5,8600.0,27.9335,28.0134,27.9068,27.969,8600.0
2011-09-06 13:10:00,31.5,31.59,31.5,31.53,4900.0,27.969,28.0489,27.969,27.9956,4900.0
2011-09-06 13:20:00,31.54,31.6,31.53,31.53,11400.0,28.0045,28.0578,27.9956,27.9956,11400.0
2011-09-06 13:30:00,31.53,31.58,31.44,31.55,20600.0,27.9956,28.04,27.9157,28.0134,20600.0
2011-09-06 13:40:00,31.55,31.71,31.55,31.67,10800.0,28.0134,28.1554,28.0134,28.1199,10800.0
2011-09-06 13:50:00,31.67,31.7,31.6,31.61,14000.0,28.1199,28.1466,28.0578,28.0666,14000.0
2011-09-06 14:00:00,31.62,31.65,31.55,31.65,10200.0,28.0755,28.1022,28.0134,28.1022,10200.0
2011-09-06 14:10:00,31.64,31.82,31.63,31.79,12300.0,28.0933,28.2531,28.0844,28.2265,12300.0
2011-09-06 14:20:00,31.8,31.8,31.72,31.72,13400.0,28.2354,28.2354,28.1643,28.1643,13400.0
2011-09-06 14:30:00,31.71,31.71,31.62,31.62,17800.0,28.1554,28.1554,28.0755,28.0755,17800.0
2011-09-06 14:40:00,31.62,31.63,31.52,31.53,17200.0,28.0755,28.0844,27.9867,27.9956,17200.0
2011-09-06 14:50:00,31.49,31.52,31.39,31.42,20700.0,27.9601,27.9867,27.8713,27.8979,20700.0
2011-09-06 15:00:00,31.42,31.43,31.27,31.28,23100.0,27.8979,27.9068,27.7648,27.7736,23100.0
2011-09-06 15:10:00,31.3,31.36,31.27,31.35,24500.0,27.7914,27.8447,27.7648,27.8358,24500.0
2011-09-06 15:20:00,31.36,31.5,31.34,31.43,41300.0,27.8447,27.969,27.8269,27.9068,41300.0
2011-09-06 15:30:00,31.43,31.56,31.36,31.53,42100.0,27.9068,28.0223,27.8447,27.9956,42100.0
2011-09-06 15:40:00,31.53,31.63,31.48,31.58,70000.0,27.9956,28.0844,27.9512,28.04,70000.0
2011-09-06 15:50:00,31.58,31.77,31.58,31.68,121200.0,28.04,28.2087,28.04,28.1288,121200.0
2011-09-07 09:30:00,32.09,32.53,32.08,32.2,26100.0,28.4928,28.8835,28.484,28.5905,26100.0
2011-09-07 09:40:00,32.21,32.63,32.21,32.63,21500.0,28.5994,28.9723,28.5994,28.9723,21500.0
2011-09-07 09:50:00,32.64,32.7,32.55,32.69,26900.0,28.9812,29.0345,28.9013,29.0256,26900.0
2011-09-07 10:00:00,32.68,32.9,32.68,32.81,52400.0,29.0167,29.212,29.0167,29.1321,52400.0
2011-09-07 10:10:00,32.84,32.9,32.76,32.8,12600.0,29.1588,29.212,29.0877,29.1233,12600.0
2011-09-07 10:20:00,32.81,32.86,32.65,32.67,18100.0,29.1321,29.1765,28.9901,29.0078,18100.0
2011-09-07 10:30:00,32.65,32.68,32.59,32.59,20300.0,28.9901,29.0167,28.9368,28.9368,20300.0
2011-09-07 10:40:00,32.59,32.66,32.57,32.65,34800.0,28.9368,28.9989,28.919,28.9901,34800.0
2011-09-07 10:50:00,32.6,32.66,32.58,32.62,15400.0,28.9457,28.9989,28.9279,28.9634,15400.0
2011-09-07 11:00:00,32.62,32.71,32.6,32.69,18400.0,28.9634,29.0433,28.9457,29.0256,18400.0
2011-09-07 11:10:00,32.69,32.79,32.69,32.75,5500.0,29.0256,29.1144,29.0256,29.0789,5500.0
2011-09-07 11:20:00,32.73,32.82,32.73,32.8,4400.0,29.0611,29.141,29.0611,29.1233,4400.0
2011-09-07 11:30:00,32.8,32.89,32.8,32.86,7200.0,29.1233,29.2032,29.1233,29.1765,7200.0
2011-09-07 11:40:00,32.86,32.93,32.83,32.88,18300.0,29.1765,29.2387,29.1499,29.1943,18300.0
2011-09-07 11:50:00,32.89,32.9,32.73,32.73,16200.0,29.2032,29.212,29.0611,29.0611,16200.0
2011-09-07 12:00:00,32.73,32.75,32.7,32.73,14300.0,29.0611,29.0789,29.0345,29.0611,14300.0
2011-09-07 12:10:00,32.74,32.83,32.72,32.83,4700.0,29.07,29.1499,29.0522,29.1499,4700.0
2011-09-07 12:20:00,32.84,32.85,32.8,32.85,7200.0,29.1588,29.1677,29.1233,29.1677,7200.0
2011-09-07 12:30:00,32.85,32.92,32.84,32.92,14300.0,29.1677,29.2298,29.1588,29.2298,14300.0
2011-09-07 12:40:00,32.91,32.98,32.91,32.95,6400.0,29.2209,29.2831,29.2209,29.2564,6400.0
2011-09-07 12:50:00,32.97,33.01,32.97,32.97,6000.0,29.2742,29.3097,29.2742,29.2742,6000.0
2011-09-07 13:00:00,32.99,33.0,32.93,32.99,10800.0,29.292,29.3008,29.2387,29.292,10800.0
2011-09-07 13:10:00,33.0,33.04,32.97,33.04,7700.0,29.3008,29.3364,29.2742,29.3364,7700.0
2011-09-07 13:20:00,33.03,33.11,33.02,33.06,9600.0,29.3275,29.3985,29.3186,29.3541,9600.0
2011-09-07 13:30:00,33.06,33.07,32.99,33.01,8800.0,29.3541,29.363,29.292,29.3097,8800.0
2011-09-07 13:40:00,33.0,33.01,32.96,32.98,7900.0,29.3008,29.3097,29.2653,29.2831,7900.0
2011-09-07 13:50:00,32.98,33.07,32.97,33.06,8800.0,29.2831,29.363,29.2742,29.3541,8800.0
2011-09-07 14:00:00,33.05,33.08,33.02,33.04,13900.0,29.3452,29.3719,29.3186,29.3364,13900.0
2011-09-07 14:10:00,33.04,33.07,32.99,33.0,11400.0,29.3364,29.363,29.292,29.3008,11400.0
2011-09-07 14:20:00,33.0,33.07,32.94,33.05,22200.0,29.3008,29.363,29.2476,29.3452,22200.0
2011-09-07 14:30:00,33.04,33.09,33.04,33.05,11500.0,29.3364,29.3807,29.3364,29.3452,11500.0
2011-09-07 14:40:00,33.04,33.12,33.02,33.11,22500.0,29.3364,29.4074,29.3186,29.3985,22500.0
2011-09-07 14:50:00,33.12,33.17,33.09,33.17,15900.0,29.4074,29.4518,29.3807,29.4518,15900.0
2011-09-07 15:00:00,33.16,33.22,33.14,33.16,12200.0,29.4429,29.4962,29.4251,29.4429,12200.0
2011-09-07 15:10:00,33.19,33.21,33.11,33.11,13700.0,29.4695,29.4873,29.3985,29.3985,13700.0
2011-09-07 15:20:00,33.12,33.16,33.11,33.16,14800.0,29.4074,29.4429,29.3985,29.4429,14800.0
2011-09-07 15:30:00,33.16,33.22,33.06,33.11,27700.0,29.4429,29.4962,29.3541,29.3985,27700.0
2011-09-07 15:40:00,33.12,33.34,33.12,33.32,36300.0,29.4074,29.6027,29.4074,29.585,36300.0
2011-09-07 15:50:00,33.32,33.42,33.14,33.41,161000.0,29.585,29.6738,29.4251,29.6649,161000.0
2011-09-08 09:30:00,33.07,33.33,33.05,33.32,6900.0,29.363,29.5938,29.3452,29.585,6900.0
2011-09-08 09:40:00,33.34,33.36,33.13,33.25,17500.0,29.6027,29.6205,29.4163,29.5228,17500.0
2011-09-08 09:50:00,33.25,33.32,32.81,32.81,41000.0,29.5228,29.585,29.1321,29.1321,41000.0
2011-09-08 10:00:00,32.78,32.89,32.71,32.85,19500.0,29.1055,29.2032,29.0433,29.1677,19500.0
2011-09-08 10:10:00,32.91,33.07,32.89,33.07,7600.0,29.2209,29.363,29.2032,29.363,7600.0
2011-09-08 10:20:00,33.11,33.17,33.09,33.12,12200.0,29.3985,29.4518,29.3807,29.4074,12200.0
2011-09-08 10:30:00,33.12,33.2,33.11,33.13,9600.0,29.4074,29.4784,29.3985,29.4163,9600.0
2011-09-08 10:40:00,33.14,33.19,33.07,33.07,7400.0,29.4251,29.4695,29.363,29.363,7400.0
2011-09-08 10:50:00,33.11,33.2,33.1,33.17,8200.0,29.3985,29.4784,29.3896,29.4518,8200.0
2011-09-08 11:00:00,33.21,33.26,33.19,33.26,7200.0,29.4873,29.5317,29.4695,29.5317,7200.0
2011-09-08 11:10:00,33.24,33.25,33.1,33.14,8800.0,29.5139,29.5228,29.3896,29.4251,8800.0
2011-09-08 11:20:00,33.14,33.15,33.05,33.07,6900.0,29.4251,29.434,29.3452,29.363,6900.0
2011-09-08 11:30:00,33.06,33.1,33.0,33.08,10500.0,29.3541,29.3896,29.3008,29.3719,10500.0
2011-09-08 11:40:00,33.08,33.11,32.95,32.96,8700.0,29.3719,29.3985,29.2564,29.2653,8700.0
2011-09-08 11:50:00,32.94,33.01,32.84,32.88,15800.0,29.2476,29.3097,29.1588,29.1943,15800.0
2011-09-08 12:00:00,32.87,32.87,32.77,32.81,8800.0,29.1854,29.1854,29.0966,29.1321,8800.0
2011-09-08 12:10:00,32.82,32.88,32.82,32.87,4500.0,29.141,29.1943,29.141,29.1854,4500.0
2011-09-08 12:20:00,32.87,32.88,32.76,32.76,7800.0,29.1854,29.1943,29.0877,29.0877,7800.0
2011-09-08 12:30:00,32.76,32.76,32.71,32.73,7900.0,29.0877,29.0877,29.0433,29.0611,7900.0
2011-09-08 12:40:00,32.72,32.78,32.7,32.74,8000.0,29.0522,29.1055,29.0345,29.07,8000.0
2011-09-08 12:50:00,32.76,32.88,32.76,32.87,6600.0,29.0877,29.1943,29.0877,29.1854,6600.0
2011-09-08 13:00:00,32.86,32.86,32.8,32.86,5000.0,29.1765,29.1765,29.1233,29.1765,5000.0
2011-09-08 13:10:00,32.86,32.86,32.73,32.78,6300.0,29.1765,29.1765,29.0611,29.1055,6300.0
2011-09-08 13:20:00,32.79,32.79,32.7,32.75,8800.0,29.1144,29.1144,29.0345,29.0789,8800.0
2011-09-08 13:30:00,32.75,32.8,32.57,32.69,16000.0,29.0789,29.1233,28.919,29.0256,16000.0
2011-09-08 13:40:00,32.65,32.65,32.45,32.5,12100.0,28.9901,28.9901,28.8125,28.8569,12100.0
2011-09-08 13:50:00,32.5,32.59,32.46,32.59,15600.0,28.8569,28.9368,28.8214,28.9368,15600.0
2011-09-08 14:00:00,32.56,32.62,32.5,32.62,17700.0,28.9102,28.9634,28.8569,28.9634,17700.0
2011-09-08 14:10:00,32.61,32.63,32.55,32.56,12700.0,28.9546,28.9723,28.9013,28.9102,12700.0
2011-09-08 14:20:00,32.56,32.56,32.38,32.41,8900.0,28.9102,28.9102,28.7503,28.777,8900.0
2011-09-08 14:30:00,32.4,32.52,32.38,32.46,11400.0,28.7681,28.8746,28.7503,28.8214,11400.0
2011-09-08 14:40:00,32.45,32.52,32.41,32.41,10700.0,28.8125,28.8746,28.777,28.777,10700.0
2011-09-08 14:50:00,32.45,32.5,32.44,32.48,10100.0,28.8125,28.8569,28.8036,28.8391,10100.0
2011-09-08 15:00:00,32.48,32.55,32.43,32.46,31200.0,28.8391,28.9013,28.7947,28.8214,31200.0
2011-09-08 15:10:00,32.45,32.47,32.26,32.36,73000.0,28.8125,28.8302,28.6438,28.7326,73000.0
2011-09-08 15:20:00,32.35,32.55,32.35,32.55,13600.0,28.7237,28.9013,28.7237,28.9013,13600.0
2011-09-08 15:30:00,32.55,32.62,32.51,32.6,16400.0,28.9013,28.9634,28.8658,28.9457,16400.0
2011-09-08 15:40:00,32.59,32.65,32.57,32.62,16200.0,28.9368,28.9901,28.919,28.9634,16200.0
2011-09-08 15:50:00,32.61,32.61,32.43,32.45,44500.0,28.9546,28.9546,28.7947,28.8125,44500.0
2011-09-09 09:30:00,32.16,32.27,31.85,31.9,11000.0,28.555,28.6527,28.2797,28.3241,11000.0
2011-09-09 09:40:00,31.85,31.93,31.68,31.93,6900.0,28.2797,28.3508,28.1288,28.3508,6900.0
2011-09-09 09:50:00,31.94,32.05,31.86,31.96,6400.0,28.3597,28.4573,28.2886,28.3774,6400.0
2011-09-09 10:00:00,31.96,32.14,31.96,32.06,6000.0,28.3774,28.5372,28.3774,28.4662,6000.0
2011-09-09 10:10:00,32.05,32.1,31.98,32.1,4800.0,28.4573,28.5017,28.3952,28.5017,4800.0
2011-09-09 10:20:00,32.08,32.37,32.06,32.37,11100.0,28.484,28.7415,28.4662,28.7415,11100.0
2011-09-09 10:30:00,32.35,32.35,32.22,32.34,25800.0,28.7237,28.7237,28.6083,28.7148,25800.0
2011-09-09 10:40:00,32.34,32.51,32.33,32.5,9400.0,28.7148,28.8658,28.7059,28.8569,9400.0
2011-09-09 10:50:00,32.52,32.55,32.41,32.41,4300.0,28.8746,28.9013,28.777,28.777,4300.0
2011-09-09 11:00:00,32.39,32.46,32.35,32.41,6800.0,28.7592,28.8214,28.7237,28.777,6800.0
2011-09-09 11:10:00,32.41,32.49,32.21,32.3,24200.0,28.777,28.848,28.5994,28.6793,24200.0
2011-09-09 11:20:00,32.29,32.3,32.11,32.12,124200.0,28.6704,28.6793,28.5106,28.5195,124200.0
2011-09-09 11:30:00,32.14,32.24,32.09,32.16,18100.0,28.5372,28.626,28.4928,28.555,18100.0
2011-09-09 11:40:00,32.11,32.14,31.92,31.94,13400.0,28.5106,28.5372,28.3419,28.3597,13400.0
2011-09-09 11:50:00,31.89,31.9,31.82,31.82,6700.0,28.3153,28.3241,28.2531,28.2531,6700.0
2011-09-09 12:00:00,31.83,31.89,31.79,31.8,10600.0,28.262,28.3153,28.2265,28.2354,10600.0
2011-09-09 12:10:00,31.78,31.78,31.65,31.75,9300.0,28.2176,28.2176,28.1022,28.191,9300.0
2011-09-09 12:20:00,31.75,31.83,31.7,31.72,6000.0,28.191,28.262,28.1466,28.1643,6000.0
2011-09-09 12:30:00,31.7,31.78,31.61,31.69,11500.0,28.1466,28.2176,28.0666,28.1377,11500.0
2011-09-09 12:40:00,31.65,31.68,31.58,31.66,4800.0,28.1022,28.1288,28.04,28.111,4800.0
2011-09-09 12:50:00,31.66,31.85,31.66,31.85,5600.0,28.111,28.2797,28.111,28.2797,5600.0
2011-09-09 13:00:00,31.85,31.85,31.74,31.82,28300.0,28.2797,28.2797,28.1821,28.2531,28300.0
2011-09-09 13:10:00,31.81,31.95,31.79,31.88,6100.0,28.2442,28.3685,28.2265,28.3064,6100.0
2011-09-09 13:20:00,31.86,31.86,31.72,31.77,4800.0,28.2886,28.2886,28.1643,28.2087,4800.0
2011-09-09 13:30:00,31.78,31.8,31.7,31.75,5000.0,28.2176,28.2354,28.1466,28.191,5000.0
2011-09-09 13:40:00,31.75,31.77,31.61,31.61,79200.0,28.191,28.2087,28.0666,28.0666,79200.0
2011-09-09 13:50:00,31.61,31.64,31.51,31.54,84400.0,28.0666,28.0933,27.9779,28.0045,84400.0
2011-09-09 14:00:00,31.54,31.63,31.51,31.6,96300.0,28.0045,28.0844,27.9779,28.0578,96300.0
2011-09-09 14:10:00,31.63,31.63,31.49,31.52,37000.0,28.0844,28.0844,27.9601,27.9867,37000.0
2011-09-09 14:20:00,31.53,31.55,31.48,31.48,22500.0,27.9956,28.0134,27.9512,27.9512,22500.0
2011-09-09 14:30:00,31.48,31.51,31.38,31.49,65500.0,27.9512,27.9779,27.8624,27.9601,65500.0
2011-09-09 14:40:00,31.5,31.64,31.5,31.53,7200.0,27.969,28.0933,27.969,27.9956,7200.0
2011-09-09 14:50:00,31.52,31.55,31.47,31.52,17100.0,27.9867,28.0134,27.9423,27.9867,17100.0
2011-09-09 15:00:00,31.51,31.63,31.47,31.61,170800.0,27.9779,28.0844,27.9423,28.0666,170800.0
2011-09-09 15:10:00,31.62,31.65,31.57,31.64,165600.0,28.0755,28.1022,28.0311,28.0933,165600.0
2011-09-09 15:20:00,31.64,31.64,31.54,31.55,31100.0,28.0933,28.0933,28.0045,28.0134,31100.0
2011-09-09 15:30:00,31.52,31.77,31.52,31.77,14600.0,27.9867,28.2087,27.9867,28.2087,14600.0
2011-09-09 15:40:00,31.78,31.8,31.67,31.71,56000.0,28.2176,28.2354,28.1199,28.1554,56000.0
2011-09-09 15:50:00,31.73,31.78,31.68,31.72,100500.0,28.1732,28.2176,28.1288,28.1643,100500.0
2011-09-12 09:30:00,31.21,31.44,31.18,31.36,17100.0,27.7115,27.9157,27.6849,27.8447,17100.0
2011-09-12 09:40:00,31.35,31.68,31.34,31.59,17300.0,27.8358,28.1288,27.8269,28.0489,17300.0
2011-09-12 09:50:00,31.58,31.88,31.54,31.84,13300.0,28.04,28.3064,28.0045,28.2709,13300.0
2011-09-12 10:00:00,31.84,31.94,31.69,31.93,16900.0,28.2709,28.3597,28.1377,28.3508,16900.0
2011-09-12 10:10:00,31.93,31.94,31.69,31.72,19900.0,28.3508,28.3597,28.1377,28.1643,19900.0
2011-09-12 10:20:00,31.72,31.73,31.64,31.65,9300.0,28.1643,28.1732,28.0933,28.1022,9300.0
2011-09-12 10:30:00,31.65,31.69,31.51,31.65,19800.0,28.1022,28.1377,27.9779,28.1022,19800.0
2011-09-12 10:40:00,31.66,31.66,31.46,31.46,7600.0,28.111,28.111,27.9335,27.9335,7600.0
2011-09-12 10:50:00,31.46,31.55,31.39,31.42,9900.0,27.9335,28.0134,27.8713,27.8979,9900.0
2011-09-12 11:00:00,31.39,31.51,31.37,31.47,6300.0,27.8713,27.9779,27.8536,27.9423,6300.0
2011-09-12 11:10:00,31.49,31.62,31.47,31.6,8400.0,27.9601,28.0755,27.9423,28.0578,8400.0
2011-09-12 11:20:00,31.6,31.78,31.6,31.78,10200.0,28.0578,28.2176,28.0578,28.2176,10200.0
2011-09-12 11:30:00,31.79,31.86,31.76,31.85,10000.0,28.2265,28.2886,28.1998,28.2797,10000.0
2011-09-12 11:40:00,31.83,31.84,31.82,31.84,1500.0,28.262,28.2709,28.2531,28.2709,1500.0
2011-09-12 11:50:00,31.82,31.82,31.65,31.65,6900.0,28.2531,28.2531,28.1022,28.1022,6900.0
2011-09-12 12:00:00,31.68,31.78,31.68,31.72,7000.0,28.1288,28.2176,28.1288,28.1643,7000.0
2011-09-12 12:10:00,31.69,31.72,31.64,31.66,6800.0,28.1377,28.1643,28.0933,28.111,6800.0
2011-09-12 12:20:00,31.64,31.77,31.64,31.77,8400.0,28.0933,28.2087,28.0933,28.2087,8400.0
2011-09-12 12:30:00,31.73,31.76,31.62,31.65,10600.0,28.1732,28.1998,28.0755,28.1022,10600.0
2011-09-12 12:40:00,31.63,31.66,31.57,31.64,6600.0,28.0844,28.111,28.0311,28.0933,6600.0
2011-09-12 12:50:00,31.65,31.74,31.64,31.74,4300.0,28.1022,28.1821,28.0933,28.1821,4300.0
2011-09-12 13:00:00,31.74,31.82,31.7,31.72,7700.0,28.1821,28.2531,28.1466,28.1643,7700.0
2011-09-12 13:10:00,31.73,31.76,31.68,31.68,56100.0,28.1732,28.1998,28.1288,28.1288,56100.0
2011-09-12 13:20:00,31.69,31.72,31.68,31.7,6300.0,28.1377,28.1643,28.1288,28.1466,6300.0
2011-09-12 13:30:00,31.67,31.67,31.48,31.5,5500.0,28.1199,28.1199,27.9512,27.969,5500.0
2011-09-12 13:40:00,31.49,31.51,31.46,31.48,7600.0,27.9601,27.9779,27.9335,27.9512,7600.0
2011-09-12 13:50:00,31.49,31.6,31.49,31.53,7700.0,27.9601,28.0578,27.9601,27.9956,7700.0
2011-09-12 14:00:00,31.51,31.51,31.3,31.36,8500.0,27.9779,27.9779,27.7914,27.8447,8500.0
2011-09-12 14:10:00,31.34,31.4,31.29,31.35,6500.0,27.8269,27.8802,27.7825,27.8358,6500.0
2011-09-12 14:20:00,31.32,31.44,31.32,31.41,12800.0,27.8092,27.9157,27.8092,27.8891,12800.0
2011-09-12 14:30:00,31.42,31.66,31.4,31.57,11300.0,27.8979,28.111,27.8802,28.0311,11300.0
2011-09-12 14:40:00,31.57,31.72,31.53,31.56,8700.0,28.0311,28.1643,27.9956,28.0223,8700.0
2011-09-12 14:50:00,31.56,31.56,31.4,31.4,6100.0,28.0223,28.0223,27.8802,27.8802,6100.0
2011-09-12 15:00:00,31.46,31.48,31.39,31.41,6100.0,27.9335,27.9512,27.8713,27.8891,6100.0
2011-09-12 15:10:00,31.41,31.5,31.39,31.48,13700.0,27.8891,27.969,27.8713,27.9512,13700.0
2011-09-12 15:20:00,31.46,31.71,31.45,31.66,17800.0,27.9335,28.1554,27.9246,28.111,17800.0
2011-09-12 15:30:00,31.66,31.79,31.65,31.79,11800.0,28.111,28.2265,28.1022,28.2265,11800.0
2011-09-12 15:40:00,31.8,32.01,31.76,32.01,23700.0,28.2354,28.4218,28.1998,28.4218,23700.0
2011-09-12 15:50:00,31.99,32.18,31.99,32.17,57200.0,28.4041,28.5728,28.4041,28.5639,57200.0
2011-09-13 09:30:00,32.22,32.37,32.2,32.23,6300.0,28.6083,28.7415,28.5905,28.6172,6300.0
2011-09-13 09:40:00,32.18,32.3,32.02,32.3,4800.0,28.5728,28.6793,28.4307,28.6793,4800.0
2011-09-13 09:50:00,32.3,32.42,32.28,32.42,36000.0,28.6793,28.7859,28.6615,28.7859,36000.0
2011-09-13 10:00:00,32.42,32.5,32.33,32.5,7000.0,28.7859,28.8569,28.7059,28.8569,7000.0
2011-09-13 10:10:00,32.49,32.5,32.42,32.45,8000.0,28.848,28.8569,28.7859,28.8125,8000.0
2011-09-13 10:20:00,32.45,32.5,32.39,32.43,5900.0,28.8125,28.8569,28.7592,28.7947,5900.0
2011-09-13 10:30:00,32.48,32.54,32.31,32.32,6500.0,28.8391,28.8924,28.6882,28.6971,6500.0
2011-09-13 10:40:00,32.33,32.44,32.33,32.43,2500.0,28.7059,28.8036,28.7059,28.7947,2500.0
2011-09-13 10:50:00,32.41,32.47,32.25,32.29,2500.0,28.777,28.8302,28.6349,28.6704,2500.0
2011-09-13 11:00:00,32.27,32.27,32.18,32.2,1700.0,28.6527,28.6527,28.5728,28.5905,1700.0
2011-09-13 11:10:00,32.24,32.29,32.14,32.16,2000.0,28.626,28.6704,28.5372,28.555,2000.0
2011-09-13 11:20:00,32.15,32.17,32.08,32.17,3100.0,28.5461,28.5639,28.484,28.5639,3100.0
2011-09-13 11:30:00,32.17,32.23,32.13,32.23,4300.0,28.5639,28.6172,28.5284,28.6172,4300.0
2011-09-13 11:40:00,32.2,32.34,32.19,32.3,5400.0,28.5905,28.7148,28.5816,28.6793,5400.0
2011-09-13 11:50:00,32.25,32.33,32.25,32.31,2000.0,28.6349,28.7059,28.6349,28.6882,2000.0
2011-09-13 12:00:00,32.25,32.29,32.14,32.29,1900.0,28.6349,28.6704,28.5372,28.6704,1900.0
2011-09-13 12:10:00,32.34,32.38,32.29,32.37,2400.0,28.7148,28.7503,28.6704,28.7415,2400.0
2011-09-13 12:20:00,32.35,32.38,32.27,32.38,1400.0,28.7237,28.7503,28.6527,28.7503,1400.0
2011-09-13 12:30:00,32.35,32.39,32.33,32.39,25600.0,28.7237,28.7592,28.7059,28.7592,25600.0
2011-09-13 12:40:00,32.4,32.44,32.37,32.4,3300.0,28.7681,28.8036,28.7415,28.7681,3300.0
2011-09-13 12:50:00,32.39,32.4,32.34,32.4,1200.0,28.7592,28.7681,28.7148,28.7681,1200.0
2011-09-13 13:00:00,32.43,32.43,32.4,32.4,2900.0,28.7947,28.7947,28.7681,28.7681,2900.0
2011-09-13 13:10:00,32.38,32.43,32.37,32.37,4000.0,28.7503,28.7947,28.7415,28.7415,4000.0
2011-09-13 13:20:00,32.33,32.39,32.33,32.35,1200.0,28.7059,28.7592,28.7059,28.7237,1200.0
2011-09-13 13:30:00,32.32,32.39,32.3,32.39,2800.0,28.6971,28.7592,28.6793,28.7592,2800.0
2011-09-13 13:40:00,32.4,32.45,32.36,32.4,27300.0,28.7681,28.8125,28.7326,28.7681,27300.0
2011-09-13 13:50:00,32.46,32.51,32.45,32.46,5000.0,28.8214,28.8658,28.8125,28.8214,5000.0
2011-09-13 14:00:00,32.46,32.5,32.43,32.48,3800.0,28.8214,28.8569,28.7947,28.8391,3800.0
2011-09-13 14:10:00,32.48,32.5,32.4,32.45,4600.0,28.8391,28.8569,28.7681,28.8125,4600.0
2011-09-13 14:20:00,32.46,32.54,32.44,32.54,17100.0,28.8214,28.8924,28.8036,28.8924,17100.0
2011-09-13 14:30:00,32.55,32.56,32.44,32.45,11800.0,28.9013,28.9102,28.8036,28.8125,11800.0
2011-09-13 14:40:00,32.45,32.5,32.36,32.36,8600.0,28.8125,28.8569,28.7326,28.7326,8600.0
2011-09-13 14:50:00,32.34,32.41,32.33,32.4,14900.0,28.7148,28.777,28.7059,28.7681,14900.0
2011-09-13 15:00:00,32.41,32.42,32.31,32.34,7600.0,28.777,28.7859,28.6882,28.7148,7600.0
2011-09-13 15:10:00,32.35,32.37,32.12,32.2,23500.0,28.7237,28.7415,28.5195,28.5905,23500.0
2011-09-13 15:20:00,32.19,32.33,32.14,32.32,11500.0,28.5816,28.7059,28.5372,28.6971,11500.0
2011-09-13 15:30:00,32.32,32.41,32.3,32.32,28100.0,28.6971,28.777,28.6793,28.6971,28100.0
2011-09-13 15:40:00,32.28,32.45,32.26,32.4,55400.0,28.6615,28.8125,28.6438,28.7681,55400.0
2011-09-13 15:50:00,32.4,32.46,32.3,32.4,74200.0,28.7681,28.8214,28.6793,28.7681,74200.0
2011-09-14 09:30:00,32.64,32.71,32.45,32.45,3500.0,28.9812,29.0433,28.8125,28.8125,3500.0
2011-09-14 09:40:00,32.46,32.65,32.46,32.6,4900.0,28.8214,28.9901,28.8214,28.9457,4900.0
2011-09-14 09:50:00,32.58,32.61,32.4,32.51,3000.0,28.9279,28.9546,28.7681,28.8658,3000.0
2011-09-14 10:00:00,32.45,32.46,32.28,32.34,12400.0,28.8125,28.8214,28.6615,28.7148,12400.0
2011-09-14 10:10:00,32.32,32.43,32.11,32.16,9600.0,28.6971,28.7947,28.5106,28.555,9600.0
2011-09-14 10:20:00,32.09,32.22,32.01,32.22,10100.0,28.4928,28.6083,28.4218,28.6083,10100.0
2011-09-14 10:30:00,32.2,32.32,32.14,32.29,6100.0,28.5905,28.6971,28.5372,28.6704,6100.0
2011-09-14 10:40:00,32.32,32.33,32.21,32.24,2500.0,28.6971,28.7059,28.5994,28.626,2500.0
2011-09-14 10:50:00,32.31,32.32,32.25,32.32,2600.0,28.6882,28.6971,28.6349,28.6971,2600.0
2011-09-14 11:00:00,32.29,32.51,32.24,32.51,17500.0,28.6704,28.8658,28.626,28.8658,17500.0
2011-09-14 11:10:00,32.51,32.59,32.48,32.5,56200.0,28.8658,28.9368,28.8391,28.8569,56200.0
2011-09-14 11:20:00,32.5,32.56,32.49,32.52,5700.0,28.8569,28.9102,28.848,28.8746,5700.0
2011-09-14 11:30:00,32.52,32.56,32.48,32.54,7300.0,28.8746,28.9102,28.8391,28.8924,7300.0
2011-09-14 11:40:00,32.56,32.56,32.44,32.52,3000.0,28.9102,28.9102,28.8036,28.8746,3000.0
2011-09-14 11:50:00,32.54,32.65,32.54,32.6,27100.0,28.8924,28.9901,28.8924,28.9457,27100.0
2011-09-14 12:00:00,32.6,32.63,32.54,32.57,3400.0,28.9457,28.9723,28.8924,28.919,3400.0
2011-09-14 12:10:00,32.56,32.6,32.53,32.53,3400.0,28.9102,28.9457,28.8835,28.8835,3400.0
2011-09-14 12:20:00,32.53,32.62,32.51,32.6,5100.0,28.8835,28.9634,28.8658,28.9457,5100.0
2011-09-14 12:30:00,32.62,32.7,32.62,32.69,14100.0,28.9634,29.0345,28.9634,29.0256,14100.0
2011-09-14 12:40:00,32.7,32.74,32.67,32.72,5500.0,29.0345,29.07,29.0078,29.0522,5500.0
2011-09-14 12:50:00,32.73,32.73,32.64,32.66,3600.0,29.0611,29.0611,28.9812,28.9989,3600.0
2011-09-14 13:00:00,32.67,32.72,32.63,32.72,2500.0,29.0078,29.0522,28.9723,29.0522,2500.0
2011-09-14 13:10:00,32.69,32.72,32.65,32.66,2900.0,29.0256,29.0522,28.9901,28.9989,2900.0
2011-09-14 13:20:00,32.68,32.72,32.66,32.72,4500.0,29.0167,29.0522,28.9989,29.0522,4500.0
2011-09-14 13:30:00,32.74,32.9,32.72,32.9,2500.0,29.07,29.212,29.0522,29.212,2500.0
2011-09-14 13:40:00,32.88,32.94,32.88,32.91,9300.0,29.1943,29.2476,29.1943,29.2209,9300.0
2011-09-14 13:50:00,32.91,32.97,32.79,32.79,6400.0,29.2209,29.2742,29.1144,29.1144,6400.0
2011-09-14 14:00:00,32.81,33.02,32.81,33.01,3700.0,29.1321,29.3186,29.1321,29.3097,3700.0
2011-09-14 14:10:00,33.01,33.06,32.95,33.06,5400.0,29.3097,29.3541,29.2564,29.3541,5400.0
2011-09-14 14:20:00,33.1,33.1,32.96,33.02,5800.0,29.3896,29.3896,29.2653,29.3186,5800.0
2011-09-14 14:30:00,33.02,33.02,32.94,32.96,8100.0,29.3186,29.3186,29.2476,29.2653,8100.0
2011-09-14 14:40:00,32.97,32.98,32.91,32.93,86200.0,29.2742,29.2831,29.2209,29.2387,86200.0
2011-09-14 14:50:00,32.93,33.08,32.92,33.04,13700.0,29.2387,29.3719,29.2298,29.3364,13700.0
2011-09-14 15:00:00,33.05,33.2,33.05,33.18,9800.0,29.3452,29.4784,29.3452,29.4607,9800.0
2011-09-14 15:10:00,33.2,33.28,33.2,33.27,10400.0,29.4784,29.5494,29.4784,29.5406,10400.0
2011-09-14 15:20:00,33.29,33.44,33.23,33.37,16500.0,29.5583,29.6915,29.5051,29.6294,16500.0
2011-09-14 15:30:00,33.39,33.45,33.35,33.36,34000.0,29.6471,29.7004,29.6116,29.6205,34000.0
2011-09-14 15:40:00,33.36,33.38,33.1,33.14,76300.0,29.6205,29.6382,29.3896,29.4251,76300.0
2011-09-14 15:50:00,33.16,33.27,33.1,33.14,66400.0,29.4429,29.5406,29.3896,29.4251,66400.0
2011-09-15 09:30:00,32.56,33.07,32.56,32.81,34600.0,28.9102,29.363,28.9102,29.1321,34600.0
2011-09-15 09:40:00,32.85,32.88,32.56,32.57,24700.0,29.1677,29.1943,28.9102,28.919,24700.0
2011-09-15 09:50:00,32.64,32.75,32.39,32.39,23800.0,28.9812,29.0789,28.7592,28.7592,23800.0
2011-09-15 10:00:00,32.36,32.53,32.36,32.41,25900.0,28.7326,28.8835,28.7326,28.777,25900.0
2011-09-15 10:10:00,32.39,32.41,32.22,32.27,21900.0,28.7592,28.777,28.6083,28.6527,21900.0
2011-09-15 10:20:00,32.27,32.27,31.99,31.99,78900.0,28.6527,28.6527,28.4041,28.4041,78900.0
2011-09-15 10:30:00,31.97,31.97,31.68,31.79,113900.0,28.3863,28.3863,28.1288,28.2265,113900.0
2011-09-15 10:40:00,31.8,32.03,31.79,32.0,18500.0,28.2354,28.4396,28.2265,28.4129,18500.0
2011-09-15 10:50:00,32.01,32.08,31.9,32.05,20900.0,28.4218,28.484,28.3241,28.4573,20900.0
2011-09-15 11:00:00,32.05,32.19,31.99,32.15,15500.0,28.4573,28.5816,28.4041,28.5461,15500.0
2011-09-15 11:10:00,32.18,32.22,32.07,32.19,23300.0,28.5728,28.6083,28.4751,28.5816,23300.0
2011-09-15 11:20:00,32.16,32.2,32.06,32.1,14100.0,28.555,28.5905,28.4662,28.5017,14100.0
2011-09-15 11:30:00,32.14,32.2,32.13,32.16,9900.0,28.5372,28.5905,28.5284,28.555,9900.0
2011-09-15 11:40:00,32.16,32.21,32.12,32.19,14100.0,28.555,28.5994,28.5195,28.5816,14100.0
2011-09-15 11:50:00,32.2,32.2,32.08,32.1,16500.0,28.5905,28.5905,28.484,28.5017,16500.0
2011-09-15 12:00:00,32.1,32.28,32.08,32.26,34600.0,28.5017,28.6615,28.484,28.6438,34600.0
2011-09-15 12:10:00,32.25,32.29,32.2,32.22,10100.0,28.6349,28.6704,28.5905,28.6083,10100.0
2011-09-15 12:20:00,32.23,32.23,32.14,32.15,10900.0,28.6172,28.6172,28.5372,28.5461,10900.0
2011-09-15 12:30:00,32.15,32.22,32.15,32.22,20500.0,28.5461,28.6083,28.5461,28.6083,20500.0
2011-09-15 12:40:00,32.21,32.21,32.12,32.15,15700.0,28.5994,28.5994,28.5195,28.5461,15700.0
2011-09-15 12:50:00,32.15,32.16,32.11,32.16,11200.0,28.5461,28.555,28.5106,28.555,11200.0
2011-09-15 13:00:00,32.16,32.25,32.16,32.25,10400.0,28.555,28.6349,28.555,28.6349,10400.0
2011-09-15 13:10:00,32.26,32.27,32.19,32.2,15300.0,28.6438,28.6527,28.5816,28.5905,15300.0
2011-09-15 13:20:00,32.19,32.24,32.18,32.22,39400.0,28.5816,28.626,28.5728,28.6083,39400.0
2011-09-15 13:30:00,32.22,32.29,32.2,32.26,14300.0,28.6083,28.6704,28.5905,28.6438,14300.0
2011-09-15 13:40:00,32.25,32.32,32.24,32.32,8400.0,28.6349,28.6971,28.626,28.6971,8400.0
2011-09-15 13:50:00,32.28,32.37,32.28,32.37,11600.0,28.6615,28.7415,28.6615,28.7415,11600.0
2011-09-15 14:00:00,32.38,32.51,32.38,32.47,472800.0,28.7503,28.8658,28.7503,28.8302,472800.0
2011-09-15 14:10:00,32.48,32.63,32.48,32.62,17400.0,28.8391,28.9723,28.8391,28.9634,17400.0
2011-09-15 14:20:00,32.61,32.67,32.61,32.63,34600.0,28.9546,29.0078,28.9546,28.9723,34600.0
2011-09-15 14:30:00,32.63,32.64,32.58,32.6,20900.0,28.9723,28.9812,28.9279,28.9457,20900.0
2011-09-15 14:40:00,32.6,32.66,32.59,32.65,22600.0,28.9457,28.9989,28.9368,28.9901,22600.0
2011-09-15 14:50:00,32.66,32.78,32.65,32.72,28400.0,28.9989,29.1055,28.9901,29.0522,28400.0
2011-09-15 15:00:00,32.73,32.78,32.72,32.73,24100.0,29.0611,29.1055,29.0522,29.0611,24100.0
2011-09-15 15:10:00,32.73,32.75,32.67,32.67,22600.0,29.0611,29.0789,29.0078,29.0078,22600.0
2011-09-15 15:20:00,32.68,32.69,32.59,32.65,31300.0,29.0167,29.0256,28.9368,28.9901,31300.0
2011-09-15 15:30:00,32.67,32.68,32.55,32.62,42400.0,29.0078,29.0167,28.9013,28.9634,42400.0
2011-09-15 15:40:00,32.63,32.65,32.56,32.65,47100.0,28.9723,28.9901,28.9102,28.9901,47100.0
2011-09-15 15:50:00,32.64,32.66,32.44,32.52,136800.0,28.9812,28.9989,28.8036,28.8746,136800.0
2011-09-16 09:30:00,32.77,32.78,32.6,32.64,238600.0,29.0966,29.1055,28.9457,28.9812,238600.0
2011-09-16 09:40:00,32.63,32.74,32.55,32.74,12100.0,28.9723,29.07,28.9013,29.07,12100.0
2011-09-16 09:50:00,32.74,32.74,32.61,32.63,19700.0,29.07,29.07,28.9546,28.9723,19700.0
2011-09-16 10:00:00,32.61,32.61,32.53,32.57,8800.0,28.9546,28.9546,28.8835,28.919,8800.0
2011-09-16 10:10:00,32.57,32.62,32.54,32.55,12600.0,28.919,28.9634,28.8924,28.9013,12600.0
2011-09-16 10:20:00,32.54,32.54,32.36,32.36,7400.0,28.8924,28.8924,28.7326,28.7326,7400.0
2011-09-16 10:30:00,32.37,32.43,32.34,32.37,7100.0,28.7415,28.7947,28.7148,28.7415,7100.0
2011-09-16 10:40:00,32.38,32.47,32.33,32.33,5300.0,28.7503,28.8302,28.7059,28.7059,5300.0
2011-09-16 10:50:00,32.33,32.33,32.2,32.3,9300.0,28.7059,28.7059,28.5905,28.6793,9300.0
2011-09-16 11:00:00,32.33,32.42,32.29,32.41,10500.0,28.7059,28.7859,28.6704,28.777,10500.0
2011-09-16 11:10:00,32.42,32.53,32.33,32.33,18300.0,28.7859,28.8835,28.7059,28.7059,18300.0
2011-09-16 11:20:00,32.33,32.47,32.31,32.47,16700.0,28.7059,28.8302,28.6882,28.8302,16700.0
2011-09-16 11:30:00,32.45,32.51,32.38,32.51,12000.0,28.8125,28.8658,28.7503,28.8658,12000.0
2011-09-16 11:40:00,32.51,32.63,32.51,32.59,11900.0,28.8658,28.9723,28.8658,28.9368,11900.0
2011-09-16 11:50:00,32.6,32.7,32.6,32.63,15100.0,28.9457,29.0345,28.9457,28.9723,15100.0
2011-09-16 12:00:00,32.63,32.65,32.52,32.52,17500.0,28.9723,28.9901,28.8746,28.8746,17500.0
2011-09-16 12:10:00,32.52,32.56,32.5,32.56,14600.0,28.8746,28.9102,28.8569,28.9102,14600.0
2011-09-16 12:20:00,32.53,32.6,32.53,32.57,17000.0,28.8835,28.9457,28.8835,28.919,17000.0
2011-09-16 12:30:00,32.57,32.58,32.54,32.57,18100.0,28.919,28.9279,28.8924,28.919,18100.0
2011-09-16 12:40:00,32.57,32.61,32.54,32.61,12100.0,28.919,28.9546,28.8924,28.9546,12100.0
2011-09-16 12:50:00,32.6,32.67,32.58,32.67,8700.0,28.9457,29.0078,28.9279,29.0078,8700.0
2011-09-16 13:00:00,32.69,32.7,32.63,32.64,11700.0,29.0256,29.0345,28.9723,28.9812,11700.0
2011-09-16 13:10:00,32.63,32.68,32.63,32.68,7800.0,28.9723,29.0167,28.9723,29.0167,7800.0
2011-09-16 13:20:00,32.67,32.68,32.62,32.63,11200.0,29.0078,29.0167,28.9634,28.9723,11200.0
2011-09-16 13:30:00,32.61,32.61,32.42,32.45,13000.0,28.9546,28.9546,28.7859,28.8125,13000.0
2011-09-16 13:40:00,32.49,32.55,32.49,32.53,7000.0,28.848,28.9013,28.848,28.8835,7000.0
2011-09-16 13:50:00,32.55,32.59,32.54,32.54,13900.0,28.9013,28.9368,28.8924,28.8924,13900.0
2011-09-16 14:00:00,32.53,32.6,32.53,32.59,13100.0,28.8835,28.9457,28.8835,28.9368,13100.0
2011-09-16 14:10:00,32.58,32.6,32.53,32.53,11900.0,28.9279,28.9457,28.8835,28.8835,11900.0
2011-09-16 14:20:00,32.53,32.53,32.38,32.38,27300.0,28.8835,28.8835,28.7503,28.7503,27300.0
2011-09-16 14:30:00,32.37,32.43,32.37,32.38,23200.0,28.7415,28.7947,28.7415,28.7503,23200.0
2011-09-16 14:40:00,32.39,32.39,32.3,32.32,20800.0,28.7592,28.7592,28.6793,28.6971,20800.0
2011-09-16 14:50:00,32.33,32.53,32.33,32.53,15500.0,28.7059,28.8835,28.7059,28.8835,15500.0
2011-09-16 15:00:00,32.53,32.56,32.45,32.45,22400.0,28.8835,28.9102,28.8125,28.8125,22400.0
2011-09-16 15:10:00,32.45,32.5,32.45,32.48,16500.0,28.8125,28.8569,28.8125,28.8391,16500.0
2011-09-16 15:20:00,32.48,32.51,32.44,32.44,22300.0,28.8391,28.8658,28.8036,28.8036,22300.0
2011-09-16 15:30:00,32.44,32.53,32.44,32.52,25400.0,28.8036,28.8835,28.8036,28.8746,25400.0
2011-09-16 15:40:00,32.52,32.61,32.51,32.54,40100.0,28.8746,28.9546,28.8658,28.8924,40100.0
2011-09-16 15:50:00,32.55,32.61,32.48,32.6,60300.0,28.9013,28.9546,28.8391,28.9457,60300.0
2011-09-19 09:30:00,31.95,32.11,31.62,31.62,13200.0,28.3685,28.5106,28.0755,28.0755,13200.0
2011-09-19 09:40:00,31.6,31.62,31.48,31.53,11300.0,28.0578,28.0755,27.9512,27.9956,11300.0
2011-09-19 09:50:00,31.52,31.52,31.34,31.43,11000.0,27.9867,27.9867,27.8269,27.9068,11000.0
2011-09-19 10:00:00,31.39,31.58,31.39,31.58,7700.0,27.8713,28.04,27.8713,28.04,7700.0
2011-09-19 10:10:00,31.55,31.55,31.41,31.46,6600.0,28.0134,28.0134,27.8891,27.9335,6600.0
2011-09-19 10:20:00,31.48,31.49,31.42,31.44,12400.0,27.9512,27.9601,27.8979,27.9157,12400.0
2011-09-19 10:30:00,31.45,31.47,31.39,31.43,12200.0,27.9246,27.9423,27.8713,27.9068,12200.0
2011-09-19 10:40:00,31.41,31.43,31.37,31.4,6200.0,27.8891,27.9068,27.8536,27.8802,6200.0
2011-09-19 10:50:00,31.39,31.46,31.38,31.44,9700.0,27.8713,27.9335,27.8624,27.9157,9700.0
2011-09-19 11:00:00,31.41,31.58,31.4,31.58,14400.0,27.8891,28.04,27.8802,28.04,14400.0
2011-09-19 11:10:00,31.55,31.56,31.51,31.53,9300.0,28.0134,28.0223,27.9779,27.9956,9300.0
2011-09-19 11:20:00,31.54,31.59,31.54,31.55,12600.0,28.0045,28.0489,28.0045,28.0134,12600.0
2011-09-19 11:30:00,31.55,31.58,31.49,31.58,11200.0,28.0134,28.04,27.9601,28.04,11200.0
2011-09-19 11:40:00,31.58,31.74,31.58,31.74,10400.0,28.04,28.1821,28.04,28.1821,10400.0
2011-09-19 11:50:00,31.74,31.76,31.59,31.6,11400.0,28.1821,28.1998,28.0489,28.0578,11400.0
2011-09-19 12:00:00,31.59,31.6,31.51,31.51,31900.0,28.0489,28.0578,27.9779,27.9779,31900.0
2011-09-19 12:10:00,31.52,31.52,31.4,31.4,8300.0,27.9867,27.9867,27.8802,27.8802,8300.0
2011-09-19 12:20:00,31.41,31.42,31.34,31.4,9900.0,27.8891,27.8979,27.8269,27.8802,9900.0
2011-09-19 12:30:00,31.41,31.41,31.3,31.33,15800.0,27.8891,27.8891,27.7914,27.818,15800.0
2011-09-19 12:40:00,31.35,31.36,31.26,31.28,10400.0,27.8358,27.8447,27.7559,27.7736,10400.0
2011-09-19 12:50:00,31.28,31.31,31.19,31.3,9300.0,27.7736,27.8003,27.6937,27.7914,9300.0
2011-09-19 13:00:00,31.3,31.36,31.26,31.36,9800.0,27.7914,27.8447,27.7559,27.8447,9800.0
2011-09-19 13:10:00,31.38,31.38,31.26,31.33,5400.0,27.8624,27.8624,27.7559,27.818,5400.0
2011-09-19 13:20:00,31.3,31.42,31.3,31.42,6600.0,27.7914,27.8979,27.7914,27.8979,6600.0
2011-09-19 13:30:00,31.43,31.47,31.4,31.41,5100.0,27.9068,27.9423,27.8802,27.8891,5100.0
2011-09-19 13:40:00,31.42,31.51,31.41,31.46,13400.0,27.8979,27.9779,27.8891,27.9335,13400.0
2011-09-19 13:50:00,31.46,31.52,31.45,31.52,4400.0,27.9335,27.9867,27.9246,27.9867,4400.0
2011-09-19 14:00:00,31.51,31.52,31.42,31.48,9700.0,27.9779,27.9867,27.8979,27.9512,9700.0
2011-09-19 14:10:00,31.45,31.47,31.4,31.42,20000.0,27.9246,27.9423,27.8802,27.8979,20000.0
2011-09-19 14:20:00,31.43,31.43,31.31,31.33,7600.0,27.9068,27.9068,27.8003,27.818,7600.0
2011-09-19 14:30:00,31.34,31.37,31.32,31.36,9700.0,27.8269,27.8536,27.8092,27.8447,9700.0
2011-09-19 14:40:00,31.36,31.4,31.35,31.38,9000.0,27.8447,27.8802,27.8358,27.8624,9000.0
2011-09-19 14:50:00,31.38,31.46,31.36,31.36,10500.0,27.8624,27.9335,27.8447,27.8447,10500.0
2011-09-19 15:00:00,31.36,31.37,31.33,31.35,10600.0,27.8447,27.8536,27.818,27.8358,10600.0
2011-09-19 15:10:00,31.35,31.57,31.34,31.46,36800.0,27.8358,28.0311,27.8269,27.9335,36800.0
2011-09-19 15:20:00,31.46,31.56,31.43,31.5,27900.0,27.9335,28.0223,27.9068,27.969,27900.0
2011-09-19 15:30:00,31.55,31.61,31.53,31.6,28000.0,28.0134,28.0666,27.9956,28.0578,28000.0
2011-09-19 15:40:00,31.6,31.6,31.42,31.45,30800.0,28.0578,28.0578,27.8979,27.9246,30800.0
2011-09-19 15:50:00,31.43,31.47,31.3,31.34,52500.0,27.9068,27.9423,27.7914,27.8269,52500.0
2011-09-20 09:30:00,31.49,31.49,31.17,31.21,60700.0,27.9601,27.9601,27.676,27.7115,60700.0
2011-09-20 09:40:00,31.19,31.26,31.15,31.23,16400.0,27.6937,27.7559,27.6582,27.7292,16400.0
2011-09-20 09:50:00,31.27,31.64,31.27,31.64,18700.0,27.7648,28.0933,27.7648,28.0933,18700.0
2011-09-20 10:00:00,31.68,31.71,31.58,31.58,9000.0,28.1288,28.1554,28.04,28.04,9000.0
2011-09-20 10:10:00,31.57,31.62,31.48,31.57,14900.0,28.0311,28.0755,27.9512,28.0311,14900.0
2011-09-20 10:20:00,31.56,31.56,31.47,31.5,12800.0,28.0223,28.0223,27.9423,27.969,12800.0
2011-09-20 10:30:00,31.5,31.64,31.47,31.64,5800.0,27.969,28.0933,27.9423,28.0933,5800.0
2011-09-20 10:40:00,31.68,31.71,31.67,31.69,4800.0,28.1288,28.1554,28.1199,28.1377,4800.0
2011-09-20 10:50:00,31.7,31.73,31.57,31.61,22000.0,28.1466,28.1732,28.0311,28.0666,22000.0
2011-09-20 11:00:00,31.61,31.65,31.57,31.57,15000.0,28.0666,28.1022,28.0311,28.0311,15000.0
2011-09-20 11:10:00,31.6,31.63,31.51,31.55,5000.0,28.0578,28.0844,27.9779,28.0134,5000.0
2011-09-20 11:20:00,31.5,31.52,31.48,31.51,6300.0,27.969,27.9867,27.9512,27.9779,6300.0
2011-09-20 11:30:00,31.52,31.52,31.45,31.45,4900.0,27.9867,27.9867,27.9246,27.9246,4900.0
2011-09-20 11:40:00,31.48,31.5,31.43,31.5,9100.0,27.9512,27.969,27.9068,27.969,9100.0
2011-09-20 11:50:00,31.49,31.56,31.49,31.56,4000.0,27.9601,28.0223,27.9601,28.0223,4000.0
2011-09-20 12:00:00,31.55,31.57,31.4,31.41,124800.0,28.0134,28.0311,27.8802,27.8891,124800.0
2011-09-20 12:10:00,31.42,31.51,31.39,31.49,9400.0,27.8979,27.9779,27.8713,27.9601,9400.0
2011-09-20 12:20:00,31.5,31.52,31.49,31.5,6200.0,27.969,27.9867,27.9601,27.969,6200.0
2011-09-20 12:30:00,31.5,31.5,31.43,31.44,9800.0,27.969,27.969,27.9068,27.9157,9800.0
2011-09-20 12:40:00,31.42,31.48,31.37,31.48,5900.0,27.8979,27.9512,27.8536,27.9512,5900.0
2011-09-20 12:50:00,31.49,31.53,31.47,31.5,47100.0,27.9601,27.9956,27.9423,27.969,47100.0
2011-09-20 13:00:00,31.5,31.53,31.49,31.51,8600.0,27.969,27.9956,27.9601,27.9779,8600.0
2011-09-20 13:10:00,31.5,31.53,31.48,31.49,10400.0,27.969,27.9956,27.9512,27.9601,10400.0
2011-09-20 13:20:00,31.48,31.52,31.42,31.52,10300.0,27.9512,27.9867,27.8979,27.9867,10300.0
2011-09-20 13:30:00,31.54,31.57,31.51,31.54,7000.0,28.0045,28.0311,27.9779,28.0045,7000.0
2011-09-20 13:40:00,31.54,31.57,31.45,31.57,7900.0,28.0045,28.0311,27.9246,28.0311,7900.0
2011-09-20 13:50:00,31.53,31.56,31.51,31.52,6500.0,27.9956,28.0223,27.9779,27.9867,6500.0
2011-09-20 14:00:00,31.51,31.52,31.43,31.51,16000.0,27.9779,27.9867,27.9068,27.9779,16000.0
2011-09-20 14:10:00,31.5,31.52,31.48,31.48,9600.0,27.969,27.9867,27.9512,27.9512,9600.0
2011-09-20 14:20:00,31.48,31.5,31.42,31.48,5600.0,27.9512,27.969,27.8979,27.9512,5600.0
2011-09-20 14:30:00,31.48,31.51,31.31,31.44,24200.0,27.9512,27.9779,27.8003,27.9157,24200.0
2011-09-20 14:40:00,31.41,31.42,31.33,31.38,8900.0,27.8891,27.8979,27.818,27.8624,8900.0
2011-09-20 14:50:00,31.37,31.4,31.35,31.36,7300.0,27.8536,27.8802,27.8358,27.8447,7300.0
2011-09-20 15:00:00,31.37,31.42,31.25,31.25,12500.0,27.8536,27.8979,27.747,27.747,12500.0
2011-09-20 15:10:00,31.25,31.32,31.19,31.19,18000.0,27.747,27.8092,27.6937,27.6937,18000.0
2011-09-20 15:20:00,31.19,31.21,31.15,31.17,24600.0,27.6937,27.7115,27.6582,27.676,24600.0
2011-09-20 15:30:00,31.15,31.22,31.12,31.22,17400.0,27.6582,27.7204,27.6316,27.7204,17400.0
2011-09-20 15:40:00,31.23,31.23,30.96,31.0,21700.0,27.7292,27.7292,27.4895,27.525,21700.0
2011-09-20 15:50:00,31.01,31.06,30.94,30.96,55800.0,27.5339,27.5783,27.4718,27.4895,55800.0
2011-09-21 09:30:00,31.0,31.16,30.9,31.12,14500.0,27.525,27.6671,27.4362,27.6316,14500.0
2011-09-21 09:40:00,31.14,31.18,31.01,31.16,6600.0,27.6493,27.6849,27.5339,27.6671,6600.0
2011-09-21 09:50:00,31.11,31.17,30.97,31.16,10000.0,27.6227,27.676,27.4984,27.6671,10000.0
2011-09-21 10:00:00,31.17,31.23,30.99,31.0,7600.0,27.676,27.7292,27.5161,27.525,7600.0
2011-09-21 10:10:00,30.98,31.0,30.85,30.89,5400.0,27.5073,27.525,27.3918,27.4274,5400.0
2011-09-21 10:20:00,30.93,30.94,30.89,30.9,2300.0,27.4629,27.4718,27.4274,27.4362,2300.0
2011-09-21 10:30:00,30.91,30.91,30.72,30.8,8400.0,27.4451,27.4451,27.2764,27.3474,8400.0
2011-09-21 10:40:00,30.8,30.88,30.77,30.78,6300.0,27.3474,27.4185,27.3208,27.3297,6300.0
2011-09-21 10:50:00,30.79,30.79,30.66,30.66,2900.0,27.3386,27.3386,27.2231,27.2231,2900.0
2011-09-21 11:00:00,30.7,30.73,30.64,30.66,10100.0,27.2587,27.2853,27.2054,27.2231,10100.0
2011-09-21 11:10:00,30.66,30.76,30.66,30.7,11400.0,27.2231,27.3119,27.2231,27.2587,11400.0
2011-09-21 11:20:00,30.71,30.81,30.7,30.81,5400.0,27.2675,27.3563,27.2587,27.3563,5400.0
2011-09-21 11:30:00,30.84,31.05,30.84,31.04,6700.0,27.383,27.5694,27.383,27.5605,6700.0
2011-09-21 11:40:00,31.04,31.13,31.0,31.0,15600.0,27.5605,27.6405,27.525,27.525,15600.0
2011-09-21 11:50:00,31.01,31.01,30.93,30.94,2600.0,27.5339,27.5339,27.4629,27.4718,2600.0
2011-09-21 12:00:00,30.93,30.96,30.86,30.86,4500.0,27.4629,27.4895,27.4007,27.4007,4500.0
2011-09-21 12:10:00,30.84,30.92,30.84,30.88,3600.0,27.383,27.454,27.383,27.4185,3600.0
2011-09-21 12:20:00,30.87,30.9,30.74,30.77,11200.0,27.4096,27.4362,27.2942,27.3208,11200.0
2011-09-21 12:30:00,30.78,30.86,30.74,30.86,7600.0,27.3297,27.4007,27.2942,27.4007,7600.0
2011-09-21 12:40:00,30.85,30.86,30.73,30.75,8700.0,27.3918,27.4007,27.2853,27.3031,8700.0
2011-09-21 12:50:00,30.75,30.76,30.7,30.76,13300.0,27.3031,27.3119,27.2587,27.3119,13300.0
2011-09-21 13:00:00,30.8,30.91,30.78,30.9,5300.0,27.3474,27.4451,27.3297,27.4362,5300.0
2011-09-21 13:10:00,30.89,30.92,30.79,30.79,4400.0,27.4274,27.454,27.3386,27.3386,4400.0
2011-09-21 13:20:00,30.77,30.88,30.77,30.87,3100.0,27.3208,27.4185,27.3208,27.4096,3100.0
2011-09-21 13:30:00,30.87,30.87,30.8,30.83,5000.0,27.4096,27.4096,27.3474,27.3741,5000.0
2011-09-21 13:40:00,30.83,30.88,30.83,30.85,4200.0,27.3741,27.4185,27.3741,27.3918,4200.0
2011-09-21 13:50:00,30.84,30.84,30.79,30.79,8800.0,27.383,27.383,27.3386,27.3386,8800.0
2011-09-21 14:00:00,30.8,30.89,30.8,30.85,8500.0,27.3474,27.4274,27.3474,27.3918,8500.0
2011-09-21 14:10:00,30.86,30.94,30.83,30.87,12600.0,27.4007,27.4718,27.3741,27.4096,12600.0
2011-09-21 14:20:00,30.92,30.97,30.68,30.81,25200.0,27.454,27.4984,27.2409,27.3563,25200.0
2011-09-21 14:30:00,30.81,30.88,30.55,30.65,31400.0,27.3563,27.4185,27.1255,27.2143,31400.0
2011-09-21 14:40:00,30.62,30.7,30.57,30.68,9900.0,27.1876,27.2587,27.1432,27.2409,9900.0
2011-09-21 14:50:00,30.68,30.73,30.56,30.58,11800.0,27.2409,27.2853,27.1344,27.1521,11800.0
2011-09-21 15:00:00,30.59,30.72,30.55,30.67,14500.0,27.161,27.2764,27.1255,27.232,14500.0
2011-09-21 15:10:00,30.68,30.75,30.6,30.63,8100.0,27.2409,27.3031,27.1699,27.1965,8100.0
2011-09-21 15:20:00,30.66,30.66,30.5,30.5,16600.0,27.2231,27.2231,27.0811,27.0811,16600.0
2011-09-21 15:30:00,30.5,30.53,30.21,30.25,29600.0,27.0811,27.1077,26.8236,26.8591,29600.0
2011-09-21 15:40:00,30.25,30.25,30.1,30.1,28300.0,26.8591,26.8591,26.7259,26.7259,28300.0
2011-09-21 15:50:00,30.1,30.12,29.64,29.68,119000.0,26.7259,26.7437,26.3175,26.353,119000.0
2011-09-22 09:30:00,28.66,29.06,28.55,28.93,10600.0,25.4473,25.8025,25.3497,25.6871,10600.0
2011-09-22 09:40:00,28.96,29.09,28.81,28.81,3100.0,25.7137,25.8291,25.5805,25.5805,3100.0
2011-09-22 09:50:00,28.84,28.91,28.74,28.84,22000.0,25.6072,25.6693,25.5184,25.6072,22000.0
2011-09-22 10:00:00,28.86,29.13,28.85,29.08,17100.0,25.6249,25.8646,25.616,25.8203,17100.0
2011-09-22 10:10:00,29.11,29.27,29.06,29.26,22100.0,25.8469,25.989,25.8025,25.9801,22100.0
2011-09-22 10:20:00,29.31,29.46,29.24,29.25,13200.0,26.0245,26.1577,25.9623,25.9712,13200.0
2011-09-22 10:30:00,29.3,29.38,29.19,29.23,9100.0,26.0156,26.0866,25.9179,25.9534,9100.0
2011-09-22 10:40:00,29.16,29.37,29.12,29.28,4600.0,25.8913,26.0777,25.8558,25.9978,4600.0
2011-09-22 10:50:00,29.3,29.3,29.04,29.05,10100.0,26.0156,26.0156,25.7847,25.7936,10100.0
2011-09-22 11:00:00,29.06,29.16,29.04,29.04,5300.0,25.8025,25.8913,25.7847,25.7847,5300.0
2011-09-22 11:10:00,29.05,29.14,29.02,29.14,7400.0,25.7936,25.8735,25.767,25.8735,7400.0
2011-09-22 11:20:00,29.16,29.18,29.07,29.08,11600.0,25.8913,25.909,25.8114,25.8203,11600.0
2011-09-22 11:30:00,29.07,29.23,29.07,29.19,9200.0,25.8114,25.9534,25.8114,25.9179,9200.0
2011-09-22 11:40:00,29.14,29.18,29.07,29.09,6900.0,25.8735,25.909,25.8114,25.8291,6900.0
2011-09-22 11:50:00,29.02,29.04,28.95,28.95,7800.0,25.767,25.7847,25.7048,25.7048,7800.0
2011-09-22 12:00:00,28.92,28.96,28.83,28.9,10100.0,25.6782,25.7137,25.5983,25.6604,10100.0
2011-09-22 12:10:00,28.91,29.01,28.9,28.95,6700.0,25.6693,25.7581,25.6604,25.7048,6700.0
2011-09-22 12:20:00,28.96,29.08,28.91,29.04,19800.0,25.7137,25.8203,25.6693,25.7847,19800.0
2011-09-22 12:30:00,29.04,29.16,29.04,29.1,31400.0,25.7847,25.8913,25.7847,25.838,31400.0
2011-09-22 12:40:00,29.1,29.23,29.1,29.23,6400.0,25.838,25.9534,25.838,25.9534,6400.0
2011-09-22 12:50:00,29.23,29.33,29.23,29.31,21500.0,25.9534,26.0422,25.9534,26.0245,21500.0
2011-09-22 13:00:00,29.33,29.34,29.14,29.14,9200.0,26.0422,26.0511,25.8735,25.8735,9200.0
2011-09-22 13:10:00,29.14,29.19,29.14,29.16,8500.0,25.8735,25.9179,25.8735,25.8913,8500.0
2011-09-22 13:20:00,29.15,29.17,29.05,29.09,14000.0,25.8824,25.9002,25.7936,25.8291,14000.0
2011-09-22 13:30:00,29.07,29.16,29.01,29.05,14600.0,25.8114,25.8913,25.7581,25.7936,14600.0
2011-09-22 13:40:00,29.03,29.07,28.95,29.01,12100.0,25.7759,25.8114,25.7048,25.7581,12100.0
2011-09-22 13:50:00,29.01,29.01,28.74,28.79,9900.0,25.7581,25.7581,25.5184,25.5628,9900.0
2011-09-22 14:00:00,28.79,29.03,28.78,28.99,18900.0,25.5628,25.7759,25.5539,25.7403,18900.0
2011-09-22 14:10:00,28.97,29.08,28.94,29.06,23400.0,25.7226,25.8203,25.6959,25.8025,23400.0
2011-09-22 14:20:00,29.07,29.4,29.06,29.21,43000.0,25.8114,26.1044,25.8025,25.9357,43000.0
2011-09-22 14:30:00,29.18,29.25,28.98,29.01,47000.0,25.909,25.9712,25.7315,25.7581,47000.0
2011-09-22 14:40:00,29.03,29.21,28.99,29.11,28400.0,25.7759,25.9357,25.7403,25.8469,28400.0
2011-09-22 14:50:00,29.12,29.14,29.03,29.05,31300.0,25.8558,25.8735,25.7759,25.7936,31300.0
2011-09-22 15:00:00,29.02,29.02,28.92,29.01,45800.0,25.767,25.767,25.6782,25.7581,45800.0
2011-09-22 15:10:00,29.01,29.11,28.94,28.95,33600.0,25.7581,25.8469,25.6959,25.7048,33600.0
2011-09-22 15:20:00,28.92,28.98,28.82,28.96,46600.0,25.6782,25.7315,25.5894,25.7137,46600.0
2011-09-22 15:30:00,29.0,29.14,28.92,29.13,39500.0,25.7492,25.8735,25.6782,25.8646,39500.0
2011-09-22 15:40:00,29.17,29.19,28.83,28.94,121100.0,25.9002,25.9179,25.5983,25.6959,121100.0
2011-09-22 15:50:00,28.98,29.28,28.94,29.21,116000.0,25.7315,25.9978,25.6959,25.9357,116000.0
2011-09-23 09:30:00,28.95,29.01,28.87,28.97,15100.0,25.7048,25.7581,25.6338,25.7226,15100.0
2011-09-23 09:40:00,28.94,29.17,28.84,29.06,9700.0,25.6959,25.9002,25.6072,25.8025,9700.0
2011-09-23 09:50:00,29.07,29.39,29.03,29.25,14600.0,25.8114,26.0955,25.7759,25.9712,14600.0
2011-09-23 10:00:00,29.3,29.32,29.05,29.08,52600.0,26.0156,26.0333,25.7936,25.8203,52600.0
2011-09-23 10:10:00,29.11,29.15,28.89,28.89,10200.0,25.8469,25.8824,25.6516,25.6516,10200.0
2011-09-23 10:20:00,28.9,29.08,28.87,29.02,12700.0,25.6604,25.8203,25.6338,25.767,12700.0
2011-09-23 10:30:00,29.09,29.15,29.04,29.13,3400.0,25.8291,25.8824,25.7847,25.8646,3400.0
2011-09-23 10:40:00,29.12,29.35,29.06,29.33,10800.0,25.8558,26.06,25.8025,26.0422,10800.0
2011-09-23 10:50:00,29.36,29.43,29.34,29.39,4800.0,26.0689,26.131,26.0511,26.0955,4800.0
2011-09-23 11:00:00,29.34,29.49,29.33,29.45,7900.0,26.0511,26.1843,26.0422,26.1488,7900.0
2011-09-23 11:10:00,29.47,29.6,29.42,29.58,13000.0,26.1665,26.282,26.1221,26.2642,13000.0
2011-09-23 11:20:00,29.59,29.62,29.52,29.6,7600.0,26.2731,26.2997,26.2109,26.282,7600.0
2011-09-23 11:30:00,29.59,29.59,29.47,29.47,11900.0,26.2731,26.2731,26.1665,26.1665,11900.0
2011-09-23 11:40:00,29.48,29.52,29.43,29.5,11000.0,26.1754,26.2109,26.131,26.1932,11000.0
2011-09-23 11:50:00,29.5,29.58,29.46,29.58,12300.0,26.1932,26.2642,26.1577,26.2642,12300.0
2011-09-23 12:00:00,29.59,29.6,29.45,29.56,10500.0,26.2731,26.282,26.1488,26.2464,10500.0
2011-09-23 12:10:00,29.53,29.61,29.47,29.6,13100.0,26.2198,26.2908,26.1665,26.282,13100.0
2011-09-23 12:20:00,29.58,29.58,29.41,29.45,8800.0,26.2642,26.2642,26.1133,26.1488,8800.0
2011-09-23 12:30:00,29.46,29.58,29.45,29.5,42200.0,26.1577,26.2642,26.1488,26.1932,42200.0
2011-09-23 12:40:00,29.5,29.6,29.43,29.51,22000.0,26.1932,26.282,26.131,26.2021,22000.0
2011-09-23 12:50:00,29.5,29.7,29.48,29.48,12000.0,26.1932,26.3708,26.1754,26.1754,12000.0
2011-09-23 13:00:00,29.5,29.58,29.43,29.46,14800.0,26.1932,26.2642,26.131,26.1577,14800.0
2011-09-23 13:10:00,29.48,29.66,29.48,29.61,49100.0,26.1754,26.3352,26.1754,26.2908,49100.0
2011-09-23 13:20:00,29.62,29.67,29.6,29.61,17600.0,26.2997,26.3441,26.282,26.2908,17600.0
2011-09-23 13:30:00,29.61,29.75,29.61,29.64,43500.0,26.2908,26.4151,26.2908,26.3175,43500.0
2011-09-23 13:40:00,29.64,29.86,29.62,29.86,26600.0,26.3175,26.5128,26.2997,26.5128,26600.0
2011-09-23 13:50:00,29.87,29.9,29.76,29.76,21000.0,26.5217,26.5483,26.424,26.424,21000.0
2011-09-23 14:00:00,29.79,29.87,29.63,29.64,36300.0,26.4507,26.5217,26.3086,26.3175,36300.0
2011-09-23 14:10:00,29.64,29.66,29.62,29.63,34800.0,26.3175,26.3352,26.2997,26.3086,34800.0
2011-09-23 14:20:00,29.64,29.71,29.59,29.65,54100.0,26.3175,26.3796,26.2731,26.3264,54100.0
2011-09-23 14:30:00,29.65,29.77,29.49,29.52,50100.0,26.3264,26.4329,26.1843,26.2109,50100.0
2011-09-23 14:40:00,29.53,29.54,29.43,29.48,24000.0,26.2198,26.2287,26.131,26.1754,24000.0
2011-09-23 14:50:00,29.46,29.52,29.42,29.45,14100.0,26.1577,26.2109,26.1221,26.1488,14100.0
2011-09-23 15:00:00,29.46,29.53,29.4,29.44,32100.0,26.1577,26.2198,26.1044,26.1399,32100.0
2011-09-23 15:10:00,29.41,29.54,29.36,29.49,18200.0,26.1133,26.2287,26.0689,26.1843,18200.0
2011-09-23 15:20:00,29.49,29.6,29.46,29.56,72700.0,26.1843,26.282,26.1577,26.2464,72700.0
2011-09-23 15:30:00,29.57,29.59,29.47,29.54,52900.0,26.2553,26.2731,26.1665,26.2287,52900.0
2011-09-23 15:40:00,29.56,29.58,29.47,29.52,67500.0,26.2464,26.2642,26.1665,26.2109,67500.0
2011-09-23 15:50:00,29.52,29.7,29.46,29.66,90000.0,26.2109,26.3708,26.1577,26.3352,90000.0
2011-09-26 09:30:00,30.08,30.42,30.07,30.14,24900.0,26.7082,27.01,26.6993,26.7614,24900.0
2011-09-26 09:40:00,30.14,30.31,30.11,30.31,41000.0,26.7614,26.9124,26.7348,26.9124,41000.0
2011-09-26 09:50:00,30.29,30.3,29.99,30.03,27400.0,26.8946,26.9035,26.6282,26.6638,27400.0
2011-09-26 10:00:00,30.03,30.16,30.01,30.05,64200.0,26.6638,26.7792,26.646,26.6815,64200.0
2011-09-26 10:10:00,30.06,30.12,30.01,30.03,38400.0,26.6904,26.7437,26.646,26.6638,38400.0
2011-09-26 10:20:00,30.04,30.19,30.01,30.16,21700.0,26.6726,26.8058,26.646,26.7792,21700.0
2011-09-26 10:30:00,30.18,30.19,30.0,30.08,41600.0,26.7969,26.8058,26.6371,26.7082,41600.0
2011-09-26 10:40:00,30.07,30.26,30.05,30.11,24500.0,26.6993,26.868,26.6815,26.7348,24500.0
2011-09-26 10:50:00,30.09,30.34,30.09,30.34,16100.0,26.717,26.939,26.717,26.939,16100.0
2011-09-26 11:00:00,30.33,30.41,30.3,30.33,15500.0,26.9301,27.0012,26.9035,26.9301,15500.0
2011-09-26 11:10:00,30.32,30.45,30.25,30.42,12500.0,26.9213,27.0367,26.8591,27.01,12500.0
2011-09-26 11:20:00,30.45,30.55,30.41,30.55,9800.0,27.0367,27.1255,27.0012,27.1255,9800.0
2011-09-26 11:30:00,30.53,30.6,30.43,30.6,9800.0,27.1077,27.1699,27.0189,27.1699,9800.0
2011-09-26 11:40:00,30.6,30.64,30.52,30.6,13400.0,27.1699,27.2054,27.0988,27.1699,13400.0
2011-09-26 11:50:00,30.6,30.67,30.51,30.62,8300.0,27.1699,27.232,27.09,27.1876,8300.0
2011-09-26 12:00:00,30.62,30.62,30.47,30.47,7500.0,27.1876,27.1876,27.0544,27.0544,7500.0
2011-09-26 12:10:00,30.47,30.5,30.42,30.5,15500.0,27.0544,27.0811,27.01,27.0811,15500.0
2011-09-26 12:20:00,30.51,30.62,30.49,30.61,21200.0,27.09,27.1876,27.0722,27.1787,21200.0
2011-09-26 12:30:00,30.62,30.66,30.58,30.63,12700.0,27.1876,27.2231,27.1521,27.1965,12700.0
2011-09-26 12:40:00,30.62,30.67,30.48,30.48,30600.0,27.1876,27.232,27.0633,27.0633,30600.0
2011-09-26 12:50:00,30.48,30.51,30.41,30.49,19100.0,27.0633,27.09,27.0012,27.0722,19100.0
2011-09-26 13:00:00,30.48,30.48,30.38,30.43,13300.0,27.0633,27.0633,26.9745,27.0189,13300.0
2011-09-26 13:10:00,30.41,30.49,30.27,30.49,66200.0,27.0012,27.0722,26.8769,27.0722,66200.0
2011-09-26 13:20:00,30.52,30.6,30.52,30.54,6700.0,27.0988,27.1699,27.0988,27.1166,6700.0
2011-09-26 13:30:00,30.54,30.61,30.38,30.41,10200.0,27.1166,27.1787,26.9745,27.0012,10200.0
2011-09-26 13:40:00,30.43,30.52,30.43,30.47,5600.0,27.0189,27.0988,27.0189,27.0544,5600.0
2011-09-26 13:50:00,30.43,30.52,30.39,30.47,4200.0,27.0189,27.0988,26.9834,27.0544,4200.0
2011-09-26 14:00:00,30.44,30.69,30.44,30.51,26000.0,27.0278,27.2498,27.0278,27.09,26000.0
2011-09-26 14:10:00,30.52,30.61,30.49,30.59,32400.0,27.0988,27.1787,27.0722,27.161,32400.0
2011-09-26 14:20:00,30.59,30.64,30.57,30.64,24400.0,27.161,27.2054,27.1432,27.2054,24400.0
2011-09-26 14:30:00,30.61,30.86,30.61,30.84,20400.0,27.1787,27.4007,27.1787,27.383,20400.0
2011-09-26 14:40:00,30.85,31.01,30.85,30.94,16800.0,27.3918,27.5339,27.3918,27.4718,16800.0
2011-09-26 14:50:00,30.93,31.01,30.87,30.99,16900.0,27.4629,27.5339,27.4096,27.5161,16900.0
2011-09-26 15:00:00,30.98,31.11,30.98,31.01,21400.0,27.5073,27.6227,27.5073,27.5339,21400.0
2011-09-26 15:10:00,31.03,31.14,31.01,31.14,18700.0,27.5517,27.6493,27.5339,27.6493,18700.0
2011-09-26 15:20:00,31.15,31.19,31.08,31.13,41000.0,27.6582,27.6937,27.5961,27.6405,41000.0
2011-09-26 15:30:00,31.13,31.27,31.09,31.25,46300.0,27.6405,27.7648,27.6049,27.747,46300.0
2011-09-26 15:40:00,31.25,31.35,31.19,31.35,50000.0,27.747,27.8358,27.6937,27.8358,50000.0
2011-09-26 15:50:00,31.35,31.62,31.34,31.61,92500.0,27.8358,28.0755,27.8269,28.0666,92500.0
2011-09-27 09:30:00,32.27,32.44,31.85,31.85,12300.0,28.6527,28.8036,28.2797,28.2797,12300.0
2011-09-27 09:40:00,31.88,31.96,31.71,31.93,14700.0,28.3064,28.3774,28.1554,28.3508,14700.0
2011-09-27 09:50:00,32.06,32.11,32.02,32.11,22000.0,28.4662,28.5106,28.4307,28.5106,22000.0
2011-09-27 10:00:00,32.13,32.22,31.93,32.07,21900.0,28.5284,28.6083,28.3508,28.4751,21900.0
2011-09-27 10:10:00,32.07,32.28,32.06,32.22,53600.0,28.4751,28.6615,28.4662,28.6083,53600.0
2011-09-27 10:20:00,32.23,32.42,32.23,32.29,16000.0,28.6172,28.7859,28.6172,28.6704,16000.0
2011-09-27 10:30:00,32.29,32.3,32.22,32.22,13900.0,28.6704,28.6793,28.6083,28.6083,13900.0
2011-09-27 10:40:00,32.22,32.33,32.17,32.31,11400.0,28.6083,28.7059,28.5639,28.6882,11400.0
2011-09-27 10:50:00,32.3,32.54,32.29,32.52,14000.0,28.6793,28.8924,28.6704,28.8746,14000.0
2011-09-27 11:00:00,32.52,32.57,32.47,32.57,13600.0,28.8746,28.919,28.8302,28.919,13600.0
2011-09-27 11:10:00,32.56,32.56,32.36,32.4,17300.0,28.9102,28.9102,28.7326,28.7681,17300.0
2011-09-27 11:20:00,32.39,32.42,32.21,32.39,19400.0,28.7592,28.7859,28.5994,28.7592,19400.0
2011-09-27 11:30:00,32.41,32.5,32.32,32.34,11000.0,28.777,28.8569,28.6971,28.7148,11000.0
2011-09-27 11:40:00,32.33,32.36,32.19,32.2,14200.0,28.7059,28.7326,28.5816,28.5905,14200.0
2011-09-27 11:50:00,32.19,32.41,32.18,32.39,14200.0,28.5816,28.777,28.5728,28.7592,14200.0
2011-09-27 12:00:00,32.37,32.47,32.32,32.43,9700.0,28.7415,28.8302,28.6971,28.7947,9700.0
2011-09-27 12:10:00,32.44,32.61,32.42,32.57,8500.0,28.8036,28.9546,28.7859,28.919,8500.0
2011-09-27 12:20:00,32.57,32.69,32.5,32.64,9200.0,28.919,29.0256,28.8569,28.9812,9200.0
2011-09-27 12:30:00,32.6,32.6,32.44,32.46,5000.0,28.9457,28.9457,28.8036,28.8214,5000.0
2011-09-27 12:40:00,32.45,32.45,32.38,32.43,9800.0,28.8125,28.8125,28.7503,28.7947,9800.0
2011-09-27 12:50:00,32.42,32.55,32.38,32.53,15000.0,28.7859,28.9013,28.7503,28.8835,15000.0
2011-09-27 13:00:00,32.52,32.6,32.5,32.58,13000.0,28.8746,28.9457,28.8569,28.9279,13000.0
2011-09-27 13:10:00,32.56,32.67,32.53,32.67,12400.0,28.9102,29.0078,28.8835,29.0078,12400.0
2011-09-27 13:20:00,32.67,32.92,32.63,32.9,30200.0,29.0078,29.2298,28.9723,29.212,30200.0
2011-09-27 13:30:00,32.9,33.02,32.84,33.01,26500.0,29.212,29.3186,29.1588,29.3097,26500.0
2011-09-27 13:40:00,33.0,33.01,32.91,32.93,20400.0,29.3008,29.3097,29.2209,29.2387,20400.0
2011-09-27 13:50:00,32.94,32.95,32.8,32.88,13600.0,29.2476,29.2564,29.1233,29.1943,13600.0
2011-09-27 14:00:00,32.86,32.9,32.75,32.75,11600.0,29.1765,29.212,29.0789,29.0789,11600.0
2011-09-27 14:10:00,32.74,32.76,32.68,32.72,14100.0,29.07,29.0877,29.0167,29.0522,14100.0
2011-09-27 14:20:00,32.72,32.72,32.59,32.6,16600.0,29.0522,29.0522,28.9368,28.9457,16600.0
2011-09-27 14:30:00,32.63,32.7,32.6,32.6,16900.0,28.9723,29.0345,28.9457,28.9457,16900.0
2011-09-27 14:40:00,32.6,32.65,32.49,32.51,19300.0,28.9457,28.9901,28.848,28.8658,19300.0
2011-09-27 14:50:00,32.49,32.56,32.43,32.53,14400.0,28.848,28.9102,28.7947,28.8835,14400.0
2011-09-27 15:00:00,32.56,32.56,32.33,32.4,29500.0,28.9102,28.9102,28.7059,28.7681,29500.0
2011-09-27 15:10:00,32.41,32.41,32.24,32.31,60000.0,28.777,28.777,28.626,28.6882,60000.0
2011-09-27 15:20:00,32.31,32.33,31.97,32.02,71800.0,28.6882,28.7059,28.3863,28.4307,71800.0
2011-09-27 15:30:00,32.03,32.25,32.02,32.15,53300.0,28.4396,28.6349,28.4307,28.5461,53300.0
2011-09-27 15:40:00,32.16,32.26,32.08,32.17,112600.0,28.555,28.6438,28.484,28.5639,112600.0
2011-09-27 15:50:00,32.17,32.23,32.08,32.21,97900.0,28.5639,28.6172,28.484,28.5994,97900.0
2011-09-28 09:30:00,32.22,32.37,31.79,32.0,9500.0,28.6083,28.7415,28.2265,28.4129,9500.0
2011-09-28 09:40:00,32.0,32.19,31.98,32.12,18000.0,28.4129,28.5816,28.3952,28.5195,18000.0
2011-09-28 09:50:00,32.13,32.45,32.13,32.37,16300.0,28.5284,28.8125,28.5284,28.7415,16300.0
2011-09-28 10:00:00,32.34,32.37,32.26,32.33,7100.0,28.7148,28.7415,28.6438,28.7059,7100.0
2011-09-28 10:10:00,32.32,32.35,32.07,32.09,19100.0,28.6971,28.7237,28.4751,28.4928,19100.0
2011-09-28 10:20:00,32.0,32.18,31.97,32.14,34700.0,28.4129,28.5728,28.3863,28.5372,34700.0
2011-09-28 10:30:00,32.16,32.2,32.0,32.09,41000.0,28.555,28.5905,28.4129,28.4928,41000.0
2011-09-28 10:40:00,32.09,32.27,32.08,32.26,30600.0,28.4928,28.6527,28.484,28.6438,30600.0
2011-09-28 10:50:00,32.27,32.37,32.23,32.28,15400.0,28.6527,28.7415,28.6172,28.6615,15400.0
2011-09-28 11:00:00,32.24,32.24,31.86,31.86,14900.0,28.626,28.626,28.2886,28.2886,14900.0
2011-09-28 11:10:00,31.88,31.96,31.85,31.85,15500.0,28.3064,28.3774,28.2797,28.2797,15500.0
2011-09-28 11:20:00,31.85,31.88,31.71,31.76,14200.0,28.2797,28.3064,28.1554,28.1998,14200.0
2011-09-28 11:30:00,31.75,31.92,31.58,31.91,14400.0,28.191,28.3419,28.04,28.333,14400.0
2011-09-28 11:40:00,31.91,31.99,31.81,31.99,14800.0,28.333,28.4041,28.2442,28.4041,14800.0
2011-09-28 11:50:00,31.98,32.04,31.98,32.02,8200.0,28.3952,28.4484,28.3952,28.4307,8200.0
2011-09-28 12:00:00,32.0,32.04,31.8,31.81,7100.0,28.4129,28.4484,28.2354,28.2442,7100.0
2011-09-28 12:10:00,31.81,31.83,31.74,31.82,7800.0,28.2442,28.262,28.1821,28.2531,7800.0
2011-09-28 12:20:00,31.83,32.01,31.83,32.0,6100.0,28.262,28.4218,28.262,28.4129,6100.0
2011-09-28 12:30:00,31.97,32.0,31.9,31.94,7900.0,28.3863,28.4129,28.3241,28.3597,7900.0
2011-09-28 12:40:00,31.92,31.94,31.87,31.89,5200.0,28.3419,28.3597,28.2975,28.3153,5200.0
2011-09-28 12:50:00,31.87,31.98,31.86,31.92,8000.0,28.2975,28.3952,28.2886,28.3419,8000.0
2011-09-28 13:00:00,31.93,31.93,31.83,31.85,5200.0,28.3508,28.3508,28.262,28.2797,5200.0
2011-09-28 13:10:00,31.84,31.84,31.77,31.8,7500.0,28.2709,28.2709,28.2087,28.2354,7500.0
2011-09-28 13:20:00,31.77,31.78,31.56,31.6,7100.0,28.2087,28.2176,28.0223,28.0578,7100.0
2011-09-28 13:30:00,31.62,31.65,31.47,31.62,12000.0,28.0755,28.1022,27.9423,28.0755,12000.0
2011-09-28 13:40:00,31.62,31.69,31.62,31.63,24300.0,28.0755,28.1377,28.0755,28.0844,24300.0
2011-09-28 13:50:00,31.64,31.7,31.52,31.52,12500.0,28.0933,28.1466,27.9867,27.9867,12500.0
2011-09-28 14:00:00,31.51,31.51,31.34,31.42,10900.0,27.9779,27.9779,27.8269,27.8979,10900.0
2011-09-28 14:10:00,31.42,31.54,31.38,31.52,6600.0,27.8979,28.0045,27.8624,27.9867,6600.0
2011-09-28 14:20:00,31.52,31.52,31.42,31.45,9900.0,27.9867,27.9867,27.8979,27.9246,9900.0
2011-09-28 14:30:00,31.44,31.53,31.37,31.51,7800.0,27.9157,27.9956,27.8536,27.9779,7800.0
2011-09-28 14:40:00,31.5,31.52,31.42,31.43,8500.0,27.969,27.9867,27.8979,27.9068,8500.0
2011-09-28 14:50:00,31.43,31.55,31.39,31.5,9300.0,27.9068,28.0134,27.8713,27.969,9300.0
2011-09-28 15:00:00,31.51,31.66,31.5,31.62,50400.0,27.9779,28.111,27.969,28.0755,50400.0
2011-09-28 15:10:00,31.62,31.77,31.61,31.62,26400.0,28.0755,28.2087,28.0666,28.0755,26400.0
2011-09-28 15:20:00,31.61,31.61,31.51,31.54,31500.0,28.0666,28.0666,27.9779,28.0045,31500.0
2011-09-28 15:30:00,31.55,31.55,31.14,31.22,105000.0,28.0134,28.0134,27.6493,27.7204,105000.0
2011-09-28 15:40:00,31.22,31.35,31.18,31.31,142400.0,27.7204,27.8358,27.6849,27.8003,142400.0
2011-09-28 15:50:00,31.31,31.39,31.23,31.36,256400.0,27.8003,27.8713,27.7292,27.8447,256400.0
2011-09-29 09:30:00,31.76,32.1,31.76,32.08,13500.0,28.1998,28.5017,28.1998,28.484,13500.0
2011-09-29 09:40:00,32.08,32.32,32.02,32.3,20400.0,28.484,28.6971,28.4307,28.6793,20400.0
2011-09-29 09:50:00,32.25,32.25,32.02,32.08,19000.0,28.6349,28.6349,28.4307,28.484,19000.0
2011-09-29 10:00:00,32.06,32.09,31.93,31.96,56200.0,28.4662,28.4928,28.3508,28.3774,56200.0
2011-09-29 10:10:00,31.95,32.04,31.95,32.03,30000.0,28.3685,28.4484,28.3685,28.4396,30000.0
2011-09-29 10:20:00,32.01,32.05,31.95,32.0,7200.0,28.4218,28.4573,28.3685,28.4129,7200.0
2011-09-29 10:30:00,32.0,32.08,31.93,32.0,12900.0,28.4129,28.484,28.3508,28.4129,12900.0
2011-09-29 10:40:00,32.0,32.0,31.89,31.9,21500.0,28.4129,28.4129,28.3153,28.3241,21500.0
2011-09-29 10:50:00,31.92,31.92,31.74,31.87,51800.0,28.3419,28.3419,28.1821,28.2975,51800.0
2011-09-29 11:00:00,31.87,32.06,31.86,31.92,64900.0,28.2975,28.4662,28.2886,28.3419,64900.0
2011-09-29 11:10:00,31.9,31.95,31.83,31.9,31000.0,28.3241,28.3685,28.262,28.3241,31000.0
2011-09-29 11:20:00,31.88,31.95,31.81,31.94,12200.0,28.3064,28.3685,28.2442,28.3597,12200.0
2011-09-29 11:30:00,31.93,31.93,31.81,31.83,15600.0,28.3508,28.3508,28.2442,28.262,15600.0
2011-09-29 11:40:00,31.82,31.96,31.78,31.96,14100.0,28.2531,28.3774,28.2176,28.3774,14100.0
2011-09-29 11:50:00,31.99,32.02,31.9,31.96,12800.0,28.4041,28.4307,28.3241,28.3774,12800.0
2011-09-29 12:00:00,31.99,32.02,31.96,31.96,17900.0,28.4041,28.4307,28.3774,28.3774,17900.0
2011-09-29 12:10:00,31.97,31.99,31.83,31.85,7800.0,28.3863,28.4041,28.262,28.2797,7800.0
2011-09-29 12:20:00,31.85,31.88,31.8,31.84,10000.0,28.2797,28.3064,28.2354,28.2709,10000.0
2011-09-29 12:30:00,31.84,31.85,31.67,31.73,7900.0,28.2709,28.2797,28.1199,28.1732,7900.0
2011-09-29 12:40:00,31.72,31.76,31.66,31.69,4100.0,28.1643,28.1998,28.111,28.1377,4100.0
2011-09-29 12:50:00,31.74,31.8,31.69,31.75,13900.0,28.1821,28.2354,28.1377,28.191,13900.0
2011-09-29 13:00:00,31.73,31.81,31.72,31.75,8200.0,28.1732,28.2442,28.1643,28.191,8200.0
2011-09-29 13:10:00,31.78,31.82,31.72,31.72,10600.0,28.2176,28.2531,28.1643,28.1643,10600.0
2011-09-29 13:20:00,31.74,31.78,31.71,31.72,19100.0,28.1821,28.2176,28.1554,28.1643,19100.0
2011-09-29 13:30:00,31.74,31.74,31.41,31.42,20000.0,28.1821,28.1821,27.8891,27.8979,20000.0
2011-09-29 13:40:00,31.43,31.44,31.28,31.37,14800.0,27.9068,27.9157,27.7736,27.8536,14800.0
2011-09-29 13:50:00,31.41,31.54,31.36,31.47,12200.0,27.8891,28.0045,27.8447,27.9423,12200.0
2011-09-29 14:00:00,31.47,31.53,31.22,31.27,13600.0,27.9423,27.9956,27.7204,27.7648,13600.0
2011-09-29 14:10:00,31.32,31.32,31.09,31.12,18700.0,27.8092,27.8092,27.6049,27.6316,18700.0
2011-09-29 14:20:00,31.15,31.29,31.05,31.26,11300.0,27.6582,27.7825,27.5694,27.7559,11300.0
2011-09-29 14:30:00,31.26,31.28,31.05,31.21,18600.0,27.7559,27.7736,27.5694,27.7115,18600.0
2011-09-29 14:40:00,31.21,31.27,30.93,30.97,13100.0,27.7115,27.7648,27.4629,27.4984,13100.0
2011-09-29 14:50:00,30.98,31.19,30.91,31.15,11300.0,27.5073,27.6937,27.4451,27.6582,11300.0
2011-09-29 15:00:00,31.15,31.19,30.96,31.12,21300.0,27.6582,27.6937,27.4895,27.6316,21300.0
2011-09-29 15:10:00,31.15,31.32,31.1,31.1,24900.0,27.6582,27.8092,27.6138,27.6138,24900.0
2011-09-29 15:20:00,31.09,31.39,30.98,31.29,32300.0,27.6049,27.8713,27.5073,27.7825,32300.0
2011-09-29 15:30:00,31.29,31.53,31.25,31.51,21900.0,27.7825,27.9956,27.747,27.9779,21900.0
2011-09-29 15:40:00,31.54,31.7,31.45,31.49,23900.0,28.0045,28.1466,27.9246,27.9601,23900.0
2011-09-29 15:50:00,31.53,31.89,31.53,31.86,95200.0,27.9956,28.3153,27.9956,28.2886,95200.0
2011-09-30 09:30:00,31.75,31.75,30.95,31.34,12400.0,28.191,28.191,27.4806,27.8269,12400.0
2011-09-30 09:40:00,31.32,31.41,31.2,31.25,18800.0,27.8092,27.8891,27.7026,27.747,18800.0
2011-09-30 09:50:00,31.22,31.39,30.95,30.95,6100.0,27.7204,27.8713,27.4806,27.4806,6100.0
2011-09-30 10:00:00,30.85,31.15,30.57,30.72,159600.0,27.3918,27.6582,27.1432,27.2764,159600.0
2011-09-30 10:10:00,30.73,30.89,30.61,30.84,20100.0,27.2853,27.4274,27.1787,27.383,20100.0
2011-09-30 10:20:00,30.8,30.91,30.78,30.84,20800.0,27.3474,27.4451,27.3297,27.383,20800.0
2011-09-30 10:30:00,30.83,30.91,30.8,30.84,11200.0,27.3741,27.4451,27.3474,27.383,11200.0
2011-09-30 10:40:00,30.86,30.89,30.78,30.8,7400.0,27.4007,27.4274,27.3297,27.3474,7400.0
2011-09-30 10:50:00,30.8,30.92,30.8,30.87,9700.0,27.3474,27.454,27.3474,27.4096,9700.0
2011-09-30 11:00:00,30.88,30.99,30.87,30.95,5700.0,27.4185,27.5161,27.4096,27.4806,5700.0
2011-09-30 11:10:00,30.97,31.07,30.96,31.03,8800.0,27.4984,27.5872,27.4895,27.5517,8800.0
2011-09-30 11:20:00,31.04,31.18,31.04,31.09,7600.0,27.5605,27.6849,27.5605,27.6049,7600.0
2011-09-30 11:30:00,31.11,31.27,31.11,31.2,13300.0,27.6227,27.7648,27.6227,27.7026,13300.0
2011-09-30 11:40:00,31.2,31.25,31.1,31.1,6900.0,27.7026,27.747,27.6138,27.6138,6900.0
2011-09-30 11:50:00,31.08,31.08,30.97,31.06,6200.0,27.5961,27.5961,27.4984,27.5783,6200.0
2011-09-30 12:00:00,31.05,31.12,30.97,30.97,6500.0,27.5694,27.6316,27.4984,27.4984,6500.0
2011-09-30 12:10:00,30.96,30.96,30.91,30.96,7400.0,27.4895,27.4895,27.4451,27.4895,7400.0
2011-09-30 12:20:00,30.98,31.03,30.96,31.0,8500.0,27.5073,27.5517,27.4895,27.525,8500.0
2011-09-30 12:30:00,31.0,31.01,30.83,30.87,12900.0,27.525,27.5339,27.3741,27.4096,12900.0
2011-09-30 12:40:00,30.88,30.95,30.87,30.91,6900.0,27.4185,27.4806,27.4096,27.4451,6900.0
2011-09-30 12:50:00,30.92,30.96,30.92,30.92,7600.0,27.454,27.4895,27.454,27.454,7600.0
2011-09-30 13:00:00,30.92,30.93,30.86,30.87,7500.0,27.454,27.4629,27.4007,27.4096,7500.0
2011-09-30 13:10:00,30.88,30.95,30.88,30.9,7500.0,27.4185,27.4806,27.4185,27.4362,7500.0
2011-09-30 13:20:00,30.91,30.98,30.91,30.97,7200.0,27.4451,27.5073,27.4451,27.4984,7200.0
2011-09-30 13:30:00,30.98,31.05,30.98,31.03,4700.0,27.5073,27.5694,27.5073,27.5517,4700.0
2011-09-30 13:40:00,31.03,31.12,31.01,31.1,9100.0,27.5517,27.6316,27.5339,27.6138,9100.0
2011-09-30 13:50:00,31.06,31.09,31.05,31.06,8200.0,27.5783,27.6049,27.5694,27.5783,8200.0
2011-09-30 14:00:00,31.06,31.08,30.92,30.95,8700.0,27.5783,27.5961,27.454,27.4806,8700.0
2011-09-30 14:10:00,30.96,30.96,30.91,30.94,9400.0,27.4895,27.4895,27.4451,27.4718,9400.0
2011-09-30 14:20:00,30.92,30.93,30.8,30.87,13000.0,27.454,27.4629,27.3474,27.4096,13000.0
2011-09-30 14:30:00,30.86,30.95,30.84,30.95,11900.0,27.4007,27.4806,27.383,27.4806,11900.0
2011-09-30 14:40:00,30.97,31.01,30.82,30.84,13800.0,27.4984,27.5339,27.3652,27.383,13800.0
2011-09-30 14:50:00,30.87,30.96,30.8,30.89,13300.0,27.4096,27.4895,27.3474,27.4274,13300.0
2011-09-30 15:00:00,30.89,30.96,30.85,30.89,23000.0,27.4274,27.4895,27.3918,27.4274,23000.0
2011-09-30 15:10:00,30.89,30.89,30.77,30.81,16000.0,27.4274,27.4274,27.3208,27.3563,16000.0
2011-09-30 15:20:00,30.8,30.85,30.75,30.75,17900.0,27.3474,27.3918,27.3031,27.3031,17900.0
2011-09-30 15:30:00,30.73,30.76,30.53,30.59,31900.0,27.2853,27.3119,27.1077,27.161,31900.0
2011-09-30 15:40:00,30.58,30.68,30.56,30.62,46100.0,27.1521,27.2409,27.1344,27.1876,46100.0
2011-09-30 15:50:00,30.61,30.63,30.33,30.34,133400.0,27.1787,27.1965,26.9301,26.939,133400.0
2011-10-03 09:30:00,30.02,30.19,29.79,29.99,27300.0,26.6549,26.8058,26.4507,26.6282,27300.0
2011-10-03 09:40:00,29.99,30.06,29.72,29.82,30800.0,26.6282,26.6904,26.3885,26.4773,30800.0
2011-10-03 09:50:00,29.82,29.83,29.38,29.51,40300.0,26.4773,26.4862,26.0866,26.2021,40300.0
2011-10-03 10:00:00,29.48,30.03,29.45,29.91,46300.0,26.1754,26.6638,26.1488,26.5572,46300.0
2011-10-03 10:10:00,29.91,30.01,29.71,29.71,17100.0,26.5572,26.646,26.3796,26.3796,17100.0
2011-10-03 10:20:00,29.69,29.75,29.58,29.65,24300.0,26.3619,26.4151,26.2642,26.3264,24300.0
2011-10-03 10:30:00,29.66,29.72,29.56,29.61,25100.0,26.3352,26.3885,26.2464,26.2908,25100.0
2011-10-03 10:40:00,29.57,29.76,29.5,29.73,14000.0,26.2553,26.424,26.1932,26.3974,14000.0
2011-10-03 10:50:00,29.64,29.64,29.48,29.59,15800.0,26.3175,26.3175,26.1754,26.2731,15800.0
2011-10-03 11:00:00,29.55,29.66,29.51,29.66,14300.0,26.2376,26.3352,26.2021,26.3352,14300.0
2011-10-03 11:10:00,29.62,29.7,29.59,29.67,15800.0,26.2997,26.3708,26.2731,26.3441,15800.0
2011-10-03 11:20:00,29.69,29.71,29.52,29.65,10300.0,26.3619,26.3796,26.2109,26.3264,10300.0
2011-10-03 11:30:00,29.62,29.76,29.59,29.65,8400.0,26.2997,26.424,26.2731,26.3264,8400.0
2011-10-03 11:40:00,29.64,29.65,29.43,29.46,13100.0,26.3175,26.3264,26.131,26.1577,13100.0
2011-10-03 11:50:00,29.48,29.64,29.44,29.56,21900.0,26.1754,26.3175,26.1399,26.2464,21900.0
2011-10-03 12:00:00,29.56,29.61,29.31,29.33,12000.0,26.2464,26.2908,26.0245,26.0422,12000.0
2011-10-03 12:10:00,29.3,29.39,29.24,29.3,21600.0,26.0156,26.0955,25.9623,26.0156,21600.0
2011-10-03 12:20:00,29.31,29.37,29.25,29.26,30800.0,26.0245,26.0777,25.9712,25.9801,30800.0
2011-10-03 12:30:00,29.26,29.29,29.08,29.15,60200.0,25.9801,26.0067,25.8203,25.8824,60200.0
2011-10-03 12:40:00,29.16,29.19,28.97,29.06,23500.0,25.8913,25.9179,25.7226,25.8025,23500.0
2011-10-03 12:50:00,29.02,29.02,28.86,28.89,13300.0,25.767,25.767,25.6249,25.6516,13300.0
2011-10-03 13:00:00,28.89,28.91,28.69,28.79,16400.0,25.6516,25.6693,25.474,25.5628,16400.0
2011-10-03 13:10:00,28.76,28.82,28.62,28.66,24500.0,25.5361,25.5894,25.4118,25.4473,24500.0
2011-10-03 13:20:00,28.66,28.68,28.54,28.62,21600.0,25.4473,25.4651,25.3408,25.4118,21600.0
2011-10-03 13:30:00,28.64,28.66,28.47,28.53,24000.0,25.4296,25.4473,25.2786,25.3319,24000.0
2011-10-03 13:40:00,28.53,28.62,28.49,28.54,22400.0,25.3319,25.4118,25.2964,25.3408,22400.0
2011-10-03 13:50:00,28.53,28.56,28.41,28.49,30800.0,25.3319,25.3585,25.2254,25.2964,30800.0
2011-10-03 14:00:00,28.49,28.59,28.35,28.49,34100.0,25.2964,25.3852,25.1721,25.2964,34100.0
2011-10-03 14:10:00,28.48,28.49,28.3,28.35,46200.0,25.2875,25.2964,25.1277,25.1721,46200.0
2011-10-03 14:20:00,28.33,28.4,28.32,28.36,48200.0,25.1543,25.2165,25.1454,25.181,48200.0
2011-10-03 14:30:00,28.35,28.4,28.31,28.39,75100.0,25.1721,25.2165,25.1366,25.2076,75100.0
2011-10-03 14:40:00,28.38,28.44,28.2,28.29,30900.0,25.1987,25.252,25.0389,25.1188,30900.0
2011-10-03 14:50:00,28.3,28.33,28.25,28.32,27800.0,25.1277,25.1543,25.0833,25.1454,27800.0
2011-10-03 15:00:00,28.31,28.46,28.29,28.35,23100.0,25.1366,25.2698,25.1188,25.1721,23100.0
2011-10-03 15:10:00,28.36,28.38,28.25,28.3,24600.0,25.181,25.1987,25.0833,25.1277,24600.0
2011-10-03 15:20:00,28.3,28.37,28.22,28.31,31100.0,25.1277,25.1898,25.0567,25.1366,31100.0
2011-10-03 15:30:00,28.31,28.36,28.19,28.34,48900.0,25.1366,25.181,25.03,25.1632,48900.0
2011-10-03 15:40:00,28.34,28.5,28.14,28.39,82600.0,25.1632,25.3053,24.9856,25.2076,82600.0
2011-10-03 15:50:00,28.39,28.39,27.94,27.95,154400.0,25.2076,25.2076,24.808,24.8169,154400.0
2011-10-04 09:30:00,27.67,28.02,27.53,27.92,18300.0,24.5683,24.8791,24.444,24.7903,18300.0
2011-10-04 09:40:00,27.93,28.08,27.9,27.96,41300.0,24.7992,24.9323,24.7725,24.8258,41300.0
2011-10-04 09:50:00,27.92,28.08,27.78,28.01,100600.0,24.7903,24.9323,24.666,24.8702,100600.0
2011-10-04 10:00:00,28.02,28.15,27.86,28.07,60900.0,24.8791,24.9945,24.737,24.9235,60900.0
2011-10-04 10:10:00,28.08,28.23,28.04,28.14,41400.0,24.9323,25.0655,24.8968,24.9856,41400.0
2011-10-04 10:20:00,28.13,28.18,27.97,28.07,17000.0,24.9767,25.0211,24.8347,24.9235,17000.0
2011-10-04 10:30:00,28.07,28.3,28.06,28.3,28700.0,24.9235,25.1277,24.9146,25.1277,28700.0
2011-10-04 10:40:00,28.3,28.48,28.27,28.46,35000.0,25.1277,25.2875,25.101,25.2698,35000.0
2011-10-04 10:50:00,28.45,28.46,28.23,28.34,19200.0,25.2609,25.2698,25.0655,25.1632,19200.0
2011-10-04 11:00:00,28.31,28.35,28.22,28.26,37600.0,25.1366,25.1721,25.0567,25.0922,37600.0
2011-10-04 11:10:00,28.26,28.28,28.2,28.22,16600.0,25.0922,25.1099,25.0389,25.0567,16600.0
2011-10-04 11:20:00,28.21,28.55,28.21,28.5,35200.0,25.0478,25.3497,25.0478,25.3053,35200.0
2011-10-04 11:30:00,28.49,28.5,28.25,28.25,14700.0,25.2964,25.3053,25.0833,25.0833,14700.0
2011-10-04 11:40:00,28.25,28.28,28.07,28.14,30100.0,25.0833,25.1099,24.9235,24.9856,30100.0
2011-10-04 11:50:00,28.17,28.27,28.12,28.25,31800.0,25.0123,25.101,24.9679,25.0833,31800.0
2011-10-04 12:00:00,28.24,28.35,28.19,28.21,59900.0,25.0744,25.1721,25.03,25.0478,59900.0
2011-10-04 12:10:00,28.2,28.24,28.04,28.09,39900.0,25.0389,25.0744,24.8968,24.9412,39900.0
2011-10-04 12:20:00,28.1,28.21,28.04,28.05,17700.0,24.9501,25.0478,24.8968,24.9057,17700.0
2011-10-04 12:30:00,28.07,28.32,28.03,28.27,23000.0,24.9235,25.1454,24.888,25.101,23000.0
2011-10-04 12:40:00,28.28,28.42,28.27,28.34,33000.0,25.1099,25.2342,25.101,25.1632,33000.0
2011-10-04 12:50:00,28.34,28.37,28.2,28.2,14600.0,25.1632,25.1898,25.0389,25.0389,14600.0
2011-10-04 13:00:00,28.19,28.22,28.07,28.17,10200.0,25.03,25.0567,24.9235,25.0123,10200.0
2011-10-04 13:10:00,28.16,28.17,27.98,28.05,14600.0,25.0034,25.0123,24.8436,24.9057,14600.0
2011-10-04 13:20:00,28.07,28.12,28.03,28.09,11800.0,24.9235,24.9679,24.888,24.9412,11800.0
2011-10-04 13:30:00,28.09,28.18,28.03,28.04,12700.0,24.9412,25.0211,24.888,24.8968,12700.0
2011-10-04 13:40:00,28.07,28.13,27.97,28.12,14500.0,24.9235,24.9767,24.8347,24.9679,14500.0
2011-10-04 13:50:00,28.14,28.19,28.04,28.06,18600.0,24.9856,25.03,24.8968,24.9146,18600.0
2011-10-04 14:00:00,28.04,28.1,27.88,27.93,35000.0,24.8968,24.9501,24.7548,24.7992,35000.0
2011-10-04 14:10:00,27.92,27.94,27.88,27.9,9400.0,24.7903,24.808,24.7548,24.7725,9400.0
2011-10-04 14:20:00,27.9,28.04,27.83,28.03,17500.0,24.7725,24.8968,24.7104,24.888,17500.0
2011-10-04 14:30:00,28.03,28.21,28.03,28.08,14600.0,24.888,25.0478,24.888,24.9323,14600.0
2011-10-04 14:40:00,28.09,28.1,27.82,27.87,59600.0,24.9412,24.9501,24.7015,24.7459,59600.0
2011-10-04 14:50:00,27.9,27.9,27.77,27.78,27400.0,24.7725,24.7725,24.6571,24.666,27400.0
2011-10-04 15:00:00,27.79,27.94,27.75,27.75,25500.0,24.6749,24.808,24.6393,24.6393,25500.0
2011-10-04 15:10:00,27.77,27.89,27.71,27.89,21100.0,24.6571,24.7636,24.6038,24.7636,21100.0
2011-10-04 15:20:00,27.9,28.23,27.83,28.12,31600.0,24.7725,25.0655,24.7104,24.9679,31600.0
2011-10-04 15:30:00,28.14,28.23,28.05,28.16,82500.0,24.9856,25.0655,24.9057,25.0034,82500.0
2011-10-04 15:40:00,28.16,28.6,28.09,28.57,50000.0,25.0034,25.3941,24.9412,25.3674,50000.0
2011-10-04 15:50:00,28.58,28.91,28.51,28.87,139100.0,25.3763,25.6693,25.3141,25.6338,139100.0
2011-10-05 09:30:00,28.88,28.88,28.52,28.6,17900.0,25.6427,25.6427,25.323,25.3941,17900.0
2011-10-05 09:40:00,28.58,28.75,28.51,28.55,27800.0,25.3763,25.5272,25.3141,25.3497,27800.0
2011-10-05 09:50:00,28.55,28.55,28.34,28.45,25400.0,25.3497,25.3497,25.1632,25.2609,25400.0
2011-10-05 10:00:00,28.43,28.63,28.4,28.54,86600.0,25.2431,25.4207,25.2165,25.3408,86600.0
2011-10-05 10:10:00,28.55,28.89,28.54,28.75,58600.0,25.3497,25.6516,25.3408,25.5272,58600.0
2011-10-05 10:20:00,28.77,29.05,28.75,28.97,44800.0,25.545,25.7936,25.5272,25.7226,44800.0
2011-10-05 10:30:00,28.96,29.14,28.96,29.1,20100.0,25.7137,25.8735,25.7137,25.838,20100.0
2011-10-05 10:40:00,29.09,29.19,29.03,29.17,40300.0,25.8291,25.9179,25.7759,25.9002,40300.0
2011-10-05 10:50:00,29.17,29.54,29.13,29.54,37200.0,25.9002,26.2287,25.8646,26.2287,37200.0
2011-10-05 11:00:00,29.53,29.73,29.49,29.6,55800.0,26.2198,26.3974,26.1843,26.282,55800.0
2011-10-05 11:10:00,29.6,29.62,29.33,29.36,27600.0,26.282,26.2997,26.0422,26.0689,27600.0
2011-10-05 11:20:00,29.37,29.51,29.34,29.44,20600.0,26.0777,26.2021,26.0511,26.1399,20600.0
2011-10-05 11:30:00,29.44,29.55,29.44,29.51,19900.0,26.1399,26.2376,26.1399,26.2021,19900.0
2011-10-05 11:40:00,29.51,29.52,29.38,29.52,16800.0,26.2021,26.2109,26.0866,26.2109,16800.0
2011-10-05 11:50:00,29.53,29.54,29.39,29.46,14800.0,26.2198,26.2287,26.0955,26.1577,14800.0
2011-10-05 12:00:00,29.48,29.5,29.39,29.42,21100.0,26.1754,26.1932,26.0955,26.1221,21100.0
2011-10-05 12:10:00,29.42,29.46,29.28,29.28,31200.0,26.1221,26.1577,25.9978,25.9978,31200.0
2011-10-05 12:20:00,29.26,29.31,29.15,29.15,13000.0,25.9801,26.0245,25.8824,25.8824,13000.0
2011-10-05 12:30:00,29.14,29.15,29.07,29.09,24800.0,25.8735,25.8824,25.8114,25.8291,24800.0
2011-10-05 12:40:00,29.08,29.16,29.0,29.11,16500.0,25.8203,25.8913,25.7492,25.8469,16500.0
2011-10-05 12:50:00,29.11,29.2,29.07,29.18,22200.0,25.8469,25.9268,25.8114,25.909,22200.0
2011-10-05 13:00:00,29.19,29.27,29.15,29.25,8200.0,25.9179,25.989,25.8824,25.9712,8200.0
2011-10-05 13:10:00,29.25,29.28,29.14,29.22,19100.0,25.9712,25.9978,25.8735,25.9446,19100.0
2011-10-05 13:20:00,29.2,29.28,29.18,29.25,23600.0,25.9268,25.9978,25.909,25.9712,23600.0
2011-10-05 13:30:00,29.27,29.36,29.27,29.34,19500.0,25.989,26.0689,25.989,26.0511,19500.0
2011-10-05 13:40:00,29.36,29.44,29.33,29.43,12300.0,26.0689,26.1399,26.0422,26.131,12300.0
2011-10-05 13:50:00,29.42,29.53,29.4,29.48,10900.0,26.1221,26.2198,26.1044,26.1754,10900.0
2011-10-05 14:00:00,29.5,29.51,29.33,29.36,15200.0,26.1932,26.2021,26.0422,26.0689,15200.0
2011-10-05 14:10:00,29.34,29.46,29.3,29.46,10700.0,26.0511,26.1577,26.0156,26.1577,10700.0
2011-10-05 14:20:00,29.44,29.54,29.36,29.52,27400.0,26.1399,26.2287,26.0689,26.2109,27400.0
2011-10-05 14:30:00,29.53,29.57,29.32,29.34,43700.0,26.2198,26.2553,26.0333,26.0511,43700.0
2011-10-05 14:40:00,29.33,29.56,29.28,29.56,52100.0,26.0422,26.2464,25.9978,26.2464,52100.0
2011-10-05 14:50:00,29.53,29.55,29.43,29.47,23500.0,26.2198,26.2376,26.131,26.1665,23500.0
2011-10-05 15:00:00,29.49,29.52,29.36,29.43,27600.0,26.1843,26.2109,26.0689,26.131,27600.0
2011-10-05 15:10:00,29.43,29.59,29.37,29.59,29700.0,26.131,26.2731,26.0777,26.2731,29700.0
2011-10-05 15:20:00,29.59,29.6,29.41,29.53,32500.0,26.2731,26.282,26.1133,26.2198,32500.0
2011-10-05 15:30:00,29.54,29.89,29.53,29.89,37500.0,26.2287,26.5395,26.2198,26.5395,37500.0
2011-10-05 15:40:00,29.89,29.91,29.65,29.7,48400.0,26.5395,26.5572,26.3264,26.3708,48400.0
2011-10-05 15:50:00,29.7,29.86,29.69,29.79,80500.0,26.3708,26.5128,26.3619,26.4507,80500.0
2011-10-06 09:30:00,29.61,29.77,29.4,29.51,25100.0,26.2908,26.4329,26.1044,26.2021,25100.0
2011-10-06 09:40:00,29.59,29.62,29.36,29.36,7900.0,26.2731,26.2997,26.0689,26.0689,7900.0
2011-10-06 09:50:00,29.3,29.43,29.26,29.43,6500.0,26.0156,26.131,25.9801,26.131,6500.0
2011-10-06 10:00:00,29.4,29.72,29.29,29.71,22600.0,26.1044,26.3885,26.0067,26.3796,22600.0
2011-10-06 10:10:00,29.71,29.81,29.71,29.78,11100.0,26.3796,26.4684,26.3796,26.4418,11100.0
2011-10-06 10:20:00,29.81,29.9,29.74,29.9,17300.0,26.4684,26.5483,26.4063,26.5483,17300.0
2011-10-06 10:30:00,29.9,30.18,29.9,30.05,6400.0,26.5483,26.7969,26.5483,26.6815,6400.0
2011-10-06 10:40:00,30.05,30.1,29.98,29.98,11000.0,26.6815,26.7259,26.6194,26.6194,11000.0
2011-10-06 10:50:00,29.97,30.03,29.91,29.92,17900.0,26.6105,26.6638,26.5572,26.5661,17900.0
2011-10-06 11:00:00,29.94,29.94,29.78,29.85,18300.0,26.5838,26.5838,26.4418,26.5039,18300.0
2011-10-06 11:10:00,29.85,29.94,29.82,29.83,8900.0,26.5039,26.5838,26.4773,26.4862,8900.0
2011-10-06 11:20:00,29.83,29.87,29.71,29.85,4800.0,26.4862,26.5217,26.3796,26.5039,4800.0
2011-10-06 11:30:00,29.87,29.98,29.85,29.93,46600.0,26.5217,26.6194,26.5039,26.575,46600.0
2011-10-06 11:40:00,29.93,29.95,29.84,29.89,36100.0,26.575,26.5927,26.4951,26.5395,36100.0
2011-10-06 11:50:00,29.9,29.93,29.85,29.93,24000.0,26.5483,26.575,26.5039,26.575,24000.0
2011-10-06 12:00:00,29.93,29.97,29.88,29.92,5300.0,26.575,26.6105,26.5306,26.5661,5300.0
2011-10-06 12:10:00,29.88,30.02,29.88,29.96,6400.0,26.5306,26.6549,26.5306,26.6016,6400.0
2011-10-06 12:20:00,29.96,30.0,29.96,29.99,3000.0,26.6016,26.6371,26.6016,26.6282,3000.0
2011-10-06 12:30:00,29.99,30.04,29.98,30.0,11200.0,26.6282,26.6726,26.6194,26.6371,11200.0
2011-10-06 12:40:00,30.0,30.0,29.89,29.98,6300.0,26.6371,26.6371,26.5395,26.6194,6300.0
2011-10-06 12:50:00,29.98,30.01,29.95,29.99,9000.0,26.6194,26.646,26.5927,26.6282,9000.0
2011-10-06 13:00:00,29.99,29.99,29.86,29.94,61500.0,26.6282,26.6282,26.5128,26.5838,61500.0
2011-10-06 13:10:00,29.96,30.03,29.93,29.98,8200.0,26.6016,26.6638,26.575,26.6194,8200.0
2011-10-06 13:20:00,29.96,30.04,29.84,29.85,12800.0,26.6016,26.6726,26.4951,26.5039,12800.0
2011-10-06 13:30:00,29.86,29.96,29.85,29.88,5300.0,26.5128,26.6016,26.5039,26.5306,5300.0
2011-10-06 13:40:00,29.88,30.0,29.79,29.99,9900.0,26.5306,26.6371,26.4507,26.6282,9900.0
2011-10-06 13:50:00,29.99,30.06,29.97,30.06,87700.0,26.6282,26.6904,26.6105,26.6904,87700.0
2011-10-06 14:00:00,30.09,30.14,30.0,30.0,99000.0,26.717,26.7614,26.6371,26.6371,99000.0
2011-10-06 14:10:00,30.0,30.03,29.99,30.02,16200.0,26.6371,26.6638,26.6282,26.6549,16200.0
2011-10-06 14:20:00,30.02,30.03,29.99,30.02,19300.0,26.6549,26.6638,26.6282,26.6549,19300.0
2011-10-06 14:30:00,30.08,30.09,29.98,30.05,25000.0,26.7082,26.717,26.6194,26.6815,25000.0
2011-10-06 14:40:00,30.03,30.13,30.01,30.08,4300.0,26.6638,26.7526,26.646,26.7082,4300.0
2011-10-06 14:50:00,30.09,30.15,30.05,30.15,4400.0,26.717,26.7703,26.6815,26.7703,4400.0
2011-10-06 15:00:00,30.15,30.21,30.11,30.16,11800.0,26.7703,26.8236,26.7348,26.7792,11800.0
2011-10-06 15:10:00,30.17,30.18,30.03,30.1,31800.0,26.7881,26.7969,26.6638,26.7259,31800.0
2011-10-06 15:20:00,30.1,30.22,30.08,30.11,29100.0,26.7259,26.8325,26.7082,26.7348,29100.0
2011-10-06 15:30:00,30.11,30.26,30.09,30.2,33000.0,26.7348,26.868,26.717,26.8147,33000.0
2011-10-06 15:40:00,30.19,30.32,30.15,30.21,44300.0,26.8058,26.9213,26.7703,26.8236,44300.0
2011-10-06 15:50:00,30.21,30.44,30.21,30.38,111100.0,26.8236,27.0278,26.8236,26.9745,111100.0
2011-10-07 09:30:00,30.45,30.51,30.16,30.19,9300.0,27.0367,27.09,26.7792,26.8058,9300.0
2011-10-07 09:40:00,30.16,30.29,30.1,30.28,37300.0,26.7792,26.8946,26.7259,26.8857,37300.0
2011-10-07 09:50:00,30.24,30.42,30.18,30.3,12700.0,26.8502,27.01,26.7969,26.9035,12700.0
2011-10-07 10:00:00,30.29,30.41,30.18,30.32,9700.0,26.8946,27.0012,26.7969,26.9213,9700.0
2011-10-07 10:10:00,30.28,30.62,30.23,30.56,19200.0,26.8857,27.1876,26.8413,27.1344,19200.0
2011-10-07 10:20:00,30.53,30.58,30.44,30.46,4500.0,27.1077,27.1521,27.0278,27.0456,4500.0
2011-10-07 10:30:00,30.47,30.51,30.27,30.31,12300.0,27.0544,27.09,26.8769,26.9124,12300.0
2011-10-07 10:40:00,30.29,30.35,30.21,30.21,6000.0,26.8946,26.9479,26.8236,26.8236,6000.0
2011-10-07 10:50:00,30.23,30.31,30.18,30.2,12000.0,26.8413,26.9124,26.7969,26.8147,12000.0
2011-10-07 11:00:00,30.18,30.25,30.16,30.21,18200.0,26.7969,26.8591,26.7792,26.8236,18200.0
2011-10-07 11:10:00,30.19,30.2,30.12,30.12,15100.0,26.8058,26.8147,26.7437,26.7437,15100.0
2011-10-07 11:20:00,30.06,30.5,29.99,30.42,197300.0,26.6904,27.0811,26.6282,27.01,197300.0
2011-10-07 11:30:00,30.37,30.41,30.25,30.31,22100.0,26.9656,27.0012,26.8591,26.9124,22100.0
2011-10-07 11:40:00,30.33,30.57,30.33,30.5,15200.0,26.9301,27.1432,26.9301,27.0811,15200.0
2011-10-07 11:50:00,30.56,30.99,30.56,30.98,49100.0,27.1344,27.5161,27.1344,27.5073,49100.0
2011-10-07 12:00:00,30.96,31.01,30.63,30.74,14900.0,27.4895,27.5339,27.1965,27.2942,14900.0
2011-10-07 12:10:00,30.73,30.76,30.41,30.41,9500.0,27.2853,27.3119,27.0012,27.0012,9500.0
2011-10-07 12:20:00,30.38,30.43,30.23,30.34,8400.0,26.9745,27.0189,26.8413,26.939,8400.0
2011-10-07 12:30:00,30.35,30.44,30.28,30.33,6000.0,26.9479,27.0278,26.8857,26.9301,6000.0
2011-10-07 12:40:00,30.3,30.34,30.19,30.29,24200.0,26.9035,26.939,26.8058,26.8946,24200.0
2011-10-07 12:50:00,30.3,30.3,30.18,30.25,11300.0,26.9035,26.9035,26.7969,26.8591,11300.0
2011-10-07 13:00:00,30.26,30.27,30.11,30.12,40800.0,26.868,26.8769,26.7348,26.7437,40800.0
2011-10-07 13:10:00,30.12,30.13,29.99,29.99,123200.0,26.7437,26.7526,26.6282,26.6282,123200.0
2011-10-07 13:20:00,30.0,30.14,29.95,30.14,27600.0,26.6371,26.7614,26.5927,26.7614,27600.0
2011-10-07 13:30:00,30.1,30.16,30.09,30.15,9500.0,26.7259,26.7792,26.717,26.7703,9500.0
2011-10-07 13:40:00,30.14,30.16,30.05,30.12,6400.0,26.7614,26.7792,26.6815,26.7437,6400.0
2011-10-07 13:50:00,30.15,30.25,30.12,30.21,4300.0,26.7703,26.8591,26.7437,26.8236,4300.0
2011-10-07 14:00:00,30.19,30.24,30.12,30.17,4400.0,26.8058,26.8502,26.7437,26.7881,4400.0
2011-10-07 14:10:00,30.17,30.26,30.13,30.21,83700.0,26.7881,26.868,26.7526,26.8236,83700.0
2011-10-07 14:20:00,30.21,30.37,30.16,30.16,8100.0,26.8236,26.9656,26.7792,26.7792,8100.0
2011-10-07 14:30:00,30.18,30.35,30.18,30.29,7800.0,26.7969,26.9479,26.7969,26.8946,7800.0
2011-10-07 14:40:00,30.21,30.27,30.1,30.16,19600.0,26.8236,26.8769,26.7259,26.7792,19600.0
2011-10-07 14:50:00,30.18,30.28,30.13,30.15,14600.0,26.7969,26.8857,26.7526,26.7703,14600.0
2011-10-07 15:00:00,30.15,30.25,30.1,30.2,15300.0,26.7703,26.8591,26.7259,26.8147,15300.0
2011-10-07 15:10:00,30.22,30.38,30.17,30.28,12600.0,26.8325,26.9745,26.7881,26.8857,12600.0
2011-10-07 15:20:00,30.32,30.46,30.31,30.43,33500.0,26.9213,27.0456,26.9124,27.0189,33500.0
2011-10-07 15:30:00,30.43,30.52,30.25,30.25,25800.0,27.0189,27.0988,26.8591,26.8591,25800.0
2011-10-07 15:40:00,30.21,30.33,30.12,30.18,35100.0,26.8236,26.9301,26.7437,26.7969,35100.0
2011-10-07 15:50:00,30.18,30.21,29.94,30.01,172300.0,26.7969,26.8236,26.5838,26.646,172300.0
2011-10-10 09:30:00,30.6,30.75,30.39,30.45,18600.0,27.1699,27.3031,26.9834,27.0367,18600.0
2011-10-10 09:40:00,30.48,30.52,30.37,30.4,42300.0,27.0633,27.0988,26.9656,26.9923,42300.0
2011-10-10 09:50:00,30.43,30.52,30.4,30.48,21900.0,27.0189,27.0988,26.9923,27.0633,21900.0
2011-10-10 10:00:00,30.47,30.54,30.4,30.46,22900.0,27.0544,27.1166,26.9923,27.0456,22900.0
2011-10-10 10:10:00,30.46,30.67,30.45,30.62,30900.0,27.0456,27.232,27.0367,27.1876,30900.0
2011-10-10 10:20:00,30.64,30.67,30.57,30.6,11900.0,27.2054,27.232,27.1432,27.1699,11900.0
2011-10-10 10:30:00,30.61,30.74,30.61,30.62,12100.0,27.1787,27.2942,27.1787,27.1876,12100.0
2011-10-10 10:40:00,30.63,30.71,30.57,30.65,16300.0,27.1965,27.2675,27.1432,27.2143,16300.0
2011-10-10 10:50:00,30.67,30.67,30.56,30.59,3900.0,27.232,27.232,27.1344,27.161,3900.0
2011-10-10 11:00:00,30.62,30.69,30.58,30.59,8100.0,27.1876,27.2498,27.1521,27.161,8100.0
2011-10-10 11:10:00,30.59,30.59,30.51,30.54,11100.0,27.161,27.161,27.09,27.1166,11100.0
2011-10-10 11:20:00,30.54,30.54,30.47,30.52,68200.0,27.1166,27.1166,27.0544,27.0988,68200.0
2011-10-10 11:30:00,30.52,30.53,30.49,30.5,7600.0,27.0988,27.1077,27.0722,27.0811,7600.0
2011-10-10 11:40:00,30.49,30.54,30.49,30.5,13700.0,27.0722,27.1166,27.0722,27.0811,13700.0
2011-10-10 11:50:00,30.5,30.61,30.48,30.6,14700.0,27.0811,27.1787,27.0633,27.1699,14700.0
2011-10-10 12:00:00,30.6,30.65,30.53,30.55,7100.0,27.1699,27.2143,27.1077,27.1255,7100.0
2011-10-10 12:10:00,30.56,30.63,30.55,30.55,13500.0,27.1344,27.1965,27.1255,27.1255,13500.0
2011-10-10 12:20:00,30.53,30.63,30.52,30.62,5300.0,27.1077,27.1965,27.0988,27.1876,5300.0
2011-10-10 12:30:00,30.65,30.67,30.59,30.64,6700.0,27.2143,27.232,27.161,27.2054,6700.0
2011-10-10 12:40:00,30.64,30.65,30.53,30.53,8400.0,27.2054,27.2143,27.1077,27.1077,8400.0
2011-10-10 12:50:00,30.56,30.56,30.46,30.46,14800.0,27.1344,27.1344,27.0456,27.0456,14800.0
2011-10-10 13:00:00,30.45,30.5,30.43,30.45,8600.0,27.0367,27.0811,27.0189,27.0367,8600.0
2011-10-10 13:10:00,30.46,30.52,30.46,30.5,5900.0,27.0456,27.0988,27.0456,27.0811,5900.0
2011-10-10 13:20:00,30.51,30.56,30.51,30.54,4300.0,27.09,27.1344,27.09,27.1166,4300.0
2011-10-10 13:30:00,30.5,30.56,30.47,30.52,8400.0,27.0811,27.1344,27.0544,27.0988,8400.0
2011-10-10 13:40:00,30.51,30.57,30.5,30.56,8100.0,27.09,27.1432,27.0811,27.1344,8100.0
2011-10-10 13:50:00,30.57,30.57,30.51,30.53,13700.0,27.1432,27.1432,27.09,27.1077,13700.0
2011-10-10 14:00:00,30.52,30.56,30.44,30.44,87400.0,27.0988,27.1344,27.0278,27.0278,87400.0
2011-10-10 14:10:00,30.45,30.52,30.43,30.51,8100.0,27.0367,27.0988,27.0189,27.09,8100.0
2011-10-10 14:20:00,30.52,30.59,30.49,30.55,12800.0,27.0988,27.161,27.0722,27.1255,12800.0
2011-10-10 14:30:00,30.57,30.58,30.46,30.47,16300.0,27.1432,27.1521,27.0456,27.0544,16300.0
2011-10-10 14:40:00,30.47,30.55,30.47,30.5,10000.0,27.0544,27.1255,27.0544,27.0811,10000.0
2011-10-10 14:50:00,30.5,30.53,30.44,30.45,20800.0,27.0811,27.1077,27.0278,27.0367,20800.0
2011-10-10 15:00:00,30.46,30.47,30.32,30.33,24100.0,27.0456,27.0544,26.9213,26.9301,24100.0
2011-10-10 15:10:00,30.35,30.38,30.29,30.35,19600.0,26.9479,26.9745,26.8946,26.9479,19600.0
2011-10-10 15:20:00,30.36,30.37,30.24,30.33,64400.0,26.9568,26.9656,26.8502,26.9301,64400.0
2011-10-10 15:30:00,30.32,30.35,30.22,30.34,57200.0,26.9213,26.9479,26.8325,26.939,57200.0
2011-10-10 15:40:00,30.35,30.48,30.27,30.38,71600.0,26.9479,27.0633,26.8769,26.9745,71600.0
2011-10-10 15:50:00,30.39,30.64,30.39,30.6,165800.0,26.9834,27.2054,26.9834,27.1699,165800.0
2011-10-11 09:30:00,30.31,30.31,30.11,30.19,6900.0,26.9124,26.9124,26.7348,26.8058,6900.0
2011-10-11 09:40:00,30.24,30.47,30.24,30.46,9200.0,26.8502,27.0544,26.8502,27.0456,9200.0
2011-10-11 09:50:00,30.46,30.46,30.33,30.42,7900.0,27.0456,27.0456,26.9301,27.01,7900.0
2011-10-11 10:00:00,30.46,30.46,30.27,30.33,7100.0,27.0456,27.0456,26.8769,26.9301,7100.0
2011-10-11 10:10:00,30.37,30.5,30.37,30.45,9900.0,26.9656,27.0811,26.9656,27.0367,9900.0
2011-10-11 10:20:00,30.42,30.52,30.4,30.5,10600.0,27.01,27.0988,26.9923,27.0811,10600.0
2011-10-11 10:30:00,30.49,30.62,30.49,30.59,15900.0,27.0722,27.1876,27.0722,27.161,15900.0
2011-10-11 10:40:00,30.6,30.61,30.5,30.53,27500.0,27.1699,27.1787,27.0811,27.1077,27500.0
2011-10-11 10:50:00,30.53,30.58,30.5,30.56,32200.0,27.1077,27.1521,27.0811,27.1344,32200.0
2011-10-11 11:00:00,30.56,30.62,30.5,30.52,26300.0,27.1344,27.1876,27.0811,27.0988,26300.0
2011-10-11 11:10:00,30.52,30.56,30.5,30.51,29400.0,27.0988,27.1344,27.0811,27.09,29400.0
2011-10-11 11:20:00,30.51,30.51,30.44,30.47,7000.0,27.09,27.09,27.0278,27.0544,7000.0
2011-10-11 11:30:00,30.48,30.52,30.47,30.51,5000.0,27.0633,27.0988,27.0544,27.09,5000.0
2011-10-11 11:40:00,30.53,30.63,30.51,30.63,27400.0,27.1077,27.1965,27.09,27.1965,27400.0
2011-10-11 11:50:00,30.6,30.63,30.55,30.59,22400.0,27.1699,27.1965,27.1255,27.161,22400.0
2011-10-11 12:00:00,30.57,30.61,30.54,30.59,14100.0,27.1432,27.1787,27.1166,27.161,14100.0
2011-10-11 12:10:00,30.6,30.7,30.6,30.63,25100.0,27.1699,27.2587,27.1699,27.1965,25100.0
2011-10-11 12:20:00,30.6,30.6,30.55,30.57,10800.0,27.1699,27.1699,27.1255,27.1432,10800.0
2011-10-11 12:30:00,30.58,30.73,30.55,30.64,80900.0,27.1521,27.2853,27.1255,27.2054,80900.0
2011-10-11 12:40:00,30.64,30.7,30.56,30.56,15000.0,27.2054,27.2587,27.1344,27.1344,15000.0
2011-10-11 12:50:00,30.58,30.63,30.57,30.6,33400.0,27.1521,27.1965,27.1432,27.1699,33400.0
2011-10-11 13:00:00,30.59,30.66,30.57,30.66,31600.0,27.161,27.2231,27.1432,27.2231,31600.0
2011-10-11 13:10:00,30.68,30.78,30.53,30.78,37300.0,27.2409,27.3297,27.1077,27.3297,37300.0
2011-10-11 13:20:00,30.77,30.89,30.77,30.86,9600.0,27.3208,27.4274,27.3208,27.4007,9600.0
2011-10-11 13:30:00,30.87,30.91,30.79,30.8,10200.0,27.4096,27.4451,27.3386,27.3474,10200.0
2011-10-11 13:40:00,30.78,30.85,30.66,30.71,14600.0,27.3297,27.3918,27.2231,27.2675,14600.0
2011-10-11 13:50:00,30.73,30.86,30.73,30.85,8300.0,27.2853,27.4007,27.2853,27.3918,8300.0
2011-10-11 14:00:00,30.89,30.89,30.77,30.78,6500.0,27.4274,27.4274,27.3208,27.3297,6500.0
2011-10-11 14:10:00,30.75,30.81,30.69,30.78,7700.0,27.3031,27.3563,27.2498,27.3297,7700.0
2011-10-11 14:20:00,30.76,30.8,30.67,30.67,9500.0,27.3119,27.3474,27.232,27.232,9500.0
2011-10-11 14:30:00,30.68,30.75,30.63,30.65,8200.0,27.2409,27.3031,27.1965,27.2143,8200.0
2011-10-11 14:40:00,30.63,30.64,30.55,30.59,16200.0,27.1965,27.2054,27.1255,27.161,16200.0
2011-10-11 14:50:00,30.6,30.62,30.57,30.61,28100.0,27.1699,27.1876,27.1432,27.1787,28100.0
2011-10-11 15:00:00,30.61,30.77,30.61,30.74,17900.0,27.1787,27.3208,27.1787,27.2942,17900.0
2011-10-11 15:10:00,30.7,30.81,30.69,30.72,8700.0,27.2587,27.3563,27.2498,27.2764,8700.0
2011-10-11 15:20:00,30.7,30.77,30.63,30.63,16300.0,27.2587,27.3208,27.1965,27.1965,16300.0
2011-10-11 15:30:00,30.62,30.94,30.62,30.9,48300.0,27.1876,27.4718,27.1876,27.4362,48300.0
2011-10-11 15:40:00,30.92,30.99,30.84,30.87,31800.0,27.454,27.5161,27.383,27.4096,31800.0
2011-10-11 15:50:00,30.86,30.94,30.79,30.9,89500.0,27.4007,27.4718,27.3386,27.4362,89500.0
2011-10-12 09:30:00,31.06,31.36,30.99,31.32,17200.0,27.5783,27.8447,27.5161,27.8092,17200.0
2011-10-12 09:40:00,31.29,31.43,31.25,31.25,9900.0,27.7825,27.9068,27.747,27.747,9900.0
2011-10-12 09:50:00,31.27,31.51,31.27,31.42,12600.0,27.7648,27.9779,27.7648,27.8979,12600.0
2011-10-12 10:00:00,31.41,31.43,31.28,31.4,9600.0,27.8891,27.9068,27.7736,27.8802,9600.0
2011-10-12 10:10:00,31.4,31.54,31.4,31.5,9600.0,27.8802,28.0045,27.8802,27.969,9600.0
2011-10-12 10:20:00,31.49,31.49,31.33,31.41,12400.0,27.9601,27.9601,27.818,27.8891,12400.0
2011-10-12 10:30:00,31.41,31.53,31.37,31.51,16800.0,27.8891,27.9956,27.8536,27.9779,16800.0
2011-10-12 10:40:00,31.51,31.53,31.45,31.52,7700.0,27.9779,27.9956,27.9246,27.9867,7700.0
2011-10-12 10:50:00,31.51,31.52,31.42,31.44,11100.0,27.9779,27.9867,27.8979,27.9157,11100.0
2011-10-12 11:00:00,31.5,31.6,31.45,31.59,13100.0,27.969,28.0578,27.9246,28.0489,13100.0
2011-10-12 11:10:00,31.59,31.59,31.46,31.49,8200.0,28.0489,28.0489,27.9335,27.9601,8200.0
2011-10-12 11:20:00,31.47,31.54,31.42,31.46,9600.0,27.9423,28.0045,27.8979,27.9335,9600.0
2011-10-12 11:30:00,31.42,31.52,31.42,31.5,5700.0,27.8979,27.9867,27.8979,27.969,5700.0
2011-10-12 11:40:00,31.48,31.54,31.45,31.48,4400.0,27.9512,28.0045,27.9246,27.9512,4400.0
2011-10-12 11:50:00,31.49,31.58,31.44,31.53,6600.0,27.9601,28.04,27.9157,27.9956,6600.0
2011-10-12 12:00:00,31.53,31.63,31.53,31.6,5200.0,27.9956,28.0844,27.9956,28.0578,5200.0
2011-10-12 12:10:00,31.58,31.69,31.54,31.68,8200.0,28.04,28.1377,28.0045,28.1288,8200.0
2011-10-12 12:20:00,31.68,31.77,31.67,31.69,4400.0,28.1288,28.2087,28.1199,28.1377,4400.0
2011-10-12 12:30:00,31.72,31.82,31.72,31.78,7200.0,28.1643,28.2531,28.1643,28.2176,7200.0
2011-10-12 12:40:00,31.8,31.87,31.75,31.84,10000.0,28.2354,28.2975,28.191,28.2709,10000.0
2011-10-12 12:50:00,31.82,31.87,31.77,31.84,6000.0,28.2531,28.2975,28.2087,28.2709,6000.0
2011-10-12 13:00:00,31.84,31.91,31.81,31.84,6100.0,28.2709,28.333,28.2442,28.2709,6100.0
2011-10-12 13:10:00,31.83,31.83,31.77,31.79,3800.0,28.262,28.262,28.2087,28.2265,3800.0
2011-10-12 13:20:00,31.8,31.86,31.78,31.78,5800.0,28.2354,28.2886,28.2176,28.2176,5800.0
2011-10-12 13:30:00,31.8,31.86,31.75,31.84,14300.0,28.2354,28.2886,28.191,28.2709,14300.0
2011-10-12 13:40:00,31.84,31.84,31.66,31.66,10300.0,28.2709,28.2709,28.111,28.111,10300.0
2011-10-12 13:50:00,31.67,31.7,31.62,31.7,4100.0,28.1199,28.1466,28.0755,28.1466,4100.0
2011-10-12 14:00:00,31.7,31.9,31.64,31.89,6100.0,28.1466,28.3241,28.0933,28.3153,6100.0
2011-10-12 14:10:00,31.89,31.89,31.77,31.8,17200.0,28.3153,28.3153,28.2087,28.2354,17200.0
2011-10-12 14:20:00,31.79,32.02,31.79,32.01,16900.0,28.2265,28.4307,28.2265,28.4218,16900.0
2011-10-12 14:30:00,32.01,32.09,31.99,31.99,15300.0,28.4218,28.4928,28.4041,28.4041,15300.0
2011-10-12 14:40:00,32.02,32.12,31.98,32.12,14600.0,28.4307,28.5195,28.3952,28.5195,14600.0
2011-10-12 14:50:00,32.12,32.17,31.91,31.99,19800.0,28.5195,28.5639,28.333,28.4041,19800.0
2011-10-12 15:00:00,31.98,32.1,31.91,32.1,29500.0,28.3952,28.5017,28.333,28.5017,29500.0
2011-10-12 15:10:00,32.07,32.14,31.97,32.08,21900.0,28.4751,28.5372,28.3863,28.484,21900.0
2011-10-12 15:20:00,32.08,32.19,32.0,32.17,33900.0,28.484,28.5816,28.4129,28.5639,33900.0
2011-10-12 15:30:00,32.16,32.38,32.09,32.33,63500.0,28.555,28.7503,28.4928,28.7059,63500.0
2011-10-12 15:40:00,32.35,32.5,32.13,32.17,95400.0,28.7237,28.8569,28.5284,28.5639,95400.0
2011-10-12 15:50:00,32.16,32.33,32.15,32.24,184300.0,28.555,28.7059,28.5461,28.626,184300.0
2011-10-13 09:30:00,31.9,31.99,31.72,31.88,6700.0,28.3241,28.4041,28.1643,28.3064,6700.0
2011-10-13 09:40:00,31.86,32.08,31.82,31.98,47400.0,28.2886,28.484,28.2531,28.3952,47400.0
2011-10-13 09:50:00,31.95,31.96,31.76,31.81,7700.0,28.3685,28.3774,28.1998,28.2442,7700.0
2011-10-13 10:00:00,31.79,31.97,31.79,31.97,29000.0,28.2265,28.3863,28.2265,28.3863,29000.0
2011-10-13 10:10:00,31.98,32.16,31.95,31.96,11600.0,28.3952,28.555,28.3685,28.3774,11600.0
2011-10-13 10:20:00,31.93,32.1,31.88,32.1,12200.0,28.3508,28.5017,28.3064,28.5017,12200.0
2011-10-13 10:30:00,32.09,32.12,32.02,32.09,18100.0,28.4928,28.5195,28.4307,28.4928,18100.0
2011-10-13 10:40:00,32.07,32.08,31.99,32.04,21000.0,28.4751,28.484,28.4041,28.4484,21000.0
2011-10-13 10:50:00,32.01,32.13,31.98,32.05,22300.0,28.4218,28.5284,28.3952,28.4573,22300.0
2011-10-13 11:00:00,32.03,32.17,31.91,31.91,14900.0,28.4396,28.5639,28.333,28.333,14900.0
2011-10-13 11:10:00,31.92,32.02,31.8,31.82,13000.0,28.3419,28.4307,28.2354,28.2531,13000.0
2011-10-13 11:20:00,31.81,31.95,31.81,31.89,4600.0,28.2442,28.3685,28.2442,28.3153,4600.0
2011-10-13 11:30:00,31.87,32.0,31.85,31.94,35900.0,28.2975,28.4129,28.2797,28.3597,35900.0
2011-10-13 11:40:00,31.97,32.1,31.94,32.1,4900.0,28.3863,28.5017,28.3597,28.5017,4900.0
2011-10-13 11:50:00,32.08,32.12,31.97,31.97,4800.0,28.484,28.5195,28.3863,28.3863,4800.0
2011-10-13 12:00:00,31.98,32.14,31.98,32.11,16700.0,28.3952,28.5372,28.3952,28.5106,16700.0
2011-10-13 12:10:00,32.11,32.11,32.0,32.03,5000.0,28.5106,28.5106,28.4129,28.4396,5000.0
2011-10-13 12:20:00,32.03,32.05,31.96,31.98,5600.0,28.4396,28.4573,28.3774,28.3952,5600.0
2011-10-13 12:30:00,31.98,31.99,31.91,31.98,9100.0,28.3952,28.4041,28.333,28.3952,9100.0
2011-10-13 12:40:00,31.96,32.05,31.94,31.99,14600.0,28.3774,28.4573,28.3597,28.4041,14600.0
2011-10-13 12:50:00,31.98,32.05,31.98,32.05,10300.0,28.3952,28.4573,28.3952,28.4573,10300.0
2011-10-13 13:00:00,32.03,32.13,31.96,32.13,9900.0,28.4396,28.5284,28.3774,28.5284,9900.0
2011-10-13 13:10:00,32.13,32.3,32.1,32.24,12000.0,28.5284,28.6793,28.5017,28.626,12000.0
2011-10-13 13:20:00,32.25,32.36,32.21,32.31,10200.0,28.6349,28.7326,28.5994,28.6882,10200.0
2011-10-13 13:30:00,32.3,32.33,32.28,32.31,6900.0,28.6793,28.7059,28.6615,28.6882,6900.0
2011-10-13 13:40:00,32.3,32.42,32.28,32.38,7900.0,28.6793,28.7859,28.6615,28.7503,7900.0
2011-10-13 13:50:00,32.38,32.39,32.34,32.36,15500.0,28.7503,28.7592,28.7148,28.7326,15500.0
2011-10-13 14:00:00,32.35,32.39,32.32,32.36,16400.0,28.7237,28.7592,28.6971,28.7326,16400.0
2011-10-13 14:10:00,32.37,32.44,32.34,32.38,11800.0,28.7415,28.8036,28.7148,28.7503,11800.0
2011-10-13 14:20:00,32.38,32.47,32.3,32.37,11800.0,28.7503,28.8302,28.6793,28.7415,11800.0
2011-10-13 14:30:00,32.37,32.41,32.31,32.4,18600.0,28.7415,28.777,28.6882,28.7681,18600.0
2011-10-13 14:40:00,32.39,32.62,32.37,32.59,20500.0,28.7592,28.9634,28.7415,28.9368,20500.0
2011-10-13 14:50:00,32.58,32.61,32.49,32.54,16500.0,28.9279,28.9546,28.848,28.8924,16500.0
2011-10-13 15:00:00,32.52,32.65,32.52,32.59,14100.0,28.8746,28.9901,28.8746,28.9368,14100.0
2011-10-13 15:10:00,32.57,32.66,32.52,32.57,22200.0,28.919,28.9989,28.8746,28.919,22200.0
2011-10-13 15:20:00,32.57,32.6,32.38,32.41,24400.0,28.919,28.9457,28.7503,28.777,24400.0
2011-10-13 15:30:00,32.4,32.49,32.3,32.33,35300.0,28.7681,28.848,28.6793,28.7059,35300.0
2011-10-13 15:40:00,32.33,32.53,32.33,32.45,41800.0,28.7059,28.8835,28.7059,28.8125,41800.0
2011-10-13 15:50:00,32.45,32.54,32.41,32.48,66800.0,28.8125,28.8924,28.777,28.8391,66800.0
2011-10-14 09:30:00,32.83,32.99,32.65,32.79,12000.0,29.1499,29.292,28.9901,29.1144,12000.0
2011-10-14 09:40:00,32.75,32.8,32.63,32.63,9300.0,29.0789,29.1233,28.9723,28.9723,9300.0
2011-10-14 09:50:00,32.59,32.64,32.42,32.62,9200.0,28.9368,28.9812,28.7859,28.9634,9200.0
2011-10-14 10:00:00,32.61,32.61,32.52,32.56,5900.0,28.9546,28.9546,28.8746,28.9102,5900.0
2011-10-14 10:10:00,32.57,32.57,32.45,32.49,8800.0,28.919,28.919,28.8125,28.848,8800.0
2011-10-14 10:20:00,32.51,32.55,32.46,32.53,17100.0,28.8658,28.9013,28.8214,28.8835,17100.0
2011-10-14 10:30:00,32.53,32.6,32.51,32.57,13800.0,28.8835,28.9457,28.8658,28.919,13800.0
2011-10-14 10:40:00,32.56,32.7,32.54,32.68,16500.0,28.9102,29.0345,28.8924,29.0167,16500.0
2011-10-14 10:50:00,32.67,32.76,32.67,32.72,8600.0,29.0078,29.0877,29.0078,29.0522,8600.0
2011-10-14 11:00:00,32.73,32.73,32.58,32.64,5100.0,29.0611,29.0611,28.9279,28.9812,5100.0
2011-10-14 11:10:00,32.65,32.71,32.65,32.69,7000.0,28.9901,29.0433,28.9901,29.0256,7000.0
2011-10-14 11:20:00,32.68,32.7,32.61,32.62,14100.0,29.0167,29.0345,28.9546,28.9634,14100.0
2011-10-14 11:30:00,32.65,32.69,32.61,32.66,6200.0,28.9901,29.0256,28.9546,28.9989,6200.0
2011-10-14 11:40:00,32.66,32.72,32.62,32.72,49000.0,28.9989,29.0522,28.9634,29.0522,49000.0
2011-10-14 11:50:00,32.67,32.68,32.64,32.65,1500.0,29.0078,29.0167,28.9812,28.9901,1500.0
2011-10-14 12:00:00,32.62,32.62,32.52,32.56,28000.0,28.9634,28.9634,28.8746,28.9102,28000.0
2011-10-14 12:10:00,32.55,32.57,32.53,32.57,12300.0,28.9013,28.919,28.8835,28.919,12300.0
2011-10-14 12:20:00,32.56,32.6,32.56,32.58,3300.0,28.9102,28.9457,28.9102,28.9279,3300.0
2011-10-14 12:30:00,32.57,32.59,32.56,32.58,3700.0,28.919,28.9368,28.9102,28.9279,3700.0
2011-10-14 12:40:00,32.57,32.59,32.54,32.55,5500.0,28.919,28.9368,28.8924,28.9013,5500.0
2011-10-14 12:50:00,32.55,32.57,32.53,32.55,6300.0,28.9013,28.919,28.8835,28.9013,6300.0
2011-10-14 13:00:00,32.53,32.61,32.51,32.61,4200.0,28.8835,28.9546,28.8658,28.9546,4200.0
2011-10-14 13:10:00,32.59,32.63,32.59,32.62,15600.0,28.9368,28.9723,28.9368,28.9634,15600.0
2011-10-14 13:20:00,32.61,32.68,32.61,32.65,4000.0,28.9546,29.0167,28.9546,28.9901,4000.0
2011-10-14 13:30:00,32.67,32.67,32.59,32.61,3300.0,29.0078,29.0078,28.9368,28.9546,3300.0
2011-10-14 13:40:00,32.62,32.73,32.62,32.73,1600.0,28.9634,29.0611,28.9634,29.0611,1600.0
2011-10-14 13:50:00,32.72,32.77,32.68,32.74,15200.0,29.0522,29.0966,29.0167,29.07,15200.0
2011-10-14 14:00:00,32.74,32.76,32.72,32.75,8200.0,29.07,29.0877,29.0522,29.0789,8200.0
2011-10-14 14:10:00,32.74,32.75,32.71,32.71,4600.0,29.07,29.0789,29.0433,29.0433,4600.0
2011-10-14 14:20:00,32.7,32.75,32.7,32.73,6000.0,29.0345,29.0789,29.0345,29.0611,6000.0
2011-10-14 14:30:00,32.74,32.75,32.68,32.71,5000.0,29.07,29.0789,29.0167,29.0433,5000.0
2011-10-14 14:40:00,32.69,32.7,32.66,32.67,3700.0,29.0256,29.0345,28.9989,29.0078,3700.0
2011-10-14 14:50:00,32.68,32.75,32.67,32.73,12400.0,29.0167,29.0789,29.0078,29.0611,12400.0
2011-10-14 15:00:00,32.75,32.76,32.7,32.72,9700.0,29.0789,29.0877,29.0345,29.0522,9700.0
2011-10-14 15:10:00,32.74,32.8,32.72,32.78,6700.0,29.07,29.1233,29.0522,29.1055,6700.0
2011-10-14 15:20:00,32.79,32.83,32.77,32.79,9800.0,29.1144,29.1499,29.0966,29.1144,9800.0
2011-10-14 15:30:00,32.79,32.93,32.75,32.75,18700.0,29.1144,29.2387,29.0789,29.0789,18700.0
2011-10-14 15:40:00,32.74,32.8,32.65,32.7,43000.0,29.07,29.1233,28.9901,29.0345,43000.0
2011-10-14 15:50:00,32.69,32.86,32.64,32.86,94100.0,29.0256,29.1765,28.9812,29.1765,94100.0
2011-10-17 09:30:00,32.55,32.55,32.25,32.46,15500.0,28.9013,28.9013,28.6349,28.8214,15500.0
2011-10-17 09:40:00,32.46,32.53,32.44,32.44,3400.0,28.8214,28.8835,28.8036,28.8036,3400.0
2011-10-17 09:50:00,32.43,32.54,32.27,32.27,5200.0,28.7947,28.8924,28.6527,28.6527,5200.0
2011-10-17 10:00:00,32.27,32.34,32.2,32.31,11800.0,28.6527,28.7148,28.5905,28.6882,11800.0
2011-10-17 10:10:00,32.31,32.38,32.2,32.21,5400.0,28.6882,28.7503,28.5905,28.5994,5400.0
2011-10-17 10:20:00,32.17,32.28,32.17,32.23,10600.0,28.5639,28.6615,28.5639,28.6172,10600.0
2011-10-17 10:30:00,32.22,32.38,32.21,32.36,12500.0,28.6083,28.7503,28.5994,28.7326,12500.0
2011-10-17 10:40:00,32.36,32.46,32.33,32.35,24300.0,28.7326,28.8214,28.7059,28.7237,24300.0
2011-10-17 10:50:00,32.34,32.34,32.24,32.24,6300.0,28.7148,28.7148,28.626,28.626,6300.0
2011-10-17 11:00:00,32.24,32.27,32.2,32.25,6700.0,28.626,28.6527,28.5905,28.6349,6700.0
2011-10-17 11:10:00,32.25,32.25,32.02,32.02,18400.0,28.6349,28.6349,28.4307,28.4307,18400.0
2011-10-17 11:20:00,32.04,32.05,31.97,31.99,14900.0,28.4484,28.4573,28.3863,28.4041,14900.0
2011-10-17 11:30:00,31.98,32.03,31.96,32.0,20600.0,28.3952,28.4396,28.3774,28.4129,20600.0
2011-10-17 11:40:00,32.0,32.03,31.85,31.86,9800.0,28.4129,28.4396,28.2797,28.2886,9800.0
2011-10-17 11:50:00,31.89,31.9,31.79,31.83,12200.0,28.3153,28.3241,28.2265,28.262,12200.0
2011-10-17 12:00:00,31.8,31.92,31.74,31.92,24300.0,28.2354,28.3419,28.1821,28.3419,24300.0
2011-10-17 12:10:00,31.87,31.92,31.81,31.89,11900.0,28.2975,28.3419,28.2442,28.3153,11900.0
2011-10-17 12:20:00,31.92,31.96,31.89,31.95,13100.0,28.3419,28.3774,28.3153,28.3685,13100.0
2011-10-17 12:30:00,31.92,31.92,31.87,31.88,5900.0,28.3419,28.3419,28.2975,28.3064,5900.0
2011-10-17 12:40:00,31.88,31.9,31.71,31.71,9600.0,28.3064,28.3241,28.1554,28.1554,9600.0
2011-10-17 12:50:00,31.72,31.84,31.72,31.84,8900.0,28.1643,28.2709,28.1643,28.2709,8900.0
2011-10-17 13:00:00,31.83,31.92,31.82,31.89,14800.0,28.262,28.3419,28.2531,28.3153,14800.0
2011-10-17 13:10:00,31.9,31.91,31.81,31.86,30000.0,28.3241,28.333,28.2442,28.2886,30000.0
2011-10-17 13:20:00,31.86,31.88,31.82,31.82,6600.0,28.2886,28.3064,28.2531,28.2531,6600.0
2011-10-17 13:30:00,31.8,31.81,31.68,31.77,3500.0,28.2354,28.2442,28.1288,28.2087,3500.0
2011-10-17 13:40:00,31.79,31.87,31.78,31.83,3400.0,28.2265,28.2975,28.2176,28.262,3400.0
2011-10-17 13:50:00,31.83,31.87,31.81,31.85,4100.0,28.262,28.2975,28.2442,28.2797,4100.0
2011-10-17 14:00:00,31.85,31.85,31.65,31.65,10800.0,28.2797,28.2797,28.1022,28.1022,10800.0
2011-10-17 14:10:00,31.65,31.7,31.65,31.67,7400.0,28.1022,28.1466,28.1022,28.1199,7400.0
2011-10-17 14:20:00,31.67,31.7,31.64,31.7,2900.0,28.1199,28.1466,28.0933,28.1466,2900.0
2011-10-17 14:30:00,31.68,31.68,31.55,31.6,4200.0,28.1288,28.1288,28.0134,28.0578,4200.0
2011-10-17 14:40:00,31.62,31.69,31.62,31.69,4000.0,28.0755,28.1377,28.0755,28.1377,4000.0
2011-10-17 14:50:00,31.69,31.76,31.66,31.75,4000.0,28.1377,28.1998,28.111,28.191,4000.0
2011-10-17 15:00:00,31.74,31.85,31.74,31.78,5900.0,28.1821,28.2797,28.1821,28.2176,5900.0
2011-10-17 15:10:00,31.78,31.9,31.78,31.78,9000.0,28.2176,28.3241,28.2176,28.2176,9000.0
2011-10-17 15:20:00,31.77,31.78,31.68,31.69,9500.0,28.2087,28.2176,28.1288,28.1377,9500.0
2011-10-17 15:30:00,31.71,31.79,31.48,31.5,26900.0,28.1554,28.2265,27.9512,27.969,26900.0
2011-10-17 15:40:00,31.47,31.75,31.47,31.57,39300.0,27.9423,28.191,27.9423,28.0311,39300.0
2011-10-17 15:50:00,31.58,31.64,31.4,31.46,108500.0,28.04,28.0933,27.8802,27.9335,108500.0
2011-10-18 09:30:00,31.57,31.67,31.41,31.62,6300.0,28.0311,28.1199,27.8891,28.0755,6300.0
2011-10-18 09:40:00,31.65,31.67,31.26,31.29,7500.0,28.1022,28.1199,27.7559,27.7825,7500.0
2011-10-18 09:50:00,31.32,31.32,30.93,30.93,23700.0,27.8092,27.8092,27.4629,27.4629,23700.0
2011-10-18 10:00:00,30.97,31.12,30.87,31.1,18500.0,27.4984,27.6316,27.4096,27.6138,18500.0
2011-10-18 10:10:00,31.11,31.2,31.04,31.07,5900.0,27.6227,27.7026,27.5605,27.5872,5900.0
2011-10-18 10:20:00,31.07,31.43,31.07,31.43,6900.0,27.5872,27.9068,27.5872,27.9068,6900.0
2011-10-18 10:30:00,31.44,31.45,31.33,31.4,2900.0,27.9157,27.9246,27.818,27.8802,2900.0
2011-10-18 10:40:00,31.42,31.55,31.39,31.51,3800.0,27.8979,28.0134,27.8713,27.9779,3800.0
2011-10-18 10:50:00,31.53,31.6,31.49,31.56,4900.0,27.9956,28.0578,27.9601,28.0223,4900.0
2011-10-18 11:00:00,31.56,31.56,31.46,31.52,4300.0,28.0223,28.0223,27.9335,27.9867,4300.0
2011-10-18 11:10:00,31.52,31.53,31.38,31.4,3600.0,27.9867,27.9956,27.8624,27.8802,3600.0
2011-10-18 11:20:00,31.4,31.44,31.33,31.35,3300.0,27.8802,27.9157,27.818,27.8358,3300.0
2011-10-18 11:30:00,31.36,31.63,31.36,31.63,1900.0,27.8447,28.0844,27.8447,28.0844,1900.0
2011-10-18 11:40:00,31.57,31.67,31.57,31.58,5700.0,28.0311,28.1199,28.0311,28.04,5700.0
2011-10-18 11:50:00,31.61,31.68,31.57,31.57,6000.0,28.0666,28.1288,28.0311,28.0311,6000.0
2011-10-18 12:00:00,31.58,31.61,31.52,31.54,4100.0,28.04,28.0666,27.9867,28.0045,4100.0
2011-10-18 12:10:00,31.54,31.54,31.46,31.46,3600.0,28.0045,28.0045,27.9335,27.9335,3600.0
2011-10-18 12:20:00,31.45,31.48,31.4,31.4,4100.0,27.9246,27.9512,27.8802,27.8802,4100.0
2011-10-18 12:30:00,31.42,31.48,31.36,31.48,3900.0,27.8979,27.9512,27.8447,27.9512,3900.0
2011-10-18 12:40:00,31.49,31.61,31.49,31.6,4700.0,27.9601,28.0666,27.9601,28.0578,4700.0
2011-10-18 12:50:00,31.6,31.6,31.41,31.47,28600.0,28.0578,28.0578,27.8891,27.9423,28600.0
2011-10-18 13:00:00,31.48,31.57,31.48,31.55,4300.0,27.9512,28.0311,27.9512,28.0134,4300.0
2011-10-18 13:10:00,31.57,31.59,31.48,31.48,5500.0,28.0311,28.0489,27.9512,27.9512,5500.0
2011-10-18 13:20:00,31.49,31.54,31.43,31.53,5100.0,27.9601,28.0045,27.9068,27.9956,5100.0
2011-10-18 13:30:00,31.55,31.57,31.53,31.56,2200.0,28.0134,28.0311,27.9956,28.0223,2200.0
2011-10-18 13:40:00,31.56,31.56,31.46,31.5,4200.0,28.0223,28.0223,27.9335,27.969,4200.0
2011-10-18 13:50:00,31.52,31.63,31.52,31.6,3600.0,27.9867,28.0844,27.9867,28.0578,3600.0
2011-10-18 14:00:00,31.58,31.65,31.58,31.63,3200.0,28.04,28.1022,28.04,28.0844,3200.0
2011-10-18 14:10:00,31.65,31.71,31.64,31.66,4400.0,28.1022,28.1554,28.0933,28.111,4400.0
2011-10-18 14:20:00,31.67,31.69,31.61,31.65,8100.0,28.1199,28.1377,28.0666,28.1022,8100.0
2011-10-18 14:30:00,31.67,31.78,31.66,31.68,11700.0,28.1199,28.2176,28.111,28.1288,11700.0
2011-10-18 14:40:00,31.66,31.72,31.6,31.68,8600.0,28.111,28.1643,28.0578,28.1288,8600.0
2011-10-18 14:50:00,31.69,31.73,31.59,31.72,9900.0,28.1377,28.1732,28.0489,28.1643,9900.0
2011-10-18 15:00:00,31.72,32.05,31.72,32.02,8300.0,28.1643,28.4573,28.1643,28.4307,8300.0
2011-10-18 15:10:00,32.04,32.27,32.03,32.09,29000.0,28.4484,28.6527,28.4396,28.4928,29000.0
2011-10-18 15:20:00,32.09,32.21,32.0,32.03,34000.0,28.4928,28.5994,28.4129,28.4396,34000.0
2011-10-18 15:30:00,32.04,32.19,31.95,32.1,39800.0,28.4484,28.5816,28.3685,28.5017,39800.0
2011-10-18 15:40:00,32.1,32.32,32.03,32.31,43600.0,28.5017,28.6971,28.4396,28.6882,43600.0
2011-10-18 15:50:00,32.32,32.44,32.21,32.28,113800.0,28.6971,28.8036,28.5994,28.6615,113800.0
2011-10-19 09:30:00,32.11,32.34,32.02,32.34,6500.0,28.5106,28.7148,28.4307,28.7148,6500.0
2011-10-19 09:40:00,32.36,32.36,32.05,32.05,6900.0,28.7326,28.7326,28.4573,28.4573,6900.0
2011-10-19 09:50:00,32.04,32.1,31.96,32.08,6900.0,28.4484,28.5017,28.3774,28.484,6900.0
2011-10-19 10:00:00,32.1,32.13,31.93,32.02,5000.0,28.5017,28.5284,28.3508,28.4307,5000.0
2011-10-19 10:10:00,32.09,32.18,32.06,32.14,3500.0,28.4928,28.5728,28.4662,28.5372,3500.0
2011-10-19 10:20:00,32.16,32.28,32.07,32.28,5300.0,28.555,28.6615,28.4751,28.6615,5300.0
2011-10-19 10:30:00,32.26,32.3,32.15,32.15,2800.0,28.6438,28.6793,28.5461,28.5461,2800.0
2011-10-19 10:40:00,32.19,32.21,32.12,32.15,5400.0,28.5816,28.5994,28.5195,28.5461,5400.0
2011-10-19 10:50:00,32.19,32.21,32.12,32.12,2500.0,28.5816,28.5994,28.5195,28.5195,2500.0
2011-10-19 11:00:00,32.11,32.14,32.08,32.14,3200.0,28.5106,28.5372,28.484,28.5372,3200.0
2011-10-19 11:10:00,32.14,32.17,32.07,32.09,6500.0,28.5372,28.5639,28.4751,28.4928,6500.0
2011-10-19 11:20:00,32.07,32.21,32.07,32.21,4900.0,28.4751,28.5994,28.4751,28.5994,4900.0
2011-10-19 11:30:00,32.2,32.32,32.2,32.23,4500.0,28.5905,28.6971,28.5905,28.6172,4500.0
2011-10-19 11:40:00,32.24,32.26,32.17,32.2,7100.0,28.626,28.6438,28.5639,28.5905,7100.0
2011-10-19 11:50:00,32.21,32.24,32.11,32.11,11100.0,28.5994,28.626,28.5106,28.5106,11100.0
2011-10-19 12:00:00,32.12,32.12,32.03,32.03,3300.0,28.5195,28.5195,28.4396,28.4396,3300.0
2011-10-19 12:10:00,32.04,32.2,32.03,32.2,6200.0,28.4484,28.5905,28.4396,28.5905,6200.0
2011-10-19 12:20:00,32.2,32.33,32.19,32.25,5200.0,28.5905,28.7059,28.5816,28.6349,5200.0
2011-10-19 12:30:00,32.25,32.27,32.14,32.23,10300.0,28.6349,28.6527,28.5372,28.6172,10300.0
2011-10-19 12:40:00,32.2,32.2,32.11,32.14,7000.0,28.5905,28.5905,28.5106,28.5372,7000.0
2011-10-19 12:50:00,32.13,32.25,32.13,32.17,10000.0,28.5284,28.6349,28.5284,28.5639,10000.0
2011-10-19 13:00:00,32.16,32.21,32.14,32.15,16700.0,28.555,28.5994,28.5372,28.5461,16700.0
2011-10-19 13:10:00,32.15,32.2,32.12,32.12,9800.0,28.5461,28.5905,28.5195,28.5195,9800.0
2011-10-19 13:20:00,32.14,32.17,32.11,32.14,7400.0,28.5372,28.5639,28.5106,28.5372,7400.0
2011-10-19 13:30:00,32.12,32.13,32.01,32.01,5400.0,28.5195,28.5284,28.4218,28.4218,5400.0
2011-10-19 13:40:00,32.06,32.1,32.01,32.1,5800.0,28.4662,28.5017,28.4218,28.5017,5800.0
2011-10-19 13:50:00,32.08,32.15,32.08,32.11,6500.0,28.484,28.5461,28.484,28.5106,6500.0
2011-10-19 14:00:00,32.13,32.14,31.91,31.91,10600.0,28.5284,28.5372,28.333,28.333,10600.0
2011-10-19 14:10:00,31.92,32.04,31.89,31.93,13100.0,28.3419,28.4484,28.3153,28.3508,13100.0
2011-10-19 14:20:00,31.93,31.98,31.86,31.91,16900.0,28.3508,28.3952,28.2886,28.333,16900.0
2011-10-19 14:30:00,31.9,31.99,31.88,31.97,15500.0,28.3241,28.4041,28.3064,28.3863,15500.0
2011-10-19 14:40:00,31.96,32.08,31.88,32.06,15100.0,28.3774,28.484,28.3064,28.4662,15100.0
2011-10-19 14:50:00,32.02,32.04,31.9,31.92,11300.0,28.4307,28.4484,28.3241,28.3419,11300.0
2011-10-19 15:00:00,31.91,32.03,31.87,31.95,15700.0,28.333,28.4396,28.2975,28.3685,15700.0
2011-10-19 15:10:00,31.94,32.01,31.89,31.96,16000.0,28.3597,28.4218,28.3153,28.3774,16000.0
2011-10-19 15:20:00,31.96,31.98,31.87,31.9,15700.0,28.3774,28.3952,28.2975,28.3241,15700.0
2011-10-19 15:30:00,31.86,31.97,31.84,31.87,19800.0,28.2886,28.3863,28.2709,28.2975,19800.0
2011-10-19 15:40:00,31.89,31.98,31.79,31.95,44100.0,28.3153,28.3952,28.2265,28.3685,44100.0
2011-10-19 15:50:00,31.93,31.94,31.76,31.8,69300.0,28.3508,28.3597,28.1998,28.2354,69300.0
2011-10-20 09:30:00,31.69,31.76,31.45,31.47,10000.0,28.1377,28.1998,27.9246,27.9423,10000.0
2011-10-20 09:40:00,31.54,31.78,31.44,31.74,5600.0,28.0045,28.2176,27.9157,28.1821,5600.0
2011-10-20 09:50:00,31.7,31.7,31.44,31.5,3100.0,28.1466,28.1466,27.9157,27.969,3100.0
2011-10-20 10:00:00,31.57,31.74,31.56,31.64,5900.0,28.0311,28.1821,28.0223,28.0933,5900.0
2011-10-20 10:10:00,31.67,31.85,31.67,31.78,4200.0,28.1199,28.2797,28.1199,28.2176,4200.0
2011-10-20 10:20:00,31.82,31.82,31.63,31.68,3100.0,28.2531,28.2531,28.0844,28.1288,3100.0
2011-10-20 10:30:00,31.71,31.81,31.67,31.78,28300.0,28.1554,28.2442,28.1199,28.2176,28300.0
2011-10-20 10:40:00,31.81,31.89,31.78,31.83,8300.0,28.2442,28.3153,28.2176,28.262,8300.0
2011-10-20 10:50:00,31.82,31.84,31.63,31.65,5700.0,28.2531,28.2709,28.0844,28.1022,5700.0
2011-10-20 11:00:00,31.59,31.59,31.41,31.57,7300.0,28.0489,28.0489,27.8891,28.0311,7300.0
2011-10-20 11:10:00,31.57,31.57,31.38,31.38,3300.0,28.0311,28.0311,27.8624,27.8624,3300.0
2011-10-20 11:20:00,31.4,31.58,31.39,31.55,3600.0,27.8802,28.04,27.8713,28.0134,3600.0
2011-10-20 11:30:00,31.56,31.71,31.46,31.6,5000.0,28.0223,28.1554,27.9335,28.0578,5000.0
2011-10-20 11:40:00,31.6,31.64,31.54,31.54,2300.0,28.0578,28.0933,28.0045,28.0045,2300.0
2011-10-20 11:50:00,31.57,31.58,31.42,31.42,3000.0,28.0311,28.04,27.8979,27.8979,3000.0
2011-10-20 12:00:00,31.44,31.47,31.38,31.38,2400.0,27.9157,27.9423,27.8624,27.8624,2400.0
2011-10-20 12:10:00,31.31,31.31,31.22,31.22,4000.0,27.8003,27.8003,27.7204,27.7204,4000.0
2011-10-20 12:20:00,31.3,31.37,31.29,31.37,3100.0,27.7914,27.8536,27.7825,27.8536,3100.0
2011-10-20 12:30:00,31.39,31.53,31.39,31.51,3900.0,27.8713,27.9956,27.8713,27.9779,3900.0
2011-10-20 12:40:00,31.51,31.52,31.46,31.47,3400.0,27.9779,27.9867,27.9335,27.9423,3400.0
2011-10-20 12:50:00,31.46,31.66,31.41,31.64,6600.0,27.9335,28.111,27.8891,28.0933,6600.0
2011-10-20 13:00:00,31.64,31.69,31.58,31.63,3100.0,28.0933,28.1377,28.04,28.0844,3100.0
2011-10-20 13:10:00,31.67,31.91,31.67,31.91,19500.0,28.1199,28.333,28.1199,28.333,19500.0
2011-10-20 13:20:00,31.93,32.11,31.89,32.03,12100.0,28.3508,28.5106,28.3153,28.4396,12100.0
2011-10-20 13:30:00,32.03,32.1,31.91,31.94,14500.0,28.4396,28.5017,28.333,28.3597,14500.0
2011-10-20 13:40:00,31.93,32.07,31.87,32.07,25600.0,28.3508,28.4751,28.2975,28.4751,25600.0
2011-10-20 13:50:00,32.08,32.12,31.96,31.97,6100.0,28.484,28.5195,28.3774,28.3863,6100.0
2011-10-20 14:00:00,31.95,32.02,31.75,31.75,15700.0,28.3685,28.4307,28.191,28.191,15700.0
2011-10-20 14:10:00,31.74,31.83,31.68,31.81,13400.0,28.1821,28.262,28.1288,28.2442,13400.0
2011-10-20 14:20:00,31.76,31.95,31.76,31.91,5100.0,28.1998,28.3685,28.1998,28.333,5100.0
2011-10-20 14:30:00,31.93,32.04,31.85,32.03,5500.0,28.3508,28.4484,28.2797,28.4396,5500.0
2011-10-20 14:40:00,32.02,32.06,31.96,32.05,6900.0,28.4307,28.4662,28.3774,28.4573,6900.0
2011-10-20 14:50:00,32.08,32.2,32.06,32.13,12600.0,28.484,28.5905,28.4662,28.5284,12600.0
2011-10-20 15:00:00,32.13,32.14,31.93,32.01,10900.0,28.5284,28.5372,28.3508,28.4218,10900.0
2011-10-20 15:10:00,32.02,32.04,31.89,31.96,9000.0,28.4307,28.4484,28.3153,28.3774,9000.0
2011-10-20 15:20:00,31.97,31.98,31.72,31.78,9100.0,28.3863,28.3952,28.1643,28.2176,9100.0
2011-10-20 15:30:00,31.77,31.83,31.68,31.73,19400.0,28.2087,28.262,28.1288,28.1732,19400.0
2011-10-20 15:40:00,31.74,31.9,31.74,31.88,21300.0,28.1821,28.3241,28.1821,28.3064,21300.0
2011-10-20 15:50:00,31.85,32.01,31.81,31.98,64000.0,28.2797,28.4218,28.2442,28.3952,64000.0
2011-10-21 09:30:00,32.27,32.38,31.92,32.06,11400.0,28.6527,28.7503,28.3419,28.4662,11400.0
2011-10-21 09:40:00,32.09,32.25,32.03,32.25,3200.0,28.4928,28.6349,28.4396,28.6349,3200.0
2011-10-21 09:50:00,32.22,32.33,32.22,32.26,4200.0,28.6083,28.7059,28.6083,28.6438,4200.0
2011-10-21 10:00:00,32.28,32.28,32.19,32.22,8100.0,28.6615,28.6615,28.5816,28.6083,8100.0
2011-10-21 10:10:00,32.23,32.23,32.17,32.19,35200.0,28.6172,28.6172,28.5639,28.5816,35200.0
2011-10-21 10:20:00,32.19,32.31,32.19,32.29,9700.0,28.5816,28.6882,28.5816,28.6704,9700.0
2011-10-21 10:30:00,32.3,32.36,32.25,32.28,7500.0,28.6793,28.7326,28.6349,28.6615,7500.0
2011-10-21 10:40:00,32.28,32.3,32.24,32.29,4900.0,28.6615,28.6793,28.626,28.6704,4900.0
2011-10-21 10:50:00,32.27,32.32,32.23,32.32,3300.0,28.6527,28.6971,28.6172,28.6971,3300.0
2011-10-21 11:00:00,32.3,32.36,32.3,32.33,9100.0,28.6793,28.7326,28.6793,28.7059,9100.0
2011-10-21 11:10:00,32.33,32.53,32.33,32.51,11400.0,28.7059,28.8835,28.7059,28.8658,11400.0
2011-10-21 11:20:00,32.53,32.61,32.5,32.59,5600.0,28.8835,28.9546,28.8569,28.9368,5600.0
2011-10-21 11:30:00,32.6,32.65,32.6,32.64,3200.0,28.9457,28.9901,28.9457,28.9812,3200.0
2011-10-21 11:40:00,32.65,32.71,32.65,32.67,3200.0,28.9901,29.0433,28.9901,29.0078,3200.0
2011-10-21 11:50:00,32.67,32.68,32.57,32.59,10600.0,29.0078,29.0167,28.919,28.9368,10600.0
2011-10-21 12:00:00,32.57,32.65,32.57,32.62,4100.0,28.919,28.9901,28.919,28.9634,4100.0
2011-10-21 12:10:00,32.62,32.72,32.62,32.62,8500.0,28.9634,29.0522,28.9634,28.9634,8500.0
2011-10-21 12:20:00,32.61,32.63,32.58,32.61,2400.0,28.9546,28.9723,28.9279,28.9546,2400.0
2011-10-21 12:30:00,32.62,32.64,32.56,32.56,4300.0,28.9634,28.9812,28.9102,28.9102,4300.0
2011-10-21 12:40:00,32.54,32.62,32.5,32.54,4200.0,28.8924,28.9634,28.8569,28.8924,4200.0
2011-10-21 12:50:00,32.51,32.53,32.49,32.5,3600.0,28.8658,28.8835,28.848,28.8569,3600.0
2011-10-21 13:00:00,32.48,32.48,32.32,32.35,8800.0,28.8391,28.8391,28.6971,28.7237,8800.0
2011-10-21 13:10:00,32.34,32.34,32.23,32.25,7300.0,28.7148,28.7148,28.6172,28.6349,7300.0
2011-10-21 13:20:00,32.25,32.26,32.14,32.2,8300.0,28.6349,28.6438,28.5372,28.5905,8300.0
2011-10-21 13:30:00,32.2,32.25,32.13,32.24,6500.0,28.5905,28.6349,28.5284,28.626,6500.0
2011-10-21 13:40:00,32.23,32.26,32.15,32.2,9500.0,28.6172,28.6438,28.5461,28.5905,9500.0
2011-10-21 13:50:00,32.2,32.2,32.13,32.14,6500.0,28.5905,28.5905,28.5284,28.5372,6500.0
2011-10-21 14:00:00,32.15,32.36,32.15,32.31,16200.0,28.5461,28.7326,28.5461,28.6882,16200.0
2011-10-21 14:10:00,32.3,32.3,32.2,32.2,17900.0,28.6793,28.6793,28.5905,28.5905,17900.0
2011-10-21 14:20:00,32.21,32.29,32.21,32.29,14100.0,28.5994,28.6704,28.5994,28.6704,14100.0
2011-10-21 14:30:00,32.28,32.37,32.25,32.37,14400.0,28.6615,28.7415,28.6349,28.7415,14400.0
2011-10-21 14:40:00,32.36,32.46,32.36,32.38,9100.0,28.7326,28.8214,28.7326,28.7503,9100.0
2011-10-21 14:50:00,32.38,32.47,32.38,32.47,7500.0,28.7503,28.8302,28.7503,28.8302,7500.0
2011-10-21 15:00:00,32.45,32.57,32.45,32.52,6000.0,28.8125,28.919,28.8125,28.8746,6000.0
2011-10-21 15:10:00,32.53,32.53,32.47,32.47,7200.0,28.8835,28.8835,28.8302,28.8302,7200.0
2011-10-21 15:20:00,32.48,32.52,32.45,32.45,8000.0,28.8391,28.8746,28.8125,28.8125,8000.0
2011-10-21 15:30:00,32.45,32.53,32.42,32.45,14000.0,28.8125,28.8835,28.7859,28.8125,14000.0
2011-10-21 15:40:00,32.42,32.48,32.38,32.46,22200.0,28.7859,28.8391,28.7503,28.8214,22200.0
2011-10-21 15:50:00,32.46,32.66,32.43,32.58,65300.0,28.8214,28.9989,28.7947,28.9279,65300.0
2011-10-24 09:30:00,32.72,32.87,32.64,32.81,2100.0,29.0522,29.1854,28.9812,29.1321,2100.0
2011-10-24 09:40:00,32.89,32.95,32.81,32.93,3300.0,29.2032,29.2564,29.1321,29.2387,3300.0
2011-10-24 09:50:00,32.96,33.0,32.89,32.99,6900.0,29.2653,29.3008,29.2032,29.292,6900.0
2011-10-24 10:00:00,32.99,33.01,32.92,32.99,8000.0,29.292,29.3097,29.2298,29.292,8000.0
2011-10-24 10:10:00,32.98,33.05,32.93,33.01,12600.0,29.2831,29.3452,29.2387,29.3097,12600.0
2011-10-24 10:20:00,33.02,33.07,32.94,33.04,5200.0,29.3186,29.363,29.2476,29.3364,5200.0
2011-10-24 10:30:00,33.04,33.1,33.01,33.02,9700.0,29.3364,29.3896,29.3097,29.3186,9700.0
2011-10-24 10:40:00,33.03,33.09,33.0,33.06,5700.0,29.3275,29.3807,29.3008,29.3541,5700.0
2011-10-24 10:50:00,33.1,33.12,32.96,33.04,16200.0,29.3896,29.4074,29.2653,29.3364,16200.0
2011-10-24 11:00:00,33.07,33.16,33.07,33.09,4300.0,29.363,29.4429,29.363,29.3807,4300.0
2011-10-24 11:10:00,33.1,33.26,33.08,33.24,11200.0,29.3896,29.5317,29.3719,29.5139,11200.0
2011-10-24 11:20:00,33.27,33.39,33.26,33.39,3000.0,29.5406,29.6471,29.5317,29.6471,3000.0
2011-10-24 11:30:00,33.4,33.5,33.38,33.43,6800.0,29.656,29.7448,29.6382,29.6826,6800.0
2011-10-24 11:40:00,33.42,33.5,33.4,33.47,13400.0,29.6738,29.7448,29.656,29.7182,13400.0
2011-10-24 11:50:00,33.48,33.5,33.46,33.49,5600.0,29.727,29.7448,29.7093,29.7359,5600.0
2011-10-24 12:00:00,33.5,33.5,33.45,33.49,8000.0,29.7448,29.7448,29.7004,29.7359,8000.0
2011-10-24 12:10:00,33.5,33.5,33.47,33.5,8800.0,29.7448,29.7448,29.7182,29.7448,8800.0
2011-10-24 12:20:00,33.5,33.5,33.48,33.5,2500.0,29.7448,29.7448,29.727,29.7448,2500.0
2011-10-24 12:30:00,33.49,33.5,33.35,33.4,10800.0,29.7359,29.7448,29.6116,29.656,10800.0
2011-10-24 12:40:00,33.4,33.42,33.31,33.36,6300.0,29.656,29.6738,29.5761,29.6205,6300.0
2011-10-24 12:50:00,33.36,33.39,33.32,33.34,4800.0,29.6205,29.6471,29.585,29.6027,4800.0
2011-10-24 13:00:00,33.34,33.39,33.3,33.3,6700.0,29.6027,29.6471,29.5672,29.5672,6700.0
2011-10-24 13:10:00,33.3,33.37,33.3,33.3,8700.0,29.5672,29.6294,29.5672,29.5672,8700.0
2011-10-24 13:20:00,33.3,33.36,33.26,33.31,11600.0,29.5672,29.6205,29.5317,29.5761,11600.0
2011-10-24 13:30:00,33.32,33.36,33.29,33.35,2800.0,29.585,29.6205,29.5583,29.6116,2800.0
2011-10-24 13:40:00,33.35,33.35,33.32,33.33,17800.0,29.6116,29.6116,29.585,29.5938,17800.0
2011-10-24 13:50:00,33.32,33.35,33.32,33.32,8800.0,29.585,29.6116,29.585,29.585,8800.0
2011-10-24 14:00:00,33.35,33.35,33.3,33.32,6400.0,29.6116,29.6116,29.5672,29.585,6400.0
2011-10-24 14:10:00,33.31,33.33,33.21,33.22,7800.0,29.5761,29.5938,29.4873,29.4962,7800.0
2011-10-24 14:20:00,33.22,33.29,33.2,33.28,12000.0,29.4962,29.5583,29.4784,29.5494,12000.0
2011-10-24 14:30:00,33.27,33.31,33.26,33.3,9500.0,29.5406,29.5761,29.5317,29.5672,9500.0
2011-10-24 14:40:00,33.32,33.34,33.26,33.31,11300.0,29.585,29.6027,29.5317,29.5761,11300.0
2011-10-24 14:50:00,33.31,33.37,33.3,33.35,10600.0,29.5761,29.6294,29.5672,29.6116,10600.0
2011-10-24 15:00:00,33.34,33.4,33.32,33.36,14300.0,29.6027,29.656,29.585,29.6205,14300.0
2011-10-24 15:10:00,33.34,33.34,33.24,33.29,14100.0,29.6027,29.6027,29.5139,29.5583,14100.0
2011-10-24 15:20:00,33.29,33.3,33.18,33.2,15000.0,29.5583,29.5672,29.4607,29.4784,15000.0
2011-10-24 15:30:00,33.18,33.26,33.18,33.24,27000.0,29.4607,29.5317,29.4607,29.5139,27000.0
2011-10-24 15:40:00,33.23,33.3,33.22,33.26,31200.0,29.5051,29.5672,29.4962,29.5317,31200.0
2011-10-24 15:50:00,33.25,33.42,33.17,33.4,63800.0,29.5228,29.6738,29.4518,29.656,63800.0
2011-10-25 09:30:00,33.15,33.17,32.74,32.82,6300.0,29.434,29.4518,29.07,29.141,6300.0
2011-10-25 09:40:00,32.73,32.9,32.73,32.88,4000.0,29.0611,29.212,29.0611,29.1943,4000.0
2011-10-25 09:50:00,32.89,33.0,32.84,32.9,2300.0,29.2032,29.3008,29.1588,29.212,2300.0
2011-10-25 10:00:00,32.9,32.94,32.81,32.86,11400.0,29.212,29.2476,29.1321,29.1765,11400.0
2011-10-25 10:10:00,32.92,33.05,32.91,33.05,2800.0,29.2298,29.3452,29.2209,29.3452,2800.0
2011-10-25 10:20:00,33.09,33.2,33.08,33.2,1000.0,29.3807,29.4784,29.3719,29.4784,1000.0
2011-10-25 10:30:00,33.19,33.28,33.18,33.26,3900.0,29.4695,29.5494,29.4607,29.5317,3900.0
2011-10-25 10:40:00,33.27,33.36,33.27,33.31,3300.0,29.5406,29.6205,29.5406,29.5761,3300.0
2011-10-25 10:50:00,33.31,33.34,33.1,33.18,11500.0,29.5761,29.6027,29.3896,29.4607,11500.0
2011-10-25 11:00:00,33.17,33.19,33.1,33.13,3500.0,29.4518,29.4695,29.3896,29.4163,3500.0
2011-10-25 11:10:00,33.11,33.19,33.1,33.13,12500.0,29.3985,29.4695,29.3896,29.4163,12500.0
2011-10-25 11:20:00,33.13,33.14,33.05,33.12,2400.0,29.4163,29.4251,29.3452,29.4074,2400.0
2011-10-25 11:30:00,33.1,33.14,33.09,33.1,1400.0,29.3896,29.4251,29.3807,29.3896,1400.0
2011-10-25 11:40:00,33.08,33.08,32.99,33.0,2000.0,29.3719,29.3719,29.292,29.3008,2000.0
2011-10-25 11:50:00,33.0,33.05,32.99,33.05,2300.0,29.3008,29.3452,29.292,29.3452,2300.0
2011-10-25 12:00:00,33.02,33.14,33.0,33.14,5200.0,29.3186,29.4251,29.3008,29.4251,5200.0
2011-10-25 12:10:00,33.12,33.16,33.04,33.11,12700.0,29.4074,29.4429,29.3364,29.3985,12700.0
2011-10-25 12:20:00,33.18,33.2,33.09,33.2,3000.0,29.4607,29.4784,29.3807,29.4784,3000.0
2011-10-25 12:30:00,33.17,33.2,33.12,33.12,2400.0,29.4518,29.4784,29.4074,29.4074,2400.0
2011-10-25 12:40:00,33.08,33.08,32.97,33.01,2300.0,29.3719,29.3719,29.2742,29.3097,2300.0
2011-10-25 12:50:00,33.02,33.02,32.99,33.0,1300.0,29.3186,29.3186,29.292,29.3008,1300.0
2011-10-25 13:00:00,33.04,33.14,33.03,33.11,2000.0,29.3364,29.4251,29.3275,29.3985,2000.0
2011-10-25 13:10:00,33.15,33.15,33.06,33.11,2100.0,29.434,29.434,29.3541,29.3985,2100.0
2011-10-25 13:20:00,33.1,33.17,33.1,33.16,1700.0,29.3896,29.4518,29.3896,29.4429,1700.0
2011-10-25 13:30:00,33.14,33.19,33.1,33.17,2900.0,29.4251,29.4695,29.3896,29.4518,2900.0
2011-10-25 13:40:00,33.15,33.19,33.13,33.18,5000.0,29.434,29.4695,29.4163,29.4607,5000.0
2011-10-25 13:50:00,33.2,33.22,33.17,33.19,2900.0,29.4784,29.4962,29.4518,29.4695,2900.0
2011-10-25 14:00:00,33.21,33.23,33.05,33.11,5600.0,29.4873,29.5051,29.3452,29.3985,5600.0
2011-10-25 14:10:00,33.11,33.11,32.98,33.0,7400.0,29.3985,29.3985,29.2831,29.3008,7400.0
2011-10-25 14:20:00,32.97,33.01,32.96,32.97,1900.0,29.2742,29.3097,29.2653,29.2742,1900.0
2011-10-25 14:30:00,32.94,32.96,32.81,32.82,3900.0,29.2476,29.2653,29.1321,29.141,3900.0
2011-10-25 14:40:00,32.82,32.97,32.81,32.9,3600.0,29.141,29.2742,29.1321,29.212,3600.0
2011-10-25 14:50:00,32.89,32.89,32.8,32.88,3800.0,29.2032,29.2032,29.1233,29.1943,3800.0
2011-10-25 15:00:00,32.88,32.94,32.81,32.81,6800.0,29.1943,29.2476,29.1321,29.1321,6800.0
2011-10-25 15:10:00,32.8,32.8,32.69,32.69,5700.0,29.1233,29.1233,29.0256,29.0256,5700.0
2011-10-25 15:20:00,32.69,32.69,32.58,32.63,5600.0,29.0256,29.0256,28.9279,28.9723,5600.0
2011-10-25 15:30:00,32.63,32.66,32.49,32.53,18900.0,28.9723,28.9989,28.848,28.8835,18900.0
2011-10-25 15:40:00,32.53,32.56,32.38,32.45,26600.0,28.8835,28.9102,28.7503,28.8125,26600.0
2011-10-25 15:50:00,32.46,32.46,32.27,32.31,65800.0,28.8214,28.8214,28.6527,28.6882,65800.0
2011-10-26 09:30:00,32.76,32.87,32.66,32.66,7800.0,29.0877,29.1854,28.9989,28.9989,7800.0
2011-10-26 09:40:00,32.68,32.9,32.67,32.67,16000.0,29.0167,29.212,29.0078,29.0078,16000.0
2011-10-26 09:50:00,32.65,32.7,32.45,32.46,10900.0,28.9901,29.0345,28.8125,28.8214,10900.0
2011-10-26 10:00:00,32.48,32.57,32.38,32.38,4800.0,28.8391,28.919,28.7503,28.7503,4800.0
2011-10-26 10:10:00,32.4,32.4,32.19,32.22,6100.0,28.7681,28.7681,28.5816,28.6083,6100.0
2011-10-26 10:20:00,32.2,32.25,32.16,32.22,5300.0,28.5905,28.6349,28.555,28.6083,5300.0
2011-10-26 10:30:00,32.21,32.22,32.15,32.21,2500.0,28.5994,28.6083,28.5461,28.5994,2500.0
2011-10-26 10:40:00,32.2,32.22,31.9,31.9,3900.0,28.5905,28.6083,28.3241,28.3241,3900.0
2011-10-26 10:50:00,31.84,31.91,31.77,31.83,4600.0,28.2709,28.333,28.2087,28.262,4600.0
2011-10-26 11:00:00,31.89,32.02,31.89,31.96,3100.0,28.3153,28.4307,28.3153,28.3774,3100.0
2011-10-26 11:10:00,31.98,32.11,31.98,32.11,2200.0,28.3952,28.5106,28.3952,28.5106,2200.0
2011-10-26 11:20:00,32.13,32.18,32.08,32.18,2000.0,28.5284,28.5728,28.484,28.5728,2000.0
2011-10-26 11:30:00,32.17,32.25,32.17,32.25,4400.0,28.5639,28.6349,28.5639,28.6349,4400.0
2011-10-26 11:40:00,32.21,32.45,32.21,32.36,6100.0,28.5994,28.8125,28.5994,28.7326,6100.0
2011-10-26 11:50:00,32.36,32.4,32.33,32.33,1800.0,28.7326,28.7681,28.7059,28.7059,1800.0
2011-10-26 12:00:00,32.34,32.38,32.34,32.34,1100.0,28.7148,28.7503,28.7148,28.7148,1100.0
2011-10-26 12:10:00,32.31,32.32,32.27,32.28,10100.0,28.6882,28.6971,28.6527,28.6615,10100.0
2011-10-26 12:20:00,32.31,32.36,32.28,32.34,4600.0,28.6882,28.7326,28.6615,28.7148,4600.0
2011-10-26 12:30:00,32.35,32.37,32.33,32.36,4600.0,28.7237,28.7415,28.7059,28.7326,4600.0
2011-10-26 12:40:00,32.36,32.36,32.32,32.36,2300.0,28.7326,28.7326,28.6971,28.7326,2300.0
2011-10-26 12:50:00,32.35,32.35,32.28,32.31,1300.0,28.7237,28.7237,28.6615,28.6882,1300.0
2011-10-26 13:00:00,32.29,32.32,32.2,32.2,3900.0,28.6704,28.6971,28.5905,28.5905,3900.0
2011-10-26 13:10:00,32.22,32.3,32.2,32.25,8200.0,28.6083,28.6793,28.5905,28.6349,8200.0
2011-10-26 13:20:00,32.27,32.37,32.27,32.37,6600.0,28.6527,28.7415,28.6527,28.7415,6600.0
2011-10-26 13:30:00,32.38,32.6,32.37,32.56,5800.0,28.7503,28.9457,28.7415,28.9102,5800.0
2011-10-26 13:40:00,32.56,32.57,32.5,32.56,4300.0,28.9102,28.919,28.8569,28.9102,4300.0
2011-10-26 13:50:00,32.55,32.68,32.48,32.54,13700.0,28.9013,29.0167,28.8391,28.8924,13700.0
2011-10-26 14:00:00,32.58,32.73,32.56,32.73,4700.0,28.9279,29.0611,28.9102,29.0611,4700.0
2011-10-26 14:10:00,32.69,32.69,32.49,32.49,2900.0,29.0256,29.0256,28.848,28.848,2900.0
2011-10-26 14:20:00,32.48,32.53,32.48,32.52,3800.0,28.8391,28.8835,28.8391,28.8746,3800.0
2011-10-26 14:30:00,32.52,32.62,32.48,32.61,4800.0,28.8746,28.9634,28.8391,28.9546,4800.0
2011-10-26 14:40:00,32.6,32.6,32.5,32.52,6100.0,28.9457,28.9457,28.8569,28.8746,6100.0
2011-10-26 14:50:00,32.52,32.52,32.44,32.5,5800.0,28.8746,28.8746,28.8036,28.8569,5800.0
2011-10-26 15:00:00,32.5,32.58,32.48,32.58,7800.0,28.8569,28.9279,28.8391,28.9279,7800.0
2011-10-26 15:10:00,32.56,32.68,32.56,32.57,4800.0,28.9102,29.0167,28.9102,28.919,4800.0
2011-10-26 15:20:00,32.57,32.69,32.54,32.66,9500.0,28.919,29.0256,28.8924,28.9989,9500.0
2011-10-26 15:30:00,32.64,32.77,32.6,32.68,12400.0,28.9812,29.0966,28.9457,29.0167,12400.0
2011-10-26 15:40:00,32.67,32.73,32.55,32.56,18400.0,29.0078,29.0611,28.9013,28.9102,18400.0
2011-10-26 15:50:00,32.55,32.67,32.51,32.64,48400.0,28.9013,29.0078,28.8658,28.9812,48400.0
2011-10-27 09:30:00,33.75,34.06,33.6,33.78,19600.0,29.9668,30.242,29.8336,29.9934,19600.0
2011-10-27 09:40:00,33.78,33.87,33.73,33.77,5300.0,29.9934,30.0733,29.949,29.9845,5300.0
2011-10-27 09:50:00,33.84,33.84,33.73,33.73,3000.0,30.0467,30.0467,29.949,29.949,3000.0
2011-10-27 10:00:00,33.72,33.8,33.69,33.69,4900.0,29.9401,30.0112,29.9135,29.9135,4900.0
2011-10-27 10:10:00,33.74,33.83,33.72,33.74,10000.0,29.9579,30.0378,29.9401,29.9579,10000.0
2011-10-27 10:20:00,33.74,33.75,33.48,33.49,13300.0,29.9579,29.9668,29.727,29.7359,13300.0
2011-10-27 10:30:00,33.48,33.48,33.36,33.4,13600.0,29.727,29.727,29.6205,29.656,13600.0
2011-10-27 10:40:00,33.46,33.65,33.39,33.65,25700.0,29.7093,29.878,29.6471,29.878,25700.0
2011-10-27 10:50:00,33.6,33.6,33.48,33.52,4900.0,29.8336,29.8336,29.727,29.7625,4900.0
2011-10-27 11:00:00,33.51,33.58,33.46,33.56,3100.0,29.7537,29.8158,29.7093,29.7981,3100.0
2011-10-27 11:10:00,33.53,33.58,33.51,33.56,3300.0,29.7714,29.8158,29.7537,29.7981,3300.0
2011-10-27 11:20:00,33.6,33.6,33.46,33.47,12300.0,29.8336,29.8336,29.7093,29.7182,12300.0
2011-10-27 11:30:00,33.47,33.64,33.39,33.64,17000.0,29.7182,29.8691,29.6471,29.8691,17000.0
2011-10-27 11:40:00,33.73,33.86,33.73,33.86,3000.0,29.949,30.0644,29.949,30.0644,3000.0
2011-10-27 11:50:00,33.87,34.04,33.87,34.03,2600.0,30.0733,30.2243,30.0733,30.2154,2600.0
2011-10-27 12:00:00,34.03,34.25,34.03,34.22,7000.0,30.2154,30.4107,30.2154,30.3841,7000.0
2011-10-27 12:10:00,34.23,34.31,34.18,34.28,19000.0,30.393,30.464,30.3486,30.4374,19000.0
2011-10-27 12:20:00,34.28,34.35,34.26,34.33,3500.0,30.4374,30.4995,30.4196,30.4817,3500.0
2011-10-27 12:30:00,34.33,34.39,34.27,34.34,6600.0,30.4817,30.535,30.4285,30.4906,6600.0
2011-10-27 12:40:00,34.32,34.39,34.29,34.36,2500.0,30.4729,30.535,30.4462,30.5084,2500.0
2011-10-27 12:50:00,34.32,34.32,34.25,34.28,2100.0,30.4729,30.4729,30.4107,30.4374,2100.0
2011-10-27 13:00:00,34.26,34.34,34.26,34.32,2400.0,30.4196,30.4906,30.4196,30.4729,2400.0
2011-10-27 13:10:00,34.27,34.42,34.27,34.4,4500.0,30.4285,30.5617,30.4285,30.5439,4500.0
2011-10-27 13:20:00,34.42,34.45,34.34,34.45,4600.0,30.5617,30.5883,30.4906,30.5883,4600.0
2011-10-27 13:30:00,34.39,34.47,34.39,34.47,2600.0,30.535,30.6061,30.535,30.6061,2600.0
2011-10-27 13:40:00,34.49,34.53,34.42,34.45,8800.0,30.6238,30.6593,30.5617,30.5883,8800.0
2011-10-27 13:50:00,34.5,34.5,34.27,34.29,27500.0,30.6327,30.6327,30.4285,30.4462,27500.0
2011-10-27 14:00:00,34.31,34.36,34.19,34.19,50900.0,30.464,30.5084,30.3574,30.3574,50900.0
2011-10-27 14:10:00,34.21,34.21,34.09,34.12,2000.0,30.3752,30.3752,30.2687,30.2953,2000.0
2011-10-27 14:20:00,34.2,34.34,34.19,34.34,5800.0,30.3663,30.4906,30.3574,30.4906,5800.0
2011-10-27 14:30:00,34.35,34.38,34.24,34.37,12600.0,30.4995,30.5261,30.4018,30.5173,12600.0
2011-10-27 14:40:00,34.36,34.38,34.25,34.26,10600.0,30.5084,30.5261,30.4107,30.4196,10600.0
2011-10-27 14:50:00,34.26,34.37,34.26,34.32,8500.0,30.4196,30.5173,30.4196,30.4729,8500.0
2011-10-27 15:00:00,34.33,34.37,34.22,34.33,10900.0,30.4817,30.5173,30.3841,30.4817,10900.0
2011-10-27 15:10:00,34.33,34.36,34.28,34.36,19400.0,30.4817,30.5084,30.4374,30.5084,19400.0
2011-10-27 15:20:00,34.36,34.36,34.27,34.32,32000.0,30.5084,30.5084,30.4285,30.4729,32000.0
2011-10-27 15:30:00,34.33,34.43,34.31,34.42,23900.0,30.4817,30.5705,30.464,30.5617,23900.0
2011-10-27 15:40:00,34.41,34.5,34.2,34.29,22300.0,30.5528,30.6327,30.3663,30.4462,22300.0
2011-10-27 15:50:00,34.29,34.39,34.16,34.38,90500.0,30.4462,30.535,30.3308,30.5261,90500.0
2011-10-28 09:30:00,34.16,34.3,34.04,34.21,7400.0,30.3308,30.4551,30.2243,30.3752,7400.0
2011-10-28 09:40:00,34.21,34.21,33.88,33.9,9600.0,30.3752,30.3752,30.0822,30.1,9600.0
2011-10-28 09:50:00,33.91,34.05,33.86,34.02,7000.0,30.1088,30.2331,30.0644,30.2065,7000.0
2011-10-28 10:00:00,34.0,34.0,33.73,33.91,8100.0,30.1887,30.1887,29.949,30.1088,8100.0
2011-10-28 10:10:00,33.92,34.09,33.92,33.96,6200.0,30.1177,30.2687,30.1177,30.1532,6200.0
2011-10-28 10:20:00,33.96,34.02,33.93,33.94,6300.0,30.1532,30.2065,30.1266,30.1355,6300.0
2011-10-28 10:30:00,33.98,34.04,33.96,34.03,3400.0,30.171,30.2243,30.1532,30.2154,3400.0
2011-10-28 10:40:00,34.04,34.04,33.89,33.89,11100.0,30.2243,30.2243,30.0911,30.0911,11100.0
2011-10-28 10:50:00,33.91,34.01,33.88,34.0,3800.0,30.1088,30.1976,30.0822,30.1887,3800.0
2011-10-28 11:00:00,33.99,34.03,33.97,33.97,3600.0,30.1799,30.2154,30.1621,30.1621,3600.0
2011-10-28 11:10:00,33.99,34.01,33.89,33.9,4300.0,30.1799,30.1976,30.0911,30.1,4300.0
2011-10-28 11:20:00,33.87,33.93,33.84,33.9,2900.0,30.0733,30.1266,30.0467,30.1,2900.0
2011-10-28 11:30:00,33.91,33.99,33.82,33.82,7900.0,30.1088,30.1799,30.0289,30.0289,7900.0
2011-10-28 11:40:00,33.79,33.81,33.63,33.64,6400.0,30.0023,30.02,29.8602,29.8691,6400.0
2011-10-28 11:50:00,33.64,33.66,33.55,33.55,6000.0,29.8691,29.8869,29.7892,29.7892,6000.0
2011-10-28 12:00:00,33.56,33.68,33.56,33.67,2700.0,29.7981,29.9046,29.7981,29.8957,2700.0
2011-10-28 12:10:00,33.66,33.71,33.66,33.69,3200.0,29.8869,29.9312,29.8869,29.9135,3200.0
2011-10-28 12:20:00,33.72,33.72,33.62,33.66,6100.0,29.9401,29.9401,29.8513,29.8869,6100.0
2011-10-28 12:30:00,33.64,33.66,33.6,33.63,12700.0,29.8691,29.8869,29.8336,29.8602,12700.0
2011-10-28 12:40:00,33.66,33.7,33.64,33.7,2500.0,29.8869,29.9224,29.8691,29.9224,2500.0
2011-10-28 12:50:00,33.67,33.79,33.67,33.79,3400.0,29.8957,30.0023,29.8957,30.0023,3400.0
2011-10-28 13:00:00,33.81,33.87,33.79,33.81,7300.0,30.02,30.0733,30.0023,30.02,7300.0
2011-10-28 13:10:00,33.81,33.91,33.78,33.89,5300.0,30.02,30.1088,29.9934,30.0911,5300.0
2011-10-28 13:20:00,33.91,34.03,33.91,34.03,6100.0,30.1088,30.2154,30.1088,30.2154,6100.0
2011-10-28 13:30:00,34.03,34.05,33.97,33.97,7200.0,30.2154,30.2331,30.1621,30.1621,7200.0
2011-10-28 13:40:00,33.99,34.04,33.97,34.04,4900.0,30.1799,30.2243,30.1621,30.2243,4900.0
2011-10-28 13:50:00,34.04,34.12,34.03,34.09,7500.0,30.2243,30.2953,30.2154,30.2687,7500.0
2011-10-28 14:00:00,34.12,34.15,34.05,34.13,7600.0,30.2953,30.3219,30.2331,30.3042,7600.0
2011-10-28 14:10:00,34.14,34.17,33.98,33.98,16500.0,30.313,30.3397,30.171,30.171,16500.0
2011-10-28 14:20:00,33.98,34.08,33.97,34.07,4500.0,30.171,30.2598,30.1621,30.2509,4500.0
2011-10-28 14:30:00,34.08,34.14,34.0,34.0,8700.0,30.2598,30.313,30.1887,30.1887,8700.0
2011-10-28 14:40:00,34.03,34.12,34.03,34.12,8600.0,30.2154,30.2953,30.2154,30.2953,8600.0
2011-10-28 14:50:00,34.12,34.16,34.07,34.1,9800.0,30.2953,30.3308,30.2509,30.2775,9800.0
2011-10-28 15:00:00,34.06,34.12,34.02,34.02,32500.0,30.242,30.2953,30.2065,30.2065,32500.0
2011-10-28 15:10:00,34.02,34.03,33.95,33.97,10300.0,30.2065,30.2154,30.1443,30.1621,10300.0
2011-10-28 15:20:00,33.98,34.03,33.96,34.0,16400.0,30.171,30.2154,30.1532,30.1887,16400.0
2011-10-28 15:30:00,34.0,34.13,33.98,34.13,14800.0,30.1887,30.3042,30.171,30.3042,14800.0
2011-10-28 15:40:00,34.11,34.15,34.0,34.02,39400.0,30.2864,30.3219,30.1887,30.2065,39400.0
2011-10-28 15:50:00,34.01,34.11,33.98,34.05,87500.0,30.1976,30.2864,30.171,30.2331,87500.0
2011-10-31 09:30:00,33.56,33.59,33.2,33.23,6500.0,29.7981,29.8247,29.4784,29.5051,6500.0
2011-10-31 09:40:00,33.33,33.33,33.15,33.23,5200.0,29.5938,29.5938,29.434,29.5051,5200.0
2011-10-31 09:50:00,33.21,33.32,33.18,33.28,6800.0,29.4873,29.585,29.4607,29.5494,6800.0
2011-10-31 10:00:00,33.27,33.33,33.19,33.3,3400.0,29.5406,29.5938,29.4695,29.5672,3400.0
2011-10-31 10:10:00,33.32,33.43,33.32,33.38,1900.0,29.585,29.6826,29.585,29.6382,1900.0
2011-10-31 10:20:00,33.37,33.45,33.34,33.45,2400.0,29.6294,29.7004,29.6027,29.7004,2400.0
2011-10-31 10:30:00,33.46,33.59,33.46,33.59,5100.0,29.7093,29.8247,29.7093,29.8247,5100.0
2011-10-31 10:40:00,33.58,33.59,33.52,33.54,3700.0,29.8158,29.8247,29.7625,29.7803,3700.0
2011-10-31 10:50:00,33.56,33.67,33.56,33.64,4400.0,29.7981,29.8957,29.7981,29.8691,4400.0
2011-10-31 11:00:00,33.58,33.7,33.58,33.65,2300.0,29.8158,29.9224,29.8158,29.878,2300.0
2011-10-31 11:10:00,33.68,33.74,33.64,33.64,2700.0,29.9046,29.9579,29.8691,29.8691,2700.0
2011-10-31 11:20:00,33.65,33.71,33.64,33.71,3400.0,29.878,29.9312,29.8691,29.9312,3400.0
2011-10-31 11:30:00,33.74,33.83,33.71,33.8,8100.0,29.9579,30.0378,29.9312,30.0112,8100.0
2011-10-31 11:40:00,33.81,33.96,33.81,33.93,5800.0,30.02,30.1532,30.02,30.1266,5800.0
2011-10-31 11:50:00,33.92,33.98,33.88,33.93,4600.0,30.1177,30.171,30.0822,30.1266,4600.0
2011-10-31 12:00:00,33.9,33.92,33.86,33.87,3100.0,30.1,30.1177,30.0644,30.0733,3100.0
2011-10-31 12:10:00,33.88,33.91,33.73,33.75,4100.0,30.0822,30.1088,29.949,29.9668,4100.0
2011-10-31 12:20:00,33.76,33.77,33.71,33.73,1000.0,29.9756,29.9845,29.9312,29.949,1000.0
2011-10-31 12:30:00,33.74,33.79,33.73,33.79,3200.0,29.9579,30.0023,29.949,30.0023,3200.0
2011-10-31 12:40:00,33.78,33.84,33.78,33.83,3200.0,29.9934,30.0467,29.9934,30.0378,3200.0
2011-10-31 12:50:00,33.82,33.86,33.79,33.84,1500.0,30.0289,30.0644,30.0023,30.0467,1500.0
2011-10-31 13:00:00,33.82,33.94,33.79,33.88,3800.0,30.0289,30.1355,30.0023,30.0822,3800.0
2011-10-31 13:10:00,33.91,33.95,33.9,33.92,1900.0,30.1088,30.1443,30.1,30.1177,1900.0
2011-10-31 13:20:00,33.91,33.94,33.91,33.94,3300.0,30.1088,30.1355,30.1088,30.1355,3300.0
2011-10-31 13:30:00,33.95,34.2,33.95,34.19,21200.0,30.1443,30.3663,30.1443,30.3574,21200.0
2011-10-31 13:40:00,34.19,34.3,34.19,34.29,13100.0,30.3574,30.4551,30.3574,30.4462,13100.0
2011-10-31 13:50:00,34.26,34.35,34.26,34.34,17200.0,30.4196,30.4995,30.4196,30.4906,17200.0
2011-10-31 14:00:00,34.34,34.34,34.23,34.28,4900.0,30.4906,30.4906,30.393,30.4374,4900.0
2011-10-31 14:10:00,34.29,34.29,34.05,34.05,7800.0,30.4462,30.4462,30.2331,30.2331,7800.0
2011-10-31 14:20:00,34.07,34.12,34.0,34.09,11800.0,30.2509,30.2953,30.1887,30.2687,11800.0
2011-10-31 14:30:00,34.08,34.12,34.05,34.05,10600.0,30.2598,30.2953,30.2331,30.2331,10600.0
2011-10-31 14:40:00,34.08,34.17,34.03,34.12,9800.0,30.2598,30.3397,30.2154,30.2953,9800.0
2011-10-31 14:50:00,34.14,34.21,34.11,34.15,17800.0,30.313,30.3752,30.2864,30.3219,17800.0
2011-10-31 15:00:00,34.12,34.13,33.9,33.9,7000.0,30.2953,30.3042,30.1,30.1,7000.0
2011-10-31 15:10:00,33.91,33.94,33.83,33.86,11400.0,30.1088,30.1355,30.0378,30.0644,11400.0
2011-10-31 15:20:00,33.83,33.83,33.65,33.67,23700.0,30.0378,30.0378,29.878,29.8957,23700.0
2011-10-31 15:30:00,33.68,33.82,33.66,33.79,14600.0,29.9046,30.0289,29.8869,30.0023,14600.0
2011-10-31 15:40:00,33.77,33.79,33.55,33.61,30200.0,29.9845,30.0023,29.7892,29.8425,30200.0
2011-10-31 15:50:00,33.65,33.68,33.34,33.39,99500.0,29.878,29.9046,29.6027,29.6471,99500.0
2011-11-01 09:30:00,32.31,32.52,32.13,32.32,11000.0,28.6882,28.8746,28.5284,28.6971,11000.0
2011-11-01 09:40:00,32.35,32.51,32.25,32.32,5400.0,28.7237,28.8658,28.6349,28.6971,5400.0
2011-11-01 09:50:00,32.36,32.42,32.2,32.42,5600.0,28.7326,28.7859,28.5905,28.7859,5600.0
2011-11-01 10:00:00,32.43,32.46,32.17,32.42,4400.0,28.7947,28.8214,28.5639,28.7859,4400.0
2011-11-01 10:10:00,32.42,32.49,32.36,32.43,6300.0,28.7859,28.848,28.7326,28.7947,6300.0
2011-11-01 10:20:00,32.43,32.59,32.33,32.53,2800.0,28.7947,28.9368,28.7059,28.8835,2800.0
2011-11-01 10:30:00,32.52,32.61,32.49,32.54,2400.0,28.8746,28.9546,28.848,28.8924,2400.0
2011-11-01 10:40:00,32.55,32.61,32.46,32.46,3000.0,28.9013,28.9546,28.8214,28.8214,3000.0
2011-11-01 10:50:00,32.48,32.5,32.41,32.44,2500.0,28.8391,28.8569,28.777,28.8036,2500.0
2011-11-01 11:00:00,32.45,32.46,32.3,32.32,5200.0,28.8125,28.8214,28.6793,28.6971,5200.0
2011-11-01 11:10:00,32.33,32.43,32.33,32.4,7100.0,28.7059,28.7947,28.7059,28.7681,7100.0
2011-11-01 11:20:00,32.4,32.41,32.15,32.22,6300.0,28.7681,28.777,28.5461,28.6083,6300.0
2011-11-01 11:30:00,32.23,32.28,32.15,32.22,23600.0,28.6172,28.6615,28.5461,28.6083,23600.0
2011-11-01 11:40:00,32.24,32.32,32.1,32.1,13000.0,28.626,28.6971,28.5017,28.5017,13000.0
2011-11-01 11:50:00,32.16,32.16,32.0,32.1,8100.0,28.555,28.555,28.4129,28.5017,8100.0
2011-11-01 12:00:00,32.1,32.12,31.97,32.01,27700.0,28.5017,28.5195,28.3863,28.4218,27700.0
2011-11-01 12:10:00,32.02,32.09,31.85,31.88,22900.0,28.4307,28.4928,28.2797,28.3064,22900.0
2011-11-01 12:20:00,31.82,32.09,31.77,31.95,11700.0,28.2531,28.4928,28.2087,28.3685,11700.0
2011-11-01 12:30:00,31.94,31.97,31.82,31.97,8900.0,28.3597,28.3863,28.2531,28.3863,8900.0
2011-11-01 12:40:00,31.97,31.97,31.77,31.79,11500.0,28.3863,28.3863,28.2087,28.2265,11500.0
2011-11-01 12:50:00,31.76,31.82,31.69,31.71,7000.0,28.1998,28.2531,28.1377,28.1554,7000.0
2011-11-01 13:00:00,31.7,31.86,31.64,31.8,5100.0,28.1466,28.2886,28.0933,28.2354,5100.0
2011-11-01 13:10:00,31.74,31.87,31.74,31.81,5900.0,28.1821,28.2975,28.1821,28.2442,5900.0
2011-11-01 13:20:00,31.8,32.06,31.75,32.04,12600.0,28.2354,28.4662,28.191,28.4484,12600.0
2011-11-01 13:30:00,32.04,32.17,31.85,31.87,14500.0,28.4484,28.5639,28.2797,28.2975,14500.0
2011-11-01 13:40:00,31.88,32.16,31.87,32.03,11400.0,28.3064,28.555,28.2975,28.4396,11400.0
2011-11-01 13:50:00,32.03,32.1,31.81,32.01,14900.0,28.4396,28.5017,28.2442,28.4218,14900.0
2011-11-01 14:00:00,31.98,32.24,31.97,32.22,11200.0,28.3952,28.626,28.3863,28.6083,11200.0
2011-11-01 14:10:00,32.24,32.24,32.02,32.16,15800.0,28.626,28.626,28.4307,28.555,15800.0
2011-11-01 14:20:00,32.18,32.38,32.14,32.14,13000.0,28.5728,28.7503,28.5372,28.5372,13000.0
2011-11-01 14:30:00,32.14,32.17,31.98,32.0,37100.0,28.5372,28.5639,28.3952,28.4129,37100.0
2011-11-01 14:40:00,32.0,32.1,31.86,31.86,22100.0,28.4129,28.5017,28.2886,28.2886,22100.0
2011-11-01 14:50:00,31.85,31.99,31.7,31.8,22600.0,28.2797,28.4041,28.1466,28.2354,22600.0
2011-11-01 15:00:00,31.83,31.9,31.7,31.73,19500.0,28.262,28.3241,28.1466,28.1732,19500.0
2011-11-01 15:10:00,31.73,31.89,31.68,31.75,31900.0,28.1732,28.3153,28.1288,28.191,31900.0
2011-11-01 15:20:00,31.76,31.79,31.63,31.76,43700.0,28.1998,28.2265,28.0844,28.1998,43700.0
2011-11-01 15:30:00,31.78,32.12,31.73,32.03,70500.0,28.2176,28.5195,28.1732,28.4396,70500.0
2011-11-01 15:40:00,32.02,32.05,31.65,31.72,79100.0,28.4307,28.4573,28.1022,28.1643,79100.0
2011-11-01 15:50:00,31.72,31.72,31.39,31.52,168300.0,28.1643,28.1643,27.8713,27.9867,168300.0
2011-11-02 09:30:00,31.86,31.86,30.53,30.67,41300.0,28.2886,28.2886,27.1077,27.232,41300.0
2011-11-02 09:40:00,30.63,31.54,30.61,31.47,93300.0,27.1965,28.0045,27.1787,27.9423,93300.0
2011-11-02 09:50:00,31.44,31.68,31.34,31.66,22000.0,27.9157,28.1288,27.8269,28.111,22000.0
2011-11-02 10:00:00,31.73,32.19,31.47,31.89,64000.0,28.1732,28.5816,27.9423,28.3153,64000.0
2011-11-02 10:10:00,31.88,31.98,31.67,31.92,21100.0,28.3064,28.3952,28.1199,28.3419,21100.0
2011-11-02 10:20:00,31.93,31.97,31.85,31.93,9000.0,28.3508,28.3863,28.2797,28.3508,9000.0
2011-11-02 10:30:00,31.94,32.27,31.88,32.24,53000.0,28.3597,28.6527,28.3064,28.626,53000.0
2011-11-02 10:40:00,32.24,32.24,32.0,32.03,20700.0,28.626,28.626,28.4129,28.4396,20700.0
2011-11-02 10:50:00,32.02,32.18,31.97,32.07,30300.0,28.4307,28.5728,28.3863,28.4751,30300.0
2011-11-02 11:00:00,32.09,32.5,32.09,32.45,13500.0,28.4928,28.8569,28.4928,28.8125,13500.0
2011-11-02 11:10:00,32.46,32.8,32.4,32.75,22500.0,28.8214,29.1233,28.7681,29.0789,22500.0
2011-11-02 11:20:00,32.73,33.05,32.69,33.01,25500.0,29.0611,29.3452,29.0256,29.3097,25500.0
2011-11-02 11:30:00,33.04,33.04,32.83,33.0,13000.0,29.3364,29.3364,29.1499,29.3008,13000.0
2011-11-02 11:40:00,32.99,33.09,32.85,32.86,9300.0,29.292,29.3807,29.1677,29.1765,9300.0
2011-11-02 11:50:00,32.86,32.89,32.76,32.79,14200.0,29.1765,29.2032,29.0877,29.1144,14200.0
2011-11-02 12:00:00,32.79,32.97,32.75,32.91,14200.0,29.1144,29.2742,29.0789,29.2209,14200.0
2011-11-02 12:10:00,32.91,32.92,32.74,32.83,4500.0,29.2209,29.2298,29.07,29.1499,4500.0
2011-11-02 12:20:00,32.78,32.9,32.75,32.88,15000.0,29.1055,29.212,29.0789,29.1943,15000.0
2011-11-02 12:30:00,32.92,33.2,32.92,32.97,18900.0,29.2298,29.4784,29.2298,29.2742,18900.0
2011-11-02 12:40:00,33.01,33.07,32.72,32.77,11700.0,29.3097,29.363,29.0522,29.0966,11700.0
2011-11-02 12:50:00,32.78,32.87,32.75,32.82,26500.0,29.1055,29.1854,29.0789,29.141,26500.0
2011-11-02 13:00:00,32.77,32.8,32.65,32.69,17100.0,29.0966,29.1233,28.9901,29.0256,17100.0
2011-11-02 13:10:00,32.67,32.74,32.39,32.4,10500.0,29.0078,29.07,28.7592,28.7681,10500.0
2011-11-02 13:20:00,32.35,32.48,32.29,32.42,13500.0,28.7237,28.8391,28.6704,28.7859,13500.0
2011-11-02 13:30:00,32.42,32.7,32.4,32.69,11800.0,28.7859,29.0345,28.7681,29.0256,11800.0
2011-11-02 13:40:00,32.65,32.68,32.54,32.54,8300.0,28.9901,29.0167,28.8924,28.8924,8300.0
2011-11-02 13:50:00,32.53,32.53,32.31,32.34,9600.0,28.8835,28.8835,28.6882,28.7148,9600.0
2011-11-02 14:00:00,32.32,32.71,32.26,32.58,18000.0,28.6971,29.0433,28.6438,28.9279,18000.0
2011-11-02 14:10:00,32.58,32.81,32.49,32.73,24000.0,28.9279,29.1321,28.848,29.0611,24000.0
2011-11-02 14:20:00,32.69,32.84,32.68,32.79,19100.0,29.0256,29.1588,29.0167,29.1144,19100.0
2011-11-02 14:30:00,32.84,32.84,32.6,32.62,20200.0,29.1588,29.1588,28.9457,28.9634,20200.0
2011-11-02 14:40:00,32.57,32.59,32.37,32.58,17100.0,28.919,28.9368,28.7415,28.9279,17100.0
2011-11-02 14:50:00,32.59,32.87,32.57,32.84,19200.0,28.9368,29.1854,28.919,29.1588,19200.0
2011-11-02 15:00:00,32.85,32.89,32.33,32.68,93500.0,29.1677,29.2032,28.7059,29.0167,93500.0
2011-11-02 15:10:00,32.69,32.8,32.68,32.8,28800.0,29.0256,29.1233,29.0167,29.1233,28800.0
2011-11-02 15:20:00,32.81,33.01,32.78,32.79,23500.0,29.1321,29.3097,29.1055,29.1144,23500.0
2011-11-02 15:30:00,32.79,32.87,32.51,32.74,23800.0,29.1144,29.1854,28.8658,29.07,23800.0
2011-11-02 15:40:00,32.73,32.74,32.44,32.56,34800.0,29.0611,29.07,28.8036,28.9102,34800.0
2011-11-02 15:50:00,32.59,32.99,32.56,32.95,96900.0,28.9368,29.292,28.9102,29.2564,96900.0
2011-11-03 09:30:00,33.24,33.97,33.24,33.69,12900.0,29.5139,30.1621,29.5139,29.9135,12900.0
2011-11-03 09:40:00,33.71,33.79,33.05,33.08,23200.0,29.9312,30.0023,29.3452,29.3719,23200.0
2011-11-03 09:50:00,33.09,33.09,32.71,32.71,36200.0,29.3807,29.3807,29.0433,29.0433,36200.0
2011-11-03 10:00:00,32.72,32.8,32.53,32.75,18500.0,29.0522,29.1233,28.8835,29.0789,18500.0
2011-11-03 10:10:00,32.75,32.97,32.74,32.89,10300.0,29.0789,29.2742,29.07,29.2032,10300.0
2011-11-03 10:20:00,32.87,32.92,32.79,32.79,8000.0,29.1854,29.2298,29.1144,29.1144,8000.0
2011-11-03 10:30:00,32.8,32.85,32.68,32.74,9100.0,29.1233,29.1677,29.0167,29.07,9100.0
2011-11-03 10:40:00,32.75,33.01,32.75,32.96,16700.0,29.0789,29.3097,29.0789,29.2653,16700.0
2011-11-03 10:50:00,32.96,32.96,32.87,32.88,16100.0,29.2653,29.2653,29.1854,29.1943,16100.0
2011-11-03 11:00:00,32.9,33.03,32.85,32.9,32400.0,29.212,29.3275,29.1677,29.212,32400.0
2011-11-03 11:10:00,32.93,33.16,32.91,33.16,6200.0,29.2387,29.4429,29.2209,29.4429,6200.0
2011-11-03 11:20:00,33.19,33.3,33.17,33.3,8600.0,29.4695,29.5672,29.4518,29.5672,8600.0
2011-11-03 11:30:00,33.32,33.48,33.31,33.44,10900.0,29.585,29.727,29.5761,29.6915,10900.0
2011-11-03 11:40:00,33.44,33.48,33.37,33.48,6300.0,29.6915,29.727,29.6294,29.727,6300.0
2011-11-03 11:50:00,33.47,33.55,33.25,33.27,19100.0,29.7182,29.7892,29.5228,29.5406,19100.0
2011-11-03 12:00:00,33.24,33.37,33.21,33.36,7900.0,29.5139,29.6294,29.4873,29.6205,7900.0
2011-11-03 12:10:00,33.37,33.42,33.34,33.41,7900.0,29.6294,29.6738,29.6027,29.6649,7900.0
2011-11-03 12:20:00,33.36,33.55,33.36,33.5,10200.0,29.6205,29.7892,29.6205,29.7448,10200.0
2011-11-03 12:30:00,33.5,33.51,33.39,33.42,5700.0,29.7448,29.7537,29.6471,29.6738,5700.0
2011-11-03 12:40:00,33.46,33.62,33.44,33.59,4100.0,29.7093,29.8513,29.6915,29.8247,4100.0
2011-11-03 12:50:00,33.68,33.72,33.6,33.7,6900.0,29.9046,29.9401,29.8336,29.9224,6900.0
2011-11-03 13:00:00,33.71,33.73,33.63,33.72,6500.0,29.9312,29.949,29.8602,29.9401,6500.0
2011-11-03 13:10:00,33.72,33.79,33.72,33.78,6000.0,29.9401,30.0023,29.9401,29.9934,6000.0
2011-11-03 13:20:00,33.78,33.87,33.76,33.82,22800.0,29.9934,30.0733,29.9756,30.0289,22800.0
2011-11-03 13:30:00,33.81,33.86,33.8,33.85,7200.0,30.02,30.0644,30.0112,30.0556,7200.0
2011-11-03 13:40:00,33.82,33.93,33.82,33.93,7600.0,30.0289,30.1266,30.0289,30.1266,7600.0
2011-11-03 13:50:00,33.93,34.02,33.78,33.81,12200.0,30.1266,30.2065,29.9934,30.02,12200.0
2011-11-03 14:00:00,33.82,34.1,33.79,34.06,22100.0,30.0289,30.2775,30.0023,30.242,22100.0
2011-11-03 14:10:00,34.07,34.09,33.95,34.02,17900.0,30.2509,30.2687,30.1443,30.2065,17900.0
2011-11-03 14:20:00,34.01,34.06,33.89,33.9,20000.0,30.1976,30.242,30.0911,30.1,20000.0
2011-11-03 14:30:00,33.9,33.93,33.8,33.82,14800.0,30.1,30.1266,30.0112,30.0289,14800.0
2011-11-03 14:40:00,33.8,33.83,33.72,33.77,19100.0,30.0112,30.0378,29.9401,29.9845,19100.0
2011-11-03 14:50:00,33.77,33.87,33.71,33.86,16000.0,29.9845,30.0733,29.9312,30.0644,16000.0
2011-11-03 15:00:00,33.86,34.01,33.86,34.01,23900.0,30.0644,30.1976,30.0644,30.1976,23900.0
2011-11-03 15:10:00,34.01,34.07,33.93,34.01,32900.0,30.1976,30.2509,30.1266,30.1976,32900.0
2011-11-03 15:20:00,33.99,34.09,33.95,34.07,26000.0,30.1799,30.2687,30.1443,30.2509,26000.0
2011-11-03 15:30:00,34.06,34.16,34.01,34.05,34000.0,30.242,30.3308,30.1976,30.2331,34000.0
2011-11-03 15:40:00,34.04,34.16,34.0,34.11,38100.0,30.2243,30.3308,30.1887,30.2864,38100.0
2011-11-03 15:50:00,34.09,34.16,34.03,34.07,72400.0,30.2687,30.3308,30.2154,30.2509,72400.0
2011-11-04 09:30:00,33.68,33.68,33.25,33.5,27400.0,29.9046,29.9046,29.5228,29.7448,27400.0
2011-11-04 09:40:00,33.48,33.76,33.48,33.75,12800.0,29.727,29.9756,29.727,29.9668,12800.0
2011-11-04 09:50:00,33.78,33.78,33.42,33.42,11600.0,29.9934,29.9934,29.6738,29.6738,11600.0
2011-11-04 10:00:00,33.4,33.44,33.35,33.4,10100.0,29.656,29.6915,29.6116,29.656,10100.0
2011-11-04 10:10:00,33.41,33.51,33.39,33.45,18600.0,29.6649,29.7537,29.6471,29.7004,18600.0
2011-11-04 10:20:00,33.41,33.46,33.36,33.44,20000.0,29.6649,29.7093,29.6205,29.6915,20000.0
2011-11-04 10:30:00,33.41,33.43,33.35,33.39,16000.0,29.6649,29.6826,29.6116,29.6471,16000.0
2011-11-04 10:40:00,33.4,33.49,33.39,33.43,19800.0,29.656,29.7359,29.6471,29.6826,19800.0
2011-11-04 10:50:00,33.43,33.51,33.4,33.5,4700.0,29.6826,29.7537,29.656,29.7448,4700.0
2011-11-04 11:00:00,33.51,33.72,33.51,33.71,11200.0,29.7537,29.9401,29.7537,29.9312,11200.0
2011-11-04 11:10:00,33.74,33.77,33.69,33.7,4000.0,29.9579,29.9845,29.9135,29.9224,4000.0
2011-11-04 11:20:00,33.68,33.68,33.6,33.66,2800.0,29.9046,29.9046,29.8336,29.8869,2800.0
2011-11-04 11:30:00,33.63,33.63,33.55,33.63,2100.0,29.8602,29.8602,29.7892,29.8602,2100.0
2011-11-04 11:40:00,33.66,33.67,33.58,33.64,3700.0,29.8869,29.8957,29.8158,29.8691,3700.0
2011-11-04 11:50:00,33.63,33.65,33.59,33.65,2500.0,29.8602,29.878,29.8247,29.878,2500.0
2011-11-04 12:00:00,33.7,33.74,33.65,33.66,2800.0,29.9224,29.9579,29.878,29.8869,2800.0
2011-11-04 12:10:00,33.66,33.68,33.61,33.61,3300.0,29.8869,29.9046,29.8425,29.8425,3300.0
2011-11-04 12:20:00,33.61,33.68,33.58,33.67,3200.0,29.8425,29.9046,29.8158,29.8957,3200.0
2011-11-04 12:30:00,33.66,33.67,33.5,33.52,14500.0,29.8869,29.8957,29.7448,29.7625,14500.0
2011-11-04 12:40:00,33.53,33.53,33.45,33.49,9400.0,29.7714,29.7714,29.7004,29.7359,9400.0
2011-11-04 12:50:00,33.5,33.55,33.47,33.48,7400.0,29.7448,29.7892,29.7182,29.727,7400.0
2011-11-04 13:00:00,33.5,33.53,33.48,33.53,2600.0,29.7448,29.7714,29.727,29.7714,2600.0
2011-11-04 13:10:00,33.55,33.74,33.53,33.74,5300.0,29.7892,29.9579,29.7714,29.9579,5300.0
2011-11-04 13:20:00,33.75,33.79,33.73,33.78,9500.0,29.9668,30.0023,29.949,29.9934,9500.0
2011-11-04 13:30:00,33.77,33.83,33.75,33.78,6900.0,29.9845,30.0378,29.9668,29.9934,6900.0
2011-11-04 13:40:00,33.78,34.01,33.77,34.0,30300.0,29.9934,30.1976,29.9845,30.1887,30300.0
2011-11-04 13:50:00,33.99,34.04,33.92,33.94,16800.0,30.1799,30.2243,30.1177,30.1355,16800.0
2011-11-04 14:00:00,33.95,33.97,33.9,33.92,6400.0,30.1443,30.1621,30.1,30.1177,6400.0
2011-11-04 14:10:00,33.91,33.92,33.87,33.91,4300.0,30.1088,30.1177,30.0733,30.1088,4300.0
2011-11-04 14:20:00,33.92,34.01,33.91,33.99,7300.0,30.1177,30.1976,30.1088,30.1799,7300.0
2011-11-04 14:30:00,33.99,34.03,33.9,33.9,9500.0,30.1799,30.2154,30.1,30.1,9500.0
2011-11-04 14:40:00,33.91,34.03,33.91,33.96,9700.0,30.1088,30.2154,30.1088,30.1532,9700.0
2011-11-04 14:50:00,33.95,33.98,33.93,33.97,6500.0,30.1443,30.171,30.1266,30.1621,6500.0
2011-11-04 15:00:00,33.97,34.0,33.84,33.84,10000.0,30.1621,30.1887,30.0467,30.0467,10000.0
2011-11-04 15:10:00,33.82,33.86,33.78,33.8,9100.0,30.0289,30.0644,29.9934,30.0112,9100.0
2011-11-04 15:20:00,33.8,33.86,33.77,33.82,12700.0,30.0112,30.0644,29.9845,30.0289,12700.0
2011-11-04 15:30:00,33.81,33.87,33.72,33.73,21100.0,30.02,30.0733,29.9401,29.949,21100.0
2011-11-04 15:40:00,33.74,33.98,33.74,33.97,20200.0,29.9579,30.171,29.9579,30.1621,20200.0
2011-11-04 15:50:00,33.96,34.06,33.88,34.06,114900.0,30.1532,30.242,30.0822,30.242,114900.0
2011-11-07 09:30:00,33.91,34.63,33.91,34.6,16100.0,30.1088,30.7481,30.1088,30.7215,16100.0
2011-11-07 09:40:00,34.58,34.58,34.32,34.46,12400.0,30.7037,30.7037,30.4729,30.5972,12400.0
2011-11-07 09:50:00,34.5,34.65,34.46,34.59,23700.0,30.6327,30.7659,30.5972,30.7126,23700.0
2011-11-07 10:00:00,34.6,34.6,34.44,34.52,18100.0,30.7215,30.7215,30.5794,30.6505,18100.0
2011-11-07 10:10:00,34.51,34.6,34.47,34.59,35300.0,30.6416,30.7215,30.6061,30.7126,35300.0
2011-11-07 10:20:00,34.6,34.65,34.5,34.54,24800.0,30.7215,30.7659,30.6327,30.6682,24800.0
2011-11-07 10:30:00,34.53,34.53,34.24,34.34,34300.0,30.6593,30.6593,30.4018,30.4906,34300.0
2011-11-07 10:40:00,34.35,34.42,34.26,34.28,13400.0,30.4995,30.5617,30.4196,30.4374,13400.0
2011-11-07 10:50:00,34.27,34.34,34.24,34.33,19600.0,30.4285,30.4906,30.4018,30.4817,19600.0
2011-11-07 11:00:00,34.3,34.44,34.24,34.3,18100.0,30.4551,30.5794,30.4018,30.4551,18100.0
2011-11-07 11:10:00,34.29,34.55,34.29,34.48,38100.0,30.4462,30.6771,30.4462,30.6149,38100.0
2011-11-07 11:20:00,34.48,34.5,34.31,34.32,18300.0,30.6149,30.6327,30.464,30.4729,18300.0
2011-11-07 11:30:00,34.34,34.38,34.28,34.3,8000.0,30.4906,30.5261,30.4374,30.4551,8000.0
2011-11-07 11:40:00,34.3,34.3,34.12,34.25,9500.0,30.4551,30.4551,30.2953,30.4107,9500.0
2011-11-07 11:50:00,34.26,34.29,34.14,34.19,3800.0,30.4196,30.4462,30.313,30.3574,3800.0
2011-11-07 12:00:00,34.17,34.27,34.15,34.23,12900.0,30.3397,30.4285,30.3219,30.393,12900.0
2011-11-07 12:10:00,34.22,34.23,34.03,34.03,9200.0,30.3841,30.393,30.2154,30.2154,9200.0
2011-11-07 12:20:00,34.03,34.05,33.89,33.98,12400.0,30.2154,30.2331,30.0911,30.171,12400.0
2011-11-07 12:30:00,33.98,33.99,33.88,33.95,3200.0,30.171,30.1799,30.0822,30.1443,3200.0
2011-11-07 12:40:00,33.95,33.99,33.92,33.98,5300.0,30.1443,30.1799,30.1177,30.171,5300.0
2011-11-07 12:50:00,33.98,34.15,33.98,34.07,12800.0,30.171,30.3219,30.171,30.2509,12800.0
2011-11-07 13:00:00,34.07,34.1,34.05,34.05,3700.0,30.2509,30.2775,30.2331,30.2331,3700.0
2011-11-07 13:10:00,34.09,34.2,34.08,34.11,12900.0,30.2687,30.3663,30.2598,30.2864,12900.0
2011-11-07 13:20:00,34.11,34.12,34.06,34.08,7600.0,30.2864,30.2953,30.242,30.2598,7600.0
2011-11-07 13:30:00,34.08,34.14,34.07,34.08,3300.0,30.2598,30.313,30.2509,30.2598,3300.0
2011-11-07 13:40:00,34.08,34.12,34.05,34.05,3700.0,30.2598,30.2953,30.2331,30.2331,3700.0
2011-11-07 13:50:00,34.05,34.28,34.05,34.28,13400.0,30.2331,30.4374,30.2331,30.4374,13400.0
2011-11-07 14:00:00,34.29,34.33,34.18,34.3,11500.0,30.4462,30.4817,30.3486,30.4551,11500.0
2011-11-07 14:10:00,34.28,34.39,34.22,34.34,4800.0,30.4374,30.535,30.3841,30.4906,4800.0
2011-11-07 14:20:00,34.3,34.38,34.27,34.35,16400.0,30.4551,30.5261,30.4285,30.4995,16400.0
2011-11-07 14:30:00,34.34,34.36,34.27,34.3,15800.0,30.4906,30.5084,30.4285,30.4551,15800.0
2011-11-07 14:40:00,34.27,34.36,34.22,34.35,24400.0,30.4285,30.5084,30.3841,30.4995,24400.0
2011-11-07 14:50:00,34.34,34.55,34.31,34.52,32900.0,30.4906,30.6771,30.464,30.6505,32900.0
2011-11-07 15:00:00,34.54,34.61,34.46,34.58,41300.0,30.6682,30.7304,30.5972,30.7037,41300.0
2011-11-07 15:10:00,34.58,34.65,34.47,34.49,11700.0,30.7037,30.7659,30.6061,30.6238,11700.0
2011-11-07 15:20:00,34.49,34.49,34.35,34.35,29500.0,30.6238,30.6238,30.4995,30.4995,29500.0
2011-11-07 15:30:00,34.37,34.53,34.37,34.49,43400.0,30.5173,30.6593,30.5173,30.6238,43400.0
2011-11-07 15:40:00,34.49,34.51,34.36,34.49,37100.0,30.6238,30.6416,30.5084,30.6238,37100.0
2011-11-07 15:50:00,34.47,34.6,34.44,34.53,50200.0,30.6061,30.7215,30.5794,30.6593,50200.0
2011-11-08 09:30:00,34.86,34.92,34.83,34.83,8400.0,30.9523,31.0056,30.9257,30.9257,8400.0
2011-11-08 09:40:00,34.87,34.99,34.86,34.91,10300.0,30.9612,31.0678,30.9523,30.9967,10300.0
2011-11-08 09:50:00,34.9,35.0,34.9,34.95,10000.0,30.9879,31.0766,30.9879,31.0322,10000.0
2011-11-08 10:00:00,34.93,34.93,34.75,34.77,5100.0,31.0145,31.0145,30.8547,30.8724,5100.0
2011-11-08 10:10:00,34.69,34.84,34.55,34.81,5800.0,30.8014,30.9346,30.6771,30.9079,5800.0
2011-11-08 10:20:00,34.79,34.81,34.49,34.53,3900.0,30.8902,30.9079,30.6238,30.6593,3900.0
2011-11-08 10:30:00,34.54,34.62,34.5,34.62,9600.0,30.6682,30.7392,30.6327,30.7392,9600.0
2011-11-08 10:40:00,34.64,34.65,34.57,34.61,1900.0,30.757,30.7659,30.6948,30.7304,1900.0
2011-11-08 10:50:00,34.58,34.58,34.45,34.47,7000.0,30.7037,30.7037,30.5883,30.6061,7000.0
2011-11-08 11:00:00,34.47,34.53,34.33,34.33,4000.0,30.6061,30.6593,30.4817,30.4817,4000.0
2011-11-08 11:10:00,34.31,34.35,34.25,34.26,1800.0,30.464,30.4995,30.4107,30.4196,1800.0
2011-11-08 11:20:00,34.26,34.28,34.22,34.25,1900.0,30.4196,30.4374,30.3841,30.4107,1900.0
2011-11-08 11:30:00,34.25,34.26,34.2,34.2,1900.0,30.4107,30.4196,30.3663,30.3663,1900.0
2011-11-08 11:40:00,34.19,34.24,34.12,34.2,5900.0,30.3574,30.4018,30.2953,30.3663,5900.0
2011-11-08 11:50:00,34.19,34.19,34.14,34.17,2900.0,30.3574,30.3574,30.313,30.3397,2900.0
2011-11-08 12:00:00,34.14,34.24,34.11,34.24,2700.0,30.313,30.4018,30.2864,30.4018,2700.0
2011-11-08 12:10:00,34.28,34.3,34.26,34.3,800.0,30.4374,30.4551,30.4196,30.4551,800.0
2011-11-08 12:20:00,34.33,34.35,34.28,34.31,6300.0,30.4817,30.4995,30.4374,30.464,6300.0
2011-11-08 12:30:00,34.31,34.36,34.31,34.33,2100.0,30.464,30.5084,30.464,30.4817,2100.0
2011-11-08 12:40:00,34.35,34.38,34.29,34.29,7400.0,30.4995,30.5261,30.4462,30.4462,7400.0
2011-11-08 12:50:00,34.26,34.32,34.26,34.32,1700.0,30.4196,30.4729,30.4196,30.4729,1700.0
2011-11-08 13:00:00,34.31,34.42,34.31,34.38,9700.0,30.464,30.5617,30.464,30.5261,9700.0
2011-11-08 13:10:00,34.36,34.4,34.33,34.4,7900.0,30.5084,30.5439,30.4817,30.5439,7900.0
2011-11-08 13:20:00,34.37,34.56,34.36,34.54,32500.0,30.5173,30.686,30.5084,30.6682,32500.0
2011-11-08 13:30:00,34.54,34.55,34.49,34.54,16100.0,30.6682,30.6771,30.6238,30.6682,16100.0
2011-11-08 13:40:00,34.56,34.7,34.5,34.66,6900.0,30.686,30.8103,30.6327,30.7748,6900.0
2011-11-08 13:50:00,34.62,34.69,34.57,34.63,68000.0,30.7392,30.8014,30.6948,30.7481,68000.0
2011-11-08 14:00:00,34.63,34.86,34.63,34.74,91600.0,30.7481,30.9523,30.7481,30.8458,91600.0
2011-11-08 14:10:00,34.74,34.88,34.74,34.83,7300.0,30.8458,30.9701,30.8458,30.9257,7300.0
2011-11-08 14:20:00,34.8,34.87,34.75,34.86,10400.0,30.8991,30.9612,30.8547,30.9523,10400.0
2011-11-08 14:30:00,34.86,34.91,34.79,34.87,13200.0,30.9523,30.9967,30.8902,30.9612,13200.0
2011-11-08 14:40:00,34.89,34.95,34.82,34.84,15500.0,30.979,31.0322,30.9168,30.9346,15500.0
2011-11-08 14:50:00,34.84,34.89,34.82,34.83,10500.0,30.9346,30.979,30.9168,30.9257,10500.0
2011-11-08 15:00:00,34.81,34.9,34.8,34.88,25100.0,30.9079,30.9879,30.8991,30.9701,25100.0
2011-11-08 15:10:00,34.89,34.95,34.85,34.95,31400.0,30.979,31.0322,30.9435,31.0322,31400.0
2011-11-08 15:20:00,34.95,35.06,34.91,34.95,25700.0,31.0322,31.1299,30.9967,31.0322,25700.0
2011-11-08 15:30:00,34.98,34.99,34.92,34.96,21100.0,31.0589,31.0678,31.0056,31.0411,21100.0
2011-11-08 15:40:00,34.96,34.97,34.82,34.9,30400.0,31.0411,31.05,30.9168,30.9879,30400.0
2011-11-08 15:50:00,34.9,34.98,34.88,34.98,81200.0,30.9879,31.0589,30.9701,31.0589,81200.0
2011-11-09 09:30:00,33.71,34.19,33.71,34.07,9300.0,29.9312,30.3574,29.9312,30.2509,9300.0
2011-11-09 09:40:00,34.08,34.16,34.05,34.1,3400.0,30.2598,30.3308,30.2331,30.2775,3400.0
2011-11-09 09:50:00,34.1,34.1,33.94,34.04,5800.0,30.2775,30.2775,30.1355,30.2243,5800.0
2011-11-09 10:00:00,34.1,34.14,34.05,34.08,4000.0,30.2775,30.313,30.2331,30.2598,4000.0
2011-11-09 10:10:00,34.06,34.18,34.06,34.12,2500.0,30.242,30.3486,30.242,30.2953,2500.0
2011-11-09 10:20:00,34.1,34.15,34.06,34.13,7000.0,30.2775,30.3219,30.242,30.3042,7000.0
2011-11-09 10:30:00,34.13,34.18,34.04,34.06,8200.0,30.3042,30.3486,30.2243,30.242,8200.0
2011-11-09 10:40:00,34.06,34.31,34.04,34.31,10000.0,30.242,30.464,30.2243,30.464,10000.0
2011-11-09 10:50:00,34.3,34.32,34.17,34.26,6000.0,30.4551,30.4729,30.3397,30.4196,6000.0
2011-11-09 11:00:00,34.22,34.28,34.17,34.28,3700.0,30.3841,30.4374,30.3397,30.4374,3700.0
2011-11-09 11:10:00,34.3,34.31,34.22,34.3,3700.0,30.4551,30.464,30.3841,30.4551,3700.0
2011-11-09 11:20:00,34.28,34.34,34.27,34.28,3000.0,30.4374,30.4906,30.4285,30.4374,3000.0
2011-11-09 11:30:00,34.24,34.28,34.11,34.25,5700.0,30.4018,30.4374,30.2864,30.4107,5700.0
2011-11-09 11:40:00,34.27,34.27,34.12,34.2,4100.0,30.4285,30.4285,30.2953,30.3663,4100.0
2011-11-09 11:50:00,34.2,34.22,34.17,34.2,10200.0,30.3663,30.3841,30.3397,30.3663,10200.0
2011-11-09 12:00:00,34.2,34.22,34.15,34.19,8400.0,30.3663,30.3841,30.3219,30.3574,8400.0
2011-11-09 12:10:00,34.17,34.23,34.16,34.17,8100.0,30.3397,30.393,30.3308,30.3397,8100.0
2011-11-09 12:20:00,34.16,34.16,33.99,34.0,13200.0,30.3308,30.3308,30.1799,30.1887,13200.0
2011-11-09 12:30:00,34.03,34.11,34.03,34.05,4200.0,30.2154,30.2864,30.2154,30.2331,4200.0
2011-11-09 12:40:00,34.08,34.11,34.04,34.1,6100.0,30.2598,30.2864,30.2243,30.2775,6100.0
2011-11-09 12:50:00,34.09,34.09,34.05,34.09,3800.0,30.2687,30.2687,30.2331,30.2687,3800.0
2011-11-09 13:00:00,34.07,34.09,34.0,34.01,5400.0,30.2509,30.2687,30.1887,30.1976,5400.0
2011-11-09 13:10:00,34.01,34.01,33.92,33.92,7700.0,30.1976,30.1976,30.1177,30.1177,7700.0
2011-11-09 13:20:00,33.9,33.92,33.86,33.9,6200.0,30.1,30.1177,30.0644,30.1,6200.0
2011-11-09 13:30:00,33.91,33.94,33.88,33.92,6600.0,30.1088,30.1355,30.0822,30.1177,6600.0
2011-11-09 13:40:00,33.91,33.91,33.83,33.83,10400.0,30.1088,30.1088,30.0378,30.0378,10400.0
2011-11-09 13:50:00,33.81,33.83,33.68,33.75,7500.0,30.02,30.0378,29.9046,29.9668,7500.0
2011-11-09 14:00:00,33.77,33.77,33.6,33.67,18100.0,29.9845,29.9845,29.8336,29.8957,18100.0
2011-11-09 14:10:00,33.68,33.78,33.65,33.75,9000.0,29.9046,29.9934,29.878,29.9668,9000.0
2011-11-09 14:20:00,33.77,33.78,33.57,33.77,11900.0,29.9845,29.9934,29.8069,29.9845,11900.0
2011-11-09 14:30:00,33.74,33.8,33.63,33.68,23700.0,29.9579,30.0112,29.8602,29.9046,23700.0
2011-11-09 14:40:00,33.68,33.83,33.6,33.82,18700.0,29.9046,30.0378,29.8336,30.0289,18700.0
2011-11-09 14:50:00,33.8,33.82,33.72,33.75,13400.0,30.0112,30.0289,29.9401,29.9668,13400.0
2011-11-09 15:00:00,33.73,33.84,33.72,33.78,16500.0,29.949,30.0467,29.9401,29.9934,16500.0
2011-11-09 15:10:00,33.82,33.88,33.74,33.84,12200.0,30.0289,30.0822,29.9579,30.0467,12200.0
2011-11-09 15:20:00,33.87,33.95,33.84,33.87,18300.0,30.0733,30.1443,30.0467,30.0733,18300.0
2011-11-09 15:30:00,33.87,33.87,33.65,33.65,21400.0,30.0733,30.0733,29.878,29.878,21400.0
2011-11-09 15:40:00,33.63,33.77,33.58,33.65,46500.0,29.8602,29.9845,29.8158,29.878,46500.0
2011-11-09 15:50:00,33.65,33.75,33.55,33.55,113700.0,29.878,29.9668,29.7892,29.7892,113700.0
2011-11-10 09:30:00,34.06,35.03,34.06,34.75,43200.0,30.242,31.1033,30.242,30.8547,43200.0
2011-11-10 09:40:00,34.7,34.7,34.16,34.21,8100.0,30.8103,30.8103,30.3308,30.3752,8100.0
2011-11-10 09:50:00,34.15,34.15,33.93,33.93,6200.0,30.3219,30.3219,30.1266,30.1266,6200.0
2011-11-10 10:00:00,33.91,34.08,33.88,33.98,8900.0,30.1088,30.2598,30.0822,30.171,8900.0
2011-11-10 10:10:00,33.99,34.05,33.83,33.87,5700.0,30.1799,30.2331,30.0378,30.0733,5700.0
2011-11-10 10:20:00,33.88,33.88,33.77,33.78,5400.0,30.0822,30.0822,29.9845,29.9934,5400.0
2011-11-10 10:30:00,33.76,33.81,33.66,33.81,17100.0,29.9756,30.02,29.8869,30.02,17100.0
2011-11-10 10:40:00,33.8,33.82,33.64,33.67,5200.0,30.0112,30.0289,29.8691,29.8957,5200.0
2011-11-10 10:50:00,33.69,33.78,33.67,33.74,3800.0,29.9135,29.9934,29.8957,29.9579,3800.0
2011-11-10 11:00:00,33.74,33.84,33.74,33.8,2500.0,29.9579,30.0467,29.9579,30.0112,2500.0
2011-11-10 11:10:00,33.83,33.83,33.58,33.6,25200.0,30.0378,30.0378,29.8158,29.8336,25200.0
2011-11-10 11:20:00,33.61,33.71,33.61,33.69,4000.0,29.8425,29.9312,29.8425,29.9135,4000.0
2011-11-10 11:30:00,33.62,33.77,33.62,33.68,5100.0,29.8513,29.9845,29.8513,29.9046,5100.0
2011-11-10 11:40:00,33.7,33.81,33.7,33.79,13400.0,29.9224,30.02,29.9224,30.0023,13400.0
2011-11-10 11:50:00,33.73,33.74,33.67,33.73,19600.0,29.949,29.9579,29.8957,29.949,19600.0
2011-11-10 12:00:00,33.71,33.74,33.66,33.7,5400.0,29.9312,29.9579,29.8869,29.9224,5400.0
2011-11-10 12:10:00,33.7,33.78,33.63,33.7,5400.0,29.9224,29.9934,29.8602,29.9224,5400.0
2011-11-10 12:20:00,33.69,33.74,33.59,33.62,11300.0,29.9135,29.9579,29.8247,29.8513,11300.0
2011-11-10 12:30:00,33.6,33.67,33.5,33.55,8200.0,29.8336,29.8957,29.7448,29.7892,8200.0
2011-11-10 12:40:00,33.55,33.7,33.53,33.66,2200.0,29.7892,29.9224,29.7714,29.8869,2200.0
2011-11-10 12:50:00,33.66,33.72,33.62,33.65,12300.0,29.8869,29.9401,29.8513,29.878,12300.0
2011-11-10 13:00:00,33.63,33.65,33.57,33.57,7000.0,29.8602,29.878,29.8069,29.8069,7000.0
2011-11-10 13:10:00,33.63,33.7,33.59,33.59,44800.0,29.8602,29.9224,29.8247,29.8247,44800.0
2011-11-10 13:20:00,33.61,33.64,33.51,33.53,6700.0,29.8425,29.8691,29.7537,29.7714,6700.0
2011-11-10 13:30:00,33.53,33.6,33.53,33.57,11300.0,29.7714,29.8336,29.7714,29.8069,11300.0
2011-11-10 13:40:00,33.57,33.65,33.51,33.53,14500.0,29.8069,29.878,29.7537,29.7714,14500.0
2011-11-10 13:50:00,33.53,33.64,33.53,33.64,12700.0,29.7714,29.8691,29.7714,29.8691,12700.0
2011-11-10 14:00:00,33.64,33.67,33.45,33.52,8500.0,29.8691,29.8957,29.7004,29.7625,8500.0
2011-11-10 14:10:00,33.56,33.67,33.56,33.65,4900.0,29.7981,29.8957,29.7981,29.878,4900.0
2011-11-10 14:20:00,33.66,33.72,33.54,33.55,13300.0,29.8869,29.9401,29.7803,29.7892,13300.0
2011-11-10 14:30:00,33.55,33.61,33.52,33.6,8000.0,29.7892,29.8425,29.7625,29.8336,8000.0
2011-11-10 14:40:00,33.6,33.67,33.57,33.6,9400.0,29.8336,29.8957,29.8069,29.8336,9400.0
2011-11-10 14:50:00,33.6,33.63,33.49,33.49,14300.0,29.8336,29.8602,29.7359,29.7359,14300.0
2011-11-10 15:00:00,33.51,33.63,33.51,33.52,13000.0,29.7537,29.8602,29.7537,29.7625,13000.0
2011-11-10 15:10:00,33.52,33.63,33.5,33.55,13000.0,29.7625,29.8602,29.7448,29.7892,13000.0
2011-11-10 15:20:00,33.54,33.7,33.5,33.64,24200.0,29.7803,29.9224,29.7448,29.8691,24200.0
2011-11-10 15:30:00,33.64,33.67,33.53,33.64,37000.0,29.8691,29.8957,29.7714,29.8691,37000.0
2011-11-10 15:40:00,33.66,33.75,33.58,33.7,32200.0,29.8869,29.9668,29.8158,29.9224,32200.0
2011-11-10 15:50:00,33.68,33.79,33.65,33.73,70300.0,29.9046,30.0023,29.878,29.949,70300.0
2011-11-11 09:30:00,34.2,34.23,34.05,34.13,7000.0,30.3663,30.393,30.2331,30.3042,7000.0
2011-11-11 09:40:00,34.12,34.2,34.05,34.05,2400.0,30.2953,30.3663,30.2331,30.2331,2400.0
2011-11-11 09:50:00,34.06,34.1,33.97,33.99,4800.0,30.242,30.2775,30.1621,30.1799,4800.0
2011-11-11 10:00:00,34.04,34.13,34.02,34.13,4800.0,30.2243,30.3042,30.2065,30.3042,4800.0
2011-11-11 10:10:00,34.14,34.14,34.05,34.06,2600.0,30.313,30.313,30.2331,30.242,2600.0
2011-11-11 10:20:00,34.08,34.14,34.06,34.12,3100.0,30.2598,30.313,30.242,30.2953,3100.0
2011-11-11 10:30:00,34.16,34.23,34.16,34.22,1300.0,30.3308,30.393,30.3308,30.3841,1300.0
2011-11-11 10:40:00,34.19,34.32,34.19,34.31,2700.0,30.3574,30.4729,30.3574,30.464,2700.0
2011-11-11 10:50:00,34.3,34.31,34.25,34.29,3100.0,30.4551,30.464,30.4107,30.4462,3100.0
2011-11-11 11:00:00,34.3,34.34,34.27,34.32,4200.0,30.4551,30.4906,30.4285,30.4729,4200.0
2011-11-11 11:10:00,34.31,34.36,34.29,34.34,3500.0,30.464,30.5084,30.4462,30.4906,3500.0
2011-11-11 11:20:00,34.34,34.35,34.3,34.31,3600.0,30.4906,30.4995,30.4551,30.464,3600.0
2011-11-11 11:30:00,34.32,34.34,34.29,34.31,2700.0,30.4729,30.4906,30.4462,30.464,2700.0
2011-11-11 11:40:00,34.33,34.4,34.32,34.39,2200.0,30.4817,30.5439,30.4729,30.535,2200.0
2011-11-11 11:50:00,34.39,34.42,34.36,34.39,3300.0,30.535,30.5617,30.5084,30.535,3300.0
2011-11-11 12:00:00,34.41,34.42,34.39,34.41,1900.0,30.5528,30.5617,30.535,30.5528,1900.0
2011-11-11 12:10:00,34.4,34.42,34.36,34.36,4500.0,30.5439,30.5617,30.5084,30.5084,4500.0
2011-11-11 12:20:00,34.36,34.36,34.28,34.31,3900.0,30.5084,30.5084,30.4374,30.464,3900.0
2011-11-11 12:30:00,34.29,34.29,34.24,34.25,1900.0,30.4462,30.4462,30.4018,30.4107,1900.0
2011-11-11 12:40:00,34.29,34.33,34.28,34.31,2200.0,30.4462,30.4817,30.4374,30.464,2200.0
2011-11-11 12:50:00,34.28,34.29,34.26,34.27,2300.0,30.4374,30.4462,30.4196,30.4285,2300.0
2011-11-11 13:00:00,34.29,34.38,34.27,34.38,7500.0,30.4462,30.5261,30.4285,30.5261,7500.0
2011-11-11 13:10:00,34.4,34.41,34.38,34.39,3400.0,30.5439,30.5528,30.5261,30.535,3400.0
2011-11-11 13:20:00,34.38,34.41,34.37,34.39,6200.0,30.5261,30.5528,30.5173,30.535,6200.0
2011-11-11 13:30:00,34.38,34.42,34.36,34.41,4300.0,30.5261,30.5617,30.5084,30.5528,4300.0
2011-11-11 13:40:00,34.42,34.45,34.4,34.44,1600.0,30.5617,30.5883,30.5439,30.5794,1600.0
2011-11-11 13:50:00,34.44,34.44,34.37,34.41,5000.0,30.5794,30.5794,30.5173,30.5528,5000.0
2011-11-11 14:00:00,34.42,34.44,34.39,34.39,3800.0,30.5617,30.5794,30.535,30.535,3800.0
2011-11-11 14:10:00,34.39,34.48,34.39,34.46,2000.0,30.535,30.6149,30.535,30.5972,2000.0
2011-11-11 14:20:00,34.49,34.49,34.41,34.44,5200.0,30.6238,30.6238,30.5528,30.5794,5200.0
2011-11-11 14:30:00,34.45,34.48,34.37,34.37,7500.0,30.5883,30.6149,30.5173,30.5173,7500.0
2011-11-11 14:40:00,34.4,34.46,34.38,34.38,5400.0,30.5439,30.5972,30.5261,30.5261,5400.0
2011-11-11 14:50:00,34.38,34.43,34.35,34.37,9000.0,30.5261,30.5705,30.4995,30.5173,9000.0
2011-11-11 15:00:00,34.37,34.4,34.33,34.35,5200.0,30.5173,30.5439,30.4817,30.4995,5200.0
2011-11-11 15:10:00,34.36,34.42,34.26,34.4,31400.0,30.5084,30.5617,30.4196,30.5439,31400.0
2011-11-11 15:20:00,34.42,34.43,34.35,34.39,8700.0,30.5617,30.5705,30.4995,30.535,8700.0
2011-11-11 15:30:00,34.41,34.42,34.3,34.38,13400.0,30.5528,30.5617,30.4551,30.5261,13400.0
2011-11-11 15:40:00,34.36,34.42,34.32,34.39,19700.0,30.5084,30.5617,30.4729,30.535,19700.0
2011-11-11 15:50:00,34.41,34.49,34.37,34.45,45100.0,30.5528,30.6238,30.5173,30.5883,45100.0
2011-11-14 09:30:00,33.99,34.27,33.94,34.06,19400.0,30.1799,30.4285,30.1355,30.242,19400.0
2011-11-14 09:40:00,34.1,34.11,33.76,33.77,6400.0,30.2775,30.2864,29.9756,29.9845,6400.0
2011-11-14 09:50:00,33.77,33.8,33.68,33.69,12500.0,29.9845,30.0112,29.9046,29.9135,12500.0
2011-11-14 10:00:00,33.69,33.81,33.65,33.75,9300.0,29.9135,30.02,29.878,29.9668,9300.0
2011-11-14 10:10:00,33.78,33.86,33.75,33.8,7400.0,29.9934,30.0644,29.9668,30.0112,7400.0
2011-11-14 10:20:00,33.78,33.91,33.78,33.88,3900.0,29.9934,30.1088,29.9934,30.0822,3900.0
2011-11-14 10:30:00,33.88,33.88,33.75,33.8,3700.0,30.0822,30.0822,29.9668,30.0112,3700.0
2011-11-14 10:40:00,33.78,33.81,33.72,33.77,2600.0,29.9934,30.02,29.9401,29.9845,2600.0
2011-11-14 10:50:00,33.77,33.89,33.76,33.83,5300.0,29.9845,30.0911,29.9756,30.0378,5300.0
2011-11-14 11:00:00,33.85,33.97,33.83,33.95,6900.0,30.0556,30.1621,30.0378,30.1443,6900.0
2011-11-14 11:10:00,33.91,33.91,33.85,33.88,3800.0,30.1088,30.1088,30.0556,30.0822,3800.0
2011-11-14 11:20:00,33.87,33.93,33.85,33.86,3300.0,30.0733,30.1266,30.0556,30.0644,3300.0
2011-11-14 11:30:00,33.87,33.93,33.87,33.89,1300.0,30.0733,30.1266,30.0733,30.0911,1300.0
2011-11-14 11:40:00,33.89,33.89,33.84,33.86,1600.0,30.0911,30.0911,30.0467,30.0644,1600.0
2011-11-14 11:50:00,33.88,33.88,33.74,33.78,3100.0,30.0822,30.0822,29.9579,29.9934,3100.0
2011-11-14 12:00:00,33.79,33.85,33.75,33.85,2600.0,30.0023,30.0556,29.9668,30.0556,2600.0
2011-11-14 12:10:00,33.84,33.84,33.79,33.79,3000.0,30.0467,30.0467,30.0023,30.0023,3000.0
2011-11-14 12:20:00,33.78,33.78,33.69,33.72,2600.0,29.9934,29.9934,29.9135,29.9401,2600.0
2011-11-14 12:30:00,33.73,33.77,33.67,33.74,1400.0,29.949,29.9845,29.8957,29.9579,1400.0
2011-11-14 12:40:00,33.73,33.75,33.7,33.74,2300.0,29.949,29.9668,29.9224,29.9579,2300.0
2011-11-14 12:50:00,33.74,33.77,33.71,33.77,4200.0,29.9579,29.9845,29.9312,29.9845,4200.0
2011-11-14 13:00:00,33.76,33.76,33.69,33.72,2900.0,29.9756,29.9756,29.9135,29.9401,2900.0
2011-11-14 13:10:00,33.7,33.76,33.69,33.75,2300.0,29.9224,29.9756,29.9135,29.9668,2300.0
2011-11-14 13:20:00,33.75,33.83,33.74,33.81,1400.0,29.9668,30.0378,29.9579,30.02,1400.0
2011-11-14 13:30:00,33.79,33.89,33.75,33.87,5000.0,30.0023,30.0911,29.9668,30.0733,5000.0
2011-11-14 13:40:00,33.9,33.92,33.86,33.88,3000.0,30.1,30.1177,30.0644,30.0822,3000.0
2011-11-14 13:50:00,33.87,33.88,33.85,33.87,3000.0,30.0733,30.0822,30.0556,30.0733,3000.0
2011-11-14 14:00:00,33.88,33.92,33.88,33.88,2500.0,30.0822,30.1177,30.0822,30.0822,2500.0
2011-11-14 14:10:00,33.87,33.9,33.86,33.86,2100.0,30.0733,30.1,30.0644,30.0644,2100.0
2011-11-14 14:20:00,33.84,33.86,33.81,33.81,2400.0,30.0467,30.0644,30.02,30.02,2400.0
2011-11-14 14:30:00,33.8,33.82,33.77,33.77,2900.0,30.0112,30.0289,29.9845,29.9845,2900.0
2011-11-14 14:40:00,33.79,33.82,33.76,33.81,5400.0,30.0023,30.0289,29.9756,30.02,5400.0
2011-11-14 14:50:00,33.82,33.84,33.79,33.79,6600.0,30.0289,30.0467,30.0023,30.0023,6600.0
2011-11-14 15:00:00,33.77,33.87,33.77,33.84,5500.0,29.9845,30.0733,29.9845,30.0467,5500.0
2011-11-14 15:10:00,33.84,33.84,33.76,33.78,3800.0,30.0467,30.0467,29.9756,29.9934,3800.0
2011-11-14 15:20:00,33.79,33.85,33.76,33.8,5900.0,30.0023,30.0556,29.9756,30.0112,5900.0
2011-11-14 15:30:00,33.81,33.85,33.78,33.81,6400.0,30.02,30.0556,29.9934,30.02,6400.0
2011-11-14 15:40:00,33.82,33.88,33.76,33.82,11600.0,30.0289,30.0822,29.9756,30.0289,11600.0
2011-11-14 15:50:00,33.83,33.85,33.69,33.77,43800.0,30.0378,30.0556,29.9135,29.9845,43800.0
2011-11-15 09:30:00,33.5,33.69,33.5,33.69,6500.0,29.7448,29.9135,29.7448,29.9135,6500.0
2011-11-15 09:40:00,33.73,33.97,33.73,33.91,8700.0,29.949,30.1621,29.949,30.1088,8700.0
2011-11-15 09:50:00,33.89,33.91,33.81,33.82,4800.0,30.0911,30.1088,30.02,30.0289,4800.0
2011-11-15 10:00:00,33.83,33.84,33.61,33.61,7900.0,30.0378,30.0467,29.8425,29.8425,7900.0
2011-11-15 10:10:00,33.61,33.64,33.41,33.45,7600.0,29.8425,29.8691,29.6649,29.7004,7600.0
2011-11-15 10:20:00,33.48,33.55,33.47,33.51,4000.0,29.727,29.7892,29.7182,29.7537,4000.0
2011-11-15 10:30:00,33.51,33.62,33.51,33.61,600.0,29.7537,29.8513,29.7537,29.8425,600.0
2011-11-15 10:40:00,33.58,33.65,33.54,33.59,2500.0,29.8158,29.878,29.7803,29.8247,2500.0
2011-11-15 10:50:00,33.54,33.57,33.51,33.52,1800.0,29.7803,29.8069,29.7537,29.7625,1800.0
2011-11-15 11:00:00,33.5,33.55,33.45,33.54,5000.0,29.7448,29.7892,29.7004,29.7803,5000.0
2011-11-15 11:10:00,33.53,33.59,33.46,33.5,3600.0,29.7714,29.8247,29.7093,29.7448,3600.0
2011-11-15 11:20:00,33.52,33.56,33.46,33.51,1800.0,29.7625,29.7981,29.7093,29.7537,1800.0
2011-11-15 11:30:00,33.56,33.56,33.46,33.5,2600.0,29.7981,29.7981,29.7093,29.7448,2600.0
2011-11-15 11:40:00,33.48,33.54,33.47,33.54,1400.0,29.727,29.7803,29.7182,29.7803,1400.0
2011-11-15 11:50:00,33.53,33.6,33.47,33.6,1600.0,29.7714,29.8336,29.7182,29.8336,1600.0
2011-11-15 12:00:00,33.61,33.75,33.61,33.68,3600.0,29.8425,29.9668,29.8425,29.9046,3600.0
2011-11-15 12:10:00,33.68,33.93,33.68,33.93,14800.0,29.9046,30.1266,29.9046,30.1266,14800.0
2011-11-15 12:20:00,33.93,34.15,33.93,34.15,9200.0,30.1266,30.3219,30.1266,30.3219,9200.0
2011-11-15 12:30:00,34.17,34.37,34.15,34.17,9900.0,30.3397,30.5173,30.3219,30.3397,9900.0
2011-11-15 12:40:00,34.24,34.3,34.16,34.16,3400.0,30.4018,30.4551,30.3308,30.3308,3400.0
2011-11-15 12:50:00,34.11,34.26,34.08,34.22,5000.0,30.2864,30.4196,30.2598,30.3841,5000.0
2011-11-15 13:00:00,34.3,34.34,34.22,34.25,4900.0,30.4551,30.4906,30.3841,30.4107,4900.0
2011-11-15 13:10:00,34.27,34.27,34.16,34.16,7000.0,30.4285,30.4285,30.3308,30.3308,7000.0
2011-11-15 13:20:00,34.16,34.22,34.15,34.16,20900.0,30.3308,30.3841,30.3219,30.3308,20900.0
2011-11-15 13:30:00,34.19,34.34,34.19,34.3,6700.0,30.3574,30.4906,30.3574,30.4551,6700.0
2011-11-15 13:40:00,34.31,34.39,34.28,34.33,4800.0,30.464,30.535,30.4374,30.4817,4800.0
2011-11-15 13:50:00,34.36,34.38,34.33,34.36,2700.0,30.5084,30.5261,30.4817,30.5084,2700.0
2011-11-15 14:00:00,34.36,34.36,34.27,34.29,21900.0,30.5084,30.5084,30.4285,30.4462,21900.0
2011-11-15 14:10:00,34.3,34.34,34.23,34.3,26800.0,30.4551,30.4906,30.393,30.4551,26800.0
2011-11-15 14:20:00,34.31,34.34,34.26,34.33,3200.0,30.464,30.4906,30.4196,30.4817,3200.0
2011-11-15 14:30:00,34.34,34.37,34.33,34.36,4100.0,30.4906,30.5173,30.4817,30.5084,4100.0
2011-11-15 14:40:00,34.38,34.4,34.3,34.35,4000.0,30.5261,30.5439,30.4551,30.4995,4000.0
2011-11-15 14:50:00,34.33,34.38,34.3,34.31,30800.0,30.4817,30.5261,30.4551,30.464,30800.0
2011-11-15 15:00:00,34.32,34.36,34.25,34.26,11800.0,30.4729,30.5084,30.4107,30.4196,11800.0
2011-11-15 15:10:00,34.26,34.27,34.17,34.17,10500.0,30.4196,30.4285,30.3397,30.3397,10500.0
2011-11-15 15:20:00,34.17,34.24,34.16,34.22,7700.0,30.3397,30.4018,30.3308,30.3841,7700.0
2011-11-15 15:30:00,34.21,34.23,34.09,34.1,12900.0,30.3752,30.393,30.2687,30.2775,12900.0
2011-11-15 15:40:00,34.1,34.13,34.04,34.08,23800.0,30.2775,30.3042,30.2243,30.2598,23800.0
2011-11-15 15:50:00,34.08,34.11,34.02,34.06,74200.0,30.2598,30.2864,30.2065,30.242,74200.0
2011-11-16 09:30:00,33.68,33.68,33.33,33.46,6100.0,29.9046,29.9046,29.5938,29.7093,6100.0
2011-11-16 09:40:00,33.52,33.6,33.47,33.55,6200.0,29.7625,29.8336,29.7182,29.7892,6200.0
2011-11-16 09:50:00,33.55,33.57,33.45,33.53,3500.0,29.7892,29.8069,29.7004,29.7714,3500.0
2011-11-16 10:00:00,33.56,33.7,33.56,33.65,8100.0,29.7981,29.9224,29.7981,29.878,8100.0
2011-11-16 10:10:00,33.62,33.8,33.62,33.74,7700.0,29.8513,30.0112,29.8513,29.9579,7700.0
2011-11-16 10:20:00,33.74,33.74,33.59,33.59,7000.0,29.9579,29.9579,29.8247,29.8247,7000.0
2011-11-16 10:30:00,33.58,33.59,33.49,33.52,5200.0,29.8158,29.8247,29.7359,29.7625,5200.0
2011-11-16 10:40:00,33.53,33.6,33.5,33.57,4000.0,29.7714,29.8336,29.7448,29.8069,4000.0
2011-11-16 10:50:00,33.57,33.63,33.57,33.6,2700.0,29.8069,29.8602,29.8069,29.8336,2700.0
2011-11-16 11:00:00,33.59,33.76,33.57,33.75,4000.0,29.8247,29.9756,29.8069,29.9668,4000.0
2011-11-16 11:10:00,33.77,33.92,33.76,33.92,4700.0,29.9845,30.1177,29.9756,30.1177,4700.0
2011-11-16 11:20:00,33.93,34.04,33.9,34.02,6200.0,30.1266,30.2243,30.1,30.2065,6200.0
2011-11-16 11:30:00,33.92,33.92,33.79,33.8,4900.0,30.1177,30.1177,30.0023,30.0112,4900.0
2011-11-16 11:40:00,33.8,33.81,33.69,33.72,4200.0,30.0112,30.02,29.9135,29.9401,4200.0
2011-11-16 11:50:00,33.72,33.73,33.64,33.65,3100.0,29.9401,29.949,29.8691,29.878,3100.0
2011-11-16 12:00:00,33.66,33.69,33.63,33.63,2700.0,29.8869,29.9135,29.8602,29.8602,2700.0
2011-11-16 12:10:00,33.65,33.65,33.59,33.6,3200.0,29.878,29.878,29.8247,29.8336,3200.0
2011-11-16 12:20:00,33.62,33.63,33.54,33.54,2600.0,29.8513,29.8602,29.7803,29.7803,2600.0
2011-11-16 12:30:00,33.55,33.57,33.48,33.55,7100.0,29.7892,29.8069,29.727,29.7892,7100.0
2011-11-16 12:40:00,33.55,33.55,33.44,33.45,3600.0,29.7892,29.7892,29.6915,29.7004,3600.0
2011-11-16 12:50:00,33.45,33.46,33.41,33.46,3700.0,29.7004,29.7093,29.6649,29.7093,3700.0
2011-11-16 13:00:00,33.47,33.5,33.47,33.5,3000.0,29.7182,29.7448,29.7182,29.7448,3000.0
2011-11-16 13:10:00,33.45,33.48,33.43,33.48,3200.0,29.7004,29.727,29.6826,29.727,3200.0
2011-11-16 13:20:00,33.51,33.61,33.51,33.6,4500.0,29.7537,29.8425,29.7537,29.8336,4500.0
2011-11-16 13:30:00,33.59,33.66,33.58,33.64,10900.0,29.8247,29.8869,29.8158,29.8691,10900.0
2011-11-16 13:40:00,33.63,33.7,33.63,33.7,4400.0,29.8602,29.9224,29.8602,29.9224,4400.0
2011-11-16 13:50:00,33.72,33.73,33.65,33.67,5500.0,29.9401,29.949,29.878,29.8957,5500.0
2011-11-16 14:00:00,33.65,33.7,33.64,33.64,4100.0,29.878,29.9224,29.8691,29.8691,4100.0
2011-11-16 14:10:00,33.66,33.66,33.58,33.61,3300.0,29.8869,29.8869,29.8158,29.8425,3300.0
2011-11-16 14:20:00,33.63,33.68,33.61,33.63,4200.0,29.8602,29.9046,29.8425,29.8602,4200.0
2011-11-16 14:30:00,33.65,33.74,33.63,33.72,15700.0,29.878,29.9579,29.8602,29.9401,15700.0
2011-11-16 14:40:00,33.71,33.72,33.6,33.61,8700.0,29.9312,29.9401,29.8336,29.8425,8700.0
2011-11-16 14:50:00,33.59,33.6,33.54,33.58,12600.0,29.8247,29.8336,29.7803,29.8158,12600.0
2011-11-16 15:00:00,33.57,33.61,33.52,33.6,9900.0,29.8069,29.8425,29.7625,29.8336,9900.0
2011-11-16 15:10:00,33.61,33.61,33.4,33.46,16600.0,29.8425,29.8425,29.656,29.7093,16600.0
2011-11-16 15:20:00,33.45,33.5,33.35,33.35,10700.0,29.7004,29.7448,29.6116,29.6116,10700.0
2011-11-16 15:30:00,33.34,33.35,33.12,33.28,24100.0,29.6027,29.6116,29.4074,29.5494,24100.0
2011-11-16 15:40:00,33.28,33.3,33.17,33.2,24700.0,29.5494,29.5672,29.4518,29.4784,24700.0
2011-11-16 15:50:00,33.21,33.23,32.99,33.01,75000.0,29.4873,29.5051,29.292,29.3097,75000.0
2011-11-17 09:30:00,33.01,33.07,32.84,32.98,7900.0,29.3097,29.363,29.1588,29.2831,7900.0
2011-11-17 09:40:00,33.0,33.12,32.99,33.07,4700.0,29.3008,29.4074,29.292,29.363,4700.0
2011-11-17 09:50:00,33.06,33.13,33.0,33.13,3300.0,29.3541,29.4163,29.3008,29.4163,3300.0
2011-11-17 10:00:00,32.99,33.09,32.97,33.09,5800.0,29.292,29.3807,29.2742,29.3807,5800.0
2011-11-17 10:10:00,33.11,33.11,33.03,33.03,2400.0,29.3985,29.3985,29.3275,29.3275,2400.0
2011-11-17 10:20:00,33.07,33.14,32.96,33.13,3200.0,29.363,29.4251,29.2653,29.4163,3200.0
2011-11-17 10:30:00,33.16,33.29,32.96,33.27,7800.0,29.4429,29.5583,29.2653,29.5406,7800.0
2011-11-17 10:40:00,33.28,33.28,33.18,33.21,1800.0,29.5494,29.5494,29.4607,29.4873,1800.0
2011-11-17 10:50:00,33.17,33.31,33.17,33.25,2300.0,29.4518,29.5761,29.4518,29.5228,2300.0
2011-11-17 11:00:00,33.21,33.25,33.1,33.12,1800.0,29.4873,29.5228,29.3896,29.4074,1800.0
2011-11-17 11:10:00,33.11,33.12,33.06,33.11,4800.0,29.3985,29.4074,29.3541,29.3985,4800.0
2011-11-17 11:20:00,33.13,33.21,33.04,33.2,4200.0,29.4163,29.4873,29.3364,29.4784,4200.0
2011-11-17 11:30:00,33.22,33.26,33.21,33.23,3400.0,29.4962,29.5317,29.4873,29.5051,3400.0
2011-11-17 11:40:00,33.27,33.31,33.18,33.19,2200.0,29.5406,29.5761,29.4607,29.4695,2200.0
2011-11-17 11:50:00,33.19,33.2,33.09,33.14,4200.0,29.4695,29.4784,29.3807,29.4251,4200.0
2011-11-17 12:00:00,33.12,33.17,33.12,33.15,4600.0,29.4074,29.4518,29.4074,29.434,4600.0
2011-11-17 12:10:00,33.13,33.15,33.05,33.13,4400.0,29.4163,29.434,29.3452,29.4163,4400.0
2011-11-17 12:20:00,33.13,33.14,33.08,33.08,1800.0,29.4163,29.4251,29.3719,29.3719,1800.0
2011-11-17 12:30:00,33.06,33.06,32.69,32.78,7000.0,29.3541,29.3541,29.0256,29.1055,7000.0
2011-11-17 12:40:00,32.71,32.74,32.62,32.7,39000.0,29.0433,29.07,28.9634,29.0345,39000.0
2011-11-17 12:50:00,32.7,32.8,32.7,32.78,2200.0,29.0345,29.1233,29.0345,29.1055,2200.0
2011-11-17 13:00:00,32.79,32.79,32.61,32.64,1700.0,29.1144,29.1144,28.9546,28.9812,1700.0
2011-11-17 13:10:00,32.65,32.76,32.65,32.76,2400.0,28.9901,29.0877,28.9901,29.0877,2400.0
2011-11-17 13:20:00,32.76,32.79,32.73,32.74,4100.0,29.0877,29.1144,29.0611,29.07,4100.0
2011-11-17 13:30:00,32.78,32.81,32.73,32.81,6000.0,29.1055,29.1321,29.0611,29.1321,6000.0
2011-11-17 13:40:00,32.83,32.83,32.74,32.76,7300.0,29.1499,29.1499,29.07,29.0877,7300.0
2011-11-17 13:50:00,32.75,32.85,32.65,32.83,9100.0,29.0789,29.1677,28.9901,29.1499,9100.0
2011-11-17 14:00:00,32.8,32.84,32.74,32.8,6700.0,29.1233,29.1588,29.07,29.1233,6700.0
2011-11-17 14:10:00,32.79,32.8,32.75,32.77,4700.0,29.1144,29.1233,29.0789,29.0966,4700.0
2011-11-17 14:20:00,32.76,32.77,32.66,32.68,7200.0,29.0877,29.0966,28.9989,29.0167,7200.0
2011-11-17 14:30:00,32.7,32.75,32.68,32.7,8200.0,29.0345,29.0789,29.0167,29.0345,8200.0
2011-11-17 14:40:00,32.71,32.85,32.67,32.83,14800.0,29.0433,29.1677,29.0078,29.1499,14800.0
2011-11-17 14:50:00,32.83,32.88,32.83,32.85,6700.0,29.1499,29.1943,29.1499,29.1677,6700.0
2011-11-17 15:00:00,32.85,32.88,32.82,32.83,5900.0,29.1677,29.1943,29.141,29.1499,5900.0
2011-11-17 15:10:00,32.81,32.83,32.71,32.72,7700.0,29.1321,29.1499,29.0433,29.0522,7700.0
2011-11-17 15:20:00,32.72,32.84,32.68,32.81,11500.0,29.0522,29.1588,29.0167,29.1321,11500.0
2011-11-17 15:30:00,32.81,32.86,32.79,32.82,24600.0,29.1321,29.1765,29.1144,29.141,24600.0
2011-11-17 15:40:00,32.79,32.91,32.73,32.85,21000.0,29.1144,29.2209,29.0611,29.1677,21000.0
2011-11-17 15:50:00,32.83,32.85,32.68,32.8,115800.0,29.1499,29.1677,29.0167,29.1233,115800.0
2011-11-18 09:30:00,33.02,33.13,32.62,32.62,19800.0,29.3186,29.4163,28.9634,28.9634,19800.0
2011-11-18 09:40:00,32.59,32.71,32.52,32.52,5000.0,28.9368,29.0433,28.8746,28.8746,5000.0
2011-11-18 09:50:00,32.54,32.67,32.5,32.62,6500.0,28.8924,29.0078,28.8569,28.9634,6500.0
2011-11-18 10:00:00,32.61,32.61,32.38,32.52,53300.0,28.9546,28.9546,28.7503,28.8746,53300.0
2011-11-18 10:10:00,32.54,32.59,32.45,32.52,19400.0,28.8924,28.9368,28.8125,28.8746,19400.0
2011-11-18 10:20:00,32.52,32.57,32.49,32.55,21900.0,28.8746,28.919,28.848,28.9013,21900.0
2011-11-18 10:30:00,32.62,32.7,32.6,32.63,14400.0,28.9634,29.0345,28.9457,28.9723,14400.0
2011-11-18 10:40:00,32.66,32.66,32.58,32.62,2500.0,28.9989,28.9989,28.9279,28.9634,2500.0
2011-11-18 10:50:00,32.64,32.67,32.56,32.56,13200.0,28.9812,29.0078,28.9102,28.9102,13200.0
2011-11-18 11:00:00,32.6,32.62,32.52,32.53,3400.0,28.9457,28.9634,28.8746,28.8835,3400.0
2011-11-18 11:10:00,32.55,32.56,32.51,32.54,3400.0,28.9013,28.9102,28.8658,28.8924,3400.0
2011-11-18 11:20:00,32.56,32.65,32.56,32.58,1900.0,28.9102,28.9901,28.9102,28.9279,1900.0
2011-11-18 11:30:00,32.62,32.66,32.5,32.56,5400.0,28.9634,28.9989,28.8569,28.9102,5400.0
2011-11-18 11:40:00,32.53,32.63,32.49,32.52,3100.0,28.8835,28.9723,28.848,28.8746,3100.0
2011-11-18 11:50:00,32.55,32.58,32.52,32.52,5900.0,28.9013,28.9279,28.8746,28.8746,5900.0
2011-11-18 12:00:00,32.52,32.56,32.49,32.56,10600.0,28.8746,28.9102,28.848,28.9102,10600.0
2011-11-18 12:10:00,32.57,32.62,32.57,32.6,1500.0,28.919,28.9634,28.919,28.9457,1500.0
2011-11-18 12:20:00,32.58,32.6,32.53,32.57,3400.0,28.9279,28.9457,28.8835,28.919,3400.0
2011-11-18 12:30:00,32.62,32.63,32.58,32.61,4800.0,28.9634,28.9723,28.9279,28.9546,4800.0
2011-11-18 12:40:00,32.6,32.62,32.56,32.59,4300.0,28.9457,28.9634,28.9102,28.9368,4300.0
2011-11-18 12:50:00,32.58,32.59,32.51,32.51,97800.0,28.9279,28.9368,28.8658,28.8658,97800.0
2011-11-18 13:00:00,32.51,32.62,32.51,32.57,7100.0,28.8658,28.9634,28.8658,28.919,7100.0
2011-11-18 13:10:00,32.56,32.58,32.51,32.56,4700.0,28.9102,28.9279,28.8658,28.9102,4700.0
2011-11-18 13:20:00,32.56,32.58,32.5,32.58,5700.0,28.9102,28.9279,28.8569,28.9279,5700.0
2011-11-18 13:30:00,32.58,32.66,32.58,32.6,10900.0,28.9279,28.9989,28.9279,28.9457,10900.0
2011-11-18 13:40:00,32.59,32.63,32.54,32.54,5000.0,28.9368,28.9723,28.8924,28.8924,5000.0
2011-11-18 13:50:00,32.57,32.6,32.55,32.55,9300.0,28.919,28.9457,28.9013,28.9013,9300.0
2011-11-18 14:00:00,32.55,32.58,32.52,32.58,8200.0,28.9013,28.9279,28.8746,28.9279,8200.0
2011-11-18 14:10:00,32.58,32.75,32.57,32.65,17900.0,28.9279,29.0789,28.919,28.9901,17900.0
2011-11-18 14:20:00,32.64,32.67,32.5,32.58,18700.0,28.9812,29.0078,28.8569,28.9279,18700.0
2011-11-18 14:30:00,32.6,32.6,32.54,32.56,12200.0,28.9457,28.9457,28.8924,28.9102,12200.0
2011-11-18 14:40:00,32.57,32.61,32.53,32.55,11600.0,28.919,28.9546,28.8835,28.9013,11600.0
2011-11-18 14:50:00,32.54,32.62,32.52,32.55,14600.0,28.8924,28.9634,28.8746,28.9013,14600.0
2011-11-18 15:00:00,32.55,32.6,32.52,32.6,22900.0,28.9013,28.9457,28.8746,28.9457,22900.0
2011-11-18 15:10:00,32.6,32.61,32.55,32.57,17500.0,28.9457,28.9546,28.9013,28.919,17500.0
2011-11-18 15:20:00,32.56,32.59,32.55,32.57,20200.0,28.9102,28.9368,28.9013,28.919,20200.0
2011-11-18 15:30:00,32.57,32.65,32.54,32.58,30400.0,28.919,28.9901,28.8924,28.9279,30400.0
2011-11-18 15:40:00,32.58,32.63,32.56,32.6,41100.0,28.9279,28.9723,28.9102,28.9457,41100.0
2011-11-18 15:50:00,32.6,32.62,32.54,32.59,46100.0,28.9457,28.9634,28.8924,28.9368,46100.0
2011-11-21 09:30:00,32.03,32.06,31.95,32.05,10400.0,28.4396,28.4662,28.3685,28.4573,10400.0
2011-11-21 09:40:00,32.04,32.05,31.96,32.01,6900.0,28.4484,28.4573,28.3774,28.4218,6900.0
2011-11-21 09:50:00,32.0,32.07,31.98,32.05,91800.0,28.4129,28.4751,28.3952,28.4573,91800.0
2011-11-21 10:00:00,32.06,32.06,31.68,31.8,58800.0,28.4662,28.4662,28.1288,28.2354,58800.0
2011-11-21 10:10:00,31.82,32.07,31.8,32.0,8500.0,28.2531,28.4751,28.2354,28.4129,8500.0
2011-11-21 10:20:00,32.02,32.09,32.0,32.05,7000.0,28.4307,28.4928,28.4129,28.4573,7000.0
2011-11-21 10:30:00,32.03,32.06,31.89,31.93,10800.0,28.4396,28.4662,28.3153,28.3508,10800.0
2011-11-21 10:40:00,31.94,31.94,31.84,31.85,51400.0,28.3597,28.3597,28.2709,28.2797,51400.0
2011-11-21 10:50:00,31.82,31.84,31.78,31.78,23700.0,28.2531,28.2709,28.2176,28.2176,23700.0
2011-11-21 11:00:00,31.78,31.8,31.72,31.77,47500.0,28.2176,28.2354,28.1643,28.2087,47500.0
2011-11-21 11:10:00,31.79,31.92,31.79,31.92,2000.0,28.2265,28.3419,28.2265,28.3419,2000.0
2011-11-21 11:20:00,31.92,31.96,31.84,31.91,3500.0,28.3419,28.3774,28.2709,28.333,3500.0
2011-11-21 11:30:00,31.91,31.99,31.77,31.93,45200.0,28.333,28.4041,28.2087,28.3508,45200.0
2011-11-21 11:40:00,31.91,31.96,31.83,31.96,5000.0,28.333,28.3774,28.262,28.3774,5000.0
2011-11-21 11:50:00,31.99,32.02,31.99,32.0,1500.0,28.4041,28.4307,28.4041,28.4129,1500.0
2011-11-21 12:00:00,31.93,31.96,31.93,31.93,2600.0,28.3508,28.3774,28.3508,28.3508,2600.0
2011-11-21 12:10:00,31.9,32.01,31.9,32.0,12800.0,28.3241,28.4218,28.3241,28.4129,12800.0
2011-11-21 12:20:00,32.0,32.05,31.98,32.0,14900.0,28.4129,28.4573,28.3952,28.4129,14900.0
2011-11-21 12:30:00,32.0,32.01,31.98,32.01,20000.0,28.4129,28.4218,28.3952,28.4218,20000.0
2011-11-21 12:40:00,32.01,32.01,31.98,32.0,2600.0,28.4218,28.4218,28.3952,28.4129,2600.0
2011-11-21 12:50:00,32.01,32.01,31.9,31.93,3100.0,28.4218,28.4218,28.3241,28.3508,3100.0
2011-11-21 13:00:00,31.93,32.06,31.93,32.05,3100.0,28.3508,28.4662,28.3508,28.4573,3100.0
2011-11-21 13:10:00,32.01,32.02,31.94,31.94,9100.0,28.4218,28.4307,28.3597,28.3597,9100.0
2011-11-21 13:20:00,31.93,32.0,31.93,31.93,1900.0,28.3508,28.4129,28.3508,28.3508,1900.0
2011-11-21 13:30:00,31.91,31.97,31.9,31.92,3400.0,28.333,28.3863,28.3241,28.3419,3400.0
2011-11-21 13:40:00,31.96,31.97,31.9,31.91,4000.0,28.3774,28.3863,28.3241,28.333,4000.0
2011-11-21 13:50:00,31.94,31.94,31.87,31.91,4400.0,28.3597,28.3597,28.2975,28.333,4400.0
2011-11-21 14:00:00,31.9,31.93,31.87,31.93,4500.0,28.3241,28.3508,28.2975,28.3508,4500.0
2011-11-21 14:10:00,31.95,32.08,31.95,31.99,34700.0,28.3685,28.484,28.3685,28.4041,34700.0
2011-11-21 14:20:00,31.98,32.05,31.98,32.01,9300.0,28.3952,28.4573,28.3952,28.4218,9300.0
2011-11-21 14:30:00,32.04,32.06,31.99,32.0,13300.0,28.4484,28.4662,28.4041,28.4129,13300.0
2011-11-21 14:40:00,32.02,32.08,31.99,31.99,11400.0,28.4307,28.484,28.4041,28.4041,11400.0
2011-11-21 14:50:00,32.02,32.04,31.99,32.01,9300.0,28.4307,28.4484,28.4041,28.4218,9300.0
2011-11-21 15:00:00,32.01,32.03,31.97,32.0,42500.0,28.4218,28.4396,28.3863,28.4129,42500.0
2011-11-21 15:10:00,32.03,32.06,31.94,32.04,24900.0,28.4396,28.4662,28.3597,28.4484,24900.0
2011-11-21 15:20:00,32.01,32.1,31.99,32.05,19300.0,28.4218,28.5017,28.4041,28.4573,19300.0
2011-11-21 15:30:00,32.06,32.15,32.03,32.13,27900.0,28.4662,28.5461,28.4396,28.5284,27900.0
2011-11-21 15:40:00,32.13,32.13,32.0,32.05,41300.0,28.5284,28.5284,28.4129,28.4573,41300.0
2011-11-21 15:50:00,32.05,32.07,31.95,32.01,113400.0,28.4573,28.4751,28.3685,28.4218,113400.0
2011-11-22 09:30:00,31.82,32.07,31.72,32.0,46700.0,28.2531,28.4751,28.1643,28.4129,46700.0
2011-11-22 09:40:00,32.0,32.18,32.0,32.08,4500.0,28.4129,28.5728,28.4129,28.484,4500.0
2011-11-22 09:50:00,32.11,32.11,31.99,32.0,11300.0,28.5106,28.5106,28.4041,28.4129,11300.0
2011-11-22 10:00:00,32.01,32.1,31.96,32.01,7800.0,28.4218,28.5017,28.3774,28.4218,7800.0
2011-11-22 10:10:00,31.99,32.02,31.97,32.02,8000.0,28.4041,28.4307,28.3863,28.4307,8000.0
2011-11-22 10:20:00,32.05,32.09,32.0,32.04,3700.0,28.4573,28.4928,28.4129,28.4484,3700.0
2011-11-22 10:30:00,32.04,32.04,31.92,31.92,8100.0,28.4484,28.4484,28.3419,28.3419,8100.0
2011-11-22 10:40:00,31.96,31.97,31.9,31.95,6400.0,28.3774,28.3863,28.3241,28.3685,6400.0
2011-11-22 10:50:00,31.95,32.0,31.95,31.97,9800.0,28.3685,28.4129,28.3685,28.3863,9800.0
2011-11-22 11:00:00,31.97,32.0,31.95,32.0,10600.0,28.3863,28.4129,28.3685,28.4129,10600.0
2011-11-22 11:10:00,32.0,32.03,31.97,32.03,3400.0,28.4129,28.4396,28.3863,28.4396,3400.0
2011-11-22 11:20:00,32.03,32.03,31.97,31.99,2300.0,28.4396,28.4396,28.3863,28.4041,2300.0
2011-11-22 11:30:00,31.98,32.0,31.95,32.0,5300.0,28.3952,28.4129,28.3685,28.4129,5300.0
2011-11-22 11:40:00,31.99,31.99,31.93,31.93,1800.0,28.4041,28.4041,28.3508,28.3508,1800.0
2011-11-22 11:50:00,31.96,32.01,31.95,32.01,1600.0,28.3774,28.4218,28.3685,28.4218,1600.0
2011-11-22 12:00:00,32.03,32.07,31.97,32.02,42300.0,28.4396,28.4751,28.3863,28.4307,42300.0
2011-11-22 12:10:00,32.03,32.03,31.95,32.0,7200.0,28.4396,28.4396,28.3685,28.4129,7200.0
2011-11-22 12:20:00,31.99,32.0,31.92,31.95,23300.0,28.4041,28.4129,28.3419,28.3685,23300.0
2011-11-22 12:30:00,31.93,32.06,31.93,31.99,14000.0,28.3508,28.4662,28.3508,28.4041,14000.0
2011-11-22 12:40:00,32.0,32.03,31.95,31.97,7800.0,28.4129,28.4396,28.3685,28.3863,7800.0
2011-11-22 12:50:00,31.99,32.02,31.94,32.0,26300.0,28.4041,28.4307,28.3597,28.4129,26300.0
2011-11-22 13:00:00,32.01,32.04,31.99,31.99,29300.0,28.4218,28.4484,28.4041,28.4041,29300.0
2011-11-22 13:10:00,32.0,32.09,31.99,32.06,16000.0,28.4129,28.4928,28.4041,28.4662,16000.0
2011-11-22 13:20:00,32.12,32.12,32.0,32.05,29900.0,28.5195,28.5195,28.4129,28.4573,29900.0
2011-11-22 13:30:00,32.03,32.11,32.02,32.11,14500.0,28.4396,28.5106,28.4307,28.5106,14500.0
2011-11-22 13:40:00,32.08,32.12,32.07,32.1,4500.0,28.484,28.5195,28.4751,28.5017,4500.0
2011-11-22 13:50:00,32.09,32.11,32.01,32.06,8200.0,28.4928,28.5106,28.4218,28.4662,8200.0
2011-11-22 14:00:00,32.05,32.08,32.03,32.03,4100.0,28.4573,28.484,28.4396,28.4396,4100.0
2011-11-22 14:10:00,32.04,32.09,32.03,32.07,2400.0,28.4484,28.4928,28.4396,28.4751,2400.0
2011-11-22 14:20:00,32.08,32.08,31.99,32.05,5700.0,28.484,28.484,28.4041,28.4573,5700.0
2011-11-22 14:30:00,32.01,32.03,31.99,32.03,21000.0,28.4218,28.4396,28.4041,28.4396,21000.0
2011-11-22 14:40:00,32.0,32.09,32.0,32.05,6400.0,28.4129,28.4928,28.4129,28.4573,6400.0
2011-11-22 14:50:00,32.04,32.06,31.98,32.06,14400.0,28.4484,28.4662,28.3952,28.4662,14400.0
2011-11-22 15:00:00,32.06,32.09,32.0,32.0,12000.0,28.4662,28.4928,28.4129,28.4129,12000.0
2011-11-22 15:10:00,32.0,32.05,31.96,32.0,10100.0,28.4129,28.4573,28.3774,28.4129,10100.0
2011-11-22 15:20:00,31.99,32.05,31.97,32.0,12200.0,28.4041,28.4573,28.3863,28.4129,12200.0
2011-11-22 15:30:00,32.01,32.07,32.0,32.01,22000.0,28.4218,28.4751,28.4129,28.4218,22000.0
2011-11-22 15:40:00,32.02,32.03,31.97,32.01,60700.0,28.4307,28.4396,28.3863,28.4218,60700.0
2011-11-22 15:50:00,32.01,32.06,31.95,31.99,103700.0,28.4218,28.4662,28.3685,28.4041,103700.0
2011-11-23 09:30:00,31.58,31.85,31.58,31.71,22600.0,28.04,28.2797,28.04,28.1554,22600.0
2011-11-23 09:40:00,31.71,31.75,31.68,31.7,5900.0,28.1554,28.191,28.1288,28.1466,5900.0
2011-11-23 09:50:00,31.69,31.75,31.69,31.72,3900.0,28.1377,28.191,28.1377,28.1643,3900.0
2011-11-23 10:00:00,31.69,31.77,31.66,31.77,7000.0,28.1377,28.2087,28.111,28.2087,7000.0
2011-11-23 10:10:00,31.77,31.81,31.66,31.68,20600.0,28.2087,28.2442,28.111,28.1288,20600.0
2011-11-23 10:20:00,31.67,31.72,31.66,31.66,10900.0,28.1199,28.1643,28.111,28.111,10900.0
2011-11-23 10:30:00,31.65,31.73,31.61,31.73,19900.0,28.1022,28.1732,28.0666,28.1732,19900.0
2011-11-23 10:40:00,31.74,31.78,31.71,31.78,8200.0,28.1821,28.2176,28.1554,28.2176,8200.0
2011-11-23 10:50:00,31.79,31.88,31.77,31.82,6300.0,28.2265,28.3064,28.2087,28.2531,6300.0
2011-11-23 11:00:00,31.81,31.89,31.8,31.8,13700.0,28.2442,28.3153,28.2354,28.2354,13700.0
2011-11-23 11:10:00,31.8,31.86,31.76,31.79,12900.0,28.2354,28.2886,28.1998,28.2265,12900.0
2011-11-23 11:20:00,31.79,31.81,31.74,31.74,6200.0,28.2265,28.2442,28.1821,28.1821,6200.0
2011-11-23 11:30:00,31.73,31.77,31.66,31.76,9100.0,28.1732,28.2087,28.111,28.1998,9100.0
2011-11-23 11:40:00,31.73,31.73,31.66,31.72,5300.0,28.1732,28.1732,28.111,28.1643,5300.0
2011-11-23 11:50:00,31.74,31.77,31.68,31.72,4500.0,28.1821,28.2087,28.1288,28.1643,4500.0
2011-11-23 12:00:00,31.74,31.81,31.71,31.8,3100.0,28.1821,28.2442,28.1554,28.2354,3100.0
2011-11-23 12:10:00,31.79,31.79,31.66,31.71,4800.0,28.2265,28.2265,28.111,28.1554,4800.0
2011-11-23 12:20:00,31.72,31.78,31.66,31.66,3000.0,28.1643,28.2176,28.111,28.111,3000.0
2011-11-23 12:30:00,31.66,31.69,31.55,31.56,6500.0,28.111,28.1377,28.0134,28.0223,6500.0
2011-11-23 12:40:00,31.58,31.61,31.52,31.59,5500.0,28.04,28.0666,27.9867,28.0489,5500.0
2011-11-23 12:50:00,31.57,31.74,31.57,31.65,5800.0,28.0311,28.1821,28.0311,28.1022,5800.0
2011-11-23 13:00:00,31.62,31.67,31.58,31.66,4000.0,28.0755,28.1199,28.04,28.111,4000.0
2011-11-23 13:10:00,31.63,31.7,31.62,31.69,7700.0,28.0844,28.1466,28.0755,28.1377,7700.0
2011-11-23 13:20:00,31.7,31.7,31.63,31.68,4400.0,28.1466,28.1466,28.0844,28.1288,4400.0
2011-11-23 13:30:00,31.7,31.7,31.64,31.64,5200.0,28.1466,28.1466,28.0933,28.0933,5200.0
2011-11-23 13:40:00,31.65,31.67,31.61,31.67,4500.0,28.1022,28.1199,28.0666,28.1199,4500.0
2011-11-23 13:50:00,31.64,31.7,31.57,31.6,6700.0,28.0933,28.1466,28.0311,28.0578,6700.0
2011-11-23 14:00:00,31.62,31.62,31.55,31.58,4700.0,28.0755,28.0755,28.0134,28.04,4700.0
2011-11-23 14:10:00,31.54,31.56,31.41,31.5,23600.0,28.0045,28.0223,27.8891,27.969,23600.0
2011-11-23 14:20:00,31.51,31.56,31.5,31.54,5700.0,27.9779,28.0223,27.969,28.0045,5700.0
2011-11-23 14:30:00,31.55,31.59,31.54,31.55,3800.0,28.0134,28.0489,28.0045,28.0134,3800.0
2011-11-23 14:40:00,31.56,31.6,31.47,31.58,14600.0,28.0223,28.0578,27.9423,28.04,14600.0
2011-11-23 14:50:00,31.58,31.6,31.53,31.53,8500.0,28.04,28.0578,27.9956,27.9956,8500.0
2011-11-23 15:00:00,31.53,31.6,31.5,31.52,7000.0,27.9956,28.0578,27.969,27.9867,7000.0
2011-11-23 15:10:00,31.5,31.63,31.5,31.57,9800.0,27.969,28.0844,27.969,28.0311,9800.0
2011-11-23 15:20:00,31.56,31.61,31.52,31.55,8900.0,28.0223,28.0666,27.9867,28.0134,8900.0
2011-11-23 15:30:00,31.56,31.61,31.52,31.58,12400.0,28.0223,28.0666,27.9867,28.04,12400.0
2011-11-23 15:40:00,31.56,31.68,31.54,31.57,15600.0,28.0223,28.1288,28.0045,28.0311,15600.0
2011-11-23 15:50:00,31.57,31.58,31.39,31.39,91500.0,28.0311,28.04,27.8713,27.8713,91500.0
2011-11-25 09:30:00,31.15,31.46,31.1,31.44,12600.0,27.6582,27.9335,27.6138,27.9157,12600.0
2011-11-25 09:40:00,31.45,31.48,31.39,31.4,1900.0,27.9246,27.9512,27.8713,27.8802,1900.0
2011-11-25 09:50:00,31.37,31.45,31.37,31.42,2400.0,27.8536,27.9246,27.8536,27.8979,2400.0
2011-11-25 10:00:00,31.4,31.48,31.37,31.48,11400.0,27.8802,27.9512,27.8536,27.9512,11400.0
2011-11-25 10:10:00,31.48,31.62,31.48,31.62,3800.0,27.9512,28.0755,27.9512,28.0755,3800.0
2011-11-25 10:20:00,31.62,31.68,31.54,31.67,11800.0,28.0755,28.1288,28.0045,28.1199,11800.0
2011-11-25 10:30:00,31.67,31.75,31.65,31.75,7900.0,28.1199,28.191,28.1022,28.191,7900.0
2011-11-25 10:40:00,31.74,31.74,31.68,31.68,1500.0,28.1821,28.1821,28.1288,28.1288,1500.0
2011-11-25 10:50:00,31.67,31.72,31.6,31.62,2900.0,28.1199,28.1643,28.0578,28.0755,2900.0
2011-11-25 11:00:00,31.58,31.58,31.38,31.38,6900.0,28.04,28.04,27.8624,27.8624,6900.0
2011-11-25 11:10:00,31.39,31.48,31.37,31.48,5200.0,27.8713,27.9512,27.8536,27.9512,5200.0
2011-11-25 11:20:00,31.48,31.51,31.4,31.43,4600.0,27.9512,27.9779,27.8802,27.9068,4600.0
2011-11-25 11:30:00,31.44,31.5,31.41,31.41,17500.0,27.9157,27.969,27.8891,27.8891,17500.0
2011-11-25 11:40:00,31.41,31.44,31.22,31.24,6100.0,27.8891,27.9157,27.7204,27.7381,6100.0
2011-11-25 11:50:00,31.24,31.28,31.17,31.2,5100.0,27.7381,27.7736,27.676,27.7026,5100.0
2011-11-25 12:00:00,31.17,31.26,31.17,31.22,4400.0,27.676,27.7559,27.676,27.7204,4400.0
2011-11-25 12:10:00,31.21,31.22,31.12,31.13,4600.0,27.7115,27.7204,27.6316,27.6405,4600.0
2011-11-25 12:20:00,31.14,31.17,31.05,31.16,8200.0,27.6493,27.676,27.5694,27.6671,8200.0
2011-11-25 12:30:00,31.16,31.19,31.1,31.15,9600.0,27.6671,27.6937,27.6138,27.6582,9600.0
2011-11-25 12:40:00,31.18,31.25,31.17,31.25,4600.0,27.6849,27.747,27.676,27.747,4600.0
2011-11-25 12:50:00,31.26,31.34,31.2,31.29,29700.0,27.7559,27.8269,27.7026,27.7825,29700.0
2011-11-28 09:30:00,32.19,32.32,31.91,32.23,10700.0,28.5816,28.6971,28.333,28.6172,10700.0
2011-11-28 09:40:00,32.22,32.24,32.04,32.04,9200.0,28.6083,28.626,28.4484,28.4484,9200.0
2011-11-28 09:50:00,32.05,32.2,31.98,32.05,10600.0,28.4573,28.5905,28.3952,28.4573,10600.0
2011-11-28 10:00:00,32.01,32.11,31.99,32.05,7700.0,28.4218,28.5106,28.4041,28.4573,7700.0
2011-11-28 10:10:00,32.05,32.12,32.03,32.1,6700.0,28.4573,28.5195,28.4396,28.5017,6700.0
2011-11-28 10:20:00,32.1,32.22,32.07,32.2,7100.0,28.5017,28.6083,28.4751,28.5905,7100.0
2011-11-28 10:30:00,32.23,32.3,32.2,32.26,8400.0,28.6172,28.6793,28.5905,28.6438,8400.0
2011-11-28 10:40:00,32.22,32.31,32.22,32.31,5000.0,28.6083,28.6882,28.6083,28.6882,5000.0
2011-11-28 10:50:00,32.3,32.35,32.26,32.28,12700.0,28.6793,28.7237,28.6438,28.6615,12700.0
2011-11-28 11:00:00,32.3,32.34,32.23,32.27,8300.0,28.6793,28.7148,28.6172,28.6527,8300.0
2011-11-28 11:10:00,32.28,32.28,32.21,32.21,4000.0,28.6615,28.6615,28.5994,28.5994,4000.0
2011-11-28 11:20:00,32.21,32.24,32.2,32.22,3500.0,28.5994,28.626,28.5905,28.6083,3500.0
2011-11-28 11:30:00,32.25,32.28,32.23,32.23,4500.0,28.6349,28.6615,28.6172,28.6172,4500.0
2011-11-28 11:40:00,32.23,32.3,32.21,32.28,3100.0,28.6172,28.6793,28.5994,28.6615,3100.0
2011-11-28 11:50:00,32.28,32.29,32.21,32.24,4600.0,28.6615,28.6704,28.5994,28.626,4600.0
2011-11-28 12:00:00,32.22,32.25,32.17,32.25,6200.0,28.6083,28.6349,28.5639,28.6349,6200.0
2011-11-28 12:10:00,32.24,32.26,32.2,32.22,14700.0,28.626,28.6438,28.5905,28.6083,14700.0
2011-11-28 12:20:00,32.22,32.27,32.21,32.23,10600.0,28.6083,28.6527,28.5994,28.6172,10600.0
2011-11-28 12:30:00,32.21,32.22,32.16,32.21,3600.0,28.5994,28.6083,28.555,28.5994,3600.0
2011-11-28 12:40:00,32.22,32.22,32.18,32.18,3900.0,28.6083,28.6083,28.5728,28.5728,3900.0
2011-11-28 12:50:00,32.18,32.2,32.09,32.09,3900.0,28.5728,28.5905,28.4928,28.4928,3900.0
2011-11-28 13:00:00,32.09,32.11,32.03,32.07,6200.0,28.4928,28.5106,28.4396,28.4751,6200.0
2011-11-28 13:10:00,32.08,32.16,32.05,32.11,18800.0,28.484,28.555,28.4573,28.5106,18800.0
2011-11-28 13:20:00,32.13,32.25,32.12,32.22,10400.0,28.5284,28.6349,28.5195,28.6083,10400.0
2011-11-28 13:30:00,32.24,32.34,32.23,32.32,23400.0,28.626,28.7148,28.6172,28.6971,23400.0
2011-11-28 13:40:00,32.33,32.34,32.29,32.31,14400.0,28.7059,28.7148,28.6704,28.6882,14400.0
2011-11-28 13:50:00,32.26,32.28,32.25,32.27,8800.0,28.6438,28.6615,28.6349,28.6527,8800.0
2011-11-28 14:00:00,32.26,32.32,32.26,32.3,7400.0,28.6438,28.6971,28.6438,28.6793,7400.0
2011-11-28 14:10:00,32.3,32.35,32.3,32.34,8100.0,28.6793,28.7237,28.6793,28.7148,8100.0
2011-11-28 14:20:00,32.34,32.34,32.25,32.26,6400.0,28.7148,28.7148,28.6349,28.6438,6400.0
2011-11-28 14:30:00,32.28,32.43,32.28,32.43,14600.0,28.6615,28.7947,28.6615,28.7947,14600.0
2011-11-28 14:40:00,32.43,32.51,32.39,32.39,24600.0,28.7947,28.8658,28.7592,28.7592,24600.0
2011-11-28 14:50:00,32.39,32.42,32.17,32.21,62300.0,28.7592,28.7859,28.5639,28.5994,62300.0
2011-11-28 15:00:00,32.23,32.23,32.09,32.12,21100.0,28.6172,28.6172,28.4928,28.5195,21100.0
2011-11-28 15:10:00,32.12,32.15,32.02,32.13,9200.0,28.5195,28.5461,28.4307,28.5284,9200.0
2011-11-28 15:20:00,32.1,32.12,32.06,32.07,17300.0,28.5017,28.5195,28.4662,28.4751,17300.0
2011-11-28 15:30:00,32.07,32.23,32.07,32.19,16800.0,28.4751,28.6172,28.4751,28.5816,16800.0
2011-11-28 15:40:00,32.17,32.21,32.08,32.11,25900.0,28.5639,28.5994,28.484,28.5106,25900.0
2011-11-28 15:50:00,32.12,32.45,32.11,32.44,69100.0,28.5195,28.8125,28.5106,28.8036,69100.0
2011-11-29 09:30:00,32.41,32.41,32.22,32.26,7300.0,28.777,28.777,28.6083,28.6438,7300.0
2011-11-29 09:40:00,32.34,32.4,32.26,32.31,7300.0,28.7148,28.7681,28.6438,28.6882,7300.0
2011-11-29 09:50:00,32.33,32.43,32.3,32.35,14600.0,28.7059,28.7947,28.6793,28.7237,14600.0
2011-11-29 10:00:00,32.4,32.5,32.31,32.47,21600.0,28.7681,28.8569,28.6882,28.8302,21600.0
2011-11-29 10:10:00,32.51,32.68,32.51,32.63,14200.0,28.8658,29.0167,28.8658,28.9723,14200.0
2011-11-29 10:20:00,32.64,32.67,32.59,32.67,4300.0,28.9812,29.0078,28.9368,29.0078,4300.0
2011-11-29 10:30:00,32.64,32.68,32.59,32.62,7100.0,28.9812,29.0167,28.9368,28.9634,7100.0
2011-11-29 10:40:00,32.65,32.67,32.52,32.53,7500.0,28.9901,29.0078,28.8746,28.8835,7500.0
2011-11-29 10:50:00,32.52,32.54,32.48,32.52,8200.0,28.8746,28.8924,28.8391,28.8746,8200.0
2011-11-29 11:00:00,32.52,32.54,32.4,32.42,3000.0,28.8746,28.8924,28.7681,28.7859,3000.0
2011-11-29 11:10:00,32.43,32.45,32.42,32.45,6700.0,28.7947,28.8125,28.7859,28.8125,6700.0
2011-11-29 11:20:00,32.47,32.48,32.43,32.47,3700.0,28.8302,28.8391,28.7947,28.8302,3700.0
2011-11-29 11:30:00,32.47,32.5,32.45,32.46,1400.0,28.8302,28.8569,28.8125,28.8214,1400.0
2011-11-29 11:40:00,32.47,32.5,32.38,32.39,2900.0,28.8302,28.8569,28.7503,28.7592,2900.0
2011-11-29 11:50:00,32.39,32.4,32.32,32.32,3100.0,28.7592,28.7681,28.6971,28.6971,3100.0
2011-11-29 12:00:00,32.33,32.44,32.33,32.39,2400.0,28.7059,28.8036,28.7059,28.7592,2400.0
2011-11-29 12:10:00,32.4,32.43,32.4,32.43,1800.0,28.7681,28.7947,28.7681,28.7947,1800.0
2011-11-29 12:20:00,32.4,32.41,32.39,32.4,600.0,28.7681,28.777,28.7592,28.7681,600.0
2011-11-29 12:30:00,32.41,32.41,32.33,32.34,2800.0,28.777,28.777,28.7059,28.7148,2800.0
2011-11-29 12:40:00,32.35,32.35,32.28,32.29,1800.0,28.7237,28.7237,28.6615,28.6704,1800.0
2011-11-29 12:50:00,32.28,32.32,32.28,32.29,2300.0,28.6615,28.6971,28.6615,28.6704,2300.0
2011-11-29 13:00:00,32.27,32.27,32.19,32.22,2400.0,28.6527,28.6527,28.5816,28.6083,2400.0
2011-11-29 13:10:00,32.23,32.3,32.23,32.27,5000.0,28.6172,28.6793,28.6172,28.6527,5000.0
2011-11-29 13:20:00,32.31,32.4,32.31,32.39,3500.0,28.6882,28.7681,28.6882,28.7592,3500.0
2011-11-29 13:30:00,32.37,32.39,32.33,32.39,3300.0,28.7415,28.7592,28.7059,28.7592,3300.0
2011-11-29 13:40:00,32.38,32.38,32.32,32.32,4700.0,28.7503,28.7503,28.6971,28.6971,4700.0
2011-11-29 13:50:00,32.32,32.32,32.2,32.25,8100.0,28.6971,28.6971,28.5905,28.6349,8100.0
2011-11-29 14:00:00,32.23,32.23,32.15,32.18,25600.0,28.6172,28.6172,28.5461,28.5728,25600.0
2011-11-29 14:10:00,32.18,32.21,32.13,32.17,2400.0,28.5728,28.5994,28.5284,28.5639,2400.0
2011-11-29 14:20:00,32.21,32.26,32.21,32.25,7200.0,28.5994,28.6438,28.5994,28.6349,7200.0
2011-11-29 14:30:00,32.24,32.32,32.24,32.25,6200.0,28.626,28.6971,28.626,28.6349,6200.0
2011-11-29 14:40:00,32.25,32.3,32.24,32.28,7400.0,28.6349,28.6793,28.626,28.6615,7400.0
2011-11-29 14:50:00,32.27,32.3,32.21,32.21,15900.0,28.6527,28.6793,28.5994,28.5994,15900.0
2011-11-29 15:00:00,32.24,32.25,32.13,32.14,20300.0,28.626,28.6349,28.5284,28.5372,20300.0
2011-11-29 15:10:00,32.14,32.31,32.14,32.27,31200.0,28.5372,28.6882,28.5372,28.6527,31200.0
2011-11-29 15:20:00,32.28,32.36,32.26,32.32,42700.0,28.6615,28.7326,28.6438,28.6971,42700.0
2011-11-29 15:30:00,32.31,32.33,32.21,32.21,27600.0,28.6882,28.7059,28.5994,28.5994,27600.0
2011-11-29 15:40:00,32.23,32.34,32.19,32.34,36500.0,28.6172,28.7148,28.5816,28.7148,36500.0
2011-11-29 15:50:00,32.32,32.33,32.16,32.19,38900.0,28.6971,28.7059,28.555,28.5816,38900.0
2011-11-30 09:30:00,33.4,33.4,33.08,33.19,6200.0,29.656,29.656,29.3719,29.4695,6200.0
2011-11-30 09:40:00,33.19,33.69,33.17,33.61,28900.0,29.4695,29.9135,29.4518,29.8425,28900.0
2011-11-30 09:50:00,33.61,33.66,33.56,33.6,22400.0,29.8425,29.8869,29.7981,29.8336,22400.0
2011-11-30 10:00:00,33.61,33.72,33.5,33.54,19600.0,29.8425,29.9401,29.7448,29.7803,19600.0
2011-11-30 10:10:00,33.54,33.54,33.43,33.45,3000.0,29.7803,29.7803,29.6826,29.7004,3000.0
2011-11-30 10:20:00,33.44,33.48,33.39,33.44,10000.0,29.6915,29.727,29.6471,29.6915,10000.0
2011-11-30 10:30:00,33.46,33.46,33.39,33.43,5400.0,29.7093,29.7093,29.6471,29.6826,5400.0
2011-11-30 10:40:00,33.45,33.48,33.41,33.46,22600.0,29.7004,29.727,29.6649,29.7093,22600.0
2011-11-30 10:50:00,33.48,33.5,33.41,33.48,14600.0,29.727,29.7448,29.6649,29.727,14600.0
2011-11-30 11:00:00,33.46,33.47,33.36,33.4,15200.0,29.7093,29.7182,29.6205,29.656,15200.0
2011-11-30 11:10:00,33.4,33.44,33.35,33.36,9500.0,29.656,29.6915,29.6116,29.6205,9500.0
2011-11-30 11:20:00,33.39,33.39,33.35,33.38,3500.0,29.6471,29.6471,29.6116,29.6382,3500.0
2011-11-30 11:30:00,33.39,33.44,33.39,33.42,3700.0,29.6471,29.6915,29.6471,29.6738,3700.0
2011-11-30 11:40:00,33.44,33.46,33.36,33.4,9600.0,29.6915,29.7093,29.6205,29.656,9600.0
2011-11-30 11:50:00,33.41,33.42,33.38,33.4,6100.0,29.6649,29.6738,29.6382,29.656,6100.0
2011-11-30 12:00:00,33.42,33.42,33.4,33.41,4700.0,29.6738,29.6738,29.656,29.6649,4700.0
2011-11-30 12:10:00,33.4,33.87,33.39,33.68,129200.0,29.656,30.0733,29.6471,29.9046,129200.0
2011-11-30 12:20:00,33.66,33.71,33.56,33.56,11100.0,29.8869,29.9312,29.7981,29.7981,11100.0
2011-11-30 12:30:00,33.56,33.58,33.51,33.52,7800.0,29.7981,29.8158,29.7537,29.7625,7800.0
2011-11-30 12:40:00,33.5,33.52,33.47,33.49,4500.0,29.7448,29.7625,29.7182,29.7359,4500.0
2011-11-30 12:50:00,33.49,33.59,33.46,33.52,4200.0,29.7359,29.8247,29.7093,29.7625,4200.0
2011-11-30 13:00:00,33.49,33.56,33.49,33.55,2600.0,29.7359,29.7981,29.7359,29.7892,2600.0
2011-11-30 13:10:00,33.51,33.51,33.45,33.48,4700.0,29.7537,29.7537,29.7004,29.727,4700.0
2011-11-30 13:20:00,33.48,33.52,33.47,33.47,4400.0,29.727,29.7625,29.7182,29.7182,4400.0
2011-11-30 13:30:00,33.48,33.52,33.45,33.46,3900.0,29.727,29.7625,29.7004,29.7093,3900.0
2011-11-30 13:40:00,33.47,33.47,33.36,33.42,21800.0,29.7182,29.7182,29.6205,29.6738,21800.0
2011-11-30 13:50:00,33.42,33.44,33.36,33.4,11000.0,29.6738,29.6915,29.6205,29.656,11000.0
2011-11-30 14:00:00,33.4,33.44,33.3,33.32,22100.0,29.656,29.6915,29.5672,29.585,22100.0
2011-11-30 14:10:00,33.35,33.41,33.32,33.39,17000.0,29.6116,29.6649,29.585,29.6471,17000.0
2011-11-30 14:20:00,33.39,33.43,33.34,33.38,16000.0,29.6471,29.6826,29.6027,29.6382,16000.0
2011-11-30 14:30:00,33.37,33.44,33.37,33.4,17900.0,29.6294,29.6915,29.6294,29.656,17900.0
2011-11-30 14:40:00,33.4,33.42,33.38,33.4,18900.0,29.656,29.6738,29.6382,29.656,18900.0
2011-11-30 14:50:00,33.4,33.41,33.36,33.4,18600.0,29.656,29.6649,29.6205,29.656,18600.0
2011-11-30 15:00:00,33.4,33.44,33.35,33.44,23900.0,29.656,29.6915,29.6116,29.6915,23900.0
2011-11-30 15:10:00,33.44,33.49,33.41,33.44,14100.0,29.6915,29.7359,29.6649,29.6915,14100.0
2011-11-30 15:20:00,33.46,33.46,33.38,33.43,20400.0,29.7093,29.7093,29.6382,29.6826,20400.0
2011-11-30 15:30:00,33.42,33.43,33.37,33.4,27800.0,29.6738,29.6826,29.6294,29.656,27800.0
2011-11-30 15:40:00,33.4,33.54,33.39,33.54,38300.0,29.656,29.7803,29.6471,29.7803,38300.0
2011-11-30 15:50:00,33.53,33.81,33.52,33.75,126600.0,29.7714,30.02,29.7625,29.9668,126600.0
2011-12-01 09:30:00,33.56,33.58,33.47,33.48,8600.0,29.7981,29.8158,29.7182,29.727,8600.0
2011-12-01 09:40:00,33.5,33.66,33.5,33.65,1200.0,29.7448,29.8869,29.7448,29.878,1200.0
2011-12-01 09:50:00,33.74,33.86,33.73,33.85,2800.0,29.9579,30.0644,29.949,30.0556,2800.0
2011-12-01 10:00:00,33.88,34.0,33.86,33.99,15400.0,30.0822,30.1887,30.0644,30.1799,15400.0
2011-12-01 10:10:00,33.97,33.99,33.89,33.91,6900.0,30.1621,30.1799,30.0911,30.1088,6900.0
2011-12-01 10:20:00,33.91,33.93,33.86,33.88,6300.0,30.1088,30.1266,30.0644,30.0822,6300.0
2011-12-01 10:30:00,33.9,33.93,33.89,33.89,4400.0,30.1,30.1266,30.0911,30.0911,4400.0
2011-12-01 10:40:00,33.92,33.97,33.89,33.95,4100.0,30.1177,30.1621,30.0911,30.1443,4100.0
2011-12-01 10:50:00,33.95,33.96,33.93,33.95,2500.0,30.1443,30.1532,30.1266,30.1443,2500.0
2011-12-01 11:00:00,33.95,34.05,33.95,34.01,9700.0,30.1443,30.2331,30.1443,30.1976,9700.0
2011-12-01 11:10:00,34.05,34.05,33.97,34.0,13600.0,30.2331,30.2331,30.1621,30.1887,13600.0
2011-12-01 11:20:00,34.0,34.01,33.94,33.95,8800.0,30.1887,30.1976,30.1355,30.1443,8800.0
2011-12-01 11:30:00,33.94,34.01,33.89,33.96,6500.0,30.1355,30.1976,30.0911,30.1532,6500.0
2011-12-01 11:40:00,33.99,34.02,33.87,33.89,2200.0,30.1799,30.2065,30.0733,30.0911,2200.0
2011-12-01 11:50:00,33.91,33.98,33.91,33.93,1000.0,30.1088,30.171,30.1088,30.1266,1000.0
2011-12-01 12:00:00,33.92,33.99,33.87,33.95,2400.0,30.1177,30.1799,30.0733,30.1443,2400.0
2011-12-01 12:10:00,33.91,33.95,33.91,33.93,1000.0,30.1088,30.1443,30.1088,30.1266,1000.0
2011-12-01 12:20:00,33.93,34.0,33.93,33.95,1400.0,30.1266,30.1887,30.1266,30.1443,1400.0
2011-12-01 12:30:00,33.96,33.99,33.89,33.89,2200.0,30.1532,30.1799,30.0911,30.0911,2200.0
2011-12-01 12:40:00,33.9,33.9,33.84,33.84,1400.0,30.1,30.1,30.0467,30.0467,1400.0
2011-12-01 12:50:00,33.88,33.94,33.78,33.78,3100.0,30.0822,30.1355,29.9934,29.9934,3100.0
2011-12-01 13:00:00,33.81,33.82,33.8,33.8,500.0,30.02,30.0289,30.0112,30.0112,500.0
2011-12-01 13:10:00,33.81,33.87,33.8,33.86,1800.0,30.02,30.0733,30.0112,30.0644,1800.0
2011-12-01 13:20:00,33.88,33.94,33.87,33.9,2900.0,30.0822,30.1355,30.0733,30.1,2900.0
2011-12-01 13:30:00,33.9,33.92,33.9,33.9,5600.0,30.1,30.1177,30.1,30.1,5600.0
2011-12-01 13:40:00,33.93,33.99,33.91,33.95,4500.0,30.1266,30.1799,30.1088,30.1443,4500.0
2011-12-01 13:50:00,33.96,33.97,33.91,33.97,2400.0,30.1532,30.1621,30.1088,30.1621,2400.0
2011-12-01 14:00:00,33.98,34.01,33.95,33.95,2600.0,30.171,30.1976,30.1443,30.1443,2600.0
2011-12-01 14:10:00,33.94,33.96,33.9,33.9,2400.0,30.1355,30.1532,30.1,30.1,2400.0
2011-12-01 14:20:00,33.9,33.95,33.87,33.93,8200.0,30.1,30.1443,30.0733,30.1266,8200.0
2011-12-01 14:30:00,33.92,33.92,33.84,33.91,800.0,30.1177,30.1177,30.0467,30.1088,800.0
2011-12-01 14:40:00,33.89,33.92,33.84,33.91,5300.0,30.0911,30.1177,30.0467,30.1088,5300.0
2011-12-01 14:50:00,33.9,33.92,33.85,33.85,3600.0,30.1,30.1177,30.0556,30.0556,3600.0
2011-12-01 15:00:00,33.85,33.89,33.78,33.8,4000.0,30.0556,30.0911,29.9934,30.0112,4000.0
2011-12-01 15:10:00,33.83,33.91,33.83,33.86,7100.0,30.0378,30.1088,30.0378,30.0644,7100.0
2011-12-01 15:20:00,33.88,33.92,33.82,33.87,16700.0,30.0822,30.1177,30.0289,30.0733,16700.0
2011-12-01 15:30:00,33.87,33.89,33.83,33.86,20100.0,30.0733,30.0911,30.0378,30.0644,20100.0
2011-12-01 15:40:00,33.86,33.9,33.75,33.8,31700.0,30.0644,30.1,29.9668,30.0112,31700.0
2011-12-01 15:50:00,33.78,33.82,33.66,33.79,77300.0,29.9934,30.0289,29.8869,30.0023,77300.0
2011-12-02 09:30:00,33.92,34.21,33.92,34.13,18200.0,30.1177,30.3752,30.1177,30.3042,18200.0
2011-12-02 09:40:00,34.13,34.29,34.05,34.26,10900.0,30.3042,30.4462,30.2331,30.4196,10900.0
2011-12-02 09:50:00,34.28,34.48,34.22,34.46,34900.0,30.4374,30.6149,30.3841,30.5972,34900.0
2011-12-02 10:00:00,34.44,34.5,34.4,34.49,11400.0,30.5794,30.6327,30.5439,30.6238,11400.0
2011-12-02 10:10:00,34.44,34.53,34.42,34.52,6700.0,30.5794,30.6593,30.5617,30.6505,6700.0
2011-12-02 10:20:00,34.52,34.54,34.39,34.44,7000.0,30.6505,30.6682,30.535,30.5794,7000.0
2011-12-02 10:30:00,34.38,34.39,34.26,34.27,11200.0,30.5261,30.535,30.4196,30.4285,11200.0
2011-12-02 10:40:00,34.24,34.27,34.16,34.18,27900.0,30.4018,30.4285,30.3308,30.3486,27900.0
2011-12-02 10:50:00,34.18,34.23,34.18,34.19,6800.0,30.3486,30.393,30.3486,30.3574,6800.0
2011-12-02 11:00:00,34.17,34.17,33.98,34.03,12800.0,30.3397,30.3397,30.171,30.2154,12800.0
2011-12-02 11:10:00,34.01,34.02,33.88,33.98,6000.0,30.1976,30.2065,30.0822,30.171,6000.0
2011-12-02 11:20:00,33.95,33.95,33.93,33.94,1800.0,30.1443,30.1443,30.1266,30.1355,1800.0
2011-12-02 11:30:00,33.95,34.01,33.85,33.85,8800.0,30.1443,30.1976,30.0556,30.0556,8800.0
2011-12-02 11:40:00,33.9,33.92,33.82,33.92,4600.0,30.1,30.1177,30.0289,30.1177,4600.0
2011-12-02 11:50:00,33.92,34.0,33.88,33.96,27000.0,30.1177,30.1887,30.0822,30.1532,27000.0
2011-12-02 12:00:00,33.91,33.98,33.89,33.98,5100.0,30.1088,30.171,30.0911,30.171,5100.0
2011-12-02 12:10:00,33.97,34.01,33.92,34.01,2700.0,30.1621,30.1976,30.1177,30.1976,2700.0
2011-12-02 12:20:00,34.0,34.08,33.99,34.03,2500.0,30.1887,30.2598,30.1799,30.2154,2500.0
2011-12-02 12:30:00,33.97,33.98,33.91,33.98,4400.0,30.1621,30.171,30.1088,30.171,4400.0
2011-12-02 12:40:00,33.98,34.01,33.93,34.01,4200.0,30.171,30.1976,30.1266,30.1976,4200.0
2011-12-02 12:50:00,33.97,33.98,33.93,33.96,8900.0,30.1621,30.171,30.1266,30.1532,8900.0
2011-12-02 13:00:00,33.95,33.98,33.92,33.95,4800.0,30.1443,30.171,30.1177,30.1443,4800.0
2011-12-02 13:10:00,33.95,34.0,33.92,34.0,9300.0,30.1443,30.1887,30.1177,30.1887,9300.0
2011-12-02 13:20:00,34.01,34.05,33.94,33.99,16100.0,30.1976,30.2331,30.1355,30.1799,16100.0
2011-12-02 13:30:00,33.99,33.99,33.95,33.97,3700.0,30.1799,30.1799,30.1443,30.1621,3700.0
2011-12-02 13:40:00,33.94,33.99,33.9,33.97,2800.0,30.1355,30.1799,30.1,30.1621,2800.0
2011-12-02 13:50:00,33.98,34.0,33.93,34.0,2700.0,30.171,30.1887,30.1266,30.1887,2700.0
2011-12-02 14:00:00,33.98,34.0,33.82,33.93,6100.0,30.171,30.1887,30.0289,30.1266,6100.0
2011-12-02 14:10:00,33.94,33.95,33.9,33.91,1700.0,30.1355,30.1443,30.1,30.1088,1700.0
2011-12-02 14:20:00,33.93,34.0,33.93,33.97,2100.0,30.1266,30.1887,30.1266,30.1621,2100.0
2011-12-02 14:30:00,33.96,33.97,33.92,33.97,3000.0,30.1532,30.1621,30.1177,30.1621,3000.0
2011-12-02 14:40:00,34.0,34.04,33.95,33.99,10700.0,30.1887,30.2243,30.1443,30.1799,10700.0
2011-12-02 14:50:00,33.98,33.98,33.88,33.9,7100.0,30.171,30.171,30.0822,30.1,7100.0
2011-12-02 15:00:00,33.89,34.0,33.89,33.95,7900.0,30.0911,30.1887,30.0911,30.1443,7900.0
2011-12-02 15:10:00,33.97,33.98,33.86,33.86,17400.0,30.1621,30.171,30.0644,30.0644,17400.0
2011-12-02 15:20:00,33.85,33.85,33.71,33.75,25900.0,30.0556,30.0556,29.9312,29.9668,25900.0
2011-12-02 15:30:00,33.75,33.77,33.67,33.74,25300.0,29.9668,29.9845,29.8957,29.9579,25300.0
2011-12-02 15:40:00,33.73,33.79,33.64,33.78,21300.0,29.949,30.0023,29.8691,29.9934,21300.0
2011-12-02 15:50:00,33.78,33.98,33.77,33.89,77800.0,29.9934,30.171,29.9845,30.0911,77800.0
2011-12-05 09:30:00,34.56,34.56,34.26,34.32,11300.0,30.686,30.686,30.4196,30.4729,11300.0
2011-12-05 09:40:00,34.33,34.36,34.21,34.24,14000.0,30.4817,30.5084,30.3752,30.4018,14000.0
2011-12-05 09:50:00,34.26,34.5,34.22,34.45,39300.0,30.4196,30.6327,30.3841,30.5883,39300.0
2011-12-05 10:00:00,34.41,34.54,34.41,34.5,16100.0,30.5528,30.6682,30.5528,30.6327,16100.0
2011-12-05 10:10:00,34.52,34.55,34.4,34.4,10500.0,30.6505,30.6771,30.5439,30.5439,10500.0
2011-12-05 10:20:00,34.42,34.51,34.39,34.49,6000.0,30.5617,30.6416,30.535,30.6238,6000.0
2011-12-05 10:30:00,34.51,34.55,34.49,34.49,5300.0,30.6416,30.6771,30.6238,30.6238,5300.0
2011-12-05 10:40:00,34.51,34.54,34.48,34.51,6400.0,30.6416,30.6682,30.6149,30.6416,6400.0
2011-12-05 10:50:00,34.51,34.52,34.44,34.45,11300.0,30.6416,30.6505,30.5794,30.5883,11300.0
2011-12-05 11:00:00,34.45,34.46,34.41,34.46,6500.0,30.5883,30.5972,30.5528,30.5972,6500.0
2011-12-05 11:10:00,34.45,34.45,34.41,34.43,3100.0,30.5883,30.5883,30.5528,30.5705,3100.0
2011-12-05 11:20:00,34.41,34.41,34.34,34.4,6000.0,30.5528,30.5528,30.4906,30.5439,6000.0
2011-12-05 11:30:00,34.39,34.44,34.36,34.44,5400.0,30.535,30.5794,30.5084,30.5794,5400.0
2011-12-05 11:40:00,34.44,34.45,34.41,34.44,3400.0,30.5794,30.5883,30.5528,30.5794,3400.0
2011-12-05 11:50:00,34.44,34.53,34.44,34.5,7500.0,30.5794,30.6593,30.5794,30.6327,7500.0
2011-12-05 12:00:00,34.49,34.55,34.47,34.52,5200.0,30.6238,30.6771,30.6061,30.6505,5200.0
2011-12-05 12:10:00,34.52,34.52,34.46,34.51,5400.0,30.6505,30.6505,30.5972,30.6416,5400.0
2011-12-05 12:20:00,34.49,34.49,34.45,34.45,3000.0,30.6238,30.6238,30.5883,30.5883,3000.0
2011-12-05 12:30:00,34.47,34.55,34.47,34.5,7800.0,30.6061,30.6771,30.6061,30.6327,7800.0
2011-12-05 12:40:00,34.47,34.52,34.46,34.5,3900.0,30.6061,30.6505,30.5972,30.6327,3900.0
2011-12-05 12:50:00,34.48,34.52,34.45,34.51,6700.0,30.6149,30.6505,30.5883,30.6416,6700.0
2011-12-05 13:00:00,34.51,34.54,34.47,34.48,3900.0,30.6416,30.6682,30.6061,30.6149,3900.0
2011-12-05 13:10:00,34.47,34.5,34.44,34.44,8400.0,30.6061,30.6327,30.5794,30.5794,8400.0
2011-12-05 13:20:00,34.44,34.48,34.42,34.45,5600.0,30.5794,30.6149,30.5617,30.5883,5600.0
2011-12-05 13:30:00,34.47,34.48,34.4,34.42,17400.0,30.6061,30.6149,30.5439,30.5617,17400.0
2011-12-05 13:40:00,34.42,34.42,34.23,34.24,10600.0,30.5617,30.5617,30.393,30.4018,10600.0
2011-12-05 13:50:00,34.26,34.3,34.19,34.23,6100.0,30.4196,30.4551,30.3574,30.393,6100.0
2011-12-05 14:00:00,34.21,34.25,34.1,34.1,6900.0,30.3752,30.4107,30.2775,30.2775,6900.0
2011-12-05 14:10:00,34.12,34.2,34.07,34.15,6900.0,30.2953,30.3663,30.2509,30.3219,6900.0
2011-12-05 14:20:00,34.16,34.16,34.05,34.12,7000.0,30.3308,30.3308,30.2331,30.2953,7000.0
2011-12-05 14:30:00,34.14,34.14,34.04,34.04,9000.0,30.313,30.313,30.2243,30.2243,9000.0
2011-12-05 14:40:00,34.05,34.06,33.87,33.9,53300.0,30.2331,30.242,30.0733,30.1,53300.0
2011-12-05 14:50:00,33.9,34.05,33.9,34.05,9700.0,30.1,30.2331,30.1,30.2331,9700.0
2011-12-05 15:00:00,34.04,34.06,33.87,33.91,36100.0,30.2243,30.242,30.0733,30.1088,36100.0
2011-12-05 15:10:00,33.91,33.94,33.71,33.83,15700.0,30.1088,30.1355,29.9312,30.0378,15700.0
2011-12-05 15:20:00,33.82,33.87,33.75,33.79,16800.0,30.0289,30.0733,29.9668,30.0023,16800.0
2011-12-05 15:30:00,33.75,33.87,33.71,33.79,18900.0,29.9668,30.0733,29.9312,30.0023,18900.0
2011-12-05 15:40:00,33.77,33.89,33.74,33.76,36700.0,29.9845,30.0911,29.9579,29.9756,36700.0
2011-12-05 15:50:00,33.77,33.99,33.74,33.97,40900.0,29.9845,30.1799,29.9579,30.1621,40900.0
2011-12-06 09:30:00,33.96,33.96,33.62,33.88,7100.0,30.1532,30.1532,29.8513,30.0822,7100.0
2011-12-06 09:40:00,33.89,33.89,33.67,33.73,6900.0,30.0911,30.0911,29.8957,29.949,6900.0
2011-12-06 09:50:00,33.73,33.99,33.7,33.91,6700.0,29.949,30.1799,29.9224,30.1088,6700.0
2011-12-06 10:00:00,33.96,34.11,33.96,34.05,13000.0,30.1532,30.2864,30.1532,30.2331,13000.0
2011-12-06 10:10:00,34.06,34.16,33.98,34.12,5900.0,30.242,30.3308,30.171,30.2953,5900.0
2011-12-06 10:20:00,34.13,34.18,34.02,34.18,7100.0,30.3042,30.3486,30.2065,30.3486,7100.0
2011-12-06 10:30:00,34.14,34.18,34.02,34.08,6000.0,30.313,30.3486,30.2065,30.2598,6000.0
2011-12-06 10:40:00,34.08,34.09,34.01,34.04,5000.0,30.2598,30.2687,30.1976,30.2243,5000.0
2011-12-06 10:50:00,34.05,34.06,33.93,33.95,4200.0,30.2331,30.242,30.1266,30.1443,4200.0
2011-12-06 11:00:00,33.98,33.99,33.94,33.94,3900.0,30.171,30.1799,30.1355,30.1355,3900.0
2011-12-06 11:10:00,33.94,34.0,33.9,33.96,7200.0,30.1355,30.1887,30.1,30.1532,7200.0
2011-12-06 11:20:00,34.0,34.01,33.95,33.97,5300.0,30.1887,30.1976,30.1443,30.1621,5300.0
2011-12-06 11:30:00,33.96,34.02,33.93,33.95,7500.0,30.1532,30.2065,30.1266,30.1443,7500.0
2011-12-06 11:40:00,33.97,33.99,33.87,33.9,5700.0,30.1621,30.1799,30.0733,30.1,5700.0
2011-12-06 11:50:00,33.92,34.04,33.92,34.0,5500.0,30.1177,30.2243,30.1177,30.1887,5500.0
2011-12-06 12:00:00,34.0,34.0,33.94,33.97,3000.0,30.1887,30.1887,30.1355,30.1621,3000.0
2011-12-06 12:10:00,33.97,34.04,33.95,33.96,6200.0,30.1621,30.2243,30.1443,30.1532,6200.0
2011-12-06 12:20:00,33.96,33.96,33.89,33.93,3400.0,30.1532,30.1532,30.0911,30.1266,3400.0
2011-12-06 12:30:00,33.91,33.93,33.87,33.92,3400.0,30.1088,30.1266,30.0733,30.1177,3400.0
2011-12-06 12:40:00,33.92,33.94,33.9,33.9,2700.0,30.1177,30.1355,30.1,30.1,2700.0
2011-12-06 12:50:00,33.9,33.97,33.89,33.93,4300.0,30.1,30.1621,30.0911,30.1266,4300.0
2011-12-06 13:00:00,33.89,33.9,33.83,33.85,3700.0,30.0911,30.1,30.0378,30.0556,3700.0
2011-12-06 13:10:00,33.86,34.0,33.84,34.0,3800.0,30.0644,30.1887,30.0467,30.1887,3800.0
2011-12-06 13:20:00,33.99,34.02,33.98,33.99,6100.0,30.1799,30.2065,30.171,30.1799,6100.0
2011-12-06 13:30:00,33.98,34.0,33.97,34.0,3600.0,30.171,30.1887,30.1621,30.1887,3600.0
2011-12-06 13:40:00,33.99,34.0,33.97,34.0,5000.0,30.1799,30.1887,30.1621,30.1887,5000.0
2011-12-06 13:50:00,34.0,34.0,33.96,33.99,3800.0,30.1887,30.1887,30.1532,30.1799,3800.0
2011-12-06 14:00:00,33.99,34.01,33.91,34.0,8100.0,30.1799,30.1976,30.1088,30.1887,8100.0
2011-12-06 14:10:00,33.99,34.0,33.94,33.99,7000.0,30.1799,30.1887,30.1355,30.1799,7000.0
2011-12-06 14:20:00,33.98,34.01,33.93,34.0,6200.0,30.171,30.1976,30.1266,30.1887,6200.0
2011-12-06 14:30:00,34.0,34.04,33.95,34.01,12400.0,30.1887,30.2243,30.1443,30.1976,12400.0
2011-12-06 14:40:00,34.03,34.03,33.96,34.0,9900.0,30.2154,30.2154,30.1532,30.1887,9900.0
2011-12-06 14:50:00,34.01,34.04,33.98,34.04,9600.0,30.1976,30.2243,30.171,30.2243,9600.0
2011-12-06 15:00:00,34.03,34.04,34.01,34.01,9100.0,30.2154,30.2243,30.1976,30.1976,9100.0
2011-12-06 15:10:00,34.02,34.05,34.0,34.04,14100.0,30.2065,30.2331,30.1887,30.2243,14100.0
2011-12-06 15:20:00,34.04,34.09,34.03,34.09,27300.0,30.2243,30.2687,30.2154,30.2687,27300.0
2011-12-06 15:30:00,34.08,34.12,34.06,34.06,13500.0,30.2598,30.2953,30.242,30.242,13500.0
2011-12-06 15:40:00,34.09,34.12,34.05,34.07,18700.0,30.2687,30.2953,30.2331,30.2509,18700.0
2011-12-06 15:50:00,34.06,34.08,33.98,33.98,26100.0,30.242,30.2598,30.171,30.171,26100.0
2011-12-07 09:30:00,33.64,33.79,33.31,33.38,14500.0,29.8691,30.0023,29.5761,29.6382,14500.0
2011-12-07 09:40:00,33.32,33.32,33.16,33.29,8100.0,29.585,29.585,29.4429,29.5583,8100.0
2011-12-07 09:50:00,33.27,33.31,33.18,33.24,8100.0,29.5406,29.5761,29.4607,29.5139,8100.0
2011-12-07 10:00:00,33.26,33.26,33.09,33.09,7700.0,29.5317,29.5317,29.3807,29.3807,7700.0
2011-12-07 10:10:00,33.09,33.17,33.09,33.1,2600.0,29.3807,29.4518,29.3807,29.3896,2600.0
2011-12-07 10:20:00,33.11,33.11,32.91,32.91,12900.0,29.3985,29.3985,29.2209,29.2209,12900.0
2011-12-07 10:30:00,32.92,32.94,32.84,32.84,4000.0,29.2298,29.2476,29.1588,29.1588,4000.0
2011-12-07 10:40:00,32.84,32.95,32.84,32.94,3800.0,29.1588,29.2564,29.1588,29.2476,3800.0
2011-12-07 10:50:00,32.94,32.95,32.83,32.86,12100.0,29.2476,29.2564,29.1499,29.1765,12100.0
2011-12-07 11:00:00,32.88,32.92,32.87,32.91,8700.0,29.1943,29.2298,29.1854,29.2209,8700.0
2011-12-07 11:10:00,32.9,32.93,32.8,32.86,6200.0,29.212,29.2387,29.1233,29.1765,6200.0
2011-12-07 11:20:00,32.88,33.0,32.86,32.99,13800.0,29.1943,29.3008,29.1765,29.292,13800.0
2011-12-07 11:30:00,33.0,33.15,32.99,33.14,16000.0,29.3008,29.434,29.292,29.4251,16000.0
2011-12-07 11:40:00,33.13,33.14,32.97,32.98,7600.0,29.4163,29.4251,29.2742,29.2831,7600.0
2011-12-07 11:50:00,33.0,33.04,32.99,33.02,2300.0,29.3008,29.3364,29.292,29.3186,2300.0
2011-12-07 12:00:00,33.04,33.11,33.03,33.1,3600.0,29.3364,29.3985,29.3275,29.3896,3600.0
2011-12-07 12:10:00,33.09,33.09,32.99,33.02,3500.0,29.3807,29.3807,29.292,29.3186,3500.0
2011-12-07 12:20:00,33.02,33.17,33.0,33.15,7300.0,29.3186,29.4518,29.3008,29.434,7300.0
2011-12-07 12:30:00,33.17,33.17,33.08,33.08,4700.0,29.4518,29.4518,29.3719,29.3719,4700.0
2011-12-07 12:40:00,33.07,33.15,33.07,33.14,5300.0,29.363,29.434,29.363,29.4251,5300.0
2011-12-07 12:50:00,33.15,33.22,33.15,33.2,3200.0,29.434,29.4962,29.434,29.4784,3200.0
2011-12-07 13:00:00,33.19,33.22,33.16,33.16,4000.0,29.4695,29.4962,29.4429,29.4429,4000.0
2011-12-07 13:10:00,33.12,33.12,33.08,33.1,2700.0,29.4074,29.4074,29.3719,29.3896,2700.0
2011-12-07 13:20:00,33.11,33.23,33.11,33.23,6300.0,29.3985,29.5051,29.3985,29.5051,6300.0
2011-12-07 13:30:00,33.22,33.22,33.18,33.21,4200.0,29.4962,29.4962,29.4607,29.4873,4200.0
2011-12-07 13:40:00,33.2,33.21,33.02,33.06,7200.0,29.4784,29.4873,29.3186,29.3541,7200.0
2011-12-07 13:50:00,33.05,33.08,33.03,33.05,4500.0,29.3452,29.3719,29.3275,29.3452,4500.0
2011-12-07 14:00:00,33.07,33.1,32.99,33.02,7200.0,29.363,29.3896,29.292,29.3186,7200.0
2011-12-07 14:10:00,33.02,33.05,33.01,33.01,6900.0,29.3186,29.3452,29.3097,29.3097,6900.0
2011-12-07 14:20:00,32.99,33.07,32.99,33.07,2800.0,29.292,29.363,29.292,29.363,2800.0
2011-12-07 14:30:00,33.07,33.07,32.96,33.01,12700.0,29.363,29.363,29.2653,29.3097,12700.0
2011-12-07 14:40:00,33.01,33.05,32.92,32.99,25600.0,29.3097,29.3452,29.2298,29.292,25600.0
2011-12-07 14:50:00,33.0,33.04,32.99,33.02,8700.0,29.3008,29.3364,29.292,29.3186,8700.0
2011-12-07 15:00:00,33.02,33.05,33.01,33.02,11800.0,29.3186,29.3452,29.3097,29.3186,11800.0
2011-12-07 15:10:00,33.02,33.15,33.0,33.12,23600.0,29.3186,29.434,29.3008,29.4074,23600.0
2011-12-07 15:20:00,33.13,33.25,33.13,33.21,12400.0,29.4163,29.5228,29.4163,29.4873,12400.0
2011-12-07 15:30:00,33.22,33.38,33.17,33.38,25200.0,29.4962,29.6382,29.4518,29.6382,25200.0
2011-12-07 15:40:00,33.38,33.48,33.37,33.42,27800.0,29.6382,29.727,29.6294,29.6738,27800.0
2011-12-07 15:50:00,33.42,33.46,33.34,33.38,50900.0,29.6738,29.7093,29.6027,29.6382,50900.0
2011-12-08 09:30:00,33.08,33.13,32.93,33.12,4400.0,29.3719,29.4163,29.2387,29.4074,4400.0
2011-12-08 09:40:00,33.11,33.21,33.07,33.18,2600.0,29.3985,29.4873,29.363,29.4607,2600.0
2011-12-08 09:50:00,33.17,33.19,33.09,33.09,5300.0,29.4518,29.4695,29.3807,29.3807,5300.0
2011-12-08 10:00:00,33.12,33.17,33.05,33.06,3400.0,29.4074,29.4518,29.3452,29.3541,3400.0
2011-12-08 10:10:00,33.02,33.1,33.01,33.08,2900.0,29.3186,29.3896,29.3097,29.3719,2900.0
2011-12-08 10:20:00,33.02,33.02,32.87,32.93,20200.0,29.3186,29.3186,29.1854,29.2387,20200.0
2011-12-08 10:30:00,32.93,33.08,32.92,33.08,5100.0,29.2387,29.3719,29.2298,29.3719,5100.0
2011-12-08 10:40:00,33.08,33.2,33.06,33.2,4400.0,29.3719,29.4784,29.3541,29.4784,4400.0
2011-12-08 10:50:00,33.24,33.26,33.09,33.15,3100.0,29.5139,29.5317,29.3807,29.434,3100.0
2011-12-08 11:00:00,33.08,33.08,32.84,32.84,8600.0,29.3719,29.3719,29.1588,29.1588,8600.0
2011-12-08 11:10:00,32.85,32.87,32.79,32.82,3400.0,29.1677,29.1854,29.1144,29.141,3400.0
2011-12-08 11:20:00,32.83,32.99,32.83,32.88,13700.0,29.1499,29.292,29.1499,29.1943,13700.0
2011-12-08 11:30:00,32.9,32.93,32.81,32.81,2700.0,29.212,29.2387,29.1321,29.1321,2700.0
2011-12-08 11:40:00,32.82,32.88,32.79,32.85,1200.0,29.141,29.1943,29.1144,29.1677,1200.0
2011-12-08 11:50:00,32.86,32.91,32.83,32.83,12300.0,29.1765,29.2209,29.1499,29.1499,12300.0
2011-12-08 12:00:00,32.85,32.85,32.71,32.74,7900.0,29.1677,29.1677,29.0433,29.07,7900.0
2011-12-08 12:10:00,32.8,32.87,32.8,32.81,5300.0,29.1233,29.1854,29.1233,29.1321,5300.0
2011-12-08 12:20:00,32.83,32.83,32.69,32.72,4000.0,29.1499,29.1499,29.0256,29.0522,4000.0
2011-12-08 12:30:00,32.7,32.77,32.69,32.7,3300.0,29.0345,29.0966,29.0256,29.0345,3300.0
2011-12-08 12:40:00,32.67,32.78,32.66,32.73,6600.0,29.0078,29.1055,28.9989,29.0611,6600.0
2011-12-08 12:50:00,32.78,32.81,32.75,32.8,2500.0,29.1055,29.1321,29.0789,29.1233,2500.0
2011-12-08 13:00:00,32.79,32.79,32.64,32.65,4700.0,29.1144,29.1144,28.9812,28.9901,4700.0
2011-12-08 13:10:00,32.62,32.64,32.54,32.61,4200.0,28.9634,28.9812,28.8924,28.9546,4200.0
2011-12-08 13:20:00,32.6,32.75,32.58,32.72,16400.0,28.9457,29.0789,28.9279,29.0522,16400.0
2011-12-08 13:30:00,32.7,32.71,32.65,32.71,5100.0,29.0345,29.0433,28.9901,29.0433,5100.0
2011-12-08 13:40:00,32.74,32.77,32.68,32.69,9400.0,29.07,29.0966,29.0167,29.0256,9400.0
2011-12-08 13:50:00,32.66,32.73,32.65,32.73,6400.0,28.9989,29.0611,28.9901,29.0611,6400.0
2011-12-08 14:00:00,32.74,32.75,32.67,32.74,10600.0,29.07,29.0789,29.0078,29.07,10600.0
2011-12-08 14:10:00,32.76,32.84,32.75,32.84,3200.0,29.0877,29.1588,29.0789,29.1588,3200.0
2011-12-08 14:20:00,32.81,32.82,32.75,32.78,4400.0,29.1321,29.141,29.0789,29.1055,4400.0
2011-12-08 14:30:00,32.76,32.8,32.72,32.72,5700.0,29.0877,29.1233,29.0522,29.0522,5700.0
2011-12-08 14:40:00,32.72,32.78,32.69,32.78,8000.0,29.0522,29.1055,29.0256,29.1055,8000.0
2011-12-08 14:50:00,32.78,32.79,32.66,32.69,9500.0,29.1055,29.1144,28.9989,29.0256,9500.0
2011-12-08 15:00:00,32.68,32.7,32.59,32.59,10800.0,29.0167,29.0345,28.9368,28.9368,10800.0
2011-12-08 15:10:00,32.59,32.71,32.56,32.71,27800.0,28.9368,29.0433,28.9102,29.0433,27800.0
2011-12-08 15:20:00,32.71,32.72,32.62,32.62,30500.0,29.0433,29.0522,28.9634,28.9634,30500.0
2011-12-08 15:30:00,32.63,32.76,32.52,32.52,64300.0,28.9723,29.0877,28.8746,28.8746,64300.0
2011-12-08 15:40:00,32.52,32.52,32.27,32.3,72300.0,28.8746,28.8746,28.6527,28.6793,72300.0
2011-12-08 15:50:00,32.32,32.34,32.16,32.29,71400.0,28.6971,28.7148,28.555,28.6704,71400.0
2011-12-09 09:30:00,32.43,32.76,32.43,32.67,4600.0,28.7947,29.0877,28.7947,29.0078,4600.0
2011-12-09 09:40:00,32.63,32.68,32.54,32.62,5500.0,28.9723,29.0167,28.8924,28.9634,5500.0
2011-12-09 09:50:00,32.67,32.79,32.64,32.78,5900.0,29.0078,29.1144,28.9812,29.1055,5900.0
2011-12-09 10:00:00,32.78,32.91,32.78,32.85,11600.0,29.1055,29.2209,29.1055,29.1677,11600.0
2011-12-09 10:10:00,32.88,32.96,32.83,32.83,15100.0,29.1943,29.2653,29.1499,29.1499,15100.0
2011-12-09 10:20:00,32.83,32.89,32.79,32.83,9600.0,29.1499,29.2032,29.1144,29.1499,9600.0
2011-12-09 10:30:00,32.89,32.89,32.71,32.76,2400.0,29.2032,29.2032,29.0433,29.0877,2400.0
2011-12-09 10:40:00,32.76,32.83,32.76,32.8,2800.0,29.0877,29.1499,29.0877,29.1233,2800.0
2011-12-09 10:50:00,32.78,32.95,32.74,32.9,3300.0,29.1055,29.2564,29.07,29.212,3300.0
2011-12-09 11:00:00,32.9,32.94,32.83,32.86,21800.0,29.212,29.2476,29.1499,29.1765,21800.0
2011-12-09 11:10:00,32.9,32.95,32.82,32.92,6500.0,29.212,29.2564,29.141,29.2298,6500.0
2011-12-09 11:20:00,32.93,32.93,32.75,32.85,11800.0,29.2387,29.2387,29.0789,29.1677,11800.0
2011-12-09 11:30:00,32.89,33.02,32.88,33.0,3600.0,29.2032,29.3186,29.1943,29.3008,3600.0
2011-12-09 11:40:00,33.03,33.11,33.01,33.01,3900.0,29.3275,29.3985,29.3097,29.3097,3900.0
2011-12-09 11:50:00,32.98,33.05,32.94,33.0,9000.0,29.2831,29.3452,29.2476,29.3008,9000.0
2011-12-09 12:00:00,32.99,33.04,32.98,32.98,5700.0,29.292,29.3364,29.2831,29.2831,5700.0
2011-12-09 12:10:00,32.98,33.09,32.98,33.09,1500.0,29.2831,29.3807,29.2831,29.3807,1500.0
2011-12-09 12:20:00,33.09,33.09,33.0,33.07,7300.0,29.3807,29.3807,29.3008,29.363,7300.0
2011-12-09 12:30:00,33.03,33.06,32.99,33.0,1500.0,29.3275,29.3541,29.292,29.3008,1500.0
2011-12-09 12:40:00,33.0,33.09,33.0,33.07,3300.0,29.3008,29.3807,29.3008,29.363,3300.0
2011-12-09 12:50:00,33.09,33.1,33.06,33.07,1100.0,29.3807,29.3896,29.3541,29.363,1100.0
2011-12-09 13:00:00,33.06,33.08,32.99,32.99,2200.0,29.3541,29.3719,29.292,29.292,2200.0
2011-12-09 13:10:00,32.96,33.03,32.96,32.99,1400.0,29.2653,29.3275,29.2653,29.292,1400.0
2011-12-09 13:20:00,33.01,33.12,33.01,33.11,3400.0,29.3097,29.4074,29.3097,29.3985,3400.0
2011-12-09 13:30:00,33.14,33.17,33.05,33.08,4800.0,29.4251,29.4518,29.3452,29.3719,4800.0
2011-12-09 13:40:00,33.07,33.14,33.07,33.13,2700.0,29.363,29.4251,29.363,29.4163,2700.0
2011-12-09 13:50:00,33.13,33.16,33.08,33.13,6800.0,29.4163,29.4429,29.3719,29.4163,6800.0
2011-12-09 14:00:00,33.12,33.15,33.05,33.08,17400.0,29.4074,29.434,29.3452,29.3719,17400.0
2011-12-09 14:10:00,33.08,33.08,33.05,33.06,2200.0,29.3719,29.3719,29.3452,29.3541,2200.0
2011-12-09 14:20:00,33.04,33.12,32.97,33.1,8800.0,29.3364,29.4074,29.2742,29.3896,8800.0
2011-12-09 14:30:00,33.1,33.23,33.1,33.21,7900.0,29.3896,29.5051,29.3896,29.4873,7900.0
2011-12-09 14:40:00,33.21,33.26,33.2,33.26,3000.0,29.4873,29.5317,29.4784,29.5317,3000.0
2011-12-09 14:50:00,33.28,33.28,33.17,33.19,6100.0,29.5494,29.5494,29.4518,29.4695,6100.0
2011-12-09 15:00:00,33.18,33.18,33.08,33.12,6400.0,29.4607,29.4607,29.3719,29.4074,6400.0
2011-12-09 15:10:00,33.11,33.14,33.07,33.07,5600.0,29.3985,29.4251,29.363,29.363,5600.0
2011-12-09 15:20:00,33.08,33.1,33.0,33.09,20200.0,29.3719,29.3896,29.3008,29.3807,20200.0
2011-12-09 15:30:00,33.09,33.17,33.04,33.14,20400.0,29.3807,29.4518,29.3364,29.4251,20400.0
2011-12-09 15:40:00,33.14,33.28,33.14,33.26,37900.0,29.4251,29.5494,29.4251,29.5317,37900.0
2011-12-09 15:50:00,33.25,33.4,33.25,33.27,82500.0,29.5228,29.656,29.5228,29.5406,82500.0
2011-12-12 09:30:00,32.78,32.87,32.67,32.69,35500.0,29.1055,29.1854,29.0078,29.0256,35500.0
2011-12-12 09:40:00,32.69,32.88,32.64,32.88,10400.0,29.0256,29.1943,28.9812,29.1943,10400.0
2011-12-12 09:50:00,32.86,32.87,32.65,32.68,4700.0,29.1765,29.1854,28.9901,29.0167,4700.0
2011-12-12 10:00:00,32.69,32.69,32.64,32.67,5600.0,29.0256,29.0256,28.9812,29.0078,5600.0
2011-12-12 10:10:00,32.68,32.68,32.62,32.68,5200.0,29.0167,29.0167,28.9634,29.0167,5200.0
2011-12-12 10:20:00,32.65,32.75,32.63,32.63,10100.0,28.9901,29.0789,28.9723,28.9723,10100.0
2011-12-12 10:30:00,32.65,32.71,32.62,32.66,8400.0,28.9901,29.0433,28.9634,28.9989,8400.0
2011-12-12 10:40:00,32.66,32.79,32.65,32.79,46800.0,28.9989,29.1144,28.9901,29.1144,46800.0
2011-12-12 10:50:00,32.79,32.84,32.76,32.81,2900.0,29.1144,29.1588,29.0877,29.1321,2900.0
2011-12-12 11:00:00,32.79,32.83,32.78,32.79,5500.0,29.1144,29.1499,29.1055,29.1144,5500.0
2011-12-12 11:10:00,32.79,32.8,32.77,32.77,2600.0,29.1144,29.1233,29.0966,29.0966,2600.0
2011-12-12 11:20:00,32.77,32.95,32.77,32.92,5900.0,29.0966,29.2564,29.0966,29.2298,5900.0
2011-12-12 11:30:00,32.92,32.93,32.89,32.93,4100.0,29.2298,29.2387,29.2032,29.2387,4100.0
2011-12-12 11:40:00,32.93,32.94,32.81,32.86,5500.0,29.2387,29.2476,29.1321,29.1765,5500.0
2011-12-12 11:50:00,32.87,32.92,32.84,32.92,14700.0,29.1854,29.2298,29.1588,29.2298,14700.0
2011-12-12 12:00:00,32.9,32.9,32.85,32.86,6300.0,29.212,29.212,29.1677,29.1765,6300.0
2011-12-12 12:10:00,32.86,32.91,32.85,32.91,4800.0,29.1765,29.2209,29.1677,29.2209,4800.0
2011-12-12 12:20:00,32.91,33.0,32.91,32.97,9500.0,29.2209,29.3008,29.2209,29.2742,9500.0
2011-12-12 12:30:00,32.97,33.05,32.95,33.05,11900.0,29.2742,29.3452,29.2564,29.3452,11900.0
2011-12-12 12:40:00,33.05,33.05,33.01,33.04,5500.0,29.3452,29.3452,29.3097,29.3364,5500.0
2011-12-12 12:50:00,33.03,33.08,33.03,33.07,3000.0,29.3275,29.3719,29.3275,29.363,3000.0
2011-12-12 13:00:00,33.06,33.06,32.98,33.04,4300.0,29.3541,29.3541,29.2831,29.3364,4300.0
2011-12-12 13:10:00,33.03,33.04,32.99,33.03,7500.0,29.3275,29.3364,29.292,29.3275,7500.0
2011-12-12 13:20:00,33.02,33.13,33.01,33.12,10200.0,29.3186,29.4163,29.3097,29.4074,10200.0
2011-12-12 13:30:00,33.13,33.13,33.09,33.09,5000.0,29.4163,29.4163,29.3807,29.3807,5000.0
2011-12-12 13:40:00,33.1,33.16,33.09,33.14,4700.0,29.3896,29.4429,29.3807,29.4251,4700.0
2011-12-12 13:50:00,33.16,33.19,33.1,33.11,7000.0,29.4429,29.4695,29.3896,29.3985,7000.0
2011-12-12 14:00:00,33.11,33.12,33.03,33.07,41100.0,29.3985,29.4074,29.3275,29.363,41100.0
2011-12-12 14:10:00,33.06,33.07,33.0,33.0,11600.0,29.3541,29.363,29.3008,29.3008,11600.0
2011-12-12 14:20:00,33.0,33.01,32.9,32.9,13600.0,29.3008,29.3097,29.212,29.212,13600.0
2011-12-12 14:30:00,32.9,32.94,32.78,32.81,10900.0,29.212,29.2476,29.1055,29.1321,10900.0
2011-12-12 14:40:00,32.8,32.95,32.8,32.95,12400.0,29.1233,29.2564,29.1233,29.2564,12400.0
2011-12-12 14:50:00,32.93,33.07,32.93,33.07,13700.0,29.2387,29.363,29.2387,29.363,13700.0
2011-12-12 15:00:00,33.06,33.06,33.0,33.03,16900.0,29.3541,29.3541,29.3008,29.3275,16900.0
2011-12-12 15:10:00,33.03,33.06,32.99,33.01,10900.0,29.3275,29.3541,29.292,29.3097,10900.0
2011-12-12 15:20:00,33.0,33.12,32.95,33.07,13900.0,29.3008,29.4074,29.2564,29.363,13900.0
2011-12-12 15:30:00,33.08,33.12,33.03,33.11,21200.0,29.3719,29.4074,29.3275,29.3985,21200.0
2011-12-12 15:40:00,33.11,33.17,33.03,33.1,42100.0,29.3985,29.4518,29.3275,29.3896,42100.0
2011-12-12 15:50:00,33.12,33.17,33.06,33.17,69700.0,29.4074,29.4518,29.3541,29.4518,69700.0
2011-12-13 09:30:00,33.46,33.65,33.37,33.37,5500.0,29.7093,29.878,29.6294,29.6294,5500.0
2011-12-13 09:40:00,33.44,33.52,33.42,33.5,5700.0,29.6915,29.7625,29.6738,29.7448,5700.0
2011-12-13 09:50:00,33.52,33.53,33.3,33.39,31000.0,29.7625,29.7714,29.5672,29.6471,31000.0
2011-12-13 10:00:00,33.41,33.48,33.36,33.36,15200.0,29.6649,29.727,29.6205,29.6205,15200.0
2011-12-13 10:10:00,33.36,33.43,33.29,33.43,17900.0,29.6205,29.6826,29.5583,29.6826,17900.0
2011-12-13 10:20:00,33.41,33.42,33.29,33.37,5800.0,29.6649,29.6738,29.5583,29.6294,5800.0
2011-12-13 10:30:00,33.36,33.4,33.24,33.25,26900.0,29.6205,29.656,29.5139,29.5228,26900.0
2011-12-13 10:40:00,33.25,33.25,33.07,33.08,4600.0,29.5228,29.5228,29.363,29.3719,4600.0
2011-12-13 10:50:00,33.06,33.07,32.99,33.0,6400.0,29.3541,29.363,29.292,29.3008,6400.0
2011-12-13 11:00:00,32.99,32.99,32.83,32.86,23500.0,29.292,29.292,29.1499,29.1765,23500.0
2011-12-13 11:10:00,32.84,32.84,32.77,32.79,11000.0,29.1588,29.1588,29.0966,29.1144,11000.0
2011-12-13 11:20:00,32.78,32.82,32.77,32.79,4000.0,29.1055,29.141,29.0966,29.1144,4000.0
2011-12-13 11:30:00,32.75,32.81,32.72,32.78,13900.0,29.0789,29.1321,29.0522,29.1055,13900.0
2011-12-13 11:40:00,32.77,32.82,32.69,32.82,13700.0,29.0966,29.141,29.0256,29.141,13700.0
2011-12-13 11:50:00,32.83,32.88,32.83,32.87,2200.0,29.1499,29.1943,29.1499,29.1854,2200.0
2011-12-13 12:00:00,32.84,32.85,32.76,32.8,22300.0,29.1588,29.1677,29.0877,29.1233,22300.0
2011-12-13 12:10:00,32.84,32.85,32.81,32.85,1700.0,29.1588,29.1677,29.1321,29.1677,1700.0
2011-12-13 12:20:00,32.85,32.89,32.81,32.84,13600.0,29.1677,29.2032,29.1321,29.1588,13600.0
2011-12-13 12:30:00,32.85,32.87,32.76,32.76,7500.0,29.1677,29.1854,29.0877,29.0877,7500.0
2011-12-13 12:40:00,32.78,32.8,32.75,32.79,3900.0,29.1055,29.1233,29.0789,29.1144,3900.0
2011-12-13 12:50:00,32.8,32.88,32.79,32.88,3500.0,29.1233,29.1943,29.1144,29.1943,3500.0
2011-12-13 13:00:00,32.88,32.88,32.79,32.82,9200.0,29.1943,29.1943,29.1144,29.141,9200.0
2011-12-13 13:10:00,32.84,32.91,32.84,32.9,4700.0,29.1588,29.2209,29.1588,29.212,4700.0
2011-12-13 13:20:00,32.91,32.93,32.86,32.89,3900.0,29.2209,29.2387,29.1765,29.2032,3900.0
2011-12-13 13:30:00,32.9,32.91,32.83,32.83,3600.0,29.212,29.2209,29.1499,29.1499,3600.0
2011-12-13 13:40:00,32.85,32.91,32.84,32.87,7200.0,29.1677,29.2209,29.1588,29.1854,7200.0
2011-12-13 13:50:00,32.86,32.88,32.83,32.86,8900.0,29.1765,29.1943,29.1499,29.1765,8900.0
2011-12-13 14:00:00,32.84,32.86,32.82,32.85,4700.0,29.1588,29.1765,29.141,29.1677,4700.0
2011-12-13 14:10:00,32.84,32.84,32.68,32.68,4300.0,29.1588,29.1588,29.0167,29.0167,4300.0
2011-12-13 14:20:00,32.65,32.66,32.49,32.66,15000.0,28.9901,28.9989,28.848,28.9989,15000.0
2011-12-13 14:30:00,32.62,32.64,32.35,32.35,7600.0,28.9634,28.9812,28.7237,28.7237,7600.0
2011-12-13 14:40:00,32.34,32.43,32.27,32.39,7600.0,28.7148,28.7947,28.6527,28.7592,7600.0
2011-12-13 14:50:00,32.38,32.58,32.38,32.55,27200.0,28.7503,28.9279,28.7503,28.9013,27200.0
2011-12-13 15:00:00,32.54,32.64,32.54,32.63,11700.0,28.8924,28.9812,28.8924,28.9723,11700.0
2011-12-13 15:10:00,32.63,32.64,32.5,32.5,13900.0,28.9723,28.9812,28.8569,28.8569,13900.0
2011-12-13 15:20:00,32.5,32.54,32.4,32.43,35000.0,28.8569,28.8924,28.7681,28.7947,35000.0
2011-12-13 15:30:00,32.44,32.48,32.26,32.3,39900.0,28.8036,28.8391,28.6438,28.6793,39900.0
2011-12-13 15:40:00,32.32,32.5,32.31,32.49,30200.0,28.6971,28.8569,28.6882,28.848,30200.0
2011-12-13 15:50:00,32.5,32.6,32.44,32.59,105000.0,28.8569,28.9457,28.8036,28.9368,105000.0
2011-12-14 09:30:00,32.35,32.58,32.29,32.51,26600.0,28.7237,28.9279,28.6704,28.8658,26600.0
2011-12-14 09:40:00,32.53,32.74,32.32,32.34,15300.0,28.8835,29.07,28.6971,28.7148,15300.0
2011-12-14 09:50:00,32.36,32.53,32.32,32.52,12900.0,28.7326,28.8835,28.6971,28.8746,12900.0
2011-12-14 10:00:00,32.52,32.52,32.47,32.47,4200.0,28.8746,28.8746,28.8302,28.8302,4200.0
2011-12-14 10:10:00,32.41,32.42,32.38,32.4,4300.0,28.777,28.7859,28.7503,28.7681,4300.0
2011-12-14 10:20:00,32.4,32.52,32.37,32.52,8600.0,28.7681,28.8746,28.7415,28.8746,8600.0
2011-12-14 10:30:00,32.53,32.54,32.44,32.54,4400.0,28.8835,28.8924,28.8036,28.8924,4400.0
2011-12-14 10:40:00,32.53,32.62,32.5,32.59,9000.0,28.8835,28.9634,28.8569,28.9368,9000.0
2011-12-14 10:50:00,32.57,32.58,32.5,32.51,6900.0,28.919,28.9279,28.8569,28.8658,6900.0
2011-12-14 11:00:00,32.51,32.52,32.43,32.45,6500.0,28.8658,28.8746,28.7947,28.8125,6500.0
2011-12-14 11:10:00,32.44,32.47,32.39,32.4,7000.0,28.8036,28.8302,28.7592,28.7681,7000.0
2011-12-14 11:20:00,32.4,32.4,32.3,32.4,7800.0,28.7681,28.7681,28.6793,28.7681,7800.0
2011-12-14 11:30:00,32.36,32.43,32.35,32.41,7200.0,28.7326,28.7947,28.7237,28.777,7200.0
2011-12-14 11:40:00,32.42,32.48,32.42,32.46,14600.0,28.7859,28.8391,28.7859,28.8214,14600.0
2011-12-14 11:50:00,32.46,32.47,32.36,32.36,5500.0,28.8214,28.8302,28.7326,28.7326,5500.0
2011-12-14 12:00:00,32.33,32.37,32.31,32.33,6600.0,28.7059,28.7415,28.6882,28.7059,6600.0
2011-12-14 12:10:00,32.36,32.39,32.31,32.32,8000.0,28.7326,28.7592,28.6882,28.6971,8000.0
2011-12-14 12:20:00,32.33,32.33,32.21,32.24,10800.0,28.7059,28.7059,28.5994,28.626,10800.0
2011-12-14 12:30:00,32.23,32.31,32.22,32.28,5800.0,28.6172,28.6882,28.6083,28.6615,5800.0
2011-12-14 12:40:00,32.28,32.32,32.23,32.26,4100.0,28.6615,28.6971,28.6172,28.6438,4100.0
2011-12-14 12:50:00,32.27,32.27,32.25,32.25,1300.0,28.6527,28.6527,28.6349,28.6349,1300.0
2011-12-14 13:00:00,32.26,32.26,32.14,32.19,7900.0,28.6438,28.6438,28.5372,28.5816,7900.0
2011-12-14 13:10:00,32.19,32.3,32.19,32.29,1900.0,28.5816,28.6793,28.5816,28.6704,1900.0
2011-12-14 13:20:00,32.3,32.33,32.2,32.23,8100.0,28.6793,28.7059,28.5905,28.6172,8100.0
2011-12-14 13:30:00,32.24,32.24,32.1,32.16,9900.0,28.626,28.626,28.5017,28.555,9900.0
2011-12-14 13:40:00,32.15,32.15,32.04,32.06,6700.0,28.5461,28.5461,28.4484,28.4662,6700.0
2011-12-14 13:50:00,32.04,32.04,31.96,32.0,2400.0,28.4484,28.4484,28.3774,28.4129,2400.0
2011-12-14 14:00:00,32.0,32.0,31.9,31.91,5100.0,28.4129,28.4129,28.3241,28.333,5100.0
2011-12-14 14:10:00,31.91,31.94,31.83,31.9,8000.0,28.333,28.3597,28.262,28.3241,8000.0
2011-12-14 14:20:00,31.89,31.96,31.85,31.93,7200.0,28.3153,28.3774,28.2797,28.3508,7200.0
2011-12-14 14:30:00,31.9,31.92,31.8,31.83,13000.0,28.3241,28.3419,28.2354,28.262,13000.0
2011-12-14 14:40:00,31.83,31.9,31.77,31.82,35500.0,28.262,28.3241,28.2087,28.2531,35500.0
2011-12-14 14:50:00,31.83,31.85,31.68,31.74,30400.0,28.262,28.2797,28.1288,28.1821,30400.0
2011-12-14 15:00:00,31.75,31.78,31.73,31.75,7100.0,28.191,28.2176,28.1732,28.191,7100.0
2011-12-14 15:10:00,31.75,31.84,31.75,31.82,28200.0,28.191,28.2709,28.191,28.2531,28200.0
2011-12-14 15:20:00,31.82,31.86,31.76,31.86,17600.0,28.2531,28.2886,28.1998,28.2886,17600.0
2011-12-14 15:30:00,31.86,31.87,31.76,31.8,12600.0,28.2886,28.2975,28.1998,28.2354,12600.0
2011-12-14 15:40:00,31.82,31.86,31.75,31.83,16500.0,28.2531,28.2886,28.191,28.262,16500.0
2011-12-14 15:50:00,31.84,31.88,31.74,31.83,59900.0,28.2709,28.3064,28.1821,28.262,59900.0
2011-12-15 09:30:00,32.25,32.4,32.21,32.26,16200.0,28.6349,28.7681,28.5994,28.6438,16200.0
2011-12-15 09:40:00,32.26,32.26,32.14,32.17,13800.0,28.6438,28.6438,28.5372,28.5639,13800.0
2011-12-15 09:50:00,32.19,32.2,32.02,32.04,16400.0,28.5816,28.5905,28.4307,28.4484,16400.0
2011-12-15 10:00:00,32.04,32.17,31.97,32.14,26500.0,28.4484,28.5639,28.3863,28.5372,26500.0
2011-12-15 10:10:00,32.13,32.17,32.06,32.17,10400.0,28.5284,28.5639,28.4662,28.5639,10400.0
2011-12-15 10:20:00,32.17,32.19,32.12,32.12,5800.0,28.5639,28.5816,28.5195,28.5195,5800.0
2011-12-15 10:30:00,32.09,32.09,32.0,32.02,4800.0,28.4928,28.4928,28.4129,28.4307,4800.0
2011-12-15 10:40:00,32.0,32.03,31.9,31.98,12600.0,28.4129,28.4396,28.3241,28.3952,12600.0
2011-12-15 10:50:00,31.99,32.09,31.99,32.08,6100.0,28.4041,28.4928,28.4041,28.484,6100.0
2011-12-15 11:00:00,32.08,32.17,32.08,32.12,16500.0,28.484,28.5639,28.484,28.5195,16500.0
2011-12-15 11:10:00,32.12,32.2,32.12,32.16,4800.0,28.5195,28.5905,28.5195,28.555,4800.0
2011-12-15 11:20:00,32.15,32.29,32.15,32.29,6200.0,28.5461,28.6704,28.5461,28.6704,6200.0
2011-12-15 11:30:00,32.3,32.31,32.21,32.25,19600.0,28.6793,28.6882,28.5994,28.6349,19600.0
2011-12-15 11:40:00,32.25,32.32,32.22,32.31,8900.0,28.6349,28.6971,28.6083,28.6882,8900.0
2011-12-15 11:50:00,32.23,32.26,32.17,32.2,8800.0,28.6172,28.6438,28.5639,28.5905,8800.0
2011-12-15 12:00:00,32.19,32.26,32.19,32.24,6700.0,28.5816,28.6438,28.5816,28.626,6700.0
2011-12-15 12:10:00,32.3,32.3,32.2,32.27,9200.0,28.6793,28.6793,28.5905,28.6527,9200.0
2011-12-15 12:20:00,32.29,32.41,32.29,32.37,6200.0,28.6704,28.777,28.6704,28.7415,6200.0
2011-12-15 12:30:00,32.37,32.38,32.35,32.38,3300.0,28.7415,28.7503,28.7237,28.7503,3300.0
2011-12-15 12:40:00,32.42,32.43,32.39,32.39,2300.0,28.7859,28.7947,28.7592,28.7592,2300.0
2011-12-15 12:50:00,32.36,32.39,32.32,32.34,2000.0,28.7326,28.7592,28.6971,28.7148,2000.0
2011-12-15 13:00:00,32.33,32.39,32.32,32.37,5100.0,28.7059,28.7592,28.6971,28.7415,5100.0
2011-12-15 13:10:00,32.34,32.42,32.3,32.4,194500.0,28.7148,28.7859,28.6793,28.7681,194500.0
2011-12-15 13:20:00,32.38,32.4,32.33,32.4,3700.0,28.7503,28.7681,28.7059,28.7681,3700.0
2011-12-15 13:30:00,32.4,32.4,32.25,32.27,6100.0,28.7681,28.7681,28.6349,28.6527,6100.0
2011-12-15 13:40:00,32.25,32.44,32.25,32.41,6000.0,28.6349,28.8036,28.6349,28.777,6000.0
2011-12-15 13:50:00,32.43,32.45,32.38,32.38,5200.0,28.7947,28.8125,28.7503,28.7503,5200.0
2011-12-15 14:00:00,32.42,32.47,32.42,32.45,6500.0,28.7859,28.8302,28.7859,28.8125,6500.0
2011-12-15 14:10:00,32.45,32.49,32.43,32.47,5300.0,28.8125,28.848,28.7947,28.8302,5300.0
2011-12-15 14:20:00,32.46,32.49,32.42,32.42,4700.0,28.8214,28.848,28.7859,28.7859,4700.0
2011-12-15 14:30:00,32.42,32.45,32.39,32.4,4400.0,28.7859,28.8125,28.7592,28.7681,4400.0
2011-12-15 14:40:00,32.4,32.4,32.26,32.27,9300.0,28.7681,28.7681,28.6438,28.6527,9300.0
2011-12-15 14:50:00,32.28,32.28,32.21,32.27,7800.0,28.6615,28.6615,28.5994,28.6527,7800.0
2011-12-15 15:00:00,32.28,32.31,32.26,32.3,6400.0,28.6615,28.6882,28.6438,28.6793,6400.0
2011-12-15 15:10:00,32.34,32.44,32.34,32.41,9500.0,28.7148,28.8036,28.7148,28.777,9500.0
2011-12-15 15:20:00,32.44,32.44,32.33,32.35,12700.0,28.8036,28.8036,28.7059,28.7237,12700.0
2011-12-15 15:30:00,32.37,32.42,32.36,32.4,10600.0,28.7415,28.7859,28.7326,28.7681,10600.0
2011-12-15 15:40:00,32.4,32.42,32.25,32.3,38900.0,28.7681,28.7859,28.6349,28.6793,38900.0
2011-12-15 15:50:00,32.3,32.32,32.22,32.28,134600.0,28.6793,28.6971,28.6083,28.6615,134600.0
2011-12-16 09:30:00,32.49,32.75,32.49,32.75,169300.0,28.848,29.0789,28.848,29.0789,169300.0
2011-12-16 09:40:00,32.74,32.76,32.57,32.63,7300.0,29.07,29.0877,28.919,28.9723,7300.0
2011-12-16 09:50:00,32.65,32.83,32.65,32.83,8900.0,28.9901,29.1499,28.9901,29.1499,8900.0
2011-12-16 10:00:00,32.82,33.02,32.76,33.02,17500.0,29.141,29.3186,29.0877,29.3186,17500.0
2011-12-16 10:10:00,33.02,33.2,32.99,33.2,9100.0,29.3186,29.4784,29.292,29.4784,9100.0
2011-12-16 10:20:00,33.23,33.25,33.03,33.04,7100.0,29.5051,29.5228,29.3275,29.3364,7100.0
2011-12-16 10:30:00,33.04,33.1,32.99,32.99,9200.0,29.3364,29.3896,29.292,29.292,9200.0
2011-12-16 10:40:00,32.98,32.99,32.87,32.88,6400.0,29.2831,29.292,29.1854,29.1943,6400.0
2011-12-16 10:50:00,32.89,32.94,32.85,32.94,4800.0,29.2032,29.2476,29.1677,29.2476,4800.0
2011-12-16 11:00:00,32.93,32.95,32.73,32.75,5000.0,29.2387,29.2564,29.0611,29.0789,5000.0
2011-12-16 11:10:00,32.74,32.84,32.73,32.81,6500.0,29.07,29.1588,29.0611,29.1321,6500.0
2011-12-16 11:20:00,32.82,32.82,32.71,32.73,4900.0,29.141,29.141,29.0433,29.0611,4900.0
2011-12-16 11:30:00,32.73,32.75,32.68,32.71,3300.0,29.0611,29.0789,29.0167,29.0433,3300.0
2011-12-16 11:40:00,32.7,32.7,32.65,32.65,3800.0,29.0345,29.0345,28.9901,28.9901,3800.0
2011-12-16 11:50:00,32.65,32.68,32.53,32.54,6500.0,28.9901,29.0167,28.8835,28.8924,6500.0
2011-12-16 12:00:00,32.53,32.58,32.45,32.57,12500.0,28.8835,28.9279,28.8125,28.919,12500.0
2011-12-16 12:10:00,32.57,32.6,32.54,32.55,4600.0,28.919,28.9457,28.8924,28.9013,4600.0
2011-12-16 12:20:00,32.54,32.57,32.47,32.57,5200.0,28.8924,28.919,28.8302,28.919,5200.0
2011-12-16 12:30:00,32.54,32.55,32.32,32.36,11100.0,28.8924,28.9013,28.6971,28.7326,11100.0
2011-12-16 12:40:00,32.37,32.38,32.25,32.35,4700.0,28.7415,28.7503,28.6349,28.7237,4700.0
2011-12-16 12:50:00,32.39,32.44,32.32,32.37,6200.0,28.7592,28.8036,28.6971,28.7415,6200.0
2011-12-16 13:00:00,32.37,32.42,32.3,32.31,4000.0,28.7415,28.7859,28.6793,28.6882,4000.0
2011-12-16 13:10:00,32.31,32.4,32.31,32.4,3900.0,28.6882,28.7681,28.6882,28.7681,3900.0
2011-12-16 13:20:00,32.39,32.4,32.35,32.37,2700.0,28.7592,28.7681,28.7237,28.7415,2700.0
2011-12-16 13:30:00,32.37,32.38,32.32,32.37,3000.0,28.7415,28.7503,28.6971,28.7415,3000.0
2011-12-16 13:40:00,32.34,32.37,32.32,32.37,4000.0,28.7148,28.7415,28.6971,28.7415,4000.0
2011-12-16 13:50:00,32.38,32.43,32.33,32.34,5800.0,28.7503,28.7947,28.7059,28.7148,5800.0
2011-12-16 14:00:00,32.34,32.38,32.3,32.35,7100.0,28.7148,28.7503,28.6793,28.7237,7100.0
2011-12-16 14:10:00,32.33,32.33,32.24,32.25,6200.0,28.7059,28.7059,28.626,28.6349,6200.0
2011-12-16 14:20:00,32.24,32.27,32.17,32.24,11000.0,28.626,28.6527,28.5639,28.626,11000.0
2011-12-16 14:30:00,32.23,32.32,32.2,32.26,6800.0,28.6172,28.6971,28.5905,28.6438,6800.0
2011-12-16 14:40:00,32.26,32.32,32.23,32.3,7100.0,28.6438,28.6971,28.6172,28.6793,7100.0
2011-12-16 14:50:00,32.31,32.31,32.23,32.26,8500.0,28.6882,28.6882,28.6172,28.6438,8500.0
2011-12-16 15:00:00,32.25,32.26,32.2,32.2,7000.0,28.6349,28.6438,28.5905,28.5905,7000.0
2011-12-16 15:10:00,32.2,32.32,32.2,32.29,10400.0,28.5905,28.6971,28.5905,28.6704,10400.0
2011-12-16 15:20:00,32.27,32.28,32.2,32.2,22500.0,28.6527,28.6615,28.5905,28.5905,22500.0
2011-12-16 15:30:00,32.2,32.31,32.19,32.28,21300.0,28.5905,28.6882,28.5816,28.6615,21300.0
2011-12-16 15:40:00,32.25,32.37,32.25,32.35,28700.0,28.6349,28.7415,28.6349,28.7237,28700.0
2011-12-16 15:50:00,32.35,32.55,32.3,32.5,143100.0,28.7237,28.9013,28.6793,28.8569,143100.0
2011-12-19 09:30:00,32.57,32.88,32.55,32.63,12800.0,28.919,29.1943,28.9013,28.9723,12800.0
2011-12-19 09:40:00,32.65,32.84,32.65,32.84,4600.0,28.9901,29.1588,28.9901,29.1588,4600.0
2011-12-19 09:50:00,32.83,32.85,32.67,32.7,6900.0,29.1499,29.1677,29.0078,29.0345,6900.0
2011-12-19 10:00:00,32.67,32.71,32.59,32.69,5200.0,29.0078,29.0433,28.9368,29.0256,5200.0
2011-12-19 10:10:00,32.65,32.85,32.65,32.72,4800.0,28.9901,29.1677,28.9901,29.0522,4800.0
2011-12-19 10:20:00,32.73,32.82,32.73,32.75,3700.0,29.0611,29.141,29.0611,29.0789,3700.0
2011-12-19 10:30:00,32.79,32.92,32.79,32.92,4100.0,29.1144,29.2298,29.1144,29.2298,4100.0
2011-12-19 10:40:00,32.9,32.9,32.67,32.67,3700.0,29.212,29.212,29.0078,29.0078,3700.0
2011-12-19 10:50:00,32.67,32.67,32.53,32.53,4100.0,29.0078,29.0078,28.8835,28.8835,4100.0
2011-12-19 11:00:00,32.53,32.53,32.33,32.33,4800.0,28.8835,28.8835,28.7059,28.7059,4800.0
2011-12-19 11:10:00,32.33,32.33,32.28,32.31,2800.0,28.7059,28.7059,28.6615,28.6882,2800.0
2011-12-19 11:20:00,32.3,32.41,32.25,32.39,6000.0,28.6793,28.777,28.6349,28.7592,6000.0
2011-12-19 11:30:00,32.42,32.47,32.35,32.39,3800.0,28.7859,28.8302,28.7237,28.7592,3800.0
2011-12-19 11:40:00,32.36,32.37,32.26,32.34,13700.0,28.7326,28.7415,28.6438,28.7148,13700.0
2011-12-19 11:50:00,32.35,32.35,32.29,32.29,3000.0,28.7237,28.7237,28.6704,28.6704,3000.0
2011-12-19 12:00:00,32.26,32.43,32.26,32.4,3200.0,28.6438,28.7947,28.6438,28.7681,3200.0
2011-12-19 12:10:00,32.4,32.44,32.39,32.41,5500.0,28.7681,28.8036,28.7592,28.777,5500.0
2011-12-19 12:20:00,32.42,32.44,32.42,32.43,1700.0,28.7859,28.8036,28.7859,28.7947,1700.0
2011-12-19 12:30:00,32.43,32.47,32.39,32.42,4000.0,28.7947,28.8302,28.7592,28.7859,4000.0
2011-12-19 12:40:00,32.43,32.47,32.41,32.43,2900.0,28.7947,28.8302,28.777,28.7947,2900.0
2011-12-19 12:50:00,32.43,32.47,32.42,32.47,2400.0,28.7947,28.8302,28.7859,28.8302,2400.0
2011-12-19 13:00:00,32.47,32.47,32.43,32.47,2800.0,28.8302,28.8302,28.7947,28.8302,2800.0
2011-12-19 13:10:00,32.46,32.46,32.39,32.4,3400.0,28.8214,28.8214,28.7592,28.7681,3400.0
2011-12-19 13:20:00,32.4,32.45,32.38,32.4,5500.0,28.7681,28.8125,28.7503,28.7681,5500.0
2011-12-19 13:30:00,32.39,32.39,32.28,32.3,6300.0,28.7592,28.7592,28.6615,28.6793,6300.0
2011-12-19 13:40:00,32.29,32.32,32.28,32.32,5000.0,28.6704,28.6971,28.6615,28.6971,5000.0
2011-12-19 13:50:00,32.32,32.4,32.32,32.34,11300.0,28.6971,28.7681,28.6971,28.7148,11300.0
2011-12-19 14:00:00,32.33,32.36,32.3,32.31,6500.0,28.7059,28.7326,28.6793,28.6882,6500.0
2011-12-19 14:10:00,32.3,32.37,32.29,32.3,9200.0,28.6793,28.7415,28.6704,28.6793,9200.0
2011-12-19 14:20:00,32.32,32.37,32.28,32.36,7200.0,28.6971,28.7415,28.6615,28.7326,7200.0
2011-12-19 14:30:00,32.36,32.38,32.34,32.36,8500.0,28.7326,28.7503,28.7148,28.7326,8500.0
2011-12-19 14:40:00,32.36,32.38,32.33,32.36,8800.0,28.7326,28.7503,28.7059,28.7326,8800.0
2011-12-19 14:50:00,32.36,32.41,32.36,32.36,10900.0,28.7326,28.777,28.7326,28.7326,10900.0
2011-12-19 15:00:00,32.37,32.4,32.2,32.21,23800.0,28.7415,28.7681,28.5905,28.5994,23800.0
2011-12-19 15:10:00,32.22,32.26,32.17,32.25,12100.0,28.6083,28.6438,28.5639,28.6349,12100.0
2011-12-19 15:20:00,32.25,32.26,32.18,32.19,13000.0,28.6349,28.6438,28.5728,28.5816,13000.0
2011-12-19 15:30:00,32.18,32.22,32.14,32.21,14700.0,28.5728,28.6083,28.5372,28.5994,14700.0
2011-12-19 15:40:00,32.21,32.22,32.11,32.11,25900.0,28.5994,28.6083,28.5106,28.5106,25900.0
2011-12-19 15:50:00,32.13,32.17,32.08,32.16,59500.0,28.5284,28.5639,28.484,28.555,59500.0
2011-12-20 09:30:00,32.78,32.96,32.78,32.92,12500.0,29.1055,29.2653,29.1055,29.2298,12500.0
2011-12-20 09:40:00,32.91,32.96,32.88,32.9,5300.0,29.2209,29.2653,29.1943,29.212,5300.0
2011-12-20 09:50:00,32.91,32.91,32.88,32.89,5300.0,29.2209,29.2209,29.1943,29.2032,5300.0
2011-12-20 10:00:00,32.91,32.92,32.88,32.88,5700.0,29.2209,29.2298,29.1943,29.1943,5700.0
2011-12-20 10:10:00,32.87,32.91,32.85,32.87,5400.0,29.1854,29.2209,29.1677,29.1854,5400.0
2011-12-20 10:20:00,32.9,32.95,32.83,32.91,11900.0,29.212,29.2564,29.1499,29.2209,11900.0
2011-12-20 10:30:00,32.94,33.0,32.92,32.95,5700.0,29.2476,29.3008,29.2298,29.2564,5700.0
2011-12-20 10:40:00,32.92,33.02,32.92,33.02,4700.0,29.2298,29.3186,29.2298,29.3186,4700.0
2011-12-20 10:50:00,33.02,33.09,32.99,33.02,4200.0,29.3186,29.3807,29.292,29.3186,4200.0
2011-12-20 11:00:00,33.03,33.15,33.0,33.13,26500.0,29.3275,29.434,29.3008,29.4163,26500.0
2011-12-20 11:10:00,33.14,33.27,33.13,33.27,12700.0,29.4251,29.5406,29.4163,29.5406,12700.0
2011-12-20 11:20:00,33.28,33.31,33.26,33.31,10700.0,29.5494,29.5761,29.5317,29.5761,10700.0
2011-12-20 11:30:00,33.31,33.35,33.3,33.33,7000.0,29.5761,29.6116,29.5672,29.5938,7000.0
2011-12-20 11:40:00,33.31,33.36,33.3,33.36,8800.0,29.5761,29.6205,29.5672,29.6205,8800.0
2011-12-20 11:50:00,33.37,33.4,33.3,33.4,5700.0,29.6294,29.656,29.5672,29.656,5700.0
2011-12-20 12:00:00,33.39,33.4,33.32,33.35,3100.0,29.6471,29.656,29.585,29.6116,3100.0
2011-12-20 12:10:00,33.35,33.45,33.35,33.41,4700.0,29.6116,29.7004,29.6116,29.6649,4700.0
2011-12-20 12:20:00,33.42,33.43,33.39,33.43,3400.0,29.6738,29.6826,29.6471,29.6826,3400.0
2011-12-20 12:30:00,33.41,33.41,33.35,33.35,2300.0,29.6649,29.6649,29.6116,29.6116,2300.0
2011-12-20 12:40:00,33.35,33.38,33.29,33.32,9700.0,29.6116,29.6382,29.5583,29.585,9700.0
2011-12-20 12:50:00,33.33,33.33,33.22,33.23,5300.0,29.5938,29.5938,29.4962,29.5051,5300.0
2011-12-20 13:00:00,33.25,33.31,33.21,33.26,7700.0,29.5228,29.5761,29.4873,29.5317,7700.0
2011-12-20 13:10:00,33.25,33.26,33.15,33.16,5100.0,29.5228,29.5317,29.434,29.4429,5100.0
2011-12-20 13:20:00,33.17,33.23,33.12,33.12,5700.0,29.4518,29.5051,29.4074,29.4074,5700.0
2011-12-20 13:30:00,33.1,33.12,33.07,33.1,5100.0,29.3896,29.4074,29.363,29.3896,5100.0
2011-12-20 13:40:00,33.09,33.09,33.0,33.01,5500.0,29.3807,29.3807,29.3008,29.3097,5500.0
2011-12-20 13:50:00,33.0,33.02,32.97,33.01,6700.0,29.3008,29.3186,29.2742,29.3097,6700.0
2011-12-20 14:00:00,33.01,33.05,32.89,32.95,10400.0,29.3097,29.3452,29.2032,29.2564,10400.0
2011-12-20 14:10:00,32.94,32.96,32.88,32.92,7900.0,29.2476,29.2653,29.1943,29.2298,7900.0
2011-12-20 14:20:00,32.93,32.96,32.89,32.92,6800.0,29.2387,29.2653,29.2032,29.2298,6800.0
2011-12-20 14:30:00,32.93,32.97,32.92,32.93,15500.0,29.2387,29.2742,29.2298,29.2387,15500.0
2011-12-20 14:40:00,32.93,33.0,32.92,32.98,12000.0,29.2387,29.3008,29.2298,29.2831,12000.0
2011-12-20 14:50:00,33.01,33.03,32.93,32.93,9800.0,29.3097,29.3275,29.2387,29.2387,9800.0
2011-12-20 15:00:00,32.94,32.96,32.89,32.94,9400.0,29.2476,29.2653,29.2032,29.2476,9400.0
2011-12-20 15:10:00,32.95,32.99,32.93,32.94,12200.0,29.2564,29.292,29.2387,29.2476,12200.0
2011-12-20 15:20:00,32.92,33.0,32.92,32.95,15700.0,29.2298,29.3008,29.2298,29.2564,15700.0
2011-12-20 15:30:00,32.97,33.03,32.92,32.99,22400.0,29.2742,29.3275,29.2298,29.292,22400.0
2011-12-20 15:40:00,33.0,33.02,32.96,32.99,32900.0,29.3008,29.3186,29.2653,29.292,32900.0
2011-12-20 15:50:00,33.0,33.09,32.98,33.06,66800.0,29.3008,29.3807,29.2831,29.3541,66800.0
2011-12-21 09:30:00,32.89,33.13,32.73,32.8,10800.0,29.2032,29.4163,29.0611,29.1233,10800.0
2011-12-21 09:40:00,32.72,32.8,32.62,32.75,5200.0,29.0522,29.1233,28.9634,29.0789,5200.0
2011-12-21 09:50:00,32.74,32.74,32.59,32.67,3700.0,29.07,29.07,28.9368,29.0078,3700.0
2011-12-21 10:00:00,32.68,32.74,32.53,32.7,5800.0,29.0167,29.07,28.8835,29.0345,5800.0
2011-12-21 10:10:00,32.67,32.89,32.67,32.84,6800.0,29.0078,29.2032,29.0078,29.1588,6800.0
2011-12-21 10:20:00,32.83,32.95,32.83,32.88,7600.0,29.1499,29.2564,29.1499,29.1943,7600.0
2011-12-21 10:30:00,32.93,32.93,32.86,32.9,3700.0,29.2387,29.2387,29.1765,29.212,3700.0
2011-12-21 10:40:00,32.85,32.85,32.67,32.77,24000.0,29.1677,29.1677,29.0078,29.0966,24000.0
2011-12-21 10:50:00,32.75,32.75,32.62,32.68,5500.0,29.0789,29.0789,28.9634,29.0167,5500.0
2011-12-21 11:00:00,32.69,32.7,32.61,32.61,2400.0,29.0256,29.0345,28.9546,28.9546,2400.0
2011-12-21 11:10:00,32.59,32.67,32.59,32.64,2800.0,28.9368,29.0078,28.9368,28.9812,2800.0
2011-12-21 11:20:00,32.65,32.8,32.65,32.78,6600.0,28.9901,29.1233,28.9901,29.1055,6600.0
2011-12-21 11:30:00,32.79,32.84,32.76,32.84,3700.0,29.1144,29.1588,29.0877,29.1588,3700.0
2011-12-21 11:40:00,32.84,32.93,32.79,32.91,5000.0,29.1588,29.2387,29.1144,29.2209,5000.0
2011-12-21 11:50:00,32.92,32.94,32.86,32.89,6500.0,29.2298,29.2476,29.1765,29.2032,6500.0
2011-12-21 12:00:00,32.89,32.97,32.79,32.85,6000.0,29.2032,29.2742,29.1144,29.1677,6000.0
2011-12-21 12:10:00,32.81,32.88,32.76,32.88,5900.0,29.1321,29.1943,29.0877,29.1943,5900.0
2011-12-21 12:20:00,32.86,32.87,32.74,32.74,9000.0,29.1765,29.1854,29.07,29.07,9000.0
2011-12-21 12:30:00,32.74,32.79,32.74,32.77,3800.0,29.07,29.1144,29.07,29.0966,3800.0
2011-12-21 12:40:00,32.77,32.77,32.72,32.76,3300.0,29.0966,29.0966,29.0522,29.0877,3300.0
2011-12-21 12:50:00,32.74,32.74,32.68,32.7,22700.0,29.07,29.07,29.0167,29.0345,22700.0
2011-12-21 13:00:00,32.7,32.74,32.61,32.63,42100.0,29.0345,29.07,28.9546,28.9723,42100.0
2011-12-21 13:10:00,32.62,32.66,32.6,32.65,28500.0,28.9634,28.9989,28.9457,28.9901,28500.0
2011-12-21 13:20:00,32.68,32.68,32.62,32.64,2200.0,29.0167,29.0167,28.9634,28.9812,2200.0
2011-12-21 13:30:00,32.62,32.65,32.59,32.63,3500.0,28.9634,28.9901,28.9368,28.9723,3500.0
2011-12-21 13:40:00,32.64,32.64,32.53,32.55,6300.0,28.9812,28.9812,28.8835,28.9013,6300.0
2011-12-21 13:50:00,32.55,32.59,32.52,32.52,14700.0,28.9013,28.9368,28.8746,28.8746,14700.0
2011-12-21 14:00:00,32.55,32.59,32.53,32.54,6700.0,28.9013,28.9368,28.8835,28.8924,6700.0
2011-12-21 14:10:00,32.55,32.58,32.53,32.55,1400.0,28.9013,28.9279,28.8835,28.9013,1400.0
2011-12-21 14:20:00,32.55,32.57,32.5,32.55,5900.0,28.9013,28.919,28.8569,28.9013,5900.0
2011-12-21 14:30:00,32.55,32.59,32.5,32.55,17000.0,28.9013,28.9368,28.8569,28.9013,17000.0
2011-12-21 14:40:00,32.55,32.6,32.52,32.55,9000.0,28.9013,28.9457,28.8746,28.9013,9000.0
2011-12-21 14:50:00,32.54,32.58,32.53,32.57,5200.0,28.8924,28.9279,28.8835,28.919,5200.0
2011-12-21 15:00:00,32.57,32.62,32.55,32.57,7900.0,28.919,28.9634,28.9013,28.919,7900.0
2011-12-21 15:10:00,32.59,32.68,32.58,32.61,8500.0,28.9368,29.0167,28.9279,28.9546,8500.0
2011-12-21 15:20:00,32.6,32.7,32.6,32.69,8200.0,28.9457,29.0345,28.9457,29.0256,8200.0
2011-12-21 15:30:00,32.71,32.93,32.7,32.89,15800.0,29.0433,29.2387,29.0345,29.2032,15800.0
2011-12-21 15:40:00,32.9,32.95,32.82,32.83,22100.0,29.212,29.2564,29.141,29.1499,22100.0
2011-12-21 15:50:00,32.84,32.87,32.75,32.85,25200.0,29.1588,29.1854,29.0789,29.1677,25200.0
2011-12-22 09:30:00,32.9,33.05,32.79,33.02,8100.0,29.212,29.3452,29.1144,29.3186,8100.0
2011-12-22 09:40:00,33.04,33.06,32.96,32.96,4200.0,29.3364,29.3541,29.2653,29.2653,4200.0
2011-12-22 09:50:00,32.96,33.01,32.89,32.98,4000.0,29.2653,29.3097,29.2032,29.2831,4000.0
2011-12-22 10:00:00,33.05,33.09,32.94,32.94,2600.0,29.3452,29.3807,29.2476,29.2476,2600.0
2011-12-22 10:10:00,32.92,32.97,32.92,32.95,2200.0,29.2298,29.2742,29.2298,29.2564,2200.0
2011-12-22 10:20:00,32.94,33.03,32.93,33.02,1600.0,29.2476,29.3275,29.2387,29.3186,1600.0
2011-12-22 10:30:00,33.0,33.01,32.87,32.9,7600.0,29.3008,29.3097,29.1854,29.212,7600.0
2011-12-22 10:40:00,32.93,32.93,32.8,32.8,5900.0,29.2387,29.2387,29.1233,29.1233,5900.0
2011-12-22 10:50:00,32.8,32.9,32.76,32.9,2100.0,29.1233,29.212,29.0877,29.212,2100.0
2011-12-22 11:00:00,32.9,32.9,32.83,32.84,1500.0,29.212,29.212,29.1499,29.1588,1500.0
2011-12-22 11:10:00,32.84,32.94,32.83,32.89,4200.0,29.1588,29.2476,29.1499,29.2032,4200.0
2011-12-22 11:20:00,32.9,32.93,32.86,32.9,6000.0,29.212,29.2387,29.1765,29.212,6000.0
2011-12-22 11:30:00,32.89,32.92,32.85,32.9,4000.0,29.2032,29.2298,29.1677,29.212,4000.0
2011-12-22 11:40:00,32.89,32.92,32.81,32.84,6100.0,29.2032,29.2298,29.1321,29.1588,6100.0
2011-12-22 11:50:00,32.86,32.91,32.86,32.91,3700.0,29.1765,29.2209,29.1765,29.2209,3700.0
2011-12-22 12:00:00,32.9,32.92,32.87,32.9,4900.0,29.212,29.2298,29.1854,29.212,4900.0
2011-12-22 12:10:00,32.9,32.9,32.79,32.81,12900.0,29.212,29.212,29.1144,29.1321,12900.0
2011-12-22 12:20:00,32.83,32.91,32.81,32.9,2700.0,29.1499,29.2209,29.1321,29.212,2700.0
2011-12-22 12:30:00,32.9,32.93,32.88,32.9,4300.0,29.212,29.2387,29.1943,29.212,4300.0
2011-12-22 12:40:00,32.88,32.89,32.81,32.82,6100.0,29.1943,29.2032,29.1321,29.141,6100.0
2011-12-22 12:50:00,32.82,32.83,32.77,32.8,3200.0,29.141,29.1499,29.0966,29.1233,3200.0
2011-12-22 13:00:00,32.82,32.83,32.75,32.76,9300.0,29.141,29.1499,29.0789,29.0877,9300.0
2011-12-22 13:10:00,32.78,32.8,32.78,32.8,3600.0,29.1055,29.1233,29.1055,29.1233,3600.0
2011-12-22 13:20:00,32.79,32.8,32.77,32.8,4300.0,29.1144,29.1233,29.0966,29.1233,4300.0
2011-12-22 13:30:00,32.81,32.82,32.76,32.77,9700.0,29.1321,29.141,29.0877,29.0966,9700.0
2011-12-22 13:40:00,32.78,32.84,32.78,32.84,5000.0,29.1055,29.1588,29.1055,29.1588,5000.0
2011-12-22 13:50:00,32.84,32.86,32.78,32.78,8600.0,29.1588,29.1765,29.1055,29.1055,8600.0
2011-12-22 14:00:00,32.78,32.8,32.77,32.8,2900.0,29.1055,29.1233,29.0966,29.1233,2900.0
2011-12-22 14:10:00,32.8,32.8,32.75,32.77,4000.0,29.1233,29.1233,29.0789,29.0966,4000.0
2011-12-22 14:20:00,32.79,32.81,32.76,32.77,7000.0,29.1144,29.1321,29.0877,29.0966,7000.0
2011-12-22 14:30:00,32.76,32.79,32.74,32.78,4200.0,29.0877,29.1144,29.07,29.1055,4200.0
2011-12-22 14:40:00,32.77,32.78,32.72,32.72,6200.0,29.0966,29.1055,29.0522,29.0522,6200.0
2011-12-22 14:50:00,32.72,32.75,32.67,32.69,4800.0,29.0522,29.0789,29.0078,29.0256,4800.0
2011-12-22 15:00:00,32.7,32.8,32.69,32.8,14400.0,29.0345,29.1233,29.0256,29.1233,14400.0
2011-12-22 15:10:00,32.8,32.85,32.78,32.82,10100.0,29.1233,29.1677,29.1055,29.141,10100.0
2011-12-22 15:20:00,32.83,32.86,32.78,32.78,12100.0,29.1499,29.1765,29.1055,29.1055,12100.0
2011-12-22 15:30:00,32.79,32.84,32.78,32.8,13100.0,29.1144,29.1588,29.1055,29.1233,13100.0
2011-12-22 15:40:00,32.8,32.8,32.73,32.75,11400.0,29.1233,29.1233,29.0611,29.0789,11400.0
2011-12-22 15:50:00,32.75,32.83,32.69,32.81,46600.0,29.0789,29.1499,29.0256,29.1321,46600.0
2011-12-23 09:30:00,32.9,32.9,32.84,32.85,4300.0,29.212,29.212,29.1588,29.1677,4300.0
2011-12-23 09:40:00,32.85,33.03,32.8,32.97,8400.0,29.1677,29.3275,29.1233,29.2742,8400.0
2011-12-23 09:50:00,32.99,33.08,32.96,33.01,3200.0,29.292,29.3719,29.2653,29.3097,3200.0
2011-12-23 10:00:00,33.02,33.07,32.98,33.06,5300.0,29.3186,29.363,29.2831,29.3541,5300.0
2011-12-23 10:10:00,33.08,33.08,33.0,33.0,900.0,29.3719,29.3719,29.3008,29.3008,900.0
2011-12-23 10:20:00,33.02,33.09,32.99,33.09,2900.0,29.3186,29.3807,29.292,29.3807,2900.0
2011-12-23 10:30:00,33.1,33.14,33.07,33.14,1300.0,29.3896,29.4251,29.363,29.4251,1300.0
2011-12-23 10:40:00,33.14,33.16,33.12,33.16,2600.0,29.4251,29.4429,29.4074,29.4429,2600.0
2011-12-23 10:50:00,33.15,33.21,33.15,33.21,5100.0,29.434,29.4873,29.434,29.4873,5100.0
2011-12-23 11:00:00,33.22,33.25,33.21,33.23,1900.0,29.4962,29.5228,29.4873,29.5051,1900.0
2011-12-23 11:10:00,33.22,33.34,33.22,33.34,2000.0,29.4962,29.6027,29.4962,29.6027,2000.0
2011-12-23 11:20:00,33.33,33.34,33.31,33.31,1700.0,29.5938,29.6027,29.5761,29.5761,1700.0
2011-12-23 11:30:00,33.34,33.37,33.28,33.33,9000.0,29.6027,29.6294,29.5494,29.5938,9000.0
2011-12-23 11:40:00,33.33,33.41,33.31,33.4,5800.0,29.5938,29.6649,29.5761,29.656,5800.0
2011-12-23 11:50:00,33.41,33.43,33.39,33.41,2400.0,29.6649,29.6826,29.6471,29.6649,2400.0
2011-12-23 12:00:00,33.4,33.42,33.37,33.41,2900.0,29.656,29.6738,29.6294,29.6649,2900.0
2011-12-23 12:10:00,33.42,33.44,33.38,33.38,3200.0,29.6738,29.6915,29.6382,29.6382,3200.0
2011-12-23 12:20:00,33.37,33.4,33.35,33.35,4200.0,29.6294,29.656,29.6116,29.6116,4200.0
2011-12-23 12:30:00,33.34,33.39,33.32,33.39,2700.0,29.6027,29.6471,29.585,29.6471,2700.0
2011-12-23 12:40:00,33.4,33.43,33.4,33.42,5000.0,29.656,29.6826,29.656,29.6738,5000.0
2011-12-23 12:50:00,33.41,33.45,33.39,33.4,3500.0,29.6649,29.7004,29.6471,29.656,3500.0
2011-12-23 13:00:00,33.4,33.4,33.28,33.28,7000.0,29.656,29.656,29.5494,29.5494,7000.0
2011-12-23 13:10:00,33.29,33.29,33.24,33.24,2700.0,29.5583,29.5583,29.5139,29.5139,2700.0
2011-12-23 13:20:00,33.24,33.25,33.23,33.23,2000.0,29.5139,29.5228,29.5051,29.5051,2000.0
2011-12-23 13:30:00,33.21,33.25,33.19,33.25,2400.0,29.4873,29.5228,29.4695,29.5228,2400.0
2011-12-23 13:40:00,33.25,33.25,33.24,33.25,500.0,29.5228,29.5228,29.5139,29.5228,500.0
2011-12-23 13:50:00,33.26,33.29,33.25,33.28,1800.0,29.5317,29.5583,29.5228,29.5494,1800.0
2011-12-23 14:00:00,33.28,33.29,33.24,33.24,4200.0,29.5494,29.5583,29.5139,29.5139,4200.0
2011-12-23 14:10:00,33.24,33.25,33.22,33.23,3300.0,29.5139,29.5228,29.4962,29.5051,3300.0
2011-12-23 14:20:00,33.26,33.29,33.26,33.28,1700.0,29.5317,29.5583,29.5317,29.5494,1700.0
2011-12-23 14:30:00,33.29,33.34,33.29,33.31,5100.0,29.5583,29.6027,29.5583,29.5761,5100.0
2011-12-23 14:40:00,33.31,33.31,33.28,33.28,1800.0,29.5761,29.5761,29.5494,29.5494,1800.0
2011-12-23 14:50:00,33.29,33.32,33.28,33.32,2200.0,29.5583,29.585,29.5494,29.585,2200.0
2011-12-23 15:00:00,33.32,33.32,33.27,33.29,3400.0,29.585,29.585,29.5406,29.5583,3400.0
2011-12-23 15:10:00,33.29,33.34,33.28,33.34,4800.0,29.5583,29.6027,29.5494,29.6027,4800.0
2011-12-23 15:20:00,33.35,33.35,33.29,33.31,7500.0,29.6116,29.6116,29.5583,29.5761,7500.0
2011-12-23 15:30:00,33.29,33.34,33.29,33.29,5400.0,29.5583,29.6027,29.5583,29.5583,5400.0
2011-12-23 15:40:00,33.3,33.35,33.26,33.32,8800.0,29.5672,29.6116,29.5317,29.585,8800.0
2011-12-23 15:50:00,33.33,33.42,33.33,33.39,15400.0,29.5938,29.6738,29.5938,29.6471,15400.0
2011-12-27 09:30:00,33.31,33.35,33.09,33.19,4000.0,29.5761,29.6116,29.3807,29.4695,4000.0
2011-12-27 09:40:00,33.19,33.32,33.19,33.32,9000.0,29.4695,29.585,29.4695,29.585,9000.0
2011-12-27 09:50:00,33.34,33.38,33.3,33.35,3900.0,29.6027,29.6382,29.5672,29.6116,3900.0
2011-12-27 10:00:00,33.36,33.62,33.29,33.61,13200.0,29.6205,29.8513,29.5583,29.8425,13200.0
2011-12-27 10:10:00,33.61,33.62,33.49,33.49,3500.0,29.8425,29.8513,29.7359,29.7359,3500.0
2011-12-27 10:20:00,33.5,33.5,33.38,33.5,7200.0,29.7448,29.7448,29.6382,29.7448,7200.0
2011-12-27 10:30:00,33.46,33.48,33.42,33.43,14600.0,29.7093,29.727,29.6738,29.6826,14600.0
2011-12-27 10:40:00,33.44,33.45,33.43,33.44,2000.0,29.6915,29.7004,29.6826,29.6915,2000.0
2011-12-27 10:50:00,33.44,33.45,33.39,33.44,7200.0,29.6915,29.7004,29.6471,29.6915,7200.0
2011-12-27 11:00:00,33.4,33.42,33.4,33.42,2400.0,29.656,29.6738,29.656,29.6738,2400.0
2011-12-27 11:10:00,33.42,33.47,33.38,33.42,6300.0,29.6738,29.7182,29.6382,29.6738,6300.0
2011-12-27 11:20:00,33.41,33.51,33.41,33.5,5500.0,29.6649,29.7537,29.6649,29.7448,5500.0
2011-12-27 11:30:00,33.49,33.51,33.44,33.44,4500.0,29.7359,29.7537,29.6915,29.6915,4500.0
2011-12-27 11:40:00,33.46,33.48,33.45,33.45,2000.0,29.7093,29.727,29.7004,29.7004,2000.0
2011-12-27 11:50:00,33.44,33.46,33.44,33.46,1700.0,29.6915,29.7093,29.6915,29.7093,1700.0
2011-12-27 12:00:00,33.45,33.56,33.44,33.56,4400.0,29.7004,29.7981,29.6915,29.7981,4400.0
2011-12-27 12:10:00,33.52,33.54,33.48,33.52,3000.0,29.7625,29.7803,29.727,29.7625,3000.0
2011-12-27 12:20:00,33.48,33.55,33.48,33.55,800.0,29.727,29.7892,29.727,29.7892,800.0
2011-12-27 12:30:00,33.51,33.57,33.51,33.57,1300.0,29.7537,29.8069,29.7537,29.8069,1300.0
2011-12-27 12:40:00,33.54,33.55,33.5,33.52,1600.0,29.7803,29.7892,29.7448,29.7625,1600.0
2011-12-27 12:50:00,33.51,33.59,33.5,33.58,2300.0,29.7537,29.8247,29.7448,29.8158,2300.0
2011-12-27 13:00:00,33.59,33.59,33.47,33.47,2700.0,29.8247,29.8247,29.7182,29.7182,2700.0
2011-12-27 13:10:00,33.47,33.48,33.47,33.47,3300.0,29.7182,29.727,29.7182,29.7182,3300.0
2011-12-27 13:20:00,33.47,33.48,33.4,33.46,3600.0,29.7182,29.727,29.656,29.7093,3600.0
2011-12-27 13:30:00,33.48,33.54,33.46,33.54,900.0,29.727,29.7803,29.7093,29.7803,900.0
2011-12-27 13:40:00,33.53,33.6,33.53,33.57,2700.0,29.7714,29.8336,29.7714,29.8069,2700.0
2011-12-27 13:50:00,33.59,33.59,33.51,33.56,2100.0,29.8247,29.8247,29.7537,29.7981,2100.0
2011-12-27 14:00:00,33.56,33.58,33.52,33.58,6900.0,29.7981,29.8158,29.7625,29.8158,6900.0
2011-12-27 14:10:00,33.58,33.6,33.55,33.55,2100.0,29.8158,29.8336,29.7892,29.7892,2100.0
2011-12-27 14:20:00,33.57,33.59,33.55,33.56,4800.0,29.8069,29.8247,29.7892,29.7981,4800.0
2011-12-27 14:30:00,33.57,33.63,33.53,33.62,9800.0,29.8069,29.8602,29.7714,29.8513,9800.0
2011-12-27 14:40:00,33.61,33.65,33.61,33.63,6800.0,29.8425,29.878,29.8425,29.8602,6800.0
2011-12-27 14:50:00,33.65,33.65,33.62,33.64,8700.0,29.878,29.878,29.8513,29.8691,8700.0
2011-12-27 15:00:00,33.63,33.64,33.62,33.62,2800.0,29.8602,29.8691,29.8513,29.8513,2800.0
2011-12-27 15:10:00,33.62,33.63,33.59,33.59,20300.0,29.8513,29.8602,29.8247,29.8247,20300.0
2011-12-27 15:20:00,33.59,33.61,33.55,33.55,15400.0,29.8247,29.8425,29.7892,29.7892,15400.0
2011-12-27 15:30:00,33.58,33.6,33.49,33.49,22600.0,29.8158,29.8336,29.7359,29.7359,22600.0
2011-12-27 15:40:00,33.49,33.56,33.46,33.53,11900.0,29.7359,29.7981,29.7093,29.7714,11900.0
2011-12-27 15:50:00,33.53,33.53,33.42,33.42,35200.0,29.7714,29.7714,29.6738,29.6738,35200.0
2011-12-28 09:30:00,33.39,33.4,33.08,33.13,4900.0,29.6471,29.656,29.3719,29.4163,4900.0
2011-12-28 09:40:00,33.11,33.33,33.11,33.2,5500.0,29.3985,29.5938,29.3985,29.4784,5500.0
2011-12-28 09:50:00,33.2,33.21,33.0,33.12,3800.0,29.4784,29.4873,29.3008,29.4074,3800.0
2011-12-28 10:00:00,33.16,33.19,33.12,33.15,6700.0,29.4429,29.4695,29.4074,29.434,6700.0
2011-12-28 10:10:00,33.16,33.16,32.95,32.95,15600.0,29.4429,29.4429,29.2564,29.2564,15600.0
2011-12-28 10:20:00,32.96,33.01,32.89,32.89,4700.0,29.2653,29.3097,29.2032,29.2032,4700.0
2011-12-28 10:30:00,32.89,32.89,32.76,32.76,3900.0,29.2032,29.2032,29.0877,29.0877,3900.0
2011-12-28 10:40:00,32.77,32.84,32.77,32.82,4800.0,29.0966,29.1588,29.0966,29.141,4800.0
2011-12-28 10:50:00,32.84,32.88,32.78,32.78,2900.0,29.1588,29.1943,29.1055,29.1055,2900.0
2011-12-28 11:00:00,32.78,32.78,32.73,32.77,2700.0,29.1055,29.1055,29.0611,29.0966,2700.0
2011-12-28 11:10:00,32.75,32.76,32.68,32.69,5900.0,29.0789,29.0877,29.0167,29.0256,5900.0
2011-12-28 11:20:00,32.69,32.7,32.6,32.6,2800.0,29.0256,29.0345,28.9457,28.9457,2800.0
2011-12-28 11:30:00,32.61,32.61,32.53,32.55,4400.0,28.9546,28.9546,28.8835,28.9013,4400.0
2011-12-28 11:40:00,32.55,32.58,32.51,32.56,1100.0,28.9013,28.9279,28.8658,28.9102,1100.0
2011-12-28 11:50:00,32.56,32.64,32.56,32.59,2900.0,28.9102,28.9812,28.9102,28.9368,2900.0
2011-12-28 12:00:00,32.62,32.62,32.56,32.59,3200.0,28.9634,28.9634,28.9102,28.9368,3200.0
2011-12-28 12:10:00,32.62,32.72,32.6,32.71,1400.0,28.9634,29.0522,28.9457,29.0433,1400.0
2011-12-28 12:20:00,32.74,32.78,32.64,32.65,3100.0,29.07,29.1055,28.9812,28.9901,3100.0
2011-12-28 12:30:00,32.66,32.7,32.66,32.7,400.0,28.9989,29.0345,28.9989,29.0345,400.0
2011-12-28 12:40:00,32.7,32.71,32.67,32.71,2000.0,29.0345,29.0433,29.0078,29.0433,2000.0
2011-12-28 12:50:00,32.69,32.71,32.64,32.7,2500.0,29.0256,29.0433,28.9812,29.0345,2500.0
2011-12-28 13:00:00,32.73,32.73,32.66,32.66,2100.0,29.0611,29.0611,28.9989,28.9989,2100.0
2011-12-28 13:10:00,32.67,32.72,32.64,32.72,2100.0,29.0078,29.0522,28.9812,29.0522,2100.0
2011-12-28 13:20:00,32.73,32.78,32.71,32.72,3000.0,29.0611,29.1055,29.0433,29.0522,3000.0
2011-12-28 13:30:00,32.75,32.8,32.69,32.8,2500.0,29.0789,29.1233,29.0256,29.1233,2500.0
2011-12-28 13:40:00,32.81,32.81,32.67,32.69,2500.0,29.1321,29.1321,29.0078,29.0256,2500.0
2011-12-28 13:50:00,32.71,32.71,32.68,32.7,2200.0,29.0433,29.0433,29.0167,29.0345,2200.0
2011-12-28 14:00:00,32.69,32.69,32.59,32.59,4700.0,29.0256,29.0256,28.9368,28.9368,4700.0
2011-12-28 14:10:00,32.58,32.61,32.53,32.53,3100.0,28.9279,28.9546,28.8835,28.8835,3100.0
2011-12-28 14:20:00,32.55,32.57,32.51,32.55,4700.0,28.9013,28.919,28.8658,28.9013,4700.0
2011-12-28 14:30:00,32.54,32.55,32.43,32.43,8500.0,28.8924,28.9013,28.7947,28.7947,8500.0
2011-12-28 14:40:00,32.42,32.45,32.41,32.42,2600.0,28.7859,28.8125,28.777,28.7859,2600.0
2011-12-28 14:50:00,32.42,32.42,32.35,32.38,7800.0,28.7859,28.7859,28.7237,28.7503,7800.0
2011-12-28 15:00:00,32.37,32.43,32.37,32.43,5800.0,28.7415,28.7947,28.7415,28.7947,5800.0
2011-12-28 15:10:00,32.43,32.49,32.34,32.4,11300.0,28.7947,28.848,28.7148,28.7681,11300.0
2011-12-28 15:20:00,32.41,32.44,32.34,32.4,13300.0,28.777,28.8036,28.7148,28.7681,13300.0
2011-12-28 15:30:00,32.39,32.46,32.38,32.42,13500.0,28.7592,28.8214,28.7503,28.7859,13500.0
2011-12-28 15:40:00,32.43,32.5,32.41,32.49,16300.0,28.7947,28.8569,28.777,28.848,16300.0
2011-12-28 15:50:00,32.48,32.48,32.37,32.39,30500.0,28.8391,28.8391,28.7415,28.7592,30500.0
2011-12-29 09:30:00,32.54,32.63,32.49,32.61,4200.0,28.8924,28.9723,28.848,28.9546,4200.0
2011-12-29 09:40:00,32.6,32.65,32.49,32.51,3600.0,28.9457,28.9901,28.848,28.8658,3600.0
2011-12-29 09:50:00,32.49,32.59,32.49,32.55,2200.0,28.848,28.9368,28.848,28.9013,2200.0
2011-12-29 10:00:00,32.58,32.68,32.58,32.68,1500.0,28.9279,29.0167,28.9279,29.0167,1500.0
2011-12-29 10:10:00,32.71,32.75,32.71,32.74,2000.0,29.0433,29.0789,29.0433,29.07,2000.0
2011-12-29 10:20:00,32.75,32.79,32.7,32.71,5600.0,29.0789,29.1144,29.0345,29.0433,5600.0
2011-12-29 10:30:00,32.7,32.73,32.67,32.71,10700.0,29.0345,29.0611,29.0078,29.0433,10700.0
2011-12-29 10:40:00,32.72,32.72,32.63,32.64,10900.0,29.0522,29.0522,28.9723,28.9812,10900.0
2011-12-29 10:50:00,32.64,32.66,32.64,32.66,600.0,28.9812,28.9989,28.9812,28.9989,600.0
2011-12-29 11:00:00,32.69,32.69,32.62,32.62,1800.0,29.0256,29.0256,28.9634,28.9634,1800.0
2011-12-29 11:10:00,32.65,32.65,32.65,32.65,200.0,28.9901,28.9901,28.9901,28.9901,200.0
2011-12-29 11:20:00,32.63,32.65,32.6,32.64,3300.0,28.9723,28.9901,28.9457,28.9812,3300.0
2011-12-29 11:30:00,32.67,32.75,32.64,32.74,21400.0,29.0078,29.0789,28.9812,29.07,21400.0
2011-12-29 11:40:00,32.76,32.87,32.75,32.85,3100.0,29.0877,29.1854,29.0789,29.1677,3100.0
2011-12-29 11:50:00,32.87,32.91,32.86,32.9,1400.0,29.1854,29.2209,29.1765,29.212,1400.0
2011-12-29 12:00:00,32.9,32.91,32.87,32.9,2300.0,29.212,29.2209,29.1854,29.212,2300.0
2011-12-29 12:10:00,32.89,32.89,32.78,32.8,3000.0,29.2032,29.2032,29.1055,29.1233,3000.0
2011-12-29 12:20:00,32.81,32.84,32.8,32.84,700.0,29.1321,29.1588,29.1233,29.1588,700.0
2011-12-29 12:30:00,32.85,32.85,32.76,32.79,2700.0,29.1677,29.1677,29.0877,29.1144,2700.0
2011-12-29 12:40:00,32.8,32.81,32.78,32.8,2700.0,29.1233,29.1321,29.1055,29.1233,2700.0
2011-12-29 12:50:00,32.81,32.81,32.76,32.81,3000.0,29.1321,29.1321,29.0877,29.1321,3000.0
2011-12-29 13:00:00,32.8,32.82,32.8,32.8,1700.0,29.1233,29.141,29.1233,29.1233,1700.0
2011-12-29 13:10:00,32.79,32.79,32.7,32.7,1400.0,29.1144,29.1144,29.0345,29.0345,1400.0
2011-12-29 13:20:00,32.69,32.74,32.69,32.74,1200.0,29.0256,29.07,29.0256,29.07,1200.0
2011-12-29 13:30:00,32.74,32.8,32.74,32.8,3500.0,29.07,29.1233,29.07,29.1233,3500.0
2011-12-29 13:40:00,32.8,32.82,32.75,32.79,2200.0,29.1233,29.141,29.0789,29.1144,2200.0
2011-12-29 13:50:00,32.77,32.81,32.77,32.8,1700.0,29.0966,29.1321,29.0966,29.1233,1700.0
2011-12-29 14:00:00,32.78,32.8,32.74,32.74,3800.0,29.1055,29.1233,29.07,29.07,3800.0
2011-12-29 14:10:00,32.77,32.78,32.76,32.77,1100.0,29.0966,29.1055,29.0877,29.0966,1100.0
2011-12-29 14:20:00,32.76,32.8,32.76,32.77,1500.0,29.0877,29.1233,29.0877,29.0966,1500.0
2011-12-29 14:30:00,32.75,32.75,32.71,32.74,5300.0,29.0789,29.0789,29.0433,29.07,5300.0
2011-12-29 14:40:00,32.71,32.78,32.71,32.76,1900.0,29.0433,29.1055,29.0433,29.0877,1900.0
2011-12-29 14:50:00,32.75,32.8,32.75,32.78,3100.0,29.0789,29.1233,29.0789,29.1055,3100.0
2011-12-29 15:00:00,32.79,32.81,32.78,32.8,5900.0,29.1144,29.1321,29.1055,29.1233,5900.0
2011-12-29 15:10:00,32.8,32.81,32.79,32.8,10200.0,29.1233,29.1321,29.1144,29.1233,10200.0
2011-12-29 15:20:00,32.81,32.82,32.74,32.79,6300.0,29.1321,29.141,29.07,29.1144,6300.0
2011-12-29 15:30:00,32.77,32.83,32.77,32.83,5800.0,29.0966,29.1499,29.0966,29.1499,5800.0
2011-12-29 15:40:00,32.83,32.86,32.74,32.74,15500.0,29.1499,29.1765,29.07,29.07,15500.0
2011-12-29 15:50:00,32.76,32.79,32.73,32.79,46100.0,29.0877,29.1144,29.0611,29.1144,46100.0
2011-12-30 09:30:00,32.85,32.94,32.55,32.64,3700.0,29.1677,29.2476,28.9013,28.9812,3700.0
2011-12-30 09:40:00,32.68,32.81,32.63,32.81,2500.0,29.0167,29.1321,28.9723,29.1321,2500.0
2011-12-30 09:50:00,32.83,32.83,32.7,32.7,3800.0,29.1499,29.1499,29.0345,29.0345,3800.0
2011-12-30 10:00:00,32.76,32.85,32.75,32.77,5700.0,29.0877,29.1677,29.0789,29.0966,5700.0
2011-12-30 10:10:00,32.82,32.82,32.68,32.71,6200.0,29.141,29.141,29.0167,29.0433,6200.0
2011-12-30 10:20:00,32.72,32.75,32.72,32.75,1800.0,29.0522,29.0789,29.0522,29.0789,1800.0
2011-12-30 10:30:00,32.74,32.82,32.71,32.81,3700.0,29.07,29.141,29.0433,29.1321,3700.0
2011-12-30 10:40:00,32.79,32.81,32.76,32.77,2500.0,29.1144,29.1321,29.0877,29.0966,2500.0
2011-12-30 10:50:00,32.77,32.81,32.76,32.77,5000.0,29.0966,29.1321,29.0877,29.0966,5000.0
2011-12-30 11:00:00,32.79,32.83,32.77,32.78,5300.0,29.1144,29.1499,29.0966,29.1055,5300.0
2011-12-30 11:10:00,32.78,32.78,32.74,32.78,1300.0,29.1055,29.1055,29.07,29.1055,1300.0
2011-12-30 11:20:00,32.83,32.83,32.74,32.74,3100.0,29.1499,29.1499,29.07,29.07,3100.0
2011-12-30 11:30:00,32.75,32.81,32.75,32.8,1700.0,29.0789,29.1321,29.0789,29.1233,1700.0
2011-12-30 11:40:00,32.79,32.85,32.79,32.85,1600.0,29.1144,29.1677,29.1144,29.1677,1600.0
2011-12-30 11:50:00,32.8,32.82,32.8,32.81,800.0,29.1233,29.141,29.1233,29.1321,800.0
2011-12-30 12:00:00,32.81,32.83,32.75,32.82,5800.0,29.1321,29.1499,29.0789,29.141,5800.0
2011-12-30 12:10:00,32.77,32.78,32.74,32.74,1300.0,29.0966,29.1055,29.07,29.07,1300.0
2011-12-30 12:20:00,32.74,32.75,32.72,32.74,1900.0,29.07,29.0789,29.0522,29.07,1900.0
2011-12-30 12:30:00,32.72,32.77,32.7,32.74,2100.0,29.0522,29.0966,29.0345,29.07,2100.0
2011-12-30 12:40:00,32.74,32.81,32.73,32.77,1500.0,29.07,29.1321,29.0611,29.0966,1500.0
2011-12-30 12:50:00,32.79,32.84,32.78,32.82,9900.0,29.1144,29.1588,29.1055,29.141,9900.0
2011-12-30 13:00:00,32.86,32.89,32.83,32.86,2800.0,29.1765,29.2032,29.1499,29.1765,2800.0
2011-12-30 13:10:00,32.88,32.88,32.87,32.88,1000.0,29.1943,29.1943,29.1854,29.1943,1000.0
2011-12-30 13:20:00,32.86,32.88,32.85,32.87,2700.0,29.1765,29.1943,29.1677,29.1854,2700.0
2011-12-30 13:30:00,32.89,32.89,32.86,32.88,800.0,29.2032,29.2032,29.1765,29.1943,800.0
2011-12-30 13:40:00,32.89,32.92,32.89,32.92,1900.0,29.2032,29.2298,29.2032,29.2298,1900.0
2011-12-30 13:50:00,32.89,32.96,32.89,32.96,1200.0,29.2032,29.2653,29.2032,29.2653,1200.0
2011-12-30 14:00:00,32.96,32.96,32.95,32.95,2100.0,29.2653,29.2653,29.2564,29.2564,2100.0
2011-12-30 14:10:00,32.94,32.95,32.89,32.9,2600.0,29.2476,29.2564,29.2032,29.212,2600.0
2011-12-30 14:20:00,32.88,32.88,32.81,32.84,4200.0,29.1943,29.1943,29.1321,29.1588,4200.0
2011-12-30 14:30:00,32.85,32.88,32.85,32.86,3800.0,29.1677,29.1943,29.1677,29.1765,3800.0
2011-12-30 14:40:00,32.86,32.92,32.86,32.92,8700.0,29.1765,29.2298,29.1765,29.2298,8700.0
2011-12-30 14:50:00,32.92,32.98,32.92,32.93,10500.0,29.2298,29.2831,29.2298,29.2387,10500.0
2011-12-30 15:00:00,32.93,32.99,32.93,32.96,3100.0,29.2387,29.292,29.2387,29.2653,3100.0
2011-12-30 15:10:00,32.96,33.04,32.95,33.03,10000.0,29.2653,29.3364,29.2564,29.3275,10000.0
2011-12-30 15:20:00,33.03,33.05,33.02,33.05,8500.0,29.3275,29.3452,29.3186,29.3452,8500.0
2011-12-30 15:30:00,33.05,33.06,33.0,33.03,32000.0,29.3452,29.3541,29.3008,29.3275,32000.0
2011-12-30 15:40:00,33.03,33.11,33.03,33.04,17100.0,29.3275,29.3985,29.3275,29.3364,17100.0
2011-12-30 15:50:00,33.03,33.04,32.9,32.91,59300.0,29.3275,29.3364,29.212,29.2209,59300.0
2012-01-03 09:30:00,33.89,33.89,33.46,33.48,23900.0,30.0911,30.0911,29.7093,29.727,23900.0
2012-01-03 09:40:00,33.5,33.54,33.24,33.24,13800.0,29.7448,29.7803,29.5139,29.5139,13800.0
2012-01-03 09:50:00,33.23,33.37,33.17,33.31,16400.0,29.5051,29.6294,29.4518,29.5761,16400.0
2012-01-03 10:00:00,33.28,33.54,33.24,33.52,18500.0,29.5494,29.7803,29.5139,29.7625,18500.0
2012-01-03 10:10:00,33.54,33.71,33.49,33.62,29100.0,29.7803,29.9312,29.7359,29.8513,29100.0
2012-01-03 10:20:00,33.6,33.65,33.6,33.64,36500.0,29.8336,29.878,29.8336,29.8691,36500.0
2012-01-03 10:30:00,33.64,33.64,33.6,33.6,8400.0,29.8691,29.8691,29.8336,29.8336,8400.0
2012-01-03 10:40:00,33.6,33.68,33.6,33.61,4600.0,29.8336,29.9046,29.8336,29.8425,4600.0
2012-01-03 10:50:00,33.61,33.63,33.6,33.6,4200.0,29.8425,29.8602,29.8336,29.8336,4200.0
2012-01-03 11:00:00,33.62,33.7,33.6,33.62,5900.0,29.8513,29.9224,29.8336,29.8513,5900.0
2012-01-03 11:10:00,33.62,33.62,33.5,33.5,10800.0,29.8513,29.8513,29.7448,29.7448,10800.0
2012-01-03 11:20:00,33.49,33.49,33.34,33.34,4100.0,29.7359,29.7359,29.6027,29.6027,4100.0
2012-01-03 11:30:00,33.32,33.36,33.23,33.24,6900.0,29.585,29.6205,29.5051,29.5139,6900.0
2012-01-03 11:40:00,33.23,33.23,33.08,33.09,11300.0,29.5051,29.5051,29.3719,29.3807,11300.0
2012-01-03 11:50:00,33.1,33.15,33.02,33.02,12900.0,29.3896,29.434,29.3186,29.3186,12900.0
2012-01-03 12:00:00,33.02,33.09,32.94,33.09,11400.0,29.3186,29.3807,29.2476,29.3807,11400.0
2012-01-03 12:10:00,33.08,33.17,33.02,33.17,12700.0,29.3719,29.4518,29.3186,29.4518,12700.0
2012-01-03 12:20:00,33.16,33.22,33.16,33.21,5900.0,29.4429,29.4962,29.4429,29.4873,5900.0
2012-01-03 12:30:00,33.19,33.19,32.89,32.92,3200.0,29.4695,29.4695,29.2032,29.2298,3200.0
2012-01-03 12:40:00,32.92,32.93,32.81,32.84,4600.0,29.2298,29.2387,29.1321,29.1588,4600.0
2012-01-03 12:50:00,32.82,32.86,32.75,32.79,4300.0,29.141,29.1765,29.0789,29.1144,4300.0
2012-01-03 13:00:00,32.77,32.88,32.71,32.75,7200.0,29.0966,29.1943,29.0433,29.0789,7200.0
2012-01-03 13:10:00,32.77,32.85,32.77,32.85,6800.0,29.0966,29.1677,29.0966,29.1677,6800.0
2012-01-03 13:20:00,32.86,32.86,32.79,32.82,5300.0,29.1765,29.1765,29.1144,29.141,5300.0
2012-01-03 13:30:00,32.81,32.81,32.68,32.68,10800.0,29.1321,29.1321,29.0167,29.0167,10800.0
2012-01-03 13:40:00,32.69,32.74,32.68,32.7,6300.0,29.0256,29.07,29.0167,29.0345,6300.0
2012-01-03 13:50:00,32.72,32.81,32.72,32.81,7000.0,29.0522,29.1321,29.0522,29.1321,7000.0
2012-01-03 14:00:00,32.82,32.9,32.81,32.86,12100.0,29.141,29.212,29.1321,29.1765,12100.0
2012-01-03 14:10:00,32.86,32.87,32.69,32.77,17500.0,29.1765,29.1854,29.0256,29.0966,17500.0
2012-01-03 14:20:00,32.78,32.81,32.76,32.77,8300.0,29.1055,29.1321,29.0877,29.0966,8300.0
2012-01-03 14:30:00,32.78,32.81,32.76,32.76,9900.0,29.1055,29.1321,29.0877,29.0877,9900.0
2012-01-03 14:40:00,32.74,32.77,32.73,32.76,10600.0,29.07,29.0966,29.0611,29.0877,10600.0
2012-01-03 14:50:00,32.75,32.76,32.72,32.76,13400.0,29.0789,29.0877,29.0522,29.0877,13400.0
2012-01-03 15:00:00,32.77,32.84,32.76,32.83,35200.0,29.0966,29.1588,29.0877,29.1499,35200.0
2012-01-03 15:10:00,32.83,32.85,32.8,32.84,26000.0,29.1499,29.1677,29.1233,29.1588,26000.0
2012-01-03 15:20:00,32.84,32.86,32.78,32.85,37200.0,29.1588,29.1765,29.1055,29.1677,37200.0
2012-01-03 15:30:00,32.83,32.87,32.81,32.85,23600.0,29.1499,29.1854,29.1321,29.1677,23600.0
2012-01-03 15:40:00,32.87,32.9,32.8,32.89,41600.0,29.1854,29.212,29.1233,29.2032,41600.0
2012-01-03 15:50:00,32.88,32.9,32.77,32.79,130700.0,29.1943,29.212,29.0966,29.1144,130700.0
2012-01-04 09:30:00,32.63,32.74,32.54,32.68,9700.0,28.9723,29.07,28.8924,29.0167,9700.0
2012-01-04 09:40:00,32.69,32.7,32.52,32.59,7700.0,29.0256,29.0345,28.8746,28.9368,7700.0
2012-01-04 09:50:00,32.6,32.67,32.6,32.62,16600.0,28.9457,29.0078,28.9457,28.9634,16600.0
2012-01-04 10:00:00,32.62,32.7,32.58,32.6,64400.0,28.9634,29.0345,28.9279,28.9457,64400.0
2012-01-04 10:10:00,32.6,32.64,32.53,32.57,6100.0,28.9457,28.9812,28.8835,28.919,6100.0
2012-01-04 10:20:00,32.56,32.58,32.52,32.55,4000.0,28.9102,28.9279,28.8746,28.9013,4000.0
2012-01-04 10:30:00,32.54,32.6,32.53,32.56,18800.0,28.8924,28.9457,28.8835,28.9102,18800.0
2012-01-04 10:40:00,32.57,32.57,32.49,32.52,6400.0,28.919,28.919,28.848,28.8746,6400.0
2012-01-04 10:50:00,32.52,32.57,32.5,32.5,6400.0,28.8746,28.919,28.8569,28.8569,6400.0
2012-01-04 11:00:00,32.51,32.55,32.49,32.52,3500.0,28.8658,28.9013,28.848,28.8746,3500.0
2012-01-04 11:10:00,32.53,32.56,32.53,32.54,6600.0,28.8835,28.9102,28.8835,28.8924,6600.0
2012-01-04 11:20:00,32.54,32.56,32.5,32.5,4000.0,28.8924,28.9102,28.8569,28.8569,4000.0
2012-01-04 11:30:00,32.49,32.58,32.45,32.55,4400.0,28.848,28.9279,28.8125,28.9013,4400.0
2012-01-04 11:40:00,32.55,32.6,32.5,32.51,10100.0,28.9013,28.9457,28.8569,28.8658,10100.0
2012-01-04 11:50:00,32.48,32.48,32.44,32.45,3300.0,28.8391,28.8391,28.8036,28.8125,3300.0
2012-01-04 12:00:00,32.43,32.56,32.43,32.54,52000.0,28.7947,28.9102,28.7947,28.8924,52000.0
2012-01-04 12:10:00,32.53,32.56,32.52,32.52,8100.0,28.8835,28.9102,28.8746,28.8746,8100.0
2012-01-04 12:20:00,32.52,32.55,32.45,32.48,14500.0,28.8746,28.9013,28.8125,28.8391,14500.0
2012-01-04 12:30:00,32.46,32.48,32.39,32.4,17300.0,28.8214,28.8391,28.7592,28.7681,17300.0
2012-01-04 12:40:00,32.4,32.4,32.33,32.34,11100.0,28.7681,28.7681,28.7059,28.7148,11100.0
2012-01-04 12:50:00,32.35,32.36,32.29,32.33,11500.0,28.7237,28.7326,28.6704,28.7059,11500.0
2012-01-04 13:00:00,32.34,32.34,32.31,32.33,3400.0,28.7148,28.7148,28.6882,28.7059,3400.0
2012-01-04 13:10:00,32.32,32.34,32.25,32.26,7300.0,28.6971,28.7148,28.6349,28.6438,7300.0
2012-01-04 13:20:00,32.31,32.32,32.29,32.29,10500.0,28.6882,28.6971,28.6704,28.6704,10500.0
2012-01-04 13:30:00,32.29,32.35,32.29,32.35,6400.0,28.6704,28.7237,28.6704,28.7237,6400.0
2012-01-04 13:40:00,32.34,32.39,32.33,32.38,9400.0,28.7148,28.7592,28.7059,28.7503,9400.0
2012-01-04 13:50:00,32.38,32.38,32.33,32.33,5900.0,28.7503,28.7503,28.7059,28.7059,5900.0
2012-01-04 14:00:00,32.36,32.37,32.3,32.34,6900.0,28.7326,28.7415,28.6793,28.7148,6900.0
2012-01-04 14:10:00,32.34,32.39,32.31,32.34,5200.0,28.7148,28.7592,28.6882,28.7148,5200.0
2012-01-04 14:20:00,32.34,32.35,32.29,32.31,20700.0,28.7148,28.7237,28.6704,28.6882,20700.0
2012-01-04 14:30:00,32.31,32.46,32.31,32.46,14700.0,28.6882,28.8214,28.6882,28.8214,14700.0
2012-01-04 14:40:00,32.46,32.53,32.46,32.5,20600.0,28.8214,28.8835,28.8214,28.8569,20600.0
2012-01-04 14:50:00,32.51,32.56,32.48,32.48,46300.0,28.8658,28.9102,28.8391,28.8391,46300.0
2012-01-04 15:00:00,32.5,32.5,32.43,32.49,8100.0,28.8569,28.8569,28.7947,28.848,8100.0
2012-01-04 15:10:00,32.49,32.51,32.48,32.49,25500.0,28.848,28.8658,28.8391,28.848,25500.0
2012-01-04 15:20:00,32.49,32.51,32.49,32.5,10500.0,28.848,28.8658,28.848,28.8569,10500.0
2012-01-04 15:30:00,32.5,32.51,32.44,32.44,16100.0,28.8569,28.8658,28.8036,28.8036,16100.0
2012-01-04 15:40:00,32.44,32.47,32.4,32.43,56800.0,28.8036,28.8302,28.7681,28.7947,56800.0
2012-01-04 15:50:00,32.44,32.45,32.31,32.34,129400.0,28.8036,28.8125,28.6882,28.7148,129400.0
2012-01-05 09:30:00,32.27,32.34,32.16,32.27,9500.0,28.6527,28.7148,28.555,28.6527,9500.0
2012-01-05 09:40:00,32.24,32.27,32.0,32.08,5900.0,28.626,28.6527,28.4129,28.484,5900.0
2012-01-05 09:50:00,32.08,32.18,32.04,32.18,17700.0,28.484,28.5728,28.4484,28.5728,17700.0
2012-01-05 10:00:00,32.15,32.26,32.09,32.25,25100.0,28.5461,28.6438,28.4928,28.6349,25100.0
2012-01-05 10:10:00,32.23,32.4,32.2,32.4,10500.0,28.6172,28.7681,28.5905,28.7681,10500.0
2012-01-05 10:20:00,32.42,32.53,32.4,32.49,40500.0,28.7859,28.8835,28.7681,28.848,40500.0
2012-01-05 10:30:00,32.49,32.51,32.38,32.39,5900.0,28.848,28.8658,28.7503,28.7592,5900.0
2012-01-05 10:40:00,32.39,32.4,32.36,32.36,1900.0,28.7592,28.7681,28.7326,28.7326,1900.0
2012-01-05 10:50:00,32.37,32.43,32.33,32.43,7400.0,28.7415,28.7947,28.7059,28.7947,7400.0
2012-01-05 11:00:00,32.42,32.48,32.41,32.43,7500.0,28.7859,28.8391,28.777,28.7947,7500.0
2012-01-05 11:10:00,32.43,32.45,32.41,32.44,1500.0,28.7947,28.8125,28.777,28.8036,1500.0
2012-01-05 11:20:00,32.46,32.52,32.46,32.51,9100.0,28.8214,28.8746,28.8214,28.8658,9100.0
2012-01-05 11:30:00,32.5,32.51,32.41,32.41,3300.0,28.8569,28.8658,28.777,28.777,3300.0
2012-01-05 11:40:00,32.43,32.51,32.43,32.5,4500.0,28.7947,28.8658,28.7947,28.8569,4500.0
2012-01-05 11:50:00,32.5,32.51,32.49,32.49,2500.0,28.8569,28.8658,28.848,28.848,2500.0
2012-01-05 12:00:00,32.5,32.5,32.45,32.5,2200.0,28.8569,28.8569,28.8125,28.8569,2200.0
2012-01-05 12:10:00,32.5,32.51,32.49,32.49,59500.0,28.8569,28.8658,28.848,28.848,59500.0
2012-01-05 12:20:00,32.48,32.54,32.44,32.5,6600.0,28.8391,28.8924,28.8036,28.8569,6600.0
2012-01-05 12:30:00,32.5,32.52,32.49,32.49,3000.0,28.8569,28.8746,28.848,28.848,3000.0
2012-01-05 12:40:00,32.49,32.53,32.49,32.52,14500.0,28.848,28.8835,28.848,28.8746,14500.0
2012-01-05 12:50:00,32.51,32.55,32.49,32.53,11100.0,28.8658,28.9013,28.848,28.8835,11100.0
2012-01-05 13:00:00,32.51,32.51,32.47,32.51,9300.0,28.8658,28.8658,28.8302,28.8658,9300.0
2012-01-05 13:10:00,32.47,32.51,32.45,32.46,6000.0,28.8302,28.8658,28.8125,28.8214,6000.0
2012-01-05 13:20:00,32.48,32.5,32.46,32.48,11600.0,28.8391,28.8569,28.8214,28.8391,11600.0
2012-01-05 13:30:00,32.49,32.5,32.47,32.47,6600.0,28.848,28.8569,28.8302,28.8302,6600.0
2012-01-05 13:40:00,32.48,32.5,32.45,32.45,6600.0,28.8391,28.8569,28.8125,28.8125,6600.0
2012-01-05 13:50:00,32.48,32.48,32.41,32.47,3600.0,28.8391,28.8391,28.777,28.8302,3600.0
2012-01-05 14:00:00,32.45,32.48,32.4,32.48,43200.0,28.8125,28.8391,28.7681,28.8391,43200.0
2012-01-05 14:10:00,32.5,32.5,32.46,32.5,12100.0,28.8569,28.8569,28.8214,28.8569,12100.0
2012-01-05 14:20:00,32.49,32.52,32.46,32.46,6000.0,28.848,28.8746,28.8214,28.8214,6000.0
2012-01-05 14:30:00,32.48,32.49,32.47,32.49,2400.0,28.8391,28.848,28.8302,28.848,2400.0
2012-01-05 14:40:00,32.5,32.6,32.49,32.56,7500.0,28.8569,28.9457,28.848,28.9102,7500.0
2012-01-05 14:50:00,32.56,32.6,32.55,32.58,2400.0,28.9102,28.9457,28.9013,28.9279,2400.0
2012-01-05 15:00:00,32.58,32.62,32.56,32.6,2700.0,28.9279,28.9634,28.9102,28.9457,2700.0
2012-01-05 15:10:00,32.62,32.64,32.54,32.64,6400.0,28.9634,28.9812,28.8924,28.9812,6400.0
2012-01-05 15:20:00,32.63,32.65,32.59,32.59,7800.0,28.9723,28.9901,28.9368,28.9368,7800.0
2012-01-05 15:30:00,32.59,32.63,32.55,32.63,12100.0,28.9368,28.9723,28.9013,28.9723,12100.0
2012-01-05 15:40:00,32.64,32.73,32.64,32.66,15600.0,28.9812,29.0611,28.9812,28.9989,15600.0
2012-01-05 15:50:00,32.69,32.76,32.65,32.71,31900.0,29.0256,29.0877,28.9901,29.0433,31900.0
2012-01-06 09:30:00,32.58,32.58,32.36,32.43,11000.0,28.9279,28.9279,28.7326,28.7947,11000.0
2012-01-06 09:40:00,32.43,32.49,32.37,32.49,8100.0,28.7947,28.848,28.7415,28.848,8100.0
2012-01-06 09:50:00,32.48,32.53,32.47,32.5,15200.0,28.8391,28.8835,28.8302,28.8569,15200.0
2012-01-06 10:00:00,32.5,32.57,32.46,32.56,13300.0,28.8569,28.919,28.8214,28.9102,13300.0
2012-01-06 10:10:00,32.55,32.68,32.52,32.68,128900.0,28.9013,29.0167,28.8746,29.0167,128900.0
2012-01-06 10:20:00,32.66,32.71,32.66,32.69,4600.0,28.9989,29.0433,28.9989,29.0256,4600.0
2012-01-06 10:30:00,32.71,32.76,32.7,32.76,2000.0,29.0433,29.0877,29.0345,29.0877,2000.0
2012-01-06 10:40:00,32.78,32.88,32.74,32.88,3800.0,29.1055,29.1943,29.07,29.1943,3800.0
2012-01-06 10:50:00,32.86,32.86,32.79,32.8,1400.0,29.1765,29.1765,29.1144,29.1233,1400.0
2012-01-06 11:00:00,32.81,32.88,32.81,32.88,2300.0,29.1321,29.1943,29.1321,29.1943,2300.0
2012-01-06 11:10:00,32.85,32.85,32.81,32.83,2100.0,29.1677,29.1677,29.1321,29.1499,2100.0
2012-01-06 11:20:00,32.83,32.87,32.8,32.82,2000.0,29.1499,29.1854,29.1233,29.141,2000.0
2012-01-06 11:30:00,32.87,33.0,32.87,32.98,3600.0,29.1854,29.3008,29.1854,29.2831,3600.0
2012-01-06 11:40:00,32.99,33.1,32.99,33.07,3700.0,29.292,29.3896,29.292,29.363,3700.0
2012-01-06 11:50:00,33.08,33.1,33.07,33.07,2800.0,29.3719,29.3896,29.363,29.363,2800.0
2012-01-06 12:00:00,33.06,33.07,33.0,33.0,1700.0,29.3541,29.363,29.3008,29.3008,1700.0
2012-01-06 12:10:00,32.98,33.05,32.94,33.01,4400.0,29.2831,29.3452,29.2476,29.3097,4400.0
2012-01-06 12:20:00,32.99,33.07,32.99,33.03,2300.0,29.292,29.363,29.292,29.3275,2300.0
2012-01-06 12:30:00,33.02,33.05,33.01,33.03,7300.0,29.3186,29.3452,29.3097,29.3275,7300.0
2012-01-06 12:40:00,33.02,33.02,32.95,32.98,4500.0,29.3186,29.3186,29.2564,29.2831,4500.0
2012-01-06 12:50:00,32.97,33.03,32.96,32.99,4500.0,29.2742,29.3275,29.2653,29.292,4500.0
2012-01-06 13:00:00,33.01,33.07,33.01,33.03,4500.0,29.3097,29.363,29.3097,29.3275,4500.0
2012-01-06 13:10:00,33.01,33.03,32.95,33.01,10000.0,29.3097,29.3275,29.2564,29.3097,10000.0
2012-01-06 13:20:00,33.03,33.05,33.01,33.03,1700.0,29.3275,29.3452,29.3097,29.3275,1700.0
2012-01-06 13:30:00,33.02,33.05,33.0,33.05,8400.0,29.3186,29.3452,29.3008,29.3452,8400.0
2012-01-06 13:40:00,33.06,33.09,33.04,33.08,2200.0,29.3541,29.3807,29.3364,29.3719,2200.0
2012-01-06 13:50:00,33.1,33.19,33.09,33.11,6100.0,29.3896,29.4695,29.3807,29.3985,6100.0
2012-01-06 14:00:00,33.11,33.12,33.09,33.12,4700.0,29.3985,29.4074,29.3807,29.4074,4700.0
2012-01-06 14:10:00,33.1,33.14,33.08,33.14,11200.0,29.3896,29.4251,29.3719,29.4251,11200.0
2012-01-06 14:20:00,33.14,33.21,33.14,33.2,9300.0,29.4251,29.4873,29.4251,29.4784,9300.0
2012-01-06 14:30:00,33.21,33.28,33.2,33.27,11000.0,29.4873,29.5494,29.4784,29.5406,11000.0
2012-01-06 14:40:00,33.23,33.23,33.17,33.2,7600.0,29.5051,29.5051,29.4518,29.4784,7600.0
2012-01-06 14:50:00,33.19,33.2,33.13,33.13,6800.0,29.4695,29.4784,29.4163,29.4163,6800.0
2012-01-06 15:00:00,33.12,33.22,33.12,33.13,10400.0,29.4074,29.4962,29.4074,29.4163,10400.0
2012-01-06 15:10:00,33.13,33.13,33.01,33.03,26700.0,29.4163,29.4163,29.3097,29.3275,26700.0
2012-01-06 15:20:00,33.03,33.06,33.03,33.05,14500.0,29.3275,29.3541,29.3275,29.3452,14500.0
2012-01-06 15:30:00,33.03,33.1,33.03,33.05,17800.0,29.3275,29.3896,29.3275,29.3452,17800.0
2012-01-06 15:40:00,33.05,33.12,33.04,33.1,28900.0,29.3452,29.4074,29.3364,29.3896,28900.0
2012-01-06 15:50:00,33.1,33.17,33.08,33.1,72900.0,29.3896,29.4518,29.3719,29.3896,72900.0
2012-01-09 09:30:00,33.34,33.47,32.99,33.05,8800.0,29.6027,29.7182,29.292,29.3452,8800.0
2012-01-09 09:40:00,33.11,33.11,33.04,33.04,2900.0,29.3985,29.3985,29.3364,29.3364,2900.0
2012-01-09 09:50:00,33.05,33.19,33.05,33.19,2200.0,29.3452,29.4695,29.3452,29.4695,2200.0
2012-01-09 10:00:00,33.15,33.24,33.09,33.23,12400.0,29.434,29.5139,29.3807,29.5051,12400.0
2012-01-09 10:10:00,33.28,33.29,33.22,33.26,4000.0,29.5494,29.5583,29.4962,29.5317,4000.0
2012-01-09 10:20:00,33.24,33.24,33.17,33.2,4700.0,29.5139,29.5139,29.4518,29.4784,4700.0
2012-01-09 10:30:00,33.2,33.2,33.11,33.15,5300.0,29.4784,29.4784,29.3985,29.434,5300.0
2012-01-09 10:40:00,33.15,33.19,33.09,33.16,3700.0,29.434,29.4695,29.3807,29.4429,3700.0
2012-01-09 10:50:00,33.18,33.19,33.09,33.13,3400.0,29.4607,29.4695,29.3807,29.4163,3400.0
2012-01-09 11:00:00,33.12,33.13,33.05,33.09,6600.0,29.4074,29.4163,29.3452,29.3807,6600.0
2012-01-09 11:10:00,33.11,33.12,32.89,32.94,38800.0,29.3985,29.4074,29.2032,29.2476,38800.0
2012-01-09 11:20:00,32.94,33.01,32.91,32.98,5800.0,29.2476,29.3097,29.2209,29.2831,5800.0
2012-01-09 11:30:00,32.98,33.13,32.94,33.09,16100.0,29.2831,29.4163,29.2476,29.3807,16100.0
2012-01-09 11:40:00,33.09,33.14,33.05,33.08,9400.0,29.3807,29.4251,29.3452,29.3719,9400.0
2012-01-09 11:50:00,33.1,33.11,33.06,33.09,1600.0,29.3896,29.3985,29.3541,29.3807,1600.0
2012-01-09 12:00:00,33.08,33.08,33.02,33.07,6900.0,29.3719,29.3719,29.3186,29.363,6900.0
2012-01-09 12:10:00,33.06,33.1,33.01,33.05,4300.0,29.3541,29.3896,29.3097,29.3452,4300.0
2012-01-09 12:20:00,33.06,33.12,33.05,33.09,7100.0,29.3541,29.4074,29.3452,29.3807,7100.0
2012-01-09 12:30:00,33.1,33.15,33.08,33.14,4800.0,29.3896,29.434,29.3719,29.4251,4800.0
2012-01-09 12:40:00,33.11,33.12,33.03,33.07,15900.0,29.3985,29.4074,29.3275,29.363,15900.0
2012-01-09 12:50:00,33.07,33.11,33.06,33.09,8700.0,29.363,29.3985,29.3541,29.3807,8700.0
2012-01-09 13:00:00,33.1,33.12,33.06,33.12,5900.0,29.3896,29.4074,29.3541,29.4074,5900.0
2012-01-09 13:10:00,33.12,33.15,33.05,33.06,33200.0,29.4074,29.434,29.3452,29.3541,33200.0
2012-01-09 13:20:00,33.03,33.09,33.0,33.06,13700.0,29.3275,29.3807,29.3008,29.3541,13700.0
2012-01-09 13:30:00,33.03,33.05,32.98,33.01,4200.0,29.3275,29.3452,29.2831,29.3097,4200.0
2012-01-09 13:40:00,33.02,33.14,33.0,33.14,10600.0,29.3186,29.4251,29.3008,29.4251,10600.0
2012-01-09 13:50:00,33.09,33.12,33.08,33.08,1500.0,29.3807,29.4074,29.3719,29.3719,1500.0
2012-01-09 14:00:00,33.06,33.12,33.03,33.03,10300.0,29.3541,29.4074,29.3275,29.3275,10300.0
2012-01-09 14:10:00,33.03,33.07,33.03,33.05,3000.0,29.3275,29.363,29.3275,29.3452,3000.0
2012-01-09 14:20:00,33.05,33.06,33.03,33.05,2300.0,29.3452,29.3541,29.3275,29.3452,2300.0
2012-01-09 14:30:00,33.05,33.11,33.05,33.08,6100.0,29.3452,29.3985,29.3452,29.3719,6100.0
2012-01-09 14:40:00,33.08,33.08,32.99,33.05,6900.0,29.3719,29.3719,29.292,29.3452,6900.0
2012-01-09 14:50:00,33.06,33.06,33.02,33.06,6200.0,29.3541,29.3541,29.3186,29.3541,6200.0
2012-01-09 15:00:00,33.03,33.1,33.03,33.08,8900.0,29.3275,29.3896,29.3275,29.3719,8900.0
2012-01-09 15:10:00,33.09,33.09,33.04,33.08,23300.0,29.3807,29.3807,29.3364,29.3719,23300.0
2012-01-09 15:20:00,33.07,33.07,32.99,33.0,22300.0,29.363,29.363,29.292,29.3008,22300.0
2012-01-09 15:30:00,33.0,33.07,33.0,33.01,9000.0,29.3008,29.363,29.3008,29.3097,9000.0
2012-01-09 15:40:00,33.03,33.06,32.97,33.01,14700.0,29.3275,29.3541,29.2742,29.3097,14700.0
2012-01-09 15:50:00,33.0,33.05,32.95,32.98,41700.0,29.3008,29.3452,29.2564,29.2831,41700.0
2012-01-10 09:30:00,33.37,33.55,33.32,33.5,6000.0,29.6294,29.7892,29.585,29.7448,6000.0
2012-01-10 09:40:00,33.47,33.56,33.47,33.54,3400.0,29.7182,29.7981,29.7182,29.7803,3400.0
2012-01-10 09:50:00,33.56,33.68,33.56,33.59,9000.0,29.7981,29.9046,29.7981,29.8247,9000.0
2012-01-10 10:00:00,33.65,33.82,33.65,33.74,4800.0,29.878,30.0289,29.878,29.9579,4800.0
2012-01-10 10:10:00,33.74,33.86,33.7,33.84,11200.0,29.9579,30.0644,29.9224,30.0467,11200.0
2012-01-10 10:20:00,33.84,33.86,33.67,33.7,6000.0,30.0467,30.0644,29.8957,29.9224,6000.0
2012-01-10 10:30:00,33.71,33.74,33.66,33.7,4500.0,29.9312,29.9579,29.8869,29.9224,4500.0
2012-01-10 10:40:00,33.71,33.74,33.66,33.66,2900.0,29.9312,29.9579,29.8869,29.8869,2900.0
2012-01-10 10:50:00,33.65,33.65,33.59,33.64,5600.0,29.878,29.878,29.8247,29.8691,5600.0
2012-01-10 11:00:00,33.62,33.71,33.59,33.69,11300.0,29.8513,29.9312,29.8247,29.9135,11300.0
2012-01-10 11:10:00,33.66,33.71,33.66,33.66,4200.0,29.8869,29.9312,29.8869,29.8869,4200.0
2012-01-10 11:20:00,33.65,33.67,33.59,33.61,9600.0,29.878,29.8957,29.8247,29.8425,9600.0
2012-01-10 11:30:00,33.63,33.7,33.6,33.66,9900.0,29.8602,29.9224,29.8336,29.8869,9900.0
2012-01-10 11:40:00,33.67,33.74,33.64,33.68,19300.0,29.8957,29.9579,29.8691,29.9046,19300.0
2012-01-10 11:50:00,33.68,33.74,33.68,33.74,4700.0,29.9046,29.9579,29.9046,29.9579,4700.0
2012-01-10 12:00:00,33.74,33.74,33.67,33.71,4200.0,29.9579,29.9579,29.8957,29.9312,4200.0
2012-01-10 12:10:00,33.72,33.72,33.62,33.65,4000.0,29.9401,29.9401,29.8513,29.878,4000.0
2012-01-10 12:20:00,33.66,33.69,33.58,33.58,13800.0,29.8869,29.9135,29.8158,29.8158,13800.0
2012-01-10 12:30:00,33.58,33.58,33.55,33.55,1900.0,29.8158,29.8158,29.7892,29.7892,1900.0
2012-01-10 12:40:00,33.55,33.59,33.52,33.54,15500.0,29.7892,29.8247,29.7625,29.7803,15500.0
2012-01-10 12:50:00,33.53,33.57,33.51,33.53,16700.0,29.7714,29.8069,29.7537,29.7714,16700.0
2012-01-10 13:00:00,33.52,33.52,33.44,33.44,1700.0,29.7625,29.7625,29.6915,29.6915,1700.0
2012-01-10 13:10:00,33.42,33.44,33.41,33.42,2400.0,29.6738,29.6915,29.6649,29.6738,2400.0
2012-01-10 13:20:00,33.41,33.43,33.4,33.4,1900.0,29.6649,29.6826,29.656,29.656,1900.0
2012-01-10 13:30:00,33.41,33.5,33.41,33.49,4600.0,29.6649,29.7448,29.6649,29.7359,4600.0
2012-01-10 13:40:00,33.48,33.48,33.44,33.44,3300.0,29.727,29.727,29.6915,29.6915,3300.0
2012-01-10 13:50:00,33.44,33.49,33.43,33.47,5100.0,29.6915,29.7359,29.6826,29.7182,5100.0
2012-01-10 14:00:00,33.47,33.48,33.44,33.47,6400.0,29.7182,29.727,29.6915,29.7182,6400.0
2012-01-10 14:10:00,33.48,33.52,33.47,33.51,3900.0,29.727,29.7625,29.7182,29.7537,3900.0
2012-01-10 14:20:00,33.51,33.51,33.45,33.48,5000.0,29.7537,29.7537,29.7004,29.727,5000.0
2012-01-10 14:30:00,33.48,33.53,33.47,33.51,5900.0,29.727,29.7714,29.7182,29.7537,5900.0
2012-01-10 14:40:00,33.52,33.53,33.49,33.5,8400.0,29.7625,29.7714,29.7359,29.7448,8400.0
2012-01-10 14:50:00,33.49,33.51,33.46,33.49,9200.0,29.7359,29.7537,29.7093,29.7359,9200.0
2012-01-10 15:00:00,33.49,33.51,33.48,33.48,6600.0,29.7359,29.7537,29.727,29.727,6600.0
2012-01-10 15:10:00,33.47,33.48,33.46,33.46,8300.0,29.7182,29.727,29.7093,29.7093,8300.0
2012-01-10 15:20:00,33.46,33.49,33.46,33.48,6600.0,29.7093,29.7359,29.7093,29.727,6600.0
2012-01-10 15:30:00,33.48,33.49,33.42,33.44,9900.0,29.727,29.7359,29.6738,29.6915,9900.0
2012-01-10 15:40:00,33.44,33.52,33.42,33.42,11200.0,29.6915,29.7625,29.6738,29.6738,11200.0
2012-01-10 15:50:00,33.43,33.52,33.43,33.51,80700.0,29.6826,29.7625,29.6826,29.7537,80700.0
2012-01-11 09:30:00,33.45,33.49,33.28,33.47,4100.0,29.7004,29.7359,29.5494,29.7182,4100.0
2012-01-11 09:40:00,33.49,33.53,33.47,33.48,2200.0,29.7359,29.7714,29.7182,29.727,2200.0
2012-01-11 09:50:00,33.51,33.52,33.39,33.47,28900.0,29.7537,29.7625,29.6471,29.7182,28900.0
2012-01-11 10:00:00,33.43,33.55,33.43,33.55,32800.0,29.6826,29.7892,29.6826,29.7892,32800.0
2012-01-11 10:10:00,33.57,33.57,33.47,33.49,2900.0,29.8069,29.8069,29.7182,29.7359,2900.0
2012-01-11 10:20:00,33.49,33.56,33.48,33.53,3300.0,29.7359,29.7981,29.727,29.7714,3300.0
2012-01-11 10:30:00,33.49,33.54,33.48,33.53,10600.0,29.7359,29.7803,29.727,29.7714,10600.0
2012-01-11 10:40:00,33.5,33.56,33.5,33.55,20100.0,29.7448,29.7981,29.7448,29.7892,20100.0
2012-01-11 10:50:00,33.49,33.49,33.44,33.44,300.0,29.7359,29.7359,29.6915,29.6915,300.0
2012-01-11 11:00:00,33.45,33.62,33.45,33.55,7500.0,29.7004,29.8513,29.7004,29.7892,7500.0
2012-01-11 11:10:00,33.52,33.52,33.48,33.48,300.0,29.7625,29.7625,29.727,29.727,300.0
2012-01-11 11:20:00,33.48,33.54,33.48,33.51,900.0,29.727,29.7803,29.727,29.7537,900.0
2012-01-11 11:30:00,33.51,33.54,33.49,33.51,2900.0,29.7537,29.7803,29.7359,29.7537,2900.0
2012-01-11 11:40:00,33.55,33.59,33.52,33.57,7700.0,29.7892,29.8247,29.7625,29.8069,7700.0
2012-01-11 11:50:00,33.53,33.53,33.45,33.47,3000.0,29.7714,29.7714,29.7004,29.7182,3000.0
2012-01-11 12:00:00,33.47,33.54,33.47,33.51,2500.0,29.7182,29.7803,29.7182,29.7537,2500.0
2012-01-11 12:10:00,33.53,33.55,33.52,33.52,4900.0,29.7714,29.7892,29.7625,29.7625,4900.0
2012-01-11 12:20:00,33.52,33.54,33.48,33.5,14000.0,29.7625,29.7803,29.727,29.7448,14000.0
2012-01-11 12:30:00,33.49,33.49,33.42,33.42,1900.0,29.7359,29.7359,29.6738,29.6738,1900.0
2012-01-11 12:40:00,33.44,33.45,33.4,33.41,3200.0,29.6915,29.7004,29.656,29.6649,3200.0
2012-01-11 12:50:00,33.4,33.42,33.39,33.39,600.0,29.656,29.6738,29.6471,29.6471,600.0
2012-01-11 13:00:00,33.41,33.49,33.39,33.48,1400.0,29.6649,29.7359,29.6471,29.727,1400.0
2012-01-11 13:10:00,33.47,33.47,33.34,33.36,5000.0,29.7182,29.7182,29.6027,29.6205,5000.0
2012-01-11 13:20:00,33.33,33.35,33.32,33.33,1000.0,29.5938,29.6116,29.585,29.5938,1000.0
2012-01-11 13:30:00,33.35,33.37,33.32,33.37,3200.0,29.6116,29.6294,29.585,29.6294,3200.0
2012-01-11 13:40:00,33.4,33.4,33.33,33.33,19400.0,29.656,29.656,29.5938,29.5938,19400.0
2012-01-11 13:50:00,33.34,33.34,33.29,33.29,2700.0,29.6027,29.6027,29.5583,29.5583,2700.0
2012-01-11 14:00:00,33.28,33.36,33.28,33.36,2800.0,29.5494,29.6205,29.5494,29.6205,2800.0
2012-01-11 14:10:00,33.34,33.42,33.34,33.41,1800.0,29.6027,29.6738,29.6027,29.6649,1800.0
2012-01-11 14:20:00,33.38,33.38,33.32,33.33,2700.0,29.6382,29.6382,29.585,29.5938,2700.0
2012-01-11 14:30:00,33.36,33.39,33.33,33.39,2400.0,29.6205,29.6471,29.5938,29.6471,2400.0
2012-01-11 14:40:00,33.38,33.43,33.38,33.39,2500.0,29.6382,29.6826,29.6382,29.6471,2500.0
2012-01-11 14:50:00,33.41,33.41,33.36,33.38,4800.0,29.6649,29.6649,29.6205,29.6382,4800.0
2012-01-11 15:00:00,33.38,33.4,33.35,33.36,6300.0,29.6382,29.656,29.6116,29.6205,6300.0
2012-01-11 15:10:00,33.35,33.35,33.26,33.26,8900.0,29.6116,29.6116,29.5317,29.5317,8900.0
2012-01-11 15:20:00,33.26,33.41,33.26,33.41,3500.0,29.5317,29.6649,29.5317,29.6649,3500.0
2012-01-11 15:30:00,33.41,33.45,33.36,33.44,3900.0,29.6649,29.7004,29.6205,29.6915,3900.0
2012-01-11 15:40:00,33.43,33.54,33.39,33.44,17300.0,29.6826,29.7803,29.6471,29.6915,17300.0
2012-01-11 15:50:00,33.45,33.5,33.44,33.47,28600.0,29.7004,29.7448,29.6915,29.7182,28600.0
2012-01-12 09:30:00,33.6,33.75,33.6,33.62,4500.0,29.8336,29.9668,29.8336,29.8513,4500.0
2012-01-12 09:40:00,33.62,33.62,33.44,33.44,12200.0,29.8513,29.8513,29.6915,29.6915,12200.0
2012-01-12 09:50:00,33.46,33.53,33.44,33.5,20800.0,29.7093,29.7714,29.6915,29.7448,20800.0
2012-01-12 10:00:00,33.47,33.47,33.29,33.3,8900.0,29.7182,29.7182,29.5583,29.5672,8900.0
2012-01-12 10:10:00,33.29,33.3,33.08,33.08,6400.0,29.5583,29.5672,29.3719,29.3719,6400.0
2012-01-12 10:20:00,33.07,33.14,33.07,33.12,3500.0,29.363,29.4251,29.363,29.4074,3500.0
2012-01-12 10:30:00,33.11,33.14,33.08,33.08,9500.0,29.3985,29.4251,29.3719,29.3719,9500.0
2012-01-12 10:40:00,33.04,33.04,32.96,33.0,5200.0,29.3364,29.3364,29.2653,29.3008,5200.0
2012-01-12 10:50:00,33.02,33.13,33.0,33.12,4200.0,29.3186,29.4163,29.3008,29.4074,4200.0
2012-01-12 11:00:00,33.13,33.24,33.12,33.16,6700.0,29.4163,29.5139,29.4074,29.4429,6700.0
2012-01-12 11:10:00,33.16,33.23,33.13,33.23,6200.0,29.4429,29.5051,29.4163,29.5051,6200.0
2012-01-12 11:20:00,33.25,33.25,33.16,33.25,4400.0,29.5228,29.5228,29.4429,29.5228,4400.0
2012-01-12 11:30:00,33.26,33.31,33.17,33.31,5700.0,29.5317,29.5761,29.4518,29.5761,5700.0
2012-01-12 11:40:00,33.31,33.32,33.27,33.32,2800.0,29.5761,29.585,29.5406,29.585,2800.0
2012-01-12 11:50:00,33.32,33.32,33.21,33.21,3600.0,29.585,29.585,29.4873,29.4873,3600.0
2012-01-12 12:00:00,33.24,33.24,33.19,33.21,3300.0,29.5139,29.5139,29.4695,29.4873,3300.0
2012-01-12 12:10:00,33.22,33.29,33.22,33.26,4500.0,29.4962,29.5583,29.4962,29.5317,4500.0
2012-01-12 12:20:00,33.28,33.3,33.26,33.3,4900.0,29.5494,29.5672,29.5317,29.5672,4900.0
2012-01-12 12:30:00,33.3,33.33,33.3,33.33,8600.0,29.5672,29.5938,29.5672,29.5938,8600.0
2012-01-12 12:40:00,33.33,33.35,33.33,33.34,8400.0,29.5938,29.6116,29.5938,29.6027,8400.0
2012-01-12 12:50:00,33.34,33.36,33.33,33.34,7300.0,29.6027,29.6205,29.5938,29.6027,7300.0
2012-01-12 13:00:00,33.34,33.35,33.33,33.34,7000.0,29.6027,29.6116,29.5938,29.6027,7000.0
2012-01-12 13:10:00,33.34,33.41,33.33,33.4,7000.0,29.6027,29.6649,29.5938,29.656,7000.0
2012-01-12 13:20:00,33.4,33.42,33.37,33.39,7200.0,29.656,29.6738,29.6294,29.6471,7200.0
2012-01-12 13:30:00,33.38,33.38,33.21,33.24,6800.0,29.6382,29.6382,29.4873,29.5139,6800.0
2012-01-12 13:40:00,33.24,33.27,33.23,33.25,2700.0,29.5139,29.5406,29.5051,29.5228,2700.0
2012-01-12 13:50:00,33.25,33.27,33.21,33.25,4200.0,29.5228,29.5406,29.4873,29.5228,4200.0
2012-01-12 14:00:00,33.24,33.24,33.18,33.18,6100.0,29.5139,29.5139,29.4607,29.4607,6100.0
2012-01-12 14:10:00,33.18,33.19,33.16,33.18,5700.0,29.4607,29.4695,29.4429,29.4607,5700.0
2012-01-12 14:20:00,33.19,33.24,33.18,33.21,4300.0,29.4695,29.5139,29.4607,29.4873,4300.0
2012-01-12 14:30:00,33.2,33.23,33.2,33.21,7300.0,29.4784,29.5051,29.4784,29.4873,7300.0
2012-01-12 14:40:00,33.21,33.27,33.2,33.2,4200.0,29.4873,29.5406,29.4784,29.4784,4200.0
2012-01-12 14:50:00,33.21,33.23,33.19,33.22,6500.0,29.4873,29.5051,29.4695,29.4962,6500.0
2012-01-12 15:00:00,33.24,33.27,33.22,33.22,7000.0,29.5139,29.5406,29.4962,29.4962,7000.0
2012-01-12 15:10:00,33.22,33.22,33.16,33.2,6200.0,29.4962,29.4962,29.4429,29.4784,6200.0
2012-01-12 15:20:00,33.2,33.28,33.2,33.27,17200.0,29.4784,29.5494,29.4784,29.5406,17200.0
2012-01-12 15:30:00,33.27,33.29,33.26,33.29,7700.0,29.5406,29.5583,29.5317,29.5583,7700.0
2012-01-12 15:40:00,33.29,33.42,33.27,33.39,29000.0,29.5583,29.6738,29.5406,29.6471,29000.0
2012-01-12 15:50:00,33.41,33.45,33.33,33.45,73700.0,29.6649,29.7004,29.5938,29.7004,73700.0
2012-01-13 09:30:00,33.19,33.27,33.12,33.14,4200.0,29.4695,29.5406,29.4074,29.4251,4200.0
2012-01-13 09:40:00,33.05,33.16,32.9,33.06,14600.0,29.3452,29.4429,29.212,29.3541,14600.0
2012-01-13 09:50:00,33.07,33.33,33.07,33.19,11400.0,29.363,29.5938,29.363,29.4695,11400.0
2012-01-13 10:00:00,33.16,33.22,33.0,33.06,7300.0,29.4429,29.4962,29.3008,29.3541,7300.0
2012-01-13 10:10:00,33.06,33.07,32.98,33.06,8500.0,29.3541,29.363,29.2831,29.3541,8500.0
2012-01-13 10:20:00,33.01,33.13,32.98,33.07,13200.0,29.3097,29.4163,29.2831,29.363,13200.0
2012-01-13 10:30:00,33.07,33.08,32.9,32.95,71900.0,29.363,29.3719,29.212,29.2564,71900.0
2012-01-13 10:40:00,32.93,32.97,32.74,32.76,13200.0,29.2387,29.2742,29.07,29.0877,13200.0
2012-01-13 10:50:00,32.72,32.75,32.69,32.7,5100.0,29.0522,29.0789,29.0256,29.0345,5100.0
2012-01-13 11:00:00,32.7,32.73,32.66,32.7,4500.0,29.0345,29.0611,28.9989,29.0345,4500.0
2012-01-13 11:10:00,32.71,32.74,32.65,32.66,3900.0,29.0433,29.07,28.9901,28.9989,3900.0
2012-01-13 11:20:00,32.67,32.75,32.66,32.66,9800.0,29.0078,29.0789,28.9989,28.9989,9800.0
2012-01-13 11:30:00,32.7,32.73,32.68,32.69,2900.0,29.0345,29.0611,29.0167,29.0256,2900.0
2012-01-13 11:40:00,32.69,32.69,32.65,32.68,4000.0,29.0256,29.0256,28.9901,29.0167,4000.0
2012-01-13 11:50:00,32.66,32.7,32.63,32.63,13400.0,28.9989,29.0345,28.9723,28.9723,13400.0
2012-01-13 12:00:00,32.63,32.65,32.59,32.64,4500.0,28.9723,28.9901,28.9368,28.9812,4500.0
2012-01-13 12:10:00,32.65,32.67,32.59,32.66,5000.0,28.9901,29.0078,28.9368,28.9989,5000.0
2012-01-13 12:20:00,32.65,32.67,32.62,32.62,5800.0,28.9901,29.0078,28.9634,28.9634,5800.0
2012-01-13 12:30:00,32.63,32.66,32.61,32.66,2900.0,28.9723,28.9989,28.9546,28.9989,2900.0
2012-01-13 12:40:00,32.66,32.66,32.64,32.65,3800.0,28.9989,28.9989,28.9812,28.9901,3800.0
2012-01-13 12:50:00,32.65,32.66,32.63,32.64,11000.0,28.9901,28.9989,28.9723,28.9812,11000.0
2012-01-13 13:00:00,32.65,32.66,32.57,32.66,8000.0,28.9901,28.9989,28.919,28.9989,8000.0
2012-01-13 13:10:00,32.65,32.65,32.6,32.65,8300.0,28.9901,28.9901,28.9457,28.9901,8300.0
2012-01-13 13:20:00,32.66,32.68,32.62,32.64,2500.0,28.9989,29.0167,28.9634,28.9812,2500.0
2012-01-13 13:30:00,32.65,32.65,32.64,32.65,2900.0,28.9901,28.9901,28.9812,28.9901,2900.0
2012-01-13 13:40:00,32.65,32.67,32.64,32.65,4700.0,28.9901,29.0078,28.9812,28.9901,4700.0
2012-01-13 13:50:00,32.66,32.73,32.62,32.67,4600.0,28.9989,29.0611,28.9634,29.0078,4600.0
2012-01-13 14:00:00,32.66,32.66,32.62,32.65,5700.0,28.9989,28.9989,28.9634,28.9901,5700.0
2012-01-13 14:10:00,32.66,32.73,32.66,32.69,6200.0,28.9989,29.0611,28.9989,29.0256,6200.0
2012-01-13 14:20:00,32.69,32.76,32.69,32.76,10000.0,29.0256,29.0877,29.0256,29.0877,10000.0
2012-01-13 14:30:00,32.77,32.79,32.74,32.75,6800.0,29.0966,29.1144,29.07,29.0789,6800.0
2012-01-13 14:40:00,32.75,32.78,32.75,32.78,5500.0,29.0789,29.1055,29.0789,29.1055,5500.0
2012-01-13 14:50:00,32.79,32.82,32.77,32.78,4000.0,29.1144,29.141,29.0966,29.1055,4000.0
2012-01-13 15:00:00,32.78,32.8,32.74,32.75,10600.0,29.1055,29.1233,29.07,29.0789,10600.0
2012-01-13 15:10:00,32.78,32.8,32.75,32.76,11400.0,29.1055,29.1233,29.0789,29.0877,11400.0
2012-01-13 15:20:00,32.76,32.79,32.76,32.76,8800.0,29.0877,29.1144,29.0877,29.0877,8800.0
2012-01-13 15:30:00,32.75,32.77,32.66,32.69,17500.0,29.0789,29.0966,28.9989,29.0256,17500.0
2012-01-13 15:40:00,32.7,32.75,32.7,32.75,13400.0,29.0345,29.0789,29.0345,29.0789,13400.0
2012-01-13 15:50:00,32.75,32.75,32.63,32.68,38600.0,29.0789,29.0789,28.9723,29.0167,38600.0
2012-01-17 09:30:00,33.09,33.41,33.09,33.41,25300.0,29.3807,29.6649,29.3807,29.6649,25300.0
2012-01-17 09:40:00,33.4,33.41,33.22,33.34,30200.0,29.656,29.6649,29.4962,29.6027,30200.0
2012-01-17 09:50:00,33.32,33.4,33.24,33.27,10500.0,29.585,29.656,29.5139,29.5406,10500.0
2012-01-17 10:00:00,33.28,33.29,33.23,33.24,7400.0,29.5494,29.5583,29.5051,29.5139,7400.0
2012-01-17 10:10:00,33.24,33.24,33.16,33.17,24600.0,29.5139,29.5139,29.4429,29.4518,24600.0
2012-01-17 10:20:00,33.17,33.19,33.09,33.09,14300.0,29.4518,29.4695,29.3807,29.3807,14300.0
2012-01-17 10:30:00,33.03,33.03,32.89,32.89,8100.0,29.3275,29.3275,29.2032,29.2032,8100.0
2012-01-17 10:40:00,32.88,32.89,32.76,32.76,9700.0,29.1943,29.2032,29.0877,29.0877,9700.0
2012-01-17 10:50:00,32.74,32.77,32.7,32.7,13000.0,29.07,29.0966,29.0345,29.0345,13000.0
2012-01-17 11:00:00,32.7,32.74,32.68,32.73,18500.0,29.0345,29.07,29.0167,29.0611,18500.0
2012-01-17 11:10:00,32.73,32.89,32.69,32.89,22000.0,29.0611,29.2032,29.0256,29.2032,22000.0
2012-01-17 11:20:00,32.88,32.96,32.86,32.91,7300.0,29.1943,29.2653,29.1765,29.2209,7300.0
2012-01-17 11:30:00,32.89,33.08,32.89,33.08,18400.0,29.2032,29.3719,29.2032,29.3719,18400.0
2012-01-17 11:40:00,33.07,33.12,32.91,32.94,18100.0,29.363,29.4074,29.2209,29.2476,18100.0
2012-01-17 11:50:00,32.94,33.01,32.91,32.97,9800.0,29.2476,29.3097,29.2209,29.2742,9800.0
2012-01-17 12:00:00,32.98,33.08,32.98,33.08,7100.0,29.2831,29.3719,29.2831,29.3719,7100.0
2012-01-17 12:10:00,33.08,33.15,33.08,33.15,7100.0,29.3719,29.434,29.3719,29.434,7100.0
2012-01-17 12:20:00,33.13,33.13,33.04,33.05,4600.0,29.4163,29.4163,29.3364,29.3452,4600.0
2012-01-17 12:30:00,33.04,33.07,32.94,33.02,7900.0,29.3364,29.363,29.2476,29.3186,7900.0
2012-01-17 12:40:00,33.02,33.14,32.99,33.03,14700.0,29.3186,29.4251,29.292,29.3275,14700.0
2012-01-17 12:50:00,33.05,33.07,33.02,33.07,6000.0,29.3452,29.363,29.3186,29.363,6000.0
2012-01-17 13:00:00,33.08,33.1,33.03,33.09,6300.0,29.3719,29.3896,29.3275,29.3807,6300.0
2012-01-17 13:10:00,33.08,33.15,33.06,33.1,5900.0,29.3719,29.434,29.3541,29.3896,5900.0
2012-01-17 13:20:00,33.11,33.13,33.04,33.05,8600.0,29.3985,29.4163,29.3364,29.3452,8600.0
2012-01-17 13:30:00,33.05,33.07,33.02,33.03,5400.0,29.3452,29.363,29.3186,29.3275,5400.0
2012-01-17 13:40:00,33.04,33.11,33.04,33.11,5400.0,29.3364,29.3985,29.3364,29.3985,5400.0
2012-01-17 13:50:00,33.1,33.11,33.06,33.07,8200.0,29.3896,29.3985,29.3541,29.363,8200.0
2012-01-17 14:00:00,33.06,33.07,33.03,33.05,9600.0,29.3541,29.363,29.3275,29.3452,9600.0
2012-01-17 14:10:00,33.06,33.06,33.0,33.0,11000.0,29.3541,29.3541,29.3008,29.3008,11000.0
2012-01-17 14:20:00,33.0,33.0,32.91,32.91,10100.0,29.3008,29.3008,29.2209,29.2209,10100.0
2012-01-17 14:30:00,32.92,32.92,32.76,32.76,12500.0,29.2298,29.2298,29.0877,29.0877,12500.0
2012-01-17 14:40:00,32.76,32.78,32.7,32.7,10800.0,29.0877,29.1055,29.0345,29.0345,10800.0
2012-01-17 14:50:00,32.7,32.76,32.69,32.75,6600.0,29.0345,29.0877,29.0256,29.0789,6600.0
2012-01-17 15:00:00,32.75,32.79,32.69,32.69,12000.0,29.0789,29.1144,29.0256,29.0256,12000.0
2012-01-17 15:10:00,32.69,32.69,32.6,32.61,8800.0,29.0256,29.0256,28.9457,28.9546,8800.0
2012-01-17 15:20:00,32.62,32.66,32.6,32.65,11700.0,28.9634,28.9989,28.9457,28.9901,11700.0
2012-01-17 15:30:00,32.66,32.66,32.58,32.58,17000.0,28.9989,28.9989,28.9279,28.9279,17000.0
2012-01-17 15:40:00,32.59,32.62,32.52,32.57,39000.0,28.9368,28.9634,28.8746,28.919,39000.0
2012-01-17 15:50:00,32.56,32.61,32.38,32.39,145400.0,28.9102,28.9546,28.7503,28.7592,145400.0
2012-01-18 09:30:00,32.42,32.49,32.23,32.3,9500.0,28.7859,28.848,28.6172,28.6793,9500.0
2012-01-18 09:40:00,32.29,32.43,32.26,32.43,13600.0,28.6704,28.7947,28.6438,28.7947,13600.0
2012-01-18 09:50:00,32.43,32.51,32.35,32.37,21900.0,28.7947,28.8658,28.7237,28.7415,21900.0
2012-01-18 10:00:00,32.37,32.44,32.37,32.4,9200.0,28.7415,28.8036,28.7415,28.7681,9200.0
2012-01-18 10:10:00,32.39,32.4,32.31,32.4,8700.0,28.7592,28.7681,28.6882,28.7681,8700.0
2012-01-18 10:20:00,32.41,32.44,32.38,32.4,14600.0,28.777,28.8036,28.7503,28.7681,14600.0
2012-01-18 10:30:00,32.42,32.5,32.38,32.41,10900.0,28.7859,28.8569,28.7503,28.777,10900.0
2012-01-18 10:40:00,32.41,32.41,32.38,32.4,12300.0,28.777,28.777,28.7503,28.7681,12300.0
2012-01-18 10:50:00,32.4,32.42,32.37,32.4,11200.0,28.7681,28.7859,28.7415,28.7681,11200.0
2012-01-18 11:00:00,32.4,32.42,32.38,32.41,16600.0,28.7681,28.7859,28.7503,28.777,16600.0
2012-01-18 11:10:00,32.4,32.41,32.37,32.37,6400.0,28.7681,28.777,28.7415,28.7415,6400.0
2012-01-18 11:20:00,32.39,32.41,32.34,32.37,7500.0,28.7592,28.777,28.7148,28.7415,7500.0
2012-01-18 11:30:00,32.35,32.4,32.29,32.29,7600.0,28.7237,28.7681,28.6704,28.6704,7600.0
2012-01-18 11:40:00,32.29,32.37,32.29,32.37,3600.0,28.6704,28.7415,28.6704,28.7415,3600.0
2012-01-18 11:50:00,32.37,32.4,32.36,32.37,3400.0,28.7415,28.7681,28.7326,28.7415,3400.0
2012-01-18 12:00:00,32.37,32.41,32.37,32.39,6100.0,28.7415,28.777,28.7415,28.7592,6100.0
2012-01-18 12:10:00,32.4,32.41,32.38,32.38,5200.0,28.7681,28.777,28.7503,28.7503,5200.0
2012-01-18 12:20:00,32.38,32.42,32.37,32.4,14000.0,28.7503,28.7859,28.7415,28.7681,14000.0
2012-01-18 12:30:00,32.4,32.4,32.37,32.37,2700.0,28.7681,28.7681,28.7415,28.7415,2700.0
2012-01-18 12:40:00,32.37,32.4,32.37,32.39,4400.0,28.7415,28.7681,28.7415,28.7592,4400.0
2012-01-18 12:50:00,32.38,32.39,32.37,32.37,4800.0,28.7503,28.7592,28.7415,28.7415,4800.0
2012-01-18 13:00:00,32.37,32.45,32.37,32.42,12400.0,28.7415,28.8125,28.7415,28.7859,12400.0
2012-01-18 13:10:00,32.45,32.55,32.45,32.54,8300.0,28.8125,28.9013,28.8125,28.8924,8300.0
2012-01-18 13:20:00,32.54,32.55,32.49,32.49,14500.0,28.8924,28.9013,28.848,28.848,14500.0
2012-01-18 13:30:00,32.49,32.54,32.48,32.48,8500.0,28.848,28.8924,28.8391,28.8391,8500.0
2012-01-18 13:40:00,32.49,32.51,32.49,32.5,6000.0,28.848,28.8658,28.848,28.8569,6000.0
2012-01-18 13:50:00,32.49,32.49,32.41,32.45,3900.0,28.848,28.848,28.777,28.8125,3900.0
2012-01-18 14:00:00,32.46,32.48,32.42,32.42,11200.0,28.8214,28.8391,28.7859,28.7859,11200.0
2012-01-18 14:10:00,32.44,32.53,32.44,32.51,2700.0,28.8036,28.8835,28.8036,28.8658,2700.0
2012-01-18 14:20:00,32.52,32.54,32.44,32.45,14900.0,28.8746,28.8924,28.8036,28.8125,14900.0
2012-01-18 14:30:00,32.44,32.46,32.39,32.41,12000.0,28.8036,28.8214,28.7592,28.777,12000.0
2012-01-18 14:40:00,32.39,32.44,32.37,32.4,20600.0,28.7592,28.8036,28.7415,28.7681,20600.0
2012-01-18 14:50:00,32.43,32.49,32.42,32.47,15700.0,28.7947,28.848,28.7859,28.8302,15700.0
2012-01-18 15:00:00,32.47,32.49,32.41,32.44,15400.0,28.8302,28.848,28.777,28.8036,15400.0
2012-01-18 15:10:00,32.44,32.45,32.36,32.4,54500.0,28.8036,28.8125,28.7326,28.7681,54500.0
2012-01-18 15:20:00,32.42,32.48,32.37,32.38,46500.0,28.7859,28.8391,28.7415,28.7503,46500.0
2012-01-18 15:30:00,32.38,32.41,32.19,32.22,36100.0,28.7503,28.777,28.5816,28.6083,36100.0
2012-01-18 15:40:00,32.23,32.23,32.09,32.2,92300.0,28.6172,28.6172,28.4928,28.5905,92300.0
2012-01-18 15:50:00,32.2,32.23,32.03,32.16,209900.0,28.5905,28.6172,28.4396,28.555,209900.0
2012-01-19 09:30:00,32.24,32.53,32.24,32.46,15700.0,28.626,28.8835,28.626,28.8214,15700.0
2012-01-19 09:40:00,32.45,32.58,32.41,32.53,25500.0,28.8125,28.9279,28.777,28.8835,25500.0
2012-01-19 09:50:00,32.47,32.52,32.39,32.43,17200.0,28.8302,28.8746,28.7592,28.7947,17200.0
2012-01-19 10:00:00,32.42,32.48,32.39,32.42,18000.0,28.7859,28.8391,28.7592,28.7859,18000.0
2012-01-19 10:10:00,32.44,32.55,32.39,32.52,25400.0,28.8036,28.9013,28.7592,28.8746,25400.0
2012-01-19 10:20:00,32.52,32.56,32.49,32.53,19800.0,28.8746,28.9102,28.848,28.8835,19800.0
2012-01-19 10:30:00,32.54,32.62,32.5,32.61,16700.0,28.8924,28.9634,28.8569,28.9546,16700.0
2012-01-19 10:40:00,32.63,32.68,32.63,32.65,18900.0,28.9723,29.0167,28.9723,28.9901,18900.0
2012-01-19 10:50:00,32.65,32.68,32.56,32.58,17100.0,28.9901,29.0167,28.9102,28.9279,17100.0
2012-01-19 11:00:00,32.57,32.65,32.55,32.61,17000.0,28.919,28.9901,28.9013,28.9546,17000.0
2012-01-19 11:10:00,32.6,32.65,32.59,32.6,16400.0,28.9457,28.9901,28.9368,28.9457,16400.0
2012-01-19 11:20:00,32.59,32.61,32.55,32.59,26300.0,28.9368,28.9546,28.9013,28.9368,26300.0
2012-01-19 11:30:00,32.58,32.67,32.56,32.65,10200.0,28.9279,29.0078,28.9102,28.9901,10200.0
2012-01-19 11:40:00,32.64,32.73,32.62,32.73,14500.0,28.9812,29.0611,28.9634,29.0611,14500.0
2012-01-19 11:50:00,32.74,32.75,32.61,32.65,13800.0,29.07,29.0789,28.9546,28.9901,13800.0
2012-01-19 12:00:00,32.65,32.65,32.55,32.55,11700.0,28.9901,28.9901,28.9013,28.9013,11700.0
2012-01-19 12:10:00,32.56,32.57,32.51,32.51,78400.0,28.9102,28.919,28.8658,28.8658,78400.0
2012-01-19 12:20:00,32.52,32.58,32.52,32.57,78400.0,28.8746,28.9279,28.8746,28.919,78400.0
2012-01-19 12:30:00,32.56,32.61,32.55,32.61,13100.0,28.9102,28.9546,28.9013,28.9546,13100.0
2012-01-19 12:40:00,32.62,32.8,32.61,32.8,10300.0,28.9634,29.1233,28.9546,29.1233,10300.0
2012-01-19 12:50:00,32.8,32.84,32.78,32.78,12500.0,29.1233,29.1588,29.1055,29.1055,12500.0
2012-01-19 13:00:00,32.78,32.82,32.78,32.82,9200.0,29.1055,29.141,29.1055,29.141,9200.0
2012-01-19 13:10:00,32.82,32.82,32.79,32.8,10400.0,29.141,29.141,29.1144,29.1233,10400.0
2012-01-19 13:20:00,32.8,32.81,32.79,32.8,11300.0,29.1233,29.1321,29.1144,29.1233,11300.0
2012-01-19 13:30:00,32.8,32.86,32.8,32.84,11100.0,29.1233,29.1765,29.1233,29.1588,11100.0
2012-01-19 13:40:00,32.84,32.9,32.84,32.9,11300.0,29.1588,29.212,29.1588,29.212,11300.0
2012-01-19 13:50:00,32.9,32.9,32.77,32.77,7400.0,29.212,29.212,29.0966,29.0966,7400.0
2012-01-19 14:00:00,32.77,32.82,32.77,32.81,10300.0,29.0966,29.141,29.0966,29.1321,10300.0
2012-01-19 14:10:00,32.8,32.82,32.77,32.78,12300.0,29.1233,29.141,29.0966,29.1055,12300.0
2012-01-19 14:20:00,32.78,32.79,32.77,32.77,8000.0,29.1055,29.1144,29.0966,29.0966,8000.0
2012-01-19 14:30:00,32.78,32.8,32.6,32.62,26400.0,29.1055,29.1233,28.9457,28.9634,26400.0
2012-01-19 14:40:00,32.62,32.62,32.5,32.5,28200.0,28.9634,28.9634,28.8569,28.8569,28200.0
2012-01-19 14:50:00,32.5,32.55,32.49,32.52,16700.0,28.8569,28.9013,28.848,28.8746,16700.0
2012-01-19 15:00:00,32.53,32.55,32.5,32.53,19500.0,28.8835,28.9013,28.8569,28.8835,19500.0
2012-01-19 15:10:00,32.55,32.7,32.55,32.7,15000.0,28.9013,29.0345,28.9013,29.0345,15000.0
2012-01-19 15:20:00,32.7,32.79,32.7,32.72,18000.0,29.0345,29.1144,29.0345,29.0522,18000.0
2012-01-19 15:30:00,32.73,32.73,32.64,32.67,19700.0,29.0611,29.0611,28.9812,29.0078,19700.0
2012-01-19 15:40:00,32.66,32.67,32.51,32.6,40800.0,28.9989,29.0078,28.8658,28.9457,40800.0
2012-01-19 15:50:00,32.61,32.63,32.48,32.57,105400.0,28.9546,28.9723,28.8391,28.919,105400.0
2012-01-20 09:30:00,32.54,32.69,32.48,32.68,9300.0,28.8924,29.0256,28.8391,29.0167,9300.0
2012-01-20 09:40:00,32.68,32.8,32.65,32.67,10700.0,29.0167,29.1233,28.9901,29.0078,10700.0
2012-01-20 09:50:00,32.68,32.75,32.68,32.7,10900.0,29.0167,29.0789,29.0167,29.0345,10900.0
2012-01-20 10:00:00,32.71,32.78,32.71,32.73,26900.0,29.0433,29.1055,29.0433,29.0611,26900.0
2012-01-20 10:10:00,32.72,32.78,32.69,32.7,14100.0,29.0522,29.1055,29.0256,29.0345,14100.0
2012-01-20 10:20:00,32.72,32.73,32.7,32.72,17400.0,29.0522,29.0611,29.0345,29.0522,17400.0
2012-01-20 10:30:00,32.71,32.72,32.62,32.64,28300.0,29.0433,29.0522,28.9634,28.9812,28300.0
2012-01-20 10:40:00,32.65,32.72,32.64,32.68,8000.0,28.9901,29.0522,28.9812,29.0167,8000.0
2012-01-20 10:50:00,32.69,32.73,32.63,32.7,15900.0,29.0256,29.0611,28.9723,29.0345,15900.0
2012-01-20 11:00:00,32.7,32.7,32.56,32.61,15900.0,29.0345,29.0345,28.9102,28.9546,15900.0
2012-01-20 11:10:00,32.62,32.67,32.6,32.6,9900.0,28.9634,29.0078,28.9457,28.9457,9900.0
2012-01-20 11:20:00,32.6,32.68,32.59,32.68,15300.0,28.9457,29.0167,28.9368,29.0167,15300.0
2012-01-20 11:30:00,32.69,32.69,32.61,32.69,23000.0,29.0256,29.0256,28.9546,29.0256,23000.0
2012-01-20 11:40:00,32.68,32.68,32.65,32.65,6400.0,29.0167,29.0167,28.9901,28.9901,6400.0
2012-01-20 11:50:00,32.66,32.69,32.64,32.69,11000.0,28.9989,29.0256,28.9812,29.0256,11000.0
2012-01-20 12:00:00,32.69,32.69,32.59,32.6,14900.0,29.0256,29.0256,28.9368,28.9457,14900.0
2012-01-20 12:10:00,32.6,32.64,32.59,32.6,6500.0,28.9457,28.9812,28.9368,28.9457,6500.0
2012-01-20 12:20:00,32.6,32.6,32.49,32.52,31800.0,28.9457,28.9457,28.848,28.8746,31800.0
2012-01-20 12:30:00,32.51,32.53,32.5,32.52,6900.0,28.8658,28.8835,28.8569,28.8746,6900.0
2012-01-20 12:40:00,32.52,32.56,32.52,32.54,2300.0,28.8746,28.9102,28.8746,28.8924,2300.0
2012-01-20 12:50:00,32.52,32.54,32.52,32.54,3800.0,28.8746,28.8924,28.8746,28.8924,3800.0
2012-01-20 13:00:00,32.54,32.58,32.54,32.58,3900.0,28.8924,28.9279,28.8924,28.9279,3900.0
2012-01-20 13:10:00,32.58,32.62,32.58,32.6,5600.0,28.9279,28.9634,28.9279,28.9457,5600.0
2012-01-20 13:20:00,32.6,32.64,32.58,32.58,15100.0,28.9457,28.9812,28.9279,28.9279,15100.0
2012-01-20 13:30:00,32.58,32.58,32.54,32.55,5100.0,28.9279,28.9279,28.8924,28.9013,5100.0
2012-01-20 13:40:00,32.56,32.56,32.45,32.45,7900.0,28.9102,28.9102,28.8125,28.8125,7900.0
2012-01-20 13:50:00,32.45,32.47,32.41,32.41,5800.0,28.8125,28.8302,28.777,28.777,5800.0
2012-01-20 14:00:00,32.42,32.42,32.39,32.42,8400.0,28.7859,28.7859,28.7592,28.7859,8400.0
2012-01-20 14:10:00,32.4,32.44,32.38,32.38,8800.0,28.7681,28.8036,28.7503,28.7503,8800.0
2012-01-20 14:20:00,32.38,32.42,32.32,32.32,19900.0,28.7503,28.7859,28.6971,28.6971,19900.0
2012-01-20 14:30:00,32.31,32.31,32.26,32.3,19900.0,28.6882,28.6882,28.6438,28.6793,19900.0
2012-01-20 14:40:00,32.29,32.39,32.29,32.39,13200.0,28.6704,28.7592,28.6704,28.7592,13200.0
2012-01-20 14:50:00,32.4,32.5,32.4,32.48,14100.0,28.7681,28.8569,28.7681,28.8391,14100.0
2012-01-20 15:00:00,32.49,32.49,32.41,32.42,28700.0,28.848,28.848,28.777,28.7859,28700.0
2012-01-20 15:10:00,32.42,32.46,32.38,32.45,41100.0,28.7859,28.8214,28.7503,28.8125,41100.0
2012-01-20 15:20:00,32.45,32.56,32.44,32.51,28800.0,28.8125,28.9102,28.8036,28.8658,28800.0
2012-01-20 15:30:00,32.51,32.55,32.47,32.47,33000.0,28.8658,28.9013,28.8302,28.8302,33000.0
2012-01-20 15:40:00,32.46,32.52,32.44,32.45,28900.0,28.8214,28.8746,28.8036,28.8125,28900.0
2012-01-20 15:50:00,32.45,32.48,32.37,32.47,139400.0,28.8125,28.8391,28.7415,28.8302,139400.0
2012-01-23 09:30:00,32.46,32.53,32.24,32.26,16800.0,28.8214,28.8835,28.626,28.6438,16800.0
2012-01-23 09:40:00,32.3,32.3,32.2,32.27,17100.0,28.6793,28.6793,28.5905,28.6527,17100.0
2012-01-23 09:50:00,32.27,32.71,32.27,32.7,17500.0,28.6527,29.0433,28.6527,29.0345,17500.0
2012-01-23 10:00:00,32.69,32.7,32.63,32.65,5500.0,29.0256,29.0345,28.9723,28.9901,5500.0
2012-01-23 10:10:00,32.63,32.66,32.54,32.58,6200.0,28.9723,28.9989,28.8924,28.9279,6200.0
2012-01-23 10:20:00,32.59,32.59,32.54,32.59,6300.0,28.9368,28.9368,28.8924,28.9368,6300.0
2012-01-23 10:30:00,32.59,32.65,32.55,32.65,11300.0,28.9368,28.9901,28.9013,28.9901,11300.0
2012-01-23 10:40:00,32.63,32.63,32.53,32.6,4200.0,28.9723,28.9723,28.8835,28.9457,4200.0
2012-01-23 10:50:00,32.6,32.67,32.6,32.62,4000.0,28.9457,29.0078,28.9457,28.9634,4000.0
2012-01-23 11:00:00,32.64,32.69,32.58,32.58,6300.0,28.9812,29.0256,28.9279,28.9279,6300.0
2012-01-23 11:10:00,32.55,32.57,32.5,32.51,3500.0,28.9013,28.919,28.8569,28.8658,3500.0
2012-01-23 11:20:00,32.49,32.49,32.46,32.48,2400.0,28.848,28.848,28.8214,28.8391,2400.0
2012-01-23 11:30:00,32.48,32.49,32.3,32.34,19800.0,28.8391,28.848,28.6793,28.7148,19800.0
2012-01-23 11:40:00,32.34,32.4,32.34,32.36,11700.0,28.7148,28.7681,28.7148,28.7326,11700.0
2012-01-23 11:50:00,32.35,32.37,32.32,32.32,6000.0,28.7237,28.7415,28.6971,28.6971,6000.0
2012-01-23 12:00:00,32.33,32.34,32.23,32.24,3400.0,28.7059,28.7148,28.6172,28.626,3400.0
2012-01-23 12:10:00,32.24,32.27,32.21,32.27,6800.0,28.626,28.6527,28.5994,28.6527,6800.0
2012-01-23 12:20:00,32.29,32.32,32.27,32.3,5600.0,28.6704,28.6971,28.6527,28.6793,5600.0
2012-01-23 12:30:00,32.3,32.33,32.29,32.31,4800.0,28.6793,28.7059,28.6704,28.6882,4800.0
2012-01-23 12:40:00,32.33,32.35,32.31,32.31,3800.0,28.7059,28.7237,28.6882,28.6882,3800.0
2012-01-23 12:50:00,32.3,32.31,32.26,32.27,3700.0,28.6793,28.6882,28.6438,28.6527,3700.0
2012-01-23 13:00:00,32.28,32.32,32.28,32.29,3800.0,28.6615,28.6971,28.6615,28.6704,3800.0
2012-01-23 13:10:00,32.29,32.32,32.28,32.28,2800.0,28.6704,28.6971,28.6615,28.6615,2800.0
2012-01-23 13:20:00,32.3,32.32,32.27,32.32,4600.0,28.6793,28.6971,28.6527,28.6971,4600.0
2012-01-23 13:30:00,32.33,32.33,32.25,32.26,17300.0,28.7059,28.7059,28.6349,28.6438,17300.0
2012-01-23 13:40:00,32.28,32.28,32.19,32.22,6000.0,28.6615,28.6615,28.5816,28.6083,6000.0
2012-01-23 13:50:00,32.22,32.25,32.19,32.25,4200.0,28.6083,28.6349,28.5816,28.6349,4200.0
2012-01-23 14:00:00,32.23,32.26,32.21,32.26,6700.0,28.6172,28.6438,28.5994,28.6438,6700.0
2012-01-23 14:10:00,32.25,32.25,32.19,32.2,6800.0,28.6349,28.6349,28.5816,28.5905,6800.0
2012-01-23 14:20:00,32.2,32.21,32.14,32.17,7700.0,28.5905,28.5994,28.5372,28.5639,7700.0
2012-01-23 14:30:00,32.16,32.18,32.15,32.18,5000.0,28.555,28.5728,28.5461,28.5728,5000.0
2012-01-23 14:40:00,32.18,32.23,32.14,32.14,5800.0,28.5728,28.6172,28.5372,28.5372,5800.0
2012-01-23 14:50:00,32.15,32.28,32.14,32.28,8500.0,28.5461,28.6615,28.5372,28.6615,8500.0
2012-01-23 15:00:00,32.28,32.33,32.24,32.33,10700.0,28.6615,28.7059,28.626,28.7059,10700.0
2012-01-23 15:10:00,32.33,32.4,32.33,32.4,18000.0,28.7059,28.7681,28.7059,28.7681,18000.0
2012-01-23 15:20:00,32.4,32.48,32.4,32.48,17700.0,28.7681,28.8391,28.7681,28.8391,17700.0
2012-01-23 15:30:00,32.48,32.5,32.46,32.47,18000.0,28.8391,28.8569,28.8214,28.8302,18000.0
2012-01-23 15:40:00,32.48,32.53,32.47,32.47,19500.0,28.8391,28.8835,28.8302,28.8302,19500.0
2012-01-23 15:50:00,32.46,32.46,32.38,32.4,35400.0,28.8214,28.8214,28.7503,28.7681,35400.0
2012-01-24 09:30:00,32.23,32.36,31.89,31.96,19700.0,28.6172,28.7326,28.3153,28.3774,19700.0
2012-01-24 09:40:00,31.94,32.0,31.9,32.0,11600.0,28.3597,28.4129,28.3241,28.4129,11600.0
2012-01-24 09:50:00,32.01,32.1,32.0,32.04,13900.0,28.4218,28.5017,28.4129,28.4484,13900.0
2012-01-24 10:00:00,32.02,32.19,31.97,32.19,15200.0,28.4307,28.5816,28.3863,28.5816,15200.0
2012-01-24 10:10:00,32.17,32.26,32.15,32.19,5600.0,28.5639,28.6438,28.5461,28.5816,5600.0
2012-01-24 10:20:00,32.17,32.22,32.14,32.14,8000.0,28.5639,28.6083,28.5372,28.5372,8000.0
2012-01-24 10:30:00,32.12,32.16,32.08,32.13,20300.0,28.5195,28.555,28.484,28.5284,20300.0
2012-01-24 10:40:00,32.15,32.23,32.14,32.15,9500.0,28.5461,28.6172,28.5372,28.5461,9500.0
2012-01-24 10:50:00,32.13,32.15,32.1,32.13,6600.0,28.5284,28.5461,28.5017,28.5284,6600.0
2012-01-24 11:00:00,32.13,32.14,32.12,32.13,1900.0,28.5284,28.5372,28.5195,28.5284,1900.0
2012-01-24 11:10:00,32.14,32.2,32.12,32.12,14300.0,28.5372,28.5905,28.5195,28.5195,14300.0
2012-01-24 11:20:00,32.11,32.15,32.11,32.12,9500.0,28.5106,28.5461,28.5106,28.5195,9500.0
2012-01-24 11:30:00,32.11,32.13,32.06,32.07,5300.0,28.5106,28.5284,28.4662,28.4751,5300.0
2012-01-24 11:40:00,32.07,32.16,32.07,32.14,5700.0,28.4751,28.555,28.4751,28.5372,5700.0
2012-01-24 11:50:00,32.14,32.15,32.1,32.1,1100.0,28.5372,28.5461,28.5017,28.5017,1100.0
2012-01-24 12:00:00,32.09,32.11,32.08,32.09,8200.0,28.4928,28.5106,28.484,28.4928,8200.0
2012-01-24 12:10:00,32.09,32.11,32.09,32.09,5400.0,28.4928,28.5106,28.4928,28.4928,5400.0
2012-01-24 12:20:00,32.09,32.15,32.09,32.14,15000.0,28.4928,28.5461,28.4928,28.5372,15000.0
2012-01-24 12:30:00,32.15,32.18,32.15,32.15,8800.0,28.5461,28.5728,28.5461,28.5461,8800.0
2012-01-24 12:40:00,32.14,32.14,32.08,32.08,4000.0,28.5372,28.5372,28.484,28.484,4000.0
2012-01-24 12:50:00,32.09,32.14,32.08,32.14,8200.0,28.4928,28.5372,28.484,28.5372,8200.0
2012-01-24 13:00:00,32.13,32.13,32.08,32.08,4900.0,28.5284,28.5284,28.484,28.484,4900.0
2012-01-24 13:10:00,32.07,32.08,32.04,32.06,3000.0,28.4751,28.484,28.4484,28.4662,3000.0
2012-01-24 13:20:00,32.03,32.07,32.03,32.07,2500.0,28.4396,28.4751,28.4396,28.4751,2500.0
2012-01-24 13:30:00,32.06,32.06,32.02,32.03,1200.0,28.4662,28.4662,28.4307,28.4396,1200.0
2012-01-24 13:40:00,32.04,32.1,32.04,32.09,4200.0,28.4484,28.5017,28.4484,28.4928,4200.0
2012-01-24 13:50:00,32.09,32.09,32.02,32.02,6000.0,28.4928,28.4928,28.4307,28.4307,6000.0
2012-01-24 14:00:00,32.01,32.06,32.0,32.01,23700.0,28.4218,28.4662,28.4129,28.4218,23700.0
2012-01-24 14:10:00,32.01,32.04,32.0,32.0,12000.0,28.4218,28.4484,28.4129,28.4129,12000.0
2012-01-24 14:20:00,32.0,32.08,32.0,32.06,14100.0,28.4129,28.484,28.4129,28.4662,14100.0
2012-01-24 14:30:00,32.06,32.07,31.99,32.05,17200.0,28.4662,28.4751,28.4041,28.4573,17200.0
2012-01-24 14:40:00,32.05,32.08,32.0,32.0,10400.0,28.4573,28.484,28.4129,28.4129,10400.0
2012-01-24 14:50:00,32.0,32.01,31.99,32.0,11600.0,28.4129,28.4218,28.4041,28.4129,11600.0
2012-01-24 15:00:00,32.0,32.01,31.95,31.97,20900.0,28.4129,28.4218,28.3685,28.3863,20900.0
2012-01-24 15:10:00,31.97,31.99,31.93,31.97,29500.0,28.3863,28.4041,28.3508,28.3863,29500.0
2012-01-24 15:20:00,31.98,32.0,31.98,32.0,13500.0,28.3952,28.4129,28.3952,28.4129,13500.0
2012-01-24 15:30:00,32.0,32.01,31.93,31.94,29400.0,28.4129,28.4218,28.3508,28.3597,29400.0
2012-01-24 15:40:00,31.93,31.94,31.83,31.85,41500.0,28.3508,28.3597,28.262,28.2797,41500.0
2012-01-24 15:50:00,31.86,31.93,31.81,31.86,64400.0,28.2886,28.3508,28.2442,28.2886,64400.0
2012-01-25 09:30:00,31.9,32.07,31.73,31.74,125600.0,28.3241,28.4751,28.1732,28.1821,125600.0
2012-01-25 09:40:00,31.75,31.77,31.67,31.7,100600.0,28.191,28.2087,28.1199,28.1466,100600.0
2012-01-25 09:50:00,31.7,31.73,31.67,31.69,6300.0,28.1466,28.1732,28.1199,28.1377,6300.0
2012-01-25 10:00:00,31.7,31.76,31.68,31.75,21400.0,28.1466,28.1998,28.1288,28.191,21400.0
2012-01-25 10:10:00,31.75,31.78,31.7,31.7,15500.0,28.191,28.2176,28.1466,28.1466,15500.0
2012-01-25 10:20:00,31.71,31.73,31.69,31.69,6900.0,28.1554,28.1732,28.1377,28.1377,6900.0
2012-01-25 10:30:00,31.7,31.79,31.69,31.78,4500.0,28.1466,28.2265,28.1377,28.2176,4500.0
2012-01-25 10:40:00,31.8,32.02,31.8,32.02,11300.0,28.2354,28.4307,28.2354,28.4307,11300.0
2012-01-25 10:50:00,32.0,32.1,31.99,32.1,6400.0,28.4129,28.5017,28.4041,28.5017,6400.0
2012-01-25 11:00:00,32.1,32.19,32.09,32.19,7600.0,28.5017,28.5816,28.4928,28.5816,7600.0
2012-01-25 11:10:00,32.19,32.23,32.16,32.18,8000.0,28.5816,28.6172,28.555,28.5728,8000.0
2012-01-25 11:20:00,32.2,32.24,32.17,32.22,3100.0,28.5905,28.626,28.5639,28.6083,3100.0
2012-01-25 11:30:00,32.2,32.25,32.2,32.24,6000.0,28.5905,28.6349,28.5905,28.626,6000.0
2012-01-25 11:40:00,32.25,32.29,32.24,32.29,24600.0,28.6349,28.6704,28.626,28.6704,24600.0
2012-01-25 11:50:00,32.29,32.3,32.27,32.29,6700.0,28.6704,28.6793,28.6527,28.6704,6700.0
2012-01-25 12:00:00,32.28,32.3,32.23,32.23,5400.0,28.6615,28.6793,28.6172,28.6172,5400.0
2012-01-25 12:10:00,32.2,32.23,32.16,32.16,4500.0,28.5905,28.6172,28.555,28.555,4500.0
2012-01-25 12:20:00,32.14,32.19,32.1,32.14,5500.0,28.5372,28.5816,28.5017,28.5372,5500.0
2012-01-25 12:30:00,32.11,32.21,32.07,32.13,5100.0,28.5106,28.5994,28.4751,28.5284,5100.0
2012-01-25 12:40:00,32.12,32.12,32.03,32.11,13600.0,28.5195,28.5195,28.4396,28.5106,13600.0
2012-01-25 12:50:00,32.07,32.16,32.07,32.15,16900.0,28.4751,28.555,28.4751,28.5461,16900.0
2012-01-25 13:00:00,32.16,32.22,32.16,32.18,4600.0,28.555,28.6083,28.555,28.5728,4600.0
2012-01-25 13:10:00,32.17,32.21,32.15,32.21,6300.0,28.5639,28.5994,28.5461,28.5994,6300.0
2012-01-25 13:20:00,32.21,32.23,32.16,32.19,6100.0,28.5994,28.6172,28.555,28.5816,6100.0
2012-01-25 13:30:00,32.17,32.26,32.14,32.26,15700.0,28.5639,28.6438,28.5372,28.6438,15700.0
2012-01-25 13:40:00,32.26,32.33,32.23,32.31,6100.0,28.6438,28.7059,28.6172,28.6882,6100.0
2012-01-25 13:50:00,32.33,32.35,32.31,32.34,4100.0,28.7059,28.7237,28.6882,28.7148,4100.0
2012-01-25 14:00:00,32.34,32.36,32.3,32.32,14300.0,28.7148,28.7326,28.6793,28.6971,14300.0
2012-01-25 14:10:00,32.32,32.34,32.28,32.29,6400.0,28.6971,28.7148,28.6615,28.6704,6400.0
2012-01-25 14:20:00,32.32,32.32,32.22,32.23,5700.0,28.6971,28.6971,28.6083,28.6172,5700.0
2012-01-25 14:30:00,32.24,32.25,32.2,32.2,8500.0,28.626,28.6349,28.5905,28.5905,8500.0
2012-01-25 14:40:00,32.21,32.21,32.16,32.18,7800.0,28.5994,28.5994,28.555,28.5728,7800.0
2012-01-25 14:50:00,32.16,32.19,32.1,32.1,8800.0,28.555,28.5816,28.5017,28.5017,8800.0
2012-01-25 15:00:00,32.11,32.2,32.11,32.16,15300.0,28.5106,28.5905,28.5106,28.555,15300.0
2012-01-25 15:10:00,32.18,32.24,32.17,32.22,13900.0,28.5728,28.626,28.5639,28.6083,13900.0
2012-01-25 15:20:00,32.22,32.36,32.22,32.35,30700.0,28.6083,28.7326,28.6083,28.7237,30700.0
2012-01-25 15:30:00,32.35,32.42,32.34,32.41,23700.0,28.7237,28.7859,28.7148,28.777,23700.0
2012-01-25 15:40:00,32.41,32.53,32.4,32.49,34000.0,28.777,28.8835,28.7681,28.848,34000.0
2012-01-25 15:50:00,32.48,32.48,32.41,32.42,44000.0,28.8391,28.8391,28.777,28.7859,44000.0
2012-01-26 09:30:00,32.6,32.72,32.52,32.68,7000.0,28.9457,29.0522,28.8746,29.0167,7000.0
2012-01-26 09:40:00,32.67,32.68,32.62,32.62,1900.0,29.0078,29.0167,28.9634,28.9634,1900.0
2012-01-26 09:50:00,32.65,32.65,32.57,32.64,3300.0,28.9901,28.9901,28.919,28.9812,3300.0
2012-01-26 10:00:00,32.63,32.63,32.55,32.6,7300.0,28.9723,28.9723,28.9013,28.9457,7300.0
2012-01-26 10:10:00,32.6,32.6,32.58,32.58,2200.0,28.9457,28.9457,28.9279,28.9279,2200.0
2012-01-26 10:20:00,32.58,32.6,32.52,32.59,6000.0,28.9279,28.9457,28.8746,28.9368,6000.0
2012-01-26 10:30:00,32.62,32.65,32.53,32.55,4900.0,28.9634,28.9901,28.8835,28.9013,4900.0
2012-01-26 10:40:00,32.55,32.58,32.53,32.56,2000.0,28.9013,28.9279,28.8835,28.9102,2000.0
2012-01-26 10:50:00,32.55,32.65,32.55,32.63,5600.0,28.9013,28.9901,28.9013,28.9723,5600.0
2012-01-26 11:00:00,32.64,32.76,32.62,32.72,11400.0,28.9812,29.0877,28.9634,29.0522,11400.0
2012-01-26 11:10:00,32.71,32.75,32.69,32.7,11500.0,29.0433,29.0789,29.0256,29.0345,11500.0
2012-01-26 11:20:00,32.72,32.72,32.65,32.67,1800.0,29.0522,29.0522,28.9901,29.0078,1800.0
2012-01-26 11:30:00,32.67,32.78,32.66,32.76,22400.0,29.0078,29.1055,28.9989,29.0877,22400.0
2012-01-26 11:40:00,32.77,32.78,32.68,32.7,3700.0,29.0966,29.1055,29.0167,29.0345,3700.0
2012-01-26 11:50:00,32.68,32.75,32.68,32.73,7200.0,29.0167,29.0789,29.0167,29.0611,7200.0
2012-01-26 12:00:00,32.75,32.78,32.72,32.78,9700.0,29.0789,29.1055,29.0522,29.1055,9700.0
2012-01-26 12:10:00,32.78,32.79,32.69,32.71,10600.0,29.1055,29.1144,29.0256,29.0433,10600.0
2012-01-26 12:20:00,32.7,32.73,32.69,32.69,3400.0,29.0345,29.0611,29.0256,29.0256,3400.0
2012-01-26 12:30:00,32.69,32.75,32.69,32.74,2900.0,29.0256,29.0789,29.0256,29.07,2900.0
2012-01-26 12:40:00,32.74,32.74,32.73,32.74,2200.0,29.07,29.07,29.0611,29.07,2200.0
2012-01-26 12:50:00,32.73,32.76,32.7,32.74,3600.0,29.0611,29.0877,29.0345,29.07,3600.0
2012-01-26 13:00:00,32.75,32.75,32.7,32.7,3900.0,29.0789,29.0789,29.0345,29.0345,3900.0
2012-01-26 13:10:00,32.69,32.73,32.69,32.7,4500.0,29.0256,29.0611,29.0256,29.0345,4500.0
2012-01-26 13:20:00,32.68,32.7,32.67,32.67,3400.0,29.0167,29.0345,29.0078,29.0078,3400.0
2012-01-26 13:30:00,32.66,32.66,32.58,32.59,3000.0,28.9989,28.9989,28.9279,28.9368,3000.0
2012-01-26 13:40:00,32.59,32.63,32.56,32.63,4000.0,28.9368,28.9723,28.9102,28.9723,4000.0
2012-01-26 13:50:00,32.61,32.67,32.61,32.67,4300.0,28.9546,29.0078,28.9546,29.0078,4300.0
2012-01-26 14:00:00,32.66,32.67,32.62,32.63,8400.0,28.9989,29.0078,28.9634,28.9723,8400.0
2012-01-26 14:10:00,32.62,32.62,32.56,32.56,8000.0,28.9634,28.9634,28.9102,28.9102,8000.0
2012-01-26 14:20:00,32.56,32.57,32.48,32.53,13400.0,28.9102,28.919,28.8391,28.8835,13400.0
2012-01-26 14:30:00,32.52,32.56,32.52,32.53,12300.0,28.8746,28.9102,28.8746,28.8835,12300.0
2012-01-26 14:40:00,32.53,32.56,32.48,32.54,18600.0,28.8835,28.9102,28.8391,28.8924,18600.0
2012-01-26 14:50:00,32.54,32.57,32.52,32.53,10400.0,28.8924,28.919,28.8746,28.8835,10400.0
2012-01-26 15:00:00,32.51,32.54,32.49,32.53,10300.0,28.8658,28.8924,28.848,28.8835,10300.0
2012-01-26 15:10:00,32.52,32.56,32.51,32.56,8200.0,28.8746,28.9102,28.8658,28.9102,8200.0
2012-01-26 15:20:00,32.55,32.57,32.51,32.52,18800.0,28.9013,28.919,28.8658,28.8746,18800.0
2012-01-26 15:30:00,32.49,32.59,32.49,32.56,12300.0,28.848,28.9368,28.848,28.9102,12300.0
2012-01-26 15:40:00,32.56,32.6,32.54,32.58,19000.0,28.9102,28.9457,28.8924,28.9279,19000.0
2012-01-26 15:50:00,32.58,32.7,32.57,32.64,76400.0,28.9279,29.0345,28.919,28.9812,76400.0
2012-01-27 09:30:00,32.43,32.7,32.43,32.7,12000.0,28.7947,29.0345,28.7947,29.0345,12000.0
2012-01-27 09:40:00,32.73,32.83,32.68,32.79,7500.0,29.0611,29.1499,29.0167,29.1144,7500.0
2012-01-27 09:50:00,32.8,32.97,32.79,32.97,12000.0,29.1233,29.2742,29.1144,29.2742,12000.0
2012-01-27 10:00:00,32.94,32.94,32.75,32.78,3300.0,29.2476,29.2476,29.0789,29.1055,3300.0
2012-01-27 10:10:00,32.78,32.85,32.75,32.84,2500.0,29.1055,29.1677,29.0789,29.1588,2500.0
2012-01-27 10:20:00,32.8,32.8,32.71,32.75,12500.0,29.1233,29.1233,29.0433,29.0789,12500.0
2012-01-27 10:30:00,32.75,32.75,32.67,32.68,3900.0,29.0789,29.0789,29.0078,29.0167,3900.0
2012-01-27 10:40:00,32.68,32.7,32.66,32.66,7900.0,29.0167,29.0345,28.9989,28.9989,7900.0
2012-01-27 10:50:00,32.68,32.71,32.66,32.7,4400.0,29.0167,29.0433,28.9989,29.0345,4400.0
2012-01-27 11:00:00,32.7,32.72,32.66,32.68,15600.0,29.0345,29.0522,28.9989,29.0167,15600.0
2012-01-27 11:10:00,32.67,32.71,32.67,32.7,7000.0,29.0078,29.0433,29.0078,29.0345,7000.0
2012-01-27 11:20:00,32.69,32.71,32.66,32.7,3100.0,29.0256,29.0433,28.9989,29.0345,3100.0
2012-01-27 11:30:00,32.7,32.71,32.63,32.65,3300.0,29.0345,29.0433,28.9723,28.9901,3300.0
2012-01-27 11:40:00,32.65,32.65,32.61,32.65,3600.0,28.9901,28.9901,28.9546,28.9901,3600.0
2012-01-27 11:50:00,32.66,32.73,32.66,32.71,3200.0,28.9989,29.0611,28.9989,29.0433,3200.0
2012-01-27 12:00:00,32.73,32.74,32.64,32.64,5200.0,29.0611,29.07,28.9812,28.9812,5200.0
2012-01-27 12:10:00,32.63,32.7,32.63,32.69,3600.0,28.9723,29.0345,28.9723,29.0256,3600.0
2012-01-27 12:20:00,32.7,32.75,32.69,32.71,5400.0,29.0345,29.0789,29.0256,29.0433,5400.0
2012-01-27 12:30:00,32.69,32.71,32.69,32.71,2600.0,29.0256,29.0433,29.0256,29.0433,2600.0
2012-01-27 12:40:00,32.72,32.72,32.7,32.71,3900.0,29.0522,29.0522,29.0345,29.0433,3900.0
2012-01-27 12:50:00,32.7,32.7,32.62,32.62,6100.0,29.0345,29.0345,28.9634,28.9634,6100.0
2012-01-27 13:00:00,32.63,32.73,32.63,32.73,4000.0,28.9723,29.0611,28.9723,29.0611,4000.0
2012-01-27 13:10:00,32.71,32.8,32.69,32.79,10600.0,29.0433,29.1233,29.0256,29.1144,10600.0
2012-01-27 13:20:00,32.77,32.82,32.75,32.82,4400.0,29.0966,29.141,29.0789,29.141,4400.0
2012-01-27 13:30:00,32.83,32.96,32.83,32.95,11800.0,29.1499,29.2653,29.1499,29.2564,11800.0
2012-01-27 13:40:00,32.95,32.95,32.94,32.95,3600.0,29.2564,29.2564,29.2476,29.2564,3600.0
2012-01-27 13:50:00,32.94,32.94,32.89,32.89,3300.0,29.2476,29.2476,29.2032,29.2032,3300.0
2012-01-27 14:00:00,32.9,32.94,32.84,32.84,7500.0,29.212,29.2476,29.1588,29.1588,7500.0
2012-01-27 14:10:00,32.84,32.86,32.83,32.86,8000.0,29.1588,29.1765,29.1499,29.1765,8000.0
2012-01-27 14:20:00,32.86,32.87,32.85,32.87,8100.0,29.1765,29.1854,29.1677,29.1854,8100.0
2012-01-27 14:30:00,32.87,32.93,32.87,32.91,5900.0,29.1854,29.2387,29.1854,29.2209,5900.0
2012-01-27 14:40:00,32.92,32.93,32.85,32.86,5600.0,29.2298,29.2387,29.1677,29.1765,5600.0
2012-01-27 14:50:00,32.87,32.92,32.87,32.89,5300.0,29.1854,29.2298,29.1854,29.2032,5300.0
2012-01-27 15:00:00,32.89,32.93,32.87,32.93,4900.0,29.2032,29.2387,29.1854,29.2387,4900.0
2012-01-27 15:10:00,32.92,32.99,32.92,32.99,6400.0,29.2298,29.292,29.2298,29.292,6400.0
2012-01-27 15:20:00,33.0,33.03,32.99,33.0,8000.0,29.3008,29.3275,29.292,29.3008,8000.0
2012-01-27 15:30:00,32.99,33.02,32.99,33.0,20400.0,29.292,29.3186,29.292,29.3008,20400.0
2012-01-27 15:40:00,33.0,33.05,32.92,32.92,15900.0,29.3008,29.3452,29.2298,29.2298,15900.0
2012-01-27 15:50:00,32.91,32.92,32.87,32.89,36300.0,29.2209,29.2298,29.1854,29.2032,36300.0
2012-01-30 09:30:00,32.58,32.65,32.5,32.51,12400.0,28.9279,28.9901,28.8569,28.8658,12400.0
2012-01-30 09:40:00,32.52,32.81,32.51,32.74,31100.0,28.8746,29.1321,28.8658,29.07,31100.0
2012-01-30 09:50:00,32.69,32.82,32.64,32.74,21300.0,29.0256,29.141,28.9812,29.07,21300.0
2012-01-30 10:00:00,32.72,32.78,32.61,32.64,28400.0,29.0522,29.1055,28.9546,28.9812,28400.0
2012-01-30 10:10:00,32.68,32.68,32.57,32.66,24900.0,29.0167,29.0167,28.919,28.9989,24900.0
2012-01-30 10:20:00,32.65,32.68,32.59,32.61,22500.0,28.9901,29.0167,28.9368,28.9546,22500.0
2012-01-30 10:30:00,32.61,32.66,32.59,32.61,10600.0,28.9546,28.9989,28.9368,28.9546,10600.0
2012-01-30 10:40:00,32.61,32.62,32.59,32.62,48800.0,28.9546,28.9634,28.9368,28.9634,48800.0
2012-01-30 10:50:00,32.62,32.62,32.58,32.61,7700.0,28.9634,28.9634,28.9279,28.9546,7700.0
2012-01-30 11:00:00,32.61,32.67,32.6,32.64,59700.0,28.9546,29.0078,28.9457,28.9812,59700.0
2012-01-30 11:10:00,32.64,32.64,32.6,32.61,12400.0,28.9812,28.9812,28.9457,28.9546,12400.0
2012-01-30 11:20:00,32.6,32.67,32.6,32.6,105300.0,28.9457,29.0078,28.9457,28.9457,105300.0
2012-01-30 11:30:00,32.58,32.66,32.57,32.65,8300.0,28.9279,28.9989,28.919,28.9901,8300.0
2012-01-30 11:40:00,32.65,32.65,32.59,32.61,6200.0,28.9901,28.9901,28.9368,28.9546,6200.0
2012-01-30 11:50:00,32.61,32.62,32.58,32.61,63600.0,28.9546,28.9634,28.9279,28.9546,63600.0
2012-01-30 12:00:00,32.61,32.61,32.59,32.61,5800.0,28.9546,28.9546,28.9368,28.9546,5800.0
2012-01-30 12:10:00,32.61,32.61,32.6,32.61,15900.0,28.9546,28.9546,28.9457,28.9546,15900.0
2012-01-30 12:20:00,32.61,32.61,32.58,32.6,7000.0,28.9546,28.9546,28.9279,28.9457,7000.0
2012-01-30 12:30:00,32.6,32.6,32.54,32.56,4700.0,28.9457,28.9457,28.8924,28.9102,4700.0
2012-01-30 12:40:00,32.56,32.59,32.52,32.53,33400.0,28.9102,28.9368,28.8746,28.8835,33400.0
2012-01-30 12:50:00,32.52,32.56,32.52,32.56,3400.0,28.8746,28.9102,28.8746,28.9102,3400.0
2012-01-30 13:00:00,32.56,32.56,32.49,32.54,13300.0,28.9102,28.9102,28.848,28.8924,13300.0
2012-01-30 13:10:00,32.54,32.54,32.48,32.49,10300.0,28.8924,28.8924,28.8391,28.848,10300.0
2012-01-30 13:20:00,32.49,32.52,32.46,32.5,12100.0,28.848,28.8746,28.8214,28.8569,12100.0
2012-01-30 13:30:00,32.5,32.5,32.47,32.5,6300.0,28.8569,28.8569,28.8302,28.8569,6300.0
2012-01-30 13:40:00,32.5,32.52,32.45,32.48,25100.0,28.8569,28.8746,28.8125,28.8391,25100.0
2012-01-30 13:50:00,32.48,32.51,32.48,32.48,11400.0,28.8391,28.8658,28.8391,28.8391,11400.0
2012-01-30 14:00:00,32.49,32.57,32.48,32.55,15000.0,28.848,28.919,28.8391,28.9013,15000.0
2012-01-30 14:10:00,32.57,32.62,32.55,32.61,8600.0,28.919,28.9634,28.9013,28.9546,8600.0
2012-01-30 14:20:00,32.6,32.61,32.56,32.57,11100.0,28.9457,28.9546,28.9102,28.919,11100.0
2012-01-30 14:30:00,32.58,32.6,32.55,32.6,10400.0,28.9279,28.9457,28.9013,28.9457,10400.0
2012-01-30 14:40:00,32.59,32.61,32.58,32.58,6300.0,28.9368,28.9546,28.9279,28.9279,6300.0
2012-01-30 14:50:00,32.58,32.61,32.57,32.58,8100.0,28.9279,28.9546,28.919,28.9279,8100.0
2012-01-30 15:00:00,32.58,32.59,32.52,32.57,16700.0,28.9279,28.9368,28.8746,28.919,16700.0
2012-01-30 15:10:00,32.58,32.65,32.58,32.62,7100.0,28.9279,28.9901,28.9279,28.9634,7100.0
2012-01-30 15:20:00,32.63,32.69,32.63,32.64,14900.0,28.9723,29.0256,28.9723,28.9812,14900.0
2012-01-30 15:30:00,32.65,32.7,32.62,32.68,29100.0,28.9901,29.0345,28.9634,29.0167,29100.0
2012-01-30 15:40:00,32.66,32.69,32.57,32.67,39200.0,28.9989,29.0256,28.919,29.0078,39200.0
2012-01-30 15:50:00,32.68,32.68,32.6,32.62,66000.0,29.0167,29.0167,28.9457,28.9634,66000.0
2012-01-31 09:30:00,32.8,32.81,32.56,32.75,13900.0,29.1233,29.1321,28.9102,29.0789,13900.0
2012-01-31 09:40:00,32.74,32.8,32.62,32.64,80600.0,29.07,29.1233,28.9634,28.9812,80600.0
2012-01-31 09:50:00,32.64,32.7,32.52,32.68,16100.0,28.9812,29.0345,28.8746,29.0167,16100.0
2012-01-31 10:00:00,32.68,32.69,32.55,32.57,5500.0,29.0167,29.0256,28.9013,28.919,5500.0
2012-01-31 10:10:00,32.57,32.64,32.56,32.59,4200.0,28.919,28.9812,28.9102,28.9368,4200.0
2012-01-31 10:20:00,32.55,32.65,32.54,32.6,2900.0,28.9013,28.9901,28.8924,28.9457,2900.0
2012-01-31 10:30:00,32.59,32.59,32.42,32.42,3900.0,28.9368,28.9368,28.7859,28.7859,3900.0
2012-01-31 10:40:00,32.43,32.5,32.37,32.49,6000.0,28.7947,28.8569,28.7415,28.848,6000.0
2012-01-31 10:50:00,32.48,32.5,32.42,32.43,4000.0,28.8391,28.8569,28.7859,28.7947,4000.0
2012-01-31 11:00:00,32.44,32.5,32.44,32.47,4200.0,28.8036,28.8569,28.8036,28.8302,4200.0
2012-01-31 11:10:00,32.45,32.47,32.39,32.46,13300.0,28.8125,28.8302,28.7592,28.8214,13300.0
2012-01-31 11:20:00,32.46,32.5,32.44,32.49,3700.0,28.8214,28.8569,28.8036,28.848,3700.0
2012-01-31 11:30:00,32.45,32.48,32.41,32.48,5200.0,28.8125,28.8391,28.777,28.8391,5200.0
2012-01-31 11:40:00,32.47,32.53,32.46,32.48,17100.0,28.8302,28.8835,28.8214,28.8391,17100.0
2012-01-31 11:50:00,32.49,32.49,32.41,32.45,6600.0,28.848,28.848,28.777,28.8125,6600.0
2012-01-31 12:00:00,32.46,32.54,32.46,32.49,2300.0,28.8214,28.8924,28.8214,28.848,2300.0
2012-01-31 12:10:00,32.51,32.56,32.49,32.56,1300.0,28.8658,28.9102,28.848,28.9102,1300.0
2012-01-31 12:20:00,32.54,32.55,32.53,32.53,1300.0,28.8924,28.9013,28.8835,28.8835,1300.0
2012-01-31 12:30:00,32.54,32.56,32.54,32.56,1100.0,28.8924,28.9102,28.8924,28.9102,1100.0
2012-01-31 12:40:00,32.53,32.56,32.52,32.55,2200.0,28.8835,28.9102,28.8746,28.9013,2200.0
2012-01-31 12:50:00,32.55,32.56,32.55,32.56,1000.0,28.9013,28.9102,28.9013,28.9102,1000.0
2012-01-31 13:00:00,32.56,32.57,32.55,32.56,1200.0,28.9102,28.919,28.9013,28.9102,1200.0
2012-01-31 13:10:00,32.58,32.62,32.56,32.58,1800.0,28.9279,28.9634,28.9102,28.9279,1800.0
2012-01-31 13:20:00,32.59,32.6,32.58,32.59,2500.0,28.9368,28.9457,28.9279,28.9368,2500.0
2012-01-31 13:30:00,32.58,32.59,32.54,32.56,5500.0,28.9279,28.9368,28.8924,28.9102,5500.0
2012-01-31 13:40:00,32.55,32.55,32.53,32.53,1000.0,28.9013,28.9013,28.8835,28.8835,1000.0
2012-01-31 13:50:00,32.54,32.57,32.51,32.53,3100.0,28.8924,28.919,28.8658,28.8835,3100.0
2012-01-31 14:00:00,32.52,32.53,32.47,32.48,1300.0,28.8746,28.8835,28.8302,28.8391,1300.0
2012-01-31 14:10:00,32.47,32.62,32.47,32.62,19300.0,28.8302,28.9634,28.8302,28.9634,19300.0
2012-01-31 14:20:00,32.64,32.73,32.64,32.69,8100.0,28.9812,29.0611,28.9812,29.0256,8100.0
2012-01-31 14:30:00,32.69,32.7,32.63,32.64,4300.0,29.0256,29.0345,28.9723,28.9812,4300.0
2012-01-31 14:40:00,32.65,32.66,32.6,32.65,4900.0,28.9901,28.9989,28.9457,28.9901,4900.0
2012-01-31 14:50:00,32.65,32.67,32.62,32.66,4300.0,28.9901,29.0078,28.9634,28.9989,4300.0
2012-01-31 15:00:00,32.66,32.69,32.65,32.69,7900.0,28.9989,29.0256,28.9901,29.0256,7900.0
2012-01-31 15:10:00,32.7,32.72,32.64,32.65,7800.0,29.0345,29.0522,28.9812,28.9901,7800.0
2012-01-31 15:20:00,32.65,32.67,32.61,32.67,15000.0,28.9901,29.0078,28.9546,29.0078,15000.0
2012-01-31 15:30:00,32.67,32.67,32.57,32.58,13700.0,29.0078,29.0078,28.919,28.9279,13700.0
2012-01-31 15:40:00,32.58,32.65,32.56,32.61,11000.0,28.9279,28.9901,28.9102,28.9546,11000.0
2012-01-31 15:50:00,32.62,32.65,32.57,32.6,47000.0,28.9634,28.9901,28.919,28.9457,47000.0
2012-02-01 09:30:00,32.73,33.03,32.58,33.0,273500.0,29.0611,29.3275,28.9279,29.3008,273500.0
2012-02-01 09:40:00,33.02,33.08,32.95,33.01,13900.0,29.3186,29.3719,29.2564,29.3097,13900.0
2012-02-01 09:50:00,33.02,33.15,32.87,32.97,9400.0,29.3186,29.434,29.1854,29.2742,9400.0
2012-02-01 10:00:00,32.97,33.07,32.93,32.98,16900.0,29.2742,29.363,29.2387,29.2831,16900.0
2012-02-01 10:10:00,32.99,33.08,32.94,33.01,54000.0,29.292,29.3719,29.2476,29.3097,54000.0
2012-02-01 10:20:00,33.03,33.09,33.02,33.02,8700.0,29.3275,29.3807,29.3186,29.3186,8700.0
2012-02-01 10:30:00,33.02,33.15,33.02,33.15,7700.0,29.3186,29.434,29.3186,29.434,7700.0
2012-02-01 10:40:00,33.15,33.21,33.11,33.18,6900.0,29.434,29.4873,29.3985,29.4607,6900.0
2012-02-01 10:50:00,33.18,33.33,33.14,33.32,12600.0,29.4607,29.5938,29.4251,29.585,12600.0
2012-02-01 11:00:00,33.31,33.34,33.18,33.18,8900.0,29.5761,29.6027,29.4607,29.4607,8900.0
2012-02-01 11:10:00,33.18,33.24,33.18,33.22,51000.0,29.4607,29.5139,29.4607,29.4962,51000.0
2012-02-01 11:20:00,33.21,33.24,33.2,33.21,10000.0,29.4873,29.5139,29.4784,29.4873,10000.0
2012-02-01 11:30:00,33.21,33.23,33.18,33.2,11300.0,29.4873,29.5051,29.4607,29.4784,11300.0
2012-02-01 11:40:00,33.18,33.21,33.18,33.21,12400.0,29.4607,29.4873,29.4607,29.4873,12400.0
2012-02-01 11:50:00,33.18,33.21,33.17,33.19,6200.0,29.4607,29.4873,29.4518,29.4695,6200.0
2012-02-01 12:00:00,33.19,33.21,33.1,33.12,11800.0,29.4695,29.4873,29.3896,29.4074,11800.0
2012-02-01 12:10:00,33.11,33.16,33.1,33.13,7700.0,29.3985,29.4429,29.3896,29.4163,7700.0
2012-02-01 12:20:00,33.13,33.14,33.1,33.14,11100.0,29.4163,29.4251,29.3896,29.4251,11100.0
2012-02-01 12:30:00,33.14,33.18,33.09,33.16,12600.0,29.4251,29.4607,29.3807,29.4429,12600.0
2012-02-01 12:40:00,33.13,33.15,33.1,33.12,6900.0,29.4163,29.434,29.3896,29.4074,6900.0
2012-02-01 12:50:00,33.12,33.14,33.11,33.14,8400.0,29.4074,29.4251,29.3985,29.4251,8400.0
2012-02-01 13:00:00,33.13,33.14,33.08,33.14,10200.0,29.4163,29.4251,29.3719,29.4251,10200.0
2012-02-01 13:10:00,33.14,33.22,33.13,33.17,13900.0,29.4251,29.4962,29.4163,29.4518,13900.0
2012-02-01 13:20:00,33.17,33.27,33.17,33.27,9000.0,29.4518,29.5406,29.4518,29.5406,9000.0
2012-02-01 13:30:00,33.27,33.32,33.13,33.13,15800.0,29.5406,29.585,29.4163,29.4163,15800.0
2012-02-01 13:40:00,33.13,33.23,33.09,33.21,14300.0,29.4163,29.5051,29.3807,29.4873,14300.0
2012-02-01 13:50:00,33.21,33.21,33.09,33.12,9000.0,29.4873,29.4873,29.3807,29.4074,9000.0
2012-02-01 14:00:00,33.12,33.17,33.12,33.14,7500.0,29.4074,29.4518,29.4074,29.4251,7500.0
2012-02-01 14:10:00,33.14,33.21,33.14,33.21,9800.0,29.4251,29.4873,29.4251,29.4873,9800.0
2012-02-01 14:20:00,33.22,33.25,33.2,33.22,8200.0,29.4962,29.5228,29.4784,29.4962,8200.0
2012-02-01 14:30:00,33.22,33.33,33.21,33.31,11800.0,29.4962,29.5938,29.4873,29.5761,11800.0
2012-02-01 14:40:00,33.31,33.32,33.2,33.25,16200.0,29.5761,29.585,29.4784,29.5228,16200.0
2012-02-01 14:50:00,33.25,33.32,33.25,33.27,13500.0,29.5228,29.585,29.5228,29.5406,13500.0
2012-02-01 15:00:00,33.27,33.29,33.22,33.28,19700.0,29.5406,29.5583,29.4962,29.5494,19700.0
2012-02-01 15:10:00,33.29,33.36,33.23,33.35,38700.0,29.5583,29.6205,29.5051,29.6116,38700.0
2012-02-01 15:20:00,33.35,33.36,33.18,33.18,57800.0,29.6116,29.6205,29.4607,29.4607,57800.0
2012-02-01 15:30:00,33.18,33.19,33.07,33.13,28000.0,29.4607,29.4695,29.363,29.4163,28000.0
2012-02-01 15:40:00,33.13,33.26,33.08,33.24,27400.0,29.4163,29.5317,29.3719,29.5139,27400.0
2012-02-01 15:50:00,33.26,33.55,33.24,33.51,128400.0,29.5317,29.7892,29.5139,29.7537,128400.0
2012-02-02 09:30:00,33.49,33.62,33.23,33.51,39300.0,29.7359,29.8513,29.5051,29.7537,39300.0
2012-02-02 09:40:00,33.53,33.58,32.79,32.99,60800.0,29.7714,29.8158,29.1144,29.292,60800.0
2012-02-02 09:50:00,32.86,32.89,32.65,32.65,24200.0,29.1765,29.2032,28.9901,28.9901,24200.0
2012-02-02 10:00:00,32.65,32.73,32.65,32.68,42800.0,28.9901,29.0611,28.9901,29.0167,42800.0
2012-02-02 10:10:00,32.69,32.77,32.65,32.7,56500.0,29.0256,29.0966,28.9901,29.0345,56500.0
2012-02-02 10:20:00,32.7,32.93,32.69,32.7,107400.0,29.0345,29.2387,29.0256,29.0345,107400.0
2012-02-02 10:30:00,32.7,32.9,32.67,32.88,26200.0,29.0345,29.212,29.0078,29.1943,26200.0
2012-02-02 10:40:00,32.82,33.04,32.82,33.03,19600.0,29.141,29.3364,29.141,29.3275,19600.0
2012-02-02 10:50:00,33.03,33.03,32.81,32.82,13200.0,29.3275,29.3275,29.1321,29.141,13200.0
2012-02-02 11:00:00,32.82,32.85,32.7,32.72,10000.0,29.141,29.1677,29.0345,29.0522,10000.0
2012-02-02 11:10:00,32.72,32.73,32.7,32.7,18100.0,29.0522,29.0611,29.0345,29.0345,18100.0
2012-02-02 11:20:00,32.7,32.71,32.48,32.59,43300.0,29.0345,29.0433,28.8391,28.9368,43300.0
2012-02-02 11:30:00,32.59,32.64,32.57,32.6,20000.0,28.9368,28.9812,28.919,28.9457,20000.0
2012-02-02 11:40:00,32.61,32.62,32.54,32.59,12400.0,28.9546,28.9634,28.8924,28.9368,12400.0
2012-02-02 11:50:00,32.59,32.61,32.52,32.57,28100.0,28.9368,28.9546,28.8746,28.919,28100.0
2012-02-02 12:00:00,32.57,32.6,32.54,32.58,42100.0,28.919,28.9457,28.8924,28.9279,42100.0
2012-02-02 12:10:00,32.57,32.59,32.56,32.57,20000.0,28.919,28.9368,28.9102,28.919,20000.0
2012-02-02 12:20:00,32.58,32.63,32.58,32.63,14700.0,28.9279,28.9723,28.9279,28.9723,14700.0
2012-02-02 12:30:00,32.62,32.72,32.49,32.5,115700.0,28.9634,29.0522,28.848,28.8569,115700.0
2012-02-02 12:40:00,32.51,32.58,32.49,32.54,26500.0,28.8658,28.9279,28.848,28.8924,26500.0
2012-02-02 12:50:00,32.54,32.55,32.49,32.54,64300.0,28.8924,28.9013,28.848,28.8924,64300.0
2012-02-02 13:00:00,32.54,32.57,32.53,32.56,16600.0,28.8924,28.919,28.8835,28.9102,16600.0
2012-02-02 13:10:00,32.57,32.61,32.55,32.6,22800.0,28.919,28.9546,28.9013,28.9457,22800.0
2012-02-02 13:20:00,32.59,32.6,32.54,32.55,12700.0,28.9368,28.9457,28.8924,28.9013,12700.0
2012-02-02 13:30:00,32.54,32.54,32.47,32.52,36200.0,28.8924,28.8924,28.8302,28.8746,36200.0
2012-02-02 13:40:00,32.52,32.62,32.52,32.58,103100.0,28.8746,28.9634,28.8746,28.9279,103100.0
2012-02-02 13:50:00,32.57,32.58,32.53,32.53,17400.0,28.919,28.9279,28.8835,28.8835,17400.0
2012-02-02 14:00:00,32.54,32.95,32.54,32.92,31600.0,28.8924,29.2564,28.8924,29.2298,31600.0
2012-02-02 14:10:00,32.91,33.0,32.82,32.86,21400.0,29.2209,29.3008,29.141,29.1765,21400.0
2012-02-02 14:20:00,32.84,32.85,32.7,32.85,26900.0,29.1588,29.1677,29.0345,29.1677,26900.0
2012-02-02 14:30:00,32.88,32.91,32.77,32.78,16500.0,29.1943,29.2209,29.0966,29.1055,16500.0
2012-02-02 14:40:00,32.78,32.85,32.62,32.85,22400.0,29.1055,29.1677,28.9634,29.1677,22400.0
2012-02-02 14:50:00,32.83,32.95,32.79,32.95,23400.0,29.1499,29.2564,29.1144,29.2564,23400.0
2012-02-02 15:00:00,32.95,32.95,32.77,32.77,22300.0,29.2564,29.2564,29.0966,29.0966,22300.0
2012-02-02 15:10:00,32.75,32.76,32.69,32.76,25300.0,29.0789,29.0877,29.0256,29.0877,25300.0
2012-02-02 15:20:00,32.74,32.87,32.74,32.85,21200.0,29.07,29.1854,29.07,29.1677,21200.0
2012-02-02 15:30:00,32.86,33.02,32.86,32.98,41900.0,29.1765,29.3186,29.1765,29.2831,41900.0
2012-02-02 15:40:00,32.98,33.09,32.98,33.0,46500.0,29.2831,29.3807,29.2831,29.3008,46500.0
2012-02-02 15:50:00,33.0,33.07,32.99,33.06,57500.0,29.3008,29.363,29.292,29.3541,57500.0
2012-02-03 09:30:00,33.38,33.69,33.38,33.66,17400.0,29.6382,29.9135,29.6382,29.8869,17400.0
2012-02-03 09:40:00,33.67,33.84,33.67,33.81,21500.0,29.8957,30.0467,29.8957,30.02,21500.0
2012-02-03 09:50:00,33.82,33.96,33.8,33.91,12300.0,30.0289,30.1532,30.0112,30.1088,12300.0
2012-02-03 10:00:00,33.93,33.97,33.82,33.95,12400.0,30.1266,30.1621,30.0289,30.1443,12400.0
2012-02-03 10:10:00,33.94,34.06,33.94,34.05,21000.0,30.1355,30.242,30.1355,30.2331,21000.0
2012-02-03 10:20:00,34.05,34.05,33.99,34.0,13500.0,30.2331,30.2331,30.1799,30.1887,13500.0
2012-02-03 10:30:00,34.0,34.05,33.96,33.98,20800.0,30.1887,30.2331,30.1532,30.171,20800.0
2012-02-03 10:40:00,33.97,34.03,33.97,34.01,11600.0,30.1621,30.2154,30.1621,30.1976,11600.0
2012-02-03 10:50:00,34.01,34.04,34.01,34.02,9000.0,30.1976,30.2243,30.1976,30.2065,9000.0
2012-02-03 11:00:00,34.04,34.05,34.01,34.03,11400.0,30.2243,30.2331,30.1976,30.2154,11400.0
2012-02-03 11:10:00,34.02,34.09,34.02,34.04,6700.0,30.2065,30.2687,30.2065,30.2243,6700.0
2012-02-03 11:20:00,34.04,34.13,34.04,34.12,10000.0,30.2243,30.3042,30.2243,30.2953,10000.0
2012-02-03 11:30:00,34.11,34.15,34.1,34.12,10500.0,30.2864,30.3219,30.2775,30.2953,10500.0
2012-02-03 11:40:00,34.12,34.26,34.12,34.23,27300.0,30.2953,30.4196,30.2953,30.393,27300.0
2012-02-03 11:50:00,34.23,34.26,34.2,34.26,7600.0,30.393,30.4196,30.3663,30.4196,7600.0
2012-02-03 12:00:00,34.27,34.37,34.26,34.37,16400.0,30.4285,30.5173,30.4196,30.5173,16400.0
2012-02-03 12:10:00,34.37,34.44,34.35,34.38,32900.0,30.5173,30.5794,30.4995,30.5261,32900.0
2012-02-03 12:20:00,34.4,34.46,34.39,34.46,6400.0,30.5439,30.5972,30.535,30.5972,6400.0
2012-02-03 12:30:00,34.46,34.46,34.43,34.44,15100.0,30.5972,30.5972,30.5705,30.5794,15100.0
2012-02-03 12:40:00,34.44,34.5,34.43,34.45,8200.0,30.5794,30.6327,30.5705,30.5883,8200.0
2012-02-03 12:50:00,34.45,34.49,34.43,34.44,10000.0,30.5883,30.6238,30.5705,30.5794,10000.0
2012-02-03 13:00:00,34.45,34.45,34.44,34.45,9100.0,30.5883,30.5883,30.5794,30.5883,9100.0
2012-02-03 13:10:00,34.45,34.45,34.4,34.43,14600.0,30.5883,30.5883,30.5439,30.5705,14600.0
2012-02-03 13:20:00,34.43,34.43,34.36,34.36,8900.0,30.5705,30.5705,30.5084,30.5084,8900.0
2012-02-03 13:30:00,34.37,34.37,34.32,34.32,9600.0,30.5173,30.5173,30.4729,30.4729,9600.0
2012-02-03 13:40:00,34.32,34.32,34.18,34.2,17300.0,30.4729,30.4729,30.3486,30.3663,17300.0
2012-02-03 13:50:00,34.19,34.19,34.04,34.04,8100.0,30.3574,30.3574,30.2243,30.2243,8100.0
2012-02-03 14:00:00,34.05,34.12,34.05,34.08,6800.0,30.2331,30.2953,30.2331,30.2598,6800.0
2012-02-03 14:10:00,34.11,34.2,34.11,34.2,8200.0,30.2864,30.3663,30.2864,30.3663,8200.0
2012-02-03 14:20:00,34.2,34.22,34.17,34.2,14800.0,30.3663,30.3841,30.3397,30.3663,14800.0
2012-02-03 14:30:00,34.2,34.21,34.12,34.16,7200.0,30.3663,30.3752,30.2953,30.3308,7200.0
2012-02-03 14:40:00,34.15,34.17,34.14,34.17,6200.0,30.3219,30.3397,30.313,30.3397,6200.0
2012-02-03 14:50:00,34.17,34.17,34.13,34.15,7600.0,30.3397,30.3397,30.3042,30.3219,7600.0
2012-02-03 15:00:00,34.15,34.17,34.12,34.14,12900.0,30.3219,30.3397,30.2953,30.313,12900.0
2012-02-03 15:10:00,34.15,34.19,34.13,34.17,15200.0,30.3219,30.3574,30.3042,30.3397,15200.0
2012-02-03 15:20:00,34.17,34.2,34.14,34.15,13900.0,30.3397,30.3663,30.313,30.3219,13900.0
2012-02-03 15:30:00,34.17,34.17,34.07,34.09,16400.0,30.3397,30.3397,30.2509,30.2687,16400.0
2012-02-03 15:40:00,34.09,34.1,34.0,34.09,43700.0,30.2687,30.2775,30.1887,30.2687,43700.0
2012-02-03 15:50:00,34.09,34.19,34.01,34.19,78600.0,30.2687,30.3574,30.1976,30.3574,78600.0
2012-02-06 09:30:00,34.08,35.0,34.08,34.57,112300.0,30.2598,31.0766,30.2598,30.6948,112300.0
2012-02-06 09:40:00,34.57,34.57,34.33,34.38,19100.0,30.6948,30.6948,30.4817,30.5261,19100.0
2012-02-06 09:50:00,34.39,34.4,34.23,34.32,18600.0,30.535,30.5439,30.393,30.4729,18600.0
2012-02-06 10:00:00,34.35,34.44,34.35,34.4,16800.0,30.4995,30.5794,30.4995,30.5439,16800.0
2012-02-06 10:10:00,34.41,34.46,34.38,34.42,8800.0,30.5528,30.5972,30.5261,30.5617,8800.0
2012-02-06 10:20:00,34.4,34.46,34.38,34.4,6500.0,30.5439,30.5972,30.5261,30.5439,6500.0
2012-02-06 10:30:00,34.38,34.4,34.33,34.35,9000.0,30.5261,30.5439,30.4817,30.4995,9000.0
2012-02-06 10:40:00,34.36,34.36,34.26,34.33,14400.0,30.5084,30.5084,30.4196,30.4817,14400.0
2012-02-06 10:50:00,34.33,34.43,34.33,34.42,22900.0,30.4817,30.5705,30.4817,30.5617,22900.0
2012-02-06 11:00:00,34.44,34.45,34.41,34.43,3800.0,30.5794,30.5883,30.5528,30.5705,3800.0
2012-02-06 11:10:00,34.43,34.44,34.28,34.28,6700.0,30.5705,30.5794,30.4374,30.4374,6700.0
2012-02-06 11:20:00,34.3,34.31,34.27,34.31,6700.0,30.4551,30.464,30.4285,30.464,6700.0
2012-02-06 11:30:00,34.31,34.34,34.26,34.34,27500.0,30.464,30.4906,30.4196,30.4906,27500.0
2012-02-06 11:40:00,34.34,34.39,34.34,34.39,3800.0,30.4906,30.535,30.4906,30.535,3800.0
2012-02-06 11:50:00,34.39,34.47,34.39,34.47,7000.0,30.535,30.6061,30.535,30.6061,7000.0
2012-02-06 12:00:00,34.46,34.46,34.41,34.41,6000.0,30.5972,30.5972,30.5528,30.5528,6000.0
2012-02-06 12:10:00,34.4,34.4,34.38,34.38,1900.0,30.5439,30.5439,30.5261,30.5261,1900.0
2012-02-06 12:20:00,34.38,34.38,34.34,34.34,3600.0,30.5261,30.5261,30.4906,30.4906,3600.0
2012-02-06 12:30:00,34.33,34.44,34.32,34.43,7500.0,30.4817,30.5794,30.4729,30.5705,7500.0
2012-02-06 12:40:00,34.43,34.43,34.36,34.36,5300.0,30.5705,30.5705,30.5084,30.5084,5300.0
2012-02-06 12:50:00,34.36,34.36,34.31,34.35,5300.0,30.5084,30.5084,30.464,30.4995,5300.0
2012-02-06 13:00:00,34.33,34.34,34.31,34.34,3700.0,30.4817,30.4906,30.464,30.4906,3700.0
2012-02-06 13:10:00,34.34,34.35,34.33,34.34,5300.0,30.4906,30.4995,30.4817,30.4906,5300.0
2012-02-06 13:20:00,34.34,34.35,34.3,34.34,5300.0,30.4906,30.4995,30.4551,30.4906,5300.0
2012-02-06 13:30:00,34.34,34.36,34.32,34.32,7000.0,30.4906,30.5084,30.4729,30.4729,7000.0
2012-02-06 13:40:00,34.31,34.32,34.29,34.29,4600.0,30.464,30.4729,30.4462,30.4462,4600.0
2012-02-06 13:50:00,34.29,34.33,34.26,34.32,8400.0,30.4462,30.4817,30.4196,30.4729,8400.0
2012-02-06 14:00:00,34.32,34.33,34.27,34.29,10400.0,30.4729,30.4817,30.4285,30.4462,10400.0
2012-02-06 14:10:00,34.31,34.32,34.28,34.3,6200.0,30.464,30.4729,30.4374,30.4551,6200.0
2012-02-06 14:20:00,34.3,34.31,34.27,34.31,5500.0,30.4551,30.464,30.4285,30.464,5500.0
2012-02-06 14:30:00,34.31,34.35,34.31,34.33,4000.0,30.464,30.4995,30.464,30.4817,4000.0
2012-02-06 14:40:00,34.33,34.33,34.24,34.25,7000.0,30.4817,30.4817,30.4018,30.4107,7000.0
2012-02-06 14:50:00,34.26,34.27,34.23,34.26,6500.0,30.4196,30.4285,30.393,30.4196,6500.0
2012-02-06 15:00:00,34.26,34.29,34.26,34.29,10900.0,30.4196,30.4462,30.4196,30.4462,10900.0
2012-02-06 15:10:00,34.3,34.32,34.27,34.32,9200.0,30.4551,30.4729,30.4285,30.4729,9200.0
2012-02-06 15:20:00,34.32,34.36,34.31,34.36,10100.0,30.4729,30.5084,30.464,30.5084,10100.0
2012-02-06 15:30:00,34.36,34.38,34.32,34.34,15500.0,30.5084,30.5261,30.4729,30.4906,15500.0
2012-02-06 15:40:00,34.34,34.43,34.34,34.41,16100.0,30.4906,30.5705,30.4906,30.5528,16100.0
2012-02-06 15:50:00,34.4,34.43,34.33,34.42,39000.0,30.5439,30.5705,30.4817,30.5617,39000.0
2012-02-07 09:30:00,34.29,34.44,34.1,34.11,18700.0,30.4462,30.5794,30.2775,30.2864,18700.0
2012-02-07 09:40:00,34.22,34.34,34.15,34.22,8200.0,30.3841,30.4906,30.3219,30.3841,8200.0
2012-02-07 09:50:00,34.23,34.25,34.11,34.18,6500.0,30.393,30.4107,30.2864,30.3486,6500.0
2012-02-07 10:00:00,34.15,34.21,34.05,34.16,5200.0,30.3219,30.3752,30.2331,30.3308,5200.0
2012-02-07 10:10:00,34.14,34.18,34.11,34.12,4200.0,30.313,30.3486,30.2864,30.2953,4200.0
2012-02-07 10:20:00,34.12,34.17,34.08,34.13,6800.0,30.2953,30.3397,30.2598,30.3042,6800.0
2012-02-07 10:30:00,34.12,34.28,34.12,34.28,12100.0,30.2953,30.4374,30.2953,30.4374,12100.0
2012-02-07 10:40:00,34.29,34.34,34.28,34.33,10100.0,30.4462,30.4906,30.4374,30.4817,10100.0
2012-02-07 10:50:00,34.35,34.5,34.34,34.48,19100.0,30.4995,30.6327,30.4906,30.6149,19100.0
2012-02-07 11:00:00,34.47,34.51,34.44,34.5,4500.0,30.6061,30.6416,30.5794,30.6327,4500.0
2012-02-07 11:10:00,34.5,34.5,34.45,34.48,2100.0,30.6327,30.6327,30.5883,30.6149,2100.0
2012-02-07 11:20:00,34.46,34.48,34.45,34.48,5300.0,30.5972,30.6149,30.5883,30.6149,5300.0
2012-02-07 11:30:00,34.48,34.49,34.45,34.47,3500.0,30.6149,30.6238,30.5883,30.6061,3500.0
2012-02-07 11:40:00,34.46,34.54,34.46,34.51,7600.0,30.5972,30.6682,30.5972,30.6416,7600.0
2012-02-07 11:50:00,34.5,34.54,34.47,34.53,5500.0,30.6327,30.6682,30.6061,30.6593,5500.0
2012-02-07 12:00:00,34.52,34.61,34.51,34.61,10000.0,30.6505,30.7304,30.6416,30.7304,10000.0
2012-02-07 12:10:00,34.6,34.61,34.56,34.59,5400.0,30.7215,30.7304,30.686,30.7126,5400.0
2012-02-07 12:20:00,34.58,34.6,34.55,34.56,2500.0,30.7037,30.7215,30.6771,30.686,2500.0
2012-02-07 12:30:00,34.57,34.61,34.55,34.61,5500.0,30.6948,30.7304,30.6771,30.7304,5500.0
2012-02-07 12:40:00,34.61,34.63,34.58,34.6,15200.0,30.7304,30.7481,30.7037,30.7215,15200.0
2012-02-07 12:50:00,34.59,34.6,34.55,34.6,3600.0,30.7126,30.7215,30.6771,30.7215,3600.0
2012-02-07 13:00:00,34.6,34.6,34.54,34.55,3500.0,30.7215,30.7215,30.6682,30.6771,3500.0
2012-02-07 13:10:00,34.58,34.58,34.53,34.53,10000.0,30.7037,30.7037,30.6593,30.6593,10000.0
2012-02-07 13:20:00,34.54,34.58,34.52,34.58,11000.0,30.6682,30.7037,30.6505,30.7037,11000.0
2012-02-07 13:30:00,34.57,34.59,34.54,34.57,3000.0,30.6948,30.7126,30.6682,30.6948,3000.0
2012-02-07 13:40:00,34.57,34.6,34.53,34.6,4100.0,30.6948,30.7215,30.6593,30.7215,4100.0
2012-02-07 13:50:00,34.6,34.65,34.59,34.65,8400.0,30.7215,30.7659,30.7126,30.7659,8400.0
2012-02-07 14:00:00,34.65,34.66,34.6,34.66,8500.0,30.7659,30.7748,30.7215,30.7748,8500.0
2012-02-07 14:10:00,34.66,34.66,34.63,34.64,4000.0,30.7748,30.7748,30.7481,30.757,4000.0
2012-02-07 14:20:00,34.65,34.66,34.62,34.62,19600.0,30.7659,30.7748,30.7392,30.7392,19600.0
2012-02-07 14:30:00,34.65,34.67,34.62,34.67,8600.0,30.7659,30.7836,30.7392,30.7836,8600.0
2012-02-07 14:40:00,34.66,34.69,34.62,34.66,15000.0,30.7748,30.8014,30.7392,30.7748,15000.0
2012-02-07 14:50:00,34.66,34.68,34.64,34.66,12600.0,30.7748,30.7925,30.757,30.7748,12600.0
2012-02-07 15:00:00,34.67,34.68,34.64,34.66,15900.0,30.7836,30.7925,30.757,30.7748,15900.0
2012-02-07 15:10:00,34.65,34.68,34.64,34.67,20000.0,30.7659,30.7925,30.757,30.7836,20000.0
2012-02-07 15:20:00,34.66,34.69,34.65,34.67,16400.0,30.7748,30.8014,30.7659,30.7836,16400.0
2012-02-07 15:30:00,34.66,34.68,34.65,34.66,13600.0,30.7748,30.7925,30.7659,30.7748,13600.0
2012-02-07 15:40:00,34.66,34.68,34.61,34.67,25900.0,30.7748,30.7925,30.7304,30.7836,25900.0
2012-02-07 15:50:00,34.67,34.77,34.64,34.73,73700.0,30.7836,30.8724,30.757,30.8369,73700.0
2012-02-08 09:30:00,34.71,34.71,34.6,34.69,11400.0,30.8192,30.8192,30.7215,30.8014,11400.0
2012-02-08 09:40:00,34.69,34.86,34.69,34.86,5400.0,30.8014,30.9523,30.8014,30.9523,5400.0
2012-02-08 09:50:00,34.84,34.91,34.84,34.87,16400.0,30.9346,30.9967,30.9346,30.9612,16400.0
2012-02-08 10:00:00,34.86,34.88,34.85,34.86,6200.0,30.9523,30.9701,30.9435,30.9523,6200.0
2012-02-08 10:10:00,34.86,34.9,34.82,34.87,2500.0,30.9523,30.9879,30.9168,30.9612,2500.0
2012-02-08 10:20:00,34.89,34.89,34.82,34.86,12600.0,30.979,30.979,30.9168,30.9523,12600.0
2012-02-08 10:30:00,34.87,34.87,34.69,34.7,14200.0,30.9612,30.9612,30.8014,30.8103,14200.0
2012-02-08 10:40:00,34.7,34.77,34.7,34.7,5300.0,30.8103,30.8724,30.8103,30.8103,5300.0
2012-02-08 10:50:00,34.71,34.71,34.64,34.7,13800.0,30.8192,30.8192,30.757,30.8103,13800.0
2012-02-08 11:00:00,34.71,34.74,34.63,34.7,9300.0,30.8192,30.8458,30.7481,30.8103,9300.0
2012-02-08 11:10:00,34.69,34.7,34.66,34.67,8300.0,30.8014,30.8103,30.7748,30.7836,8300.0
2012-02-08 11:20:00,34.68,34.73,34.67,34.73,8900.0,30.7925,30.8369,30.7836,30.8369,8900.0
2012-02-08 11:30:00,34.75,34.75,34.69,34.69,3900.0,30.8547,30.8547,30.8014,30.8014,3900.0
2012-02-08 11:40:00,34.71,34.73,34.67,34.72,6800.0,30.8192,30.8369,30.7836,30.828,6800.0
2012-02-08 11:50:00,34.72,34.73,34.68,34.68,4300.0,30.828,30.8369,30.7925,30.7925,4300.0
2012-02-08 12:00:00,34.67,34.7,34.66,34.66,8400.0,30.7836,30.8103,30.7748,30.7748,8400.0
2012-02-08 12:10:00,34.66,34.7,34.65,34.7,4700.0,30.7748,30.8103,30.7659,30.8103,4700.0
2012-02-08 12:20:00,34.71,34.75,34.71,34.72,3200.0,30.8192,30.8547,30.8192,30.828,3200.0
2012-02-08 12:30:00,34.73,34.75,34.68,34.7,3800.0,30.8369,30.8547,30.7925,30.8103,3800.0
2012-02-08 12:40:00,34.7,34.7,34.69,34.7,3400.0,30.8103,30.8103,30.8014,30.8103,3400.0
2012-02-08 12:50:00,34.69,34.7,34.68,34.69,4400.0,30.8014,30.8103,30.7925,30.8014,4400.0
2012-02-08 13:00:00,34.7,34.73,34.68,34.7,7000.0,30.8103,30.8369,30.7925,30.8103,7000.0
2012-02-08 13:10:00,34.7,34.71,34.69,34.7,6000.0,30.8103,30.8192,30.8014,30.8103,6000.0
2012-02-08 13:20:00,34.7,34.73,34.69,34.72,3900.0,30.8103,30.8369,30.8014,30.828,3900.0
2012-02-08 13:30:00,34.72,34.73,34.68,34.7,9500.0,30.828,30.8369,30.7925,30.8103,9500.0
2012-02-08 13:40:00,34.7,34.71,34.67,34.71,8500.0,30.8103,30.8192,30.7836,30.8192,8500.0
2012-02-08 13:50:00,34.73,34.74,34.67,34.67,8200.0,30.8369,30.8458,30.7836,30.7836,8200.0
2012-02-08 14:00:00,34.68,34.72,34.67,34.71,6900.0,30.7925,30.828,30.7836,30.8192,6900.0
2012-02-08 14:10:00,34.71,34.73,34.69,34.7,4900.0,30.8192,30.8369,30.8014,30.8103,4900.0
2012-02-08 14:20:00,34.71,34.74,34.7,34.71,6300.0,30.8192,30.8458,30.8103,30.8192,6300.0
2012-02-08 14:30:00,34.7,34.74,34.7,34.74,5300.0,30.8103,30.8458,30.8103,30.8458,5300.0
2012-02-08 14:40:00,34.73,34.77,34.72,34.74,6000.0,30.8369,30.8724,30.828,30.8458,6000.0
2012-02-08 14:50:00,34.76,34.76,34.7,34.73,8800.0,30.8635,30.8635,30.8103,30.8369,8800.0
2012-02-08 15:00:00,34.72,34.76,34.7,34.75,16100.0,30.828,30.8635,30.8103,30.8547,16100.0
2012-02-08 15:10:00,34.74,34.79,34.74,34.75,8900.0,30.8458,30.8902,30.8458,30.8547,8900.0
2012-02-08 15:20:00,34.75,34.78,34.74,34.75,12800.0,30.8547,30.8813,30.8458,30.8547,12800.0
2012-02-08 15:30:00,34.76,34.78,34.74,34.76,9800.0,30.8635,30.8813,30.8458,30.8635,9800.0
2012-02-08 15:40:00,34.75,34.81,34.75,34.81,18300.0,30.8547,30.9079,30.8547,30.9079,18300.0
2012-02-08 15:50:00,34.81,34.87,34.79,34.86,36200.0,30.9079,30.9612,30.8902,30.9523,36200.0
2012-02-09 09:30:00,34.93,34.99,34.87,34.91,6100.0,31.0145,31.0678,30.9612,30.9967,6100.0
2012-02-09 09:40:00,34.92,34.99,34.79,34.79,9600.0,31.0056,31.0678,30.8902,30.8902,9600.0
2012-02-09 09:50:00,34.77,34.93,34.77,34.93,3400.0,30.8724,31.0145,30.8724,31.0145,3400.0
2012-02-09 10:00:00,34.93,34.99,34.84,34.99,36000.0,31.0145,31.0678,30.9346,31.0678,36000.0
2012-02-09 10:10:00,34.99,35.04,34.89,35.04,8500.0,31.0678,31.1122,30.979,31.1122,8500.0
2012-02-09 10:20:00,35.03,35.03,34.88,34.92,20000.0,31.1033,31.1033,30.9701,31.0056,20000.0
2012-02-09 10:30:00,34.9,34.91,34.81,34.84,5300.0,30.9879,30.9967,30.9079,30.9346,5300.0
2012-02-09 10:40:00,34.83,34.87,34.83,34.87,3300.0,30.9257,30.9612,30.9257,30.9612,3300.0
2012-02-09 10:50:00,34.88,34.95,34.85,34.95,4100.0,30.9701,31.0322,30.9435,31.0322,4100.0
2012-02-09 11:00:00,34.91,35.02,34.91,35.0,7100.0,30.9967,31.0944,30.9967,31.0766,7100.0
2012-02-09 11:10:00,34.99,35.05,34.98,35.05,5100.0,31.0678,31.121,31.0589,31.121,5100.0
2012-02-09 11:20:00,35.03,35.04,34.99,35.04,10200.0,31.1033,31.1122,31.0678,31.1122,10200.0
2012-02-09 11:30:00,35.02,35.05,35.01,35.01,9100.0,31.0944,31.121,31.0855,31.0855,9100.0
2012-02-09 11:40:00,35.01,35.04,34.99,35.04,10100.0,31.0855,31.1122,31.0678,31.1122,10100.0
2012-02-09 11:50:00,35.04,35.11,35.04,35.07,10100.0,31.1122,31.1743,31.1122,31.1388,10100.0
2012-02-09 12:00:00,35.07,35.11,35.07,35.11,15000.0,31.1388,31.1743,31.1388,31.1743,15000.0
2012-02-09 12:10:00,35.11,35.13,35.1,35.12,2800.0,31.1743,31.1921,31.1654,31.1832,2800.0
2012-02-09 12:20:00,35.12,35.16,35.11,35.12,12900.0,31.1832,31.2187,31.1743,31.1832,12900.0
2012-02-09 12:30:00,35.13,35.14,35.12,35.12,2700.0,31.1921,31.201,31.1832,31.1832,2700.0
2012-02-09 12:40:00,35.13,35.2,35.13,35.19,6700.0,31.1921,31.2542,31.1921,31.2453,6700.0
2012-02-09 12:50:00,35.2,35.21,35.17,35.21,3400.0,31.2542,31.2631,31.2276,31.2631,3400.0
2012-02-09 13:00:00,35.2,35.24,35.18,35.19,4600.0,31.2542,31.2897,31.2365,31.2453,4600.0
2012-02-09 13:10:00,35.18,35.2,35.13,35.15,14100.0,31.2365,31.2542,31.1921,31.2098,14100.0
2012-02-09 13:20:00,35.13,35.2,35.11,35.17,13900.0,31.1921,31.2542,31.1743,31.2276,13900.0
2012-02-09 13:30:00,35.19,35.2,35.17,35.18,2400.0,31.2453,31.2542,31.2276,31.2365,2400.0
2012-02-09 13:40:00,35.18,35.19,35.16,35.16,4300.0,31.2365,31.2453,31.2187,31.2187,4300.0
2012-02-09 13:50:00,35.19,35.23,35.19,35.23,2800.0,31.2453,31.2809,31.2453,31.2809,2800.0
2012-02-09 14:00:00,35.21,35.21,35.17,35.19,6600.0,31.2631,31.2631,31.2276,31.2453,6600.0
2012-02-09 14:10:00,35.2,35.29,35.2,35.27,17400.0,31.2542,31.3341,31.2542,31.3164,17400.0
2012-02-09 14:20:00,35.23,35.25,35.2,35.2,12400.0,31.2809,31.2986,31.2542,31.2542,12400.0
2012-02-09 14:30:00,35.2,35.22,35.18,35.22,10300.0,31.2542,31.272,31.2365,31.272,10300.0
2012-02-09 14:40:00,35.22,35.24,35.18,35.22,8500.0,31.272,31.2897,31.2365,31.272,8500.0
2012-02-09 14:50:00,35.21,35.22,35.18,35.2,11700.0,31.2631,31.272,31.2365,31.2542,11700.0
2012-02-09 15:00:00,35.19,35.22,35.16,35.17,7500.0,31.2453,31.272,31.2187,31.2276,7500.0
2012-02-09 15:10:00,35.15,35.2,35.13,35.15,13200.0,31.2098,31.2542,31.1921,31.2098,13200.0
2012-02-09 15:20:00,35.14,35.27,35.13,35.2,16800.0,31.201,31.3164,31.1921,31.2542,16800.0
2012-02-09 15:30:00,35.19,35.26,35.19,35.21,10500.0,31.2453,31.3075,31.2453,31.2631,10500.0
2012-02-09 15:40:00,35.21,35.24,35.18,35.21,21300.0,31.2631,31.2897,31.2365,31.2631,21300.0
2012-02-09 15:50:00,35.21,35.34,35.2,35.32,46900.0,31.2631,31.3785,31.2542,31.3608,46900.0
2012-02-10 09:30:00,34.96,35.13,34.84,35.12,12100.0,31.0411,31.1921,30.9346,31.1832,12100.0
2012-02-10 09:40:00,35.1,35.15,35.1,35.11,22100.0,31.1654,31.2098,31.1654,31.1743,22100.0
2012-02-10 09:50:00,35.1,35.14,35.08,35.12,17800.0,31.1654,31.201,31.1477,31.1832,17800.0
2012-02-10 10:00:00,35.1,35.13,34.99,35.02,16700.0,31.1654,31.1921,31.0678,31.0944,16700.0
2012-02-10 10:10:00,35.02,35.04,34.98,35.02,11200.0,31.0944,31.1122,31.0589,31.0944,11200.0
2012-02-10 10:20:00,35.0,35.06,35.0,35.06,17000.0,31.0766,31.1299,31.0766,31.1299,17000.0
2012-02-10 10:30:00,35.05,35.16,35.05,35.15,15600.0,31.121,31.2187,31.121,31.2098,15600.0
2012-02-10 10:40:00,35.14,35.18,35.12,35.15,5700.0,31.201,31.2365,31.1832,31.2098,5700.0
2012-02-10 10:50:00,35.13,35.25,35.1,35.2,9500.0,31.1921,31.2986,31.1654,31.2542,9500.0
2012-02-10 11:00:00,35.21,35.23,35.07,35.23,26200.0,31.2631,31.2809,31.1388,31.2809,26200.0
2012-02-10 11:10:00,35.23,35.26,35.22,35.25,6900.0,31.2809,31.3075,31.272,31.2986,6900.0
2012-02-10 11:20:00,35.25,35.25,35.14,35.18,10200.0,31.2986,31.2986,31.201,31.2365,10200.0
2012-02-10 11:30:00,35.18,35.23,35.13,35.22,9400.0,31.2365,31.2809,31.1921,31.272,9400.0
2012-02-10 11:40:00,35.23,35.25,35.22,35.24,7400.0,31.2809,31.2986,31.272,31.2897,7400.0
2012-02-10 11:50:00,35.25,35.29,35.24,35.28,9300.0,31.2986,31.3341,31.2897,31.3253,9300.0
2012-02-10 12:00:00,35.26,35.27,35.24,35.25,6500.0,31.3075,31.3164,31.2897,31.2986,6500.0
2012-02-10 12:10:00,35.25,35.25,35.22,35.24,9100.0,31.2986,31.2986,31.272,31.2897,9100.0
2012-02-10 12:20:00,35.23,35.26,35.16,35.16,8000.0,31.2809,31.3075,31.2187,31.2187,8000.0
2012-02-10 12:30:00,35.18,35.19,35.14,35.18,7600.0,31.2365,31.2453,31.201,31.2365,7600.0
2012-02-10 12:40:00,35.18,35.22,35.16,35.21,7700.0,31.2365,31.272,31.2187,31.2631,7700.0
2012-02-10 12:50:00,35.2,35.26,35.2,35.23,5600.0,31.2542,31.3075,31.2542,31.2809,5600.0
2012-02-10 13:00:00,35.25,35.26,35.2,35.21,7900.0,31.2986,31.3075,31.2542,31.2631,7900.0
2012-02-10 13:10:00,35.22,35.23,35.2,35.21,27500.0,31.272,31.2809,31.2542,31.2631,27500.0
2012-02-10 13:20:00,35.22,35.22,35.18,35.19,58300.0,31.272,31.272,31.2365,31.2453,58300.0
2012-02-10 13:30:00,35.2,35.22,35.15,35.15,35800.0,31.2542,31.272,31.2098,31.2098,35800.0
2012-02-10 13:40:00,35.17,35.18,35.13,35.15,43600.0,31.2276,31.2365,31.1921,31.2098,43600.0
2012-02-10 13:50:00,35.15,35.15,35.12,35.12,8200.0,31.2098,31.2098,31.1832,31.1832,8200.0
2012-02-10 14:00:00,35.07,35.13,35.04,35.06,17700.0,31.1388,31.1921,31.1122,31.1299,17700.0
2012-02-10 14:10:00,35.05,35.06,35.02,35.06,71700.0,31.121,31.1299,31.0944,31.1299,71700.0
2012-02-10 14:20:00,35.08,35.08,35.02,35.02,49400.0,31.1477,31.1477,31.0944,31.0944,49400.0
2012-02-10 14:30:00,35.02,35.05,35.0,35.0,6300.0,31.0944,31.121,31.0766,31.0766,6300.0
2012-02-10 14:40:00,35.0,35.0,34.96,34.97,15200.0,31.0766,31.0766,31.0411,31.05,15200.0
2012-02-10 14:50:00,34.97,35.01,34.97,34.98,11300.0,31.05,31.0855,31.05,31.0589,11300.0
2012-02-10 15:00:00,34.99,35.01,34.95,34.98,11600.0,31.0678,31.0855,31.0322,31.0589,11600.0
2012-02-10 15:10:00,34.97,34.97,34.92,34.97,16800.0,31.05,31.05,31.0056,31.05,16800.0
2012-02-10 15:20:00,34.98,35.01,34.96,34.98,21200.0,31.0589,31.0855,31.0411,31.0589,21200.0
2012-02-10 15:30:00,34.98,34.98,34.9,34.93,17400.0,31.0589,31.0589,30.9879,31.0145,17400.0
2012-02-10 15:40:00,34.94,35.0,34.92,34.94,27400.0,31.0234,31.0766,31.0056,31.0234,27400.0
2012-02-10 15:50:00,34.94,34.94,34.83,34.85,49700.0,31.0234,31.0234,30.9257,30.9435,49700.0
2012-02-13 09:30:00,35.07,35.19,34.98,35.0,64900.0,31.1388,31.2453,31.0589,31.0766,64900.0
2012-02-13 09:40:00,35.02,35.02,34.86,34.9,14300.0,31.0944,31.0944,30.9523,30.9879,14300.0
2012-02-13 09:50:00,34.89,34.89,34.48,34.56,55400.0,30.979,30.979,30.6149,30.686,55400.0
2012-02-13 10:00:00,34.56,34.73,34.48,34.65,30600.0,30.686,30.8369,30.6149,30.7659,30600.0
2012-02-13 10:10:00,34.65,34.67,34.48,34.5,8200.0,30.7659,30.7836,30.6149,30.6327,8200.0
2012-02-13 10:20:00,34.51,34.66,34.5,34.64,9100.0,30.6416,30.7748,30.6327,30.757,9100.0
2012-02-13 10:30:00,34.65,34.66,34.51,34.56,14800.0,30.7659,30.7748,30.6416,30.686,14800.0
2012-02-13 10:40:00,34.55,34.6,34.51,34.55,12900.0,30.6771,30.7215,30.6416,30.6771,12900.0
2012-02-13 10:50:00,34.56,34.7,34.55,34.7,13600.0,30.686,30.8103,30.6771,30.8103,13600.0
2012-02-13 11:00:00,34.69,34.87,34.69,34.86,26600.0,30.8014,30.9612,30.8014,30.9523,26600.0
2012-02-13 11:10:00,34.86,35.0,34.86,34.94,18100.0,30.9523,31.0766,30.9523,31.0234,18100.0
2012-02-13 11:20:00,34.97,34.99,34.93,34.97,4700.0,31.05,31.0678,31.0145,31.05,4700.0
2012-02-13 11:30:00,34.97,34.99,34.93,34.93,6200.0,31.05,31.0678,31.0145,31.0145,6200.0
2012-02-13 11:40:00,34.93,34.94,34.85,34.91,7800.0,31.0145,31.0234,30.9435,30.9967,7800.0
2012-02-13 11:50:00,34.92,34.93,34.86,34.87,6400.0,31.0056,31.0145,30.9523,30.9612,6400.0
2012-02-13 12:00:00,34.89,34.89,34.78,34.84,26000.0,30.979,30.979,30.8813,30.9346,26000.0
2012-02-13 12:10:00,34.83,34.88,34.83,34.86,8800.0,30.9257,30.9701,30.9257,30.9523,8800.0
2012-02-13 12:20:00,34.87,34.87,34.84,34.84,6700.0,30.9612,30.9612,30.9346,30.9346,6700.0
2012-02-13 12:30:00,34.83,34.83,34.7,34.7,6900.0,30.9257,30.9257,30.8103,30.8103,6900.0
2012-02-13 12:40:00,34.69,34.69,34.65,34.65,4500.0,30.8014,30.8014,30.7659,30.7659,4500.0
2012-02-13 12:50:00,34.66,34.7,34.65,34.68,5600.0,30.7748,30.8103,30.7659,30.7925,5600.0
2012-02-13 13:00:00,34.68,34.75,34.68,34.75,3600.0,30.7925,30.8547,30.7925,30.8547,3600.0
2012-02-13 13:10:00,34.75,34.91,34.75,34.9,14600.0,30.8547,30.9967,30.8547,30.9879,14600.0
2012-02-13 13:20:00,34.9,34.91,34.85,34.86,4600.0,30.9879,30.9967,30.9435,30.9523,4600.0
2012-02-13 13:30:00,34.85,34.9,34.83,34.89,5700.0,30.9435,30.9879,30.9257,30.979,5700.0
2012-02-13 13:40:00,34.89,34.89,34.85,34.85,5600.0,30.979,30.979,30.9435,30.9435,5600.0
2012-02-13 13:50:00,34.85,34.85,34.83,34.85,3800.0,30.9435,30.9435,30.9257,30.9435,3800.0
2012-02-13 14:00:00,34.84,34.9,34.84,34.87,14600.0,30.9346,30.9879,30.9346,30.9612,14600.0
2012-02-13 14:10:00,34.87,34.89,34.83,34.85,17800.0,30.9612,30.979,30.9257,30.9435,17800.0
2012-02-13 14:20:00,34.85,34.93,34.84,34.91,6400.0,30.9435,31.0145,30.9346,30.9967,6400.0
2012-02-13 14:30:00,34.93,35.04,34.91,34.92,15200.0,31.0145,31.1122,30.9967,31.0056,15200.0
2012-02-13 14:40:00,34.92,34.94,34.83,34.85,11800.0,31.0056,31.0234,30.9257,30.9435,11800.0
2012-02-13 14:50:00,34.85,34.87,34.84,34.87,5400.0,30.9435,30.9612,30.9346,30.9612,5400.0
2012-02-13 15:00:00,34.85,34.85,34.73,34.73,8000.0,30.9435,30.9435,30.8369,30.8369,8000.0
2012-02-13 15:10:00,34.71,34.73,34.67,34.69,7700.0,30.8192,30.8369,30.7836,30.8014,7700.0
2012-02-13 15:20:00,34.69,34.69,34.59,34.62,12700.0,30.8014,30.8014,30.7126,30.7392,12700.0
2012-02-13 15:30:00,34.61,34.64,34.59,34.64,17200.0,30.7304,30.757,30.7126,30.757,17200.0
2012-02-13 15:40:00,34.64,34.72,34.63,34.67,20300.0,30.757,30.828,30.7481,30.7836,20300.0
2012-02-13 15:50:00,34.67,34.74,34.64,34.73,48800.0,30.7836,30.8458,30.757,30.8369,48800.0
2012-02-14 09:30:00,34.57,34.6,34.5,34.59,11500.0,30.6948,30.7215,30.6327,30.7126,11500.0
2012-02-14 09:40:00,34.59,34.74,34.59,34.69,3500.0,30.7126,30.8458,30.7126,30.8014,3500.0
2012-02-14 09:50:00,34.69,34.71,34.56,34.65,5000.0,30.8014,30.8192,30.686,30.7659,5000.0
2012-02-14 10:00:00,34.6,34.61,34.54,34.58,9200.0,30.7215,30.7304,30.6682,30.7037,9200.0
2012-02-14 10:10:00,34.57,34.63,34.55,34.6,4300.0,30.6948,30.7481,30.6771,30.7215,4300.0
2012-02-14 10:20:00,34.61,34.65,34.58,34.59,12200.0,30.7304,30.7659,30.7037,30.7126,12200.0
2012-02-14 10:30:00,34.58,34.72,34.58,34.64,4800.0,30.7037,30.828,30.7037,30.757,4800.0
2012-02-14 10:40:00,34.66,34.66,34.63,34.64,6200.0,30.7748,30.7748,30.7481,30.757,6200.0
2012-02-14 10:50:00,34.63,34.64,34.56,34.62,5200.0,30.7481,30.757,30.686,30.7392,5200.0
2012-02-14 11:00:00,34.62,34.64,34.59,34.62,5600.0,30.7392,30.757,30.7126,30.7392,5600.0
2012-02-14 11:10:00,34.64,34.64,34.62,34.62,16900.0,30.757,30.757,30.7392,30.7392,16900.0
2012-02-14 11:20:00,34.62,34.63,34.59,34.59,3000.0,30.7392,30.7481,30.7126,30.7126,3000.0
2012-02-14 11:30:00,34.59,34.73,34.59,34.72,5000.0,30.7126,30.8369,30.7126,30.828,5000.0
2012-02-14 11:40:00,34.72,34.72,34.67,34.68,2300.0,30.828,30.828,30.7836,30.7925,2300.0
2012-02-14 11:50:00,34.68,34.69,34.62,34.64,2300.0,30.7925,30.8014,30.7392,30.757,2300.0
2012-02-14 12:00:00,34.65,34.71,34.65,34.71,4600.0,30.7659,30.8192,30.7659,30.8192,4600.0
2012-02-14 12:10:00,34.73,34.76,34.73,34.74,4000.0,30.8369,30.8635,30.8369,30.8458,4000.0
2012-02-14 12:20:00,34.75,34.75,34.66,34.69,4700.0,30.8547,30.8547,30.7748,30.8014,4700.0
2012-02-14 12:30:00,34.67,34.68,34.65,34.65,2500.0,30.7836,30.7925,30.7659,30.7659,2500.0
2012-02-14 12:40:00,34.67,34.74,34.67,34.74,2800.0,30.7836,30.8458,30.7836,30.8458,2800.0
2012-02-14 12:50:00,34.73,34.73,34.64,34.64,4700.0,30.8369,30.8369,30.757,30.757,4700.0
2012-02-14 13:00:00,34.66,34.67,34.6,34.6,3700.0,30.7748,30.7836,30.7215,30.7215,3700.0
2012-02-14 13:10:00,34.61,34.7,34.59,34.65,19200.0,30.7304,30.8103,30.7126,30.7659,19200.0
2012-02-14 13:20:00,34.67,34.69,34.66,34.69,1800.0,30.7836,30.8014,30.7748,30.8014,1800.0
2012-02-14 13:30:00,34.68,34.76,34.68,34.75,3200.0,30.7925,30.8635,30.7925,30.8547,3200.0
2012-02-14 13:40:00,34.75,34.76,34.73,34.75,2600.0,30.8547,30.8635,30.8369,30.8547,2600.0
2012-02-14 13:50:00,34.75,34.77,34.73,34.75,3900.0,30.8547,30.8724,30.8369,30.8547,3900.0
2012-02-14 14:00:00,34.76,34.78,34.74,34.74,3200.0,30.8635,30.8813,30.8458,30.8458,3200.0
2012-02-14 14:10:00,34.74,34.79,34.74,34.75,3400.0,30.8458,30.8902,30.8458,30.8547,3400.0
2012-02-14 14:20:00,34.74,34.74,34.7,34.7,4300.0,30.8458,30.8458,30.8103,30.8103,4300.0
2012-02-14 14:30:00,34.7,34.74,34.67,34.73,12100.0,30.8103,30.8458,30.7836,30.8369,12100.0
2012-02-14 14:40:00,34.73,34.74,34.71,34.72,4000.0,30.8369,30.8458,30.8192,30.828,4000.0
2012-02-14 14:50:00,34.73,34.74,34.73,34.74,1200.0,30.8369,30.8458,30.8369,30.8458,1200.0
2012-02-14 15:00:00,34.74,34.79,34.74,34.75,6200.0,30.8458,30.8902,30.8458,30.8547,6200.0
2012-02-14 15:10:00,34.74,34.75,34.71,34.73,7900.0,30.8458,30.8547,30.8192,30.8369,7900.0
2012-02-14 15:20:00,34.74,34.76,34.72,34.75,12400.0,30.8458,30.8635,30.828,30.8547,12400.0
2012-02-14 15:30:00,34.75,34.79,34.74,34.76,11000.0,30.8547,30.8902,30.8458,30.8635,11000.0
2012-02-14 15:40:00,34.78,34.88,34.77,34.88,15200.0,30.8813,30.9701,30.8724,30.9701,15200.0
2012-02-14 15:50:00,34.89,34.89,34.81,34.87,21500.0,30.979,30.979,30.9079,30.9612,21500.0
2012-02-15 09:30:00,35.09,35.14,34.82,34.85,6800.0,31.1566,31.201,30.9168,30.9435,6800.0
2012-02-15 09:40:00,34.83,34.83,34.77,34.8,6800.0,30.9257,30.9257,30.8724,30.8991,6800.0
2012-02-15 09:50:00,34.8,34.86,34.69,34.7,8700.0,30.8991,30.9523,30.8014,30.8103,8700.0
2012-02-15 10:00:00,34.69,34.73,34.47,34.47,18600.0,30.8014,30.8369,30.6061,30.6061,18600.0
2012-02-15 10:10:00,34.45,34.53,34.35,34.35,11600.0,30.5883,30.6593,30.4995,30.4995,11600.0
2012-02-15 10:20:00,34.31,34.36,34.3,34.3,28200.0,30.464,30.5084,30.4551,30.4551,28200.0
2012-02-15 10:30:00,34.3,34.36,34.3,34.32,22800.0,30.4551,30.5084,30.4551,30.4729,22800.0
2012-02-15 10:40:00,34.33,34.38,34.32,34.35,38100.0,30.4817,30.5261,30.4729,30.4995,38100.0
2012-02-15 10:50:00,34.34,34.35,34.23,34.29,10900.0,30.4906,30.4995,30.393,30.4462,10900.0
2012-02-15 11:00:00,34.26,34.26,34.21,34.23,7700.0,30.4196,30.4196,30.3752,30.393,7700.0
2012-02-15 11:10:00,34.23,34.36,34.21,34.36,15500.0,30.393,30.5084,30.3752,30.5084,15500.0
2012-02-15 11:20:00,34.36,34.38,34.33,34.37,14100.0,30.5084,30.5261,30.4817,30.5173,14100.0
2012-02-15 11:30:00,34.38,34.4,34.31,34.34,12700.0,30.5261,30.5439,30.464,30.4906,12700.0
2012-02-15 11:40:00,34.34,34.51,34.33,34.49,164600.0,30.4906,30.6416,30.4817,30.6238,164600.0
2012-02-15 11:50:00,34.49,34.51,34.42,34.45,11000.0,30.6238,30.6416,30.5617,30.5883,11000.0
2012-02-15 12:00:00,34.46,34.5,34.45,34.46,13900.0,30.5972,30.6327,30.5883,30.5972,13900.0
2012-02-15 12:10:00,34.46,34.49,34.44,34.46,10500.0,30.5972,30.6238,30.5794,30.5972,10500.0
2012-02-15 12:20:00,34.47,34.54,34.44,34.44,46900.0,30.6061,30.6682,30.5794,30.5794,46900.0
2012-02-15 12:30:00,34.44,34.46,34.39,34.4,8500.0,30.5794,30.5972,30.535,30.5439,8500.0
2012-02-15 12:40:00,34.41,34.46,34.28,34.3,14500.0,30.5528,30.5972,30.4374,30.4551,14500.0
2012-02-15 12:50:00,34.27,34.34,34.24,34.33,14000.0,30.4285,30.4906,30.4018,30.4817,14000.0
2012-02-15 13:00:00,34.33,34.39,34.23,34.36,16900.0,30.4817,30.535,30.393,30.5084,16900.0
2012-02-15 13:10:00,34.37,34.44,34.37,34.42,3100.0,30.5173,30.5794,30.5173,30.5617,3100.0
2012-02-15 13:20:00,34.41,34.42,34.36,34.36,4600.0,30.5528,30.5617,30.5084,30.5084,4600.0
2012-02-15 13:30:00,34.36,34.42,34.33,34.41,6800.0,30.5084,30.5617,30.4817,30.5528,6800.0
2012-02-15 13:40:00,34.41,34.42,34.36,34.39,6200.0,30.5528,30.5617,30.5084,30.535,6200.0
2012-02-15 13:50:00,34.39,34.45,34.39,34.43,2100.0,30.535,30.5883,30.535,30.5705,2100.0
2012-02-15 14:00:00,34.45,34.48,34.37,34.43,31500.0,30.5883,30.6149,30.5173,30.5705,31500.0
2012-02-15 14:10:00,34.41,34.41,34.39,34.41,4800.0,30.5528,30.5528,30.535,30.5528,4800.0
2012-02-15 14:20:00,34.39,34.49,34.38,34.49,6000.0,30.535,30.6238,30.5261,30.6238,6000.0
2012-02-15 14:30:00,34.49,34.49,34.4,34.41,11300.0,30.6238,30.6238,30.5439,30.5528,11300.0
2012-02-15 14:40:00,34.4,34.45,34.39,34.39,23800.0,30.5439,30.5883,30.535,30.535,23800.0
2012-02-15 14:50:00,34.39,34.42,34.3,34.31,10100.0,30.535,30.5617,30.4551,30.464,10100.0
2012-02-15 15:00:00,34.33,34.34,34.29,34.3,11500.0,30.4817,30.4906,30.4462,30.4551,11500.0
2012-02-15 15:10:00,34.33,34.36,34.27,34.3,10400.0,30.4817,30.5084,30.4285,30.4551,10400.0
2012-02-15 15:20:00,34.29,34.31,34.21,34.25,29300.0,30.4462,30.464,30.3752,30.4107,29300.0
2012-02-15 15:30:00,34.26,34.28,34.19,34.23,31300.0,30.4196,30.4374,30.3574,30.393,31300.0
2012-02-15 15:40:00,34.23,34.28,34.15,34.15,28200.0,30.393,30.4374,30.3219,30.3219,28200.0
2012-02-15 15:50:00,34.15,34.17,34.11,34.13,33300.0,30.3219,30.3397,30.2864,30.3042,33300.0
2012-02-16 09:30:00,34.16,34.37,34.16,34.23,8800.0,30.3308,30.5173,30.3308,30.393,8800.0
2012-02-16 09:40:00,34.23,34.34,34.23,34.29,6200.0,30.393,30.4906,30.393,30.4462,6200.0
2012-02-16 09:50:00,34.3,34.37,34.19,34.27,12400.0,30.4551,30.5173,30.3574,30.4285,12400.0
2012-02-16 10:00:00,34.28,34.37,34.28,34.33,12100.0,30.4374,30.5173,30.4374,30.4817,12100.0
2012-02-16 10:10:00,34.29,34.4,34.29,34.35,3700.0,30.4462,30.5439,30.4462,30.4995,3700.0
2012-02-16 10:20:00,34.32,34.42,34.3,34.41,3700.0,30.4729,30.5617,30.4551,30.5528,3700.0
2012-02-16 10:30:00,34.41,34.45,34.34,34.42,7500.0,30.5528,30.5883,30.4906,30.5617,7500.0
2012-02-16 10:40:00,34.45,34.46,34.45,34.45,3100.0,30.5883,30.5972,30.5883,30.5883,3100.0
2012-02-16 10:50:00,34.46,34.46,34.42,34.44,3600.0,30.5972,30.5972,30.5617,30.5794,3600.0
2012-02-16 11:00:00,34.45,34.53,34.45,34.47,6200.0,30.5883,30.6593,30.5883,30.6061,6200.0
2012-02-16 11:10:00,34.44,34.49,34.42,34.49,19000.0,30.5794,30.6238,30.5617,30.6238,19000.0
2012-02-16 11:20:00,34.49,34.52,34.43,34.47,13700.0,30.6238,30.6505,30.5705,30.6061,13700.0
2012-02-16 11:30:00,34.47,34.53,34.44,34.51,3600.0,30.6061,30.6593,30.5794,30.6416,3600.0
2012-02-16 11:40:00,34.5,34.5,34.43,34.5,2100.0,30.6327,30.6327,30.5705,30.6327,2100.0
2012-02-16 11:50:00,34.49,34.53,34.46,34.52,9000.0,30.6238,30.6593,30.5972,30.6505,9000.0
2012-02-16 12:00:00,34.56,34.57,34.48,34.5,7200.0,30.686,30.6948,30.6149,30.6327,7200.0
2012-02-16 12:10:00,34.51,34.52,34.5,34.52,2200.0,30.6416,30.6505,30.6327,30.6505,2200.0
2012-02-16 12:20:00,34.5,34.53,34.48,34.48,5000.0,30.6327,30.6593,30.6149,30.6149,5000.0
2012-02-16 12:30:00,34.47,34.5,34.45,34.47,5600.0,30.6061,30.6327,30.5883,30.6061,5600.0
2012-02-16 12:40:00,34.48,34.48,34.42,34.42,2900.0,30.6149,30.6149,30.5617,30.5617,2900.0
2012-02-16 12:50:00,34.4,34.47,34.38,34.46,4300.0,30.5439,30.6061,30.5261,30.5972,4300.0
2012-02-16 13:00:00,34.46,34.48,34.44,34.48,7100.0,30.5972,30.6149,30.5794,30.6149,7100.0
2012-02-16 13:10:00,34.48,34.55,34.43,34.43,12200.0,30.6149,30.6771,30.5705,30.5705,12200.0
2012-02-16 13:20:00,34.42,34.45,34.39,34.45,3600.0,30.5617,30.5883,30.535,30.5883,3600.0
2012-02-16 13:30:00,34.46,34.48,34.45,34.46,3400.0,30.5972,30.6149,30.5883,30.5972,3400.0
2012-02-16 13:40:00,34.45,34.51,34.45,34.51,2400.0,30.5883,30.6416,30.5883,30.6416,2400.0
2012-02-16 13:50:00,34.49,34.52,34.49,34.5,3100.0,30.6238,30.6505,30.6238,30.6327,3100.0
2012-02-16 14:00:00,34.5,34.51,34.45,34.49,16300.0,30.6327,30.6416,30.5883,30.6238,16300.0
2012-02-16 14:10:00,34.49,34.51,34.47,34.5,30200.0,30.6238,30.6416,30.6061,30.6327,30200.0
2012-02-16 14:20:00,34.5,34.5,34.45,34.5,31200.0,30.6327,30.6327,30.5883,30.6327,31200.0
2012-02-16 14:30:00,34.49,34.5,34.45,34.46,65900.0,30.6238,30.6327,30.5883,30.5972,65900.0
2012-02-16 14:40:00,34.46,34.51,34.46,34.5,12900.0,30.5972,30.6416,30.5972,30.6327,12900.0
2012-02-16 14:50:00,34.5,34.54,34.5,34.54,6200.0,30.6327,30.6682,30.6327,30.6682,6200.0
2012-02-16 15:00:00,34.52,34.53,34.42,34.42,7000.0,30.6505,30.6593,30.5617,30.5617,7000.0
2012-02-16 15:10:00,34.4,34.45,34.4,34.44,6100.0,30.5439,30.5883,30.5439,30.5794,6100.0
2012-02-16 15:20:00,34.44,34.5,34.44,34.49,9100.0,30.5794,30.6327,30.5794,30.6238,9100.0
2012-02-16 15:30:00,34.51,34.6,34.5,34.6,8000.0,30.6416,30.7215,30.6327,30.7215,8000.0
2012-02-16 15:40:00,34.6,34.67,34.58,34.59,13900.0,30.7215,30.7836,30.7037,30.7126,13900.0
2012-02-16 15:50:00,34.59,34.66,34.55,34.61,23400.0,30.7126,30.7748,30.6771,30.7304,23400.0
2012-02-17 09:30:00,34.81,34.81,34.51,34.52,7400.0,30.9079,30.9079,30.6416,30.6505,7400.0
2012-02-17 09:40:00,34.5,34.59,34.42,34.47,5100.0,30.6327,30.7126,30.5617,30.6061,5100.0
2012-02-17 09:50:00,34.42,34.5,34.4,34.49,6600.0,30.5617,30.6327,30.5439,30.6238,6600.0
2012-02-17 10:00:00,34.43,34.47,34.36,34.4,14400.0,30.5705,30.6061,30.5084,30.5439,14400.0
2012-02-17 10:10:00,34.36,34.39,34.33,34.37,3700.0,30.5084,30.535,30.4817,30.5173,3700.0
2012-02-17 10:20:00,34.35,34.39,34.35,34.37,400.0,30.4995,30.535,30.4995,30.5173,400.0
2012-02-17 10:30:00,34.37,34.39,34.28,34.28,5900.0,30.5173,30.535,30.4374,30.4374,5900.0
2012-02-17 10:40:00,34.28,34.31,34.17,34.2,11300.0,30.4374,30.464,30.3397,30.3663,11300.0
2012-02-17 10:50:00,34.2,34.23,34.14,34.2,170800.0,30.3663,30.393,30.313,30.3663,170800.0
2012-02-17 11:00:00,34.2,34.29,34.18,34.2,11500.0,30.3663,30.4462,30.3486,30.3663,11500.0
2012-02-17 11:10:00,34.19,34.25,34.19,34.21,43200.0,30.3574,30.4107,30.3574,30.3752,43200.0
2012-02-17 11:20:00,34.22,34.27,34.18,34.27,11400.0,30.3841,30.4285,30.3486,30.4285,11400.0
2012-02-17 11:30:00,34.28,34.32,34.26,34.27,7400.0,30.4374,30.4729,30.4196,30.4285,7400.0
2012-02-17 11:40:00,34.29,34.3,34.26,34.27,4000.0,30.4462,30.4551,30.4196,30.4285,4000.0
2012-02-17 11:50:00,34.27,34.28,34.23,34.24,4900.0,30.4285,30.4374,30.393,30.4018,4900.0
2012-02-17 12:00:00,34.24,34.24,34.22,34.23,2900.0,30.4018,30.4018,30.3841,30.393,2900.0
2012-02-17 12:10:00,34.23,34.31,34.23,34.29,6100.0,30.393,30.464,30.393,30.4462,6100.0
2012-02-17 12:20:00,34.29,34.29,34.23,34.23,3800.0,30.4462,30.4462,30.393,30.393,3800.0
2012-02-17 12:30:00,34.23,34.25,34.22,34.23,4700.0,30.393,30.4107,30.3841,30.393,4700.0
2012-02-17 12:40:00,34.23,34.23,34.2,34.2,4300.0,30.393,30.393,30.3663,30.3663,4300.0
2012-02-17 12:50:00,34.21,34.21,34.16,34.16,5900.0,30.3752,30.3752,30.3308,30.3308,5900.0
2012-02-17 13:00:00,34.17,34.22,34.16,34.22,3300.0,30.3397,30.3841,30.3308,30.3841,3300.0
2012-02-17 13:10:00,34.21,34.24,34.2,34.24,3500.0,30.3752,30.4018,30.3663,30.4018,3500.0
2012-02-17 13:20:00,34.25,34.26,34.23,34.24,6000.0,30.4107,30.4196,30.393,30.4018,6000.0
2012-02-17 13:30:00,34.23,34.24,34.21,34.22,5100.0,30.393,30.4018,30.3752,30.3841,5100.0
2012-02-17 13:40:00,34.22,34.24,34.2,34.23,6400.0,30.3841,30.4018,30.3663,30.393,6400.0
2012-02-17 13:50:00,34.24,34.24,34.17,34.17,8000.0,30.4018,30.4018,30.3397,30.3397,8000.0
2012-02-17 14:00:00,34.18,34.19,34.16,34.18,8700.0,30.3486,30.3574,30.3308,30.3486,8700.0
2012-02-17 14:10:00,34.17,34.17,34.13,34.16,13300.0,30.3397,30.3397,30.3042,30.3308,13300.0
2012-02-17 14:20:00,34.16,34.24,34.16,34.2,35300.0,30.3308,30.4018,30.3308,30.3663,35300.0
2012-02-17 14:30:00,34.21,34.22,34.2,34.22,12200.0,30.3752,30.3841,30.3663,30.3841,12200.0
2012-02-17 14:40:00,34.21,34.23,34.21,34.22,10200.0,30.3752,30.393,30.3752,30.3841,10200.0
2012-02-17 14:50:00,34.21,34.22,34.16,34.18,11600.0,30.3752,30.3841,30.3308,30.3486,11600.0
2012-02-17 15:00:00,34.18,34.21,34.17,34.2,14700.0,30.3486,30.3752,30.3397,30.3663,14700.0
2012-02-17 15:10:00,34.19,34.22,34.19,34.2,13100.0,30.3574,30.3841,30.3574,30.3663,13100.0
2012-02-17 15:20:00,34.2,34.23,34.19,34.22,13400.0,30.3663,30.393,30.3574,30.3841,13400.0
2012-02-17 15:30:00,34.23,34.27,34.18,34.27,22200.0,30.393,30.4285,30.3486,30.4285,22200.0
2012-02-17 15:40:00,34.28,34.29,34.2,34.21,34400.0,30.4374,30.4462,30.3663,30.3752,34400.0
2012-02-17 15:50:00,34.22,34.23,34.07,34.08,59000.0,30.3841,30.393,30.2509,30.2598,59000.0
2012-02-21 09:30:00,34.11,34.22,34.04,34.07,6800.0,30.2864,30.3841,30.2243,30.2509,6800.0
2012-02-21 09:40:00,34.09,34.28,34.09,34.13,11400.0,30.2687,30.4374,30.2687,30.3042,11400.0
2012-02-21 09:50:00,34.08,34.11,34.01,34.04,3400.0,30.2598,30.2864,30.1976,30.2243,3400.0
2012-02-21 10:00:00,34.05,34.13,34.05,34.06,3300.0,30.2331,30.3042,30.2331,30.242,3300.0
2012-02-21 10:10:00,34.1,34.17,34.1,34.14,4100.0,30.2775,30.3397,30.2775,30.313,4100.0
2012-02-21 10:20:00,34.14,34.2,34.14,34.19,1800.0,30.313,30.3663,30.313,30.3574,1800.0
2012-02-21 10:30:00,34.23,34.35,34.23,34.29,7600.0,30.393,30.4995,30.393,30.4462,7600.0
2012-02-21 10:40:00,34.33,34.4,34.31,34.36,15600.0,30.4817,30.5439,30.464,30.5084,15600.0
2012-02-21 10:50:00,34.38,34.43,34.36,34.39,3700.0,30.5261,30.5705,30.5084,30.535,3700.0
2012-02-21 11:00:00,34.41,34.42,34.36,34.36,5500.0,30.5528,30.5617,30.5084,30.5084,5500.0
2012-02-21 11:10:00,34.37,34.37,34.3,34.31,4500.0,30.5173,30.5173,30.4551,30.464,4500.0
2012-02-21 11:20:00,34.3,34.33,34.27,34.31,1800.0,30.4551,30.4817,30.4285,30.464,1800.0
2012-02-21 11:30:00,34.32,34.33,34.25,34.25,2500.0,30.4729,30.4817,30.4107,30.4107,2500.0
2012-02-21 11:40:00,34.26,34.26,34.25,34.26,800.0,30.4196,30.4196,30.4107,30.4196,800.0
2012-02-21 11:50:00,34.25,34.26,34.21,34.22,3100.0,30.4107,30.4196,30.3752,30.3841,3100.0
2012-02-21 12:00:00,34.22,34.36,34.22,34.33,1200.0,30.3841,30.5084,30.3841,30.4817,1200.0
2012-02-21 12:10:00,34.3,34.3,34.22,34.24,3700.0,30.4551,30.4551,30.3841,30.4018,3700.0
2012-02-21 12:20:00,34.23,34.28,34.23,34.26,2700.0,30.393,30.4374,30.393,30.4196,2700.0
2012-02-21 12:30:00,34.26,34.31,34.24,34.28,4800.0,30.4196,30.464,30.4018,30.4374,4800.0
2012-02-21 12:40:00,34.28,34.3,34.26,34.3,800.0,30.4374,30.4551,30.4196,30.4551,800.0
2012-02-21 12:50:00,34.3,34.32,34.29,34.3,3000.0,30.4551,30.4729,30.4462,30.4551,3000.0
2012-02-21 13:00:00,34.29,34.33,34.29,34.33,1100.0,30.4462,30.4817,30.4462,30.4817,1100.0
2012-02-21 13:10:00,34.33,34.37,34.31,34.34,3200.0,30.4817,30.5173,30.464,30.4906,3200.0
2012-02-21 13:20:00,34.34,34.36,34.31,34.36,1200.0,30.4906,30.5084,30.464,30.5084,1200.0
2012-02-21 13:30:00,34.34,34.37,34.33,34.34,2700.0,30.4906,30.5173,30.4817,30.4906,2700.0
2012-02-21 13:40:00,34.32,34.33,34.25,34.28,3900.0,30.4729,30.4817,30.4107,30.4374,3900.0
2012-02-21 13:50:00,34.28,34.35,34.25,34.25,3200.0,30.4374,30.4995,30.4107,30.4107,3200.0
2012-02-21 14:00:00,34.28,34.35,34.27,34.32,16200.0,30.4374,30.4995,30.4285,30.4729,16200.0
2012-02-21 14:10:00,34.3,34.41,34.29,34.4,25800.0,30.4551,30.5528,30.4462,30.5439,25800.0
2012-02-21 14:20:00,34.4,34.45,34.38,34.43,4300.0,30.5439,30.5883,30.5261,30.5705,4300.0
2012-02-21 14:30:00,34.42,34.42,34.33,34.38,8700.0,30.5617,30.5617,30.4817,30.5261,8700.0
2012-02-21 14:40:00,34.35,34.44,34.33,34.39,8600.0,30.4995,30.5794,30.4817,30.535,8600.0
2012-02-21 14:50:00,34.39,34.42,34.34,34.4,6600.0,30.535,30.5617,30.4906,30.5439,6600.0
2012-02-21 15:00:00,34.41,34.46,34.4,34.45,5200.0,30.5528,30.5972,30.5439,30.5883,5200.0
2012-02-21 15:10:00,34.45,34.49,34.39,34.4,9100.0,30.5883,30.6238,30.535,30.5439,9100.0
2012-02-21 15:20:00,34.41,34.55,34.39,34.52,37300.0,30.5528,30.6771,30.535,30.6505,37300.0
2012-02-21 15:30:00,34.52,34.52,34.37,34.43,10600.0,30.6505,30.6505,30.5173,30.5705,10600.0
2012-02-21 15:40:00,34.45,34.49,34.4,34.45,18200.0,30.5883,30.6238,30.5439,30.5883,18200.0
2012-02-21 15:50:00,34.47,34.58,34.45,34.51,58000.0,30.6061,30.7037,30.5883,30.6416,58000.0
2012-02-22 09:30:00,34.41,34.45,34.03,34.12,24900.0,30.5528,30.5883,30.2154,30.2953,24900.0
2012-02-22 09:40:00,34.13,34.39,34.12,34.39,14000.0,30.3042,30.535,30.2953,30.535,14000.0
2012-02-22 09:50:00,34.37,34.57,34.37,34.5,31200.0,30.5173,30.6948,30.5173,30.6327,31200.0
2012-02-22 10:00:00,34.46,34.65,34.38,34.59,10900.0,30.5972,30.7659,30.5261,30.7126,10900.0
2012-02-22 10:10:00,34.57,34.65,34.55,34.62,11900.0,30.6948,30.7659,30.6771,30.7392,11900.0
2012-02-22 10:20:00,34.62,34.64,34.55,34.61,11600.0,30.7392,30.757,30.6771,30.7304,11600.0
2012-02-22 10:30:00,34.58,34.58,34.44,34.47,10800.0,30.7037,30.7037,30.5794,30.6061,10800.0
2012-02-22 10:40:00,34.47,34.54,34.45,34.52,11000.0,30.6061,30.6682,30.5883,30.6505,11000.0
2012-02-22 10:50:00,34.54,34.59,34.45,34.46,8800.0,30.6682,30.7126,30.5883,30.5972,8800.0
2012-02-22 11:00:00,34.46,34.56,34.45,34.52,9800.0,30.5972,30.686,30.5883,30.6505,9800.0
2012-02-22 11:10:00,34.54,34.57,34.46,34.47,9400.0,30.6682,30.6948,30.5972,30.6061,9400.0
2012-02-22 11:20:00,34.47,34.61,34.47,34.61,11600.0,30.6061,30.7304,30.6061,30.7304,11600.0
2012-02-22 11:30:00,34.61,34.65,34.58,34.65,6300.0,30.7304,30.7659,30.7037,30.7659,6300.0
2012-02-22 11:40:00,34.64,34.65,34.59,34.62,6900.0,30.757,30.7659,30.7126,30.7392,6900.0
2012-02-22 11:50:00,34.62,34.67,34.62,34.65,10700.0,30.7392,30.7836,30.7392,30.7659,10700.0
2012-02-22 12:00:00,34.65,34.66,34.57,34.59,8200.0,30.7659,30.7748,30.6948,30.7126,8200.0
2012-02-22 12:10:00,34.6,34.7,34.59,34.64,13600.0,30.7215,30.8103,30.7126,30.757,13600.0
2012-02-22 12:20:00,34.66,34.69,34.6,34.65,15800.0,30.7748,30.8014,30.7215,30.7659,15800.0
2012-02-22 12:30:00,34.62,34.67,34.62,34.62,6500.0,30.7392,30.7836,30.7392,30.7392,6500.0
2012-02-22 12:40:00,34.63,34.67,34.6,34.63,74900.0,30.7481,30.7836,30.7215,30.7481,74900.0
2012-02-22 12:50:00,34.64,34.69,34.63,34.69,11900.0,30.757,30.8014,30.7481,30.8014,11900.0
2012-02-22 13:00:00,34.69,34.86,34.67,34.86,11000.0,30.8014,30.9523,30.7836,30.9523,11000.0
2012-02-22 13:10:00,34.86,34.95,34.86,34.93,9800.0,30.9523,31.0322,30.9523,31.0145,9800.0
2012-02-22 13:20:00,34.94,35.0,34.84,34.84,16400.0,31.0234,31.0766,30.9346,30.9346,16400.0
2012-02-22 13:30:00,34.84,35.0,34.83,35.0,10000.0,30.9346,31.0766,30.9257,31.0766,10000.0
2012-02-22 13:40:00,34.99,35.0,34.89,34.9,12400.0,31.0678,31.0766,30.979,30.9879,12400.0
2012-02-22 13:50:00,34.91,35.06,34.91,35.0,12900.0,30.9967,31.1299,30.9967,31.0766,12900.0
2012-02-22 14:00:00,35.02,35.02,34.93,34.95,17200.0,31.0944,31.0944,31.0145,31.0322,17200.0
2012-02-22 14:10:00,34.94,34.98,34.91,34.92,13200.0,31.0234,31.0589,30.9967,31.0056,13200.0
2012-02-22 14:20:00,34.91,34.95,34.91,34.92,13700.0,30.9967,31.0322,30.9967,31.0056,13700.0
2012-02-22 14:30:00,34.92,34.94,34.87,34.87,19200.0,31.0056,31.0234,30.9612,30.9612,19200.0
2012-02-22 14:40:00,34.87,34.93,34.86,34.87,13900.0,30.9612,31.0145,30.9523,30.9612,13900.0
2012-02-22 14:50:00,34.86,34.88,34.83,34.87,13400.0,30.9523,30.9701,30.9257,30.9612,13400.0
2012-02-22 15:00:00,34.87,34.89,34.8,34.81,14500.0,30.9612,30.979,30.8991,30.9079,14500.0
2012-02-22 15:10:00,34.8,34.86,34.77,34.77,11900.0,30.8991,30.9523,30.8724,30.8724,11900.0
2012-02-22 15:20:00,34.77,34.81,34.69,34.76,15100.0,30.8724,30.9079,30.8014,30.8635,15100.0
2012-02-22 15:30:00,34.76,34.77,34.7,34.75,12500.0,30.8635,30.8724,30.8103,30.8547,12500.0
2012-02-22 15:40:00,34.75,34.76,34.61,34.61,31200.0,30.8547,30.8635,30.7304,30.7304,31200.0
2012-02-22 15:50:00,34.63,34.69,34.59,34.62,44600.0,30.7481,30.8014,30.7126,30.7392,44600.0
2012-02-23 09:30:00,34.55,34.55,34.2,34.21,23500.0,30.6771,30.6771,30.3663,30.3752,23500.0
2012-02-23 09:40:00,34.22,34.27,34.12,34.23,13500.0,30.3841,30.4285,30.2953,30.393,13500.0
2012-02-23 09:50:00,34.25,34.35,34.23,34.32,83400.0,30.4107,30.4995,30.393,30.4729,83400.0
2012-02-23 10:00:00,34.34,34.44,34.29,34.35,100100.0,30.4906,30.5794,30.4462,30.4995,100100.0
2012-02-23 10:10:00,34.35,34.36,34.28,34.32,13000.0,30.4995,30.5084,30.4374,30.4729,13000.0
2012-02-23 10:20:00,34.3,34.3,34.21,34.23,13600.0,30.4551,30.4551,30.3752,30.393,13600.0
2012-02-23 10:30:00,34.21,34.23,34.18,34.19,7900.0,30.3752,30.393,30.3486,30.3574,7900.0
2012-02-23 10:40:00,34.2,34.28,34.17,34.18,9300.0,30.3663,30.4374,30.3397,30.3486,9300.0
2012-02-23 10:50:00,34.18,34.26,34.15,34.26,14200.0,30.3486,30.4196,30.3219,30.4196,14200.0
2012-02-23 11:00:00,34.27,34.29,34.23,34.24,45400.0,30.4285,30.4462,30.393,30.4018,45400.0
2012-02-23 11:10:00,34.25,34.33,34.24,34.26,14600.0,30.4107,30.4817,30.4018,30.4196,14600.0
2012-02-23 11:20:00,34.25,34.3,34.23,34.27,9700.0,30.4107,30.4551,30.393,30.4285,9700.0
2012-02-23 11:30:00,34.27,34.29,34.25,34.25,17000.0,30.4285,30.4462,30.4107,30.4107,17000.0
2012-02-23 11:40:00,34.26,34.31,34.18,34.25,45000.0,30.4196,30.464,30.3486,30.4107,45000.0
2012-02-23 11:50:00,34.24,34.25,34.18,34.2,9400.0,30.4018,30.4107,30.3486,30.3663,9400.0
2012-02-23 12:00:00,34.18,34.18,34.1,34.14,24200.0,30.3486,30.3486,30.2775,30.313,24200.0
2012-02-23 12:10:00,34.14,34.2,34.14,34.15,9100.0,30.313,30.3663,30.313,30.3219,9100.0
2012-02-23 12:20:00,34.16,34.23,34.15,34.2,41900.0,30.3308,30.393,30.3219,30.3663,41900.0
2012-02-23 12:30:00,34.2,34.29,34.2,34.29,10000.0,30.3663,30.4462,30.3663,30.4462,10000.0
2012-02-23 12:40:00,34.3,34.3,34.2,34.21,10300.0,30.4551,30.4551,30.3663,30.3752,10300.0
2012-02-23 12:50:00,34.2,34.22,34.16,34.2,10800.0,30.3663,30.3841,30.3308,30.3663,10800.0
2012-02-23 13:00:00,34.2,34.2,34.14,34.17,16100.0,30.3663,30.3663,30.313,30.3397,16100.0
2012-02-23 13:10:00,34.17,34.22,34.15,34.22,13700.0,30.3397,30.3841,30.3219,30.3841,13700.0
2012-02-23 13:20:00,34.22,34.22,34.18,34.19,12600.0,30.3841,30.3841,30.3486,30.3574,12600.0
2012-02-23 13:30:00,34.2,34.22,34.17,34.18,45500.0,30.3663,30.3841,30.3397,30.3486,45500.0
2012-02-23 13:40:00,34.19,34.21,34.14,34.18,29400.0,30.3574,30.3752,30.313,30.3486,29400.0
2012-02-23 13:50:00,34.18,34.18,34.15,34.15,11600.0,30.3486,30.3486,30.3219,30.3219,11600.0
2012-02-23 14:00:00,34.16,34.18,34.15,34.16,39900.0,30.3308,30.3486,30.3219,30.3308,39900.0
2012-02-23 14:10:00,34.17,34.2,34.16,34.18,31900.0,30.3397,30.3663,30.3308,30.3486,31900.0
2012-02-23 14:20:00,34.18,34.19,34.15,34.17,29700.0,30.3486,30.3574,30.3219,30.3397,29700.0
2012-02-23 14:30:00,34.16,34.18,34.16,34.16,26300.0,30.3308,30.3486,30.3308,30.3308,26300.0
2012-02-23 14:40:00,34.15,34.18,34.11,34.15,20200.0,30.3219,30.3486,30.2864,30.3219,20200.0
2012-02-23 14:50:00,34.13,34.19,34.13,34.14,9800.0,30.3042,30.3574,30.3042,30.313,9800.0
2012-02-23 15:00:00,34.15,34.17,34.14,34.17,13800.0,30.3219,30.3397,30.313,30.3397,13800.0
2012-02-23 15:10:00,34.17,34.18,34.14,34.15,29100.0,30.3397,30.3486,30.313,30.3219,29100.0
2012-02-23 15:20:00,34.15,34.17,34.08,34.11,29100.0,30.3219,30.3397,30.2598,30.2864,29100.0
2012-02-23 15:30:00,34.11,34.15,34.09,34.11,27200.0,30.2864,30.3219,30.2687,30.2864,27200.0
2012-02-23 15:40:00,34.11,34.11,34.05,34.1,44000.0,30.2864,30.2864,30.2331,30.2775,44000.0
2012-02-23 15:50:00,34.1,34.1,33.96,34.04,88200.0,30.2775,30.2775,30.1532,30.2243,88200.0
2012-02-24 09:30:00,34.19,34.28,34.05,34.28,99600.0,30.3574,30.4374,30.2331,30.4374,99600.0
2012-02-24 09:40:00,34.29,34.33,34.18,34.28,12400.0,30.4462,30.4817,30.3486,30.4374,12400.0
2012-02-24 09:50:00,34.33,34.38,34.23,34.36,29400.0,30.4817,30.5261,30.393,30.5084,29400.0
2012-02-24 10:00:00,34.36,34.47,34.28,34.45,12100.0,30.5084,30.6061,30.4374,30.5883,12100.0
2012-02-24 10:10:00,34.46,34.62,34.45,34.57,30700.0,30.5972,30.7392,30.5883,30.6948,30700.0
2012-02-24 10:20:00,34.55,34.6,34.48,34.56,22300.0,30.6771,30.7215,30.6149,30.686,22300.0
2012-02-24 10:30:00,34.57,34.58,34.54,34.57,11600.0,30.6948,30.7037,30.6682,30.6948,11600.0
2012-02-24 10:40:00,34.59,34.59,34.48,34.5,16800.0,30.7126,30.7126,30.6149,30.6327,16800.0
2012-02-24 10:50:00,34.5,34.57,34.47,34.53,7700.0,30.6327,30.6948,30.6061,30.6593,7700.0
2012-02-24 11:00:00,34.53,34.55,34.5,34.54,11900.0,30.6593,30.6771,30.6327,30.6682,11900.0
2012-02-24 11:10:00,34.54,34.54,34.48,34.49,12800.0,30.6682,30.6682,30.6149,30.6238,12800.0
2012-02-24 11:20:00,34.48,34.55,34.44,34.53,9500.0,30.6149,30.6771,30.5794,30.6593,9500.0
2012-02-24 11:30:00,34.51,34.54,34.5,34.5,9200.0,30.6416,30.6682,30.6327,30.6327,9200.0
2012-02-24 11:40:00,34.49,34.5,34.48,34.49,5000.0,30.6238,30.6327,30.6149,30.6238,5000.0
2012-02-24 11:50:00,34.49,34.55,34.49,34.55,8900.0,30.6238,30.6771,30.6238,30.6771,8900.0
2012-02-24 12:00:00,34.55,34.55,34.53,34.54,4600.0,30.6771,30.6771,30.6593,30.6682,4600.0
2012-02-24 12:10:00,34.55,34.55,34.53,34.53,4100.0,30.6771,30.6771,30.6593,30.6593,4100.0
2012-02-24 12:20:00,34.54,34.55,34.5,34.52,6600.0,30.6682,30.6771,30.6327,30.6505,6600.0
2012-02-24 12:30:00,34.52,34.55,34.51,34.55,8600.0,30.6505,30.6771,30.6416,30.6771,8600.0
2012-02-24 12:40:00,34.55,34.56,34.49,34.5,18500.0,30.6771,30.686,30.6238,30.6327,18500.0
2012-02-24 12:50:00,34.5,34.5,34.48,34.5,3100.0,30.6327,30.6327,30.6149,30.6327,3100.0
2012-02-24 13:00:00,34.49,34.55,34.49,34.52,11300.0,30.6238,30.6771,30.6238,30.6505,11300.0
2012-02-24 13:10:00,34.52,34.52,34.48,34.5,15400.0,30.6505,30.6505,30.6149,30.6327,15400.0
2012-02-24 13:20:00,34.5,34.5,34.48,34.5,6100.0,30.6327,30.6327,30.6149,30.6327,6100.0
2012-02-24 13:30:00,34.5,34.5,34.48,34.5,4500.0,30.6327,30.6327,30.6149,30.6327,4500.0
2012-02-24 13:40:00,34.49,34.54,34.48,34.51,40900.0,30.6238,30.6682,30.6149,30.6416,40900.0
2012-02-24 13:50:00,34.49,34.51,34.44,34.45,7000.0,30.6238,30.6416,30.5794,30.5883,7000.0
2012-02-24 14:00:00,34.43,34.45,34.43,34.45,8600.0,30.5705,30.5883,30.5705,30.5883,8600.0
2012-02-24 14:10:00,34.45,34.45,34.42,34.42,8800.0,30.5883,30.5883,30.5617,30.5617,8800.0
2012-02-24 14:20:00,34.43,34.45,34.36,34.36,13600.0,30.5705,30.5883,30.5084,30.5084,13600.0
2012-02-24 14:30:00,34.35,34.49,34.32,34.46,56900.0,30.4995,30.6238,30.4729,30.5972,56900.0
2012-02-24 14:40:00,34.45,34.45,34.42,34.45,8700.0,30.5883,30.5883,30.5617,30.5883,8700.0
2012-02-24 14:50:00,34.45,34.46,34.43,34.45,16100.0,30.5883,30.5972,30.5705,30.5883,16100.0
2012-02-24 15:00:00,34.45,34.47,34.44,34.45,21400.0,30.5883,30.6061,30.5794,30.5883,21400.0
2012-02-24 15:10:00,34.45,34.46,34.43,34.45,12500.0,30.5883,30.5972,30.5705,30.5883,12500.0
2012-02-24 15:20:00,34.45,34.45,34.44,34.45,9900.0,30.5883,30.5883,30.5794,30.5883,9900.0
2012-02-24 15:30:00,34.45,34.49,34.4,34.41,26600.0,30.5883,30.6238,30.5439,30.5528,26600.0
2012-02-24 15:40:00,34.41,34.42,34.38,34.39,24800.0,30.5528,30.5617,30.5261,30.535,24800.0
2012-02-24 15:50:00,34.4,34.45,34.39,34.42,72300.0,30.5439,30.5883,30.535,30.5617,72300.0
2012-02-27 09:30:00,34.2,34.2,33.88,34.02,9200.0,30.3663,30.3663,30.0822,30.2065,9200.0
2012-02-27 09:40:00,33.96,33.97,33.72,33.94,6800.0,30.1532,30.1621,29.9401,30.1355,6800.0
2012-02-27 09:50:00,33.95,34.06,33.95,34.04,1500.0,30.1443,30.242,30.1443,30.2243,1500.0
2012-02-27 10:00:00,34.05,34.22,33.95,34.22,28800.0,30.2331,30.3841,30.1443,30.3841,28800.0
2012-02-27 10:10:00,34.25,34.42,34.25,34.41,6100.0,30.4107,30.5617,30.4107,30.5528,6100.0
2012-02-27 10:20:00,34.42,34.53,34.42,34.53,11600.0,30.5617,30.6593,30.5617,30.6593,11600.0
2012-02-27 10:30:00,34.53,34.56,34.45,34.55,16000.0,30.6593,30.686,30.5883,30.6771,16000.0
2012-02-27 10:40:00,34.55,34.73,34.54,34.7,20200.0,30.6771,30.8369,30.6682,30.8103,20200.0
2012-02-27 10:50:00,34.7,34.75,34.7,34.71,9300.0,30.8103,30.8547,30.8103,30.8192,9300.0
2012-02-27 11:00:00,34.73,34.8,34.73,34.8,7900.0,30.8369,30.8991,30.8369,30.8991,7900.0
2012-02-27 11:10:00,34.79,34.85,34.78,34.83,6700.0,30.8902,30.9435,30.8813,30.9257,6700.0
2012-02-27 11:20:00,34.85,34.92,34.85,34.92,10300.0,30.9435,31.0056,30.9435,31.0056,10300.0
2012-02-27 11:30:00,34.91,34.97,34.91,34.93,15000.0,30.9967,31.05,30.9967,31.0145,15000.0
2012-02-27 11:40:00,34.94,34.95,34.81,34.85,13500.0,31.0234,31.0322,30.9079,30.9435,13500.0
2012-02-27 11:50:00,34.85,34.89,34.85,34.85,2900.0,30.9435,30.979,30.9435,30.9435,2900.0
2012-02-27 12:00:00,34.86,34.89,34.8,34.8,4500.0,30.9523,30.979,30.8991,30.8991,4500.0
2012-02-27 12:10:00,34.8,34.84,34.8,34.83,4100.0,30.8991,30.9346,30.8991,30.9257,4100.0
2012-02-27 12:20:00,34.82,34.89,34.8,34.89,17800.0,30.9168,30.979,30.8991,30.979,17800.0
2012-02-27 12:30:00,34.89,34.95,34.88,34.91,20000.0,30.979,31.0322,30.9701,30.9967,20000.0
2012-02-27 12:40:00,34.9,34.93,34.89,34.92,4500.0,30.9879,31.0145,30.979,31.0056,4500.0
2012-02-27 12:50:00,34.95,35.0,34.95,34.99,6800.0,31.0322,31.0766,31.0322,31.0678,6800.0
2012-02-27 13:00:00,34.99,35.04,34.97,35.04,7700.0,31.0678,31.1122,31.05,31.1122,7700.0
2012-02-27 13:10:00,35.03,35.06,35.01,35.05,3200.0,31.1033,31.1299,31.0855,31.121,3200.0
2012-02-27 13:20:00,35.03,35.08,35.02,35.02,7700.0,31.1033,31.1477,31.0944,31.0944,7700.0
2012-02-27 13:30:00,35.03,35.14,35.03,35.13,10400.0,31.1033,31.201,31.1033,31.1921,10400.0
2012-02-27 13:40:00,35.12,35.17,35.11,35.17,13900.0,31.1832,31.2276,31.1743,31.2276,13900.0
2012-02-27 13:50:00,35.17,35.19,35.1,35.15,9200.0,31.2276,31.2453,31.1654,31.2098,9200.0
2012-02-27 14:00:00,35.17,35.21,35.16,35.19,10900.0,31.2276,31.2631,31.2187,31.2453,10900.0
2012-02-27 14:10:00,35.2,35.22,35.16,35.18,6700.0,31.2542,31.272,31.2187,31.2365,6700.0
2012-02-27 14:20:00,35.18,35.3,35.18,35.3,17200.0,31.2365,31.343,31.2365,31.343,17200.0
2012-02-27 14:30:00,35.3,35.32,35.28,35.29,13000.0,31.343,31.3608,31.3253,31.3341,13000.0
2012-02-27 14:40:00,35.28,35.33,35.28,35.3,10900.0,31.3253,31.3697,31.3253,31.343,10900.0
2012-02-27 14:50:00,35.3,35.34,35.29,35.33,13300.0,31.343,31.3785,31.3341,31.3697,13300.0
2012-02-27 15:00:00,35.33,35.4,35.22,35.25,32200.0,31.3697,31.4318,31.272,31.2986,32200.0
2012-02-27 15:10:00,35.25,35.32,35.24,35.25,40200.0,31.2986,31.3608,31.2897,31.2986,40200.0
2012-02-27 15:20:00,35.25,35.32,35.24,35.27,33600.0,31.2986,31.3608,31.2897,31.3164,33600.0
2012-02-27 15:30:00,35.28,35.41,35.27,35.34,35700.0,31.3253,31.4407,31.3164,31.3785,35700.0
2012-02-27 15:40:00,35.34,35.35,35.29,35.34,42700.0,31.3785,31.3874,31.3341,31.3785,42700.0
2012-02-27 15:50:00,35.33,35.35,35.27,35.28,82100.0,31.3697,31.3874,31.3164,31.3253,82100.0
2012-02-28 09:30:00,35.4,35.56,35.4,35.56,10200.0,31.4318,31.5739,31.4318,31.5739,10200.0
2012-02-28 09:40:00,35.56,35.56,35.4,35.46,35200.0,31.5739,31.5739,31.4318,31.4851,35200.0
2012-02-28 09:50:00,35.46,35.66,35.45,35.66,8000.0,31.4851,31.6627,31.4762,31.6627,8000.0
2012-02-28 10:00:00,35.67,35.7,35.5,35.51,26700.0,31.6715,31.6982,31.5206,31.5295,26700.0
2012-02-28 10:10:00,35.52,35.64,35.5,35.63,13200.0,31.5384,31.6449,31.5206,31.636,13200.0
2012-02-28 10:20:00,35.62,35.71,35.61,35.67,28700.0,31.6271,31.7071,31.6183,31.6715,28700.0
2012-02-28 10:30:00,35.67,35.75,35.67,35.75,11900.0,31.6715,31.7426,31.6715,31.7426,11900.0
2012-02-28 10:40:00,35.75,35.76,35.71,35.73,11000.0,31.7426,31.7515,31.7071,31.7248,11000.0
2012-02-28 10:50:00,35.74,35.8,35.74,35.8,14000.0,31.7337,31.787,31.7337,31.787,14000.0
2012-02-28 11:00:00,35.79,35.91,35.7,35.7,20200.0,31.7781,31.8846,31.6982,31.6982,20200.0
2012-02-28 11:10:00,35.72,35.72,35.55,35.56,34900.0,31.7159,31.7159,31.565,31.5739,34900.0
2012-02-28 11:20:00,35.57,35.6,35.45,35.52,19800.0,31.5828,31.6094,31.4762,31.5384,19800.0
2012-02-28 11:30:00,35.53,35.56,35.53,35.55,5500.0,31.5472,31.5739,31.5472,31.565,5500.0
2012-02-28 11:40:00,35.55,35.58,35.51,35.56,14900.0,31.565,31.5916,31.5295,31.5739,14900.0
2012-02-28 11:50:00,35.53,35.56,35.48,35.56,3800.0,31.5472,31.5739,31.5028,31.5739,3800.0
2012-02-28 12:00:00,35.55,35.56,35.52,35.54,5200.0,31.565,31.5739,31.5384,31.5561,5200.0
2012-02-28 12:10:00,35.54,35.54,35.48,35.5,8400.0,31.5561,31.5561,31.5028,31.5206,8400.0
2012-02-28 12:20:00,35.5,35.52,35.46,35.49,5100.0,31.5206,31.5384,31.4851,31.5117,5100.0
2012-02-28 12:30:00,35.48,35.5,35.45,35.49,4100.0,31.5028,31.5206,31.4762,31.5117,4100.0
2012-02-28 12:40:00,35.48,35.51,35.43,35.51,5900.0,31.5028,31.5295,31.4584,31.5295,5900.0
2012-02-28 12:50:00,35.5,35.5,35.45,35.48,5000.0,31.5206,31.5206,31.4762,31.5028,5000.0
2012-02-28 13:00:00,35.47,35.63,35.47,35.62,26600.0,31.494,31.636,31.494,31.6271,26600.0
2012-02-28 13:10:00,35.61,35.67,35.59,35.59,12500.0,31.6183,31.6715,31.6005,31.6005,12500.0
2012-02-28 13:20:00,35.59,35.64,35.59,35.6,18400.0,31.6005,31.6449,31.6005,31.6094,18400.0
2012-02-28 13:30:00,35.59,35.65,35.58,35.61,27500.0,31.6005,31.6538,31.5916,31.6183,27500.0
2012-02-28 13:40:00,35.61,35.64,35.59,35.59,9500.0,31.6183,31.6449,31.6005,31.6005,9500.0
2012-02-28 13:50:00,35.59,35.63,35.57,35.61,13500.0,31.6005,31.636,31.5828,31.6183,13500.0
2012-02-28 14:00:00,35.61,35.66,35.57,35.57,19700.0,31.6183,31.6627,31.5828,31.5828,19700.0
2012-02-28 14:10:00,35.59,35.61,35.54,35.58,16800.0,31.6005,31.6183,31.5561,31.5916,16800.0
2012-02-28 14:20:00,35.58,35.58,35.5,35.53,16700.0,31.5916,31.5916,31.5206,31.5472,16700.0
2012-02-28 14:30:00,35.54,35.59,35.51,35.59,15300.0,31.5561,31.6005,31.5295,31.6005,15300.0
2012-02-28 14:40:00,35.56,35.56,35.51,35.51,10000.0,31.5739,31.5739,31.5295,31.5295,10000.0
2012-02-28 14:50:00,35.51,35.55,35.49,35.49,11500.0,31.5295,31.565,31.5117,31.5117,11500.0
2012-02-28 15:00:00,35.49,35.5,35.39,35.4,9800.0,31.5117,31.5206,31.4229,31.4318,9800.0
2012-02-28 15:10:00,35.38,35.39,35.34,35.35,11100.0,31.414,31.4229,31.3785,31.3874,11100.0
2012-02-28 15:20:00,35.36,35.36,35.23,35.23,32800.0,31.3963,31.3963,31.2809,31.2809,32800.0
2012-02-28 15:30:00,35.23,35.23,35.16,35.21,32500.0,31.2809,31.2809,31.2187,31.2631,32500.0
2012-02-28 15:40:00,35.22,35.27,35.2,35.21,85400.0,31.272,31.3164,31.2542,31.2631,85400.0
2012-02-28 15:50:00,35.21,35.32,35.19,35.23,92700.0,31.2631,31.3608,31.2453,31.2809,92700.0
2012-02-29 09:30:00,35.21,35.65,35.21,35.63,13200.0,31.2631,31.6538,31.2631,31.636,13200.0
2012-02-29 09:40:00,35.6,35.83,35.51,35.8,17100.0,31.6094,31.8136,31.5295,31.787,17100.0
2012-02-29 09:50:00,35.8,35.8,35.75,35.78,10800.0,31.787,31.787,31.7426,31.7692,10800.0
2012-02-29 10:00:00,35.77,35.8,35.7,35.8,47900.0,31.7603,31.787,31.6982,31.787,47900.0
2012-02-29 10:10:00,35.8,35.87,35.76,35.8,15200.0,31.787,31.8491,31.7515,31.787,15200.0
2012-02-29 10:20:00,35.79,35.97,35.78,35.94,10400.0,31.7781,31.9379,31.7692,31.9113,10400.0
2012-02-29 10:30:00,35.91,35.94,35.8,35.84,10100.0,31.8846,31.9113,31.787,31.8225,10100.0
2012-02-29 10:40:00,35.87,35.87,35.71,35.74,12000.0,31.8491,31.8491,31.7071,31.7337,12000.0
2012-02-29 10:50:00,35.76,35.84,35.66,35.84,4900.0,31.7515,31.8225,31.6627,31.8225,4900.0
2012-02-29 11:00:00,35.84,35.86,35.75,35.82,8400.0,31.8225,31.8402,31.7426,31.8047,8400.0
2012-02-29 11:10:00,35.83,35.88,35.78,35.85,22500.0,31.8136,31.858,31.7692,31.8314,22500.0
2012-02-29 11:20:00,35.87,35.9,35.78,35.78,11500.0,31.8491,31.8758,31.7692,31.7692,11500.0
2012-02-29 11:30:00,35.74,35.83,35.72,35.78,5600.0,31.7337,31.8136,31.7159,31.7692,5600.0
2012-02-29 11:40:00,35.79,35.87,35.79,35.87,4200.0,31.7781,31.8491,31.7781,31.8491,4200.0
2012-02-29 11:50:00,35.9,36.04,35.9,35.97,14000.0,31.8758,32.0001,31.8758,31.9379,14000.0
2012-02-29 12:00:00,35.98,35.99,35.83,35.89,29500.0,31.9468,31.9557,31.8136,31.8669,29500.0
2012-02-29 12:10:00,35.91,36.02,35.91,35.98,3300.0,31.8846,31.9823,31.8846,31.9468,3300.0
2012-02-29 12:20:00,35.98,36.0,35.94,36.0,1600.0,31.9468,31.9645,31.9113,31.9645,1600.0
2012-02-29 12:30:00,36.0,36.04,35.97,36.0,5600.0,31.9645,32.0001,31.9379,31.9645,5600.0
2012-02-29 12:40:00,36.0,36.0,35.91,35.95,41700.0,31.9645,31.9645,31.8846,31.9202,41700.0
2012-02-29 12:50:00,35.95,36.18,35.95,36.18,30000.0,31.9202,32.1244,31.9202,32.1244,30000.0
2012-02-29 13:00:00,36.17,36.3,36.16,36.3,19900.0,32.1155,32.2309,32.1066,32.2309,19900.0
2012-02-29 13:10:00,36.3,36.3,36.11,36.19,9100.0,32.2309,32.2309,32.0622,32.1333,9100.0
2012-02-29 13:20:00,36.18,36.24,36.15,36.18,19800.0,32.1244,32.1776,32.0977,32.1244,19800.0
2012-02-29 13:30:00,36.19,36.22,36.0,36.0,10200.0,32.1333,32.1599,31.9645,31.9645,10200.0
2012-02-29 13:40:00,36.0,36.03,35.97,36.0,5900.0,31.9645,31.9912,31.9379,31.9645,5900.0
2012-02-29 13:50:00,36.0,36.04,35.95,36.04,5500.0,31.9645,32.0001,31.9202,32.0001,5500.0
2012-02-29 14:00:00,36.03,36.03,35.96,35.97,6100.0,31.9912,31.9912,31.929,31.9379,6100.0
2012-02-29 14:10:00,35.96,35.98,35.86,35.87,6900.0,31.929,31.9468,31.8402,31.8491,6900.0
2012-02-29 14:20:00,35.87,35.89,35.83,35.83,29700.0,31.8491,31.8669,31.8136,31.8136,29700.0
2012-02-29 14:30:00,35.83,35.84,35.68,35.69,12100.0,31.8136,31.8225,31.6804,31.6893,12100.0
2012-02-29 14:40:00,35.67,35.74,35.64,35.73,9300.0,31.6715,31.7337,31.6449,31.7248,9300.0
2012-02-29 14:50:00,35.71,35.71,35.6,35.6,17500.0,31.7071,31.7071,31.6094,31.6094,17500.0
2012-02-29 15:00:00,35.58,35.59,35.5,35.53,13100.0,31.5916,31.6005,31.5206,31.5472,13100.0
2012-02-29 15:10:00,35.52,35.57,35.47,35.5,13100.0,31.5384,31.5828,31.494,31.5206,13100.0
2012-02-29 15:20:00,35.5,35.5,35.4,35.49,20900.0,31.5206,31.5206,31.4318,31.5117,20900.0
2012-02-29 15:30:00,35.47,35.47,35.28,35.29,33600.0,31.494,31.494,31.3253,31.3341,33600.0
2012-02-29 15:40:00,35.3,35.54,35.24,35.49,65200.0,31.343,31.5561,31.2897,31.5117,65200.0
2012-02-29 15:50:00,35.48,35.49,35.36,35.37,42500.0,31.5028,31.5117,31.3963,31.4052,42500.0
2012-03-01 09:30:00,35.51,35.58,35.42,35.46,10600.0,31.5295,31.5916,31.4496,31.4851,10600.0
2012-03-01 09:40:00,35.46,35.55,35.42,35.45,6700.0,31.4851,31.565,31.4496,31.4762,6700.0
2012-03-01 09:50:00,35.42,35.57,35.42,35.56,6500.0,31.4496,31.5828,31.4496,31.5739,6500.0
2012-03-01 10:00:00,35.52,35.56,35.36,35.4,11200.0,31.5384,31.5739,31.3963,31.4318,11200.0
2012-03-01 10:10:00,35.45,35.47,35.31,35.37,8700.0,31.4762,31.494,31.3519,31.4052,8700.0
2012-03-01 10:20:00,35.39,35.53,35.39,35.49,8900.0,31.4229,31.5472,31.4229,31.5117,8900.0
2012-03-01 10:30:00,35.48,35.49,35.38,35.43,91900.0,31.5028,31.5117,31.414,31.4584,91900.0
2012-03-01 10:40:00,35.4,35.44,35.39,35.41,6800.0,31.4318,31.4673,31.4229,31.4407,6800.0
2012-03-01 10:50:00,35.41,35.57,35.4,35.57,8600.0,31.4407,31.5828,31.4318,31.5828,8600.0
2012-03-01 11:00:00,35.55,35.63,35.55,35.59,5200.0,31.565,31.636,31.565,31.6005,5200.0
2012-03-01 11:10:00,35.57,35.57,35.49,35.53,6800.0,31.5828,31.5828,31.5117,31.5472,6800.0
2012-03-01 11:20:00,35.54,35.62,35.52,35.62,6500.0,31.5561,31.6271,31.5384,31.6271,6500.0
2012-03-01 11:30:00,35.6,35.63,35.5,35.55,24400.0,31.6094,31.636,31.5206,31.565,24400.0
2012-03-01 11:40:00,35.56,35.59,35.54,35.59,2300.0,31.5739,31.6005,31.5561,31.6005,2300.0
2012-03-01 11:50:00,35.59,35.6,35.53,35.56,2700.0,31.6005,31.6094,31.5472,31.5739,2700.0
2012-03-01 12:00:00,35.58,35.59,35.53,35.53,4400.0,31.5916,31.6005,31.5472,31.5472,4400.0
2012-03-01 12:10:00,35.53,35.56,35.51,35.51,4400.0,31.5472,31.5739,31.5295,31.5295,4400.0
2012-03-01 12:20:00,35.52,35.55,35.45,35.5,7800.0,31.5384,31.565,31.4762,31.5206,7800.0
2012-03-01 12:30:00,35.5,35.52,35.45,35.46,2500.0,31.5206,31.5384,31.4762,31.4851,2500.0
2012-03-01 12:40:00,35.46,35.5,35.45,35.5,4200.0,31.4851,31.5206,31.4762,31.5206,4200.0
2012-03-01 12:50:00,35.49,35.54,35.49,35.5,2600.0,31.5117,31.5561,31.5117,31.5206,2600.0
2012-03-01 13:00:00,35.51,35.53,35.48,35.51,2600.0,31.5295,31.5472,31.5028,31.5295,2600.0
2012-03-01 13:10:00,35.5,35.52,35.46,35.51,3500.0,31.5206,31.5384,31.4851,31.5295,3500.0
2012-03-01 13:20:00,35.52,35.59,35.5,35.51,8100.0,31.5384,31.6005,31.5206,31.5295,8100.0
2012-03-01 13:30:00,35.52,35.54,35.51,35.51,3400.0,31.5384,31.5561,31.5295,31.5295,3400.0
2012-03-01 13:40:00,35.51,35.51,35.45,35.5,5000.0,31.5295,31.5295,31.4762,31.5206,5000.0
2012-03-01 13:50:00,35.5,35.5,35.43,35.43,5500.0,31.5206,31.5206,31.4584,31.4584,5500.0
2012-03-01 14:00:00,35.45,35.52,35.44,35.52,11900.0,31.4762,31.5384,31.4673,31.5384,11900.0
2012-03-01 14:10:00,35.52,35.53,35.48,35.48,5100.0,31.5384,31.5472,31.5028,31.5028,5100.0
2012-03-01 14:20:00,35.46,35.48,35.42,35.46,6400.0,31.4851,31.5028,31.4496,31.4851,6400.0
2012-03-01 14:30:00,35.46,35.46,35.4,35.43,9800.0,31.4851,31.4851,31.4318,31.4584,9800.0
2012-03-01 14:40:00,35.43,35.48,35.43,35.44,9300.0,31.4584,31.5028,31.4584,31.4673,9300.0
2012-03-01 14:50:00,35.44,35.45,35.41,35.45,7000.0,31.4673,31.4762,31.4407,31.4762,7000.0
2012-03-01 15:00:00,35.45,35.49,35.37,35.37,14900.0,31.4762,31.5117,31.4052,31.4052,14900.0
2012-03-01 15:10:00,35.38,35.5,35.31,35.32,17400.0,31.414,31.5206,31.3519,31.3608,17400.0
2012-03-01 15:20:00,35.31,35.48,35.28,35.48,10500.0,31.3519,31.5028,31.3253,31.5028,10500.0
2012-03-01 15:30:00,35.46,35.47,35.33,35.38,25400.0,31.4851,31.494,31.3697,31.414,25400.0
2012-03-01 15:40:00,35.38,35.5,35.38,35.5,24500.0,31.414,31.5206,31.414,31.5206,24500.0
2012-03-01 15:50:00,35.5,35.54,35.46,35.52,64200.0,31.5206,31.5561,31.4851,31.5384,64200.0
2012-03-02 09:30:00,35.54,35.73,35.54,35.62,9200.0,31.5561,31.7248,31.5561,31.6271,9200.0
2012-03-02 09:40:00,35.57,35.58,35.5,35.54,5200.0,31.5828,31.5916,31.5206,31.5561,5200.0
2012-03-02 09:50:00,35.54,35.62,35.46,35.48,5600.0,31.5561,31.6271,31.4851,31.5028,5600.0
2012-03-02 10:00:00,35.48,35.54,35.48,35.54,2700.0,31.5028,31.5561,31.5028,31.5561,2700.0
2012-03-02 10:10:00,35.54,35.6,35.51,35.59,2900.0,31.5561,31.6094,31.5295,31.6005,2900.0
2012-03-02 10:20:00,35.57,35.57,35.52,35.52,2900.0,31.5828,31.5828,31.5384,31.5384,2900.0
2012-03-02 10:30:00,35.53,35.54,35.45,35.45,3100.0,31.5472,31.5561,31.4762,31.4762,3100.0
2012-03-02 10:40:00,35.45,35.47,35.43,35.43,3100.0,31.4762,31.494,31.4584,31.4584,3100.0
2012-03-02 10:50:00,35.45,35.45,35.37,35.37,3100.0,31.4762,31.4762,31.4052,31.4052,3100.0
2012-03-02 11:00:00,35.36,35.37,35.33,35.35,3800.0,31.3963,31.4052,31.3697,31.3874,3800.0
2012-03-02 11:10:00,35.37,35.37,35.32,35.33,2600.0,31.4052,31.4052,31.3608,31.3697,2600.0
2012-03-02 11:20:00,35.32,35.41,35.31,35.38,12400.0,31.3608,31.4407,31.3519,31.414,12400.0
2012-03-02 11:30:00,35.35,35.35,35.24,35.24,3500.0,31.3874,31.3874,31.2897,31.2897,3500.0
2012-03-02 11:40:00,35.23,35.23,35.1,35.12,10900.0,31.2809,31.2809,31.1654,31.1832,10900.0
2012-03-02 11:50:00,35.14,35.14,35.05,35.05,4900.0,31.201,31.201,31.121,31.121,4900.0
2012-03-02 12:00:00,35.04,35.09,35.02,35.06,2500.0,31.1122,31.1566,31.0944,31.1299,2500.0
2012-03-02 12:10:00,35.05,35.05,35.02,35.03,3900.0,31.121,31.121,31.0944,31.1033,3900.0
2012-03-02 12:20:00,35.03,35.07,35.03,35.05,5100.0,31.1033,31.1388,31.1033,31.121,5100.0
2012-03-02 12:30:00,35.07,35.1,35.06,35.1,4700.0,31.1388,31.1654,31.1299,31.1654,4700.0
2012-03-02 12:40:00,35.11,35.14,35.11,35.12,3800.0,31.1743,31.201,31.1743,31.1832,3800.0
2012-03-02 12:50:00,35.13,35.14,35.11,35.13,2300.0,31.1921,31.201,31.1743,31.1921,2300.0
2012-03-02 13:00:00,35.13,35.13,35.03,35.04,3600.0,31.1921,31.1921,31.1033,31.1122,3600.0
2012-03-02 13:10:00,35.03,35.04,35.0,35.03,58000.0,31.1033,31.1122,31.0766,31.1033,58000.0
2012-03-02 13:20:00,35.02,35.05,34.95,35.04,4400.0,31.0944,31.121,31.0322,31.1122,4400.0
2012-03-02 13:30:00,35.07,35.08,35.03,35.04,3400.0,31.1388,31.1477,31.1033,31.1122,3400.0
2012-03-02 13:40:00,35.05,35.08,35.05,35.08,3800.0,31.121,31.1477,31.121,31.1477,3800.0
2012-03-02 13:50:00,35.08,35.15,35.07,35.11,2300.0,31.1477,31.2098,31.1388,31.1743,2300.0
2012-03-02 14:00:00,35.12,35.17,35.12,35.16,2700.0,31.1832,31.2276,31.1832,31.2187,2700.0
2012-03-02 14:10:00,35.16,35.21,35.15,35.21,3200.0,31.2187,31.2631,31.2098,31.2631,3200.0
2012-03-02 14:20:00,35.21,35.22,35.16,35.18,1600.0,31.2631,31.272,31.2187,31.2365,1600.0
2012-03-02 14:30:00,35.16,35.18,35.13,35.14,2900.0,31.2187,31.2365,31.1921,31.201,2900.0
2012-03-02 14:40:00,35.13,35.14,35.12,35.14,1200.0,31.1921,31.201,31.1832,31.201,1200.0
2012-03-02 14:50:00,35.17,35.17,35.11,35.11,4200.0,31.2276,31.2276,31.1743,31.1743,4200.0
2012-03-02 15:00:00,35.09,35.16,35.07,35.09,3500.0,31.1566,31.2187,31.1388,31.1566,3500.0
2012-03-02 15:10:00,35.09,35.12,35.09,35.12,2300.0,31.1566,31.1832,31.1566,31.1832,2300.0
2012-03-02 15:20:00,35.12,35.16,35.11,35.15,9600.0,31.1832,31.2187,31.1743,31.2098,9600.0
2012-03-02 15:30:00,35.16,35.19,35.14,35.15,14800.0,31.2187,31.2453,31.201,31.2098,14800.0
2012-03-02 15:40:00,35.15,35.17,35.06,35.09,9900.0,31.2098,31.2276,31.1299,31.1566,9900.0
2012-03-02 15:50:00,35.08,35.09,35.04,35.07,28100.0,31.1477,31.1566,31.1122,31.1388,28100.0
2012-03-05 09:30:00,35.08,35.09,34.99,35.04,47100.0,31.1477,31.1566,31.0678,31.1122,47100.0
2012-03-05 09:40:00,35.08,35.17,34.92,34.92,14400.0,31.1477,31.2276,31.0056,31.0056,14400.0
2012-03-05 09:50:00,34.93,35.1,34.93,35.1,6700.0,31.0145,31.1654,31.0145,31.1654,6700.0
2012-03-05 10:00:00,35.11,35.13,35.02,35.13,3300.0,31.1743,31.1921,31.0944,31.1921,3300.0
2012-03-05 10:10:00,35.12,35.12,35.05,35.06,5300.0,31.1832,31.1832,31.121,31.1299,5300.0
2012-03-05 10:20:00,35.07,35.09,34.95,34.95,5900.0,31.1388,31.1566,31.0322,31.0322,5900.0
2012-03-05 10:30:00,34.94,35.02,34.94,34.98,9700.0,31.0234,31.0944,31.0234,31.0589,9700.0
2012-03-05 10:40:00,34.95,35.05,34.95,35.05,4200.0,31.0322,31.121,31.0322,31.121,4200.0
2012-03-05 10:50:00,35.08,35.1,35.05,35.1,5100.0,31.1477,31.1654,31.121,31.1654,5100.0
2012-03-05 11:00:00,35.1,35.12,35.05,35.11,3900.0,31.1654,31.1832,31.121,31.1743,3900.0
2012-03-05 11:10:00,35.09,35.11,34.92,34.92,5000.0,31.1566,31.1743,31.0056,31.0056,5000.0
2012-03-05 11:20:00,34.97,34.98,34.92,34.98,14000.0,31.05,31.0589,31.0056,31.0589,14000.0
2012-03-05 11:30:00,34.96,34.99,34.95,34.95,1300.0,31.0411,31.0678,31.0322,31.0322,1300.0
2012-03-05 11:40:00,34.96,35.04,34.95,35.04,1600.0,31.0411,31.1122,31.0322,31.1122,1600.0
2012-03-05 11:50:00,35.07,35.09,35.05,35.06,2700.0,31.1388,31.1566,31.121,31.1299,2700.0
2012-03-05 12:00:00,35.06,35.1,35.06,35.1,3000.0,31.1299,31.1654,31.1299,31.1654,3000.0
2012-03-05 12:10:00,35.11,35.11,35.04,35.04,2000.0,31.1743,31.1743,31.1122,31.1122,2000.0
2012-03-05 12:20:00,35.05,35.05,35.01,35.02,1200.0,31.121,31.121,31.0855,31.0944,1200.0
2012-03-05 12:30:00,35.04,35.06,35.0,35.05,2600.0,31.1122,31.1299,31.0766,31.121,2600.0
2012-03-05 12:40:00,35.03,35.1,35.01,35.05,11500.0,31.1033,31.1654,31.0855,31.121,11500.0
2012-03-05 12:50:00,35.04,35.05,35.02,35.04,900.0,31.1122,31.121,31.0944,31.1122,900.0
2012-03-05 13:00:00,35.06,35.14,35.06,35.11,3300.0,31.1299,31.201,31.1299,31.1743,3300.0
2012-03-05 13:10:00,35.09,35.12,35.09,35.1,2200.0,31.1566,31.1832,31.1566,31.1654,2200.0
2012-03-05 13:20:00,35.09,35.1,35.07,35.08,1900.0,31.1566,31.1654,31.1388,31.1477,1900.0
2012-03-05 13:30:00,35.11,35.11,35.06,35.06,12900.0,31.1743,31.1743,31.1299,31.1299,12900.0
2012-03-05 13:40:00,35.08,35.11,35.07,35.09,2400.0,31.1477,31.1743,31.1388,31.1566,2400.0
2012-03-05 13:50:00,35.12,35.13,35.07,35.12,2200.0,31.1832,31.1921,31.1388,31.1832,2200.0
2012-03-05 14:00:00,35.12,35.13,35.1,35.13,2900.0,31.1832,31.1921,31.1654,31.1921,2900.0
2012-03-05 14:10:00,35.1,35.12,35.09,35.12,2900.0,31.1654,31.1832,31.1566,31.1832,2900.0
2012-03-05 14:20:00,35.12,35.17,35.12,35.17,4300.0,31.1832,31.2276,31.1832,31.2276,4300.0
2012-03-05 14:30:00,35.16,35.18,35.11,35.13,3800.0,31.2187,31.2365,31.1743,31.1921,3800.0
2012-03-05 14:40:00,35.12,35.13,35.1,35.11,3100.0,31.1832,31.1921,31.1654,31.1743,3100.0
2012-03-05 14:50:00,35.11,35.22,35.11,35.21,5600.0,31.1743,31.272,31.1743,31.2631,5600.0
2012-03-05 15:00:00,35.19,35.24,35.19,35.24,3800.0,31.2453,31.2897,31.2453,31.2897,3800.0
2012-03-05 15:10:00,35.22,35.23,35.2,35.21,5200.0,31.272,31.2809,31.2542,31.2631,5200.0
2012-03-05 15:20:00,35.21,35.26,35.16,35.17,8000.0,31.2631,31.3075,31.2187,31.2276,8000.0
2012-03-05 15:30:00,35.16,35.16,35.07,35.07,11200.0,31.2187,31.2187,31.1388,31.1388,11200.0
2012-03-05 15:40:00,35.07,35.09,35.01,35.08,14800.0,31.1388,31.1566,31.0855,31.1477,14800.0
2012-03-05 15:50:00,35.07,35.08,35.02,35.07,23600.0,31.1388,31.1477,31.0944,31.1388,23600.0
2012-03-06 09:30:00,34.69,34.78,34.51,34.58,38200.0,30.8014,30.8813,30.6416,30.7037,38200.0
2012-03-06 09:40:00,34.51,34.54,34.4,34.47,30700.0,30.6416,30.6682,30.5439,30.6061,30700.0
2012-03-06 09:50:00,34.48,34.51,34.46,34.5,15000.0,30.6149,30.6416,30.5972,30.6327,15000.0
2012-03-06 10:00:00,34.46,34.57,34.46,34.55,20400.0,30.5972,30.6948,30.5972,30.6771,20400.0
2012-03-06 10:10:00,34.54,34.55,34.47,34.49,11500.0,30.6682,30.6771,30.6061,30.6238,11500.0
2012-03-06 10:20:00,34.49,34.51,34.43,34.49,7300.0,30.6238,30.6416,30.5705,30.6238,7300.0
2012-03-06 10:30:00,34.49,34.58,34.45,34.5,29200.0,30.6238,30.7037,30.5883,30.6327,29200.0
2012-03-06 10:40:00,34.49,34.58,34.47,34.57,27700.0,30.6238,30.7037,30.6061,30.6948,27700.0
2012-03-06 10:50:00,34.57,34.65,34.56,34.56,18900.0,30.6948,30.7659,30.686,30.686,18900.0
2012-03-06 11:00:00,34.56,34.72,34.56,34.69,7600.0,30.686,30.828,30.686,30.8014,7600.0
2012-03-06 11:10:00,34.69,34.7,34.62,34.66,10600.0,30.8014,30.8103,30.7392,30.7748,10600.0
2012-03-06 11:20:00,34.64,34.68,34.61,34.67,6200.0,30.757,30.7925,30.7304,30.7836,6200.0
2012-03-06 11:30:00,34.64,34.64,34.6,34.6,1600.0,30.757,30.757,30.7215,30.7215,1600.0
2012-03-06 11:40:00,34.61,34.67,34.57,34.64,13900.0,30.7304,30.7836,30.6948,30.757,13900.0
2012-03-06 11:50:00,34.61,34.7,34.61,34.67,7700.0,30.7304,30.8103,30.7304,30.7836,7700.0
2012-03-06 12:00:00,34.65,34.69,34.57,34.59,6400.0,30.7659,30.8014,30.6948,30.7126,6400.0
2012-03-06 12:10:00,34.59,34.59,34.5,34.54,3300.0,30.7126,30.7126,30.6327,30.6682,3300.0
2012-03-06 12:20:00,34.54,34.57,34.52,34.55,7400.0,30.6682,30.6948,30.6505,30.6771,7400.0
2012-03-06 12:30:00,34.55,34.69,34.55,34.69,11400.0,30.6771,30.8014,30.6771,30.8014,11400.0
2012-03-06 12:40:00,34.69,34.76,34.67,34.7,17300.0,30.8014,30.8635,30.7836,30.8103,17300.0
2012-03-06 12:50:00,34.71,34.72,34.7,34.7,21700.0,30.8192,30.828,30.8103,30.8103,21700.0
2012-03-06 13:00:00,34.72,34.73,34.7,34.7,16500.0,30.828,30.8369,30.8103,30.8103,16500.0
2012-03-06 13:10:00,34.72,34.77,34.72,34.74,5200.0,30.828,30.8724,30.828,30.8458,5200.0
2012-03-06 13:20:00,34.73,34.74,34.68,34.72,19000.0,30.8369,30.8458,30.7925,30.828,19000.0
2012-03-06 13:30:00,34.72,34.76,34.62,34.65,14800.0,30.828,30.8635,30.7392,30.7659,14800.0
2012-03-06 13:40:00,34.67,34.67,34.53,34.58,15200.0,30.7836,30.7836,30.6593,30.7037,15200.0
2012-03-06 13:50:00,34.57,34.59,34.52,34.52,10800.0,30.6948,30.7126,30.6505,30.6505,10800.0
2012-03-06 14:00:00,34.53,34.55,34.47,34.5,8000.0,30.6593,30.6771,30.6061,30.6327,8000.0
2012-03-06 14:10:00,34.5,34.54,34.46,34.51,5200.0,30.6327,30.6682,30.5972,30.6416,5200.0
2012-03-06 14:20:00,34.49,34.52,34.43,34.45,5900.0,30.6238,30.6505,30.5705,30.5883,5900.0
2012-03-06 14:30:00,34.47,34.5,34.42,34.45,6400.0,30.6061,30.6327,30.5617,30.5883,6400.0
2012-03-06 14:40:00,34.48,34.52,34.45,34.49,3900.0,30.6149,30.6505,30.5883,30.6238,3900.0
2012-03-06 14:50:00,34.51,34.51,34.44,34.47,2900.0,30.6416,30.6416,30.5794,30.6061,2900.0
2012-03-06 15:00:00,34.47,34.5,34.45,34.5,7900.0,30.6061,30.6327,30.5883,30.6327,7900.0
2012-03-06 15:10:00,34.49,34.49,34.43,34.46,8600.0,30.6238,30.6238,30.5705,30.5972,8600.0
2012-03-06 15:20:00,34.43,34.46,34.37,34.4,14600.0,30.5705,30.5972,30.5173,30.5439,14600.0
2012-03-06 15:30:00,34.39,34.39,34.31,34.34,15400.0,30.535,30.535,30.464,30.4906,15400.0
2012-03-06 15:40:00,34.35,34.44,34.34,34.43,35800.0,30.4995,30.5794,30.4906,30.5705,35800.0
2012-03-06 15:50:00,34.43,34.57,34.3,34.33,188200.0,30.5705,30.6948,30.4551,30.4817,188200.0
2012-03-07 09:30:00,34.66,34.74,34.4,34.53,47000.0,30.7748,30.8458,30.5439,30.6593,47000.0
2012-03-07 09:40:00,34.55,34.67,34.51,34.62,10200.0,30.6771,30.7836,30.6416,30.7392,10200.0
2012-03-07 09:50:00,34.64,34.78,34.61,34.72,30900.0,30.757,30.8813,30.7304,30.828,30900.0
2012-03-07 10:00:00,34.72,34.81,34.65,34.7,66100.0,30.828,30.9079,30.7659,30.8103,66100.0
2012-03-07 10:10:00,34.65,34.68,34.6,34.61,59500.0,30.7659,30.7925,30.7215,30.7304,59500.0
2012-03-07 10:20:00,34.61,34.63,34.56,34.63,22200.0,30.7304,30.7481,30.686,30.7481,22200.0
2012-03-07 10:30:00,34.63,34.67,34.59,34.6,10500.0,30.7481,30.7836,30.7126,30.7215,10500.0
2012-03-07 10:40:00,34.61,34.67,34.61,34.66,7700.0,30.7304,30.7836,30.7304,30.7748,7700.0
2012-03-07 10:50:00,34.65,34.68,34.64,34.66,7900.0,30.7659,30.7925,30.757,30.7748,7900.0
2012-03-07 11:00:00,34.65,34.68,34.64,34.65,9600.0,30.7659,30.7925,30.757,30.7659,9600.0
2012-03-07 11:10:00,34.64,34.67,34.63,34.66,14000.0,30.757,30.7836,30.7481,30.7748,14000.0
2012-03-07 11:20:00,34.65,34.68,34.63,34.64,14300.0,30.7659,30.7925,30.7481,30.757,14300.0
2012-03-07 11:30:00,34.66,34.66,34.62,34.65,21300.0,30.7748,30.7748,30.7392,30.7659,21300.0
2012-03-07 11:40:00,34.65,34.69,34.65,34.69,11200.0,30.7659,30.8014,30.7659,30.8014,11200.0
2012-03-07 11:50:00,34.68,34.75,34.67,34.71,10800.0,30.7925,30.8547,30.7836,30.8192,10800.0
2012-03-07 12:00:00,34.71,34.81,34.71,34.78,13400.0,30.8192,30.9079,30.8192,30.8813,13400.0
2012-03-07 12:10:00,34.78,34.79,34.73,34.74,8500.0,30.8813,30.8902,30.8369,30.8458,8500.0
2012-03-07 12:20:00,34.76,34.86,34.74,34.86,10900.0,30.8635,30.9523,30.8458,30.9523,10900.0
2012-03-07 12:30:00,34.85,34.88,34.78,34.78,28300.0,30.9435,30.9701,30.8813,30.8813,28300.0
2012-03-07 12:40:00,34.78,34.8,34.74,34.75,16700.0,30.8813,30.8991,30.8458,30.8547,16700.0
2012-03-07 12:50:00,34.75,34.84,34.75,34.82,16800.0,30.8547,30.9346,30.8547,30.9168,16800.0
2012-03-07 13:00:00,34.8,34.86,34.8,34.86,5800.0,30.8991,30.9523,30.8991,30.9523,5800.0
2012-03-07 13:10:00,34.86,34.92,34.85,34.9,10000.0,30.9523,31.0056,30.9435,30.9879,10000.0
2012-03-07 13:20:00,34.9,34.94,34.88,34.88,42800.0,30.9879,31.0234,30.9701,30.9701,42800.0
2012-03-07 13:30:00,34.87,34.94,34.82,34.88,29300.0,30.9612,31.0234,30.9168,30.9701,29300.0
2012-03-07 13:40:00,34.87,34.9,34.77,34.81,49400.0,30.9612,30.9879,30.8724,30.9079,49400.0
2012-03-07 13:50:00,34.84,34.9,34.82,34.87,39500.0,30.9346,30.9879,30.9168,30.9612,39500.0
2012-03-07 14:00:00,34.88,34.92,34.8,34.82,62500.0,30.9701,31.0056,30.8991,30.9168,62500.0
2012-03-07 14:10:00,34.81,34.9,34.78,34.9,12000.0,30.9079,30.9879,30.8813,30.9879,12000.0
2012-03-07 14:20:00,34.9,34.98,34.9,34.98,9000.0,30.9879,31.0589,30.9879,31.0589,9000.0
2012-03-07 14:30:00,34.98,34.98,34.83,34.92,17400.0,31.0589,31.0589,30.9257,31.0056,17400.0
2012-03-07 14:40:00,34.91,34.92,34.87,34.9,17700.0,30.9967,31.0056,30.9612,30.9879,17700.0
2012-03-07 14:50:00,34.9,34.92,34.86,34.87,15700.0,30.9879,31.0056,30.9523,30.9612,15700.0
2012-03-07 15:00:00,34.87,34.9,34.86,34.87,13800.0,30.9612,30.9879,30.9523,30.9612,13800.0
2012-03-07 15:10:00,34.87,34.88,34.79,34.86,35100.0,30.9612,30.9701,30.8902,30.9523,35100.0
2012-03-07 15:20:00,34.88,34.88,34.78,34.82,28700.0,30.9701,30.9701,30.8813,30.9168,28700.0
2012-03-07 15:30:00,34.82,34.87,34.82,34.83,23900.0,30.9168,30.9612,30.9168,30.9257,23900.0
2012-03-07 15:40:00,34.83,34.86,34.82,34.82,34600.0,30.9257,30.9523,30.9168,30.9168,34600.0
2012-03-07 15:50:00,34.82,34.84,34.73,34.79,101800.0,30.9168,30.9346,30.8369,30.8902,101800.0
2012-03-08 09:30:00,35.0,35.0,34.86,34.96,19000.0,31.0766,31.0766,30.9523,31.0411,19000.0
2012-03-08 09:40:00,34.99,35.4,34.98,35.27,184700.0,31.0678,31.4318,31.0589,31.3164,184700.0
2012-03-08 09:50:00,35.27,35.29,35.24,35.28,14200.0,31.3164,31.3341,31.2897,31.3253,14200.0
2012-03-08 10:00:00,35.3,35.39,35.29,35.39,11600.0,31.343,31.4229,31.3341,31.4229,11600.0
2012-03-08 10:10:00,35.38,35.38,35.28,35.38,18700.0,31.414,31.414,31.3253,31.414,18700.0
2012-03-08 10:20:00,35.36,35.41,35.34,35.41,11200.0,31.3963,31.4407,31.3785,31.4407,11200.0
2012-03-08 10:30:00,35.42,35.64,35.42,35.64,17900.0,31.4496,31.6449,31.4496,31.6449,17900.0
2012-03-08 10:40:00,35.63,35.77,35.59,35.73,18900.0,31.636,31.7603,31.6005,31.7248,18900.0
2012-03-08 10:50:00,35.72,35.82,35.7,35.82,9300.0,31.7159,31.8047,31.6982,31.8047,9300.0
2012-03-08 11:00:00,35.8,35.96,35.8,35.91,26100.0,31.787,31.929,31.787,31.8846,26100.0
2012-03-08 11:10:00,35.92,35.94,35.89,35.92,8300.0,31.8935,31.9113,31.8669,31.8935,8300.0
2012-03-08 11:20:00,35.92,35.93,35.85,35.85,8100.0,31.8935,31.9024,31.8314,31.8314,8100.0
2012-03-08 11:30:00,35.85,35.9,35.85,35.89,9700.0,31.8314,31.8758,31.8314,31.8669,9700.0
2012-03-08 11:40:00,35.88,35.91,35.81,35.9,7900.0,31.858,31.8846,31.7958,31.8758,7900.0
2012-03-08 11:50:00,35.91,35.91,35.85,35.87,4800.0,31.8846,31.8846,31.8314,31.8491,4800.0
2012-03-08 12:00:00,35.85,35.93,35.85,35.91,4800.0,31.8314,31.9024,31.8314,31.8846,4800.0
2012-03-08 12:10:00,35.93,35.94,35.88,35.9,7400.0,31.9024,31.9113,31.858,31.8758,7400.0
2012-03-08 12:20:00,35.89,36.01,35.88,35.89,13400.0,31.8669,31.9734,31.858,31.8669,13400.0
2012-03-08 12:30:00,35.89,35.91,35.88,35.9,5200.0,31.8669,31.8846,31.858,31.8758,5200.0
2012-03-08 12:40:00,35.91,35.92,35.88,35.88,9600.0,31.8846,31.8935,31.858,31.858,9600.0
2012-03-08 12:50:00,35.89,35.91,35.89,35.91,6500.0,31.8669,31.8846,31.8669,31.8846,6500.0
2012-03-08 13:00:00,35.88,35.91,35.88,35.9,10200.0,31.858,31.8846,31.858,31.8758,10200.0
2012-03-08 13:10:00,35.9,36.04,35.9,36.02,21600.0,31.8758,32.0001,31.8758,31.9823,21600.0
2012-03-08 13:20:00,36.03,36.03,35.99,36.03,6500.0,31.9912,31.9912,31.9557,31.9912,6500.0
2012-03-08 13:30:00,36.01,36.05,35.97,36.01,14700.0,31.9734,32.0089,31.9379,31.9734,14700.0
2012-03-08 13:40:00,35.97,36.01,35.97,35.99,10100.0,31.9379,31.9734,31.9379,31.9557,10100.0
2012-03-08 13:50:00,35.99,36.01,35.95,35.99,15200.0,31.9557,31.9734,31.9202,31.9557,15200.0
2012-03-08 14:00:00,35.99,36.03,35.97,36.01,10400.0,31.9557,31.9912,31.9379,31.9734,10400.0
2012-03-08 14:10:00,35.99,36.01,35.97,36.01,13600.0,31.9557,31.9734,31.9379,31.9734,13600.0
2012-03-08 14:20:00,36.0,36.02,35.97,35.99,11300.0,31.9645,31.9823,31.9379,31.9557,11300.0
2012-03-08 14:30:00,35.98,36.09,35.98,36.05,22400.0,31.9468,32.0445,31.9468,32.0089,22400.0
2012-03-08 14:40:00,36.05,36.06,36.03,36.05,8900.0,32.0089,32.0178,31.9912,32.0089,8900.0
2012-03-08 14:50:00,36.05,36.13,36.03,36.1,15300.0,32.0089,32.08,31.9912,32.0533,15300.0
2012-03-08 15:00:00,36.09,36.12,36.08,36.12,20300.0,32.0445,32.0711,32.0356,32.0711,20300.0
2012-03-08 15:10:00,36.12,36.21,36.12,36.19,25300.0,32.0711,32.151,32.0711,32.1333,25300.0
2012-03-08 15:20:00,36.2,36.21,36.07,36.07,30000.0,32.1421,32.151,32.0267,32.0267,30000.0
2012-03-08 15:30:00,36.07,36.11,36.03,36.07,20500.0,32.0267,32.0622,31.9912,32.0267,20500.0
2012-03-08 15:40:00,36.07,36.15,36.06,36.11,35500.0,32.0267,32.0977,32.0178,32.0622,35500.0
2012-03-08 15:50:00,36.12,36.26,36.1,36.25,101300.0,32.0711,32.1954,32.0533,32.1865,101300.0
2012-03-09 09:30:00,36.22,36.22,36.01,36.1,24800.0,32.1599,32.1599,31.9734,32.0533,24800.0
2012-03-09 09:40:00,36.09,36.21,36.08,36.18,35200.0,32.0445,32.151,32.0356,32.1244,35200.0
2012-03-09 09:50:00,36.18,36.21,36.1,36.12,51500.0,32.1244,32.151,32.0533,32.0711,51500.0
2012-03-09 10:00:00,36.12,36.22,36.07,36.21,52700.0,32.0711,32.1599,32.0267,32.151,52700.0
2012-03-09 10:10:00,36.2,36.28,36.18,36.24,26400.0,32.1421,32.2132,32.1244,32.1776,26400.0
2012-03-09 10:20:00,36.32,36.6,36.3,36.6,16100.0,32.2487,32.4973,32.2309,32.4973,16100.0
2012-03-09 10:30:00,36.61,36.66,36.55,36.57,15200.0,32.5062,32.5506,32.4529,32.4707,15200.0
2012-03-09 10:40:00,36.58,36.6,36.45,36.49,9400.0,32.4795,32.4973,32.3641,32.3996,9400.0
2012-03-09 10:50:00,36.48,36.56,36.48,36.51,5700.0,32.3907,32.4618,32.3907,32.4174,5700.0
2012-03-09 11:00:00,36.51,36.53,36.43,36.5,7400.0,32.4174,32.4351,32.3463,32.4085,7400.0
2012-03-09 11:10:00,36.5,36.59,36.5,36.5,10300.0,32.4085,32.4884,32.4085,32.4085,10300.0
2012-03-09 11:20:00,36.51,36.51,36.44,36.48,18400.0,32.4174,32.4174,32.3552,32.3907,18400.0
2012-03-09 11:30:00,36.48,36.6,36.48,36.58,14900.0,32.3907,32.4973,32.3907,32.4795,14900.0
2012-03-09 11:40:00,36.58,36.65,36.58,36.65,10600.0,32.4795,32.5417,32.4795,32.5417,10600.0
2012-03-09 11:50:00,36.67,36.75,36.67,36.67,7100.0,32.5594,32.6305,32.5594,32.5594,7100.0
2012-03-09 12:00:00,36.68,36.75,36.66,36.72,8600.0,32.5683,32.6305,32.5506,32.6038,8600.0
2012-03-09 12:10:00,36.7,36.75,36.68,36.73,9100.0,32.5861,32.6305,32.5683,32.6127,9100.0
2012-03-09 12:20:00,36.72,36.72,36.64,36.66,5300.0,32.6038,32.6038,32.5328,32.5506,5300.0
2012-03-09 12:30:00,36.66,36.72,36.63,36.63,4600.0,32.5506,32.6038,32.5239,32.5239,4600.0
2012-03-09 12:40:00,36.66,36.67,36.6,36.61,8800.0,32.5506,32.5594,32.4973,32.5062,8800.0
2012-03-09 12:50:00,36.6,36.61,36.52,36.53,10300.0,32.4973,32.5062,32.4263,32.4351,10300.0
2012-03-09 13:00:00,36.54,36.56,36.45,36.45,8900.0,32.444,32.4618,32.3641,32.3641,8900.0
2012-03-09 13:10:00,36.45,36.54,36.45,36.53,8600.0,32.3641,32.444,32.3641,32.4351,8600.0
2012-03-09 13:20:00,36.53,36.54,36.51,36.51,11800.0,32.4351,32.444,32.4174,32.4174,11800.0
2012-03-09 13:30:00,36.51,36.52,36.49,36.51,5500.0,32.4174,32.4263,32.3996,32.4174,5500.0
2012-03-09 13:40:00,36.52,36.53,36.49,36.53,3700.0,32.4263,32.4351,32.3996,32.4351,3700.0
2012-03-09 13:50:00,36.52,36.53,36.44,36.45,7200.0,32.4263,32.4351,32.3552,32.3641,7200.0
2012-03-09 14:00:00,36.46,36.53,36.45,36.5,10800.0,32.373,32.4351,32.3641,32.4085,10800.0
2012-03-09 14:10:00,36.5,36.52,36.44,36.46,5100.0,32.4085,32.4263,32.3552,32.373,5100.0
2012-03-09 14:20:00,36.46,36.51,36.46,36.51,4900.0,32.373,32.4174,32.373,32.4174,4900.0
2012-03-09 14:30:00,36.5,36.54,36.5,36.53,14900.0,32.4085,32.444,32.4085,32.4351,14900.0
2012-03-09 14:40:00,36.53,36.54,36.48,36.51,15300.0,32.4351,32.444,32.3907,32.4174,15300.0
2012-03-09 14:50:00,36.47,36.49,36.41,36.41,16900.0,32.3819,32.3996,32.3286,32.3286,16900.0
2012-03-09 15:00:00,36.43,36.53,36.42,36.52,6600.0,32.3463,32.4351,32.3375,32.4263,6600.0
2012-03-09 15:10:00,36.52,36.52,36.45,36.45,12400.0,32.4263,32.4263,32.3641,32.3641,12400.0
2012-03-09 15:20:00,36.46,36.53,36.46,36.52,15200.0,32.373,32.4351,32.373,32.4263,15200.0
2012-03-09 15:30:00,36.53,36.55,36.49,36.54,14800.0,32.4351,32.4529,32.3996,32.444,14800.0
2012-03-09 15:40:00,36.53,36.59,36.52,36.55,21200.0,32.4351,32.4884,32.4263,32.4529,21200.0
2012-03-09 15:50:00,36.55,36.63,36.55,36.6,63900.0,32.4529,32.5239,32.4529,32.4973,63900.0
2012-03-12 09:30:00,36.62,36.62,36.39,36.5,16600.0,32.515,32.515,32.3108,32.4085,16600.0
2012-03-12 09:40:00,36.52,36.69,36.51,36.67,9600.0,32.4263,32.5772,32.4174,32.5594,9600.0
2012-03-12 09:50:00,36.68,36.78,36.66,36.74,9000.0,32.5683,32.6571,32.5506,32.6216,9000.0
2012-03-12 10:00:00,36.7,36.77,36.66,36.77,27400.0,32.5861,32.6482,32.5506,32.6482,27400.0
2012-03-12 10:10:00,36.74,36.79,36.68,36.77,19000.0,32.6216,32.666,32.5683,32.6482,19000.0
2012-03-12 10:20:00,36.79,36.79,36.69,36.69,16700.0,32.666,32.666,32.5772,32.5772,16700.0
2012-03-12 10:30:00,36.7,36.7,36.61,36.64,35600.0,32.5861,32.5861,32.5062,32.5328,35600.0
2012-03-12 10:40:00,36.65,36.7,36.65,36.68,2400.0,32.5417,32.5861,32.5417,32.5683,2400.0
2012-03-12 10:50:00,36.69,36.74,36.66,36.67,8400.0,32.5772,32.6216,32.5506,32.5594,8400.0
2012-03-12 11:00:00,36.69,36.7,36.57,36.59,11100.0,32.5772,32.5861,32.4707,32.4884,11100.0
2012-03-12 11:10:00,36.6,36.65,36.58,36.6,13200.0,32.4973,32.5417,32.4795,32.4973,13200.0
2012-03-12 11:20:00,36.62,36.63,36.53,36.59,20200.0,32.515,32.5239,32.4351,32.4884,20200.0
2012-03-12 11:30:00,36.59,36.65,36.57,36.63,11200.0,32.4884,32.5417,32.4707,32.5239,11200.0
2012-03-12 11:40:00,36.61,36.68,36.59,36.68,13400.0,32.5062,32.5683,32.4884,32.5683,13400.0
2012-03-12 11:50:00,36.69,36.71,36.66,36.67,11400.0,32.5772,32.595,32.5506,32.5594,11400.0
2012-03-12 12:00:00,36.67,36.68,36.59,36.62,15600.0,32.5594,32.5683,32.4884,32.515,15600.0
2012-03-12 12:10:00,36.63,36.66,36.59,36.59,7200.0,32.5239,32.5506,32.4884,32.4884,7200.0
2012-03-12 12:20:00,36.58,36.58,36.55,36.55,11800.0,32.4795,32.4795,32.4529,32.4529,11800.0
2012-03-12 12:30:00,36.55,36.58,36.55,36.58,13300.0,32.4529,32.4795,32.4529,32.4795,13300.0
2012-03-12 12:40:00,36.57,36.57,36.54,36.55,3800.0,32.4707,32.4707,32.444,32.4529,3800.0
2012-03-12 12:50:00,36.54,36.54,36.47,36.5,4000.0,32.444,32.444,32.3819,32.4085,4000.0
2012-03-12 13:00:00,36.48,36.52,36.47,36.52,6300.0,32.3907,32.4263,32.3819,32.4263,6300.0
2012-03-12 13:10:00,36.52,36.54,36.46,36.5,4600.0,32.4263,32.444,32.373,32.4085,4600.0
2012-03-12 13:20:00,36.51,36.53,36.48,36.48,6100.0,32.4174,32.4351,32.3907,32.3907,6100.0
2012-03-12 13:30:00,36.48,36.57,36.46,36.55,6500.0,32.3907,32.4707,32.373,32.4529,6500.0
2012-03-12 13:40:00,36.55,36.57,36.53,36.54,4300.0,32.4529,32.4707,32.4351,32.444,4300.0
2012-03-12 13:50:00,36.55,36.6,36.54,36.58,6900.0,32.4529,32.4973,32.444,32.4795,6900.0
2012-03-12 14:00:00,36.58,36.58,36.51,36.51,3000.0,32.4795,32.4795,32.4174,32.4174,3000.0
2012-03-12 14:10:00,36.51,36.57,36.5,36.55,7600.0,32.4174,32.4707,32.4085,32.4529,7600.0
2012-03-12 14:20:00,36.55,36.57,36.53,36.56,8100.0,32.4529,32.4707,32.4351,32.4618,8100.0
2012-03-12 14:30:00,36.55,36.55,36.48,36.48,6600.0,32.4529,32.4529,32.3907,32.3907,6600.0
2012-03-12 14:40:00,36.48,36.55,36.47,36.54,12500.0,32.3907,32.4529,32.3819,32.444,12500.0
2012-03-12 14:50:00,36.54,36.55,36.54,36.55,4800.0,32.444,32.4529,32.444,32.4529,4800.0
2012-03-12 15:00:00,36.55,36.56,36.5,36.51,10700.0,32.4529,32.4618,32.4085,32.4174,10700.0
2012-03-12 15:10:00,36.51,36.52,36.51,36.52,6500.0,32.4174,32.4263,32.4174,32.4263,6500.0
2012-03-12 15:20:00,36.52,36.56,36.48,36.51,26700.0,32.4263,32.4618,32.3907,32.4174,26700.0
2012-03-12 15:30:00,36.5,36.51,36.46,36.48,45700.0,32.4085,32.4174,32.373,32.3907,45700.0
2012-03-12 15:40:00,36.47,36.53,36.46,36.52,31400.0,32.3819,32.4351,32.373,32.4263,31400.0
2012-03-12 15:50:00,36.51,36.53,36.46,36.52,52500.0,32.4174,32.4351,32.373,32.4263,52500.0
2012-03-13 09:30:00,36.67,36.83,36.65,36.83,5600.0,32.5594,32.7015,32.5417,32.7015,5600.0
2012-03-13 09:40:00,36.84,36.96,36.84,36.86,19600.0,32.7104,32.8169,32.7104,32.7281,19600.0
2012-03-13 09:50:00,36.87,36.93,36.84,36.85,25100.0,32.737,32.7903,32.7104,32.7193,25100.0
2012-03-13 10:00:00,36.84,36.85,36.81,36.84,7000.0,32.7104,32.7193,32.6838,32.7104,7000.0
2012-03-13 10:10:00,36.84,36.88,36.81,36.84,10800.0,32.7104,32.7459,32.6838,32.7104,10800.0
2012-03-13 10:20:00,36.85,36.86,36.8,36.8,9100.0,32.7193,32.7281,32.6749,32.6749,9100.0
2012-03-13 10:30:00,36.81,36.97,36.81,36.93,6200.0,32.6838,32.8258,32.6838,32.7903,6200.0
2012-03-13 10:40:00,36.91,36.97,36.91,36.92,11100.0,32.7725,32.8258,32.7725,32.7814,11100.0
2012-03-13 10:50:00,36.96,36.99,36.95,36.97,5100.0,32.8169,32.8436,32.8081,32.8258,5100.0
2012-03-13 11:00:00,36.96,36.98,36.96,36.97,2700.0,32.8169,32.8347,32.8169,32.8258,2700.0
2012-03-13 11:10:00,36.96,36.98,36.95,36.96,2900.0,32.8169,32.8347,32.8081,32.8169,2900.0
2012-03-13 11:20:00,36.98,37.0,36.94,36.94,24500.0,32.8347,32.8525,32.7992,32.7992,24500.0
2012-03-13 11:30:00,36.95,36.97,36.92,36.94,9700.0,32.8081,32.8258,32.7814,32.7992,9700.0
2012-03-13 11:40:00,36.95,36.98,36.93,36.93,3800.0,32.8081,32.8347,32.7903,32.7903,3800.0
2012-03-13 11:50:00,36.94,36.95,36.9,36.95,3400.0,32.7992,32.8081,32.7637,32.8081,3400.0
2012-03-13 12:00:00,36.95,37.0,36.95,36.95,5200.0,32.8081,32.8525,32.8081,32.8081,5200.0
2012-03-13 12:10:00,36.95,36.99,36.95,36.97,3200.0,32.8081,32.8436,32.8081,32.8258,3200.0
2012-03-13 12:20:00,36.97,36.99,36.93,36.93,4400.0,32.8258,32.8436,32.7903,32.7903,4400.0
2012-03-13 12:30:00,36.95,36.96,36.93,36.93,6800.0,32.8081,32.8169,32.7903,32.7903,6800.0
2012-03-13 12:40:00,36.95,37.04,36.95,37.02,17900.0,32.8081,32.888,32.8081,32.8702,17900.0
2012-03-13 12:50:00,37.05,37.19,37.05,37.19,5700.0,32.8968,33.0212,32.8968,33.0212,5700.0
2012-03-13 13:00:00,37.19,37.28,37.19,37.28,16900.0,33.0212,33.1011,33.0212,33.1011,16900.0
2012-03-13 13:10:00,37.28,37.28,37.23,37.26,4800.0,33.1011,33.1011,33.0567,33.0833,4800.0
2012-03-13 13:20:00,37.27,37.33,37.27,37.29,10000.0,33.0922,33.1455,33.0922,33.1099,10000.0
2012-03-13 13:30:00,37.29,37.29,37.22,37.22,6000.0,33.1099,33.1099,33.0478,33.0478,6000.0
2012-03-13 13:40:00,37.22,37.34,37.22,37.28,14600.0,33.0478,33.1543,33.0478,33.1011,14600.0
2012-03-13 13:50:00,37.28,37.32,37.26,37.31,6300.0,33.1011,33.1366,33.0833,33.1277,6300.0
2012-03-13 14:00:00,37.3,37.3,37.26,37.26,6100.0,33.1188,33.1188,33.0833,33.0833,6100.0
2012-03-13 14:10:00,37.26,37.33,37.22,37.33,10100.0,33.0833,33.1455,33.0478,33.1455,10100.0
2012-03-13 14:20:00,37.31,37.34,37.17,37.21,10800.0,33.1277,33.1543,33.0034,33.0389,10800.0
2012-03-13 14:30:00,37.2,37.26,37.18,37.26,7800.0,33.03,33.0833,33.0123,33.0833,7800.0
2012-03-13 14:40:00,37.26,37.26,37.17,37.17,6800.0,33.0833,33.0833,33.0034,33.0034,6800.0
2012-03-13 14:50:00,37.17,37.22,37.17,37.22,6100.0,33.0034,33.0478,33.0034,33.0478,6100.0
2012-03-13 15:00:00,37.23,37.36,37.18,37.31,15500.0,33.0567,33.1721,33.0123,33.1277,15500.0
2012-03-13 15:10:00,37.31,37.37,37.31,37.34,20500.0,33.1277,33.181,33.1277,33.1543,20500.0
2012-03-13 15:20:00,37.36,37.54,37.36,37.48,24500.0,33.1721,33.3319,33.1721,33.2786,24500.0
2012-03-13 15:30:00,37.48,37.54,37.46,37.53,22800.0,33.2786,33.3319,33.2609,33.323,22800.0
2012-03-13 15:40:00,37.53,37.59,37.5,37.53,34000.0,33.323,33.3763,33.2964,33.323,34000.0
2012-03-13 15:50:00,37.53,37.69,37.51,37.68,86800.0,33.323,33.4651,33.3053,33.4562,86800.0
2012-03-14 09:30:00,37.6,37.7,37.47,37.48,11600.0,33.3852,33.474,33.2698,33.2786,11600.0
2012-03-14 09:40:00,37.48,37.65,37.48,37.62,12500.0,33.2786,33.4296,33.2786,33.403,12500.0
2012-03-14 09:50:00,37.63,37.76,37.62,37.67,15100.0,33.4118,33.5273,33.403,33.4473,15100.0
2012-03-14 10:00:00,37.6,37.6,37.51,37.52,13100.0,33.3852,33.3852,33.3053,33.3142,13100.0
2012-03-14 10:10:00,37.52,37.52,37.41,37.42,11000.0,33.3142,33.3142,33.2165,33.2254,11000.0
2012-03-14 10:20:00,37.41,37.41,37.22,37.22,20600.0,33.2165,33.2165,33.0478,33.0478,20600.0
2012-03-14 10:30:00,37.23,37.24,37.11,37.11,8200.0,33.0567,33.0656,32.9501,32.9501,8200.0
2012-03-14 10:40:00,37.1,37.27,37.07,37.24,59900.0,32.9412,33.0922,32.9146,33.0656,59900.0
2012-03-14 10:50:00,37.25,37.25,37.14,37.22,43800.0,33.0744,33.0744,32.9768,33.0478,43800.0
2012-03-14 11:00:00,37.22,37.24,37.14,37.24,34800.0,33.0478,33.0656,32.9768,33.0656,34800.0
2012-03-14 11:10:00,37.25,37.27,37.22,37.24,9800.0,33.0744,33.0922,33.0478,33.0656,9800.0
2012-03-14 11:20:00,37.24,37.28,37.23,37.24,5400.0,33.0656,33.1011,33.0567,33.0656,5400.0
2012-03-14 11:30:00,37.24,37.35,37.24,37.35,10300.0,33.0656,33.1632,33.0656,33.1632,10300.0
2012-03-14 11:40:00,37.36,37.36,37.31,37.32,4500.0,33.1721,33.1721,33.1277,33.1366,4500.0
2012-03-14 11:50:00,37.33,37.34,37.32,37.32,1300.0,33.1455,33.1543,33.1366,33.1366,1300.0
2012-03-14 12:00:00,37.35,37.41,37.34,37.37,7900.0,33.1632,33.2165,33.1543,33.181,7900.0
2012-03-14 12:10:00,37.33,37.41,37.33,37.35,5400.0,33.1455,33.2165,33.1455,33.1632,5400.0
2012-03-14 12:20:00,37.33,37.35,37.3,37.31,3400.0,33.1455,33.1632,33.1188,33.1277,3400.0
2012-03-14 12:30:00,37.3,37.32,37.25,37.32,4400.0,33.1188,33.1366,33.0744,33.1366,4400.0
2012-03-14 12:40:00,37.3,37.3,37.26,37.26,1800.0,33.1188,33.1188,33.0833,33.0833,1800.0
2012-03-14 12:50:00,37.26,37.42,37.26,37.39,16400.0,33.0833,33.2254,33.0833,33.1987,16400.0
2012-03-14 13:00:00,37.4,37.4,37.35,37.37,3300.0,33.2076,33.2076,33.1632,33.181,3300.0
2012-03-14 13:10:00,37.38,37.38,37.36,37.37,1000.0,33.1899,33.1899,33.1721,33.181,1000.0
2012-03-14 13:20:00,37.37,37.42,37.35,37.35,4900.0,33.181,33.2254,33.1632,33.1632,4900.0
2012-03-14 13:30:00,37.35,37.35,37.27,37.27,4500.0,33.1632,33.1632,33.0922,33.0922,4500.0
2012-03-14 13:40:00,37.26,37.28,37.25,37.27,6800.0,33.0833,33.1011,33.0744,33.0922,6800.0
2012-03-14 13:50:00,37.28,37.34,37.26,37.26,4600.0,33.1011,33.1543,33.0833,33.0833,4600.0
2012-03-14 14:00:00,37.26,37.29,37.26,37.29,4400.0,33.0833,33.1099,33.0833,33.1099,4400.0
2012-03-14 14:10:00,37.27,37.33,37.26,37.3,5700.0,33.0922,33.1455,33.0833,33.1188,5700.0
2012-03-14 14:20:00,37.3,37.33,37.3,37.32,8000.0,33.1188,33.1455,33.1188,33.1366,8000.0
2012-03-14 14:30:00,37.31,37.31,37.26,37.28,4300.0,33.1277,33.1277,33.0833,33.1011,4300.0
2012-03-14 14:40:00,37.27,37.42,37.26,37.37,44800.0,33.0922,33.2254,33.0833,33.181,44800.0
2012-03-14 14:50:00,37.38,37.39,37.34,37.35,4200.0,33.1899,33.1987,33.1543,33.1632,4200.0
2012-03-14 15:00:00,37.35,37.4,37.31,37.39,11800.0,33.1632,33.2076,33.1277,33.1987,11800.0
2012-03-14 15:10:00,37.39,37.41,37.34,37.34,8900.0,33.1987,33.2165,33.1543,33.1543,8900.0
2012-03-14 15:20:00,37.33,37.41,37.33,37.4,6000.0,33.1455,33.2165,33.1455,33.2076,6000.0
2012-03-14 15:30:00,37.38,37.42,37.38,37.4,9800.0,33.1899,33.2254,33.1899,33.2076,9800.0
2012-03-14 15:40:00,37.4,37.4,37.33,37.37,22200.0,33.2076,33.2076,33.1455,33.181,22200.0
2012-03-14 15:50:00,37.36,37.43,37.35,37.4,23000.0,33.1721,33.2343,33.1632,33.2076,23000.0
2012-03-15 09:30:00,37.37,37.42,37.18,37.31,14200.0,33.181,33.2254,33.0123,33.1277,14200.0
2012-03-15 09:40:00,37.34,37.67,37.34,37.56,44300.0,33.1543,33.4473,33.1543,33.3497,44300.0
2012-03-15 09:50:00,37.57,37.65,37.54,37.58,5300.0,33.3586,33.4296,33.3319,33.3674,5300.0
2012-03-15 10:00:00,37.59,37.62,37.45,37.57,32400.0,33.3763,33.403,33.252,33.3586,32400.0
2012-03-15 10:10:00,37.6,37.72,37.6,37.69,16300.0,33.3852,33.4917,33.3852,33.4651,16300.0
2012-03-15 10:20:00,37.7,37.73,37.6,37.6,8900.0,33.474,33.5006,33.3852,33.3852,8900.0
2012-03-15 10:30:00,37.6,37.63,37.53,37.53,6100.0,33.3852,33.4118,33.323,33.323,6100.0
2012-03-15 10:40:00,37.52,37.7,37.51,37.65,25600.0,33.3142,33.474,33.3053,33.4296,25600.0
2012-03-15 10:50:00,37.63,37.66,37.57,37.57,6100.0,33.4118,33.4385,33.3586,33.3586,6100.0
2012-03-15 11:00:00,37.55,37.64,37.5,37.63,21400.0,33.3408,33.4207,33.2964,33.4118,21400.0
2012-03-15 11:10:00,37.65,37.74,37.65,37.74,10800.0,33.4296,33.5095,33.4296,33.5095,10800.0
2012-03-15 11:20:00,37.73,37.79,37.73,37.77,4700.0,33.5006,33.5539,33.5006,33.5361,4700.0
2012-03-15 11:30:00,37.78,37.8,37.7,37.7,4900.0,33.545,33.5628,33.474,33.474,4900.0
2012-03-15 11:40:00,37.71,37.74,37.65,37.67,16200.0,33.4829,33.5095,33.4296,33.4473,16200.0
2012-03-15 11:50:00,37.68,37.69,37.61,37.62,11100.0,33.4562,33.4651,33.3941,33.403,11100.0
2012-03-15 12:00:00,37.62,37.63,37.6,37.61,20000.0,33.403,33.4118,33.3852,33.3941,20000.0
2012-03-15 12:10:00,37.62,37.75,37.62,37.75,16600.0,33.403,33.5184,33.403,33.5184,16600.0
2012-03-15 12:20:00,37.75,37.9,37.74,37.89,22900.0,33.5184,33.6516,33.5095,33.6427,22900.0
2012-03-15 12:30:00,37.88,37.92,37.87,37.9,12500.0,33.6338,33.6693,33.6249,33.6516,12500.0
2012-03-15 12:40:00,37.91,37.97,37.9,37.95,19600.0,33.6604,33.7137,33.6516,33.696,19600.0
2012-03-15 12:50:00,37.95,38.02,37.88,37.94,20300.0,33.696,33.7581,33.6338,33.6871,20300.0
2012-03-15 13:00:00,37.9,37.91,37.89,37.91,16400.0,33.6516,33.6604,33.6427,33.6604,16400.0
2012-03-15 13:10:00,37.92,37.95,37.89,37.91,10300.0,33.6693,33.696,33.6427,33.6604,10300.0
2012-03-15 13:20:00,37.91,37.93,37.88,37.91,25700.0,33.6604,33.6782,33.6338,33.6604,25700.0
2012-03-15 13:30:00,37.92,38.01,37.92,38.0,28400.0,33.6693,33.7492,33.6693,33.7404,28400.0
2012-03-15 13:40:00,38.02,38.05,37.98,38.0,24700.0,33.7581,33.7848,33.7226,33.7404,24700.0
2012-03-15 13:50:00,37.98,38.0,37.91,37.96,4100.0,33.7226,33.7404,33.6604,33.7048,4100.0
2012-03-15 14:00:00,37.94,38.09,37.92,38.09,23000.0,33.6871,33.8203,33.6693,33.8203,23000.0
2012-03-15 14:10:00,38.07,38.07,37.99,38.01,12800.0,33.8025,33.8025,33.7315,33.7492,12800.0
2012-03-15 14:20:00,38.0,38.0,37.9,37.9,12500.0,33.7404,33.7404,33.6516,33.6516,12500.0
2012-03-15 14:30:00,37.9,38.07,37.89,38.02,102400.0,33.6516,33.8025,33.6427,33.7581,102400.0
2012-03-15 14:40:00,38.02,38.11,37.94,37.94,55000.0,33.7581,33.838,33.6871,33.6871,55000.0
2012-03-15 14:50:00,37.93,37.96,37.87,37.9,10200.0,33.6782,33.7048,33.6249,33.6516,10200.0
2012-03-15 15:00:00,37.86,37.88,37.8,37.8,9200.0,33.6161,33.6338,33.5628,33.5628,9200.0
2012-03-15 15:10:00,37.83,37.83,37.77,37.79,7300.0,33.5894,33.5894,33.5361,33.5539,7300.0
2012-03-15 15:20:00,37.78,37.79,37.69,37.76,11200.0,33.545,33.5539,33.4651,33.5273,11200.0
2012-03-15 15:30:00,37.78,37.79,37.71,37.75,12700.0,33.545,33.5539,33.4829,33.5184,12700.0
2012-03-15 15:40:00,37.73,37.78,37.7,37.7,19200.0,33.5006,33.545,33.474,33.474,19200.0
2012-03-15 15:50:00,37.72,37.86,37.71,37.81,39600.0,33.4917,33.6161,33.4829,33.5717,39600.0
2012-03-16 09:30:00,37.86,37.89,37.74,37.78,141300.0,33.6161,33.6427,33.5095,33.545,141300.0
2012-03-16 09:40:00,37.87,37.87,37.68,37.72,11000.0,33.6249,33.6249,33.4562,33.4917,11000.0
2012-03-16 09:50:00,37.74,37.83,37.71,37.76,16000.0,33.5095,33.5894,33.4829,33.5273,16000.0
2012-03-16 10:00:00,37.84,37.92,37.83,37.88,2300.0,33.5983,33.6693,33.5894,33.6338,2300.0
2012-03-16 10:10:00,37.85,37.85,37.62,37.67,4100.0,33.6072,33.6072,33.403,33.4473,4100.0
2012-03-16 10:20:00,37.62,37.84,37.61,37.8,6200.0,33.403,33.5983,33.3941,33.5628,6200.0
2012-03-16 10:30:00,37.82,37.91,37.68,37.89,17000.0,33.5805,33.6604,33.4562,33.6427,17000.0
2012-03-16 10:40:00,37.88,37.92,37.8,37.8,2500.0,33.6338,33.6693,33.5628,33.5628,2500.0
2012-03-16 10:50:00,37.82,37.86,37.8,37.81,1600.0,33.5805,33.6161,33.5628,33.5717,1600.0
2012-03-16 11:00:00,37.82,37.89,37.82,37.86,1700.0,33.5805,33.6427,33.5805,33.6161,1700.0
2012-03-16 11:10:00,37.84,38.04,37.84,37.98,50200.0,33.5983,33.7759,33.5983,33.7226,50200.0
2012-03-16 11:20:00,37.97,37.97,37.86,37.9,2100.0,33.7137,33.7137,33.6161,33.6516,2100.0
2012-03-16 11:30:00,37.9,38.06,37.89,37.92,24300.0,33.6516,33.7936,33.6427,33.6693,24300.0
2012-03-16 11:40:00,37.91,38.0,37.88,38.0,5700.0,33.6604,33.7404,33.6338,33.7404,5700.0
2012-03-16 11:50:00,37.99,38.15,37.99,38.14,4600.0,33.7315,33.8735,33.7315,33.8647,4600.0
2012-03-16 12:00:00,38.15,38.15,38.07,38.07,1600.0,33.8735,33.8735,33.8025,33.8025,1600.0
2012-03-16 12:10:00,38.09,38.17,38.09,38.17,4300.0,33.8203,33.8913,33.8203,33.8913,4300.0
2012-03-16 12:20:00,38.16,38.16,38.1,38.13,2200.0,33.8824,33.8824,33.8291,33.8558,2200.0
2012-03-16 12:30:00,38.14,38.17,38.11,38.11,3200.0,33.8647,33.8913,33.838,33.838,3200.0
2012-03-16 12:40:00,38.11,38.11,38.01,38.02,4300.0,33.838,33.838,33.7492,33.7581,4300.0
2012-03-16 12:50:00,38.0,38.02,37.97,38.02,2900.0,33.7404,33.7581,33.7137,33.7581,2900.0
2012-03-16 13:00:00,38.0,38.02,37.97,37.97,1300.0,33.7404,33.7581,33.7137,33.7137,1300.0
2012-03-16 13:10:00,37.97,38.01,37.97,37.97,3100.0,33.7137,33.7492,33.7137,33.7137,3100.0
2012-03-16 13:20:00,37.95,37.98,37.92,37.96,5100.0,33.696,33.7226,33.6693,33.7048,5100.0
2012-03-16 13:30:00,37.97,37.97,37.92,37.95,3300.0,33.7137,33.7137,33.6693,33.696,3300.0
2012-03-16 13:40:00,37.95,37.97,37.92,37.97,4600.0,33.696,33.7137,33.6693,33.7137,4600.0
2012-03-16 13:50:00,37.97,38.03,37.96,38.03,8800.0,33.7137,33.767,33.7048,33.767,8800.0
2012-03-16 14:00:00,38.05,38.05,37.98,37.98,8800.0,33.7848,33.7848,33.7226,33.7226,8800.0
2012-03-16 14:10:00,37.97,37.97,37.91,37.96,3900.0,33.7137,33.7137,33.6604,33.7048,3900.0
2012-03-16 14:20:00,37.95,38.02,37.92,38.02,10800.0,33.696,33.7581,33.6693,33.7581,10800.0
2012-03-16 14:30:00,38.02,38.02,37.88,37.89,29100.0,33.7581,33.7581,33.6338,33.6427,29100.0
2012-03-16 14:40:00,37.89,37.9,37.86,37.88,19300.0,33.6427,33.6516,33.6161,33.6338,19300.0
2012-03-16 14:50:00,37.88,37.9,37.86,37.9,10300.0,33.6338,33.6516,33.6161,33.6516,10300.0
2012-03-16 15:00:00,37.89,37.92,37.89,37.91,6600.0,33.6427,33.6693,33.6427,33.6604,6600.0
2012-03-16 15:10:00,37.9,37.93,37.88,37.92,16600.0,33.6516,33.6782,33.6338,33.6693,16600.0
2012-03-16 15:20:00,37.91,37.94,37.85,37.88,11900.0,33.6604,33.6871,33.6072,33.6338,11900.0
2012-03-16 15:30:00,37.88,37.9,37.84,37.86,51100.0,33.6338,33.6516,33.5983,33.6161,51100.0
2012-03-16 15:40:00,37.86,37.86,37.8,37.83,54500.0,33.6161,33.6161,33.5628,33.5894,54500.0
2012-03-16 15:50:00,37.83,37.83,37.72,37.78,86500.0,33.5894,33.5894,33.4917,33.545,86500.0
2012-03-19 09:30:00,37.78,37.8,37.41,37.73,22300.0,33.545,33.5628,33.2165,33.5006,22300.0
2012-03-19 09:40:00,37.69,37.98,37.69,37.94,4200.0,33.4651,33.7226,33.4651,33.6871,4200.0
2012-03-19 09:50:00,37.94,37.98,37.9,37.92,4800.0,33.6871,33.7226,33.6516,33.6693,4800.0
2012-03-19 10:00:00,37.88,37.91,37.41,37.41,32300.0,33.6338,33.6604,33.2165,33.2165,32300.0
2012-03-19 10:10:00,37.44,37.58,37.41,37.57,18700.0,33.2431,33.3674,33.2165,33.3586,18700.0
2012-03-19 10:20:00,37.56,37.64,37.51,37.63,17200.0,33.3497,33.4207,33.3053,33.4118,17200.0
2012-03-19 10:30:00,37.58,37.65,37.58,37.6,1900.0,33.3674,33.4296,33.3674,33.3852,1900.0
2012-03-19 10:40:00,37.6,37.71,37.5,37.51,14100.0,33.3852,33.4829,33.2964,33.3053,14100.0
2012-03-19 10:50:00,37.52,37.53,37.46,37.48,10700.0,33.3142,33.323,33.2609,33.2786,10700.0
2012-03-19 11:00:00,37.48,37.48,37.39,37.48,6700.0,33.2786,33.2786,33.1987,33.2786,6700.0
2012-03-19 11:10:00,37.52,37.55,37.46,37.53,7400.0,33.3142,33.3408,33.2609,33.323,7400.0
2012-03-19 11:20:00,37.53,37.6,37.52,37.56,6200.0,33.323,33.3852,33.3142,33.3497,6200.0
2012-03-19 11:30:00,37.57,37.6,37.53,37.59,4900.0,33.3586,33.3852,33.323,33.3763,4900.0
2012-03-19 11:40:00,37.58,37.68,37.56,37.67,4000.0,33.3674,33.4562,33.3497,33.4473,4000.0
2012-03-19 11:50:00,37.68,37.74,37.68,37.7,9500.0,33.4562,33.5095,33.4562,33.474,9500.0
2012-03-19 12:00:00,37.7,37.74,37.69,37.69,2800.0,33.474,33.5095,33.4651,33.4651,2800.0
2012-03-19 12:10:00,37.69,37.71,37.65,37.7,2900.0,33.4651,33.4829,33.4296,33.474,2900.0
2012-03-19 12:20:00,37.66,37.7,37.57,37.69,11700.0,33.4385,33.474,33.3586,33.4651,11700.0
2012-03-19 12:30:00,37.69,37.74,37.68,37.71,9700.0,33.4651,33.5095,33.4562,33.4829,9700.0
2012-03-19 12:40:00,37.71,37.76,37.67,37.69,5700.0,33.4829,33.5273,33.4473,33.4651,5700.0
2012-03-19 12:50:00,37.71,37.71,37.61,37.62,6700.0,33.4829,33.4829,33.3941,33.403,6700.0
2012-03-19 13:00:00,37.63,37.66,37.6,37.61,8700.0,33.4118,33.4385,33.3852,33.3941,8700.0
2012-03-19 13:10:00,37.61,37.65,37.59,37.59,15800.0,33.3941,33.4296,33.3763,33.3763,15800.0
2012-03-19 13:20:00,37.6,37.65,37.57,37.57,10600.0,33.3852,33.4296,33.3586,33.3586,10600.0
2012-03-19 13:30:00,37.59,37.59,37.55,37.57,4400.0,33.3763,33.3763,33.3408,33.3586,4400.0
2012-03-19 13:40:00,37.57,37.58,37.55,37.56,12600.0,33.3586,33.3674,33.3408,33.3497,12600.0
2012-03-19 13:50:00,37.56,37.58,37.54,37.56,10900.0,33.3497,33.3674,33.3319,33.3497,10900.0
2012-03-19 14:00:00,37.55,37.58,37.54,37.57,13400.0,33.3408,33.3674,33.3319,33.3586,13400.0
2012-03-19 14:10:00,37.56,37.58,37.55,37.55,7800.0,33.3497,33.3674,33.3408,33.3408,7800.0
2012-03-19 14:20:00,37.56,37.67,37.55,37.66,11900.0,33.3497,33.4473,33.3408,33.4385,11900.0
2012-03-19 14:30:00,37.67,37.7,37.65,37.69,12000.0,33.4473,33.474,33.4296,33.4651,12000.0
2012-03-19 14:40:00,37.7,37.73,37.7,37.7,7800.0,33.474,33.5006,33.474,33.474,7800.0
2012-03-19 14:50:00,37.71,37.76,37.7,37.74,8000.0,33.4829,33.5273,33.474,33.5095,8000.0
2012-03-19 15:00:00,37.73,37.78,37.73,37.77,27300.0,33.5006,33.545,33.5006,33.5361,27300.0
2012-03-19 15:10:00,37.78,37.8,37.72,37.79,5200.0,33.545,33.5628,33.4917,33.5539,5200.0
2012-03-19 15:20:00,37.8,37.8,37.72,37.76,12400.0,33.5628,33.5628,33.4917,33.5273,12400.0
2012-03-19 15:30:00,37.76,37.81,37.76,37.8,20300.0,33.5273,33.5717,33.5273,33.5628,20300.0
2012-03-19 15:40:00,37.8,37.81,37.71,37.71,19700.0,33.5628,33.5717,33.4829,33.4829,19700.0
2012-03-19 15:50:00,37.71,37.71,37.62,37.7,37800.0,33.4829,33.4829,33.403,33.474,37800.0
2012-03-20 09:30:00,37.43,37.52,37.25,37.45,29200.0,33.2343,33.3142,33.0744,33.252,29200.0
2012-03-20 09:40:00,37.4,37.51,37.27,37.47,10300.0,33.2076,33.3053,33.0922,33.2698,10300.0
2012-03-20 09:50:00,37.42,37.49,37.42,37.49,2000.0,33.2254,33.2875,33.2254,33.2875,2000.0
2012-03-20 10:00:00,37.5,37.65,37.44,37.65,6600.0,33.2964,33.4296,33.2431,33.4296,6600.0
2012-03-20 10:10:00,37.66,37.66,37.6,37.6,1800.0,33.4385,33.4385,33.3852,33.3852,1800.0
2012-03-20 10:20:00,37.62,37.62,37.51,37.6,6500.0,33.403,33.403,33.3053,33.3852,6500.0
2012-03-20 10:30:00,37.6,37.62,37.56,37.61,4100.0,33.3852,33.403,33.3497,33.3941,4100.0
2012-03-20 10:40:00,37.57,37.63,37.57,37.61,3400.0,33.3586,33.4118,33.3586,33.3941,3400.0
2012-03-20 10:50:00,37.62,37.63,37.57,37.59,3600.0,33.403,33.4118,33.3586,33.3763,3600.0
2012-03-20 11:00:00,37.61,37.65,37.6,37.63,2900.0,33.3941,33.4296,33.3852,33.4118,2900.0
2012-03-20 11:10:00,37.6,37.65,37.6,37.63,1700.0,33.3852,33.4296,33.3852,33.4118,1700.0
2012-03-20 11:20:00,37.63,37.65,37.6,37.65,2200.0,33.4118,33.4296,33.3852,33.4296,2200.0
2012-03-20 11:30:00,37.62,37.64,37.51,37.55,6800.0,33.403,33.4207,33.3053,33.3408,6800.0
2012-03-20 11:40:00,37.53,37.55,37.49,37.49,2100.0,33.323,33.3408,33.2875,33.2875,2100.0
2012-03-20 11:50:00,37.49,37.51,37.41,37.44,2200.0,33.2875,33.3053,33.2165,33.2431,2200.0
2012-03-20 12:00:00,37.46,37.54,37.46,37.52,5400.0,33.2609,33.3319,33.2609,33.3142,5400.0
2012-03-20 12:10:00,37.53,37.53,37.45,37.48,5100.0,33.323,33.323,33.252,33.2786,5100.0
2012-03-20 12:20:00,37.49,37.49,37.44,37.47,3700.0,33.2875,33.2875,33.2431,33.2698,3700.0
2012-03-20 12:30:00,37.45,37.46,37.44,37.45,900.0,33.252,33.2609,33.2431,33.252,900.0
2012-03-20 12:40:00,37.46,37.49,37.43,37.43,2600.0,33.2609,33.2875,33.2343,33.2343,2600.0
2012-03-20 12:50:00,37.43,37.47,37.41,37.44,20300.0,33.2343,33.2698,33.2165,33.2431,20300.0
2012-03-20 13:00:00,37.41,37.47,37.38,37.44,16400.0,33.2165,33.2698,33.1899,33.2431,16400.0
2012-03-20 13:10:00,37.46,37.47,37.4,37.44,3100.0,33.2609,33.2698,33.2076,33.2431,3100.0
2012-03-20 13:20:00,37.43,37.44,37.41,37.43,1800.0,33.2343,33.2431,33.2165,33.2343,1800.0
2012-03-20 13:30:00,37.43,37.44,37.38,37.38,1400.0,33.2343,33.2431,33.1899,33.1899,1400.0
2012-03-20 13:40:00,37.39,37.48,37.39,37.44,4700.0,33.1987,33.2786,33.1987,33.2431,4700.0
2012-03-20 13:50:00,37.45,37.52,37.45,37.5,4600.0,33.252,33.3142,33.252,33.2964,4600.0
2012-03-20 14:00:00,37.51,37.55,37.5,37.52,3900.0,33.3053,33.3408,33.2964,33.3142,3900.0
2012-03-20 14:10:00,37.52,37.56,37.48,37.53,8000.0,33.3142,33.3497,33.2786,33.323,8000.0
2012-03-20 14:20:00,37.52,37.57,37.52,37.56,3100.0,33.3142,33.3586,33.3142,33.3497,3100.0
2012-03-20 14:30:00,37.57,37.59,37.56,37.58,5100.0,33.3586,33.3763,33.3497,33.3674,5100.0
2012-03-20 14:40:00,37.59,37.67,37.59,37.67,10100.0,33.3763,33.4473,33.3763,33.4473,10100.0
2012-03-20 14:50:00,37.68,37.68,37.65,37.66,3700.0,33.4562,33.4562,33.4296,33.4385,3700.0
2012-03-20 15:00:00,37.67,37.73,37.67,37.7,8500.0,33.4473,33.5006,33.4473,33.474,8500.0
2012-03-20 15:10:00,37.7,37.72,37.68,37.7,6200.0,33.474,33.4917,33.4562,33.474,6200.0
2012-03-20 15:20:00,37.7,37.76,37.7,37.74,9600.0,33.474,33.5273,33.474,33.5095,9600.0
2012-03-20 15:30:00,37.75,37.77,37.73,37.73,11900.0,33.5184,33.5361,33.5006,33.5006,11900.0
2012-03-20 15:40:00,37.72,37.74,37.66,37.68,19900.0,33.4917,33.5095,33.4385,33.4562,19900.0
2012-03-20 15:50:00,37.69,37.79,37.67,37.78,52700.0,33.4651,33.5539,33.4473,33.545,52700.0
2012-03-21 09:30:00,37.74,37.84,37.61,37.76,32100.0,33.5095,33.5983,33.3941,33.5273,32100.0
2012-03-21 09:40:00,37.73,37.75,37.63,37.68,4400.0,33.5006,33.5184,33.4118,33.4562,4400.0
2012-03-21 09:50:00,37.68,37.68,37.43,37.5,6400.0,33.4562,33.4562,33.2343,33.2964,6400.0
2012-03-21 10:00:00,37.51,37.51,37.37,37.42,12800.0,33.3053,33.3053,33.181,33.2254,12800.0
2012-03-21 10:10:00,37.45,37.47,37.42,37.46,7000.0,33.252,33.2698,33.2254,33.2609,7000.0
2012-03-21 10:20:00,37.42,37.47,37.41,37.42,3300.0,33.2254,33.2698,33.2165,33.2254,3300.0
2012-03-21 10:30:00,37.42,37.53,37.42,37.53,3500.0,33.2254,33.323,33.2254,33.323,3500.0
2012-03-21 10:40:00,37.55,37.55,37.45,37.46,3500.0,33.3408,33.3408,33.252,33.2609,3500.0
2012-03-21 10:50:00,37.46,37.55,37.45,37.47,4900.0,33.2609,33.3408,33.252,33.2698,4900.0
2012-03-21 11:00:00,37.44,37.49,37.4,37.47,9000.0,33.2431,33.2875,33.2076,33.2698,9000.0
2012-03-21 11:10:00,37.47,37.5,37.41,37.46,15300.0,33.2698,33.2964,33.2165,33.2609,15300.0
2012-03-21 11:20:00,37.45,37.51,37.43,37.5,17100.0,33.252,33.3053,33.2343,33.2964,17100.0
2012-03-21 11:30:00,37.47,37.59,37.44,37.59,5300.0,33.2698,33.3763,33.2431,33.3763,5300.0
2012-03-21 11:40:00,37.61,37.66,37.6,37.64,3300.0,33.3941,33.4385,33.3852,33.4207,3300.0
2012-03-21 11:50:00,37.66,37.69,37.64,37.66,4100.0,33.4385,33.4651,33.4207,33.4385,4100.0
2012-03-21 12:00:00,37.68,37.78,37.66,37.78,4400.0,33.4562,33.545,33.4385,33.545,4400.0
2012-03-21 12:10:00,37.76,37.85,37.75,37.83,4500.0,33.5273,33.6072,33.5184,33.5894,4500.0
2012-03-21 12:20:00,37.83,37.87,37.82,37.85,5700.0,33.5894,33.6249,33.5805,33.6072,5700.0
2012-03-21 12:30:00,37.87,37.87,37.82,37.83,4400.0,33.6249,33.6249,33.5805,33.5894,4400.0
2012-03-21 12:40:00,37.82,37.87,37.8,37.8,3700.0,33.5805,33.6249,33.5628,33.5628,3700.0
2012-03-21 12:50:00,37.81,37.84,37.79,37.79,4600.0,33.5717,33.5983,33.5539,33.5539,4600.0
2012-03-21 13:00:00,37.78,37.79,37.69,37.69,3400.0,33.545,33.5539,33.4651,33.4651,3400.0
2012-03-21 13:10:00,37.7,37.7,37.64,37.67,5500.0,33.474,33.474,33.4207,33.4473,5500.0
2012-03-21 13:20:00,37.68,37.73,37.64,37.73,4300.0,33.4562,33.5006,33.4207,33.5006,4300.0
2012-03-21 13:30:00,37.74,37.74,37.68,37.69,2700.0,33.5095,33.5095,33.4562,33.4651,2700.0
2012-03-21 13:40:00,37.69,37.73,37.65,37.73,4500.0,33.4651,33.5006,33.4296,33.5006,4500.0
2012-03-21 13:50:00,37.72,37.78,37.71,37.76,6600.0,33.4917,33.545,33.4829,33.5273,6600.0
2012-03-21 14:00:00,37.77,37.82,37.76,37.8,4400.0,33.5361,33.5805,33.5273,33.5628,4400.0
2012-03-21 14:10:00,37.8,37.82,37.76,37.82,5100.0,33.5628,33.5805,33.5273,33.5805,5100.0
2012-03-21 14:20:00,37.81,37.83,37.75,37.76,5400.0,33.5717,33.5894,33.5184,33.5273,5400.0
2012-03-21 14:30:00,37.76,37.87,37.76,37.81,7500.0,33.5273,33.6249,33.5273,33.5717,7500.0
2012-03-21 14:40:00,37.81,37.84,37.81,37.82,4700.0,33.5717,33.5983,33.5717,33.5805,4700.0
2012-03-21 14:50:00,37.83,37.83,37.77,37.78,4700.0,33.5894,33.5894,33.5361,33.545,4700.0
2012-03-21 15:00:00,37.79,37.82,37.76,37.79,9800.0,33.5539,33.5805,33.5273,33.5539,9800.0
2012-03-21 15:10:00,37.81,37.88,37.81,37.88,10700.0,33.5717,33.6338,33.5717,33.6338,10700.0
2012-03-21 15:20:00,37.88,37.91,37.81,37.81,9200.0,33.6338,33.6604,33.5717,33.5717,9200.0
2012-03-21 15:30:00,37.8,37.84,37.76,37.78,18200.0,33.5628,33.5983,33.5273,33.545,18200.0
2012-03-21 15:40:00,37.78,37.78,37.66,37.69,23200.0,33.545,33.545,33.4385,33.4651,23200.0
2012-03-21 15:50:00,37.68,37.69,37.6,37.62,32600.0,33.4562,33.4651,33.3852,33.403,32600.0
2012-03-22 09:30:00,37.29,37.42,37.18,37.29,7000.0,33.1099,33.2254,33.0123,33.1099,7000.0
2012-03-22 09:40:00,37.29,37.38,37.18,37.33,4300.0,33.1099,33.1899,33.0123,33.1455,4300.0
2012-03-22 09:50:00,37.36,37.36,37.26,37.28,2000.0,33.1721,33.1721,33.0833,33.1011,2000.0
2012-03-22 10:00:00,37.28,37.4,37.18,37.26,18500.0,33.1011,33.2076,33.0123,33.0833,18500.0
2012-03-22 10:10:00,37.25,37.29,37.11,37.12,6200.0,33.0744,33.1099,32.9501,32.959,6200.0
2012-03-22 10:20:00,37.13,37.15,37.04,37.06,9300.0,32.9679,32.9856,32.888,32.9057,9300.0
2012-03-22 10:30:00,37.05,37.06,36.93,36.96,15800.0,32.8968,32.9057,32.7903,32.8169,15800.0
2012-03-22 10:40:00,36.97,37.1,36.9,37.0,22800.0,32.8258,32.9412,32.7637,32.8525,22800.0
2012-03-22 10:50:00,37.0,37.0,36.85,36.85,9200.0,32.8525,32.8525,32.7193,32.7193,9200.0
2012-03-22 11:00:00,36.85,36.89,36.77,36.84,8800.0,32.7193,32.7548,32.6482,32.7104,8800.0
2012-03-22 11:10:00,36.82,36.88,36.82,36.87,7700.0,32.6926,32.7459,32.6926,32.737,7700.0
2012-03-22 11:20:00,36.88,36.92,36.85,36.9,4700.0,32.7459,32.7814,32.7193,32.7637,4700.0
2012-03-22 11:30:00,36.91,36.99,36.8,36.82,18100.0,32.7725,32.8436,32.6749,32.6926,18100.0
2012-03-22 11:40:00,36.84,36.85,36.77,36.8,7400.0,32.7104,32.7193,32.6482,32.6749,7400.0
2012-03-22 11:50:00,36.78,36.8,36.73,36.77,21600.0,32.6571,32.6749,32.6127,32.6482,21600.0
2012-03-22 12:00:00,36.79,36.92,36.79,36.9,4300.0,32.666,32.7814,32.666,32.7637,4300.0
2012-03-22 12:10:00,36.92,36.99,36.91,36.99,3700.0,32.7814,32.8436,32.7725,32.8436,3700.0
2012-03-22 12:20:00,37.01,37.01,36.89,36.89,8100.0,32.8613,32.8613,32.7548,32.7548,8100.0
2012-03-22 12:30:00,36.89,36.95,36.85,36.92,6800.0,32.7548,32.8081,32.7193,32.7814,6800.0
2012-03-22 12:40:00,36.92,36.98,36.92,36.98,3300.0,32.7814,32.8347,32.7814,32.8347,3300.0
2012-03-22 12:50:00,37.02,37.09,37.01,37.06,5600.0,32.8702,32.9324,32.8613,32.9057,5600.0
2012-03-22 13:00:00,37.1,37.1,37.05,37.09,2900.0,32.9412,32.9412,32.8968,32.9324,2900.0
2012-03-22 13:10:00,37.06,37.07,36.96,36.96,12300.0,32.9057,32.9146,32.8169,32.8169,12300.0
2012-03-22 13:20:00,36.96,37.0,36.9,37.0,16100.0,32.8169,32.8525,32.7637,32.8525,16100.0
2012-03-22 13:30:00,36.98,37.07,36.96,37.05,6800.0,32.8347,32.9146,32.8169,32.8968,6800.0
2012-03-22 13:40:00,37.07,37.07,37.02,37.02,3500.0,32.9146,32.9146,32.8702,32.8702,3500.0
2012-03-22 13:50:00,37.04,37.05,37.01,37.02,5600.0,32.888,32.8968,32.8613,32.8702,5600.0
2012-03-22 14:00:00,37.05,37.1,37.02,37.1,10800.0,32.8968,32.9412,32.8702,32.9412,10800.0
2012-03-22 14:10:00,37.1,37.16,37.09,37.13,8100.0,32.9412,32.9945,32.9324,32.9679,8100.0
2012-03-22 14:20:00,37.13,37.17,37.1,37.15,6200.0,32.9679,33.0034,32.9412,32.9856,6200.0
2012-03-22 14:30:00,37.17,37.17,37.1,37.12,3700.0,33.0034,33.0034,32.9412,32.959,3700.0
2012-03-22 14:40:00,37.12,37.16,37.06,37.08,3600.0,32.959,32.9945,32.9057,32.9235,3600.0
2012-03-22 14:50:00,37.09,37.14,37.09,37.12,7500.0,32.9324,32.9768,32.9324,32.959,7500.0
2012-03-22 15:00:00,37.11,37.12,37.01,37.03,10200.0,32.9501,32.959,32.8613,32.8791,10200.0
2012-03-22 15:10:00,37.02,37.06,36.94,36.98,7600.0,32.8702,32.9057,32.7992,32.8347,7600.0
2012-03-22 15:20:00,36.99,37.14,36.97,37.06,10900.0,32.8436,32.9768,32.8258,32.9057,10900.0
2012-03-22 15:30:00,37.07,37.14,37.03,37.12,19400.0,32.9146,32.9768,32.8791,32.959,19400.0
2012-03-22 15:40:00,37.13,37.17,37.04,37.09,31300.0,32.9679,33.0034,32.888,32.9324,31300.0
2012-03-22 15:50:00,37.09,37.1,36.99,37.02,39800.0,32.9324,32.9412,32.8436,32.8702,39800.0
2012-03-23 09:30:00,37.0,37.17,36.97,37.0,17900.0,32.8525,33.0034,32.8258,32.8525,17900.0
2012-03-23 09:40:00,36.97,36.99,36.87,36.89,19100.0,32.8258,32.8436,32.737,32.7548,19100.0
2012-03-23 09:50:00,36.9,36.94,36.79,36.86,11800.0,32.7637,32.7992,32.666,32.7281,11800.0
2012-03-23 10:00:00,36.84,36.84,36.72,36.73,11500.0,32.7104,32.7104,32.6038,32.6127,11500.0
2012-03-23 10:10:00,36.7,36.77,36.68,36.74,4100.0,32.5861,32.6482,32.5683,32.6216,4100.0
2012-03-23 10:20:00,36.76,36.77,36.66,36.69,6300.0,32.6394,32.6482,32.5506,32.5772,6300.0
2012-03-23 10:30:00,36.68,36.81,36.68,36.76,6600.0,32.5683,32.6838,32.5683,32.6394,6600.0
2012-03-23 10:40:00,36.79,36.83,36.78,36.82,3200.0,32.666,32.7015,32.6571,32.6926,3200.0
2012-03-23 10:50:00,36.86,36.91,36.86,36.9,1300.0,32.7281,32.7725,32.7281,32.7637,1300.0
2012-03-23 11:00:00,36.91,36.97,36.91,36.91,9400.0,32.7725,32.8258,32.7725,32.7725,9400.0
2012-03-23 11:10:00,36.92,36.94,36.89,36.89,5300.0,32.7814,32.7992,32.7548,32.7548,5300.0
2012-03-23 11:20:00,36.94,36.95,36.9,36.9,6400.0,32.7992,32.8081,32.7637,32.7637,6400.0
2012-03-23 11:30:00,36.91,36.94,36.85,36.87,8200.0,32.7725,32.7992,32.7193,32.737,8200.0
2012-03-23 11:40:00,36.87,36.89,36.81,36.81,6000.0,32.737,32.7548,32.6838,32.6838,6000.0
2012-03-23 11:50:00,36.85,36.88,36.85,36.85,2700.0,32.7193,32.7459,32.7193,32.7193,2700.0
2012-03-23 12:00:00,36.85,36.89,36.83,36.88,7000.0,32.7193,32.7548,32.7015,32.7459,7000.0
2012-03-23 12:10:00,36.87,36.89,36.86,36.87,1000.0,32.737,32.7548,32.7281,32.737,1000.0
2012-03-23 12:20:00,36.87,36.89,36.84,36.88,5900.0,32.737,32.7548,32.7104,32.7459,5900.0
2012-03-23 12:30:00,36.88,36.9,36.86,36.87,3800.0,32.7459,32.7637,32.7281,32.737,3800.0
2012-03-23 12:40:00,36.88,36.9,36.82,36.89,21100.0,32.7459,32.7637,32.6926,32.7548,21100.0
2012-03-23 12:50:00,36.88,36.9,36.85,36.85,15800.0,32.7459,32.7637,32.7193,32.7193,15800.0
2012-03-23 13:00:00,36.86,36.92,36.86,36.92,10400.0,32.7281,32.7814,32.7281,32.7814,10400.0
2012-03-23 13:10:00,36.91,36.93,36.9,36.93,4000.0,32.7725,32.7903,32.7637,32.7903,4000.0
2012-03-23 13:20:00,36.95,36.96,36.92,36.93,8000.0,32.8081,32.8169,32.7814,32.7903,8000.0
2012-03-23 13:30:00,36.94,36.96,36.93,36.93,7200.0,32.7992,32.8169,32.7903,32.7903,7200.0
2012-03-23 13:40:00,36.93,36.95,36.92,36.92,4700.0,32.7903,32.8081,32.7814,32.7814,4700.0
2012-03-23 13:50:00,36.93,36.95,36.91,36.91,12500.0,32.7903,32.8081,32.7725,32.7725,12500.0
2012-03-23 14:00:00,36.9,36.96,36.9,36.96,12400.0,32.7637,32.8169,32.7637,32.8169,12400.0
2012-03-23 14:10:00,36.96,37.06,36.96,37.0,15400.0,32.8169,32.9057,32.8169,32.8525,15400.0
2012-03-23 14:20:00,36.99,37.07,36.99,37.07,11900.0,32.8436,32.9146,32.8436,32.9146,11900.0
2012-03-23 14:30:00,37.07,37.1,37.07,37.09,3600.0,32.9146,32.9412,32.9146,32.9324,3600.0
2012-03-23 14:40:00,37.1,37.14,37.1,37.14,5700.0,32.9412,32.9768,32.9412,32.9768,5700.0
2012-03-23 14:50:00,37.15,37.21,37.15,37.16,5300.0,32.9856,33.0389,32.9856,32.9945,5300.0
2012-03-23 15:00:00,37.16,37.18,37.15,37.18,4200.0,32.9945,33.0123,32.9856,33.0123,4200.0
2012-03-23 15:10:00,37.18,37.19,37.09,37.1,4600.0,33.0123,33.0212,32.9324,32.9412,4600.0
2012-03-23 15:20:00,37.08,37.15,37.08,37.12,9100.0,32.9235,32.9856,32.9235,32.959,9100.0
2012-03-23 15:30:00,37.13,37.14,37.08,37.09,12400.0,32.9679,32.9768,32.9235,32.9324,12400.0
2012-03-23 15:40:00,37.1,37.13,37.08,37.13,13000.0,32.9412,32.9679,32.9235,32.9679,13000.0
2012-03-23 15:50:00,37.13,37.21,37.12,37.18,45600.0,32.9679,33.0389,32.959,33.0123,45600.0
2012-03-26 09:30:00,37.5,37.55,37.46,37.55,5800.0,33.2964,33.3408,33.2609,33.3408,5800.0
2012-03-26 09:40:00,37.54,37.56,37.42,37.49,4300.0,33.3319,33.3497,33.2254,33.2875,4300.0
2012-03-26 09:50:00,37.48,37.57,37.42,37.54,13300.0,33.2786,33.3586,33.2254,33.3319,13300.0
2012-03-26 10:00:00,37.49,37.54,37.46,37.53,5800.0,33.2875,33.3319,33.2609,33.323,5800.0
2012-03-26 10:10:00,37.52,37.66,37.52,37.63,2800.0,33.3142,33.4385,33.3142,33.4118,2800.0
2012-03-26 10:20:00,37.62,37.62,37.54,37.54,8300.0,33.403,33.403,33.3319,33.3319,8300.0
2012-03-26 10:30:00,37.54,37.55,37.49,37.49,1800.0,33.3319,33.3408,33.2875,33.2875,1800.0
2012-03-26 10:40:00,37.49,37.53,37.46,37.46,4100.0,33.2875,33.323,33.2609,33.2609,4100.0
2012-03-26 10:50:00,37.45,37.46,37.42,37.44,3900.0,33.252,33.2609,33.2254,33.2431,3900.0
2012-03-26 11:00:00,37.45,37.45,37.42,37.44,4400.0,33.252,33.252,33.2254,33.2431,4400.0
2012-03-26 11:10:00,37.43,37.46,37.43,37.46,1800.0,33.2343,33.2609,33.2343,33.2609,1800.0
2012-03-26 11:20:00,37.46,37.53,37.46,37.51,4200.0,33.2609,33.323,33.2609,33.3053,4200.0
2012-03-26 11:30:00,37.53,37.66,37.53,37.65,7200.0,33.323,33.4385,33.323,33.4296,7200.0
2012-03-26 11:40:00,37.65,37.68,37.65,37.66,7200.0,33.4296,33.4562,33.4296,33.4385,7200.0
2012-03-26 11:50:00,37.68,37.68,37.65,37.65,3500.0,33.4562,33.4562,33.4296,33.4296,3500.0
2012-03-26 12:00:00,37.66,37.66,37.65,37.65,3400.0,33.4385,33.4385,33.4296,33.4296,3400.0
2012-03-26 12:10:00,37.65,37.67,37.65,37.66,2300.0,33.4296,33.4473,33.4296,33.4385,2300.0
2012-03-26 12:20:00,37.68,37.7,37.66,37.68,3300.0,33.4562,33.474,33.4385,33.4562,3300.0
2012-03-26 12:30:00,37.67,37.67,37.63,37.65,14300.0,33.4473,33.4473,33.4118,33.4296,14300.0
2012-03-26 12:40:00,37.66,37.66,37.59,37.6,9500.0,33.4385,33.4385,33.3763,33.3852,9500.0
2012-03-26 12:50:00,37.63,37.63,37.59,37.62,4800.0,33.4118,33.4118,33.3763,33.403,4800.0
2012-03-26 13:00:00,37.61,37.62,37.59,37.62,5400.0,33.3941,33.403,33.3763,33.403,5400.0
2012-03-26 13:10:00,37.61,37.64,37.6,37.61,5900.0,33.3941,33.4207,33.3852,33.3941,5900.0
2012-03-26 13:20:00,37.6,37.66,37.6,37.63,4000.0,33.3852,33.4385,33.3852,33.4118,4000.0
2012-03-26 13:30:00,37.66,37.66,37.62,37.63,3800.0,33.4385,33.4385,33.403,33.4118,3800.0
2012-03-26 13:40:00,37.63,37.63,37.59,37.59,2700.0,33.4118,33.4118,33.3763,33.3763,2700.0
2012-03-26 13:50:00,37.59,37.64,37.58,37.63,35300.0,33.3763,33.4207,33.3674,33.4118,35300.0
2012-03-26 14:00:00,37.62,37.62,37.59,37.6,4800.0,33.403,33.403,33.3763,33.3852,4800.0
2012-03-26 14:10:00,37.61,37.65,37.59,37.65,15100.0,33.3941,33.4296,33.3763,33.4296,15100.0
2012-03-26 14:20:00,37.66,37.73,37.65,37.71,8600.0,33.4385,33.5006,33.4296,33.4829,8600.0
2012-03-26 14:30:00,37.71,37.72,37.62,37.62,12900.0,33.4829,33.4917,33.403,33.403,12900.0
2012-03-26 14:40:00,37.61,37.65,37.61,37.61,8300.0,33.3941,33.4296,33.3941,33.3941,8300.0
2012-03-26 14:50:00,37.63,37.64,37.59,37.59,13600.0,33.4118,33.4207,33.3763,33.3763,13600.0
2012-03-26 15:00:00,37.59,37.63,37.59,37.61,8400.0,33.3763,33.4118,33.3763,33.3941,8400.0
2012-03-26 15:10:00,37.6,37.63,37.58,37.59,16500.0,33.3852,33.4118,33.3674,33.3763,16500.0
2012-03-26 15:20:00,37.59,37.62,37.56,37.59,28900.0,33.3763,33.403,33.3497,33.3763,28900.0
2012-03-26 15:30:00,37.59,37.63,37.58,37.6,30900.0,33.3763,33.4118,33.3674,33.3852,30900.0
2012-03-26 15:40:00,37.59,37.64,37.57,37.59,29800.0,33.3763,33.4207,33.3586,33.3763,29800.0
2012-03-26 15:50:00,37.6,37.67,37.55,37.65,101000.0,33.3852,33.4473,33.3408,33.4296,101000.0
2012-03-27 09:30:00,37.72,37.72,37.5,37.58,8800.0,33.4917,33.4917,33.2964,33.3674,8800.0
2012-03-27 09:40:00,37.57,37.6,37.5,37.55,6600.0,33.3586,33.3852,33.2964,33.3408,6600.0
2012-03-27 09:50:00,37.54,37.6,37.52,37.55,6400.0,33.3319,33.3852,33.3142,33.3408,6400.0
2012-03-27 10:00:00,37.5,37.53,37.44,37.49,9700.0,33.2964,33.323,33.2431,33.2875,9700.0
2012-03-27 10:10:00,37.49,37.66,37.49,37.65,11300.0,33.2875,33.4385,33.2875,33.4296,11300.0
2012-03-27 10:20:00,37.64,37.64,37.56,37.6,14100.0,33.4207,33.4207,33.3497,33.3852,14100.0
2012-03-27 10:30:00,37.6,37.62,37.57,37.59,7400.0,33.3852,33.403,33.3586,33.3763,7400.0
2012-03-27 10:40:00,37.58,37.59,37.55,37.55,3900.0,33.3674,33.3763,33.3408,33.3408,3900.0
2012-03-27 10:50:00,37.56,37.56,37.5,37.51,4800.0,33.3497,33.3497,33.2964,33.3053,4800.0
2012-03-27 11:00:00,37.53,37.53,37.49,37.49,4400.0,33.323,33.323,33.2875,33.2875,4400.0
2012-03-27 11:10:00,37.48,37.51,37.46,37.5,5400.0,33.2786,33.3053,33.2609,33.2964,5400.0
2012-03-27 11:20:00,37.52,37.55,37.5,37.51,4100.0,33.3142,33.3408,33.2964,33.3053,4100.0
2012-03-27 11:30:00,37.52,37.52,37.49,37.51,4900.0,33.3142,33.3142,33.2875,33.3053,4900.0
2012-03-27 11:40:00,37.5,37.54,37.49,37.5,5300.0,33.2964,33.3319,33.2875,33.2964,5300.0
2012-03-27 11:50:00,37.5,37.52,37.49,37.5,2400.0,33.2964,33.3142,33.2875,33.2964,2400.0
2012-03-27 12:00:00,37.51,37.52,37.5,37.52,4500.0,33.3053,33.3142,33.2964,33.3142,4500.0
2012-03-27 12:10:00,37.52,37.56,37.5,37.56,7000.0,33.3142,33.3497,33.2964,33.3497,7000.0
2012-03-27 12:20:00,37.55,37.55,37.5,37.51,10700.0,33.3408,33.3408,33.2964,33.3053,10700.0
2012-03-27 12:30:00,37.51,37.57,37.5,37.57,8400.0,33.3053,33.3586,33.2964,33.3586,8400.0
2012-03-27 12:40:00,37.56,37.6,37.55,37.58,7700.0,33.3497,33.3852,33.3408,33.3674,7700.0
2012-03-27 12:50:00,37.58,37.59,37.53,37.54,10800.0,33.3674,33.3763,33.323,33.3319,10800.0
2012-03-27 13:00:00,37.54,37.55,37.51,37.53,5900.0,33.3319,33.3408,33.3053,33.323,5900.0
2012-03-27 13:10:00,37.52,37.53,37.48,37.53,11200.0,33.3142,33.323,33.2786,33.323,11200.0
2012-03-27 13:20:00,37.53,37.53,37.49,37.51,6300.0,33.323,33.323,33.2875,33.3053,6300.0
2012-03-27 13:30:00,37.52,37.53,37.47,37.51,6900.0,33.3142,33.323,33.2698,33.3053,6900.0
2012-03-27 13:40:00,37.5,37.5,37.46,37.47,13000.0,33.2964,33.2964,33.2609,33.2698,13000.0
2012-03-27 13:50:00,37.47,37.48,37.45,37.48,11900.0,33.2698,33.2786,33.252,33.2786,11900.0
2012-03-27 14:00:00,37.47,37.54,37.46,37.52,7700.0,33.2698,33.3319,33.2609,33.3142,7700.0
2012-03-27 14:10:00,37.52,37.55,37.49,37.49,10300.0,33.3142,33.3408,33.2875,33.2875,10300.0
2012-03-27 14:20:00,37.49,37.5,37.47,37.48,10800.0,33.2875,33.2964,33.2698,33.2786,10800.0
2012-03-27 14:30:00,37.48,37.51,37.46,37.48,15700.0,33.2786,33.3053,33.2609,33.2786,15700.0
2012-03-27 14:40:00,37.49,37.51,37.48,37.5,12800.0,33.2875,33.3053,33.2786,33.2964,12800.0
2012-03-27 14:50:00,37.5,37.51,37.46,37.51,13200.0,33.2964,33.3053,33.2609,33.3053,13200.0
2012-03-27 15:00:00,37.49,37.5,37.48,37.49,5700.0,33.2875,33.2964,33.2786,33.2875,5700.0
2012-03-27 15:10:00,37.49,37.49,37.45,37.45,5800.0,33.2875,33.2875,33.252,33.252,5800.0
2012-03-27 15:20:00,37.45,37.47,37.42,37.45,15200.0,33.252,33.2698,33.2254,33.252,15200.0
2012-03-27 15:30:00,37.45,37.51,37.45,37.49,15900.0,33.252,33.3053,33.252,33.2875,15900.0
2012-03-27 15:40:00,37.49,37.49,37.41,37.43,17100.0,33.2875,33.2875,33.2165,33.2343,17100.0
2012-03-27 15:50:00,37.44,37.47,37.38,37.39,30000.0,33.2431,33.2698,33.1899,33.1987,30000.0
2012-03-28 09:30:00,37.43,37.43,37.24,37.31,2700.0,33.2343,33.2343,33.0656,33.1277,2700.0
2012-03-28 09:40:00,37.32,37.32,37.18,37.18,2400.0,33.1366,33.1366,33.0123,33.0123,2400.0
2012-03-28 09:50:00,37.18,37.18,37.11,37.14,5800.0,33.0123,33.0123,32.9501,32.9768,5800.0
2012-03-28 10:00:00,37.15,37.28,37.15,37.21,2400.0,32.9856,33.1011,32.9856,33.0389,2400.0
2012-03-28 10:10:00,37.22,37.27,37.13,37.26,8900.0,33.0478,33.0922,32.9679,33.0833,8900.0
2012-03-28 10:20:00,37.22,37.27,37.12,37.15,4400.0,33.0478,33.0922,32.959,32.9856,4400.0
2012-03-28 10:30:00,37.13,37.15,37.05,37.07,2100.0,32.9679,32.9856,32.8968,32.9146,2100.0
2012-03-28 10:40:00,37.07,37.07,36.99,37.05,3900.0,32.9146,32.9146,32.8436,32.8968,3900.0
2012-03-28 10:50:00,37.07,37.07,36.99,37.06,3100.0,32.9146,32.9146,32.8436,32.9057,3100.0
2012-03-28 11:00:00,37.05,37.08,36.97,37.0,4600.0,32.8968,32.9235,32.8258,32.8525,4600.0
2012-03-28 11:10:00,37.01,37.06,37.01,37.04,1700.0,32.8613,32.9057,32.8613,32.888,1700.0
2012-03-28 11:20:00,37.06,37.08,37.0,37.0,4000.0,32.9057,32.9235,32.8525,32.8525,4000.0
2012-03-28 11:30:00,37.02,37.02,36.85,36.88,10900.0,32.8702,32.8702,32.7193,32.7459,10900.0
2012-03-28 11:40:00,36.89,36.9,36.85,36.87,5100.0,32.7548,32.7637,32.7193,32.737,5100.0
2012-03-28 11:50:00,36.85,36.89,36.75,36.87,3400.0,32.7193,32.7548,32.6305,32.737,3400.0
2012-03-28 12:00:00,36.88,36.89,36.83,36.85,1600.0,32.7459,32.7548,32.7015,32.7193,1600.0
2012-03-28 12:10:00,36.82,36.89,36.79,36.81,9100.0,32.6926,32.7548,32.666,32.6838,9100.0
2012-03-28 12:20:00,36.83,36.85,36.81,36.82,2200.0,32.7015,32.7193,32.6838,32.6926,2200.0
2012-03-28 12:30:00,36.79,36.85,36.77,36.78,4100.0,32.666,32.7193,32.6482,32.6571,4100.0
2012-03-28 12:40:00,36.83,36.84,36.73,36.78,12400.0,32.7015,32.7104,32.6127,32.6571,12400.0
2012-03-28 12:50:00,36.76,36.78,36.76,36.76,3800.0,32.6394,32.6571,32.6394,32.6394,3800.0
2012-03-28 13:00:00,36.76,36.8,36.73,36.79,6000.0,32.6394,32.6749,32.6127,32.666,6000.0
2012-03-28 13:10:00,36.78,36.78,36.72,36.74,3100.0,32.6571,32.6571,32.6038,32.6216,3100.0
2012-03-28 13:20:00,36.75,36.76,36.72,36.75,3100.0,32.6305,32.6394,32.6038,32.6305,3100.0
2012-03-28 13:30:00,36.78,36.81,36.66,36.72,22100.0,32.6571,32.6838,32.5506,32.6038,22100.0
2012-03-28 13:40:00,36.72,36.73,36.64,36.67,12300.0,32.6038,32.6127,32.5328,32.5594,12300.0
2012-03-28 13:50:00,36.66,36.75,36.61,36.73,39000.0,32.5506,32.6305,32.5062,32.6127,39000.0
2012-03-28 14:00:00,36.73,36.76,36.7,36.76,10500.0,32.6127,32.6394,32.5861,32.6394,10500.0
2012-03-28 14:10:00,36.76,36.92,36.75,36.87,18700.0,32.6394,32.7814,32.6305,32.737,18700.0
2012-03-28 14:20:00,36.86,36.89,36.85,36.89,5000.0,32.7281,32.7548,32.7193,32.7548,5000.0
2012-03-28 14:30:00,36.9,36.98,36.87,36.97,4500.0,32.7637,32.8347,32.737,32.8258,4500.0
2012-03-28 14:40:00,36.98,37.03,36.97,36.99,5900.0,32.8347,32.8791,32.8258,32.8436,5900.0
2012-03-28 14:50:00,36.99,37.01,36.93,37.0,5400.0,32.8436,32.8613,32.7903,32.8525,5400.0
2012-03-28 15:00:00,37.02,37.02,36.95,36.97,10000.0,32.8702,32.8702,32.8081,32.8258,10000.0
2012-03-28 15:10:00,36.97,36.97,36.94,36.94,8200.0,32.8258,32.8258,32.7992,32.7992,8200.0
2012-03-28 15:20:00,36.94,36.98,36.93,36.97,11500.0,32.7992,32.8347,32.7903,32.8258,11500.0
2012-03-28 15:30:00,36.95,37.01,36.94,36.98,23900.0,32.8081,32.8613,32.7992,32.8347,23900.0
2012-03-28 15:40:00,36.98,37.1,36.97,37.02,46700.0,32.8347,32.9412,32.8258,32.8702,46700.0
2012-03-28 15:50:00,37.03,37.14,36.98,37.07,122100.0,32.8791,32.9768,32.8347,32.9146,122100.0
2012-03-29 09:30:00,36.76,36.92,36.76,36.88,4500.0,32.6394,32.7814,32.6394,32.7459,4500.0
2012-03-29 09:40:00,36.87,37.05,36.87,37.02,6600.0,32.737,32.8968,32.737,32.8702,6600.0
2012-03-29 09:50:00,37.01,37.04,36.87,36.9,7200.0,32.8613,32.888,32.737,32.7637,7200.0
2012-03-29 10:00:00,36.92,37.04,36.91,36.96,4800.0,32.7814,32.888,32.7725,32.8169,4800.0
2012-03-29 10:10:00,36.96,36.97,36.89,36.94,3900.0,32.8169,32.8258,32.7548,32.7992,3900.0
2012-03-29 10:20:00,36.93,36.95,36.85,36.87,6600.0,32.7903,32.8081,32.7193,32.737,6600.0
2012-03-29 10:30:00,36.87,36.88,36.79,36.8,4100.0,32.737,32.7459,32.666,32.6749,4100.0
2012-03-29 10:40:00,36.81,36.84,36.8,36.81,3400.0,32.6838,32.7104,32.6749,32.6838,3400.0
2012-03-29 10:50:00,36.83,36.85,36.78,36.85,2800.0,32.7015,32.7193,32.6571,32.7193,2800.0
2012-03-29 11:00:00,36.86,36.91,36.82,36.89,6500.0,32.7281,32.7725,32.6926,32.7548,6500.0
2012-03-29 11:10:00,36.88,36.92,36.81,36.82,4500.0,32.7459,32.7814,32.6838,32.6926,4500.0
2012-03-29 11:20:00,36.79,36.81,36.76,36.76,3000.0,32.666,32.6838,32.6394,32.6394,3000.0
2012-03-29 11:30:00,36.77,36.79,36.72,36.76,5500.0,32.6482,32.666,32.6038,32.6394,5500.0
2012-03-29 11:40:00,36.76,36.83,36.76,36.82,4300.0,32.6394,32.7015,32.6394,32.6926,4300.0
2012-03-29 11:50:00,36.81,36.81,36.63,36.69,6200.0,32.6838,32.6838,32.5239,32.5772,6200.0
2012-03-29 12:00:00,36.67,36.77,36.67,36.74,3400.0,32.5594,32.6482,32.5594,32.6216,3400.0
2012-03-29 12:10:00,36.74,36.75,36.72,36.72,3100.0,32.6216,32.6305,32.6038,32.6038,3100.0
2012-03-29 12:20:00,36.73,36.73,36.67,36.71,4900.0,32.6127,32.6127,32.5594,32.595,4900.0
2012-03-29 12:30:00,36.73,36.76,36.67,36.74,6800.0,32.6127,32.6394,32.5594,32.6216,6800.0
2012-03-29 12:40:00,36.74,36.76,36.73,36.75,3400.0,32.6216,32.6394,32.6127,32.6305,3400.0
2012-03-29 12:50:00,36.76,36.85,36.76,36.85,4100.0,32.6394,32.7193,32.6394,32.7193,4100.0
2012-03-29 13:00:00,36.85,36.85,36.8,36.82,8500.0,32.7193,32.7193,32.6749,32.6926,8500.0
2012-03-29 13:10:00,36.83,36.88,36.81,36.88,4700.0,32.7015,32.7459,32.6838,32.7459,4700.0
2012-03-29 13:20:00,36.88,36.92,36.86,36.88,9300.0,32.7459,32.7814,32.7281,32.7459,9300.0
2012-03-29 13:30:00,36.88,36.94,36.85,36.94,11900.0,32.7459,32.7992,32.7193,32.7992,11900.0
2012-03-29 13:40:00,36.94,36.96,36.9,36.91,13500.0,32.7992,32.8169,32.7637,32.7725,13500.0
2012-03-29 13:50:00,36.92,36.99,36.9,36.97,6200.0,32.7814,32.8436,32.7637,32.8258,6200.0
2012-03-29 14:00:00,36.98,37.05,36.94,36.99,14000.0,32.8347,32.8968,32.7992,32.8436,14000.0
2012-03-29 14:10:00,36.99,37.15,36.99,37.14,16300.0,32.8436,32.9856,32.8436,32.9768,16300.0
2012-03-29 14:20:00,37.15,37.18,37.12,37.16,21400.0,32.9856,33.0123,32.959,32.9945,21400.0
2012-03-29 14:30:00,37.17,37.17,37.12,37.13,11000.0,33.0034,33.0034,32.959,32.9679,11000.0
2012-03-29 14:40:00,37.13,37.18,37.13,37.16,15200.0,32.9679,33.0123,32.9679,32.9945,15200.0
2012-03-29 14:50:00,37.16,37.19,37.13,37.14,10100.0,32.9945,33.0212,32.9679,32.9768,10100.0
2012-03-29 15:00:00,37.15,37.18,37.13,37.13,13700.0,32.9856,33.0123,32.9679,32.9679,13700.0
2012-03-29 15:10:00,37.15,37.23,37.15,37.17,24100.0,32.9856,33.0567,32.9856,33.0034,24100.0
2012-03-29 15:20:00,37.18,37.18,37.11,37.16,16600.0,33.0123,33.0123,32.9501,32.9945,16600.0
2012-03-29 15:30:00,37.16,37.23,37.14,37.15,13500.0,32.9945,33.0567,32.9768,32.9856,13500.0
2012-03-29 15:40:00,37.15,37.22,37.14,37.19,19700.0,32.9856,33.0478,32.9768,33.0212,19700.0
2012-03-29 15:50:00,37.19,37.24,37.13,37.13,32700.0,33.0212,33.0656,32.9679,32.9679,32700.0
2012-03-30 09:30:00,37.41,37.41,37.1,37.25,6600.0,33.2165,33.2165,32.9412,33.0744,6600.0
2012-03-30 09:40:00,37.19,37.3,37.07,37.14,5700.0,33.0212,33.1188,32.9146,32.9768,5700.0
2012-03-30 09:50:00,37.13,37.24,37.08,37.08,5500.0,32.9679,33.0656,32.9235,32.9235,5500.0
2012-03-30 10:00:00,37.07,37.13,37.04,37.06,8400.0,32.9146,32.9679,32.888,32.9057,8400.0
2012-03-30 10:10:00,37.01,37.07,36.95,36.95,4300.0,32.8613,32.9146,32.8081,32.8081,4300.0
2012-03-30 10:20:00,36.95,36.95,36.86,36.93,5400.0,32.8081,32.8081,32.7281,32.7903,5400.0
2012-03-30 10:30:00,36.94,36.97,36.79,36.79,6200.0,32.7992,32.8258,32.666,32.666,6200.0
2012-03-30 10:40:00,36.79,36.96,36.74,36.96,5800.0,32.666,32.8169,32.6216,32.8169,5800.0
2012-03-30 10:50:00,36.99,36.99,36.87,36.9,5700.0,32.8436,32.8436,32.737,32.7637,5700.0
2012-03-30 11:00:00,36.92,37.05,36.92,37.03,4400.0,32.7814,32.8968,32.7814,32.8791,4400.0
2012-03-30 11:10:00,37.02,37.14,37.02,37.12,5400.0,32.8702,32.9768,32.8702,32.959,5400.0
2012-03-30 11:20:00,37.13,37.2,37.13,37.16,3600.0,32.9679,33.03,32.9679,32.9945,3600.0
2012-03-30 11:30:00,37.17,37.21,37.14,37.18,4700.0,33.0034,33.0389,32.9768,33.0123,4700.0
2012-03-30 11:40:00,37.17,37.17,37.13,37.14,4000.0,33.0034,33.0034,32.9679,32.9768,4000.0
2012-03-30 11:50:00,37.14,37.21,36.94,36.94,32700.0,32.9768,33.0389,32.7992,32.7992,32700.0
2012-03-30 12:00:00,36.95,36.96,36.86,36.89,9000.0,32.8081,32.8169,32.7281,32.7548,9000.0
2012-03-30 12:10:00,36.88,36.88,36.81,36.82,8800.0,32.7459,32.7459,32.6838,32.6926,8800.0
2012-03-30 12:20:00,36.82,36.83,36.78,36.79,7600.0,32.6926,32.7015,32.6571,32.666,7600.0
2012-03-30 12:30:00,36.79,36.88,36.76,36.85,12700.0,32.666,32.7459,32.6394,32.7193,12700.0
2012-03-30 12:40:00,36.86,36.94,36.86,36.92,4100.0,32.7281,32.7992,32.7281,32.7814,4100.0
2012-03-30 12:50:00,36.92,36.92,36.83,36.83,8200.0,32.7814,32.7814,32.7015,32.7015,8200.0
2012-03-30 13:00:00,36.84,36.88,36.81,36.85,7200.0,32.7104,32.7459,32.6838,32.7193,7200.0
2012-03-30 13:10:00,36.85,36.92,36.85,36.91,7500.0,32.7193,32.7814,32.7193,32.7725,7500.0
2012-03-30 13:20:00,36.91,36.91,36.85,36.88,8100.0,32.7725,32.7725,32.7193,32.7459,8100.0
2012-03-30 13:30:00,36.88,36.91,36.88,36.91,7300.0,32.7459,32.7725,32.7459,32.7725,7300.0
2012-03-30 13:40:00,36.92,36.95,36.91,36.91,8400.0,32.7814,32.8081,32.7725,32.7725,8400.0
2012-03-30 13:50:00,36.89,36.95,36.89,36.94,7400.0,32.7548,32.8081,32.7548,32.7992,7400.0
2012-03-30 14:00:00,36.95,36.95,36.92,36.92,8200.0,32.8081,32.8081,32.7814,32.7814,8200.0
2012-03-30 14:10:00,36.92,37.0,36.92,36.99,10100.0,32.7814,32.8525,32.7814,32.8436,10100.0
2012-03-30 14:20:00,36.98,37.0,36.93,36.93,9000.0,32.8347,32.8525,32.7903,32.7903,9000.0
2012-03-30 14:30:00,36.92,36.94,36.89,36.89,9800.0,32.7814,32.7992,32.7548,32.7548,9800.0
2012-03-30 14:40:00,36.9,36.95,36.89,36.93,11400.0,32.7637,32.8081,32.7548,32.7903,11400.0
2012-03-30 14:50:00,36.93,36.97,36.86,36.86,8100.0,32.7903,32.8258,32.7281,32.7281,8100.0
2012-03-30 15:00:00,36.87,36.9,36.84,36.85,11200.0,32.737,32.7637,32.7104,32.7193,11200.0
2012-03-30 15:10:00,36.85,36.94,36.83,36.93,12900.0,32.7193,32.7992,32.7015,32.7903,12900.0
2012-03-30 15:20:00,36.94,36.94,36.85,36.9,16400.0,32.7992,32.7992,32.7193,32.7637,16400.0
2012-03-30 15:30:00,36.9,36.98,36.9,36.9,24800.0,32.7637,32.8347,32.7637,32.7637,24800.0
2012-03-30 15:40:00,36.9,36.94,36.82,36.89,39300.0,32.7637,32.7992,32.6926,32.7548,39300.0
2012-03-30 15:50:00,36.89,36.92,36.82,36.82,76900.0,32.7548,32.7814,32.6926,32.6926,76900.0
2012-04-02 09:30:00,36.77,36.92,36.6,36.84,15900.0,32.6482,32.7814,32.4973,32.7104,15900.0
2012-04-02 09:40:00,36.84,36.93,36.72,36.87,9300.0,32.7104,32.7903,32.6038,32.737,9300.0
2012-04-02 09:50:00,36.87,36.99,36.79,36.82,16400.0,32.737,32.8436,32.666,32.6926,16400.0
2012-04-02 10:00:00,36.84,37.15,36.84,37.14,19300.0,32.7104,32.9856,32.7104,32.9768,19300.0
2012-04-02 10:10:00,37.16,37.3,37.14,37.2,13900.0,32.9945,33.1188,32.9768,33.03,13900.0
2012-04-02 10:20:00,37.21,37.22,37.08,37.17,8600.0,33.0389,33.0478,32.9235,33.0034,8600.0
2012-04-02 10:30:00,37.17,37.18,37.14,37.15,6400.0,33.0034,33.0123,32.9768,32.9856,6400.0
2012-04-02 10:40:00,37.16,37.25,37.15,37.25,10700.0,32.9945,33.0744,32.9856,33.0744,10700.0
2012-04-02 10:50:00,37.26,37.32,37.25,37.27,9900.0,33.0833,33.1366,33.0744,33.0922,9900.0
2012-04-02 11:00:00,37.28,37.32,37.18,37.23,5000.0,33.1011,33.1366,33.0123,33.0567,5000.0
2012-04-02 11:10:00,37.24,37.3,37.24,37.3,9600.0,33.0656,33.1188,33.0656,33.1188,9600.0
2012-04-02 11:20:00,37.3,37.42,37.29,37.42,8300.0,33.1188,33.2254,33.1099,33.2254,8300.0
2012-04-02 11:30:00,37.41,37.44,37.32,37.38,12700.0,33.2165,33.2431,33.1366,33.1899,12700.0
2012-04-02 11:40:00,37.39,37.45,37.39,37.45,8700.0,33.1987,33.252,33.1987,33.252,8700.0
2012-04-02 11:50:00,37.44,37.54,37.43,37.51,19600.0,33.2431,33.3319,33.2343,33.3053,19600.0
2012-04-02 12:00:00,37.51,37.61,37.51,37.59,6900.0,33.3053,33.3941,33.3053,33.3763,6900.0
2012-04-02 12:10:00,37.56,37.56,37.47,37.52,12300.0,33.3497,33.3497,33.2698,33.3142,12300.0
2012-04-02 12:20:00,37.52,37.61,37.51,37.6,8900.0,33.3142,33.3941,33.3053,33.3852,8900.0
2012-04-02 12:30:00,37.61,37.66,37.58,37.6,7400.0,33.3941,33.4385,33.3674,33.3852,7400.0
2012-04-02 12:40:00,37.6,37.72,37.59,37.72,28200.0,33.3852,33.4917,33.3763,33.4917,28200.0
2012-04-02 12:50:00,37.71,37.74,37.71,37.72,8300.0,33.4829,33.5095,33.4829,33.4917,8300.0
2012-04-02 13:00:00,37.72,37.73,37.69,37.71,8600.0,33.4917,33.5006,33.4651,33.4829,8600.0
2012-04-02 13:10:00,37.71,37.74,37.65,37.65,7600.0,33.4829,33.5095,33.4296,33.4296,7600.0
2012-04-02 13:20:00,37.65,37.67,37.63,37.63,5800.0,33.4296,33.4473,33.4118,33.4118,5800.0
2012-04-02 13:30:00,37.65,37.7,37.63,37.64,5000.0,33.4296,33.474,33.4118,33.4207,5000.0
2012-04-02 13:40:00,37.65,37.65,37.58,37.59,9100.0,33.4296,33.4296,33.3674,33.3763,9100.0
2012-04-02 13:50:00,37.6,37.6,37.56,37.58,8300.0,33.3852,33.3852,33.3497,33.3674,8300.0
2012-04-02 14:00:00,37.58,37.58,37.49,37.5,7900.0,33.3674,33.3674,33.2875,33.2964,7900.0
2012-04-02 14:10:00,37.5,37.57,37.48,37.49,21000.0,33.2964,33.3586,33.2786,33.2875,21000.0
2012-04-02 14:20:00,37.5,37.5,37.43,37.45,10400.0,33.2964,33.2964,33.2343,33.252,10400.0
2012-04-02 14:30:00,37.45,37.51,37.41,37.51,7900.0,33.252,33.3053,33.2165,33.3053,7900.0
2012-04-02 14:40:00,37.52,37.61,37.51,37.61,7400.0,33.3142,33.3941,33.3053,33.3941,7400.0
2012-04-02 14:50:00,37.61,37.61,37.54,37.59,10600.0,33.3941,33.3941,33.3319,33.3763,10600.0
2012-04-02 15:00:00,37.59,37.68,37.58,37.67,11500.0,33.3763,33.4562,33.3674,33.4473,11500.0
2012-04-02 15:10:00,37.68,37.7,37.6,37.6,12600.0,33.4562,33.474,33.3852,33.3852,12600.0
2012-04-02 15:20:00,37.59,37.59,37.41,37.42,27300.0,33.3763,33.3763,33.2165,33.2254,27300.0
2012-04-02 15:30:00,37.43,37.43,37.29,37.32,37200.0,33.2343,33.2343,33.1099,33.1366,37200.0
2012-04-02 15:40:00,37.32,37.37,37.19,37.23,46200.0,33.1366,33.181,33.0212,33.0567,46200.0
2012-04-02 15:50:00,37.23,37.35,37.23,37.31,81000.0,33.0567,33.1632,33.0567,33.1277,81000.0
2012-04-03 09:30:00,37.22,37.49,37.22,37.48,16900.0,33.0478,33.2875,33.0478,33.2786,16900.0
2012-04-03 09:40:00,37.49,37.56,37.21,37.26,26800.0,33.2875,33.3497,33.0389,33.0833,26800.0
2012-04-03 09:50:00,37.3,37.46,37.26,37.41,7300.0,33.1188,33.2609,33.0833,33.2165,7300.0
2012-04-03 10:00:00,37.4,37.59,37.29,37.54,14200.0,33.2076,33.3763,33.1099,33.3319,14200.0
2012-04-03 10:10:00,37.53,37.54,37.4,37.46,10900.0,33.323,33.3319,33.2076,33.2609,10900.0
2012-04-03 10:20:00,37.48,37.63,37.47,37.63,13000.0,33.2786,33.4118,33.2698,33.4118,13000.0
2012-04-03 10:30:00,37.63,37.72,37.61,37.61,10300.0,33.4118,33.4917,33.3941,33.3941,10300.0
2012-04-03 10:40:00,37.61,37.64,37.54,37.57,9100.0,33.3941,33.4207,33.3319,33.3586,9100.0
2012-04-03 10:50:00,37.58,37.64,37.58,37.59,7200.0,33.3674,33.4207,33.3674,33.3763,7200.0
2012-04-03 11:00:00,37.58,37.58,37.51,37.51,6700.0,33.3674,33.3674,33.3053,33.3053,6700.0
2012-04-03 11:10:00,37.5,37.52,37.46,37.48,7000.0,33.2964,33.3142,33.2609,33.2786,7000.0
2012-04-03 11:20:00,37.49,37.52,37.44,37.47,5200.0,33.2875,33.3142,33.2431,33.2698,5200.0
2012-04-03 11:30:00,37.46,37.48,37.41,37.44,6400.0,33.2609,33.2786,33.2165,33.2431,6400.0
2012-04-03 11:40:00,37.44,37.48,37.42,37.47,4600.0,33.2431,33.2786,33.2254,33.2698,4600.0
2012-04-03 11:50:00,37.43,37.45,37.41,37.41,4100.0,33.2343,33.252,33.2165,33.2165,4100.0
2012-04-03 12:00:00,37.42,37.42,37.32,37.35,7500.0,33.2254,33.2254,33.1366,33.1632,7500.0
2012-04-03 12:10:00,37.35,37.47,37.32,37.47,11000.0,33.1632,33.2698,33.1366,33.2698,11000.0
2012-04-03 12:20:00,37.45,37.51,37.45,37.46,16900.0,33.252,33.3053,33.252,33.2609,16900.0
2012-04-03 12:30:00,37.46,37.47,37.42,37.43,6300.0,33.2609,33.2698,33.2254,33.2343,6300.0
2012-04-03 12:40:00,37.43,37.47,37.43,37.45,3700.0,33.2343,33.2698,33.2343,33.252,3700.0
2012-04-03 12:50:00,37.45,37.49,37.45,37.48,3400.0,33.252,33.2875,33.252,33.2786,3400.0
2012-04-03 13:00:00,37.48,37.48,37.42,37.45,5900.0,33.2786,33.2786,33.2254,33.252,5900.0
2012-04-03 13:10:00,37.44,37.48,37.43,37.46,5900.0,33.2431,33.2786,33.2343,33.2609,5900.0
2012-04-03 13:20:00,37.45,37.53,37.44,37.53,14100.0,33.252,33.323,33.2431,33.323,14100.0
2012-04-03 13:30:00,37.53,37.53,37.46,37.47,3900.0,33.323,33.323,33.2609,33.2698,3900.0
2012-04-03 13:40:00,37.47,37.5,37.46,37.49,6600.0,33.2698,33.2964,33.2609,33.2875,6600.0
2012-04-03 13:50:00,37.49,37.51,37.44,37.48,23400.0,33.2875,33.3053,33.2431,33.2786,23400.0
2012-04-03 14:00:00,37.47,37.47,37.28,37.32,32300.0,33.2698,33.2698,33.1011,33.1366,32300.0
2012-04-03 14:10:00,37.32,37.37,37.25,37.36,18000.0,33.1366,33.181,33.0744,33.1721,18000.0
2012-04-03 14:20:00,37.38,37.38,37.28,37.29,12200.0,33.1899,33.1899,33.1011,33.1099,12200.0
2012-04-03 14:30:00,37.3,37.36,37.23,37.25,15000.0,33.1188,33.1721,33.0567,33.0744,15000.0
2012-04-03 14:40:00,37.25,37.37,37.25,37.33,17100.0,33.0744,33.181,33.0744,33.1455,17100.0
2012-04-03 14:50:00,37.34,37.41,37.34,37.4,15100.0,33.1543,33.2165,33.1543,33.2076,15100.0
2012-04-03 15:00:00,37.41,37.49,37.37,37.49,19900.0,33.2165,33.2875,33.181,33.2875,19900.0
2012-04-03 15:10:00,37.49,37.5,37.44,37.48,13300.0,33.2875,33.2964,33.2431,33.2786,13300.0
2012-04-03 15:20:00,37.48,37.48,37.4,37.44,19400.0,33.2786,33.2786,33.2076,33.2431,19400.0
2012-04-03 15:30:00,37.44,37.58,37.44,37.53,29600.0,33.2431,33.3674,33.2431,33.323,29600.0
2012-04-03 15:40:00,37.53,37.69,37.51,37.68,43300.0,33.323,33.4651,33.3053,33.4562,43300.0
2012-04-03 15:50:00,37.69,37.78,37.64,37.73,71700.0,33.4651,33.545,33.4207,33.5006,71700.0
2012-04-04 09:30:00,37.45,37.46,37.31,37.46,4800.0,33.252,33.2609,33.1277,33.2609,4800.0
2012-04-04 09:40:00,37.46,37.58,37.42,37.54,10200.0,33.2609,33.3674,33.2254,33.3319,10200.0
2012-04-04 09:50:00,37.56,37.59,37.52,37.57,4600.0,33.3497,33.3763,33.3142,33.3586,4600.0
2012-04-04 10:00:00,37.55,37.55,37.45,37.5,6200.0,33.3408,33.3408,33.252,33.2964,6200.0
2012-04-04 10:10:00,37.49,37.5,37.35,37.35,7800.0,33.2875,33.2964,33.1632,33.1632,7800.0
2012-04-04 10:20:00,37.34,37.38,37.23,37.29,4900.0,33.1543,33.1899,33.0567,33.1099,4900.0
2012-04-04 10:30:00,37.28,37.3,37.23,37.3,8100.0,33.1011,33.1188,33.0567,33.1188,8100.0
2012-04-04 10:40:00,37.29,37.3,37.23,37.27,10100.0,33.1099,33.1188,33.0567,33.0922,10100.0
2012-04-04 10:50:00,37.26,37.26,37.16,37.19,4800.0,33.0833,33.0833,32.9945,33.0212,4800.0
2012-04-04 11:00:00,37.23,37.24,37.16,37.17,10000.0,33.0567,33.0656,32.9945,33.0034,10000.0
2012-04-04 11:10:00,37.16,37.17,37.06,37.07,9300.0,32.9945,33.0034,32.9057,32.9146,9300.0
2012-04-04 11:20:00,37.07,37.13,37.02,37.11,5300.0,32.9146,32.9679,32.8702,32.9501,5300.0
2012-04-04 11:30:00,37.12,37.14,37.1,37.13,5300.0,32.959,32.9768,32.9412,32.9679,5300.0
2012-04-04 11:40:00,37.17,37.17,37.09,37.11,5300.0,33.0034,33.0034,32.9324,32.9501,5300.0
2012-04-04 11:50:00,37.11,37.16,37.08,37.11,5100.0,32.9501,32.9945,32.9235,32.9501,5100.0
2012-04-04 12:00:00,37.12,37.14,37.08,37.1,7600.0,32.959,32.9768,32.9235,32.9412,7600.0
2012-04-04 12:10:00,37.1,37.17,37.1,37.14,3600.0,32.9412,33.0034,32.9412,32.9768,3600.0
2012-04-04 12:20:00,37.13,37.15,37.09,37.12,3700.0,32.9679,32.9856,32.9324,32.959,3700.0
2012-04-04 12:30:00,37.12,37.16,37.12,37.13,2900.0,32.959,32.9945,32.959,32.9679,2900.0
2012-04-04 12:40:00,37.14,37.14,37.08,37.14,5800.0,32.9768,32.9768,32.9235,32.9768,5800.0
2012-04-04 12:50:00,37.14,37.16,37.11,37.16,2100.0,32.9768,32.9945,32.9501,32.9945,2100.0
2012-04-04 13:00:00,37.15,37.16,37.09,37.09,5900.0,32.9856,32.9945,32.9324,32.9324,5900.0
2012-04-04 13:10:00,37.09,37.11,37.07,37.1,4900.0,32.9324,32.9501,32.9146,32.9412,4900.0
2012-04-04 13:20:00,37.09,37.1,37.07,37.1,6500.0,32.9324,32.9412,32.9146,32.9412,6500.0
2012-04-04 13:30:00,37.1,37.13,37.1,37.1,5200.0,32.9412,32.9679,32.9412,32.9412,5200.0
2012-04-04 13:40:00,37.11,37.2,37.08,37.16,5700.0,32.9501,33.03,32.9235,32.9945,5700.0
2012-04-04 13:50:00,37.17,37.23,37.16,37.19,5800.0,33.0034,33.0567,32.9945,33.0212,5800.0
2012-04-04 14:00:00,37.22,37.23,37.2,37.22,9700.0,33.0478,33.0567,33.03,33.0478,9700.0
2012-04-04 14:10:00,37.22,37.29,37.21,37.26,14500.0,33.0478,33.1099,33.0389,33.0833,14500.0
2012-04-04 14:20:00,37.25,37.27,37.19,37.2,10200.0,33.0744,33.0922,33.0212,33.03,10200.0
2012-04-04 14:30:00,37.23,37.25,37.2,37.25,7100.0,33.0567,33.0744,33.03,33.0744,7100.0
2012-04-04 14:40:00,37.26,37.26,37.22,37.22,5100.0,33.0833,33.0833,33.0478,33.0478,5100.0
2012-04-04 14:50:00,37.21,37.21,37.16,37.19,6300.0,33.0389,33.0389,32.9945,33.0212,6300.0
2012-04-04 15:00:00,37.19,37.19,37.1,37.15,10100.0,33.0212,33.0212,32.9412,32.9856,10100.0
2012-04-04 15:10:00,37.15,37.19,37.09,37.11,17200.0,32.9856,33.0212,32.9324,32.9501,17200.0
2012-04-04 15:20:00,37.11,37.15,37.1,37.11,13100.0,32.9501,32.9856,32.9412,32.9501,13100.0
2012-04-04 15:30:00,37.11,37.15,37.1,37.11,19600.0,32.9501,32.9856,32.9412,32.9501,19600.0
2012-04-04 15:40:00,37.11,37.15,37.08,37.12,25200.0,32.9501,32.9856,32.9235,32.959,25200.0
2012-04-04 15:50:00,37.12,37.14,37.02,37.03,55000.0,32.959,32.9768,32.8702,32.8791,55000.0
2012-04-05 09:30:00,36.83,36.89,36.67,36.8,12500.0,32.7015,32.7548,32.5594,32.6749,12500.0
2012-04-05 09:40:00,36.81,36.83,36.69,36.69,15700.0,32.6838,32.7015,32.5772,32.5772,15700.0
2012-04-05 09:50:00,36.7,36.71,36.66,36.68,5500.0,32.5861,32.595,32.5506,32.5683,5500.0
2012-04-05 10:00:00,36.7,36.75,36.63,36.74,4500.0,32.5861,32.6305,32.5239,32.6216,4500.0
2012-04-05 10:10:00,36.7,36.73,36.7,36.72,2700.0,32.5861,32.6127,32.5861,32.6038,2700.0
2012-04-05 10:20:00,36.71,36.74,36.7,36.73,2100.0,32.595,32.6216,32.5861,32.6127,2100.0
2012-04-05 10:30:00,36.73,36.75,36.71,36.75,2800.0,32.6127,32.6305,32.595,32.6305,2800.0
2012-04-05 10:40:00,36.77,36.83,36.77,36.82,2900.0,32.6482,32.7015,32.6482,32.6926,2900.0
2012-04-05 10:50:00,36.84,36.85,36.83,36.84,4200.0,32.7104,32.7193,32.7015,32.7104,4200.0
2012-04-05 11:00:00,36.83,36.92,36.82,36.92,3000.0,32.7015,32.7814,32.6926,32.7814,3000.0
2012-04-05 11:10:00,36.89,36.89,36.81,36.81,2000.0,32.7548,32.7548,32.6838,32.6838,2000.0
2012-04-05 11:20:00,36.83,36.84,36.81,36.82,4900.0,32.7015,32.7104,32.6838,32.6926,4900.0
2012-04-05 11:30:00,36.84,36.95,36.84,36.93,10500.0,32.7104,32.8081,32.7104,32.7903,10500.0
2012-04-05 11:40:00,36.93,37.08,36.93,37.06,12300.0,32.7903,32.9235,32.7903,32.9057,12300.0
2012-04-05 11:50:00,37.07,37.12,37.07,37.11,3400.0,32.9146,32.959,32.9146,32.9501,3400.0
2012-04-05 12:00:00,37.1,37.13,37.08,37.08,6100.0,32.9412,32.9679,32.9235,32.9235,6100.0
2012-04-05 12:10:00,37.1,37.14,37.1,37.12,4600.0,32.9412,32.9768,32.9412,32.959,4600.0
2012-04-05 12:20:00,37.12,37.15,37.1,37.13,2100.0,32.959,32.9856,32.9412,32.9679,2100.0
2012-04-05 12:30:00,37.13,37.16,37.11,37.15,4600.0,32.9679,32.9945,32.9501,32.9856,4600.0
2012-04-05 12:40:00,37.15,37.17,37.15,37.15,1800.0,32.9856,33.0034,32.9856,32.9856,1800.0
2012-04-05 12:50:00,37.15,37.19,37.14,37.15,4600.0,32.9856,33.0212,32.9768,32.9856,4600.0
2012-04-05 13:00:00,37.16,37.18,37.15,37.15,5300.0,32.9945,33.0123,32.9856,32.9856,5300.0
2012-04-05 13:10:00,37.16,37.18,37.13,37.13,6000.0,32.9945,33.0123,32.9679,32.9679,6000.0
2012-04-05 13:20:00,37.14,37.15,37.11,37.14,3600.0,32.9768,32.9856,32.9501,32.9768,3600.0
2012-04-05 13:30:00,37.13,37.14,37.09,37.11,5200.0,32.9679,32.9768,32.9324,32.9501,5200.0
2012-04-05 13:40:00,37.13,37.15,37.1,37.11,5400.0,32.9679,32.9856,32.9412,32.9501,5400.0
2012-04-05 13:50:00,37.1,37.16,37.09,37.16,9200.0,32.9412,32.9945,32.9324,32.9945,9200.0
2012-04-05 14:00:00,37.14,37.14,37.11,37.11,5300.0,32.9768,32.9768,32.9501,32.9501,5300.0
2012-04-05 14:10:00,37.12,37.17,37.11,37.14,9000.0,32.959,33.0034,32.9501,32.9768,9000.0
2012-04-05 14:20:00,37.14,37.16,37.13,37.13,5700.0,32.9768,32.9945,32.9679,32.9679,5700.0
2012-04-05 14:30:00,37.14,37.15,37.1,37.1,9700.0,32.9768,32.9856,32.9412,32.9412,9700.0
2012-04-05 14:40:00,37.1,37.14,37.09,37.14,6900.0,32.9412,32.9768,32.9324,32.9768,6900.0
2012-04-05 14:50:00,37.14,37.14,37.1,37.1,14300.0,32.9768,32.9768,32.9412,32.9412,14300.0
2012-04-05 15:00:00,37.1,37.14,37.09,37.1,11400.0,32.9412,32.9768,32.9324,32.9412,11400.0
2012-04-05 15:10:00,37.1,37.12,37.08,37.1,11400.0,32.9412,32.959,32.9235,32.9412,11400.0
2012-04-05 15:20:00,37.1,37.12,37.08,37.11,6500.0,32.9412,32.959,32.9235,32.9501,6500.0
2012-04-05 15:30:00,37.12,37.13,37.1,37.12,13200.0,32.959,32.9679,32.9412,32.959,13200.0
2012-04-05 15:40:00,37.12,37.14,37.1,37.11,27800.0,32.959,32.9768,32.9412,32.9501,27800.0
2012-04-05 15:50:00,37.12,37.19,37.1,37.1,38300.0,32.959,33.0212,32.9412,32.9412,38300.0
2012-04-09 09:30:00,36.51,36.72,36.49,36.7,8200.0,32.4174,32.6038,32.3996,32.5861,8200.0
2012-04-09 09:40:00,36.71,36.73,36.62,36.63,5800.0,32.595,32.6127,32.515,32.5239,5800.0
2012-04-09 09:50:00,36.62,36.67,36.6,36.64,3200.0,32.515,32.5594,32.4973,32.5328,3200.0
2012-04-09 10:00:00,36.67,36.68,36.64,36.66,5300.0,32.5594,32.5683,32.5328,32.5506,5300.0
2012-04-09 10:10:00,36.66,36.72,36.65,36.71,5800.0,32.5506,32.6038,32.5417,32.595,5800.0
2012-04-09 10:20:00,36.72,36.8,36.71,36.77,5700.0,32.6038,32.6749,32.595,32.6482,5700.0
2012-04-09 10:30:00,36.8,36.81,36.75,36.77,3600.0,32.6749,32.6838,32.6305,32.6482,3600.0
2012-04-09 10:40:00,36.77,36.8,36.69,36.69,18900.0,32.6482,32.6749,32.5772,32.5772,18900.0
2012-04-09 10:50:00,36.69,36.71,36.62,36.68,6300.0,32.5772,32.595,32.515,32.5683,6300.0
2012-04-09 11:00:00,36.68,36.69,36.6,36.6,4900.0,32.5683,32.5772,32.4973,32.4973,4900.0
2012-04-09 11:10:00,36.59,36.59,36.45,36.48,9500.0,32.4884,32.4884,32.3641,32.3907,9500.0
2012-04-09 11:20:00,36.51,36.55,36.48,36.51,5800.0,32.4174,32.4529,32.3907,32.4174,5800.0
2012-04-09 11:30:00,36.54,36.56,36.53,36.53,6000.0,32.444,32.4618,32.4351,32.4351,6000.0
2012-04-09 11:40:00,36.54,36.59,36.54,36.58,3100.0,32.444,32.4884,32.444,32.4795,3100.0
2012-04-09 11:50:00,36.57,36.58,36.55,36.57,3100.0,32.4707,32.4795,32.4529,32.4707,3100.0
2012-04-09 12:00:00,36.57,36.58,36.54,36.58,5200.0,32.4707,32.4795,32.444,32.4795,5200.0
2012-04-09 12:10:00,36.57,36.6,36.57,36.59,2200.0,32.4707,32.4973,32.4707,32.4884,2200.0
2012-04-09 12:20:00,36.6,36.64,36.6,36.62,3500.0,32.4973,32.5328,32.4973,32.515,3500.0
2012-04-09 12:30:00,36.63,36.69,36.63,36.69,3500.0,32.5239,32.5772,32.5239,32.5772,3500.0
2012-04-09 12:40:00,36.67,36.7,36.65,36.66,7500.0,32.5594,32.5861,32.5417,32.5506,7500.0
2012-04-09 12:50:00,36.66,36.66,36.6,36.65,4400.0,32.5506,32.5506,32.4973,32.5417,4400.0
2012-04-09 13:00:00,36.64,36.68,36.64,36.68,3800.0,32.5328,32.5683,32.5328,32.5683,3800.0
2012-04-09 13:10:00,36.66,36.66,36.55,36.56,4500.0,32.5506,32.5506,32.4529,32.4618,4500.0
2012-04-09 13:20:00,36.55,36.6,36.53,36.55,4400.0,32.4529,32.4973,32.4351,32.4529,4400.0
2012-04-09 13:30:00,36.54,36.62,36.54,36.62,4000.0,32.444,32.515,32.444,32.515,4000.0
2012-04-09 13:40:00,36.61,36.62,36.54,36.55,5000.0,32.5062,32.515,32.444,32.4529,5000.0
2012-04-09 13:50:00,36.59,36.66,36.57,36.64,6600.0,32.4884,32.5506,32.4707,32.5328,6600.0
2012-04-09 14:00:00,36.65,36.65,36.57,36.62,4900.0,32.5417,32.5417,32.4707,32.515,4900.0
2012-04-09 14:10:00,36.62,36.64,36.58,36.63,6700.0,32.515,32.5328,32.4795,32.5239,6700.0
2012-04-09 14:20:00,36.63,36.65,36.6,36.6,5300.0,32.5239,32.5417,32.4973,32.4973,5300.0
2012-04-09 14:30:00,36.6,36.66,36.59,36.65,9400.0,32.4973,32.5506,32.4884,32.5417,9400.0
2012-04-09 14:40:00,36.64,36.66,36.63,36.66,7700.0,32.5328,32.5506,32.5239,32.5506,7700.0
2012-04-09 14:50:00,36.66,36.71,36.64,36.67,13200.0,32.5506,32.595,32.5328,32.5594,13200.0
2012-04-09 15:00:00,36.67,36.71,36.67,36.7,14400.0,32.5594,32.595,32.5594,32.5861,14400.0
2012-04-09 15:10:00,36.7,36.71,36.65,36.69,19400.0,32.5861,32.595,32.5417,32.5772,19400.0
2012-04-09 15:20:00,36.69,36.71,36.68,36.68,17700.0,32.5772,32.595,32.5683,32.5683,17700.0
2012-04-09 15:30:00,36.68,36.71,36.67,36.71,19000.0,32.5683,32.595,32.5594,32.595,19000.0
2012-04-09 15:40:00,36.72,36.78,36.68,36.75,29700.0,32.6038,32.6571,32.5683,32.6305,29700.0
2012-04-09 15:50:00,36.75,36.83,36.74,36.79,54600.0,32.6305,32.7015,32.6216,32.666,54600.0
2012-04-10 09:30:00,36.69,36.7,36.52,36.59,9200.0,32.5772,32.5861,32.4263,32.4884,9200.0
2012-04-10 09:40:00,36.61,36.65,36.61,36.62,7000.0,32.5062,32.5417,32.5062,32.515,7000.0
2012-04-10 09:50:00,36.62,36.63,36.56,36.63,1600.0,32.515,32.5239,32.4618,32.5239,1600.0
2012-04-10 10:00:00,36.57,36.57,36.46,36.48,4800.0,32.4707,32.4707,32.373,32.3907,4800.0
2012-04-10 10:10:00,36.46,36.48,36.42,36.42,3500.0,32.373,32.3907,32.3375,32.3375,3500.0
2012-04-10 10:20:00,36.42,36.45,36.42,36.45,5700.0,32.3375,32.3641,32.3375,32.3641,5700.0
2012-04-10 10:30:00,36.47,36.49,36.44,36.46,2700.0,32.3819,32.3996,32.3552,32.373,2700.0
2012-04-10 10:40:00,36.45,36.45,36.39,36.42,4800.0,32.3641,32.3641,32.3108,32.3375,4800.0
2012-04-10 10:50:00,36.4,36.4,36.25,36.27,5200.0,32.3197,32.3197,32.1865,32.2043,5200.0
2012-04-10 11:00:00,36.29,36.36,36.28,36.3,3500.0,32.222,32.2842,32.2132,32.2309,3500.0
2012-04-10 11:10:00,36.29,36.29,36.22,36.23,3300.0,32.222,32.222,32.1599,32.1688,3300.0
2012-04-10 11:20:00,36.2,36.23,36.2,36.22,5000.0,32.1421,32.1688,32.1421,32.1599,5000.0
2012-04-10 11:30:00,36.22,36.22,36.17,36.17,2900.0,32.1599,32.1599,32.1155,32.1155,2900.0
2012-04-10 11:40:00,36.18,36.18,36.1,36.1,3200.0,32.1244,32.1244,32.0533,32.0533,3200.0
2012-04-10 11:50:00,36.09,36.09,35.97,36.01,6300.0,32.0445,32.0445,31.9379,31.9734,6300.0
2012-04-10 12:00:00,36.02,36.04,35.98,35.98,3200.0,31.9823,32.0001,31.9468,31.9468,3200.0
2012-04-10 12:10:00,35.96,35.96,35.9,35.94,6300.0,31.929,31.929,31.8758,31.9113,6300.0
2012-04-10 12:20:00,35.96,35.96,35.93,35.96,1400.0,31.929,31.929,31.9024,31.929,1400.0
2012-04-10 12:30:00,35.97,35.98,35.94,35.94,4000.0,31.9379,31.9468,31.9113,31.9113,4000.0
2012-04-10 12:40:00,35.95,35.98,35.94,35.98,4100.0,31.9202,31.9468,31.9113,31.9468,4100.0
2012-04-10 12:50:00,35.94,35.94,35.9,35.93,3300.0,31.9113,31.9113,31.8758,31.9024,3300.0
2012-04-10 13:00:00,35.93,35.94,35.92,35.92,6100.0,31.9024,31.9113,31.8935,31.8935,6100.0
2012-04-10 13:10:00,35.92,35.93,35.83,35.87,6200.0,31.8935,31.9024,31.8136,31.8491,6200.0
2012-04-10 13:20:00,35.87,35.9,35.84,35.9,5800.0,31.8491,31.8758,31.8225,31.8758,5800.0
2012-04-10 13:30:00,35.9,35.96,35.87,35.96,10200.0,31.8758,31.929,31.8491,31.929,10200.0
2012-04-10 13:40:00,35.96,35.98,35.94,35.98,3500.0,31.929,31.9468,31.9113,31.9468,3500.0
2012-04-10 13:50:00,35.95,35.95,35.9,35.9,3300.0,31.9202,31.9202,31.8758,31.8758,3300.0
2012-04-10 14:00:00,35.9,35.92,35.85,35.9,22400.0,31.8758,31.8935,31.8314,31.8758,22400.0
2012-04-10 14:10:00,35.9,35.91,35.8,35.8,11700.0,31.8758,31.8846,31.787,31.787,11700.0
2012-04-10 14:20:00,35.81,35.85,35.79,35.85,13100.0,31.7958,31.8314,31.7781,31.8314,13100.0
2012-04-10 14:30:00,35.85,35.85,35.7,35.7,11000.0,31.8314,31.8314,31.6982,31.6982,11000.0
2012-04-10 14:40:00,35.7,35.79,35.7,35.79,7400.0,31.6982,31.7781,31.6982,31.7781,7400.0
2012-04-10 14:50:00,35.82,35.82,35.74,35.74,8600.0,31.8047,31.8047,31.7337,31.7337,8600.0
2012-04-10 15:00:00,35.75,35.75,35.64,35.67,10800.0,31.7426,31.7426,31.6449,31.6715,10800.0
2012-04-10 15:10:00,35.66,35.67,35.61,35.66,11100.0,31.6627,31.6715,31.6183,31.6627,11100.0
2012-04-10 15:20:00,35.68,35.68,35.59,35.62,13600.0,31.6804,31.6804,31.6005,31.6271,13600.0
2012-04-10 15:30:00,35.64,35.78,35.62,35.74,12400.0,31.6449,31.7692,31.6271,31.7337,12400.0
2012-04-10 15:40:00,35.73,35.74,35.6,35.67,34800.0,31.7248,31.7337,31.6094,31.6715,34800.0
2012-04-10 15:50:00,35.67,35.72,35.62,35.67,74700.0,31.6715,31.7159,31.6271,31.6715,74700.0
2012-04-11 09:30:00,35.99,36.13,35.77,35.88,8400.0,31.9557,32.08,31.7603,31.858,8400.0
2012-04-11 09:40:00,35.9,35.94,35.7,35.7,17900.0,31.8758,31.9113,31.6982,31.6982,17900.0
2012-04-11 09:50:00,35.67,35.71,35.57,35.58,20100.0,31.6715,31.7071,31.5828,31.5916,20100.0
2012-04-11 10:00:00,35.58,35.69,35.58,35.62,25700.0,31.5916,31.6893,31.5916,31.6271,25700.0
2012-04-11 10:10:00,35.64,35.82,35.62,35.82,24000.0,31.6449,31.8047,31.6271,31.8047,24000.0
2012-04-11 10:20:00,35.82,35.89,35.77,35.85,8600.0,31.8047,31.8669,31.7603,31.8314,8600.0
2012-04-11 10:30:00,35.88,35.94,35.87,35.87,7600.0,31.858,31.9113,31.8491,31.8491,7600.0
2012-04-11 10:40:00,35.85,35.9,35.85,35.9,4200.0,31.8314,31.8758,31.8314,31.8758,4200.0
2012-04-11 10:50:00,35.9,35.95,35.9,35.91,4300.0,31.8758,31.9202,31.8758,31.8846,4300.0
2012-04-11 11:00:00,35.91,35.96,35.87,35.96,3000.0,31.8846,31.929,31.8491,31.929,3000.0
2012-04-11 11:10:00,35.98,35.99,35.93,35.93,5300.0,31.9468,31.9557,31.9024,31.9024,5300.0
2012-04-11 11:20:00,35.92,35.96,35.89,35.9,12000.0,31.8935,31.929,31.8669,31.8758,12000.0
2012-04-11 11:30:00,35.9,35.92,35.86,35.86,11300.0,31.8758,31.8935,31.8402,31.8402,11300.0
2012-04-11 11:40:00,35.86,35.86,35.82,35.83,1200.0,31.8402,31.8402,31.8047,31.8136,1200.0
2012-04-11 11:50:00,35.83,35.85,35.81,35.84,1500.0,31.8136,31.8314,31.7958,31.8225,1500.0
2012-04-11 12:00:00,35.84,35.84,35.73,35.73,12400.0,31.8225,31.8225,31.7248,31.7248,12400.0
2012-04-11 12:10:00,35.75,35.76,35.73,35.74,4300.0,31.7426,31.7515,31.7248,31.7337,4300.0
2012-04-11 12:20:00,35.75,35.76,35.72,35.75,6900.0,31.7426,31.7515,31.7159,31.7426,6900.0
2012-04-11 12:30:00,35.75,35.79,35.74,35.78,10300.0,31.7426,31.7781,31.7337,31.7692,10300.0
2012-04-11 12:40:00,35.77,35.79,35.76,35.76,4800.0,31.7603,31.7781,31.7515,31.7515,4800.0
2012-04-11 12:50:00,35.76,35.78,35.76,35.78,9200.0,31.7515,31.7692,31.7515,31.7692,9200.0
2012-04-11 13:00:00,35.78,35.84,35.76,35.82,11800.0,31.7692,31.8225,31.7515,31.8047,11800.0
2012-04-11 13:10:00,35.82,35.83,35.7,35.72,27300.0,31.8047,31.8136,31.6982,31.7159,27300.0
2012-04-11 13:20:00,35.72,35.76,35.71,35.71,9100.0,31.7159,31.7515,31.7071,31.7071,9100.0
2012-04-11 13:30:00,35.71,35.76,35.71,35.76,5900.0,31.7071,31.7515,31.7071,31.7515,5900.0
2012-04-11 13:40:00,35.75,35.78,35.73,35.77,14300.0,31.7426,31.7692,31.7248,31.7603,14300.0
2012-04-11 13:50:00,35.77,35.77,35.72,35.75,13300.0,31.7603,31.7603,31.7159,31.7426,13300.0
2012-04-11 14:00:00,35.76,35.77,35.72,35.74,13600.0,31.7515,31.7603,31.7159,31.7337,13600.0
2012-04-11 14:10:00,35.74,35.77,35.72,35.75,12800.0,31.7337,31.7603,31.7159,31.7426,12800.0
2012-04-11 14:20:00,35.76,35.83,35.76,35.78,30800.0,31.7515,31.8136,31.7515,31.7692,30800.0
2012-04-11 14:30:00,35.78,35.78,35.71,35.75,12000.0,31.7692,31.7692,31.7071,31.7426,12000.0
2012-04-11 14:40:00,35.74,35.75,35.72,35.73,12000.0,31.7337,31.7426,31.7159,31.7248,12000.0
2012-04-11 14:50:00,35.72,35.75,35.72,35.73,10100.0,31.7159,31.7426,31.7159,31.7248,10100.0
2012-04-11 15:00:00,35.74,35.75,35.7,35.7,20500.0,31.7337,31.7426,31.6982,31.6982,20500.0
2012-04-11 15:10:00,35.7,35.74,35.66,35.74,13700.0,31.6982,31.7337,31.6627,31.7337,13700.0
2012-04-11 15:20:00,35.74,35.75,35.69,35.69,16700.0,31.7337,31.7426,31.6893,31.6893,16700.0
2012-04-11 15:30:00,35.7,35.77,35.7,35.75,28600.0,31.6982,31.7603,31.6982,31.7426,28600.0
2012-04-11 15:40:00,35.75,35.77,35.69,35.72,45200.0,31.7426,31.7603,31.6893,31.7159,45200.0
2012-04-11 15:50:00,35.71,35.74,35.66,35.69,113600.0,31.7071,31.7337,31.6627,31.6893,113600.0
2012-04-12 09:30:00,35.8,35.8,35.7,35.79,13300.0,31.787,31.787,31.6982,31.7781,13300.0
2012-04-12 09:40:00,35.8,35.92,35.79,35.84,9100.0,31.787,31.8935,31.7781,31.8225,9100.0
2012-04-12 09:50:00,35.89,35.93,35.83,35.87,17000.0,31.8669,31.9024,31.8136,31.8491,17000.0
2012-04-12 10:00:00,35.91,35.95,35.9,35.95,4000.0,31.8846,31.9202,31.8758,31.9202,4000.0
2012-04-12 10:10:00,35.95,35.99,35.94,35.97,8700.0,31.9202,31.9557,31.9113,31.9379,8700.0
2012-04-12 10:20:00,35.97,35.99,35.97,35.98,8700.0,31.9379,31.9557,31.9379,31.9468,8700.0
2012-04-12 10:30:00,35.99,36.01,35.98,36.0,22300.0,31.9557,31.9734,31.9468,31.9645,22300.0
2012-04-12 10:40:00,36.01,36.08,36.01,36.08,5300.0,31.9734,32.0356,31.9734,32.0356,5300.0
2012-04-12 10:50:00,36.09,36.14,36.08,36.14,5800.0,32.0445,32.0889,32.0356,32.0889,5800.0
2012-04-12 11:00:00,36.15,36.29,36.14,36.27,11200.0,32.0977,32.222,32.0889,32.2043,11200.0
2012-04-12 11:10:00,36.23,36.29,36.22,36.22,6800.0,32.1688,32.222,32.1599,32.1599,6800.0
2012-04-12 11:20:00,36.22,36.22,36.11,36.12,8900.0,32.1599,32.1599,32.0622,32.0711,8900.0
2012-04-12 11:30:00,36.13,36.14,36.1,36.12,4800.0,32.08,32.0889,32.0533,32.0711,4800.0
2012-04-12 11:40:00,36.13,36.15,36.13,36.14,5300.0,32.08,32.0977,32.08,32.0889,5300.0
2012-04-12 11:50:00,36.14,36.15,36.13,36.14,6500.0,32.0889,32.0977,32.08,32.0889,6500.0
2012-04-12 12:00:00,36.15,36.23,36.15,36.22,8200.0,32.0977,32.1688,32.0977,32.1599,8200.0
2012-04-12 12:10:00,36.23,36.23,36.2,36.22,3800.0,32.1688,32.1688,32.1421,32.1599,3800.0
2012-04-12 12:20:00,36.22,36.29,36.21,36.26,3500.0,32.1599,32.222,32.151,32.1954,3500.0
2012-04-12 12:30:00,36.27,36.28,36.23,36.23,2900.0,32.2043,32.2132,32.1688,32.1688,2900.0
2012-04-12 12:40:00,36.26,36.28,36.24,36.27,5900.0,32.1954,32.2132,32.1776,32.2043,5900.0
2012-04-12 12:50:00,36.3,36.31,36.27,36.27,2300.0,32.2309,32.2398,32.2043,32.2043,2300.0
2012-04-12 13:00:00,36.28,36.31,36.28,36.3,1800.0,32.2132,32.2398,32.2132,32.2309,1800.0
2012-04-12 13:10:00,36.31,36.31,36.27,36.27,2000.0,32.2398,32.2398,32.2043,32.2043,2000.0
2012-04-12 13:20:00,36.27,36.27,36.25,36.26,2000.0,32.2043,32.2043,32.1865,32.1954,2000.0
2012-04-12 13:30:00,36.28,36.31,36.27,36.3,2000.0,32.2132,32.2398,32.2043,32.2309,2000.0
2012-04-12 13:40:00,36.3,36.37,36.3,36.36,2700.0,32.2309,32.2931,32.2309,32.2842,2700.0
2012-04-12 13:50:00,36.36,36.36,36.25,36.28,2900.0,32.2842,32.2842,32.1865,32.2132,2900.0
2012-04-12 14:00:00,36.29,36.32,36.29,36.31,2600.0,32.222,32.2487,32.222,32.2398,2600.0
2012-04-12 14:10:00,36.33,36.38,36.33,36.37,5100.0,32.2576,32.302,32.2576,32.2931,5100.0
2012-04-12 14:20:00,36.37,36.39,36.36,36.38,2200.0,32.2931,32.3108,32.2842,32.302,2200.0
2012-04-12 14:30:00,36.38,36.39,36.34,36.38,5900.0,32.302,32.3108,32.2664,32.302,5900.0
2012-04-12 14:40:00,36.38,36.43,36.38,36.41,7100.0,32.302,32.3463,32.302,32.3286,7100.0
2012-04-12 14:50:00,36.41,36.47,36.39,36.45,5200.0,32.3286,32.3819,32.3108,32.3641,5200.0
2012-04-12 15:00:00,36.44,36.47,36.4,36.42,5900.0,32.3552,32.3819,32.3197,32.3375,5900.0
2012-04-12 15:10:00,36.42,36.46,36.41,36.46,7400.0,32.3375,32.373,32.3286,32.373,7400.0
2012-04-12 15:20:00,36.46,36.46,36.41,36.44,6500.0,32.373,32.373,32.3286,32.3552,6500.0
2012-04-12 15:30:00,36.44,36.45,36.39,36.4,12100.0,32.3552,32.3641,32.3108,32.3197,12100.0
2012-04-12 15:40:00,36.4,36.46,36.4,36.42,15400.0,32.3197,32.373,32.3197,32.3375,15400.0
2012-04-12 15:50:00,36.41,36.44,36.36,36.42,35200.0,32.3286,32.3552,32.2842,32.3375,35200.0
2012-04-13 09:30:00,36.34,36.5,36.23,36.49,8600.0,32.2664,32.4085,32.1688,32.3996,8600.0
2012-04-13 09:40:00,36.43,36.57,36.38,36.44,7000.0,32.3463,32.4707,32.302,32.3552,7000.0
2012-04-13 09:50:00,36.44,36.54,36.27,36.27,7000.0,32.3552,32.444,32.2043,32.2043,7000.0
2012-04-13 10:00:00,36.27,36.36,36.25,36.34,8800.0,32.2043,32.2842,32.1865,32.2664,8800.0
2012-04-13 10:10:00,36.34,36.38,36.21,36.28,23000.0,32.2664,32.302,32.151,32.2132,23000.0
2012-04-13 10:20:00,36.25,36.29,36.19,36.21,3200.0,32.1865,32.222,32.1333,32.151,3200.0
2012-04-13 10:30:00,36.21,36.22,36.11,36.21,6600.0,32.151,32.1599,32.0622,32.151,6600.0
2012-04-13 10:40:00,36.21,36.21,36.09,36.11,6900.0,32.151,32.151,32.0445,32.0622,6900.0
2012-04-13 10:50:00,36.11,36.18,36.1,36.16,4200.0,32.0622,32.1244,32.0533,32.1066,4200.0
2012-04-13 11:00:00,36.19,36.24,36.16,36.19,2600.0,32.1333,32.1776,32.1066,32.1333,2600.0
2012-04-13 11:10:00,36.18,36.18,36.14,36.15,7300.0,32.1244,32.1244,32.0889,32.0977,7300.0
2012-04-13 11:20:00,36.15,36.2,36.08,36.14,12600.0,32.0977,32.1421,32.0356,32.0889,12600.0
2012-04-13 11:30:00,36.14,36.18,36.13,36.17,5100.0,32.0889,32.1244,32.08,32.1155,5100.0
2012-04-13 11:40:00,36.18,36.24,36.18,36.2,3500.0,32.1244,32.1776,32.1244,32.1421,3500.0
2012-04-13 11:50:00,36.2,36.22,36.16,36.16,3100.0,32.1421,32.1599,32.1066,32.1066,3100.0
2012-04-13 12:00:00,36.16,36.17,36.11,36.14,5900.0,32.1066,32.1155,32.0622,32.0889,5900.0
2012-04-13 12:10:00,36.12,36.15,36.09,36.15,3300.0,32.0711,32.0977,32.0445,32.0977,3300.0
2012-04-13 12:20:00,36.14,36.14,36.03,36.03,13600.0,32.0889,32.0889,31.9912,31.9912,13600.0
2012-04-13 12:30:00,36.05,36.12,36.05,36.11,4500.0,32.0089,32.0711,32.0089,32.0622,4500.0
2012-04-13 12:40:00,36.1,36.16,36.1,36.16,2500.0,32.0533,32.1066,32.0533,32.1066,2500.0
2012-04-13 12:50:00,36.16,36.18,36.14,36.14,3200.0,32.1066,32.1244,32.0889,32.0889,3200.0
2012-04-13 13:00:00,36.15,36.22,36.15,36.18,4600.0,32.0977,32.1599,32.0977,32.1244,4600.0
2012-04-13 13:10:00,36.19,36.21,36.17,36.17,2500.0,32.1333,32.151,32.1155,32.1155,2500.0
2012-04-13 13:20:00,36.17,36.23,36.16,36.19,5200.0,32.1155,32.1688,32.1066,32.1333,5200.0
2012-04-13 13:30:00,36.21,36.25,36.2,36.25,6500.0,32.151,32.1865,32.1421,32.1865,6500.0
2012-04-13 13:40:00,36.25,36.27,36.23,36.24,3500.0,32.1865,32.2043,32.1688,32.1776,3500.0
2012-04-13 13:50:00,36.28,36.28,36.22,36.25,6700.0,32.2132,32.2132,32.1599,32.1865,6700.0
2012-04-13 14:00:00,36.25,36.25,36.18,36.19,6100.0,32.1865,32.1865,32.1244,32.1333,6100.0
2012-04-13 14:10:00,36.19,36.25,36.18,36.18,26100.0,32.1333,32.1865,32.1244,32.1244,26100.0
2012-04-13 14:20:00,36.2,36.21,36.13,36.15,5300.0,32.1421,32.151,32.08,32.0977,5300.0
2012-04-13 14:30:00,36.14,36.16,36.08,36.09,7000.0,32.0889,32.1066,32.0356,32.0445,7000.0
2012-04-13 14:40:00,36.11,36.11,36.02,36.03,16200.0,32.0622,32.0622,31.9823,31.9912,16200.0
2012-04-13 14:50:00,36.07,36.07,35.96,36.0,12000.0,32.0267,32.0267,31.929,31.9645,12000.0
2012-04-13 15:00:00,35.99,36.03,35.98,36.02,6100.0,31.9557,31.9912,31.9468,31.9823,6100.0
2012-04-13 15:10:00,36.02,36.04,35.96,35.96,12900.0,31.9823,32.0001,31.929,31.929,12900.0
2012-04-13 15:20:00,35.97,35.99,35.89,35.89,19500.0,31.9379,31.9557,31.8669,31.8669,19500.0
2012-04-13 15:30:00,35.87,35.95,35.8,35.82,31500.0,31.8491,31.9202,31.787,31.8047,31500.0
2012-04-13 15:40:00,35.81,35.88,35.79,35.83,57700.0,31.7958,31.858,31.7781,31.8136,57700.0
2012-04-13 15:50:00,35.84,35.86,35.71,35.72,83200.0,31.8225,31.8402,31.7071,31.7159,83200.0
2012-04-16 09:30:00,36.0,36.08,35.95,35.99,61000.0,31.9645,32.0356,31.9202,31.9557,61000.0
2012-04-16 09:40:00,35.99,36.04,35.95,35.99,3800.0,31.9557,32.0001,31.9202,31.9557,3800.0
2012-04-16 09:50:00,35.95,35.95,35.73,35.77,3900.0,31.9202,31.9202,31.7248,31.7603,3900.0
2012-04-16 10:00:00,35.72,35.73,35.61,35.65,5000.0,31.7159,31.7248,31.6183,31.6538,5000.0
2012-04-16 10:10:00,35.65,35.65,35.56,35.58,5100.0,31.6538,31.6538,31.5739,31.5916,5100.0
2012-04-16 10:20:00,35.58,35.6,35.48,35.5,16800.0,31.5916,31.6094,31.5028,31.5206,16800.0
2012-04-16 10:30:00,35.55,35.64,35.55,35.62,3700.0,31.565,31.6449,31.565,31.6271,3700.0
2012-04-16 10:40:00,35.67,35.83,35.67,35.81,11000.0,31.6715,31.8136,31.6715,31.7958,11000.0
2012-04-16 10:50:00,35.83,35.91,35.83,35.85,2800.0,31.8136,31.8846,31.8136,31.8314,2800.0
2012-04-16 11:00:00,35.84,35.94,35.84,35.92,59300.0,31.8225,31.9113,31.8225,31.8935,59300.0
2012-04-16 11:10:00,35.94,35.98,35.94,35.97,3000.0,31.9113,31.9468,31.9113,31.9379,3000.0
2012-04-16 11:20:00,35.97,35.99,35.87,35.88,5100.0,31.9379,31.9557,31.8491,31.858,5100.0
2012-04-16 11:30:00,35.88,35.89,35.78,35.81,54600.0,31.858,31.8669,31.7692,31.7958,54600.0
2012-04-16 11:40:00,35.82,35.85,35.8,35.8,3700.0,31.8047,31.8314,31.787,31.787,3700.0
2012-04-16 11:50:00,35.82,35.84,35.74,35.74,3000.0,31.8047,31.8225,31.7337,31.7337,3000.0
2012-04-16 12:00:00,35.76,35.8,35.73,35.73,2100.0,31.7515,31.787,31.7248,31.7248,2100.0
2012-04-16 12:10:00,35.75,35.75,35.71,35.72,2400.0,31.7426,31.7426,31.7071,31.7159,2400.0
2012-04-16 12:20:00,35.69,35.75,35.65,35.73,27000.0,31.6893,31.7426,31.6538,31.7248,27000.0
2012-04-16 12:30:00,35.74,35.74,35.67,35.73,1500.0,31.7337,31.7337,31.6715,31.7248,1500.0
2012-04-16 12:40:00,35.74,35.8,35.74,35.8,800.0,31.7337,31.787,31.7337,31.787,800.0
2012-04-16 12:50:00,35.8,35.86,35.8,35.82,3200.0,31.787,31.8402,31.787,31.8047,3200.0
2012-04-16 13:00:00,35.9,35.93,35.87,35.87,1900.0,31.8758,31.9024,31.8491,31.8491,1900.0
2012-04-16 13:10:00,35.87,35.9,35.81,35.81,4600.0,31.8491,31.8758,31.7958,31.7958,4600.0
2012-04-16 13:20:00,35.81,35.81,35.75,35.8,5500.0,31.7958,31.7958,31.7426,31.787,5500.0
2012-04-16 13:30:00,35.81,35.81,35.75,35.8,5800.0,31.7958,31.7958,31.7426,31.787,5800.0
2012-04-16 13:40:00,35.79,35.83,35.77,35.79,4600.0,31.7781,31.8136,31.7603,31.7781,4600.0
2012-04-16 13:50:00,35.79,35.86,35.79,35.8,10900.0,31.7781,31.8402,31.7781,31.787,10900.0
2012-04-16 14:00:00,35.8,35.86,35.76,35.76,11900.0,31.787,31.8402,31.7515,31.7515,11900.0
2012-04-16 14:10:00,35.76,35.83,35.76,35.83,4200.0,31.7515,31.8136,31.7515,31.8136,4200.0
2012-04-16 14:20:00,35.83,35.83,35.73,35.77,14300.0,31.8136,31.8136,31.7248,31.7603,14300.0
2012-04-16 14:30:00,35.78,35.81,35.75,35.78,25500.0,31.7692,31.7958,31.7426,31.7692,25500.0
2012-04-16 14:40:00,35.78,35.82,35.76,35.79,7700.0,31.7692,31.8047,31.7515,31.7781,7700.0
2012-04-16 14:50:00,35.8,35.81,35.73,35.77,11400.0,31.787,31.7958,31.7248,31.7603,11400.0
2012-04-16 15:00:00,35.77,35.77,35.67,35.74,10000.0,31.7603,31.7603,31.6715,31.7337,10000.0
2012-04-16 15:10:00,35.74,35.81,35.72,35.8,10100.0,31.7337,31.7958,31.7159,31.787,10100.0
2012-04-16 15:20:00,35.8,35.81,35.75,35.8,21300.0,31.787,31.7958,31.7426,31.787,21300.0
2012-04-16 15:30:00,35.8,35.81,35.77,35.8,11000.0,31.787,31.7958,31.7603,31.787,11000.0
2012-04-16 15:40:00,35.8,35.83,35.73,35.73,16300.0,31.787,31.8136,31.7248,31.7248,16300.0
2012-04-16 15:50:00,35.75,35.82,35.72,35.78,27500.0,31.7426,31.8047,31.7159,31.7692,27500.0
2012-04-17 09:30:00,35.97,36.16,35.87,36.16,5900.0,31.9379,32.1066,31.8491,32.1066,5900.0
2012-04-17 09:40:00,36.16,36.17,36.11,36.14,5600.0,32.1066,32.1155,32.0622,32.0889,5600.0
2012-04-17 09:50:00,36.12,36.18,36.11,36.16,2800.0,32.0711,32.1244,32.0622,32.1066,2800.0
2012-04-17 10:00:00,36.14,36.14,36.01,36.06,2100.0,32.0889,32.0889,31.9734,32.0178,2100.0
2012-04-17 10:10:00,36.06,36.13,36.06,36.11,7300.0,32.0178,32.08,32.0178,32.0622,7300.0
2012-04-17 10:20:00,36.13,36.13,36.05,36.06,13600.0,32.08,32.08,32.0089,32.0178,13600.0
2012-04-17 10:30:00,36.05,36.09,36.01,36.07,5900.0,32.0089,32.0445,31.9734,32.0267,5900.0
2012-04-17 10:40:00,36.05,36.14,36.05,36.14,31300.0,32.0089,32.0889,32.0089,32.0889,31300.0
2012-04-17 10:50:00,36.13,36.15,36.1,36.11,15000.0,32.08,32.0977,32.0533,32.0622,15000.0
2012-04-17 11:00:00,36.13,36.2,36.13,36.17,20300.0,32.08,32.1421,32.08,32.1155,20300.0
2012-04-17 11:10:00,36.17,36.2,36.14,36.2,5600.0,32.1155,32.1421,32.0889,32.1421,5600.0
2012-04-17 11:20:00,36.22,36.22,36.13,36.14,6700.0,32.1599,32.1599,32.08,32.0889,6700.0
2012-04-17 11:30:00,36.17,36.23,36.15,36.18,5400.0,32.1155,32.1688,32.0977,32.1244,5400.0
2012-04-17 11:40:00,36.19,36.22,36.17,36.2,3400.0,32.1333,32.1599,32.1155,32.1421,3400.0
2012-04-17 11:50:00,36.2,36.23,36.2,36.23,7200.0,32.1421,32.1688,32.1421,32.1688,7200.0
2012-04-17 12:00:00,36.24,36.3,36.24,36.3,6600.0,32.1776,32.2309,32.1776,32.2309,6600.0
2012-04-17 12:10:00,36.31,36.33,36.26,36.33,5100.0,32.2398,32.2576,32.1954,32.2576,5100.0
2012-04-17 12:20:00,36.3,36.34,36.29,36.3,4600.0,32.2309,32.2664,32.222,32.2309,4600.0
2012-04-17 12:30:00,36.31,36.31,36.25,36.26,7100.0,32.2398,32.2398,32.1865,32.1954,7100.0
2012-04-17 12:40:00,36.26,36.26,36.23,36.24,4000.0,32.1954,32.1954,32.1688,32.1776,4000.0
2012-04-17 12:50:00,36.24,36.24,36.19,36.19,4400.0,32.1776,32.1776,32.1333,32.1333,4400.0
2012-04-17 13:00:00,36.2,36.24,36.19,36.21,6000.0,32.1421,32.1776,32.1333,32.151,6000.0
2012-04-17 13:10:00,36.2,36.22,36.18,36.18,8800.0,32.1421,32.1599,32.1244,32.1244,8800.0
2012-04-17 13:20:00,36.19,36.22,36.19,36.22,9400.0,32.1333,32.1599,32.1333,32.1599,9400.0
2012-04-17 13:30:00,36.22,36.22,36.18,36.18,6500.0,32.1599,32.1599,32.1244,32.1244,6500.0
2012-04-17 13:40:00,36.18,36.2,36.15,36.15,4300.0,32.1244,32.1421,32.0977,32.0977,4300.0
2012-04-17 13:50:00,36.16,36.21,36.15,36.18,7900.0,32.1066,32.151,32.0977,32.1244,7900.0
2012-04-17 14:00:00,36.18,36.21,36.14,36.14,22300.0,32.1244,32.151,32.0889,32.0889,22300.0
2012-04-17 14:10:00,36.15,36.15,36.13,36.14,7200.0,32.0977,32.0977,32.08,32.0889,7200.0
2012-04-17 14:20:00,36.15,36.2,36.15,36.19,10900.0,32.0977,32.1421,32.0977,32.1333,10900.0
2012-04-17 14:30:00,36.2,36.21,36.18,36.19,10900.0,32.1421,32.151,32.1244,32.1333,10900.0
2012-04-17 14:40:00,36.18,36.2,36.15,36.15,7800.0,32.1244,32.1421,32.0977,32.0977,7800.0
2012-04-17 14:50:00,36.14,36.22,36.14,36.21,13100.0,32.0889,32.1599,32.0889,32.151,13100.0
2012-04-17 15:00:00,36.21,36.21,36.18,36.19,8200.0,32.151,32.151,32.1244,32.1333,8200.0
2012-04-17 15:10:00,36.2,36.22,36.18,36.2,10800.0,32.1421,32.1599,32.1244,32.1421,10800.0
2012-04-17 15:20:00,36.21,36.24,36.19,36.23,17200.0,32.151,32.1776,32.1333,32.1688,17200.0
2012-04-17 15:30:00,36.23,36.24,36.18,36.22,17400.0,32.1688,32.1776,32.1244,32.1599,17400.0
2012-04-17 15:40:00,36.21,36.31,36.19,36.26,32600.0,32.151,32.2398,32.1333,32.1954,32600.0
2012-04-17 15:50:00,36.27,36.3,36.24,36.29,73200.0,32.2043,32.2309,32.1776,32.222,73200.0
2012-04-18 09:30:00,36.04,36.04,35.99,36.03,3000.0,32.0001,32.0001,31.9557,31.9912,3000.0
2012-04-18 09:40:00,36.03,36.06,35.97,36.04,3000.0,31.9912,32.0178,31.9379,32.0001,3000.0
2012-04-18 09:50:00,36.05,36.09,36.02,36.09,6700.0,32.0089,32.0445,31.9823,32.0445,6700.0
2012-04-18 10:00:00,36.09,36.09,36.03,36.06,13800.0,32.0445,32.0445,31.9912,32.0178,13800.0
2012-04-18 10:10:00,36.04,36.05,35.96,35.96,5100.0,32.0001,32.0089,31.929,31.929,5100.0
2012-04-18 10:20:00,35.96,36.0,35.95,36.0,5000.0,31.929,31.9645,31.9202,31.9645,5000.0
2012-04-18 10:30:00,36.0,36.01,35.97,36.01,4100.0,31.9645,31.9734,31.9379,31.9734,4100.0
2012-04-18 10:40:00,36.01,36.05,35.95,36.05,4600.0,31.9734,32.0089,31.9202,32.0089,4600.0
2012-04-18 10:50:00,36.03,36.03,35.99,35.99,1400.0,31.9912,31.9912,31.9557,31.9557,1400.0
2012-04-18 11:00:00,35.99,35.99,35.9,35.92,2200.0,31.9557,31.9557,31.8758,31.8935,2200.0
2012-04-18 11:10:00,35.92,35.92,35.84,35.9,2000.0,31.8935,31.8935,31.8225,31.8758,2000.0
2012-04-18 11:20:00,35.91,35.95,35.89,35.94,5200.0,31.8846,31.9202,31.8669,31.9113,5200.0
2012-04-18 11:30:00,35.94,35.94,35.88,35.89,1600.0,31.9113,31.9113,31.858,31.8669,1600.0
2012-04-18 11:40:00,35.9,35.93,35.9,35.93,1500.0,31.8758,31.9024,31.8758,31.9024,1500.0
2012-04-18 11:50:00,35.93,35.96,35.93,35.94,2600.0,31.9024,31.929,31.9024,31.9113,2600.0
2012-04-18 12:00:00,35.93,35.93,35.91,35.91,1600.0,31.9024,31.9024,31.8846,31.8846,1600.0
2012-04-18 12:10:00,35.9,35.91,35.87,35.88,1800.0,31.8758,31.8846,31.8491,31.858,1800.0
2012-04-18 12:20:00,35.87,35.9,35.83,35.84,1900.0,31.8491,31.8758,31.8136,31.8225,1900.0
2012-04-18 12:30:00,35.82,35.83,35.79,35.81,2700.0,31.8047,31.8136,31.7781,31.7958,2700.0
2012-04-18 12:40:00,35.82,35.85,35.82,35.85,1600.0,31.8047,31.8314,31.8047,31.8314,1600.0
2012-04-18 12:50:00,35.84,35.84,35.82,35.82,1700.0,31.8225,31.8225,31.8047,31.8047,1700.0
2012-04-18 13:00:00,35.82,35.87,35.82,35.87,2400.0,31.8047,31.8491,31.8047,31.8491,2400.0
2012-04-18 13:10:00,35.85,35.87,35.82,35.83,2400.0,31.8314,31.8491,31.8047,31.8136,2400.0
2012-04-18 13:20:00,35.81,35.83,35.8,35.82,2000.0,31.7958,31.8136,31.787,31.8047,2000.0
2012-04-18 13:30:00,35.82,35.83,35.62,35.65,14000.0,31.8047,31.8136,31.6271,31.6538,14000.0
2012-04-18 13:40:00,35.66,35.68,35.64,35.66,3200.0,31.6627,31.6804,31.6449,31.6627,3200.0
2012-04-18 13:50:00,35.67,35.74,35.67,35.71,3700.0,31.6715,31.7337,31.6715,31.7071,3700.0
2012-04-18 14:00:00,35.72,35.75,35.72,35.72,3100.0,31.7159,31.7426,31.7159,31.7159,3100.0
2012-04-18 14:10:00,35.71,35.72,35.67,35.68,4100.0,31.7071,31.7159,31.6715,31.6804,4100.0
2012-04-18 14:20:00,35.71,35.81,35.71,35.77,6700.0,31.7071,31.7958,31.7071,31.7603,6700.0
2012-04-18 14:30:00,35.75,35.77,35.71,35.71,7600.0,31.7426,31.7603,31.7071,31.7071,7600.0
2012-04-18 14:40:00,35.71,35.76,35.7,35.73,6800.0,31.7071,31.7515,31.6982,31.7248,6800.0
2012-04-18 14:50:00,35.74,35.75,35.73,35.73,3000.0,31.7337,31.7426,31.7248,31.7248,3000.0
2012-04-18 15:00:00,35.73,35.79,35.73,35.78,10900.0,31.7248,31.7781,31.7248,31.7692,10900.0
2012-04-18 15:10:00,35.77,35.79,35.74,35.76,7000.0,31.7603,31.7781,31.7337,31.7515,7000.0
2012-04-18 15:20:00,35.76,35.79,35.71,35.73,10200.0,31.7515,31.7781,31.7071,31.7248,10200.0
2012-04-18 15:30:00,35.74,35.76,35.72,35.72,8000.0,31.7337,31.7515,31.7159,31.7159,8000.0
2012-04-18 15:40:00,35.73,35.77,35.7,35.74,23900.0,31.7248,31.7603,31.6982,31.7337,23900.0
2012-04-18 15:50:00,35.72,35.76,35.68,35.7,36300.0,31.7159,31.7515,31.6804,31.6982,36300.0
2012-04-19 09:30:00,35.8,35.81,35.62,35.81,27900.0,31.787,31.7958,31.6271,31.7958,27900.0
2012-04-19 09:40:00,35.79,35.91,35.72,35.91,7100.0,31.7781,31.8846,31.7159,31.8846,7100.0
2012-04-19 09:50:00,35.87,35.91,35.87,35.91,6900.0,31.8491,31.8846,31.8491,31.8846,6900.0
2012-04-19 10:00:00,35.9,35.9,35.56,35.59,13900.0,31.8758,31.8758,31.5739,31.6005,13900.0
2012-04-19 10:10:00,35.6,35.71,35.6,35.69,4800.0,31.6094,31.7071,31.6094,31.6893,4800.0
2012-04-19 10:20:00,35.72,35.8,35.72,35.73,14300.0,31.7159,31.787,31.7159,31.7248,14300.0
2012-04-19 10:30:00,35.76,36.01,35.76,35.97,7100.0,31.7515,31.9734,31.7515,31.9379,7100.0
2012-04-19 10:40:00,35.98,36.0,35.94,35.95,4700.0,31.9468,31.9645,31.9113,31.9202,4700.0
2012-04-19 10:50:00,35.92,35.95,35.91,35.93,4400.0,31.8935,31.9202,31.8846,31.9024,4400.0
2012-04-19 11:00:00,35.93,35.98,35.93,35.95,4100.0,31.9024,31.9468,31.9024,31.9202,4100.0
2012-04-19 11:10:00,35.87,35.92,35.86,35.88,5300.0,31.8491,31.8935,31.8402,31.858,5300.0
2012-04-19 11:20:00,35.89,35.89,35.77,35.81,4600.0,31.8669,31.8669,31.7603,31.7958,4600.0
2012-04-19 11:30:00,35.82,35.83,35.73,35.78,3800.0,31.8047,31.8136,31.7248,31.7692,3800.0
2012-04-19 11:40:00,35.77,35.81,35.75,35.81,3300.0,31.7603,31.7958,31.7426,31.7958,3300.0
2012-04-19 11:50:00,35.83,35.83,35.78,35.78,2500.0,31.8136,31.8136,31.7692,31.7692,2500.0
2012-04-19 12:00:00,35.77,35.78,35.6,35.64,5900.0,31.7603,31.7692,31.6094,31.6449,5900.0
2012-04-19 12:10:00,35.62,35.68,35.59,35.66,5100.0,31.6271,31.6804,31.6005,31.6627,5100.0
2012-04-19 12:20:00,35.68,35.68,35.59,35.59,700.0,31.6804,31.6804,31.6005,31.6005,700.0
2012-04-19 12:30:00,35.57,35.69,35.57,35.66,3800.0,31.5828,31.6893,31.5828,31.6627,3800.0
2012-04-19 12:40:00,35.65,35.7,35.64,35.64,1900.0,31.6538,31.6982,31.6449,31.6449,1900.0
2012-04-19 12:50:00,35.67,35.7,35.66,35.66,3200.0,31.6715,31.6982,31.6627,31.6627,3200.0
2012-04-19 13:00:00,35.65,35.65,35.62,35.64,3000.0,31.6538,31.6538,31.6271,31.6449,3000.0
2012-04-19 13:10:00,35.62,35.64,35.56,35.6,3700.0,31.6271,31.6449,31.5739,31.6094,3700.0
2012-04-19 13:20:00,35.57,35.61,35.52,35.59,2900.0,31.5828,31.6183,31.5384,31.6005,2900.0
2012-04-19 13:30:00,35.58,35.62,35.56,35.57,3100.0,31.5916,31.6271,31.5739,31.5828,3100.0
2012-04-19 13:40:00,35.57,35.61,35.56,35.58,1300.0,31.5828,31.6183,31.5739,31.5916,1300.0
2012-04-19 13:50:00,35.6,35.6,35.47,35.47,3700.0,31.6094,31.6094,31.494,31.494,3700.0
2012-04-19 14:00:00,35.49,35.58,35.48,35.54,4900.0,31.5117,31.5916,31.5028,31.5561,4900.0
2012-04-19 14:10:00,35.53,35.53,35.43,35.46,11200.0,31.5472,31.5472,31.4584,31.4851,11200.0
2012-04-19 14:20:00,35.46,35.5,35.41,35.43,15200.0,31.4851,31.5206,31.4407,31.4584,15200.0
2012-04-19 14:30:00,35.43,35.43,35.29,35.35,5500.0,31.4584,31.4584,31.3341,31.3874,5500.0
2012-04-19 14:40:00,35.35,35.37,35.29,35.35,6600.0,31.3874,31.4052,31.3341,31.3874,6600.0
2012-04-19 14:50:00,35.37,35.41,35.33,35.41,4600.0,31.4052,31.4407,31.3697,31.4407,4600.0
2012-04-19 15:00:00,35.4,35.49,35.4,35.49,8400.0,31.4318,31.5117,31.4318,31.5117,8400.0
2012-04-19 15:10:00,35.48,35.51,35.44,35.46,15100.0,31.5028,31.5295,31.4673,31.4851,15100.0
2012-04-19 15:20:00,35.44,35.47,35.4,35.45,14400.0,31.4673,31.494,31.4318,31.4762,14400.0
2012-04-19 15:30:00,35.45,35.48,35.42,35.45,17200.0,31.4762,31.5028,31.4496,31.4762,17200.0
2012-04-19 15:40:00,35.45,35.51,35.43,35.51,23100.0,31.4762,31.5295,31.4584,31.5295,23100.0
2012-04-19 15:50:00,35.51,35.52,35.42,35.5,49300.0,31.5295,31.5384,31.4496,31.5206,49300.0
2012-04-20 09:30:00,35.7,35.71,35.45,35.63,10000.0,31.6982,31.7071,31.4762,31.636,10000.0
2012-04-20 09:40:00,35.61,35.63,35.44,35.47,8400.0,31.6183,31.636,31.4673,31.494,8400.0
2012-04-20 09:50:00,35.47,35.57,35.43,35.53,12200.0,31.494,31.5828,31.4584,31.5472,12200.0
2012-04-20 10:00:00,35.57,35.65,35.5,35.65,18000.0,31.5828,31.6538,31.5206,31.6538,18000.0
2012-04-20 10:10:00,35.66,35.74,35.64,35.68,9000.0,31.6627,31.7337,31.6449,31.6804,9000.0
2012-04-20 10:20:00,35.7,35.78,35.69,35.78,3700.0,31.6982,31.7692,31.6893,31.7692,3700.0
2012-04-20 10:30:00,35.75,35.81,35.75,35.81,5100.0,31.7426,31.7958,31.7426,31.7958,5100.0
2012-04-20 10:40:00,35.83,35.83,35.78,35.78,2700.0,31.8136,31.8136,31.7692,31.7692,2700.0
2012-04-20 10:50:00,35.84,35.85,35.77,35.85,2200.0,31.8225,31.8314,31.7603,31.8314,2200.0
2012-04-20 11:00:00,35.82,35.84,35.79,35.81,3400.0,31.8047,31.8225,31.7781,31.7958,3400.0
2012-04-20 11:10:00,35.81,35.83,35.78,35.81,3900.0,31.7958,31.8136,31.7692,31.7958,3900.0
2012-04-20 11:20:00,35.83,35.88,35.8,35.83,4500.0,31.8136,31.858,31.787,31.8136,4500.0
2012-04-20 11:30:00,35.84,35.89,35.83,35.83,2300.0,31.8225,31.8669,31.8136,31.8136,2300.0
2012-04-20 11:40:00,35.84,35.88,35.82,35.88,1900.0,31.8225,31.858,31.8047,31.858,1900.0
2012-04-20 11:50:00,35.88,35.91,35.84,35.85,5400.0,31.858,31.8846,31.8225,31.8314,5400.0
2012-04-20 12:00:00,35.87,35.89,35.83,35.83,2200.0,31.8491,31.8669,31.8136,31.8136,2200.0
2012-04-20 12:10:00,35.87,35.88,35.86,35.88,2100.0,31.8491,31.858,31.8402,31.858,2100.0
2012-04-20 12:20:00,35.87,35.9,35.87,35.87,3300.0,31.8491,31.8758,31.8491,31.8491,3300.0
2012-04-20 12:30:00,35.85,35.88,35.84,35.88,3700.0,31.8314,31.858,31.8225,31.858,3700.0
2012-04-20 12:40:00,35.88,35.88,35.79,35.82,4000.0,31.858,31.858,31.7781,31.8047,4000.0
2012-04-20 12:50:00,35.85,35.86,35.83,35.83,5000.0,31.8314,31.8402,31.8136,31.8136,5000.0
2012-04-20 13:00:00,35.84,35.87,35.82,35.84,6700.0,31.8225,31.8491,31.8047,31.8225,6700.0
2012-04-20 13:10:00,35.85,35.9,35.85,35.87,4700.0,31.8314,31.8758,31.8314,31.8491,4700.0
2012-04-20 13:20:00,35.86,35.88,35.84,35.85,7200.0,31.8402,31.858,31.8225,31.8314,7200.0
2012-04-20 13:30:00,35.85,35.85,35.8,35.84,5800.0,31.8314,31.8314,31.787,31.8225,5800.0
2012-04-20 13:40:00,35.84,35.84,35.8,35.81,4900.0,31.8225,31.8225,31.787,31.7958,4900.0
2012-04-20 13:50:00,35.82,35.82,35.69,35.71,17700.0,31.8047,31.8047,31.6893,31.7071,17700.0
2012-04-20 14:00:00,35.73,35.73,35.66,35.68,11600.0,31.7248,31.7248,31.6627,31.6804,11600.0
2012-04-20 14:10:00,35.67,35.71,35.63,35.63,8100.0,31.6715,31.7071,31.636,31.636,8100.0
2012-04-20 14:20:00,35.62,35.63,35.57,35.59,21900.0,31.6271,31.636,31.5828,31.6005,21900.0
2012-04-20 14:30:00,35.57,35.58,35.54,35.55,10900.0,31.5828,31.5916,31.5561,31.565,10900.0
2012-04-20 14:40:00,35.56,35.56,35.49,35.5,12700.0,31.5739,31.5739,31.5117,31.5206,12700.0
2012-04-20 14:50:00,35.5,35.51,35.47,35.51,11700.0,31.5206,31.5295,31.494,31.5295,11700.0
2012-04-20 15:00:00,35.51,35.59,35.49,35.56,7800.0,31.5295,31.6005,31.5117,31.5739,7800.0
2012-04-20 15:10:00,35.54,35.57,35.52,35.53,7500.0,31.5561,31.5828,31.5384,31.5472,7500.0
2012-04-20 15:20:00,35.54,35.55,35.47,35.52,10100.0,31.5561,31.565,31.494,31.5384,10100.0
2012-04-20 15:30:00,35.53,35.58,35.51,35.53,12000.0,31.5472,31.5916,31.5295,31.5472,12000.0
2012-04-20 15:40:00,35.54,35.56,35.48,35.52,17300.0,31.5561,31.5739,31.5028,31.5384,17300.0
2012-04-20 15:50:00,35.53,35.53,35.43,35.43,35300.0,31.5472,31.5472,31.4584,31.4584,35300.0
2012-04-23 09:30:00,35.03,35.06,34.82,34.93,7800.0,31.1033,31.1299,30.9168,31.0145,7800.0
2012-04-23 09:40:00,34.97,35.01,34.95,34.97,3200.0,31.05,31.0855,31.0322,31.05,3200.0
2012-04-23 09:50:00,34.94,34.96,34.86,34.9,4400.0,31.0234,31.0411,30.9523,30.9879,4400.0
2012-04-23 10:00:00,34.86,34.91,34.72,34.78,49600.0,30.9523,30.9967,30.828,30.8813,49600.0
2012-04-23 10:10:00,34.77,34.83,34.72,34.72,7200.0,30.8724,30.9257,30.828,30.828,7200.0
2012-04-23 10:20:00,34.74,34.83,34.7,34.82,3700.0,30.8458,30.9257,30.8103,30.9168,3700.0
2012-04-23 10:30:00,34.8,34.8,34.72,34.76,5000.0,30.8991,30.8991,30.828,30.8635,5000.0
2012-04-23 10:40:00,34.77,34.82,34.65,34.81,51500.0,30.8724,30.9168,30.7659,30.9079,51500.0
2012-04-23 10:50:00,34.81,34.87,34.8,34.82,10000.0,30.9079,30.9612,30.8991,30.9168,10000.0
2012-04-23 11:00:00,34.82,34.87,34.82,34.85,3000.0,30.9168,30.9612,30.9168,30.9435,3000.0
2012-04-23 11:10:00,34.87,34.88,34.82,34.83,4800.0,30.9612,30.9701,30.9168,30.9257,4800.0
2012-04-23 11:20:00,34.84,34.9,34.83,34.86,5900.0,30.9346,30.9879,30.9257,30.9523,5900.0
2012-04-23 11:30:00,34.86,34.93,34.84,34.92,7300.0,30.9523,31.0145,30.9346,31.0056,7300.0
2012-04-23 11:40:00,34.93,34.94,34.91,34.94,4800.0,31.0145,31.0234,30.9967,31.0234,4800.0
2012-04-23 11:50:00,34.92,34.96,34.9,34.96,8600.0,31.0056,31.0411,30.9879,31.0411,8600.0
2012-04-23 12:00:00,34.95,35.07,34.94,35.03,23900.0,31.0322,31.1388,31.0234,31.1033,23900.0
2012-04-23 12:10:00,35.01,35.02,35.0,35.02,4100.0,31.0855,31.0944,31.0766,31.0944,4100.0
2012-04-23 12:20:00,35.01,35.04,35.01,35.02,4000.0,31.0855,31.1122,31.0855,31.0944,4000.0
2012-04-23 12:30:00,35.03,35.04,35.01,35.02,6200.0,31.1033,31.1122,31.0855,31.0944,6200.0
2012-04-23 12:40:00,35.01,35.02,35.0,35.02,2400.0,31.0855,31.0944,31.0766,31.0944,2400.0
2012-04-23 12:50:00,35.02,35.02,35.0,35.02,2000.0,31.0944,31.0944,31.0766,31.0944,2000.0
2012-04-23 13:00:00,35.01,35.02,35.0,35.02,5800.0,31.0855,31.0944,31.0766,31.0944,5800.0
2012-04-23 13:10:00,35.02,35.03,35.0,35.02,5500.0,31.0944,31.1033,31.0766,31.0944,5500.0
2012-04-23 13:20:00,35.01,35.03,35.01,35.02,5200.0,31.0855,31.1033,31.0855,31.0944,5200.0
2012-04-23 13:30:00,35.04,35.07,35.01,35.07,7700.0,31.1122,31.1388,31.0855,31.1388,7700.0
2012-04-23 13:40:00,35.06,35.06,35.01,35.02,4000.0,31.1299,31.1299,31.0855,31.0944,4000.0
2012-04-23 13:50:00,35.04,35.04,35.01,35.03,2900.0,31.1122,31.1122,31.0855,31.1033,2900.0
2012-04-23 14:00:00,35.03,35.04,35.0,35.02,17500.0,31.1033,31.1122,31.0766,31.0944,17500.0
2012-04-23 14:10:00,35.01,35.08,35.01,35.04,6300.0,31.0855,31.1477,31.0855,31.1122,6300.0
2012-04-23 14:20:00,35.07,35.14,35.07,35.09,8100.0,31.1388,31.201,31.1388,31.1566,8100.0
2012-04-23 14:30:00,35.12,35.14,35.1,35.12,9000.0,31.1832,31.201,31.1654,31.1832,9000.0
2012-04-23 14:40:00,35.1,35.11,35.03,35.1,6300.0,31.1654,31.1743,31.1033,31.1654,6300.0
2012-04-23 14:50:00,35.09,35.1,35.06,35.06,1700.0,31.1566,31.1654,31.1299,31.1299,1700.0
2012-04-23 15:00:00,35.05,35.12,35.05,35.1,8400.0,31.121,31.1832,31.121,31.1654,8400.0
2012-04-23 15:10:00,35.09,35.14,35.07,35.12,5900.0,31.1566,31.201,31.1388,31.1832,5900.0
2012-04-23 15:20:00,35.12,35.17,35.1,35.17,8100.0,31.1832,31.2276,31.1654,31.2276,8100.0
2012-04-23 15:30:00,35.17,35.2,35.15,35.18,9400.0,31.2276,31.2542,31.2098,31.2365,9400.0
2012-04-23 15:40:00,35.17,35.2,35.15,35.16,32500.0,31.2276,31.2542,31.2098,31.2187,32500.0
2012-04-23 15:50:00,35.14,35.19,35.13,35.15,38400.0,31.201,31.2453,31.1921,31.2098,38400.0
2012-04-24 09:30:00,35.15,35.28,35.12,35.16,4400.0,31.2098,31.3253,31.1832,31.2187,4400.0
2012-04-24 09:40:00,35.16,35.34,35.14,35.34,4700.0,31.2187,31.3785,31.201,31.3785,4700.0
2012-04-24 09:50:00,35.34,35.4,35.29,35.29,8700.0,31.3785,31.4318,31.3341,31.3341,8700.0
2012-04-24 10:00:00,35.29,35.4,35.29,35.37,10700.0,31.3341,31.4318,31.3341,31.4052,10700.0
2012-04-24 10:10:00,35.4,35.4,35.36,35.38,6100.0,31.4318,31.4318,31.3963,31.414,6100.0
2012-04-24 10:20:00,35.36,35.39,35.32,35.38,4600.0,31.3963,31.4229,31.3608,31.414,4600.0
2012-04-24 10:30:00,35.4,35.4,35.34,35.36,2200.0,31.4318,31.4318,31.3785,31.3963,2200.0
2012-04-24 10:40:00,35.37,35.41,35.37,35.39,2700.0,31.4052,31.4407,31.4052,31.4229,2700.0
2012-04-24 10:50:00,35.4,35.41,35.36,35.36,5300.0,31.4318,31.4407,31.3963,31.3963,5300.0
2012-04-24 11:00:00,35.36,35.37,35.31,35.36,4800.0,31.3963,31.4052,31.3519,31.3963,4800.0
2012-04-24 11:10:00,35.37,35.48,35.37,35.48,3100.0,31.4052,31.5028,31.4052,31.5028,3100.0
2012-04-24 11:20:00,35.48,35.5,35.46,35.48,4300.0,31.5028,31.5206,31.4851,31.5028,4300.0
2012-04-24 11:30:00,35.5,35.52,35.46,35.47,5700.0,31.5206,31.5384,31.4851,31.494,5700.0
2012-04-24 11:40:00,35.48,35.51,35.46,35.49,7200.0,31.5028,31.5295,31.4851,31.5117,7200.0
2012-04-24 11:50:00,35.5,35.53,35.49,35.49,2600.0,31.5206,31.5472,31.5117,31.5117,2600.0
2012-04-24 12:00:00,35.48,35.53,35.48,35.52,6100.0,31.5028,31.5472,31.5028,31.5384,6100.0
2012-04-24 12:10:00,35.52,35.52,35.48,35.51,3900.0,31.5384,31.5384,31.5028,31.5295,3900.0
2012-04-24 12:20:00,35.49,35.52,35.48,35.5,3900.0,31.5117,31.5384,31.5028,31.5206,3900.0
2012-04-24 12:30:00,35.51,35.52,35.47,35.48,6600.0,31.5295,31.5384,31.494,31.5028,6600.0
2012-04-24 12:40:00,35.47,35.51,35.44,35.51,23500.0,31.494,31.5295,31.4673,31.5295,23500.0
2012-04-24 12:50:00,35.51,35.58,35.48,35.56,129100.0,31.5295,31.5916,31.5028,31.5739,129100.0
2012-04-24 13:00:00,35.56,35.58,35.56,35.56,7400.0,31.5739,31.5916,31.5739,31.5739,7400.0
2012-04-24 13:10:00,35.56,35.57,35.54,35.55,6000.0,31.5739,31.5828,31.5561,31.565,6000.0
2012-04-24 13:20:00,35.55,35.56,35.54,35.56,4300.0,31.565,31.5739,31.5561,31.5739,4300.0
2012-04-24 13:30:00,35.55,35.59,35.54,35.58,8700.0,31.565,31.6005,31.5561,31.5916,8700.0
2012-04-24 13:40:00,35.57,35.59,35.57,35.59,7800.0,31.5828,31.6005,31.5828,31.6005,7800.0
2012-04-24 13:50:00,35.59,35.61,35.53,35.55,9200.0,31.6005,31.6183,31.5472,31.565,9200.0
2012-04-24 14:00:00,35.55,35.56,35.5,35.56,10400.0,31.565,31.5739,31.5206,31.5739,10400.0
2012-04-24 14:10:00,35.55,35.55,35.48,35.51,19400.0,31.565,31.565,31.5028,31.5295,19400.0
2012-04-24 14:20:00,35.52,35.53,35.48,35.51,12400.0,31.5384,31.5472,31.5028,31.5295,12400.0
2012-04-24 14:30:00,35.51,35.54,35.49,35.52,19300.0,31.5295,31.5561,31.5117,31.5384,19300.0
2012-04-24 14:40:00,35.5,35.52,35.48,35.52,6900.0,31.5206,31.5384,31.5028,31.5384,6900.0
2012-04-24 14:50:00,35.53,35.55,35.51,35.54,13800.0,31.5472,31.565,31.5295,31.5561,13800.0
2012-04-24 15:00:00,35.55,35.55,35.51,35.54,11700.0,31.565,31.565,31.5295,31.5561,11700.0
2012-04-24 15:10:00,35.54,35.54,35.48,35.49,8600.0,31.5561,31.5561,31.5028,31.5117,8600.0
2012-04-24 15:20:00,35.49,35.54,35.48,35.5,10600.0,31.5117,31.5561,31.5028,31.5206,10600.0
2012-04-24 15:30:00,35.49,35.53,35.49,35.51,12700.0,31.5117,31.5472,31.5117,31.5295,12700.0
2012-04-24 15:40:00,35.51,35.56,35.48,35.54,26600.0,31.5295,31.5739,31.5028,31.5561,26600.0
2012-04-24 15:50:00,35.54,35.61,35.52,35.61,31100.0,31.5561,31.6183,31.5384,31.6183,31100.0
2012-04-25 09:30:00,36.04,36.23,35.99,36.19,11300.0,32.0001,32.1688,31.9557,32.1333,11300.0
2012-04-25 09:40:00,36.2,36.31,36.2,36.29,29100.0,32.1421,32.2398,32.1421,32.222,29100.0
2012-04-25 09:50:00,36.31,36.37,36.23,36.35,11700.0,32.2398,32.2931,32.1688,32.2753,11700.0
2012-04-25 10:00:00,36.32,36.34,36.28,36.34,15700.0,32.2487,32.2664,32.2132,32.2664,15700.0
2012-04-25 10:10:00,36.34,36.36,36.28,36.3,22700.0,32.2664,32.2842,32.2132,32.2309,22700.0
2012-04-25 10:20:00,36.3,36.31,36.25,36.25,19900.0,32.2309,32.2398,32.1865,32.1865,19900.0
2012-04-25 10:30:00,36.25,36.25,36.2,36.22,20800.0,32.1865,32.1865,32.1421,32.1599,20800.0
2012-04-25 10:40:00,36.23,36.3,36.23,36.29,8100.0,32.1688,32.2309,32.1688,32.222,8100.0
2012-04-25 10:50:00,36.28,36.3,36.28,36.28,9000.0,32.2132,32.2309,32.2132,32.2132,9000.0
2012-04-25 11:00:00,36.28,36.28,36.15,36.16,30700.0,32.2132,32.2132,32.0977,32.1066,30700.0
2012-04-25 11:10:00,36.15,36.19,36.09,36.09,49400.0,32.0977,32.1333,32.0445,32.0445,49400.0
2012-04-25 11:20:00,36.1,36.15,36.1,36.15,15900.0,32.0533,32.0977,32.0533,32.0977,15900.0
2012-04-25 11:30:00,36.15,36.15,36.12,36.15,17200.0,32.0977,32.0977,32.0711,32.0977,17200.0
2012-04-25 11:40:00,36.15,36.16,36.14,36.14,15900.0,32.0977,32.1066,32.0889,32.0889,15900.0
2012-04-25 11:50:00,36.14,36.15,36.05,36.1,55000.0,32.0889,32.0977,32.0089,32.0533,55000.0
2012-04-25 12:00:00,36.1,36.12,36.02,36.09,79000.0,32.0533,32.0711,31.9823,32.0445,79000.0
2012-04-25 12:10:00,36.09,36.09,36.0,36.03,103100.0,32.0445,32.0445,31.9645,31.9912,103100.0
2012-04-25 12:20:00,36.04,36.04,35.98,36.01,58700.0,32.0001,32.0001,31.9468,31.9734,58700.0
2012-04-25 12:30:00,36.01,36.04,35.94,35.96,40400.0,31.9734,32.0001,31.9113,31.929,40400.0
2012-04-25 12:40:00,35.95,36.05,35.95,35.97,59200.0,31.9202,32.0089,31.9202,31.9379,59200.0
2012-04-25 12:50:00,35.98,36.0,35.92,35.95,63900.0,31.9468,31.9645,31.8935,31.9202,63900.0
2012-04-25 13:00:00,35.95,35.97,35.86,35.87,39800.0,31.9202,31.9379,31.8402,31.8491,39800.0
2012-04-25 13:10:00,35.87,36.09,35.8,36.09,112700.0,31.8491,32.0445,31.787,32.0445,112700.0
2012-04-25 13:20:00,36.08,36.11,36.07,36.11,12200.0,32.0356,32.0622,32.0267,32.0622,12200.0
2012-04-25 13:30:00,36.11,36.15,36.09,36.13,10200.0,32.0622,32.0977,32.0445,32.08,10200.0
2012-04-25 13:40:00,36.16,36.18,36.12,36.15,59500.0,32.1066,32.1244,32.0711,32.0977,59500.0
2012-04-25 13:50:00,36.17,36.3,36.17,36.3,11700.0,32.1155,32.2309,32.1155,32.2309,11700.0
2012-04-25 14:00:00,36.3,36.3,36.25,36.29,16600.0,32.2309,32.2309,32.1865,32.222,16600.0
2012-04-25 14:10:00,36.3,36.35,36.16,36.2,49900.0,32.2309,32.2753,32.1066,32.1421,49900.0
2012-04-25 14:20:00,36.2,36.25,36.08,36.09,77400.0,32.1421,32.1865,32.0356,32.0445,77400.0
2012-04-25 14:30:00,36.09,36.15,36.08,36.13,35100.0,32.0445,32.0977,32.0356,32.08,35100.0
2012-04-25 14:40:00,36.13,36.2,36.13,36.2,64300.0,32.08,32.1421,32.08,32.1421,64300.0
2012-04-25 14:50:00,36.19,36.2,36.09,36.11,49400.0,32.1333,32.1421,32.0445,32.0622,49400.0
2012-04-25 15:00:00,36.11,36.11,36.0,36.02,134600.0,32.0622,32.0622,31.9645,31.9823,134600.0
2012-04-25 15:10:00,36.02,36.11,36.0,36.07,123000.0,31.9823,32.0622,31.9645,32.0267,123000.0
2012-04-25 15:20:00,36.07,36.12,36.02,36.06,179500.0,32.0267,32.0711,31.9823,32.0178,179500.0
2012-04-25 15:30:00,36.08,36.11,36.04,36.05,65600.0,32.0356,32.0622,32.0001,32.0089,65600.0
2012-04-25 15:40:00,36.06,36.13,36.05,36.07,199800.0,32.0178,32.08,32.0089,32.0267,199800.0
2012-04-25 15:50:00,36.07,36.11,36.03,36.09,183800.0,32.0267,32.0622,31.9912,32.0445,183800.0
2012-04-26 09:30:00,36.09,36.21,36.04,36.1,14900.0,32.0445,32.151,32.0001,32.0533,14900.0
2012-04-26 09:40:00,36.13,36.23,36.09,36.23,11500.0,32.08,32.1688,32.0445,32.1688,11500.0
2012-04-26 09:50:00,36.22,36.29,36.16,36.18,11900.0,32.1599,32.222,32.1066,32.1244,11900.0
2012-04-26 10:00:00,36.18,36.23,36.15,36.22,22200.0,32.1244,32.1688,32.0977,32.1599,22200.0
2012-04-26 10:10:00,36.21,36.21,36.17,36.18,15700.0,32.151,32.151,32.1155,32.1244,15700.0
2012-04-26 10:20:00,36.18,36.19,36.12,36.19,12500.0,32.1244,32.1333,32.0711,32.1333,12500.0
2012-04-26 10:30:00,36.19,36.24,36.17,36.24,12600.0,32.1333,32.1776,32.1155,32.1776,12600.0
2012-04-26 10:40:00,36.24,36.29,36.22,36.29,17300.0,32.1776,32.222,32.1599,32.222,17300.0
2012-04-26 10:50:00,36.27,36.27,36.14,36.16,20900.0,32.2043,32.2043,32.0889,32.1066,20900.0
2012-04-26 11:00:00,36.17,36.2,36.08,36.09,41800.0,32.1155,32.1421,32.0356,32.0445,41800.0
2012-04-26 11:10:00,36.09,36.16,36.07,36.15,31800.0,32.0445,32.1066,32.0267,32.0977,31800.0
2012-04-26 11:20:00,36.15,36.25,36.05,36.24,35200.0,32.0977,32.1865,32.0089,32.1776,35200.0
2012-04-26 11:30:00,36.24,36.28,36.22,36.27,14800.0,32.1776,32.2132,32.1599,32.2043,14800.0
2012-04-26 11:40:00,36.27,36.31,36.25,36.31,4300.0,32.2043,32.2398,32.1865,32.2398,4300.0
2012-04-26 11:50:00,36.3,36.34,36.28,36.34,8100.0,32.2309,32.2664,32.2132,32.2664,8100.0
2012-04-26 12:00:00,36.35,36.4,36.33,36.4,36600.0,32.2753,32.3197,32.2576,32.3197,36600.0
2012-04-26 12:10:00,36.41,36.41,36.38,36.41,5700.0,32.3286,32.3286,32.302,32.3286,5700.0
2012-04-26 12:20:00,36.41,36.42,36.39,36.4,5700.0,32.3286,32.3375,32.3108,32.3197,5700.0
2012-04-26 12:30:00,36.4,36.43,36.38,36.38,11700.0,32.3197,32.3463,32.302,32.302,11700.0
2012-04-26 12:40:00,36.39,36.39,36.31,36.33,14300.0,32.3108,32.3108,32.2398,32.2576,14300.0
2012-04-26 12:50:00,36.34,36.34,36.13,36.16,31700.0,32.2664,32.2664,32.08,32.1066,31700.0
2012-04-26 13:00:00,36.16,36.38,36.16,36.36,67800.0,32.1066,32.302,32.1066,32.2842,67800.0
2012-04-26 13:10:00,36.36,36.41,36.33,36.38,20800.0,32.2842,32.3286,32.2576,32.302,20800.0
2012-04-26 13:20:00,36.37,36.37,36.32,36.36,9900.0,32.2931,32.2931,32.2487,32.2842,9900.0
2012-04-26 13:30:00,36.36,36.41,36.32,36.39,8900.0,32.2842,32.3286,32.2487,32.3108,8900.0
2012-04-26 13:40:00,36.39,36.4,36.32,36.33,20000.0,32.3108,32.3197,32.2487,32.2576,20000.0
2012-04-26 13:50:00,36.35,36.43,36.3,36.4,50100.0,32.2753,32.3463,32.2309,32.3197,50100.0
2012-04-26 14:00:00,36.41,36.52,36.41,36.43,32300.0,32.3286,32.4263,32.3286,32.3463,32300.0
2012-04-26 14:10:00,36.41,36.55,36.37,36.54,39000.0,32.3286,32.4529,32.2931,32.444,39000.0
2012-04-26 14:20:00,36.54,36.57,36.54,36.55,9300.0,32.444,32.4707,32.444,32.4529,9300.0
2012-04-26 14:30:00,36.55,36.6,36.53,36.6,14100.0,32.4529,32.4973,32.4351,32.4973,14100.0
2012-04-26 14:40:00,36.61,36.61,36.52,36.54,15500.0,32.5062,32.5062,32.4263,32.444,15500.0
2012-04-26 14:50:00,36.55,36.66,36.55,36.64,11700.0,32.4529,32.5506,32.4529,32.5328,11700.0
2012-04-26 15:00:00,36.65,36.7,36.65,36.69,16800.0,32.5417,32.5861,32.5417,32.5772,16800.0
2012-04-26 15:10:00,36.68,36.74,36.66,36.72,27100.0,32.5683,32.6216,32.5506,32.6038,27100.0
2012-04-26 15:20:00,36.72,36.73,36.64,36.68,49600.0,32.6038,32.6127,32.5328,32.5683,49600.0
2012-04-26 15:30:00,36.68,36.79,36.67,36.77,64200.0,32.5683,32.666,32.5594,32.6482,64200.0
2012-04-26 15:40:00,36.77,36.85,36.74,36.83,69000.0,32.6482,32.7193,32.6216,32.7015,69000.0
2012-04-26 15:50:00,36.84,36.86,36.77,36.8,111000.0,32.7104,32.7281,32.6482,32.6749,111000.0
2012-04-27 09:30:00,36.95,36.95,36.76,36.92,7500.0,32.8081,32.8081,32.6394,32.7814,7500.0
2012-04-27 09:40:00,36.95,36.95,36.5,36.55,11600.0,32.8081,32.8081,32.4085,32.4529,11600.0
2012-04-27 09:50:00,36.55,36.68,36.43,36.63,5800.0,32.4529,32.5683,32.3463,32.5239,5800.0
2012-04-27 10:00:00,36.61,36.62,36.48,36.49,11200.0,32.5062,32.515,32.3907,32.3996,11200.0
2012-04-27 10:10:00,36.52,36.55,36.46,36.55,38300.0,32.4263,32.4529,32.373,32.4529,38300.0
2012-04-27 10:20:00,36.56,36.56,36.47,36.5,7400.0,32.4618,32.4618,32.3819,32.4085,7400.0
2012-04-27 10:30:00,36.5,36.55,36.45,36.52,6600.0,32.4085,32.4529,32.3641,32.4263,6600.0
2012-04-27 10:40:00,36.53,36.57,36.51,36.54,4200.0,32.4351,32.4707,32.4174,32.444,4200.0
2012-04-27 10:50:00,36.55,36.65,36.54,36.65,12600.0,32.4529,32.5417,32.444,32.5417,12600.0
2012-04-27 11:00:00,36.65,36.71,36.64,36.69,19100.0,32.5417,32.595,32.5328,32.5772,19100.0
2012-04-27 11:10:00,36.71,36.72,36.68,36.7,22700.0,32.595,32.6038,32.5683,32.5861,22700.0
2012-04-27 11:20:00,36.71,36.79,36.71,36.77,10600.0,32.595,32.666,32.595,32.6482,10600.0
2012-04-27 11:30:00,36.77,36.77,36.7,36.75,18400.0,32.6482,32.6482,32.5861,32.6305,18400.0
2012-04-27 11:40:00,36.73,36.78,36.73,36.76,6100.0,32.6127,32.6571,32.6127,32.6394,6100.0
2012-04-27 11:50:00,36.75,36.75,36.7,36.72,7800.0,32.6305,32.6305,32.5861,32.6038,7800.0
2012-04-27 12:00:00,36.71,36.74,36.7,36.73,5600.0,32.595,32.6216,32.5861,32.6127,5600.0
2012-04-27 12:10:00,36.74,36.79,36.72,36.79,8000.0,32.6216,32.666,32.6038,32.666,8000.0
2012-04-27 12:20:00,36.79,36.81,36.78,36.79,12100.0,32.666,32.6838,32.6571,32.666,12100.0
2012-04-27 12:30:00,36.78,36.78,36.71,36.72,8500.0,32.6571,32.6571,32.595,32.6038,8500.0
2012-04-27 12:40:00,36.71,36.72,36.7,36.71,6300.0,32.595,32.6038,32.5861,32.595,6300.0
2012-04-27 12:50:00,36.71,36.72,36.71,36.72,2200.0,32.595,32.6038,32.595,32.6038,2200.0
2012-04-27 13:00:00,36.72,36.74,36.71,36.74,3300.0,32.6038,32.6216,32.595,32.6216,3300.0
2012-04-27 13:10:00,36.73,36.75,36.73,36.73,2000.0,32.6127,32.6305,32.6127,32.6127,2000.0
2012-04-27 13:20:00,36.74,36.79,36.74,36.79,4200.0,32.6216,32.666,32.6216,32.666,4200.0
2012-04-27 13:30:00,36.79,36.86,36.78,36.83,11400.0,32.666,32.7281,32.6571,32.7015,11400.0
2012-04-27 13:40:00,36.82,36.86,36.78,36.8,20500.0,32.6926,32.7281,32.6571,32.6749,20500.0
2012-04-27 13:50:00,36.81,36.81,36.79,36.8,9300.0,32.6838,32.6838,32.666,32.6749,9300.0
2012-04-27 14:00:00,36.81,36.83,36.79,36.83,9200.0,32.6838,32.7015,32.666,32.7015,9200.0
2012-04-27 14:10:00,36.83,36.85,36.83,36.84,10000.0,32.7015,32.7193,32.7015,32.7104,10000.0
2012-04-27 14:20:00,36.85,36.87,36.85,36.86,10300.0,32.7193,32.737,32.7193,32.7281,10300.0
2012-04-27 14:30:00,36.86,36.87,36.85,36.87,7200.0,32.7281,32.737,32.7193,32.737,7200.0
2012-04-27 14:40:00,36.87,36.87,36.86,36.87,7700.0,32.737,32.737,32.7281,32.737,7700.0
2012-04-27 14:50:00,36.87,36.87,36.84,36.85,17500.0,32.737,32.737,32.7104,32.7193,17500.0
2012-04-27 15:00:00,36.85,36.85,36.81,36.83,16500.0,32.7193,32.7193,32.6838,32.7015,16500.0
2012-04-27 15:10:00,36.83,36.84,36.77,36.77,21500.0,32.7015,32.7104,32.6482,32.6482,21500.0
2012-04-27 15:20:00,36.78,36.83,36.77,36.82,34400.0,32.6571,32.7015,32.6482,32.6926,34400.0
2012-04-27 15:30:00,36.82,36.82,36.78,36.79,20600.0,32.6926,32.6926,32.6571,32.666,20600.0
2012-04-27 15:40:00,36.79,36.86,36.77,36.8,49100.0,32.666,32.7281,32.6482,32.6749,49100.0
2012-04-27 15:50:00,36.8,36.89,36.79,36.81,77100.0,32.6749,32.7548,32.666,32.6838,77100.0
2012-04-30 09:30:00,36.73,36.8,36.64,36.77,5200.0,32.6127,32.6749,32.5328,32.6482,5200.0
2012-04-30 09:40:00,36.82,36.82,36.57,36.57,3900.0,32.6926,32.6926,32.4707,32.4707,3900.0
2012-04-30 09:50:00,36.57,36.59,36.41,36.41,3900.0,32.4707,32.4884,32.3286,32.3286,3900.0
2012-04-30 10:00:00,36.39,36.46,36.32,36.44,4800.0,32.3108,32.373,32.2487,32.3552,4800.0
2012-04-30 10:10:00,36.45,36.51,36.42,36.45,6200.0,32.3641,32.4174,32.3375,32.3641,6200.0
2012-04-30 10:20:00,36.45,36.61,36.45,36.61,17200.0,32.3641,32.5062,32.3641,32.5062,17200.0
2012-04-30 10:30:00,36.6,36.66,36.55,36.66,7700.0,32.4973,32.5506,32.4529,32.5506,7700.0
2012-04-30 10:40:00,36.67,36.77,36.67,36.69,10500.0,32.5594,32.6482,32.5594,32.5772,10500.0
2012-04-30 10:50:00,36.7,36.72,36.66,36.67,39200.0,32.5861,32.6038,32.5506,32.5594,39200.0
2012-04-30 11:00:00,36.66,36.76,36.65,36.74,15100.0,32.5506,32.6394,32.5417,32.6216,15100.0
2012-04-30 11:10:00,36.75,36.75,36.68,36.73,9800.0,32.6305,32.6305,32.5683,32.6127,9800.0
2012-04-30 11:20:00,36.73,36.81,36.73,36.73,21600.0,32.6127,32.6838,32.6127,32.6127,21600.0
2012-04-30 11:30:00,36.73,36.74,36.7,36.74,7700.0,32.6127,32.6216,32.5861,32.6216,7700.0
2012-04-30 11:40:00,36.74,36.8,36.68,36.79,19800.0,32.6216,32.6749,32.5683,32.666,19800.0
2012-04-30 11:50:00,36.79,36.84,36.76,36.84,4900.0,32.666,32.7104,32.6394,32.7104,4900.0
2012-04-30 12:00:00,36.83,36.93,36.81,36.81,21400.0,32.7015,32.7903,32.6838,32.6838,21400.0
2012-04-30 12:10:00,36.81,36.81,36.78,36.79,2300.0,32.6838,32.6838,32.6571,32.666,2300.0
2012-04-30 12:20:00,36.79,36.84,36.79,36.84,4200.0,32.666,32.7104,32.666,32.7104,4200.0
2012-04-30 12:30:00,36.83,36.91,36.81,36.91,28800.0,32.7015,32.7725,32.6838,32.7725,28800.0
2012-04-30 12:40:00,36.9,36.91,36.87,36.88,15200.0,32.7637,32.7725,32.737,32.7459,15200.0
2012-04-30 12:50:00,36.88,36.91,36.87,36.87,8900.0,32.7459,32.7725,32.737,32.737,8900.0
2012-04-30 13:00:00,36.87,36.88,36.84,36.84,2200.0,32.737,32.7459,32.7104,32.7104,2200.0
2012-04-30 13:10:00,36.85,36.9,36.85,36.89,4400.0,32.7193,32.7637,32.7193,32.7548,4400.0
2012-04-30 13:20:00,36.89,36.9,36.85,36.88,9900.0,32.7548,32.7637,32.7193,32.7459,9900.0
2012-04-30 13:30:00,36.88,36.88,36.81,36.84,6500.0,32.7459,32.7459,32.6838,32.7104,6500.0
2012-04-30 13:40:00,36.84,36.91,36.83,36.91,14900.0,32.7104,32.7725,32.7015,32.7725,14900.0
2012-04-30 13:50:00,36.91,36.92,36.88,36.92,4000.0,32.7725,32.7814,32.7459,32.7814,4000.0
2012-04-30 14:00:00,36.93,36.94,36.84,36.87,93800.0,32.7903,32.7992,32.7104,32.737,93800.0
2012-04-30 14:10:00,36.86,36.87,36.84,36.85,5800.0,32.7281,32.737,32.7104,32.7193,5800.0
2012-04-30 14:20:00,36.86,36.86,36.84,36.86,3700.0,32.7281,32.7281,32.7104,32.7281,3700.0
2012-04-30 14:30:00,36.86,36.86,36.7,36.71,10500.0,32.7281,32.7281,32.5861,32.595,10500.0
2012-04-30 14:40:00,36.72,36.75,36.69,36.73,14800.0,32.6038,32.6305,32.5772,32.6127,14800.0
2012-04-30 14:50:00,36.74,36.75,36.71,36.73,13800.0,32.6216,32.6305,32.595,32.6127,13800.0
2012-04-30 15:00:00,36.73,36.75,36.71,36.72,10900.0,32.6127,32.6305,32.595,32.6038,10900.0
2012-04-30 15:10:00,36.71,36.73,36.69,36.7,20700.0,32.595,32.6127,32.5772,32.5861,20700.0
2012-04-30 15:20:00,36.71,36.76,36.71,36.71,20300.0,32.595,32.6394,32.595,32.595,20300.0
2012-04-30 15:30:00,36.72,36.78,36.72,36.76,16100.0,32.6038,32.6571,32.6038,32.6394,16100.0
2012-04-30 15:40:00,36.76,36.8,36.7,36.71,28000.0,32.6394,32.6749,32.5861,32.595,28000.0
2012-04-30 15:50:00,36.72,36.72,36.59,36.59,78800.0,32.6038,32.6038,32.4884,32.4884,78800.0
2012-05-01 09:30:00,36.43,36.66,36.38,36.59,7900.0,32.3463,32.5506,32.302,32.4884,7900.0
2012-05-01 09:40:00,36.57,36.65,36.57,36.58,1900.0,32.4707,32.5417,32.4707,32.4795,1900.0
2012-05-01 09:50:00,36.52,36.54,36.36,36.36,4500.0,32.4263,32.444,32.2842,32.2842,4500.0
2012-05-01 10:00:00,36.41,36.72,36.41,36.72,8000.0,32.3286,32.6038,32.3286,32.6038,8000.0
2012-05-01 10:10:00,36.72,36.91,36.7,36.91,5000.0,32.6038,32.7725,32.5861,32.7725,5000.0
2012-05-01 10:20:00,36.91,36.94,36.89,36.91,3200.0,32.7725,32.7992,32.7548,32.7725,3200.0
2012-05-01 10:30:00,36.93,36.95,36.92,36.92,9800.0,32.7903,32.8081,32.7814,32.7814,9800.0
2012-05-01 10:40:00,36.91,37.0,36.91,36.99,3300.0,32.7725,32.8525,32.7725,32.8436,3300.0
2012-05-01 10:50:00,37.0,37.04,37.0,37.01,3400.0,32.8525,32.888,32.8525,32.8613,3400.0
2012-05-01 11:00:00,36.99,37.0,36.94,36.95,3700.0,32.8436,32.8525,32.7992,32.8081,3700.0
2012-05-01 11:10:00,36.94,36.97,36.92,36.94,6900.0,32.7992,32.8258,32.7814,32.7992,6900.0
2012-05-01 11:20:00,36.93,36.93,36.82,36.83,8100.0,32.7903,32.7903,32.6926,32.7015,8100.0
2012-05-01 11:30:00,36.83,36.87,36.83,36.86,3500.0,32.7015,32.737,32.7015,32.7281,3500.0
2012-05-01 11:40:00,36.86,36.95,36.85,36.92,9100.0,32.7281,32.8081,32.7193,32.7814,9100.0
2012-05-01 11:50:00,36.93,36.98,36.93,36.98,4500.0,32.7903,32.8347,32.7903,32.8347,4500.0
2012-05-01 12:00:00,36.97,36.99,36.94,36.96,2200.0,32.8258,32.8436,32.7992,32.8169,2200.0
2012-05-01 12:10:00,36.96,36.96,36.93,36.94,5800.0,32.8169,32.8169,32.7903,32.7992,5800.0
2012-05-01 12:20:00,36.94,36.95,36.93,36.95,4300.0,32.7992,32.8081,32.7903,32.8081,4300.0
2012-05-01 12:30:00,36.93,36.94,36.91,36.91,1300.0,32.7903,32.7992,32.7725,32.7725,1300.0
2012-05-01 12:40:00,36.91,36.91,36.88,36.89,1400.0,32.7725,32.7725,32.7459,32.7548,1400.0
2012-05-01 12:50:00,36.9,36.94,36.9,36.94,2700.0,32.7637,32.7992,32.7637,32.7992,2700.0
2012-05-01 13:00:00,36.95,36.95,36.87,36.87,2100.0,32.8081,32.8081,32.737,32.737,2100.0
2012-05-01 13:10:00,36.86,36.86,36.85,36.85,1400.0,32.7281,32.7281,32.7193,32.7193,1400.0
2012-05-01 13:20:00,36.85,36.88,36.81,36.86,321600.0,32.7193,32.7459,32.6838,32.7281,321600.0
2012-05-01 13:30:00,36.88,37.0,36.87,37.0,9800.0,32.7459,32.8525,32.737,32.8525,9800.0
2012-05-01 13:40:00,37.0,37.01,36.97,36.98,4600.0,32.8525,32.8613,32.8258,32.8347,4600.0
2012-05-01 13:50:00,36.98,37.01,36.96,37.0,5000.0,32.8347,32.8613,32.8169,32.8525,5000.0
2012-05-01 14:00:00,36.98,37.01,36.97,37.01,2900.0,32.8347,32.8613,32.8258,32.8613,2900.0
2012-05-01 14:10:00,37.0,37.01,36.96,36.98,4600.0,32.8525,32.8613,32.8169,32.8347,4600.0
2012-05-01 14:20:00,36.97,36.97,36.84,36.89,7400.0,32.8258,32.8258,32.7104,32.7548,7400.0
2012-05-01 14:30:00,36.89,36.97,36.87,36.94,48700.0,32.7548,32.8258,32.737,32.7992,48700.0
2012-05-01 14:40:00,36.93,36.93,36.85,36.87,4400.0,32.7903,32.7903,32.7193,32.737,4400.0
2012-05-01 14:50:00,36.87,36.87,36.82,36.85,5800.0,32.737,32.737,32.6926,32.7193,5800.0
2012-05-01 15:00:00,36.85,36.87,36.85,36.86,2300.0,32.7193,32.737,32.7193,32.7281,2300.0
2012-05-01 15:10:00,36.85,36.85,36.78,36.82,5500.0,32.7193,32.7193,32.6571,32.6926,5500.0
2012-05-01 15:20:00,36.82,36.85,36.81,36.83,3300.0,32.6926,32.7193,32.6838,32.7015,3300.0
2012-05-01 15:30:00,36.83,36.84,36.75,36.8,12200.0,32.7015,32.7104,32.6305,32.6749,12200.0
2012-05-01 15:40:00,36.81,36.88,36.8,36.82,15800.0,32.6838,32.7459,32.6749,32.6926,15800.0
2012-05-01 15:50:00,36.82,36.82,36.63,36.7,45900.0,32.6926,32.6926,32.5239,32.5861,45900.0
2012-05-02 09:30:00,35.27,35.75,34.9,35.0,146200.0,31.3164,31.7426,30.9879,31.0766,146200.0
2012-05-02 09:40:00,35.02,35.28,35.02,35.13,20600.0,31.0944,31.3253,31.0944,31.1921,20600.0
2012-05-02 09:50:00,35.15,36.28,35.14,36.24,133300.0,31.2098,32.2132,31.201,32.1776,133300.0
2012-05-02 10:00:00,36.24,36.32,35.96,36.0,80000.0,32.1776,32.2487,31.929,31.9645,80000.0
2012-05-02 10:10:00,35.99,36.09,35.8,35.85,37600.0,31.9557,32.0445,31.787,31.8314,37600.0
2012-05-02 10:20:00,35.79,36.04,35.77,36.01,18700.0,31.7781,32.0001,31.7603,31.9734,18700.0
2012-05-02 10:30:00,35.98,36.03,35.97,36.01,90700.0,31.9468,31.9912,31.9379,31.9734,90700.0
2012-05-02 10:40:00,36.0,36.05,35.86,35.96,72900.0,31.9645,32.0089,31.8402,31.929,72900.0
2012-05-02 10:50:00,35.95,36.04,35.93,35.96,139400.0,31.9202,32.0001,31.9024,31.929,139400.0
2012-05-02 11:00:00,35.95,36.08,35.93,36.06,151600.0,31.9202,32.0356,31.9024,32.0178,151600.0
2012-05-02 11:10:00,36.05,36.12,35.99,36.04,64000.0,32.0089,32.0711,31.9557,32.0001,64000.0
2012-05-02 11:20:00,36.03,36.2,36.02,36.17,40500.0,31.9912,32.1421,31.9823,32.1155,40500.0
2012-05-02 11:30:00,36.17,36.47,36.16,36.32,58300.0,32.1155,32.3819,32.1066,32.2487,58300.0
2012-05-02 11:40:00,36.31,36.43,36.3,36.35,39200.0,32.2398,32.3463,32.2309,32.2753,39200.0
2012-05-02 11:50:00,36.36,36.4,36.1,36.14,35800.0,32.2842,32.3197,32.0533,32.0889,35800.0
2012-05-02 12:00:00,36.12,36.14,35.99,35.99,56900.0,32.0711,32.0889,31.9557,31.9557,56900.0
2012-05-02 12:10:00,35.98,36.02,35.73,35.8,46000.0,31.9468,31.9823,31.7248,31.787,46000.0
2012-05-02 12:20:00,35.78,35.79,35.44,35.44,36200.0,31.7692,31.7781,31.4673,31.4673,36200.0
2012-05-02 12:30:00,35.44,35.44,35.2,35.25,65100.0,31.4673,31.4673,31.2542,31.2986,65100.0
2012-05-02 12:40:00,35.26,35.36,35.22,35.34,19800.0,31.3075,31.3963,31.272,31.3785,19800.0
2012-05-02 12:50:00,35.34,35.36,35.3,35.36,8300.0,31.3785,31.3963,31.343,31.3963,8300.0
2012-05-02 13:00:00,35.32,35.35,35.25,35.35,10200.0,31.3608,31.3874,31.2986,31.3874,10200.0
2012-05-02 13:10:00,35.34,35.49,35.32,35.39,23500.0,31.3785,31.5117,31.3608,31.4229,23500.0
2012-05-02 13:20:00,35.39,35.44,35.25,35.37,51300.0,31.4229,31.4673,31.2986,31.4052,51300.0
2012-05-02 13:30:00,35.35,35.36,35.32,35.34,15400.0,31.3874,31.3963,31.3608,31.3785,15400.0
2012-05-02 13:40:00,35.34,35.45,35.34,35.45,23700.0,31.3785,31.4762,31.3785,31.4762,23700.0
2012-05-02 13:50:00,35.45,35.52,35.45,35.5,23000.0,31.4762,31.5384,31.4762,31.5206,23000.0
2012-05-02 14:00:00,35.5,35.59,35.46,35.59,22000.0,31.5206,31.6005,31.4851,31.6005,22000.0
2012-05-02 14:10:00,35.59,35.69,35.59,35.66,25000.0,31.6005,31.6893,31.6005,31.6627,25000.0
2012-05-02 14:20:00,35.64,35.64,35.46,35.58,26600.0,31.6449,31.6449,31.4851,31.5916,26600.0
2012-05-02 14:30:00,35.58,35.6,35.37,35.37,18700.0,31.5916,31.6094,31.4052,31.4052,18700.0
2012-05-02 14:40:00,35.38,35.47,35.28,35.28,22400.0,31.414,31.494,31.3253,31.3253,22400.0
2012-05-02 14:50:00,35.31,35.38,35.27,35.27,10600.0,31.3519,31.414,31.3164,31.3164,10600.0
2012-05-02 15:00:00,35.27,35.31,35.16,35.21,21900.0,31.3164,31.3519,31.2187,31.2631,21900.0
2012-05-02 15:10:00,35.2,35.23,35.12,35.15,23700.0,31.2542,31.2809,31.1832,31.2098,23700.0
2012-05-02 15:20:00,35.11,35.19,35.1,35.12,22600.0,31.1743,31.2453,31.1654,31.1832,22600.0
2012-05-02 15:30:00,35.13,35.13,34.8,34.92,75400.0,31.1921,31.1921,30.8991,31.0056,75400.0
2012-05-02 15:40:00,34.93,35.09,34.89,35.03,75900.0,31.0145,31.1566,30.979,31.1033,75900.0
2012-05-02 15:50:00,35.04,35.21,35.04,35.2,159800.0,31.1122,31.2631,31.1122,31.2542,159800.0
2012-05-03 09:30:00,35.51,37.04,35.05,36.99,242200.0,31.5295,32.888,31.121,32.8436,242200.0
2012-05-03 09:40:00,36.98,37.03,36.6,36.93,106700.0,32.8347,32.8791,32.4973,32.7903,106700.0
2012-05-03 09:50:00,36.93,36.93,36.36,36.46,18800.0,32.7903,32.7903,32.2842,32.373,18800.0
2012-05-03 10:00:00,36.47,36.56,36.38,36.54,50500.0,32.3819,32.4618,32.302,32.444,50500.0
2012-05-03 10:10:00,36.55,36.9,36.52,36.85,70400.0,32.4529,32.7637,32.4263,32.7193,70400.0
2012-05-03 10:20:00,36.82,36.82,36.61,36.74,18700.0,32.6926,32.6926,32.5062,32.6216,18700.0
2012-05-03 10:30:00,36.73,36.82,36.67,36.78,30800.0,32.6127,32.6926,32.5594,32.6571,30800.0
2012-05-03 10:40:00,36.78,36.8,36.76,36.8,37600.0,32.6571,32.6749,32.6394,32.6749,37600.0
2012-05-03 10:50:00,36.8,36.8,36.61,36.77,13000.0,32.6749,32.6749,32.5062,32.6482,13000.0
2012-05-03 11:00:00,36.77,36.79,36.7,36.72,31500.0,32.6482,32.666,32.5861,32.6038,31500.0
2012-05-03 11:10:00,36.72,36.81,36.71,36.8,51200.0,32.6038,32.6838,32.595,32.6749,51200.0
2012-05-03 11:20:00,36.8,36.85,36.79,36.85,53300.0,32.6749,32.7193,32.666,32.7193,53300.0
2012-05-03 11:30:00,36.84,36.94,36.8,36.88,12700.0,32.7104,32.7992,32.6749,32.7459,12700.0
2012-05-03 11:40:00,36.89,36.9,36.69,36.71,68800.0,32.7548,32.7637,32.5772,32.595,68800.0
2012-05-03 11:50:00,36.7,36.75,36.69,36.75,14000.0,32.5861,32.6305,32.5772,32.6305,14000.0
2012-05-03 12:00:00,36.75,36.83,36.69,36.82,25700.0,32.6305,32.7015,32.5772,32.6926,25700.0
2012-05-03 12:10:00,36.82,36.82,36.73,36.74,18200.0,32.6926,32.6926,32.6127,32.6216,18200.0
2012-05-03 12:20:00,36.75,36.82,36.7,36.78,17700.0,32.6305,32.6926,32.5861,32.6571,17700.0
2012-05-03 12:30:00,36.78,36.81,36.74,36.75,10700.0,32.6571,32.6838,32.6216,32.6305,10700.0
2012-05-03 12:40:00,36.75,36.75,36.61,36.62,19900.0,32.6305,32.6305,32.5062,32.515,19900.0
2012-05-03 12:50:00,36.62,36.64,36.52,36.52,14500.0,32.515,32.5328,32.4263,32.4263,14500.0
2012-05-03 13:00:00,36.53,36.64,36.48,36.58,21800.0,32.4351,32.5328,32.3907,32.4795,21800.0
2012-05-03 13:10:00,36.61,36.61,36.54,36.61,19400.0,32.5062,32.5062,32.444,32.5062,19400.0
2012-05-03 13:20:00,36.6,36.61,36.55,36.59,35500.0,32.4973,32.5062,32.4529,32.4884,35500.0
2012-05-03 13:30:00,36.58,36.58,36.32,36.45,51600.0,32.4795,32.4795,32.2487,32.3641,51600.0
2012-05-03 13:40:00,36.45,36.48,36.39,36.46,46500.0,32.3641,32.3907,32.3108,32.373,46500.0
2012-05-03 13:50:00,36.45,36.66,36.44,36.59,50700.0,32.3641,32.5506,32.3552,32.4884,50700.0
2012-05-03 14:00:00,36.57,36.57,36.49,36.5,11100.0,32.4707,32.4707,32.3996,32.4085,11100.0
2012-05-03 14:10:00,36.51,36.51,36.34,36.37,16300.0,32.4174,32.4174,32.2664,32.2931,16300.0
2012-05-03 14:20:00,36.38,36.38,36.32,36.32,18200.0,32.302,32.302,32.2487,32.2487,18200.0
2012-05-03 14:30:00,36.32,36.32,36.23,36.23,31900.0,32.2487,32.2487,32.1688,32.1688,31900.0
2012-05-03 14:40:00,36.23,36.24,36.17,36.21,24600.0,32.1688,32.1776,32.1155,32.151,24600.0
2012-05-03 14:50:00,36.21,36.29,36.18,36.18,26400.0,32.151,32.222,32.1244,32.1244,26400.0
2012-05-03 15:00:00,36.19,36.33,36.17,36.3,27600.0,32.1333,32.2576,32.1155,32.2309,27600.0
2012-05-03 15:10:00,36.3,36.5,36.29,36.49,32600.0,32.2309,32.4085,32.222,32.3996,32600.0
2012-05-03 15:20:00,36.48,36.57,36.44,36.45,31700.0,32.3907,32.4707,32.3552,32.3641,31700.0
2012-05-03 15:30:00,36.44,36.46,36.33,36.34,27400.0,32.3552,32.373,32.2576,32.2664,27400.0
2012-05-03 15:40:00,36.33,36.43,36.25,36.27,49300.0,32.2576,32.3463,32.1865,32.2043,49300.0
2012-05-03 15:50:00,36.28,36.3,36.16,36.22,112100.0,32.2132,32.2309,32.1066,32.1599,112100.0
2012-05-04 09:30:00,36.14,36.41,35.95,35.95,15400.0,32.0889,32.3286,31.9202,31.9202,15400.0
2012-05-04 09:40:00,35.95,35.97,35.89,35.97,9300.0,31.9202,31.9379,31.8669,31.9379,9300.0
2012-05-04 09:50:00,35.93,35.96,35.63,35.69,58100.0,31.9024,31.929,31.636,31.6893,58100.0
2012-05-04 10:00:00,35.7,35.85,35.69,35.85,8500.0,31.6982,31.8314,31.6893,31.8314,8500.0
2012-05-04 10:10:00,35.85,35.88,35.82,35.83,7300.0,31.8314,31.858,31.8047,31.8136,7300.0
2012-05-04 10:20:00,35.82,35.82,35.73,35.76,6000.0,31.8047,31.8047,31.7248,31.7515,6000.0
2012-05-04 10:30:00,35.76,35.76,35.65,35.67,4700.0,31.7515,31.7515,31.6538,31.6715,4700.0
2012-05-04 10:40:00,35.66,35.66,35.54,35.56,13600.0,31.6627,31.6627,31.5561,31.5739,13600.0
2012-05-04 10:50:00,35.56,35.59,35.52,35.59,5900.0,31.5739,31.6005,31.5384,31.6005,5900.0
2012-05-04 11:00:00,35.6,35.6,35.4,35.44,13200.0,31.6094,31.6094,31.4318,31.4673,13200.0
2012-05-04 11:10:00,35.42,35.6,35.42,35.59,9500.0,31.4496,31.6094,31.4496,31.6005,9500.0
2012-05-04 11:20:00,35.59,35.6,35.53,35.56,8100.0,31.6005,31.6094,31.5472,31.5739,8100.0
2012-05-04 11:30:00,35.53,35.58,35.41,35.41,6100.0,31.5472,31.5916,31.4407,31.4407,6100.0
2012-05-04 11:40:00,35.42,35.46,35.36,35.38,8300.0,31.4496,31.4851,31.3963,31.414,8300.0
2012-05-04 11:50:00,35.39,35.39,35.33,35.34,11100.0,31.4229,31.4229,31.3697,31.3785,11100.0
2012-05-04 12:00:00,35.34,35.4,35.32,35.4,5700.0,31.3785,31.4318,31.3608,31.4318,5700.0
2012-05-04 12:10:00,35.39,35.41,35.38,35.4,7400.0,31.4229,31.4407,31.414,31.4318,7400.0
2012-05-04 12:20:00,35.4,35.43,35.3,35.3,11700.0,31.4318,31.4584,31.343,31.343,11700.0
2012-05-04 12:30:00,35.3,35.34,35.27,35.28,95000.0,31.343,31.3785,31.3164,31.3253,95000.0
2012-05-04 12:40:00,35.31,35.42,35.31,35.39,8500.0,31.3519,31.4496,31.3519,31.4229,8500.0
2012-05-04 12:50:00,35.39,35.4,35.3,35.33,8400.0,31.4229,31.4318,31.343,31.3697,8400.0
2012-05-04 13:00:00,35.34,35.45,35.28,35.31,46100.0,31.3785,31.4762,31.3253,31.3519,46100.0
2012-05-04 13:10:00,35.31,35.34,35.28,35.29,9800.0,31.3519,31.3785,31.3253,31.3341,9800.0
2012-05-04 13:20:00,35.29,35.34,35.29,35.34,14300.0,31.3341,31.3785,31.3341,31.3785,14300.0
2012-05-04 13:30:00,35.34,35.34,35.28,35.31,19500.0,31.3785,31.3785,31.3253,31.3519,19500.0
2012-05-04 13:40:00,35.31,35.33,35.25,35.28,11400.0,31.3519,31.3697,31.2986,31.3253,11400.0
2012-05-04 13:50:00,35.29,35.29,35.18,35.23,24800.0,31.3341,31.3341,31.2365,31.2809,24800.0
2012-05-04 14:00:00,35.23,35.23,35.05,35.1,31800.0,31.2809,31.2809,31.121,31.1654,31800.0
2012-05-04 14:10:00,35.1,35.1,35.07,35.09,19500.0,31.1654,31.1654,31.1388,31.1566,19500.0
2012-05-04 14:20:00,35.09,35.1,35.07,35.09,23300.0,31.1566,31.1654,31.1388,31.1566,23300.0
2012-05-04 14:30:00,35.09,35.1,35.05,35.07,18100.0,31.1566,31.1654,31.121,31.1388,18100.0
2012-05-04 14:40:00,35.07,35.09,35.01,35.04,23700.0,31.1388,31.1566,31.0855,31.1122,23700.0
2012-05-04 14:50:00,35.04,35.09,34.99,35.0,59500.0,31.1122,31.1566,31.0678,31.0766,59500.0
2012-05-04 15:00:00,35.0,35.03,34.97,34.97,68300.0,31.0766,31.1033,31.05,31.05,68300.0
2012-05-04 15:10:00,34.96,35.09,34.95,35.04,51000.0,31.0411,31.1566,31.0322,31.1122,51000.0
2012-05-04 15:20:00,35.03,35.1,35.01,35.08,17800.0,31.1033,31.1654,31.0855,31.1477,17800.0
2012-05-04 15:30:00,35.08,35.13,35.07,35.08,44800.0,31.1477,31.1921,31.1388,31.1477,44800.0
2012-05-04 15:40:00,35.08,35.15,35.08,35.12,25600.0,31.1477,31.2098,31.1477,31.1832,25600.0
2012-05-04 15:50:00,35.13,35.14,35.02,35.02,61000.0,31.1921,31.201,31.0944,31.0944,61000.0
2012-05-07 09:30:00,34.8,34.8,34.35,34.58,47500.0,30.8991,30.8991,30.4995,30.7037,47500.0
2012-05-07 09:40:00,34.59,34.69,34.52,34.56,18800.0,30.7126,30.8014,30.6505,30.686,18800.0
2012-05-07 09:50:00,34.56,34.82,34.54,34.74,53200.0,30.686,30.9168,30.6682,30.8458,53200.0
2012-05-07 10:00:00,34.74,34.8,34.58,34.75,34000.0,30.8458,30.8991,30.7037,30.8547,34000.0
2012-05-07 10:10:00,34.76,34.76,34.58,34.65,10400.0,30.8635,30.8635,30.7037,30.7659,10400.0
2012-05-07 10:20:00,34.65,34.66,34.61,34.64,23000.0,30.7659,30.7748,30.7304,30.757,23000.0
2012-05-07 10:30:00,34.65,34.66,34.62,34.62,22400.0,30.7659,30.7748,30.7392,30.7392,22400.0
2012-05-07 10:40:00,34.63,34.64,34.58,34.63,8900.0,30.7481,30.757,30.7037,30.7481,8900.0
2012-05-07 10:50:00,34.62,34.63,34.54,34.54,8700.0,30.7392,30.7481,30.6682,30.6682,8700.0
2012-05-07 11:00:00,34.56,34.65,34.56,34.61,9100.0,30.686,30.7659,30.686,30.7304,9100.0
2012-05-07 11:10:00,34.61,34.62,34.52,34.53,11700.0,30.7304,30.7392,30.6505,30.6593,11700.0
2012-05-07 11:20:00,34.52,34.54,34.48,34.48,14900.0,30.6505,30.6682,30.6149,30.6149,14900.0
2012-05-07 11:30:00,34.49,34.52,34.48,34.51,10500.0,30.6238,30.6505,30.6149,30.6416,10500.0
2012-05-07 11:40:00,34.51,34.51,34.45,34.47,10900.0,30.6416,30.6416,30.5883,30.6061,10900.0
2012-05-07 11:50:00,34.46,34.48,34.46,34.46,4200.0,30.5972,30.6149,30.5972,30.5972,4200.0
2012-05-07 12:00:00,34.45,34.47,34.41,34.42,12200.0,30.5883,30.6061,30.5528,30.5617,12200.0
2012-05-07 12:10:00,34.42,34.43,34.4,34.42,6900.0,30.5617,30.5705,30.5439,30.5617,6900.0
2012-05-07 12:20:00,34.41,34.46,34.4,34.41,6700.0,30.5528,30.5972,30.5439,30.5528,6700.0
2012-05-07 12:30:00,34.41,34.5,34.39,34.43,11600.0,30.5528,30.6327,30.535,30.5705,11600.0
2012-05-07 12:40:00,34.43,34.45,34.38,34.4,9200.0,30.5705,30.5883,30.5261,30.5439,9200.0
2012-05-07 12:50:00,34.39,34.4,34.35,34.38,10100.0,30.535,30.5439,30.4995,30.5261,10100.0
2012-05-07 13:00:00,34.38,34.4,34.33,34.34,12000.0,30.5261,30.5439,30.4817,30.4906,12000.0
2012-05-07 13:10:00,34.36,34.42,34.35,34.38,12500.0,30.5084,30.5617,30.4995,30.5261,12500.0
2012-05-07 13:20:00,34.37,34.43,34.29,34.32,12400.0,30.5173,30.5705,30.4462,30.4729,12400.0
2012-05-07 13:30:00,34.31,34.33,34.28,34.3,19200.0,30.464,30.4817,30.4374,30.4551,19200.0
2012-05-07 13:40:00,34.3,34.31,34.26,34.31,15400.0,30.4551,30.464,30.4196,30.464,15400.0
2012-05-07 13:50:00,34.33,34.4,34.28,34.34,15000.0,30.4817,30.5439,30.4374,30.4906,15000.0
2012-05-07 14:00:00,34.34,34.42,34.34,34.42,11300.0,30.4906,30.5617,30.4906,30.5617,11300.0
2012-05-07 14:10:00,34.42,34.43,34.26,34.27,34700.0,30.5617,30.5705,30.4196,30.4285,34700.0
2012-05-07 14:20:00,34.3,34.33,34.27,34.32,10100.0,30.4551,30.4817,30.4285,30.4729,10100.0
2012-05-07 14:30:00,34.32,34.35,34.3,34.32,9800.0,30.4729,30.4995,30.4551,30.4729,9800.0
2012-05-07 14:40:00,34.32,34.35,34.25,34.34,20700.0,30.4729,30.4995,30.4107,30.4906,20700.0
2012-05-07 14:50:00,34.34,34.35,34.3,34.32,18600.0,30.4906,30.4995,30.4551,30.4729,18600.0
2012-05-07 15:00:00,34.32,34.38,34.29,34.34,64600.0,30.4729,30.5261,30.4462,30.4906,64600.0
2012-05-07 15:10:00,34.35,34.4,34.31,34.34,31900.0,30.4995,30.5439,30.464,30.4906,31900.0
2012-05-07 15:20:00,34.35,34.39,34.34,34.38,19800.0,30.4995,30.535,30.4906,30.5261,19800.0
2012-05-07 15:30:00,34.38,34.41,34.33,34.36,27600.0,30.5261,30.5528,30.4817,30.5084,27600.0
2012-05-07 15:40:00,34.37,34.4,34.33,34.34,50900.0,30.5173,30.5439,30.4817,30.4906,50900.0
2012-05-07 15:50:00,34.33,34.33,34.27,34.32,89600.0,30.4817,30.4817,30.4285,30.4729,89600.0
2012-05-08 09:30:00,34.06,34.23,33.99,34.04,10100.0,30.242,30.393,30.1799,30.2243,10100.0
2012-05-08 09:40:00,34.0,34.24,33.99,34.16,23300.0,30.1887,30.4018,30.1799,30.3308,23300.0
2012-05-08 09:50:00,34.17,34.28,34.16,34.21,9900.0,30.3397,30.4374,30.3308,30.3752,9900.0
2012-05-08 10:00:00,34.2,34.21,34.07,34.15,23000.0,30.3663,30.3752,30.2509,30.3219,23000.0
2012-05-08 10:10:00,34.12,34.17,34.06,34.1,23500.0,30.2953,30.3397,30.242,30.2775,23500.0
2012-05-08 10:20:00,34.08,34.09,34.0,34.03,21400.0,30.2598,30.2687,30.1887,30.2154,21400.0
2012-05-08 10:30:00,34.0,34.01,33.84,33.85,9600.0,30.1887,30.1976,30.0467,30.0556,9600.0
2012-05-08 10:40:00,33.87,33.9,33.85,33.87,4900.0,30.0733,30.1,30.0556,30.0733,4900.0
2012-05-08 10:50:00,33.87,33.87,33.77,33.78,21500.0,30.0733,30.0733,29.9845,29.9934,21500.0
2012-05-08 11:00:00,33.79,33.8,33.76,33.78,9600.0,30.0023,30.0112,29.9756,29.9934,9600.0
2012-05-08 11:10:00,33.77,33.77,33.62,33.72,10000.0,29.9845,29.9845,29.8513,29.9401,10000.0
2012-05-08 11:20:00,33.75,33.77,33.72,33.73,40000.0,29.9668,29.9845,29.9401,29.949,40000.0
2012-05-08 11:30:00,33.71,33.8,33.69,33.79,7900.0,29.9312,30.0112,29.9135,30.0023,7900.0
2012-05-08 11:40:00,33.79,33.8,33.76,33.79,8200.0,30.0023,30.0112,29.9756,30.0023,8200.0
2012-05-08 11:50:00,33.8,33.88,33.78,33.81,40500.0,30.0112,30.0822,29.9934,30.02,40500.0
2012-05-08 12:00:00,33.79,33.82,33.72,33.74,11100.0,30.0023,30.0289,29.9401,29.9579,11100.0
2012-05-08 12:10:00,33.74,33.74,33.71,33.72,2900.0,29.9579,29.9579,29.9312,29.9401,2900.0
2012-05-08 12:20:00,33.73,33.74,33.66,33.68,5600.0,29.949,29.9579,29.8869,29.9046,5600.0
2012-05-08 12:30:00,33.67,33.8,33.67,33.8,6200.0,29.8957,30.0112,29.8957,30.0112,6200.0
2012-05-08 12:40:00,33.81,33.81,33.73,33.73,5700.0,30.02,30.02,29.949,29.949,5700.0
2012-05-08 12:50:00,33.74,33.76,33.71,33.72,5300.0,29.9579,29.9756,29.9312,29.9401,5300.0
2012-05-08 13:00:00,33.72,33.76,33.72,33.76,4000.0,29.9401,29.9756,29.9401,29.9756,4000.0
2012-05-08 13:10:00,33.76,33.77,33.72,33.77,8100.0,29.9756,29.9845,29.9401,29.9845,8100.0
2012-05-08 13:20:00,33.79,33.84,33.78,33.79,6800.0,30.0023,30.0467,29.9934,30.0023,6800.0
2012-05-08 13:30:00,33.81,33.83,33.73,33.76,14000.0,30.02,30.0378,29.949,29.9756,14000.0
2012-05-08 13:40:00,33.78,33.83,33.78,33.79,7700.0,29.9934,30.0378,29.9934,30.0023,7700.0
2012-05-08 13:50:00,33.8,33.8,33.71,33.73,13800.0,30.0112,30.0112,29.9312,29.949,13800.0
2012-05-08 14:00:00,33.73,33.74,33.68,33.71,19100.0,29.949,29.9579,29.9046,29.9312,19100.0
2012-05-08 14:10:00,33.72,33.81,33.68,33.8,44900.0,29.9401,30.02,29.9046,30.0112,44900.0
2012-05-08 14:20:00,33.79,33.9,33.79,33.88,24200.0,30.0023,30.1,30.0023,30.0822,24200.0
2012-05-08 14:30:00,33.89,33.92,33.85,33.88,21600.0,30.0911,30.1177,30.0556,30.0822,21600.0
2012-05-08 14:40:00,33.88,33.93,33.88,33.92,52600.0,30.0822,30.1266,30.0822,30.1177,52600.0
2012-05-08 14:50:00,33.93,34.03,33.93,33.97,37700.0,30.1266,30.2154,30.1266,30.1621,37700.0
2012-05-08 15:00:00,33.98,34.1,33.96,34.04,28100.0,30.171,30.2775,30.1532,30.2243,28100.0
2012-05-08 15:10:00,34.06,34.33,34.06,34.33,30300.0,30.242,30.4817,30.242,30.4817,30300.0
2012-05-08 15:20:00,34.32,34.32,34.19,34.29,27700.0,30.4729,30.4729,30.3574,30.4462,27700.0
2012-05-08 15:30:00,34.28,34.41,34.24,34.4,30100.0,30.4374,30.5528,30.4018,30.5439,30100.0
2012-05-08 15:40:00,34.39,34.42,34.35,34.38,25800.0,30.535,30.5617,30.4995,30.5261,25800.0
2012-05-08 15:50:00,34.37,34.43,34.33,34.35,49700.0,30.5173,30.5705,30.4817,30.4995,49700.0
2012-05-09 09:30:00,33.96,34.0,33.9,33.98,6000.0,30.1532,30.1887,30.1,30.171,6000.0
2012-05-09 09:40:00,33.97,34.08,33.93,33.93,8200.0,30.1621,30.2598,30.1266,30.1266,8200.0
2012-05-09 09:50:00,33.92,34.04,33.9,34.04,4300.0,30.1177,30.2243,30.1,30.2243,4300.0
2012-05-09 10:00:00,34.03,34.15,33.86,33.88,13400.0,30.2154,30.3219,30.0644,30.0822,13400.0
2012-05-09 10:10:00,33.93,33.99,33.82,33.87,3600.0,30.1266,30.1799,30.0289,30.0733,3600.0
2012-05-09 10:20:00,33.86,33.87,33.77,33.85,8200.0,30.0644,30.0733,29.9845,30.0556,8200.0
2012-05-09 10:30:00,33.85,33.91,33.83,33.89,22800.0,30.0556,30.1088,30.0378,30.0911,22800.0
2012-05-09 10:40:00,33.89,33.93,33.86,33.92,6200.0,30.0911,30.1266,30.0644,30.1177,6200.0
2012-05-09 10:50:00,33.92,34.01,33.91,33.96,4900.0,30.1177,30.1976,30.1088,30.1532,4900.0
2012-05-09 11:00:00,33.95,34.02,33.9,33.96,6000.0,30.1443,30.2065,30.1,30.1532,6000.0
2012-05-09 11:10:00,33.99,34.13,33.99,34.0,11300.0,30.1799,30.3042,30.1799,30.1887,11300.0
2012-05-09 11:20:00,34.02,34.22,34.0,34.19,17000.0,30.2065,30.3841,30.1887,30.3574,17000.0
2012-05-09 11:30:00,34.18,34.25,34.15,34.25,7000.0,30.3486,30.4107,30.3219,30.4107,7000.0
2012-05-09 11:40:00,34.26,34.31,34.19,34.31,38300.0,30.4196,30.464,30.3574,30.464,38300.0
2012-05-09 11:50:00,34.32,34.32,34.2,34.2,7400.0,30.4729,30.4729,30.3663,30.3663,7400.0
2012-05-09 12:00:00,34.18,34.2,34.11,34.12,8800.0,30.3486,30.3663,30.2864,30.2953,8800.0
2012-05-09 12:10:00,34.1,34.14,34.06,34.13,9600.0,30.2775,30.313,30.242,30.3042,9600.0
2012-05-09 12:20:00,34.13,34.13,34.07,34.1,5100.0,30.3042,30.3042,30.2509,30.2775,5100.0
2012-05-09 12:30:00,34.1,34.11,34.01,34.05,10300.0,30.2775,30.2864,30.1976,30.2331,10300.0
2012-05-09 12:40:00,34.04,34.08,34.01,34.08,9300.0,30.2243,30.2598,30.1976,30.2598,9300.0
2012-05-09 12:50:00,34.08,34.13,34.04,34.12,4800.0,30.2598,30.3042,30.2243,30.2953,4800.0
2012-05-09 13:00:00,34.13,34.24,34.09,34.1,8200.0,30.3042,30.4018,30.2687,30.2775,8200.0
2012-05-09 13:10:00,34.12,34.21,34.11,34.16,8900.0,30.2953,30.3752,30.2864,30.3308,8900.0
2012-05-09 13:20:00,34.17,34.27,34.13,34.15,11900.0,30.3397,30.4285,30.3042,30.3219,11900.0
2012-05-09 13:30:00,34.18,34.3,34.18,34.2,6200.0,30.3486,30.4551,30.3486,30.3663,6200.0
2012-05-09 13:40:00,34.21,34.32,34.2,34.3,13700.0,30.3752,30.4729,30.3663,30.4551,13700.0
2012-05-09 13:50:00,34.33,34.4,34.28,34.3,8000.0,30.4817,30.5439,30.4374,30.4551,8000.0
2012-05-09 14:00:00,34.28,34.3,34.25,34.3,5600.0,30.4374,30.4551,30.4107,30.4551,5600.0
2012-05-09 14:10:00,34.3,34.33,34.23,34.26,13500.0,30.4551,30.4817,30.393,30.4196,13500.0
2012-05-09 14:20:00,34.26,34.35,34.26,34.3,13000.0,30.4196,30.4995,30.4196,30.4551,13000.0
2012-05-09 14:30:00,34.32,34.32,34.23,34.23,8200.0,30.4729,30.4729,30.393,30.393,8200.0
2012-05-09 14:40:00,34.23,34.26,34.18,34.21,10600.0,30.393,30.4196,30.3486,30.3752,10600.0
2012-05-09 14:50:00,34.19,34.29,34.18,34.19,11800.0,30.3574,30.4462,30.3486,30.3574,11800.0
2012-05-09 15:00:00,34.17,34.23,34.13,34.23,13500.0,30.3397,30.393,30.3042,30.393,13500.0
2012-05-09 15:10:00,34.23,34.28,34.19,34.22,16100.0,30.393,30.4374,30.3574,30.3841,16100.0
2012-05-09 15:20:00,34.23,34.27,34.16,34.16,14700.0,30.393,30.4285,30.3308,30.3308,14700.0
2012-05-09 15:30:00,34.16,34.25,34.13,34.22,35300.0,30.3308,30.4107,30.3042,30.3841,35300.0
2012-05-09 15:40:00,34.22,34.28,34.19,34.24,24600.0,30.3841,30.4374,30.3574,30.4018,24600.0
2012-05-09 15:50:00,34.23,34.26,34.16,34.17,37200.0,30.393,30.4196,30.3308,30.3397,37200.0
2012-05-10 09:30:00,34.41,34.49,34.32,34.33,9900.0,30.5528,30.6238,30.4729,30.4817,9900.0
2012-05-10 09:40:00,34.26,34.27,34.21,34.21,3200.0,30.4196,30.4285,30.3752,30.3752,3200.0
2012-05-10 09:50:00,34.25,34.29,34.22,34.22,5000.0,30.4107,30.4462,30.3841,30.3841,5000.0
2012-05-10 10:00:00,34.28,34.28,34.19,34.19,1500.0,30.4374,30.4374,30.3574,30.3574,1500.0
2012-05-10 10:10:00,34.2,34.2,34.09,34.15,2600.0,30.3663,30.3663,30.2687,30.3219,2600.0
2012-05-10 10:20:00,34.13,34.13,34.04,34.04,1300.0,30.3042,30.3042,30.2243,30.2243,1300.0
2012-05-10 10:30:00,34.02,34.06,34.02,34.05,1700.0,30.2065,30.242,30.2065,30.2331,1700.0
2012-05-10 10:40:00,34.1,34.13,34.08,34.08,1900.0,30.2775,30.3042,30.2598,30.2598,1900.0
2012-05-10 10:50:00,34.07,34.07,33.98,34.03,2600.0,30.2509,30.2509,30.171,30.2154,2600.0
2012-05-10 11:00:00,34.01,34.01,33.92,33.92,2300.0,30.1976,30.1976,30.1177,30.1177,2300.0
2012-05-10 11:10:00,33.97,33.98,33.88,33.95,1900.0,30.1621,30.171,30.0822,30.1443,1900.0
2012-05-10 11:20:00,33.92,34.0,33.92,34.0,1600.0,30.1177,30.1887,30.1177,30.1887,1600.0
2012-05-10 11:30:00,33.98,34.05,33.95,34.01,3100.0,30.171,30.2331,30.1443,30.1976,3100.0
2012-05-10 11:40:00,34.01,34.01,33.91,33.91,2100.0,30.1976,30.1976,30.1088,30.1088,2100.0
2012-05-10 11:50:00,33.94,33.95,33.88,33.92,1400.0,30.1355,30.1443,30.0822,30.1177,1400.0
2012-05-10 12:00:00,33.93,33.93,33.84,33.89,2500.0,30.1266,30.1266,30.0467,30.0911,2500.0
2012-05-10 12:10:00,33.89,33.97,33.88,33.97,4000.0,30.0911,30.1621,30.0822,30.1621,4000.0
2012-05-10 12:20:00,33.99,34.01,33.91,33.96,3900.0,30.1799,30.1976,30.1088,30.1532,3900.0
2012-05-10 12:30:00,33.94,33.99,33.92,33.98,2000.0,30.1355,30.1799,30.1177,30.171,2000.0
2012-05-10 12:40:00,33.99,34.07,33.97,34.05,3400.0,30.1799,30.2509,30.1621,30.2331,3400.0
2012-05-10 12:50:00,34.03,34.11,34.03,34.09,900.0,30.2154,30.2864,30.2154,30.2687,900.0
2012-05-10 13:00:00,34.09,34.14,34.09,34.11,3900.0,30.2687,30.313,30.2687,30.2864,3900.0
2012-05-10 13:10:00,34.1,34.26,34.04,34.25,47100.0,30.2775,30.4196,30.2243,30.4107,47100.0
2012-05-10 13:20:00,34.23,34.23,34.19,34.22,3400.0,30.393,30.393,30.3574,30.3841,3400.0
2012-05-10 13:30:00,34.22,34.27,34.2,34.2,1600.0,30.3841,30.4285,30.3663,30.3663,1600.0
2012-05-10 13:40:00,34.22,34.24,34.13,34.13,3200.0,30.3841,30.4018,30.3042,30.3042,3200.0
2012-05-10 13:50:00,34.15,34.18,34.03,34.08,39900.0,30.3219,30.3486,30.2154,30.2598,39900.0
2012-05-10 14:00:00,34.06,34.11,34.01,34.02,5200.0,30.242,30.2864,30.1976,30.2065,5200.0
2012-05-10 14:10:00,34.05,34.08,34.03,34.05,2000.0,30.2331,30.2598,30.2154,30.2331,2000.0
2012-05-10 14:20:00,34.07,34.07,34.04,34.04,1500.0,30.2509,30.2509,30.2243,30.2243,1500.0
2012-05-10 14:30:00,34.04,34.05,33.99,34.02,3900.0,30.2243,30.2331,30.1799,30.2065,3900.0
2012-05-10 14:40:00,34.03,34.05,34.02,34.05,2200.0,30.2154,30.2331,30.2065,30.2331,2200.0
2012-05-10 14:50:00,34.03,34.13,34.02,34.13,22800.0,30.2154,30.3042,30.2065,30.3042,22800.0
2012-05-10 15:00:00,34.11,34.15,34.04,34.06,19700.0,30.2864,30.3219,30.2243,30.242,19700.0
2012-05-10 15:10:00,34.05,34.07,34.02,34.06,6400.0,30.2331,30.2509,30.2065,30.242,6400.0
2012-05-10 15:20:00,34.05,34.05,33.98,33.98,13700.0,30.2331,30.2331,30.171,30.171,13700.0
2012-05-10 15:30:00,33.98,34.0,33.94,33.97,19300.0,30.171,30.1887,30.1355,30.1621,19300.0
2012-05-10 15:40:00,33.97,33.99,33.85,33.9,22100.0,30.1621,30.1799,30.0556,30.1,22100.0
2012-05-10 15:50:00,33.9,33.91,33.78,33.9,73300.0,30.1,30.1088,29.9934,30.1,73300.0
2012-05-11 09:30:00,33.62,33.85,33.56,33.85,6200.0,29.8513,30.0556,29.7981,30.0556,6200.0
2012-05-11 09:40:00,33.89,34.0,33.8,34.0,9300.0,30.0911,30.1887,30.0112,30.1887,9300.0
2012-05-11 09:50:00,34.0,34.07,33.92,33.97,16400.0,30.1887,30.2509,30.1177,30.1621,16400.0
2012-05-11 10:00:00,33.97,34.09,33.97,33.99,3800.0,30.1621,30.2687,30.1621,30.1799,3800.0
2012-05-11 10:10:00,33.99,34.14,33.99,34.14,1700.0,30.1799,30.313,30.1799,30.313,1700.0
2012-05-11 10:20:00,34.14,34.24,34.14,34.18,5100.0,30.313,30.4018,30.313,30.3486,5100.0
2012-05-11 10:30:00,34.2,34.27,34.18,34.27,7700.0,30.3663,30.4285,30.3486,30.4285,7700.0
2012-05-11 10:40:00,34.27,34.29,34.2,34.26,5000.0,30.4285,30.4462,30.3663,30.4196,5000.0
2012-05-11 10:50:00,34.26,34.26,34.21,34.23,1800.0,30.4196,30.4196,30.3752,30.393,1800.0
2012-05-11 11:00:00,34.22,34.31,34.22,34.28,3700.0,30.3841,30.464,30.3841,30.4374,3700.0
2012-05-11 11:10:00,34.31,34.33,34.26,34.28,4300.0,30.464,30.4817,30.4196,30.4374,4300.0
2012-05-11 11:20:00,34.28,34.31,34.22,34.24,3000.0,30.4374,30.464,30.3841,30.4018,3000.0
2012-05-11 11:30:00,34.24,34.27,34.21,34.24,6300.0,30.4018,30.4285,30.3752,30.4018,6300.0
2012-05-11 11:40:00,34.21,34.22,34.09,34.11,4100.0,30.3752,30.3841,30.2687,30.2864,4100.0
2012-05-11 11:50:00,34.1,34.18,34.1,34.17,3000.0,30.2775,30.3486,30.2775,30.3397,3000.0
2012-05-11 12:00:00,34.2,34.2,34.14,34.17,2600.0,30.3663,30.3663,30.313,30.3397,2600.0
2012-05-11 12:10:00,34.14,34.17,34.13,34.13,1500.0,30.313,30.3397,30.3042,30.3042,1500.0
2012-05-11 12:20:00,34.16,34.26,34.13,34.17,13300.0,30.3308,30.4196,30.3042,30.3397,13300.0
2012-05-11 12:30:00,34.18,34.19,34.18,34.19,1100.0,30.3486,30.3574,30.3486,30.3574,1100.0
2012-05-11 12:40:00,34.19,34.19,34.17,34.18,2200.0,30.3574,30.3574,30.3397,30.3486,2200.0
2012-05-11 12:50:00,34.22,34.22,34.13,34.13,2400.0,30.3841,30.3841,30.3042,30.3042,2400.0
2012-05-11 13:00:00,34.11,34.2,34.11,34.14,1400.0,30.2864,30.3663,30.2864,30.313,1400.0
2012-05-11 13:10:00,34.12,34.13,34.09,34.13,1500.0,30.2953,30.3042,30.2687,30.3042,1500.0
2012-05-11 13:20:00,34.11,34.16,34.07,34.1,26000.0,30.2864,30.3308,30.2509,30.2775,26000.0
2012-05-11 13:30:00,34.09,34.15,34.06,34.06,4300.0,30.2687,30.3219,30.242,30.242,4300.0
2012-05-11 13:40:00,34.05,34.06,34.04,34.05,2200.0,30.2331,30.242,30.2243,30.2331,2200.0
2012-05-11 13:50:00,34.03,34.12,34.01,34.12,2500.0,30.2154,30.2953,30.1976,30.2953,2500.0
2012-05-11 14:00:00,34.15,34.17,34.02,34.08,5000.0,30.3219,30.3397,30.2065,30.2598,5000.0
2012-05-11 14:10:00,34.07,34.15,34.07,34.15,1500.0,30.2509,30.3219,30.2509,30.3219,1500.0
2012-05-11 14:20:00,34.15,34.15,34.07,34.08,2800.0,30.3219,30.3219,30.2509,30.2598,2800.0
2012-05-11 14:30:00,34.08,34.12,34.06,34.08,4700.0,30.2598,30.2953,30.242,30.2598,4700.0
2012-05-11 14:40:00,34.06,34.14,34.06,34.1,3300.0,30.242,30.313,30.242,30.2775,3300.0
2012-05-11 14:50:00,34.08,34.1,34.0,34.02,29100.0,30.2598,30.2775,30.1887,30.2065,29100.0
2012-05-11 15:00:00,34.02,34.05,33.94,33.96,6900.0,30.2065,30.2331,30.1355,30.1532,6900.0
2012-05-11 15:10:00,33.96,33.99,33.92,33.96,39500.0,30.1532,30.1799,30.1177,30.1532,39500.0
2012-05-11 15:20:00,33.96,34.05,33.92,34.03,10500.0,30.1532,30.2331,30.1177,30.2154,10500.0
2012-05-11 15:30:00,34.04,34.04,33.84,33.87,27200.0,30.2243,30.2243,30.0467,30.0733,27200.0
2012-05-11 15:40:00,33.87,33.97,33.83,33.93,21600.0,30.0733,30.1621,30.0378,30.1266,21600.0
2012-05-11 15:50:00,33.94,33.94,33.76,33.88,40000.0,30.1355,30.1355,29.9756,30.0822,40000.0
2012-05-14 09:30:00,33.32,33.42,33.21,33.31,26700.0,29.585,29.6738,29.4873,29.5761,26700.0
2012-05-14 09:40:00,33.28,33.38,33.17,33.22,10200.0,29.5494,29.6382,29.4518,29.4962,10200.0
2012-05-14 09:50:00,33.24,33.33,33.09,33.11,15200.0,29.5139,29.5938,29.3807,29.3985,15200.0
2012-05-14 10:00:00,33.12,33.22,33.06,33.06,20100.0,29.4074,29.4962,29.3541,29.3541,20100.0
2012-05-14 10:10:00,33.08,33.12,33.0,33.03,13400.0,29.3719,29.4074,29.3008,29.3275,13400.0
2012-05-14 10:20:00,33.02,33.04,32.88,32.91,18000.0,29.3186,29.3364,29.1943,29.2209,18000.0
2012-05-14 10:30:00,32.94,33.17,32.91,33.15,7200.0,29.2476,29.4518,29.2209,29.434,7200.0
2012-05-14 10:40:00,33.16,33.27,33.14,33.24,11600.0,29.4429,29.5406,29.4251,29.5139,11600.0
2012-05-14 10:50:00,33.27,33.39,33.26,33.33,11700.0,29.5406,29.6471,29.5317,29.5938,11700.0
2012-05-14 11:00:00,33.34,33.35,33.22,33.23,5100.0,29.6027,29.6116,29.4962,29.5051,5100.0
2012-05-14 11:10:00,33.24,33.24,33.18,33.21,8200.0,29.5139,29.5139,29.4607,29.4873,8200.0
2012-05-14 11:20:00,33.19,33.4,33.19,33.35,11700.0,29.4695,29.656,29.4695,29.6116,11700.0
2012-05-14 11:30:00,33.36,33.37,33.28,33.29,6500.0,29.6205,29.6294,29.5494,29.5583,6500.0
2012-05-14 11:40:00,33.29,33.34,33.25,33.27,9100.0,29.5583,29.6027,29.5228,29.5406,9100.0
2012-05-14 11:50:00,33.26,33.33,33.25,33.3,10000.0,29.5317,29.5938,29.5228,29.5672,10000.0
2012-05-14 12:00:00,33.32,33.4,33.3,33.33,6200.0,29.585,29.656,29.5672,29.5938,6200.0
2012-05-14 12:10:00,33.31,33.35,33.31,33.35,9700.0,29.5761,29.6116,29.5761,29.6116,9700.0
2012-05-14 12:20:00,33.34,33.35,33.32,33.35,10100.0,29.6027,29.6116,29.585,29.6116,10100.0
2012-05-14 12:30:00,33.34,33.35,33.32,33.33,9200.0,29.6027,29.6116,29.585,29.5938,9200.0
2012-05-14 12:40:00,33.33,33.36,33.26,33.27,15600.0,29.5938,29.6205,29.5317,29.5406,15600.0
2012-05-14 12:50:00,33.25,33.29,33.21,33.22,14200.0,29.5228,29.5583,29.4873,29.4962,14200.0
2012-05-14 13:00:00,33.24,33.27,33.23,33.25,10900.0,29.5139,29.5406,29.5051,29.5228,10900.0
2012-05-14 13:10:00,33.26,33.26,33.21,33.23,8900.0,29.5317,29.5317,29.4873,29.5051,8900.0
2012-05-14 13:20:00,33.22,33.25,33.14,33.17,10300.0,29.4962,29.5228,29.4251,29.4518,10300.0
2012-05-14 13:30:00,33.18,33.29,33.18,33.28,9100.0,29.4607,29.5583,29.4607,29.5494,9100.0
2012-05-14 13:40:00,33.3,33.34,33.2,33.21,17600.0,29.5672,29.6027,29.4784,29.4873,17600.0
2012-05-14 13:50:00,33.22,33.28,33.2,33.22,19600.0,29.4962,29.5494,29.4784,29.4962,19600.0
2012-05-14 14:00:00,33.24,33.31,33.23,33.3,16200.0,29.5139,29.5761,29.5051,29.5672,16200.0
2012-05-14 14:10:00,33.3,33.3,33.22,33.24,10000.0,29.5672,29.5672,29.4962,29.5139,10000.0
2012-05-14 14:20:00,33.24,33.31,33.24,33.26,7500.0,29.5139,29.5761,29.5139,29.5317,7500.0
2012-05-14 14:30:00,33.27,33.3,33.25,33.29,12200.0,29.5406,29.5672,29.5228,29.5583,12200.0
2012-05-14 14:40:00,33.28,33.28,33.14,33.15,31800.0,29.5494,29.5494,29.4251,29.434,31800.0
2012-05-14 14:50:00,33.15,33.23,33.14,33.17,12500.0,29.434,29.5051,29.4251,29.4518,12500.0
2012-05-14 15:00:00,33.2,33.22,33.16,33.22,17100.0,29.4784,29.4962,29.4429,29.4962,17100.0
2012-05-14 15:10:00,33.21,33.23,33.2,33.22,14400.0,29.4873,29.5051,29.4784,29.4962,14400.0
2012-05-14 15:20:00,33.2,33.23,33.15,33.17,23600.0,29.4784,29.5051,29.434,29.4518,23600.0
2012-05-14 15:30:00,33.19,33.22,33.15,33.15,21200.0,29.4695,29.4962,29.434,29.434,21200.0
2012-05-14 15:40:00,33.15,33.16,33.01,33.06,45400.0,29.434,29.4429,29.3097,29.3541,45400.0
2012-05-14 15:50:00,33.06,33.07,32.97,32.98,92800.0,29.3541,29.363,29.2742,29.2831,92800.0
2012-05-15 09:30:00,32.13,33.17,32.13,33.03,30300.0,28.5284,29.4518,28.5284,29.3275,30300.0
2012-05-15 09:40:00,33.06,33.2,33.01,33.15,23600.0,29.3541,29.4784,29.3097,29.434,23600.0
2012-05-15 09:50:00,33.16,33.23,33.09,33.17,24100.0,29.4429,29.5051,29.3807,29.4518,24100.0
2012-05-15 10:00:00,33.18,33.26,33.1,33.22,29600.0,29.4607,29.5317,29.3896,29.4962,29600.0
2012-05-15 10:10:00,33.21,33.31,33.2,33.29,17200.0,29.4873,29.5761,29.4784,29.5583,17200.0
2012-05-15 10:20:00,33.28,33.3,33.2,33.22,24100.0,29.5494,29.5672,29.4784,29.4962,24100.0
2012-05-15 10:30:00,33.24,33.24,33.1,33.15,26300.0,29.5139,29.5139,29.3896,29.434,26300.0
2012-05-15 10:40:00,33.13,33.19,33.08,33.14,27400.0,29.4163,29.4695,29.3719,29.4251,27400.0
2012-05-15 10:50:00,33.12,33.29,33.12,33.24,15600.0,29.4074,29.5583,29.4074,29.5139,15600.0
2012-05-15 11:00:00,33.22,33.24,33.19,33.19,14600.0,29.4962,29.5139,29.4695,29.4695,14600.0
2012-05-15 11:10:00,33.19,33.19,33.06,33.06,12100.0,29.4695,29.4695,29.3541,29.3541,12100.0
2012-05-15 11:20:00,33.06,33.07,33.0,33.02,10500.0,29.3541,29.363,29.3008,29.3186,10500.0
2012-05-15 11:30:00,33.03,33.15,33.03,33.13,7900.0,29.3275,29.434,29.3275,29.4163,7900.0
2012-05-15 11:40:00,33.14,33.27,33.09,33.25,17800.0,29.4251,29.5406,29.3807,29.5228,17800.0
2012-05-15 11:50:00,33.25,33.26,33.19,33.24,4100.0,29.5228,29.5317,29.4695,29.5139,4100.0
2012-05-15 12:00:00,33.26,33.38,33.24,33.37,24200.0,29.5317,29.6382,29.5139,29.6294,24200.0
2012-05-15 12:10:00,33.38,33.43,33.38,33.4,6000.0,29.6382,29.6826,29.6382,29.656,6000.0
2012-05-15 12:20:00,33.41,33.47,33.39,33.47,6500.0,29.6649,29.7182,29.6471,29.7182,6500.0
2012-05-15 12:30:00,33.45,33.49,33.43,33.48,5600.0,29.7004,29.7359,29.6826,29.727,5600.0
2012-05-15 12:40:00,33.48,33.48,33.45,33.46,4400.0,29.727,29.727,29.7004,29.7093,4400.0
2012-05-15 12:50:00,33.46,33.46,33.32,33.33,10800.0,29.7093,29.7093,29.585,29.5938,10800.0
2012-05-15 13:00:00,33.35,33.36,33.32,33.32,5800.0,29.6116,29.6205,29.585,29.585,5800.0
2012-05-15 13:10:00,33.34,33.38,33.28,33.28,6800.0,29.6027,29.6382,29.5494,29.5494,6800.0
2012-05-15 13:20:00,33.29,33.3,33.22,33.25,20200.0,29.5583,29.5672,29.4962,29.5228,20200.0
2012-05-15 13:30:00,33.25,33.25,33.15,33.19,11000.0,29.5228,29.5228,29.434,29.4695,11000.0
2012-05-15 13:40:00,33.19,33.23,33.02,33.16,24400.0,29.4695,29.5051,29.3186,29.4429,24400.0
2012-05-15 13:50:00,33.17,33.19,33.09,33.14,10400.0,29.4518,29.4695,29.3807,29.4251,10400.0
2012-05-15 14:00:00,33.15,33.17,33.12,33.12,13400.0,29.434,29.4518,29.4074,29.4074,13400.0
2012-05-15 14:10:00,33.12,33.2,33.11,33.2,14600.0,29.4074,29.4784,29.3985,29.4784,14600.0
2012-05-15 14:20:00,33.2,33.23,33.09,33.1,14000.0,29.4784,29.5051,29.3807,29.3896,14000.0
2012-05-15 14:30:00,33.11,33.11,32.95,32.95,15700.0,29.3985,29.3985,29.2564,29.2564,15700.0
2012-05-15 14:40:00,32.95,32.99,32.92,32.99,12600.0,29.2564,29.292,29.2298,29.292,12600.0
2012-05-15 14:50:00,32.98,32.98,32.9,32.94,18100.0,29.2831,29.2831,29.212,29.2476,18100.0
2012-05-15 15:00:00,32.93,32.93,32.84,32.87,22200.0,29.2387,29.2387,29.1588,29.1854,22200.0
2012-05-15 15:10:00,32.88,32.88,32.76,32.82,32700.0,29.1943,29.1943,29.0877,29.141,32700.0
2012-05-15 15:20:00,32.82,32.88,32.78,32.82,20500.0,29.141,29.1943,29.1055,29.141,20500.0
2012-05-15 15:30:00,32.81,32.87,32.81,32.85,17700.0,29.1321,29.1854,29.1321,29.1677,17700.0
2012-05-15 15:40:00,32.84,32.89,32.76,32.8,48600.0,29.1588,29.2032,29.0877,29.1233,48600.0
2012-05-15 15:50:00,32.81,32.88,32.79,32.82,44800.0,29.1321,29.1943,29.1144,29.141,44800.0
2012-05-16 09:30:00,33.01,33.11,32.94,32.97,7200.0,29.3097,29.3985,29.2476,29.2742,7200.0
2012-05-16 09:40:00,32.95,32.97,32.75,32.95,24100.0,29.2564,29.2742,29.0789,29.2564,24100.0
2012-05-16 09:50:00,32.98,33.12,32.98,33.1,8500.0,29.2831,29.4074,29.2831,29.3896,8500.0
2012-05-16 10:00:00,33.05,33.1,33.01,33.1,5800.0,29.3452,29.3896,29.3097,29.3896,5800.0
2012-05-16 10:10:00,33.1,33.14,33.04,33.14,9200.0,29.3896,29.4251,29.3364,29.4251,9200.0
2012-05-16 10:20:00,33.14,33.24,33.14,33.17,10500.0,29.4251,29.5139,29.4251,29.4518,10500.0
2012-05-16 10:30:00,33.19,33.21,33.16,33.16,6000.0,29.4695,29.4873,29.4429,29.4429,6000.0
2012-05-16 10:40:00,33.16,33.23,33.14,33.16,9500.0,29.4429,29.5051,29.4251,29.4429,9500.0
2012-05-16 10:50:00,33.17,33.17,33.03,33.04,6400.0,29.4518,29.4518,29.3275,29.3364,6400.0
2012-05-16 11:00:00,33.04,33.06,32.87,32.92,8000.0,29.3364,29.3541,29.1854,29.2298,8000.0
2012-05-16 11:10:00,32.97,33.01,32.93,32.98,6400.0,29.2742,29.3097,29.2387,29.2831,6400.0
2012-05-16 11:20:00,32.99,32.99,32.93,32.99,4100.0,29.292,29.292,29.2387,29.292,4100.0
2012-05-16 11:30:00,32.99,33.02,32.94,33.01,7400.0,29.292,29.3186,29.2476,29.3097,7400.0
2012-05-16 11:40:00,33.01,33.02,32.92,32.95,4600.0,29.3097,29.3186,29.2298,29.2564,4600.0
2012-05-16 11:50:00,32.99,33.05,32.98,33.05,3800.0,29.292,29.3452,29.2831,29.3452,3800.0
2012-05-16 12:00:00,33.03,33.03,32.95,32.98,4300.0,29.3275,29.3275,29.2564,29.2831,4300.0
2012-05-16 12:10:00,33.0,33.0,32.95,32.97,3700.0,29.3008,29.3008,29.2564,29.2742,3700.0
2012-05-16 12:20:00,32.96,32.96,32.8,32.84,7900.0,29.2653,29.2653,29.1233,29.1588,7900.0
2012-05-16 12:30:00,32.87,32.96,32.85,32.86,9200.0,29.1854,29.2653,29.1677,29.1765,9200.0
2012-05-16 12:40:00,32.85,32.87,32.78,32.81,5400.0,29.1677,29.1854,29.1055,29.1321,5400.0
2012-05-16 12:50:00,32.81,32.83,32.69,32.73,8300.0,29.1321,29.1499,29.0256,29.0611,8300.0
2012-05-16 13:00:00,32.73,32.74,32.69,32.72,7800.0,29.0611,29.07,29.0256,29.0522,7800.0
2012-05-16 13:10:00,32.73,32.78,32.73,32.77,5800.0,29.0611,29.1055,29.0611,29.0966,5800.0
2012-05-16 13:20:00,32.77,32.8,32.74,32.79,12200.0,29.0966,29.1233,29.07,29.1144,12200.0
2012-05-16 13:30:00,32.78,32.79,32.73,32.76,24400.0,29.1055,29.1144,29.0611,29.0877,24400.0
2012-05-16 13:40:00,32.75,32.82,32.73,32.81,20300.0,29.0789,29.141,29.0611,29.1321,20300.0
2012-05-16 13:50:00,32.81,32.88,32.75,32.88,11700.0,29.1321,29.1943,29.0789,29.1943,11700.0
2012-05-16 14:00:00,32.9,32.94,32.79,32.89,19600.0,29.212,29.2476,29.1144,29.2032,19600.0
2012-05-16 14:10:00,32.89,32.89,32.81,32.85,19400.0,29.2032,29.2032,29.1321,29.1677,19400.0
2012-05-16 14:20:00,32.85,32.89,32.83,32.88,16300.0,29.1677,29.2032,29.1499,29.1943,16300.0
2012-05-16 14:30:00,32.89,32.93,32.79,32.85,27200.0,29.2032,29.2387,29.1144,29.1677,27200.0
2012-05-16 14:40:00,32.83,32.99,32.81,32.95,33300.0,29.1499,29.292,29.1321,29.2564,33300.0
2012-05-16 14:50:00,32.94,33.0,32.89,32.98,22100.0,29.2476,29.3008,29.2032,29.2831,22100.0
2012-05-16 15:00:00,32.98,33.0,32.95,32.97,23100.0,29.2831,29.3008,29.2564,29.2742,23100.0
2012-05-16 15:10:00,32.97,32.97,32.91,32.91,19200.0,29.2742,29.2742,29.2209,29.2209,19200.0
2012-05-16 15:20:00,32.9,32.92,32.84,32.85,23000.0,29.212,29.2298,29.1588,29.1677,23000.0
2012-05-16 15:30:00,32.86,32.91,32.85,32.87,56800.0,29.1765,29.2209,29.1677,29.1854,56800.0
2012-05-16 15:40:00,32.87,32.93,32.82,32.9,62200.0,29.1854,29.2387,29.141,29.212,62200.0
2012-05-16 15:50:00,32.9,32.97,32.87,32.9,165300.0,29.212,29.2742,29.1854,29.212,165300.0
2012-05-17 09:30:00,32.82,32.92,32.78,32.84,32900.0,29.141,29.2298,29.1055,29.1588,32900.0
2012-05-17 09:40:00,32.81,32.94,32.79,32.87,13200.0,29.1321,29.2476,29.1144,29.1854,13200.0
2012-05-17 09:50:00,32.81,32.9,32.78,32.89,8100.0,29.1321,29.212,29.1055,29.2032,8100.0
2012-05-17 10:00:00,32.81,32.87,32.71,32.86,29700.0,29.1321,29.1854,29.0433,29.1765,29700.0
2012-05-17 10:10:00,32.89,32.92,32.83,32.84,7500.0,29.2032,29.2298,29.1499,29.1588,7500.0
2012-05-17 10:20:00,32.84,32.9,32.79,32.83,12100.0,29.1588,29.212,29.1144,29.1499,12100.0
2012-05-17 10:30:00,32.82,32.85,32.74,32.82,21700.0,29.141,29.1677,29.07,29.141,21700.0
2012-05-17 10:40:00,32.81,32.85,32.75,32.76,7100.0,29.1321,29.1677,29.0789,29.0877,7100.0
2012-05-17 10:50:00,32.72,32.82,32.7,32.76,5900.0,29.0522,29.141,29.0345,29.0877,5900.0
2012-05-17 11:00:00,32.78,32.79,32.68,32.76,10100.0,29.1055,29.1144,29.0167,29.0877,10100.0
2012-05-17 11:10:00,32.72,32.73,32.65,32.71,17900.0,29.0522,29.0611,28.9901,29.0433,17900.0
2012-05-17 11:20:00,32.71,32.73,32.69,32.71,7600.0,29.0433,29.0611,29.0256,29.0433,7600.0
2012-05-17 11:30:00,32.7,32.72,32.65,32.7,14900.0,29.0345,29.0522,28.9901,29.0345,14900.0
2012-05-17 11:40:00,32.68,32.75,32.67,32.71,8800.0,29.0167,29.0789,29.0078,29.0433,8800.0
2012-05-17 11:50:00,32.7,32.75,32.67,32.75,10800.0,29.0345,29.0789,29.0078,29.0789,10800.0
2012-05-17 12:00:00,32.73,32.73,32.45,32.5,8200.0,29.0611,29.0611,28.8125,28.8569,8200.0
2012-05-17 12:10:00,32.47,32.47,32.4,32.47,11300.0,28.8302,28.8302,28.7681,28.8302,11300.0
2012-05-17 12:20:00,32.5,32.59,32.48,32.51,5600.0,28.8569,28.9368,28.8391,28.8658,5600.0
2012-05-17 12:30:00,32.51,32.59,32.5,32.59,8300.0,28.8658,28.9368,28.8569,28.9368,8300.0
2012-05-17 12:40:00,32.58,32.62,32.57,32.6,5900.0,28.9279,28.9634,28.919,28.9457,5900.0
2012-05-17 12:50:00,32.6,32.64,32.59,32.62,4400.0,28.9457,28.9812,28.9368,28.9634,4400.0
2012-05-17 13:00:00,32.6,32.64,32.58,32.64,4100.0,28.9457,28.9812,28.9279,28.9812,4100.0
2012-05-17 13:10:00,32.63,32.66,32.59,32.65,7000.0,28.9723,28.9989,28.9368,28.9901,7000.0
2012-05-17 13:20:00,32.65,32.65,32.56,32.62,13200.0,28.9901,28.9901,28.9102,28.9634,13200.0
2012-05-17 13:30:00,32.61,32.64,32.58,32.62,14400.0,28.9546,28.9812,28.9279,28.9634,14400.0
2012-05-17 13:40:00,32.61,32.63,32.53,32.53,5600.0,28.9546,28.9723,28.8835,28.8835,5600.0
2012-05-17 13:50:00,32.52,32.58,32.5,32.54,6900.0,28.8746,28.9279,28.8569,28.8924,6900.0
2012-05-17 14:00:00,32.54,32.57,32.51,32.56,6100.0,28.8924,28.919,28.8658,28.9102,6100.0
2012-05-17 14:10:00,32.56,32.57,32.53,32.56,4900.0,28.9102,28.919,28.8835,28.9102,4900.0
2012-05-17 14:20:00,32.57,32.62,32.52,32.55,4700.0,28.919,28.9634,28.8746,28.9013,4700.0
2012-05-17 14:30:00,32.53,32.58,32.52,32.58,15300.0,28.8835,28.9279,28.8746,28.9279,15300.0
2012-05-17 14:40:00,32.57,32.59,32.52,32.54,8300.0,28.919,28.9368,28.8746,28.8924,8300.0
2012-05-17 14:50:00,32.56,32.6,32.52,32.6,13500.0,28.9102,28.9457,28.8746,28.9457,13500.0
2012-05-17 15:00:00,32.6,32.63,32.54,32.56,24400.0,28.9457,28.9723,28.8924,28.9102,24400.0
2012-05-17 15:10:00,32.57,32.57,32.46,32.48,15600.0,28.919,28.919,28.8214,28.8391,15600.0
2012-05-17 15:20:00,32.48,32.49,32.41,32.47,9700.0,28.8391,28.848,28.777,28.8302,9700.0
2012-05-17 15:30:00,32.46,32.47,32.38,32.4,14600.0,28.8214,28.8302,28.7503,28.7681,14600.0
2012-05-17 15:40:00,32.4,32.43,32.38,32.43,28400.0,28.7681,28.7947,28.7503,28.7947,28400.0
2012-05-17 15:50:00,32.42,32.53,32.37,32.38,170400.0,28.7859,28.8835,28.7415,28.7503,170400.0
2012-05-18 09:30:00,32.54,32.72,32.46,32.6,31100.0,28.8924,29.0522,28.8214,28.9457,31100.0
2012-05-18 09:40:00,32.62,32.7,32.54,32.69,18700.0,28.9634,29.0345,28.8924,29.0256,18700.0
2012-05-18 09:50:00,32.67,32.76,32.64,32.66,27100.0,29.0078,29.0877,28.9812,28.9989,27100.0
2012-05-18 10:00:00,32.66,32.71,32.6,32.71,30800.0,28.9989,29.0433,28.9457,29.0433,30800.0
2012-05-18 10:10:00,32.71,32.79,32.69,32.78,15100.0,29.0433,29.1144,29.0256,29.1055,15100.0
2012-05-18 10:20:00,32.77,32.87,32.77,32.82,20700.0,29.0966,29.1854,29.0966,29.141,20700.0
2012-05-18 10:30:00,32.83,32.9,32.76,32.86,18900.0,29.1499,29.212,29.0877,29.1765,18900.0
2012-05-18 10:40:00,32.88,32.98,32.85,32.96,12700.0,29.1943,29.2831,29.1677,29.2653,12700.0
2012-05-18 10:50:00,32.98,33.02,32.93,32.97,13200.0,29.2831,29.3186,29.2387,29.2742,13200.0
2012-05-18 11:00:00,32.97,32.98,32.75,32.76,14600.0,29.2742,29.2831,29.0789,29.0877,14600.0
2012-05-18 11:10:00,32.76,32.88,32.75,32.86,20600.0,29.0877,29.1943,29.0789,29.1765,20600.0
2012-05-18 11:20:00,32.87,32.89,32.81,32.81,15800.0,29.1854,29.2032,29.1321,29.1321,15800.0
2012-05-18 11:30:00,32.83,32.86,32.63,32.72,20600.0,29.1499,29.1765,28.9723,29.0522,20600.0
2012-05-18 11:40:00,32.71,32.77,32.63,32.67,20400.0,29.0433,29.0966,28.9723,29.0078,20400.0
2012-05-18 11:50:00,32.67,32.68,32.55,32.62,11700.0,29.0078,29.0167,28.9013,28.9634,11700.0
2012-05-18 12:00:00,32.63,32.7,32.63,32.66,13000.0,28.9723,29.0345,28.9723,28.9989,13000.0
2012-05-18 12:10:00,32.67,32.68,32.6,32.62,16700.0,29.0078,29.0167,28.9457,28.9634,16700.0
2012-05-18 12:20:00,32.63,32.72,32.62,32.72,18400.0,28.9723,29.0522,28.9634,29.0522,18400.0
2012-05-18 12:30:00,32.71,32.72,32.64,32.67,10000.0,29.0433,29.0522,28.9812,29.0078,10000.0
2012-05-18 12:40:00,32.68,32.69,32.64,32.66,8000.0,29.0167,29.0256,28.9812,28.9989,8000.0
2012-05-18 12:50:00,32.67,32.72,32.63,32.66,17400.0,29.0078,29.0522,28.9723,28.9989,17400.0
2012-05-18 13:00:00,32.66,32.7,32.61,32.7,11700.0,28.9989,29.0345,28.9546,29.0345,11700.0
2012-05-18 13:10:00,32.69,32.78,32.68,32.75,9500.0,29.0256,29.1055,29.0167,29.0789,9500.0
2012-05-18 13:20:00,32.75,32.81,32.72,32.81,18500.0,29.0789,29.1321,29.0522,29.1321,18500.0
2012-05-18 13:30:00,32.81,32.83,32.77,32.8,18200.0,29.1321,29.1499,29.0966,29.1233,18200.0
2012-05-18 13:40:00,32.8,32.86,32.8,32.86,11200.0,29.1233,29.1765,29.1233,29.1765,11200.0
2012-05-18 13:50:00,32.86,32.96,32.83,32.91,27600.0,29.1765,29.2653,29.1499,29.2209,27600.0
2012-05-18 14:00:00,32.92,33.05,32.85,32.95,42700.0,29.2298,29.3452,29.1677,29.2564,42700.0
2012-05-18 14:10:00,32.95,32.97,32.9,32.95,9600.0,29.2564,29.2742,29.212,29.2564,9600.0
2012-05-18 14:20:00,32.92,33.05,32.92,33.02,21900.0,29.2298,29.3452,29.2298,29.3186,21900.0
2012-05-18 14:30:00,33.0,33.01,32.89,32.93,16700.0,29.3008,29.3097,29.2032,29.2387,16700.0
2012-05-18 14:40:00,32.91,32.92,32.79,32.9,16300.0,29.2209,29.2298,29.1144,29.212,16300.0
2012-05-18 14:50:00,32.9,33.03,32.9,33.01,24900.0,29.212,29.3275,29.212,29.3097,24900.0
2012-05-18 15:00:00,33.01,33.02,32.91,33.0,31200.0,29.3097,29.3186,29.2209,29.3008,31200.0
2012-05-18 15:10:00,33.0,33.09,32.99,33.07,31900.0,29.3008,29.3807,29.292,29.363,31900.0
2012-05-18 15:20:00,33.07,33.1,33.01,33.01,37200.0,29.363,29.3896,29.3097,29.3097,37200.0
2012-05-18 15:30:00,33.01,33.01,32.9,32.94,37900.0,29.3097,29.3097,29.212,29.2476,37900.0
2012-05-18 15:40:00,32.94,32.95,32.8,32.8,62600.0,29.2476,29.2564,29.1233,29.1233,62600.0
2012-05-18 15:50:00,32.8,32.88,32.75,32.8,137800.0,29.1233,29.1943,29.0789,29.1233,137800.0
2012-05-21 09:30:00,32.95,33.0,32.79,33.0,13200.0,29.2564,29.3008,29.1144,29.3008,13200.0
2012-05-21 09:40:00,33.04,33.06,32.96,33.0,15000.0,29.3364,29.3541,29.2653,29.3008,15000.0
2012-05-21 09:50:00,32.97,33.05,32.81,33.04,26100.0,29.2742,29.3452,29.1321,29.3364,26100.0
2012-05-21 10:00:00,33.04,33.09,33.02,33.06,10900.0,29.3364,29.3807,29.3186,29.3541,10900.0
2012-05-21 10:10:00,33.09,33.19,33.01,33.17,12400.0,29.3807,29.4695,29.3097,29.4518,12400.0
2012-05-21 10:20:00,33.15,33.2,33.11,33.2,8400.0,29.434,29.4784,29.3985,29.4784,8400.0
2012-05-21 10:30:00,33.2,33.22,33.18,33.21,10000.0,29.4784,29.4962,29.4607,29.4873,10000.0
2012-05-21 10:40:00,33.21,33.23,33.14,33.16,16200.0,29.4873,29.5051,29.4251,29.4429,16200.0
2012-05-21 10:50:00,33.19,33.26,33.16,33.22,17300.0,29.4695,29.5317,29.4429,29.4962,17300.0
2012-05-21 11:00:00,33.22,33.24,33.13,33.14,14800.0,29.4962,29.5139,29.4163,29.4251,14800.0
2012-05-21 11:10:00,33.12,33.22,33.06,33.19,15300.0,29.4074,29.4962,29.3541,29.4695,15300.0
2012-05-21 11:20:00,33.19,33.19,33.1,33.14,12500.0,29.4695,29.4695,29.3896,29.4251,12500.0
2012-05-21 11:30:00,33.14,33.2,33.1,33.17,17400.0,29.4251,29.4784,29.3896,29.4518,17400.0
2012-05-21 11:40:00,33.18,33.2,33.14,33.2,14300.0,29.4607,29.4784,29.4251,29.4784,14300.0
2012-05-21 11:50:00,33.19,33.22,33.15,33.17,9400.0,29.4695,29.4962,29.434,29.4518,9400.0
2012-05-21 12:00:00,33.16,33.22,33.11,33.12,23100.0,29.4429,29.4962,29.3985,29.4074,23100.0
2012-05-21 12:10:00,33.11,33.15,33.03,33.05,35300.0,29.3985,29.434,29.3275,29.3452,35300.0
2012-05-21 12:20:00,33.05,33.22,33.05,33.21,14700.0,29.3452,29.4962,29.3452,29.4873,14700.0
2012-05-21 12:30:00,33.22,33.27,33.17,33.25,16600.0,29.4962,29.5406,29.4518,29.5228,16600.0
2012-05-21 12:40:00,33.25,33.25,33.21,33.22,10200.0,29.5228,29.5228,29.4873,29.4962,10200.0
2012-05-21 12:50:00,33.22,33.22,33.1,33.13,17400.0,29.4962,29.4962,29.3896,29.4163,17400.0
2012-05-21 13:00:00,33.14,33.19,33.11,33.17,14200.0,29.4251,29.4695,29.3985,29.4518,14200.0
2012-05-21 13:10:00,33.18,33.23,33.16,33.18,12800.0,29.4607,29.5051,29.4429,29.4607,12800.0
2012-05-21 13:20:00,33.2,33.23,33.12,33.13,12100.0,29.4784,29.5051,29.4074,29.4163,12100.0
2012-05-21 13:30:00,33.13,33.15,33.08,33.09,17200.0,29.4163,29.434,29.3719,29.3807,17200.0
2012-05-21 13:40:00,33.09,33.22,33.09,33.18,11000.0,29.3807,29.4962,29.3807,29.4607,11000.0
2012-05-21 13:50:00,33.18,33.2,33.13,33.14,13100.0,29.4607,29.4784,29.4163,29.4251,13100.0
2012-05-21 14:00:00,33.16,33.16,33.07,33.08,9600.0,29.4429,29.4429,29.363,29.3719,9600.0
2012-05-21 14:10:00,33.07,33.11,33.04,33.11,18600.0,29.363,29.3985,29.3364,29.3985,18600.0
2012-05-21 14:20:00,33.14,33.17,33.1,33.1,13600.0,29.4251,29.4518,29.3896,29.3896,13600.0
2012-05-21 14:30:00,33.08,33.11,33.05,33.08,26400.0,29.3719,29.3985,29.3452,29.3719,26400.0
2012-05-21 14:40:00,33.08,33.11,33.08,33.1,21100.0,29.3719,29.3985,29.3719,29.3896,21100.0
2012-05-21 14:50:00,33.09,33.21,33.08,33.2,18000.0,29.3807,29.4873,29.3719,29.4784,18000.0
2012-05-21 15:00:00,33.2,33.25,33.19,33.25,12900.0,29.4784,29.5228,29.4695,29.5228,12900.0
2012-05-21 15:10:00,33.24,33.28,33.23,33.28,17100.0,29.5139,29.5494,29.5051,29.5494,17100.0
2012-05-21 15:20:00,33.27,33.32,33.24,33.29,20900.0,29.5406,29.585,29.5139,29.5583,20900.0
2012-05-21 15:30:00,33.29,33.29,33.23,33.27,23100.0,29.5583,29.5583,29.5051,29.5406,23100.0
2012-05-21 15:40:00,33.28,33.31,33.25,33.31,39300.0,29.5494,29.5761,29.5228,29.5761,39300.0
2012-05-21 15:50:00,33.31,33.35,33.28,33.34,64700.0,29.5761,29.6116,29.5494,29.6027,64700.0
2012-05-22 09:30:00,33.47,33.56,33.39,33.39,7500.0,29.7182,29.7981,29.6471,29.6471,7500.0
2012-05-22 09:40:00,33.37,33.48,33.31,33.45,9800.0,29.6294,29.727,29.5761,29.7004,9800.0
2012-05-22 09:50:00,33.43,33.57,33.43,33.53,15200.0,29.6826,29.8069,29.6826,29.7714,15200.0
2012-05-22 10:00:00,33.54,33.63,33.52,33.62,16000.0,29.7803,29.8602,29.7625,29.8513,16000.0
2012-05-22 10:10:00,33.62,33.8,33.62,33.74,16900.0,29.8513,30.0112,29.8513,29.9579,16900.0
2012-05-22 10:20:00,33.75,33.83,33.64,33.65,12500.0,29.9668,30.0378,29.8691,29.878,12500.0
2012-05-22 10:30:00,33.65,33.72,33.64,33.71,17000.0,29.878,29.9401,29.8691,29.9312,17000.0
2012-05-22 10:40:00,33.71,33.79,33.71,33.79,15700.0,29.9312,30.0023,29.9312,30.0023,15700.0
2012-05-22 10:50:00,33.79,33.79,33.74,33.76,9400.0,30.0023,30.0023,29.9579,29.9756,9400.0
2012-05-22 11:00:00,33.77,33.8,33.72,33.77,18200.0,29.9845,30.0112,29.9401,29.9845,18200.0
2012-05-22 11:10:00,33.77,33.82,33.75,33.81,16800.0,29.9845,30.0289,29.9668,30.02,16800.0
2012-05-22 11:20:00,33.81,33.83,33.75,33.78,10700.0,30.02,30.0378,29.9668,29.9934,10700.0
2012-05-22 11:30:00,33.77,33.82,33.75,33.8,23200.0,29.9845,30.0289,29.9668,30.0112,23200.0
2012-05-22 11:40:00,33.78,33.81,33.77,33.79,8700.0,29.9934,30.02,29.9845,30.0023,8700.0
2012-05-22 11:50:00,33.78,33.8,33.75,33.78,19300.0,29.9934,30.0112,29.9668,29.9934,19300.0
2012-05-22 12:00:00,33.77,33.8,33.73,33.75,25800.0,29.9845,30.0112,29.949,29.9668,25800.0
2012-05-22 12:10:00,33.74,33.83,33.72,33.82,11000.0,29.9579,30.0378,29.9401,30.0289,11000.0
2012-05-22 12:20:00,33.81,33.84,33.76,33.81,11600.0,30.02,30.0467,29.9756,30.02,11600.0
2012-05-22 12:30:00,33.81,33.82,33.78,33.8,9700.0,30.02,30.0289,29.9934,30.0112,9700.0
2012-05-22 12:40:00,33.81,33.89,33.77,33.87,14600.0,30.02,30.0911,29.9845,30.0733,14600.0
2012-05-22 12:50:00,33.87,33.9,33.85,33.9,11200.0,30.0733,30.1,30.0556,30.1,11200.0
2012-05-22 13:00:00,33.9,33.93,33.88,33.93,11700.0,30.1,30.1266,30.0822,30.1266,11700.0
2012-05-22 13:10:00,33.92,33.93,33.87,33.89,16200.0,30.1177,30.1266,30.0733,30.0911,16200.0
2012-05-22 13:20:00,33.9,33.97,33.9,33.94,14100.0,30.1,30.1621,30.1,30.1355,14100.0
2012-05-22 13:30:00,33.94,34.01,33.91,34.01,31100.0,30.1355,30.1976,30.1088,30.1976,31100.0
2012-05-22 13:40:00,34.0,34.0,33.92,33.96,14100.0,30.1887,30.1887,30.1177,30.1532,14100.0
2012-05-22 13:50:00,33.97,33.97,33.9,33.96,22900.0,30.1621,30.1621,30.1,30.1532,22900.0
2012-05-22 14:00:00,33.96,34.0,33.9,33.97,26300.0,30.1532,30.1887,30.1,30.1621,26300.0
2012-05-22 14:10:00,33.97,33.98,33.89,33.96,33400.0,30.1621,30.171,30.0911,30.1532,33400.0
2012-05-22 14:20:00,33.97,34.01,33.91,33.95,28800.0,30.1621,30.1976,30.1088,30.1443,28800.0
2012-05-22 14:30:00,33.94,34.01,33.89,33.96,41500.0,30.1355,30.1976,30.0911,30.1532,41500.0
2012-05-22 14:40:00,33.95,34.04,33.95,33.99,31200.0,30.1443,30.2243,30.1443,30.1799,31200.0
2012-05-22 14:50:00,33.99,34.05,33.97,33.99,78500.0,30.1799,30.2331,30.1621,30.1799,78500.0
2012-05-22 15:00:00,33.98,34.03,33.95,33.98,35100.0,30.171,30.2154,30.1443,30.171,35100.0
2012-05-22 15:10:00,33.98,33.99,33.93,33.96,40800.0,30.171,30.1799,30.1266,30.1532,40800.0
2012-05-22 15:20:00,33.95,33.98,33.91,33.95,81800.0,30.1443,30.171,30.1088,30.1443,81800.0
2012-05-22 15:30:00,33.94,33.99,33.92,33.94,139600.0,30.1355,30.1799,30.1177,30.1355,139600.0
2012-05-22 15:40:00,33.95,34.0,33.92,33.96,173900.0,30.1443,30.1887,30.1177,30.1532,173900.0
2012-05-22 15:50:00,33.94,34.07,33.91,34.07,157700.0,30.1355,30.2509,30.1088,30.2509,157700.0
2012-05-23 09:30:00,33.73,33.77,33.52,33.52,12700.0,29.949,29.9845,29.7625,29.7625,12700.0
2012-05-23 09:40:00,33.48,33.52,33.37,33.37,18700.0,29.727,29.7625,29.6294,29.6294,18700.0
2012-05-23 09:50:00,33.35,33.63,33.34,33.56,11500.0,29.6116,29.8602,29.6027,29.7981,11500.0
2012-05-23 10:00:00,33.57,33.65,33.47,33.52,10800.0,29.8069,29.878,29.7182,29.7625,10800.0
2012-05-23 10:10:00,33.53,33.53,33.37,33.41,9900.0,29.7714,29.7714,29.6294,29.6649,9900.0
2012-05-23 10:20:00,33.38,33.47,33.32,33.43,10800.0,29.6382,29.7182,29.585,29.6826,10800.0
2012-05-23 10:30:00,33.43,33.43,33.31,33.32,10300.0,29.6826,29.6826,29.5761,29.585,10300.0
2012-05-23 10:40:00,33.33,33.4,33.29,33.36,20900.0,29.5938,29.656,29.5583,29.6205,20900.0
2012-05-23 10:50:00,33.37,33.42,33.3,33.32,11500.0,29.6294,29.6738,29.5672,29.585,11500.0
2012-05-23 11:00:00,33.29,33.4,33.29,33.37,17800.0,29.5583,29.656,29.5583,29.6294,17800.0
2012-05-23 11:10:00,33.37,33.39,33.3,33.37,8400.0,29.6294,29.6471,29.5672,29.6294,8400.0
2012-05-23 11:20:00,33.34,33.4,33.32,33.37,16000.0,29.6027,29.656,29.585,29.6294,16000.0
2012-05-23 11:30:00,33.39,33.51,33.36,33.41,23700.0,29.6471,29.7537,29.6205,29.6649,23700.0
2012-05-23 11:40:00,33.42,33.46,33.36,33.4,6300.0,29.6738,29.7093,29.6205,29.656,6300.0
2012-05-23 11:50:00,33.39,33.42,33.29,33.33,8000.0,29.6471,29.6738,29.5583,29.5938,8000.0
2012-05-23 12:00:00,33.34,33.37,33.27,33.34,12000.0,29.6027,29.6294,29.5406,29.6027,12000.0
2012-05-23 12:10:00,33.32,33.42,33.29,33.38,43800.0,29.585,29.6738,29.5583,29.6382,43800.0
2012-05-23 12:20:00,33.37,33.37,33.25,33.27,14400.0,29.6294,29.6294,29.5228,29.5406,14400.0
2012-05-23 12:30:00,33.27,33.32,33.26,33.27,6700.0,29.5406,29.585,29.5317,29.5406,6700.0
2012-05-23 12:40:00,33.28,33.34,33.27,33.32,9900.0,29.5494,29.6027,29.5406,29.585,9900.0
2012-05-23 12:50:00,33.3,33.32,33.26,33.28,7600.0,29.5672,29.585,29.5317,29.5494,7600.0
2012-05-23 13:00:00,33.28,33.33,33.25,33.32,8700.0,29.5494,29.5938,29.5228,29.585,8700.0
2012-05-23 13:10:00,33.32,33.37,33.3,33.3,6500.0,29.585,29.6294,29.5672,29.5672,6500.0
2012-05-23 13:20:00,33.3,33.38,33.28,33.35,8200.0,29.5672,29.6382,29.5494,29.6116,8200.0
2012-05-23 13:30:00,33.35,33.4,33.31,33.39,5800.0,29.6116,29.656,29.5761,29.6471,5800.0
2012-05-23 13:40:00,33.39,33.49,33.37,33.46,20700.0,29.6471,29.7359,29.6294,29.7093,20700.0
2012-05-23 13:50:00,33.45,33.45,33.34,33.41,12600.0,29.7004,29.7004,29.6027,29.6649,12600.0
2012-05-23 14:00:00,33.41,33.41,33.32,33.4,15600.0,29.6649,29.6649,29.585,29.656,15600.0
2012-05-23 14:10:00,33.4,33.4,33.32,33.37,25800.0,29.656,29.656,29.585,29.6294,25800.0
2012-05-23 14:20:00,33.36,33.39,33.33,33.34,17000.0,29.6205,29.6471,29.5938,29.6027,17000.0
2012-05-23 14:30:00,33.34,33.41,33.32,33.4,16400.0,29.6027,29.6649,29.585,29.656,16400.0
2012-05-23 14:40:00,33.39,33.5,33.38,33.47,16600.0,29.6471,29.7448,29.6382,29.7182,16600.0
2012-05-23 14:50:00,33.48,33.55,33.47,33.54,8900.0,29.727,29.7892,29.7182,29.7803,8900.0
2012-05-23 15:00:00,33.53,33.56,33.48,33.56,10900.0,29.7714,29.7981,29.727,29.7981,10900.0
2012-05-23 15:10:00,33.57,33.58,33.52,33.57,14800.0,29.8069,29.8158,29.7625,29.8069,14800.0
2012-05-23 15:20:00,33.56,33.64,33.54,33.61,17700.0,29.7981,29.8691,29.7803,29.8425,17700.0
2012-05-23 15:30:00,33.62,33.75,33.62,33.72,28700.0,29.8513,29.9668,29.8513,29.9401,28700.0
2012-05-23 15:40:00,33.73,33.82,33.7,33.8,33600.0,29.949,30.0289,29.9224,30.0112,33600.0
2012-05-23 15:50:00,33.79,33.81,33.7,33.8,39300.0,30.0023,30.02,29.9224,30.0112,39300.0
2012-05-24 09:30:00,33.82,33.92,33.81,33.82,8900.0,30.0289,30.1177,30.02,30.0289,8900.0
2012-05-24 09:40:00,33.8,33.99,33.76,33.8,4000.0,30.0112,30.1799,29.9756,30.0112,4000.0
2012-05-24 09:50:00,33.8,33.83,33.59,33.65,8500.0,30.0112,30.0378,29.8247,29.878,8500.0
2012-05-24 10:00:00,33.63,33.85,33.62,33.82,15100.0,29.8602,30.0556,29.8513,30.0289,15100.0
2012-05-24 10:10:00,33.81,33.85,33.77,33.82,14900.0,30.02,30.0556,29.9845,30.0289,14900.0
2012-05-24 10:20:00,33.8,33.87,33.77,33.87,13200.0,30.0112,30.0733,29.9845,30.0733,13200.0
2012-05-24 10:30:00,33.9,34.03,33.88,34.0,8700.0,30.1,30.2154,30.0822,30.1887,8700.0
2012-05-24 10:40:00,33.98,34.02,33.9,33.9,4500.0,30.171,30.2065,30.1,30.1,4500.0
2012-05-24 10:50:00,33.92,33.96,33.83,33.89,6700.0,30.1177,30.1532,30.0378,30.0911,6700.0
2012-05-24 11:00:00,33.87,33.88,33.81,33.82,8700.0,30.0733,30.0822,30.02,30.0289,8700.0
2012-05-24 11:10:00,33.85,33.92,33.85,33.88,5300.0,30.0556,30.1177,30.0556,30.0822,5300.0
2012-05-24 11:20:00,33.9,33.9,33.81,33.82,5500.0,30.1,30.1,30.02,30.0289,5500.0
2012-05-24 11:30:00,33.82,33.82,33.76,33.76,10200.0,30.0289,30.0289,29.9756,29.9756,10200.0
2012-05-24 11:40:00,33.78,33.79,33.65,33.68,14100.0,29.9934,30.0023,29.878,29.9046,14100.0
2012-05-24 11:50:00,33.69,33.72,33.65,33.7,5700.0,29.9135,29.9401,29.878,29.9224,5700.0
2012-05-24 12:00:00,33.69,33.69,33.55,33.57,4600.0,29.9135,29.9135,29.7892,29.8069,4600.0
2012-05-24 12:10:00,33.58,33.65,33.57,33.63,12200.0,29.8158,29.878,29.8069,29.8602,12200.0
2012-05-24 12:20:00,33.63,33.65,33.6,33.62,6600.0,29.8602,29.878,29.8336,29.8513,6600.0
2012-05-24 12:30:00,33.59,33.65,33.57,33.61,6000.0,29.8247,29.878,29.8069,29.8425,6000.0
2012-05-24 12:40:00,33.6,33.67,33.6,33.65,20600.0,29.8336,29.8957,29.8336,29.878,20600.0
2012-05-24 12:50:00,33.65,33.67,33.63,33.66,11700.0,29.878,29.8957,29.8602,29.8869,11700.0
2012-05-24 13:00:00,33.66,33.71,33.62,33.68,13200.0,29.8869,29.9312,29.8513,29.9046,13200.0
2012-05-24 13:10:00,33.68,33.7,33.64,33.67,6200.0,29.9046,29.9224,29.8691,29.8957,6200.0
2012-05-24 13:20:00,33.66,33.68,33.61,33.64,27500.0,29.8869,29.9046,29.8425,29.8691,27500.0
2012-05-24 13:30:00,33.63,33.7,33.61,33.68,30200.0,29.8602,29.9224,29.8425,29.9046,30200.0
2012-05-24 13:40:00,33.69,33.71,33.61,33.63,13500.0,29.9135,29.9312,29.8425,29.8602,13500.0
2012-05-24 13:50:00,33.62,33.64,33.47,33.47,16000.0,29.8513,29.8691,29.7182,29.7182,16000.0
2012-05-24 14:00:00,33.5,33.52,33.47,33.49,16100.0,29.7448,29.7625,29.7182,29.7359,16100.0
2012-05-24 14:10:00,33.5,33.51,33.42,33.47,10500.0,29.7448,29.7537,29.6738,29.7182,10500.0
2012-05-24 14:20:00,33.48,33.54,33.46,33.52,10500.0,29.727,29.7803,29.7093,29.7625,10500.0
2012-05-24 14:30:00,33.53,33.58,33.53,33.53,6900.0,29.7714,29.8158,29.7714,29.7714,6900.0
2012-05-24 14:40:00,33.5,33.54,33.49,33.54,8200.0,29.7448,29.7803,29.7359,29.7803,8200.0
2012-05-24 14:50:00,33.52,33.56,33.49,33.53,9900.0,29.7625,29.7981,29.7359,29.7714,9900.0
2012-05-24 15:00:00,33.55,33.62,33.53,33.56,6700.0,29.7892,29.8513,29.7714,29.7981,6700.0
2012-05-24 15:10:00,33.57,33.61,33.54,33.59,10000.0,29.8069,29.8425,29.7803,29.8247,10000.0
2012-05-24 15:20:00,33.59,33.71,33.55,33.63,24700.0,29.8247,29.9312,29.7892,29.8602,24700.0
2012-05-24 15:30:00,33.63,33.71,33.57,33.57,22000.0,29.8602,29.9312,29.8069,29.8069,22000.0
2012-05-24 15:40:00,33.58,33.65,33.55,33.64,33000.0,29.8158,29.878,29.7892,29.8691,33000.0
2012-05-24 15:50:00,33.64,33.73,33.61,33.7,78500.0,29.8691,29.949,29.8425,29.9224,78500.0
2012-05-25 09:30:00,33.75,34.0,33.7,34.0,5400.0,29.9668,30.1887,29.9224,30.1887,5400.0
2012-05-25 09:40:00,33.95,34.0,33.91,33.98,1800.0,30.1443,30.1887,30.1088,30.171,1800.0
2012-05-25 09:50:00,33.97,34.1,33.95,34.09,9300.0,30.1621,30.2775,30.1443,30.2687,9300.0
2012-05-25 10:00:00,34.08,34.1,34.01,34.01,15300.0,30.2598,30.2775,30.1976,30.1976,15300.0
2012-05-25 10:10:00,34.01,34.02,33.95,33.97,6700.0,30.1976,30.2065,30.1443,30.1621,6700.0
2012-05-25 10:20:00,33.98,34.03,33.97,34.02,7400.0,30.171,30.2154,30.1621,30.2065,7400.0
2012-05-25 10:30:00,34.02,34.08,34.0,34.08,14300.0,30.2065,30.2598,30.1887,30.2598,14300.0
2012-05-25 10:40:00,34.07,34.1,34.0,34.08,10800.0,30.2509,30.2775,30.1887,30.2598,10800.0
2012-05-25 10:50:00,34.1,34.12,34.08,34.11,2400.0,30.2775,30.2953,30.2598,30.2864,2400.0
2012-05-25 11:00:00,34.13,34.17,34.11,34.15,6400.0,30.3042,30.3397,30.2864,30.3219,6400.0
2012-05-25 11:10:00,34.15,34.19,34.13,34.17,8600.0,30.3219,30.3574,30.3042,30.3397,8600.0
2012-05-25 11:20:00,34.19,34.28,34.16,34.27,10600.0,30.3574,30.4374,30.3308,30.4285,10600.0
2012-05-25 11:30:00,34.26,34.28,34.2,34.2,7100.0,30.4196,30.4374,30.3663,30.3663,7100.0
2012-05-25 11:40:00,34.21,34.26,34.21,34.26,3300.0,30.3752,30.4196,30.3752,30.4196,3300.0
2012-05-25 11:50:00,34.26,34.29,34.2,34.25,11600.0,30.4196,30.4462,30.3663,30.4107,11600.0
2012-05-25 12:00:00,34.22,34.28,34.22,34.28,6500.0,30.3841,30.4374,30.3841,30.4374,6500.0
2012-05-25 12:10:00,34.27,34.28,34.22,34.22,6200.0,30.4285,30.4374,30.3841,30.3841,6200.0
2012-05-25 12:20:00,34.22,34.24,34.16,34.16,5500.0,30.3841,30.4018,30.3308,30.3308,5500.0
2012-05-25 12:30:00,34.15,34.18,34.14,34.18,5000.0,30.3219,30.3486,30.313,30.3486,5000.0
2012-05-25 12:40:00,34.18,34.19,34.11,34.12,5100.0,30.3486,30.3574,30.2864,30.2953,5100.0
2012-05-25 12:50:00,34.12,34.15,34.11,34.14,2500.0,30.2953,30.3219,30.2864,30.313,2500.0
2012-05-25 13:00:00,34.13,34.14,34.11,34.14,3100.0,30.3042,30.313,30.2864,30.313,3100.0
2012-05-25 13:10:00,34.13,34.14,34.12,34.12,2700.0,30.3042,30.313,30.2953,30.2953,2700.0
2012-05-25 13:20:00,34.12,34.16,34.09,34.16,5100.0,30.2953,30.3308,30.2687,30.3308,5100.0
2012-05-25 13:30:00,34.14,34.16,34.12,34.13,2100.0,30.313,30.3308,30.2953,30.3042,2100.0
2012-05-25 13:40:00,34.14,34.14,34.11,34.13,2900.0,30.313,30.313,30.2864,30.3042,2900.0
2012-05-25 13:50:00,34.13,34.16,34.1,34.13,6500.0,30.3042,30.3308,30.2775,30.3042,6500.0
2012-05-25 14:00:00,34.13,34.13,34.09,34.09,3700.0,30.3042,30.3042,30.2687,30.2687,3700.0
2012-05-25 14:10:00,34.09,34.12,34.03,34.03,3900.0,30.2687,30.2953,30.2154,30.2154,3900.0
2012-05-25 14:20:00,34.02,34.04,33.96,34.04,9700.0,30.2065,30.2243,30.1532,30.2243,9700.0
2012-05-25 14:30:00,34.04,34.06,34.03,34.03,4100.0,30.2243,30.242,30.2154,30.2154,4100.0
2012-05-25 14:40:00,34.01,34.02,33.94,33.98,9700.0,30.1976,30.2065,30.1355,30.171,9700.0
2012-05-25 14:50:00,33.99,34.02,33.98,34.0,7200.0,30.1799,30.2065,30.171,30.1887,7200.0
2012-05-25 15:00:00,34.0,34.04,33.99,34.04,7000.0,30.1887,30.2243,30.1799,30.2243,7000.0
2012-05-25 15:10:00,34.04,34.07,34.01,34.05,9300.0,30.2243,30.2509,30.1976,30.2331,9300.0
2012-05-25 15:20:00,34.04,34.04,33.99,34.01,27700.0,30.2243,30.2243,30.1799,30.1976,27700.0
2012-05-25 15:30:00,34.0,34.06,33.98,34.03,31700.0,30.1887,30.242,30.171,30.2154,31700.0
2012-05-25 15:40:00,34.02,34.06,34.0,34.0,20700.0,30.2065,30.242,30.1887,30.1887,20700.0
2012-05-25 15:50:00,34.01,34.12,33.99,34.11,72800.0,30.1976,30.2953,30.1799,30.2864,72800.0
2012-05-29 09:30:00,34.4,34.49,34.37,34.47,12400.0,30.5439,30.6238,30.5173,30.6061,12400.0
2012-05-29 09:40:00,34.44,34.5,34.41,34.45,7800.0,30.5794,30.6327,30.5528,30.5883,7800.0
2012-05-29 09:50:00,34.47,34.59,34.45,34.53,21600.0,30.6061,30.7126,30.5883,30.6593,21600.0
2012-05-29 10:00:00,34.51,34.62,34.46,34.58,7300.0,30.6416,30.7392,30.5972,30.7037,7300.0
2012-05-29 10:10:00,34.59,34.74,34.58,34.74,5100.0,30.7126,30.8458,30.7037,30.8458,5100.0
2012-05-29 10:20:00,34.72,34.76,34.7,34.73,4800.0,30.828,30.8635,30.8103,30.8369,4800.0
2012-05-29 10:30:00,34.74,34.78,34.69,34.69,5300.0,30.8458,30.8813,30.8014,30.8014,5300.0
2012-05-29 10:40:00,34.68,34.79,34.67,34.75,4800.0,30.7925,30.8902,30.7836,30.8547,4800.0
2012-05-29 10:50:00,34.77,34.78,34.7,34.71,3000.0,30.8724,30.8813,30.8103,30.8192,3000.0
2012-05-29 11:00:00,34.69,34.71,34.65,34.65,1000.0,30.8014,30.8192,30.7659,30.7659,1000.0
2012-05-29 11:10:00,34.64,34.65,34.61,34.65,8300.0,30.757,30.7659,30.7304,30.7659,8300.0
2012-05-29 11:20:00,34.65,34.67,34.62,34.64,15200.0,30.7659,30.7836,30.7392,30.757,15200.0
2012-05-29 11:30:00,34.65,34.66,34.45,34.5,9500.0,30.7659,30.7748,30.5883,30.6327,9500.0
2012-05-29 11:40:00,34.49,34.5,34.39,34.47,23800.0,30.6238,30.6327,30.535,30.6061,23800.0
2012-05-29 11:50:00,34.47,34.52,34.47,34.48,4800.0,30.6061,30.6505,30.6061,30.6149,4800.0
2012-05-29 12:00:00,34.47,34.5,34.41,34.44,18700.0,30.6061,30.6327,30.5528,30.5794,18700.0
2012-05-29 12:10:00,34.45,34.46,34.38,34.38,5300.0,30.5883,30.5972,30.5261,30.5261,5300.0
2012-05-29 12:20:00,34.39,34.41,34.35,34.38,8600.0,30.535,30.5528,30.4995,30.5261,8600.0
2012-05-29 12:30:00,34.38,34.4,34.33,34.38,24200.0,30.5261,30.5439,30.4817,30.5261,24200.0
2012-05-29 12:40:00,34.39,34.41,34.36,34.39,6100.0,30.535,30.5528,30.5084,30.535,6100.0
2012-05-29 12:50:00,34.42,34.46,34.38,34.4,4600.0,30.5617,30.5972,30.5261,30.5439,4600.0
2012-05-29 13:00:00,34.41,34.43,34.36,34.41,10800.0,30.5528,30.5705,30.5084,30.5528,10800.0
2012-05-29 13:10:00,34.39,34.47,34.38,34.45,3500.0,30.535,30.6061,30.5261,30.5883,3500.0
2012-05-29 13:20:00,34.44,34.46,34.38,34.4,4100.0,30.5794,30.5972,30.5261,30.5439,4100.0
2012-05-29 13:30:00,34.38,34.42,34.37,34.42,6300.0,30.5261,30.5617,30.5173,30.5617,6300.0
2012-05-29 13:40:00,34.42,34.45,34.4,34.42,6700.0,30.5617,30.5883,30.5439,30.5617,6700.0
2012-05-29 13:50:00,34.39,34.44,34.37,34.41,3700.0,30.535,30.5794,30.5173,30.5528,3700.0
2012-05-29 14:00:00,34.4,34.44,34.39,34.4,4900.0,30.5439,30.5794,30.535,30.5439,4900.0
2012-05-29 14:10:00,34.39,34.5,34.39,34.47,6500.0,30.535,30.6327,30.535,30.6061,6500.0
2012-05-29 14:20:00,34.46,34.48,34.4,34.41,7000.0,30.5972,30.6149,30.5439,30.5528,7000.0
2012-05-29 14:30:00,34.43,34.44,34.37,34.39,9500.0,30.5705,30.5794,30.5173,30.535,9500.0
2012-05-29 14:40:00,34.39,34.42,34.38,34.41,5300.0,30.535,30.5617,30.5261,30.5528,5300.0
2012-05-29 14:50:00,34.43,34.51,34.42,34.51,12000.0,30.5705,30.6416,30.5617,30.6416,12000.0
2012-05-29 15:00:00,34.51,34.52,34.45,34.52,6900.0,30.6416,30.6505,30.5883,30.6505,6900.0
2012-05-29 15:10:00,34.5,34.6,34.5,34.57,21200.0,30.6327,30.7215,30.6327,30.6948,21200.0
2012-05-29 15:20:00,34.58,34.59,34.52,34.52,9800.0,30.7037,30.7126,30.6505,30.6505,9800.0
2012-05-29 15:30:00,34.53,34.55,34.48,34.52,14500.0,30.6593,30.6771,30.6149,30.6505,14500.0
2012-05-29 15:40:00,34.53,34.62,34.52,34.59,19700.0,30.6593,30.7392,30.6505,30.7126,19700.0
2012-05-29 15:50:00,34.57,34.65,34.57,34.65,28200.0,30.6948,30.7659,30.6948,30.7659,28200.0
2012-05-30 09:30:00,34.34,34.35,34.12,34.15,11600.0,30.4906,30.4995,30.2953,30.3219,11600.0
2012-05-30 09:40:00,34.14,34.26,34.11,34.25,26100.0,30.313,30.4196,30.2864,30.4107,26100.0
2012-05-30 09:50:00,34.26,34.34,34.21,34.21,11400.0,30.4196,30.4906,30.3752,30.3752,11400.0
2012-05-30 10:00:00,34.22,34.27,34.15,34.22,28500.0,30.3841,30.4285,30.3219,30.3841,28500.0
2012-05-30 10:10:00,34.21,34.25,34.12,34.2,24900.0,30.3752,30.4107,30.2953,30.3663,24900.0
2012-05-30 10:20:00,34.2,34.29,34.2,34.27,7200.0,30.3663,30.4462,30.3663,30.4285,7200.0
2012-05-30 10:30:00,34.26,34.3,34.17,34.22,5200.0,30.4196,30.4551,30.3397,30.3841,5200.0
2012-05-30 10:40:00,34.21,34.22,34.13,34.18,12900.0,30.3752,30.3841,30.3042,30.3486,12900.0
2012-05-30 10:50:00,34.18,34.26,34.16,34.2,14600.0,30.3486,30.4196,30.3308,30.3663,14600.0
2012-05-30 11:00:00,34.18,34.3,34.18,34.28,8000.0,30.3486,30.4551,30.3486,30.4374,8000.0
2012-05-30 11:10:00,34.28,34.29,34.26,34.26,2200.0,30.4374,30.4462,30.4196,30.4196,2200.0
2012-05-30 11:20:00,34.24,34.24,34.2,34.22,3900.0,30.4018,30.4018,30.3663,30.3841,3900.0
2012-05-30 11:30:00,34.22,34.25,34.19,34.21,5700.0,30.3841,30.4107,30.3574,30.3752,5700.0
2012-05-30 11:40:00,34.2,34.25,34.18,34.2,7500.0,30.3663,30.4107,30.3486,30.3663,7500.0
2012-05-30 11:50:00,34.2,34.24,34.18,34.2,6400.0,30.3663,30.4018,30.3486,30.3663,6400.0
2012-05-30 12:00:00,34.21,34.22,34.08,34.19,9100.0,30.3752,30.3841,30.2598,30.3574,9100.0
2012-05-30 12:10:00,34.16,34.18,34.14,34.16,8300.0,30.3308,30.3486,30.313,30.3308,8300.0
2012-05-30 12:20:00,34.15,34.2,34.14,34.18,19900.0,30.3219,30.3663,30.313,30.3486,19900.0
2012-05-30 12:30:00,34.18,34.18,34.14,34.18,5300.0,30.3486,30.3486,30.313,30.3486,5300.0
2012-05-30 12:40:00,34.19,34.2,34.14,34.2,3600.0,30.3574,30.3663,30.313,30.3663,3600.0
2012-05-30 12:50:00,34.2,34.23,34.18,34.2,4300.0,30.3663,30.393,30.3486,30.3663,4300.0
2012-05-30 13:00:00,34.2,34.22,34.17,34.18,9500.0,30.3663,30.3841,30.3397,30.3486,9500.0
2012-05-30 13:10:00,34.17,34.23,34.17,34.22,6800.0,30.3397,30.393,30.3397,30.3841,6800.0
2012-05-30 13:20:00,34.22,34.23,34.18,34.21,4000.0,30.3841,30.393,30.3486,30.3752,4000.0
2012-05-30 13:30:00,34.22,34.34,34.2,34.33,8800.0,30.3841,30.4906,30.3663,30.4817,8800.0
2012-05-30 13:40:00,34.33,34.37,34.31,34.31,3200.0,30.4817,30.5173,30.464,30.464,3200.0
2012-05-30 13:50:00,34.32,34.33,34.26,34.31,2800.0,30.4729,30.4817,30.4196,30.464,2800.0
2012-05-30 14:00:00,34.35,34.38,34.34,34.36,6500.0,30.4995,30.5261,30.4906,30.5084,6500.0
2012-05-30 14:10:00,34.38,34.42,34.36,34.38,8400.0,30.5261,30.5617,30.5084,30.5261,8400.0
2012-05-30 14:20:00,34.4,34.41,34.37,34.4,9700.0,30.5439,30.5528,30.5173,30.5439,9700.0
2012-05-30 14:30:00,34.39,34.43,34.35,34.4,15000.0,30.535,30.5705,30.4995,30.5439,15000.0
2012-05-30 14:40:00,34.42,34.42,34.37,34.39,4700.0,30.5617,30.5617,30.5173,30.535,4700.0
2012-05-30 14:50:00,34.4,34.41,34.33,34.37,7600.0,30.5439,30.5528,30.4817,30.5173,7600.0
2012-05-30 15:00:00,34.35,34.37,34.22,34.24,7400.0,30.4995,30.5173,30.3841,30.4018,7400.0
2012-05-30 15:10:00,34.24,34.28,34.22,34.28,26200.0,30.4018,30.4374,30.3841,30.4374,26200.0
2012-05-30 15:20:00,34.25,34.36,34.23,34.36,9500.0,30.4107,30.5084,30.393,30.5084,9500.0
2012-05-30 15:30:00,34.36,34.36,34.24,34.29,10500.0,30.5084,30.5084,30.4018,30.4462,10500.0
2012-05-30 15:40:00,34.32,34.32,34.24,34.25,18300.0,30.4729,30.4729,30.4018,30.4107,18300.0
2012-05-30 15:50:00,34.25,34.28,34.2,34.22,58700.0,30.4107,30.4374,30.3663,30.3841,58700.0
2012-05-31 09:30:00,33.52,34.25,33.52,34.07,77300.0,29.7625,30.4107,29.7625,30.2509,77300.0
2012-05-31 09:40:00,34.02,34.12,33.9,33.95,66400.0,30.2065,30.2953,30.1,30.1443,66400.0
2012-05-31 09:50:00,33.95,34.08,33.94,34.02,75000.0,30.1443,30.2598,30.1355,30.2065,75000.0
2012-05-31 10:00:00,34.0,34.01,33.71,33.77,43700.0,30.1887,30.1976,29.9312,29.9845,43700.0
2012-05-31 10:10:00,33.78,33.92,33.74,33.86,31000.0,29.9934,30.1177,29.9579,30.0644,31000.0
2012-05-31 10:20:00,33.87,33.87,33.69,33.7,44100.0,30.0733,30.0733,29.9135,29.9224,44100.0
2012-05-31 10:30:00,33.7,33.75,33.64,33.74,43800.0,29.9224,29.9668,29.8691,29.9579,43800.0
2012-05-31 10:40:00,33.73,33.74,33.59,33.61,32400.0,29.949,29.9579,29.8247,29.8425,32400.0
2012-05-31 10:50:00,33.61,33.7,33.6,33.64,36900.0,29.8425,29.9224,29.8336,29.8691,36900.0
2012-05-31 11:00:00,33.63,33.64,33.53,33.59,27800.0,29.8602,29.8691,29.7714,29.8247,27800.0
2012-05-31 11:10:00,33.59,33.68,33.55,33.67,37600.0,29.8247,29.9046,29.7892,29.8957,37600.0
2012-05-31 11:20:00,33.66,33.68,33.62,33.65,11900.0,29.8869,29.9046,29.8513,29.878,11900.0
2012-05-31 11:30:00,33.65,33.76,33.65,33.71,34200.0,29.878,29.9756,29.878,29.9312,34200.0
2012-05-31 11:40:00,33.72,33.72,33.63,33.66,21200.0,29.9401,29.9401,29.8602,29.8869,21200.0
2012-05-31 11:50:00,33.65,33.71,33.62,33.62,7700.0,29.878,29.9312,29.8513,29.8513,7700.0
2012-05-31 12:00:00,33.62,33.68,33.62,33.66,10300.0,29.8513,29.9046,29.8513,29.8869,10300.0
2012-05-31 12:10:00,33.68,33.71,33.64,33.65,4300.0,29.9046,29.9312,29.8691,29.878,4300.0
2012-05-31 12:20:00,33.68,33.76,33.68,33.74,22400.0,29.9046,29.9756,29.9046,29.9579,22400.0
2012-05-31 12:30:00,33.74,33.75,33.64,33.64,11500.0,29.9579,29.9668,29.8691,29.8691,11500.0
2012-05-31 12:40:00,33.65,33.71,33.65,33.69,12100.0,29.878,29.9312,29.878,29.9135,12100.0
2012-05-31 12:50:00,33.69,33.75,33.65,33.75,16800.0,29.9135,29.9668,29.878,29.9668,16800.0
2012-05-31 13:00:00,33.74,33.86,33.73,33.81,49900.0,29.9579,30.0644,29.949,30.02,49900.0
2012-05-31 13:10:00,33.83,33.86,33.81,33.85,3100.0,30.0378,30.0644,30.02,30.0556,3100.0
2012-05-31 13:20:00,33.84,33.84,33.78,33.81,9300.0,30.0467,30.0467,29.9934,30.02,9300.0
2012-05-31 13:30:00,33.81,33.84,33.72,33.72,73100.0,30.02,30.0467,29.9401,29.9401,73100.0
2012-05-31 13:40:00,33.73,33.77,33.71,33.75,84300.0,29.949,29.9845,29.9312,29.9668,84300.0
2012-05-31 13:50:00,33.75,33.82,33.75,33.78,41100.0,29.9668,30.0289,29.9668,29.9934,41100.0
2012-05-31 14:00:00,33.77,33.86,33.75,33.77,46900.0,29.9845,30.0644,29.9668,29.9845,46900.0
2012-05-31 14:10:00,33.75,33.85,33.72,33.78,27000.0,29.9668,30.0556,29.9401,29.9934,27000.0
2012-05-31 14:20:00,33.78,33.91,33.74,33.8,95300.0,29.9934,30.1088,29.9579,30.0112,95300.0
2012-05-31 14:30:00,33.8,33.86,33.8,33.81,28400.0,30.0112,30.0644,30.0112,30.02,28400.0
2012-05-31 14:40:00,33.81,33.91,33.8,33.85,67200.0,30.02,30.1088,30.0112,30.0556,67200.0
2012-05-31 14:50:00,33.85,33.91,33.82,33.9,34300.0,30.0556,30.1088,30.0289,30.1,34300.0
2012-05-31 15:00:00,33.91,33.94,33.86,33.86,214700.0,30.1088,30.1355,30.0644,30.0644,214700.0
2012-05-31 15:10:00,33.85,33.93,33.83,33.87,188500.0,30.0556,30.1266,30.0378,30.0733,188500.0
2012-05-31 15:20:00,33.87,34.0,33.84,33.93,166900.0,30.0733,30.1887,30.0467,30.1266,166900.0
2012-05-31 15:30:00,33.94,33.98,33.87,33.89,126200.0,30.1355,30.171,30.0733,30.0911,126200.0
2012-05-31 15:40:00,33.89,33.91,33.73,33.8,327600.0,30.0911,30.1088,29.949,30.0112,327600.0
2012-05-31 15:50:00,33.8,33.88,33.8,33.83,171300.0,30.0112,30.0822,30.0112,30.0378,171300.0
2012-06-01 09:30:00,33.25,33.46,33.15,33.26,48400.0,29.5228,29.7093,29.434,29.5317,48400.0
2012-06-01 09:40:00,33.31,33.31,33.15,33.28,22200.0,29.5761,29.5761,29.434,29.5494,22200.0
2012-06-01 09:50:00,33.26,33.28,33.01,33.07,90100.0,29.5317,29.5494,29.3097,29.363,90100.0
2012-06-01 10:00:00,33.06,33.21,32.98,33.21,71200.0,29.3541,29.4873,29.2831,29.4873,71200.0
2012-06-01 10:10:00,33.19,33.22,33.07,33.12,40200.0,29.4695,29.4962,29.363,29.4074,40200.0
2012-06-01 10:20:00,33.12,33.17,33.1,33.17,24900.0,29.4074,29.4518,29.3896,29.4518,24900.0
2012-06-01 10:30:00,33.14,33.26,33.14,33.23,17100.0,29.4251,29.5317,29.4251,29.5051,17100.0
2012-06-01 10:40:00,33.25,33.34,33.22,33.34,29000.0,29.5228,29.6027,29.4962,29.6027,29000.0
2012-06-01 10:50:00,33.34,33.37,33.31,33.34,17400.0,29.6027,29.6294,29.5761,29.6027,17400.0
2012-06-01 11:00:00,33.33,33.38,33.28,33.32,30900.0,29.5938,29.6382,29.5494,29.585,30900.0
2012-06-01 11:10:00,33.31,33.52,33.3,33.48,36900.0,29.5761,29.7625,29.5672,29.727,36900.0
2012-06-01 11:20:00,33.48,33.53,33.45,33.48,18300.0,29.727,29.7714,29.7004,29.727,18300.0
2012-06-01 11:30:00,33.48,33.51,33.38,33.4,18000.0,29.727,29.7537,29.6382,29.656,18000.0
2012-06-01 11:40:00,33.4,33.46,33.34,33.4,19000.0,29.656,29.7093,29.6027,29.656,19000.0
2012-06-01 11:50:00,33.38,33.46,33.34,33.44,20600.0,29.6382,29.7093,29.6027,29.6915,20600.0
2012-06-01 12:00:00,33.45,33.47,33.39,33.46,14700.0,29.7004,29.7182,29.6471,29.7093,14700.0
2012-06-01 12:10:00,33.47,33.52,33.45,33.52,18100.0,29.7182,29.7625,29.7004,29.7625,18100.0
2012-06-01 12:20:00,33.5,33.53,33.44,33.5,24800.0,29.7448,29.7714,29.6915,29.7448,24800.0
2012-06-01 12:30:00,33.52,33.53,33.47,33.5,22800.0,29.7625,29.7714,29.7182,29.7448,22800.0
2012-06-01 12:40:00,33.5,33.53,33.47,33.52,17900.0,29.7448,29.7714,29.7182,29.7625,17900.0
2012-06-01 12:50:00,33.54,33.55,33.5,33.55,25800.0,29.7803,29.7892,29.7448,29.7892,25800.0
2012-06-01 13:00:00,33.54,33.56,33.51,33.56,22800.0,29.7803,29.7981,29.7537,29.7981,22800.0
2012-06-01 13:10:00,33.56,33.56,33.5,33.5,26200.0,29.7981,29.7981,29.7448,29.7448,26200.0
2012-06-01 13:20:00,33.5,33.53,33.45,33.45,23900.0,29.7448,29.7714,29.7004,29.7004,23900.0
2012-06-01 13:30:00,33.46,33.49,33.38,33.42,47500.0,29.7093,29.7359,29.6382,29.6738,47500.0
2012-06-01 13:40:00,33.4,33.5,33.4,33.49,28300.0,29.656,29.7448,29.656,29.7359,28300.0
2012-06-01 13:50:00,33.49,33.49,33.41,33.43,24900.0,29.7359,29.7359,29.6649,29.6826,24900.0
2012-06-01 14:00:00,33.43,33.47,33.41,33.45,58800.0,29.6826,29.7182,29.6649,29.7004,58800.0
2012-06-01 14:10:00,33.45,33.46,33.43,33.46,29800.0,29.7004,29.7093,29.6826,29.7093,29800.0
2012-06-01 14:20:00,33.46,33.56,33.44,33.51,43600.0,29.7093,29.7981,29.6915,29.7537,43600.0
2012-06-01 14:30:00,33.5,33.54,33.47,33.49,55600.0,29.7448,29.7803,29.7182,29.7359,55600.0
2012-06-01 14:40:00,33.48,33.5,33.45,33.5,48800.0,29.727,29.7448,29.7004,29.7448,48800.0
2012-06-01 14:50:00,33.5,33.52,33.44,33.48,47400.0,29.7448,29.7625,29.6915,29.727,47400.0
2012-06-01 15:00:00,33.46,33.46,33.3,33.42,75900.0,29.7093,29.7093,29.5672,29.6738,75900.0
2012-06-01 15:10:00,33.41,33.43,33.33,33.4,62100.0,29.6649,29.6826,29.5938,29.656,62100.0
2012-06-01 15:20:00,33.4,33.47,33.38,33.47,81700.0,29.656,29.7182,29.6382,29.7182,81700.0
2012-06-01 15:30:00,33.47,33.5,33.37,33.4,83100.0,29.7182,29.7448,29.6294,29.656,83100.0
2012-06-01 15:40:00,33.39,33.41,33.36,33.4,110300.0,29.6471,29.6649,29.6205,29.656,110300.0
2012-06-01 15:50:00,33.4,33.5,33.36,33.4,280400.0,29.656,29.7448,29.6205,29.656,280400.0
2012-06-04 09:30:00,33.39,33.49,33.32,33.47,21900.0,29.6471,29.7359,29.585,29.7182,21900.0
2012-06-04 09:40:00,33.49,33.51,33.26,33.26,15100.0,29.7359,29.7537,29.5317,29.5317,15100.0
2012-06-04 09:50:00,33.3,33.38,33.28,33.38,38000.0,29.5672,29.6382,29.5494,29.6382,38000.0
2012-06-04 10:00:00,33.35,33.37,33.16,33.21,23900.0,29.6116,29.6294,29.4429,29.4873,23900.0
2012-06-04 10:10:00,33.21,33.38,33.21,33.38,16100.0,29.4873,29.6382,29.4873,29.6382,16100.0
2012-06-04 10:20:00,33.36,33.41,33.34,33.35,7200.0,29.6205,29.6649,29.6027,29.6116,7200.0
2012-06-04 10:30:00,33.31,33.31,33.23,33.26,6500.0,29.5761,29.5761,29.5051,29.5317,6500.0
2012-06-04 10:40:00,33.26,33.28,33.2,33.25,8100.0,29.5317,29.5494,29.4784,29.5228,8100.0
2012-06-04 10:50:00,33.24,33.25,33.13,33.14,12400.0,29.5139,29.5228,29.4163,29.4251,12400.0
2012-06-04 11:00:00,33.15,33.19,33.1,33.17,21600.0,29.434,29.4695,29.3896,29.4518,21600.0
2012-06-04 11:10:00,33.17,33.17,33.05,33.06,10000.0,29.4518,29.4518,29.3452,29.3541,10000.0
2012-06-04 11:20:00,33.04,33.08,33.01,33.02,14500.0,29.3364,29.3719,29.3097,29.3186,14500.0
2012-06-04 11:30:00,33.01,33.02,32.96,32.98,8700.0,29.3097,29.3186,29.2653,29.2831,8700.0
2012-06-04 11:40:00,32.97,33.05,32.96,33.04,17400.0,29.2742,29.3452,29.2653,29.3364,17400.0
2012-06-04 11:50:00,33.03,33.09,33.01,33.02,26400.0,29.3275,29.3807,29.3097,29.3186,26400.0
2012-06-04 12:00:00,33.01,33.02,32.95,32.99,17000.0,29.3097,29.3186,29.2564,29.292,17000.0
2012-06-04 12:10:00,32.97,32.97,32.84,32.87,5600.0,29.2742,29.2742,29.1588,29.1854,5600.0
2012-06-04 12:20:00,32.87,32.89,32.77,32.81,10100.0,29.1854,29.2032,29.0966,29.1321,10100.0
2012-06-04 12:30:00,32.83,32.83,32.75,32.8,5400.0,29.1499,29.1499,29.0789,29.1233,5400.0
2012-06-04 12:40:00,32.83,32.9,32.82,32.84,9300.0,29.1499,29.212,29.141,29.1588,9300.0
2012-06-04 12:50:00,32.82,32.89,32.79,32.89,8700.0,29.141,29.2032,29.1144,29.2032,8700.0
2012-06-04 13:00:00,32.89,32.94,32.83,32.94,32600.0,29.2032,29.2476,29.1499,29.2476,32600.0
2012-06-04 13:10:00,32.96,32.99,32.91,32.93,8600.0,29.2653,29.292,29.2209,29.2387,8600.0
2012-06-04 13:20:00,32.9,32.9,32.85,32.87,5000.0,29.212,29.212,29.1677,29.1854,5000.0
2012-06-04 13:30:00,32.87,33.01,32.85,32.97,5800.0,29.1854,29.3097,29.1677,29.2742,5800.0
2012-06-04 13:40:00,32.97,33.02,32.95,33.01,22400.0,29.2742,29.3186,29.2564,29.3097,22400.0
2012-06-04 13:50:00,33.01,33.02,32.93,32.97,10600.0,29.3097,29.3186,29.2387,29.2742,10600.0
2012-06-04 14:00:00,32.96,32.99,32.93,32.94,8300.0,29.2653,29.292,29.2387,29.2476,8300.0
2012-06-04 14:10:00,32.95,33.06,32.95,33.04,10300.0,29.2564,29.3541,29.2564,29.3364,10300.0
2012-06-04 14:20:00,33.04,33.13,33.04,33.13,5900.0,29.3364,29.4163,29.3364,29.4163,5900.0
2012-06-04 14:30:00,33.1,33.25,33.09,33.23,14100.0,29.3896,29.5228,29.3807,29.5051,14100.0
2012-06-04 14:40:00,33.23,33.25,33.19,33.21,7400.0,29.5051,29.5228,29.4695,29.4873,7400.0
2012-06-04 14:50:00,33.19,33.19,33.09,33.11,5100.0,29.4695,29.4695,29.3807,29.3985,5100.0
2012-06-04 15:00:00,33.08,33.13,33.08,33.1,7100.0,29.3719,29.4163,29.3719,29.3896,7100.0
2012-06-04 15:10:00,33.09,33.1,32.99,33.08,12300.0,29.3807,29.3896,29.292,29.3719,12300.0
2012-06-04 15:20:00,33.08,33.09,33.0,33.06,17400.0,29.3719,29.3807,29.3008,29.3541,17400.0
2012-06-04 15:30:00,33.05,33.05,32.98,33.0,20300.0,29.3452,29.3452,29.2831,29.3008,20300.0
2012-06-04 15:40:00,33.0,33.14,32.99,33.14,34900.0,29.3008,29.4251,29.292,29.4251,34900.0
2012-06-04 15:50:00,33.12,33.17,33.1,33.1,34700.0,29.4074,29.4518,29.3896,29.3896,34700.0
2012-06-05 09:30:00,33.05,33.25,32.97,33.21,20700.0,29.3452,29.5228,29.2742,29.4873,20700.0
2012-06-05 09:40:00,33.16,33.24,33.04,33.22,19100.0,29.4429,29.5139,29.3364,29.4962,19100.0
2012-06-05 09:50:00,33.21,33.24,33.15,33.23,8500.0,29.4873,29.5139,29.434,29.5051,8500.0
2012-06-05 10:00:00,33.26,33.42,33.25,33.35,8800.0,29.5317,29.6738,29.5228,29.6116,8800.0
2012-06-05 10:10:00,33.37,33.4,33.37,33.4,1000.0,29.6294,29.656,29.6294,29.656,1000.0
2012-06-05 10:20:00,33.35,33.42,33.33,33.34,6300.0,29.6116,29.6738,29.5938,29.6027,6300.0
2012-06-05 10:30:00,33.34,33.35,33.27,33.31,4400.0,29.6027,29.6116,29.5406,29.5761,4400.0
2012-06-05 10:40:00,33.3,33.3,33.14,33.19,17700.0,29.5672,29.5672,29.4251,29.4695,17700.0
2012-06-05 10:50:00,33.17,33.19,33.09,33.09,11900.0,29.4518,29.4695,29.3807,29.3807,11900.0
2012-06-05 11:00:00,33.09,33.16,33.05,33.16,17900.0,29.3807,29.4429,29.3452,29.4429,17900.0
2012-06-05 11:10:00,33.16,33.27,33.16,33.25,5300.0,29.4429,29.5406,29.4429,29.5228,5300.0
2012-06-05 11:20:00,33.25,33.27,33.16,33.16,7800.0,29.5228,29.5406,29.4429,29.4429,7800.0
2012-06-05 11:30:00,33.17,33.22,33.12,33.13,12800.0,29.4518,29.4962,29.4074,29.4163,12800.0
2012-06-05 11:40:00,33.13,33.16,33.1,33.14,8000.0,29.4163,29.4429,29.3896,29.4251,8000.0
2012-06-05 11:50:00,33.14,33.16,33.08,33.1,24500.0,29.4251,29.4429,29.3719,29.3896,24500.0
2012-06-05 12:00:00,33.12,33.18,33.09,33.1,64900.0,29.4074,29.4607,29.3807,29.3896,64900.0
2012-06-05 12:10:00,33.1,33.12,33.07,33.1,12500.0,29.3896,29.4074,29.363,29.3896,12500.0
2012-06-05 12:20:00,33.09,33.16,33.09,33.13,5100.0,29.3807,29.4429,29.3807,29.4163,5100.0
2012-06-05 12:30:00,33.14,33.25,33.13,33.2,43800.0,29.4251,29.5228,29.4163,29.4784,43800.0
2012-06-05 12:40:00,33.2,33.21,33.14,33.15,27900.0,29.4784,29.4873,29.4251,29.434,27900.0
2012-06-05 12:50:00,33.15,33.2,33.13,33.18,28800.0,29.434,29.4784,29.4163,29.4607,28800.0
2012-06-05 13:00:00,33.19,33.22,33.17,33.18,13500.0,29.4695,29.4962,29.4518,29.4607,13500.0
2012-06-05 13:10:00,33.18,33.23,33.15,33.15,8100.0,29.4607,29.5051,29.434,29.434,8100.0
2012-06-05 13:20:00,33.14,33.2,33.14,33.17,12100.0,29.4251,29.4784,29.4251,29.4518,12100.0
2012-06-05 13:30:00,33.2,33.2,33.14,33.16,18100.0,29.4784,29.4784,29.4251,29.4429,18100.0
2012-06-05 13:40:00,33.16,33.2,33.15,33.18,17000.0,29.4429,29.4784,29.434,29.4607,17000.0
2012-06-05 13:50:00,33.18,33.19,33.09,33.11,50600.0,29.4607,29.4695,29.3807,29.3985,50600.0
2012-06-05 14:00:00,33.12,33.19,33.12,33.17,23800.0,29.4074,29.4695,29.4074,29.4518,23800.0
2012-06-05 14:10:00,33.18,33.19,33.15,33.19,20200.0,29.4607,29.4695,29.434,29.4695,20200.0
2012-06-05 14:20:00,33.19,33.19,33.13,33.16,12600.0,29.4695,29.4695,29.4163,29.4429,12600.0
2012-06-05 14:30:00,33.16,33.16,33.11,33.11,20600.0,29.4429,29.4429,29.3985,29.3985,20600.0
2012-06-05 14:40:00,33.13,33.18,33.13,33.14,14000.0,29.4163,29.4607,29.4163,29.4251,14000.0
2012-06-05 14:50:00,33.14,33.18,33.14,33.18,13000.0,29.4251,29.4607,29.4251,29.4607,13000.0
2012-06-05 15:00:00,33.18,33.2,33.14,33.15,33700.0,29.4607,29.4784,29.4251,29.434,33700.0
2012-06-05 15:10:00,33.16,33.2,33.15,33.18,29900.0,29.4429,29.4784,29.434,29.4607,29900.0
2012-06-05 15:20:00,33.18,33.22,33.17,33.2,28800.0,29.4607,29.4962,29.4518,29.4784,28800.0
2012-06-05 15:30:00,33.2,33.22,33.17,33.19,43600.0,29.4784,29.4962,29.4518,29.4695,43600.0
2012-06-05 15:40:00,33.19,33.21,33.15,33.18,56600.0,29.4695,29.4873,29.434,29.4607,56600.0
2012-06-05 15:50:00,33.18,33.2,33.12,33.2,132600.0,29.4607,29.4784,29.4074,29.4784,132600.0
2012-06-06 09:30:00,33.29,33.47,33.27,33.41,19800.0,29.5583,29.7182,29.5406,29.6649,19800.0
2012-06-06 09:40:00,33.43,33.46,33.36,33.38,32600.0,29.6826,29.7093,29.6205,29.6382,32600.0
2012-06-06 09:50:00,33.36,33.44,33.32,33.35,27000.0,29.6205,29.6915,29.585,29.6116,27000.0
2012-06-06 10:00:00,33.34,33.39,33.28,33.35,33900.0,29.6027,29.6471,29.5494,29.6116,33900.0
2012-06-06 10:10:00,33.38,33.38,33.3,33.31,53000.0,29.6382,29.6382,29.5672,29.5761,53000.0
2012-06-06 10:20:00,33.31,33.32,33.22,33.22,24000.0,29.5761,29.585,29.4962,29.4962,24000.0
2012-06-06 10:30:00,33.22,33.26,33.2,33.2,31800.0,29.4962,29.5317,29.4784,29.4784,31800.0
2012-06-06 10:40:00,33.2,33.28,33.19,33.25,27100.0,29.4784,29.5494,29.4695,29.5228,27100.0
2012-06-06 10:50:00,33.25,33.28,33.23,33.25,25700.0,29.5228,29.5494,29.5051,29.5228,25700.0
2012-06-06 11:00:00,33.25,33.3,33.22,33.23,31100.0,29.5228,29.5672,29.4962,29.5051,31100.0
2012-06-06 11:10:00,33.23,33.3,33.23,33.25,31300.0,29.5051,29.5672,29.5051,29.5228,31300.0
2012-06-06 11:20:00,33.25,33.31,33.25,33.28,15700.0,29.5228,29.5761,29.5228,29.5494,15700.0
2012-06-06 11:30:00,33.28,33.33,33.26,33.33,15400.0,29.5494,29.5938,29.5317,29.5938,15400.0
2012-06-06 11:40:00,33.33,33.37,33.31,33.32,18900.0,29.5938,29.6294,29.5761,29.585,18900.0
2012-06-06 11:50:00,33.34,33.36,33.31,33.33,21300.0,29.6027,29.6205,29.5761,29.5938,21300.0
2012-06-06 12:00:00,33.31,33.37,33.31,33.36,18200.0,29.5761,29.6294,29.5761,29.6205,18200.0
2012-06-06 12:10:00,33.36,33.49,33.34,33.49,36900.0,29.6205,29.7359,29.6027,29.7359,36900.0
2012-06-06 12:20:00,33.47,33.5,33.45,33.48,17700.0,29.7182,29.7448,29.7004,29.727,17700.0
2012-06-06 12:30:00,33.49,33.59,33.47,33.47,33700.0,29.7359,29.8247,29.7182,29.7182,33700.0
2012-06-06 12:40:00,33.47,33.48,33.43,33.45,28000.0,29.7182,29.727,29.6826,29.7004,28000.0
2012-06-06 12:50:00,33.44,33.47,33.42,33.42,13200.0,29.6915,29.7182,29.6738,29.6738,13200.0
2012-06-06 13:00:00,33.42,33.47,33.42,33.46,18100.0,29.6738,29.7182,29.6738,29.7093,18100.0
2012-06-06 13:10:00,33.45,33.46,33.39,33.43,16200.0,29.7004,29.7093,29.6471,29.6826,16200.0
2012-06-06 13:20:00,33.43,33.44,33.4,33.42,14400.0,29.6826,29.6915,29.656,29.6738,14400.0
2012-06-06 13:30:00,33.43,33.49,33.41,33.41,22800.0,29.6826,29.7359,29.6649,29.6649,22800.0
2012-06-06 13:40:00,33.41,33.45,33.39,33.43,17400.0,29.6649,29.7004,29.6471,29.6826,17400.0
2012-06-06 13:50:00,33.43,33.44,33.39,33.43,8800.0,29.6826,29.6915,29.6471,29.6826,8800.0
2012-06-06 14:00:00,33.43,33.46,33.36,33.36,21700.0,29.6826,29.7093,29.6205,29.6205,21700.0
2012-06-06 14:10:00,33.36,33.4,33.34,33.4,24500.0,29.6205,29.656,29.6027,29.656,24500.0
2012-06-06 14:20:00,33.39,33.39,33.29,33.34,28300.0,29.6471,29.6471,29.5583,29.6027,28300.0
2012-06-06 14:30:00,33.34,33.4,33.33,33.38,41000.0,29.6027,29.656,29.5938,29.6382,41000.0
2012-06-06 14:40:00,33.38,33.42,33.37,33.39,16700.0,29.6382,29.6738,29.6294,29.6471,16700.0
2012-06-06 14:50:00,33.4,33.41,33.34,33.35,23500.0,29.656,29.6649,29.6027,29.6116,23500.0
2012-06-06 15:00:00,33.36,33.39,33.36,33.38,23800.0,29.6205,29.6471,29.6205,29.6382,23800.0
2012-06-06 15:10:00,33.38,33.41,33.37,33.38,26300.0,29.6382,29.6649,29.6294,29.6382,26300.0
2012-06-06 15:20:00,33.37,33.4,33.34,33.36,31000.0,29.6294,29.656,29.6027,29.6205,31000.0
2012-06-06 15:30:00,33.37,33.37,33.33,33.33,39600.0,29.6294,29.6294,29.5938,29.5938,39600.0
2012-06-06 15:40:00,33.34,33.46,33.33,33.45,52200.0,29.6027,29.7093,29.5938,29.7004,52200.0
2012-06-06 15:50:00,33.44,33.55,33.43,33.55,107300.0,29.6915,29.7892,29.6826,29.7892,107300.0
2012-06-07 09:30:00,34.0,34.08,33.95,34.03,12400.0,30.1887,30.2598,30.1443,30.2154,12400.0
2012-06-07 09:40:00,34.03,34.13,33.92,33.92,9200.0,30.2154,30.3042,30.1177,30.1177,9200.0
2012-06-07 09:50:00,33.94,34.02,33.89,34.02,12500.0,30.1355,30.2065,30.0911,30.2065,12500.0
2012-06-07 10:00:00,34.02,34.04,33.8,33.8,12200.0,30.2065,30.2243,30.0112,30.0112,12200.0
2012-06-07 10:10:00,33.79,33.79,33.6,33.6,5200.0,30.0023,30.0023,29.8336,29.8336,5200.0
2012-06-07 10:20:00,33.62,33.83,33.61,33.77,12400.0,29.8513,30.0378,29.8425,29.9845,12400.0
2012-06-07 10:30:00,33.77,33.77,33.66,33.66,8900.0,29.9845,29.9845,29.8869,29.8869,8900.0
2012-06-07 10:40:00,33.64,33.69,33.47,33.47,36400.0,29.8691,29.9135,29.7182,29.7182,36400.0
2012-06-07 10:50:00,33.49,33.51,33.43,33.48,6100.0,29.7359,29.7537,29.6826,29.727,6100.0
2012-06-07 11:00:00,33.51,33.58,33.46,33.5,29900.0,29.7537,29.8158,29.7093,29.7448,29900.0
2012-06-07 11:10:00,33.5,33.51,33.44,33.47,12600.0,29.7448,29.7537,29.6915,29.7182,12600.0
2012-06-07 11:20:00,33.47,33.52,33.46,33.47,22200.0,29.7182,29.7625,29.7093,29.7182,22200.0
2012-06-07 11:30:00,33.47,33.55,33.47,33.52,21700.0,29.7182,29.7892,29.7182,29.7625,21700.0
2012-06-07 11:40:00,33.52,33.53,33.49,33.51,19700.0,29.7625,29.7714,29.7359,29.7537,19700.0
2012-06-07 11:50:00,33.53,33.53,33.48,33.48,47800.0,29.7714,29.7714,29.727,29.727,47800.0
2012-06-07 12:00:00,33.48,33.5,33.46,33.48,30300.0,29.727,29.7448,29.7093,29.727,30300.0
2012-06-07 12:10:00,33.49,33.62,33.49,33.61,34100.0,29.7359,29.8513,29.7359,29.8425,34100.0
2012-06-07 12:20:00,33.61,33.64,33.58,33.64,8300.0,29.8425,29.8691,29.8158,29.8691,8300.0
2012-06-07 12:30:00,33.63,33.68,33.59,33.68,9900.0,29.8602,29.9046,29.8247,29.9046,9900.0
2012-06-07 12:40:00,33.7,33.71,33.65,33.66,12600.0,29.9224,29.9312,29.878,29.8869,12600.0
2012-06-07 12:50:00,33.68,33.7,33.66,33.67,9300.0,29.9046,29.9224,29.8869,29.8957,9300.0
2012-06-07 13:00:00,33.66,33.72,33.66,33.66,21800.0,29.8869,29.9401,29.8869,29.8869,21800.0
2012-06-07 13:10:00,33.65,33.72,33.63,33.72,11200.0,29.878,29.9401,29.8602,29.9401,11200.0
2012-06-07 13:20:00,33.7,33.74,33.69,33.73,6500.0,29.9224,29.9579,29.9135,29.949,6500.0
2012-06-07 13:30:00,33.74,33.77,33.73,33.76,8400.0,29.9579,29.9845,29.949,29.9756,8400.0
2012-06-07 13:40:00,33.76,33.79,33.74,33.77,9100.0,29.9756,30.0023,29.9579,29.9845,9100.0
2012-06-07 13:50:00,33.76,33.78,33.69,33.7,11300.0,29.9756,29.9934,29.9135,29.9224,11300.0
2012-06-07 14:00:00,33.71,33.72,33.6,33.6,27500.0,29.9312,29.9401,29.8336,29.8336,27500.0
2012-06-07 14:10:00,33.62,33.7,33.62,33.66,17600.0,29.8513,29.9224,29.8513,29.8869,17600.0
2012-06-07 14:20:00,33.66,33.72,33.66,33.7,7900.0,29.8869,29.9401,29.8869,29.9224,7900.0
2012-06-07 14:30:00,33.71,33.73,33.68,33.73,12000.0,29.9312,29.949,29.9046,29.949,12000.0
2012-06-07 14:40:00,33.73,33.77,33.73,33.74,11100.0,29.949,29.9845,29.949,29.9579,11100.0
2012-06-07 14:50:00,33.73,33.75,33.71,33.73,16600.0,29.949,29.9668,29.9312,29.949,16600.0
2012-06-07 15:00:00,33.72,33.73,33.67,33.7,14300.0,29.9401,29.949,29.8957,29.9224,14300.0
2012-06-07 15:10:00,33.7,33.75,33.65,33.65,15900.0,29.9224,29.9668,29.878,29.878,15900.0
2012-06-07 15:20:00,33.66,33.67,33.56,33.56,35500.0,29.8869,29.8957,29.7981,29.7981,35500.0
2012-06-07 15:30:00,33.56,33.6,33.52,33.52,34300.0,29.7981,29.8336,29.7625,29.7625,34300.0
2012-06-07 15:40:00,33.54,33.6,33.53,33.56,29000.0,29.7803,29.8336,29.7714,29.7981,29000.0
2012-06-07 15:50:00,33.56,33.56,33.49,33.55,30800.0,29.7981,29.7981,29.7359,29.7892,30800.0
2012-06-08 09:30:00,33.51,33.51,32.98,33.02,17100.0,29.7537,29.7537,29.2831,29.3186,17100.0
2012-06-08 09:40:00,32.99,33.0,32.93,32.95,14600.0,29.292,29.3008,29.2387,29.2564,14600.0
2012-06-08 09:50:00,32.96,33.07,32.91,33.02,20100.0,29.2653,29.363,29.2209,29.3186,20100.0
2012-06-08 10:00:00,33.0,33.11,32.98,33.06,17600.0,29.3008,29.3985,29.2831,29.3541,17600.0
2012-06-08 10:10:00,33.06,33.12,33.0,33.0,27500.0,29.3541,29.4074,29.3008,29.3008,27500.0
2012-06-08 10:20:00,32.98,33.03,32.95,33.01,12100.0,29.2831,29.3275,29.2564,29.3097,12100.0
2012-06-08 10:30:00,32.99,33.05,32.99,33.05,13500.0,29.292,29.3452,29.292,29.3452,13500.0
2012-06-08 10:40:00,33.03,33.1,32.98,33.07,18900.0,29.3275,29.3896,29.2831,29.363,18900.0
2012-06-08 10:50:00,33.07,33.09,33.01,33.07,10600.0,29.363,29.3807,29.3097,29.363,10600.0
2012-06-08 11:00:00,33.07,33.1,33.01,33.04,12700.0,29.363,29.3896,29.3097,29.3364,12700.0
2012-06-08 11:10:00,33.03,33.05,32.96,32.97,12500.0,29.3275,29.3452,29.2653,29.2742,12500.0
2012-06-08 11:20:00,32.98,33.05,32.97,33.02,7900.0,29.2831,29.3452,29.2742,29.3186,7900.0
2012-06-08 11:30:00,33.02,33.08,33.02,33.05,7400.0,29.3186,29.3719,29.3186,29.3452,7400.0
2012-06-08 11:40:00,33.05,33.09,33.05,33.09,7300.0,29.3452,29.3807,29.3452,29.3807,7300.0
2012-06-08 11:50:00,33.08,33.15,33.08,33.09,7600.0,29.3719,29.434,29.3719,29.3807,7600.0
2012-06-08 12:00:00,33.09,33.14,33.04,33.05,17800.0,29.3807,29.4251,29.3364,29.3452,17800.0
2012-06-08 12:10:00,33.06,33.08,33.04,33.07,8800.0,29.3541,29.3719,29.3364,29.363,8800.0
2012-06-08 12:20:00,33.06,33.09,33.02,33.04,10900.0,29.3541,29.3807,29.3186,29.3364,10900.0
2012-06-08 12:30:00,33.04,33.13,33.03,33.04,19300.0,29.3364,29.4163,29.3275,29.3364,19300.0
2012-06-08 12:40:00,33.03,33.08,33.02,33.07,12500.0,29.3275,29.3719,29.3186,29.363,12500.0
2012-06-08 12:50:00,33.04,33.11,33.04,33.1,10600.0,29.3364,29.3985,29.3364,29.3896,10600.0
2012-06-08 13:00:00,33.11,33.23,33.11,33.22,9500.0,29.3985,29.5051,29.3985,29.4962,9500.0
2012-06-08 13:10:00,33.23,33.24,33.04,33.16,67900.0,29.5051,29.5139,29.3364,29.4429,67900.0
2012-06-08 13:20:00,33.16,33.23,33.16,33.22,7600.0,29.4429,29.5051,29.4429,29.4962,7600.0
2012-06-08 13:30:00,33.23,33.23,33.18,33.21,8100.0,29.5051,29.5051,29.4607,29.4873,8100.0
2012-06-08 13:40:00,33.2,33.24,33.17,33.2,10400.0,29.4784,29.5139,29.4518,29.4784,10400.0
2012-06-08 13:50:00,33.2,33.23,33.19,33.21,7300.0,29.4784,29.5051,29.4695,29.4873,7300.0
2012-06-08 14:00:00,33.22,33.25,33.19,33.25,9500.0,29.4962,29.5228,29.4695,29.5228,9500.0
2012-06-08 14:10:00,33.25,33.27,33.22,33.24,11000.0,29.5228,29.5406,29.4962,29.5139,11000.0
2012-06-08 14:20:00,33.24,33.27,33.18,33.23,47300.0,29.5139,29.5406,29.4607,29.5051,47300.0
2012-06-08 14:30:00,33.21,33.28,33.21,33.26,10100.0,29.4873,29.5494,29.4873,29.5317,10100.0
2012-06-08 14:40:00,33.26,33.3,33.26,33.28,8000.0,29.5317,29.5672,29.5317,29.5494,8000.0
2012-06-08 14:50:00,33.29,33.36,33.28,33.3,17300.0,29.5583,29.6205,29.5494,29.5672,17300.0
2012-06-08 15:00:00,33.3,33.3,33.11,33.11,49700.0,29.5672,29.5672,29.3985,29.3985,49700.0
2012-06-08 15:10:00,33.12,33.2,33.11,33.2,52400.0,29.4074,29.4784,29.3985,29.4784,52400.0
2012-06-08 15:20:00,33.2,33.25,33.17,33.2,16600.0,29.4784,29.5228,29.4518,29.4784,16600.0
2012-06-08 15:30:00,33.2,33.25,33.17,33.25,13700.0,29.4784,29.5228,29.4518,29.5228,13700.0
2012-06-08 15:40:00,33.24,33.29,33.18,33.28,30800.0,29.5139,29.5583,29.4607,29.5494,30800.0
2012-06-08 15:50:00,33.28,33.28,33.1,33.22,145000.0,29.5494,29.5494,29.3896,29.4962,145000.0
2012-06-11 09:30:00,33.47,33.54,33.25,33.25,6800.0,29.7182,29.7803,29.5228,29.5228,6800.0
2012-06-11 09:40:00,33.27,33.29,33.14,33.21,7500.0,29.5406,29.5583,29.4251,29.4873,7500.0
2012-06-11 09:50:00,33.2,33.22,33.14,33.14,9200.0,29.4784,29.4962,29.4251,29.4251,9200.0
2012-06-11 10:00:00,33.11,33.18,32.96,32.96,11400.0,29.3985,29.4607,29.2653,29.2653,11400.0
2012-06-11 10:10:00,32.96,33.0,32.92,32.93,21800.0,29.2653,29.3008,29.2298,29.2387,21800.0
2012-06-11 10:20:00,32.93,33.0,32.9,32.98,11400.0,29.2387,29.3008,29.212,29.2831,11400.0
2012-06-11 10:30:00,32.98,33.15,32.98,33.13,13000.0,29.2831,29.434,29.2831,29.4163,13000.0
2012-06-11 10:40:00,33.13,33.15,33.09,33.13,9300.0,29.4163,29.434,29.3807,29.4163,9300.0
2012-06-11 10:50:00,33.15,33.15,32.98,32.98,10700.0,29.434,29.434,29.2831,29.2831,10700.0
2012-06-11 11:00:00,32.99,33.06,32.96,33.05,4300.0,29.292,29.3541,29.2653,29.3452,4300.0
2012-06-11 11:10:00,33.06,33.08,33.02,33.03,9900.0,29.3541,29.3719,29.3186,29.3275,9900.0
2012-06-11 11:20:00,33.02,33.07,33.01,33.03,10400.0,29.3186,29.363,29.3097,29.3275,10400.0
2012-06-11 11:30:00,33.06,33.13,33.04,33.13,6200.0,29.3541,29.4163,29.3364,29.4163,6200.0
2012-06-11 11:40:00,33.14,33.14,33.04,33.05,58400.0,29.4251,29.4251,29.3364,29.3452,58400.0
2012-06-11 11:50:00,33.08,33.09,32.95,33.06,11500.0,29.3719,29.3807,29.2564,29.3541,11500.0
2012-06-11 12:00:00,33.04,33.08,33.03,33.04,6000.0,29.3364,29.3719,29.3275,29.3364,6000.0
2012-06-11 12:10:00,33.07,33.07,33.02,33.03,10300.0,29.363,29.363,29.3186,29.3275,10300.0
2012-06-11 12:20:00,33.03,33.06,33.01,33.06,5400.0,29.3275,29.3541,29.3097,29.3541,5400.0
2012-06-11 12:30:00,33.06,33.06,33.03,33.03,3200.0,29.3541,29.3541,29.3275,29.3275,3200.0
2012-06-11 12:40:00,33.06,33.07,33.03,33.05,8800.0,29.3541,29.363,29.3275,29.3452,8800.0
2012-06-11 12:50:00,33.05,33.07,33.02,33.04,4800.0,29.3452,29.363,29.3186,29.3364,4800.0
2012-06-11 13:00:00,33.06,33.09,33.05,33.05,5900.0,29.3541,29.3807,29.3452,29.3452,5900.0
2012-06-11 13:10:00,33.07,33.1,33.05,33.08,5700.0,29.363,29.3896,29.3452,29.3719,5700.0
2012-06-11 13:20:00,33.08,33.08,33.03,33.07,5300.0,29.3719,29.3719,29.3275,29.363,5300.0
2012-06-11 13:30:00,33.05,33.06,32.99,33.02,6000.0,29.3452,29.3541,29.292,29.3186,6000.0
2012-06-11 13:40:00,33.01,33.02,32.98,32.98,4500.0,29.3097,29.3186,29.2831,29.2831,4500.0
2012-06-11 13:50:00,32.99,33.01,32.97,33.0,4900.0,29.292,29.3097,29.2742,29.3008,4900.0
2012-06-11 14:00:00,32.99,33.01,32.92,32.97,10800.0,29.292,29.3097,29.2298,29.2742,10800.0
2012-06-11 14:10:00,32.94,32.99,32.92,32.95,7800.0,29.2476,29.292,29.2298,29.2564,7800.0
2012-06-11 14:20:00,32.95,33.0,32.95,32.95,6500.0,29.2564,29.3008,29.2564,29.2564,6500.0
2012-06-11 14:30:00,32.94,32.99,32.94,32.94,7100.0,29.2476,29.292,29.2476,29.2476,7100.0
2012-06-11 14:40:00,32.96,32.98,32.9,32.91,7000.0,29.2653,29.2831,29.212,29.2209,7000.0
2012-06-11 14:50:00,32.91,32.95,32.87,32.91,7500.0,29.2209,29.2564,29.1854,29.2209,7500.0
2012-06-11 15:00:00,32.9,32.92,32.87,32.9,6000.0,29.212,29.2298,29.1854,29.212,6000.0
2012-06-11 15:10:00,32.87,32.87,32.79,32.79,10900.0,29.1854,29.1854,29.1144,29.1144,10900.0
2012-06-11 15:20:00,32.79,32.8,32.75,32.77,9300.0,29.1144,29.1233,29.0789,29.0966,9300.0
2012-06-11 15:30:00,32.77,32.83,32.73,32.75,12300.0,29.0966,29.1499,29.0611,29.0789,12300.0
2012-06-11 15:40:00,32.78,32.83,32.69,32.69,24300.0,29.1055,29.1499,29.0256,29.0256,24300.0
2012-06-11 15:50:00,32.68,32.73,32.57,32.57,46300.0,29.0167,29.0611,28.919,28.919,46300.0
2012-06-12 09:30:00,32.74,32.74,32.54,32.56,9800.0,29.07,29.07,28.8924,28.9102,9800.0
2012-06-12 09:40:00,32.57,32.67,32.48,32.67,9800.0,28.919,29.0078,28.8391,29.0078,9800.0
2012-06-12 09:50:00,32.65,32.73,32.61,32.61,5200.0,28.9901,29.0611,28.9546,28.9546,5200.0
2012-06-12 10:00:00,32.65,32.7,32.45,32.45,9800.0,28.9901,29.0345,28.8125,28.8125,9800.0
2012-06-12 10:10:00,32.45,32.57,32.41,32.48,8900.0,28.8125,28.919,28.777,28.8391,8900.0
2012-06-12 10:20:00,32.46,32.55,32.45,32.55,4300.0,28.8214,28.9013,28.8125,28.9013,4300.0
2012-06-12 10:30:00,32.52,32.52,32.36,32.36,6800.0,28.8746,28.8746,28.7326,28.7326,6800.0
2012-06-12 10:40:00,32.34,32.57,32.34,32.54,5500.0,28.7148,28.919,28.7148,28.8924,5500.0
2012-06-12 10:50:00,32.55,32.58,32.48,32.51,8700.0,28.9013,28.9279,28.8391,28.8658,8700.0
2012-06-12 11:00:00,32.48,32.6,32.46,32.56,8400.0,28.8391,28.9457,28.8214,28.9102,8400.0
2012-06-12 11:10:00,32.58,32.62,32.54,32.54,13000.0,28.9279,28.9634,28.8924,28.8924,13000.0
2012-06-12 11:20:00,32.54,32.59,32.49,32.49,41500.0,28.8924,28.9368,28.848,28.848,41500.0
2012-06-12 11:30:00,32.5,32.53,32.47,32.49,24900.0,28.8569,28.8835,28.8302,28.848,24900.0
2012-06-12 11:40:00,32.48,32.49,32.4,32.43,12900.0,28.8391,28.848,28.7681,28.7947,12900.0
2012-06-12 11:50:00,32.4,32.4,32.29,32.3,15600.0,28.7681,28.7681,28.6704,28.6793,15600.0
2012-06-12 12:00:00,32.31,32.32,32.25,32.25,18800.0,28.6882,28.6971,28.6349,28.6349,18800.0
2012-06-12 12:10:00,32.27,32.28,32.18,32.23,13900.0,28.6527,28.6615,28.5728,28.6172,13900.0
2012-06-12 12:20:00,32.24,32.27,32.23,32.24,9700.0,28.626,28.6527,28.6172,28.626,9700.0
2012-06-12 12:30:00,32.23,32.38,32.23,32.38,8100.0,28.6172,28.7503,28.6172,28.7503,8100.0
2012-06-12 12:40:00,32.38,32.38,32.24,32.25,15800.0,28.7503,28.7503,28.626,28.6349,15800.0
2012-06-12 12:50:00,32.26,32.27,32.21,32.27,7100.0,28.6438,28.6527,28.5994,28.6527,7100.0
2012-06-12 13:00:00,32.25,32.28,32.23,32.25,6300.0,28.6349,28.6615,28.6172,28.6349,6300.0
2012-06-12 13:10:00,32.26,32.34,32.25,32.29,10700.0,28.6438,28.7148,28.6349,28.6704,10700.0
2012-06-12 13:20:00,32.31,32.34,32.2,32.22,12400.0,28.6882,28.7148,28.5905,28.6083,12400.0
2012-06-12 13:30:00,32.23,32.33,32.22,32.3,22000.0,28.6172,28.7059,28.6083,28.6793,22000.0
2012-06-12 13:40:00,32.31,32.33,32.19,32.19,15200.0,28.6882,28.7059,28.5816,28.5816,15200.0
2012-06-12 13:50:00,32.21,32.23,32.13,32.15,22600.0,28.5994,28.6172,28.5284,28.5461,22600.0
2012-06-12 14:00:00,32.16,32.2,32.14,32.18,14100.0,28.555,28.5905,28.5372,28.5728,14100.0
2012-06-12 14:10:00,32.18,32.18,32.12,32.16,25600.0,28.5728,28.5728,28.5195,28.555,25600.0
2012-06-12 14:20:00,32.16,32.23,32.13,32.22,37400.0,28.555,28.6172,28.5284,28.6083,37400.0
2012-06-12 14:30:00,32.22,32.3,32.21,32.27,23300.0,28.6083,28.6793,28.5994,28.6527,23300.0
2012-06-12 14:40:00,32.29,32.29,32.2,32.2,18800.0,28.6704,28.6704,28.5905,28.5905,18800.0
2012-06-12 14:50:00,32.2,32.22,32.15,32.21,32300.0,28.5905,28.6083,28.5461,28.5994,32300.0
2012-06-12 15:00:00,32.22,32.26,32.2,32.25,24100.0,28.6083,28.6438,28.5905,28.6349,24100.0
2012-06-12 15:10:00,32.25,32.29,32.23,32.26,35600.0,28.6349,28.6704,28.6172,28.6438,35600.0
2012-06-12 15:20:00,32.25,32.26,32.21,32.24,31000.0,28.6349,28.6438,28.5994,28.626,31000.0
2012-06-12 15:30:00,32.24,32.27,32.2,32.25,73700.0,28.626,28.6527,28.5905,28.6349,73700.0
2012-06-12 15:40:00,32.25,32.28,32.21,32.23,61900.0,28.6349,28.6615,28.5994,28.6172,61900.0
2012-06-12 15:50:00,32.21,32.24,32.17,32.2,105400.0,28.5994,28.626,28.5639,28.5905,105400.0
2012-06-13 09:30:00,32.17,32.27,31.99,32.26,10800.0,28.5639,28.6527,28.4041,28.6438,10800.0
2012-06-13 09:40:00,32.23,32.3,32.17,32.25,71200.0,28.6172,28.6793,28.5639,28.6349,71200.0
2012-06-13 09:50:00,32.26,32.28,32.1,32.12,14500.0,28.6438,28.6615,28.5017,28.5195,14500.0
2012-06-13 10:00:00,32.14,32.24,32.12,32.2,19400.0,28.5372,28.626,28.5195,28.5905,19400.0
2012-06-13 10:10:00,32.2,32.25,32.11,32.12,21300.0,28.5905,28.6349,28.5106,28.5195,21300.0
2012-06-13 10:20:00,32.12,32.17,32.07,32.09,55100.0,28.5195,28.5639,28.4751,28.4928,55100.0
2012-06-13 10:30:00,32.08,32.18,32.04,32.15,13900.0,28.484,28.5728,28.4484,28.5461,13900.0
2012-06-13 10:40:00,32.15,32.17,31.99,32.0,50100.0,28.5461,28.5639,28.4041,28.4129,50100.0
2012-06-13 10:50:00,32.01,32.09,31.99,32.05,28100.0,28.4218,28.4928,28.4041,28.4573,28100.0
2012-06-13 11:00:00,32.04,32.09,32.0,32.04,11400.0,28.4484,28.4928,28.4129,28.4484,11400.0
2012-06-13 11:10:00,32.04,32.09,31.99,32.05,22600.0,28.4484,28.4928,28.4041,28.4573,22600.0
2012-06-13 11:20:00,32.06,32.06,31.96,31.98,74300.0,28.4662,28.4662,28.3774,28.3952,74300.0
2012-06-13 11:30:00,31.99,32.01,31.95,31.95,86300.0,28.4041,28.4218,28.3685,28.3685,86300.0
2012-06-13 11:40:00,31.94,31.97,31.89,31.89,43100.0,28.3597,28.3863,28.3153,28.3153,43100.0
2012-06-13 11:50:00,31.89,31.93,31.83,31.84,20400.0,28.3153,28.3508,28.262,28.2709,20400.0
2012-06-13 12:00:00,31.84,31.86,31.81,31.82,12200.0,28.2709,28.2886,28.2442,28.2531,12200.0
2012-06-13 12:10:00,31.84,31.86,31.73,31.83,42100.0,28.2709,28.2886,28.1732,28.262,42100.0
2012-06-13 12:20:00,31.84,31.96,31.83,31.94,16500.0,28.2709,28.3774,28.262,28.3597,16500.0
2012-06-13 12:30:00,31.94,32.01,31.94,32.0,16800.0,28.3597,28.4218,28.3597,28.4129,16800.0
2012-06-13 12:40:00,32.0,32.07,31.98,32.0,38700.0,28.4129,28.4751,28.3952,28.4129,38700.0
2012-06-13 12:50:00,32.01,32.03,31.94,31.94,20400.0,28.4218,28.4396,28.3597,28.3597,20400.0
2012-06-13 13:00:00,31.94,32.0,31.94,32.0,11000.0,28.3597,28.4129,28.3597,28.4129,11000.0
2012-06-13 13:10:00,32.0,32.0,31.97,31.99,26700.0,28.4129,28.4129,28.3863,28.4041,26700.0
2012-06-13 13:20:00,31.99,31.99,31.87,31.91,32300.0,28.4041,28.4041,28.2975,28.333,32300.0
2012-06-13 13:30:00,31.92,32.02,31.9,32.02,20800.0,28.3419,28.4307,28.3241,28.4307,20800.0
2012-06-13 13:40:00,32.02,32.02,31.76,31.78,45700.0,28.4307,28.4307,28.1998,28.2176,45700.0
2012-06-13 13:50:00,31.83,31.94,31.79,31.89,15500.0,28.262,28.3597,28.2265,28.3153,15500.0
2012-06-13 14:00:00,31.89,31.97,31.87,31.9,19100.0,28.3153,28.3863,28.2975,28.3241,19100.0
2012-06-13 14:10:00,31.91,31.92,31.85,31.92,5300.0,28.333,28.3419,28.2797,28.3419,5300.0
2012-06-13 14:20:00,31.91,31.98,31.91,31.98,9300.0,28.333,28.3952,28.333,28.3952,9300.0
2012-06-13 14:30:00,31.96,32.01,31.92,32.0,17700.0,28.3774,28.4218,28.3419,28.4129,17700.0
2012-06-13 14:40:00,32.0,32.02,31.89,31.97,18100.0,28.4129,28.4307,28.3153,28.3863,18100.0
2012-06-13 14:50:00,31.97,32.0,31.93,31.96,19300.0,28.3863,28.4129,28.3508,28.3774,19300.0
2012-06-13 15:00:00,31.96,31.98,31.88,31.91,26900.0,28.3774,28.3952,28.3064,28.333,26900.0
2012-06-13 15:10:00,31.91,31.93,31.81,31.82,25500.0,28.333,28.3508,28.2442,28.2531,25500.0
2012-06-13 15:20:00,31.82,31.82,31.68,31.73,91600.0,28.2531,28.2531,28.1288,28.1732,91600.0
2012-06-13 15:30:00,31.75,31.79,31.66,31.69,61300.0,28.191,28.2265,28.111,28.1377,61300.0
2012-06-13 15:40:00,31.69,31.76,31.6,31.63,77400.0,28.1377,28.1998,28.0578,28.0844,77400.0
2012-06-13 15:50:00,31.64,31.79,31.63,31.68,165700.0,28.0933,28.2265,28.0844,28.1288,165700.0
2012-06-14 09:30:00,31.74,31.85,31.7,31.85,20100.0,28.1821,28.2797,28.1466,28.2797,20100.0
2012-06-14 09:40:00,31.82,32.01,31.82,31.96,14700.0,28.2531,28.4218,28.2531,28.3774,14700.0
2012-06-14 09:50:00,31.96,32.03,31.9,32.03,17200.0,28.3774,28.4396,28.3241,28.4396,17200.0
2012-06-14 10:00:00,32.03,32.08,31.98,32.01,13100.0,28.4396,28.484,28.3952,28.4218,13100.0
2012-06-14 10:10:00,32.01,32.03,31.95,32.0,14200.0,28.4218,28.4396,28.3685,28.4129,14200.0
2012-06-14 10:20:00,32.0,32.01,31.95,31.97,4300.0,28.4129,28.4218,28.3685,28.3863,4300.0
2012-06-14 10:30:00,31.99,32.04,31.95,32.02,8000.0,28.4041,28.4484,28.3685,28.4307,8000.0
2012-06-14 10:40:00,32.04,32.05,31.99,32.02,7100.0,28.4484,28.4573,28.4041,28.4307,7100.0
2012-06-14 10:50:00,32.02,32.09,32.01,32.05,23200.0,28.4307,28.4928,28.4218,28.4573,23200.0
2012-06-14 11:00:00,32.04,32.05,31.99,32.0,75300.0,28.4484,28.4573,28.4041,28.4129,75300.0
2012-06-14 11:10:00,32.0,32.0,31.93,31.99,31100.0,28.4129,28.4129,28.3508,28.4041,31100.0
2012-06-14 11:20:00,32.0,32.0,31.98,31.99,11500.0,28.4129,28.4129,28.3952,28.4041,11500.0
2012-06-14 11:30:00,32.0,32.01,31.98,32.01,20300.0,28.4129,28.4218,28.3952,28.4218,20300.0
2012-06-14 11:40:00,32.01,32.02,31.99,32.01,11000.0,28.4218,28.4307,28.4041,28.4218,11000.0
2012-06-14 11:50:00,32.01,32.08,32.01,32.05,27600.0,28.4218,28.484,28.4218,28.4573,27600.0
2012-06-14 12:00:00,32.05,32.09,32.03,32.07,9400.0,28.4573,28.4928,28.4396,28.4751,9400.0
2012-06-14 12:10:00,32.07,32.09,32.02,32.05,22400.0,28.4751,28.4928,28.4307,28.4573,22400.0
2012-06-14 12:20:00,32.04,32.04,31.99,32.0,35000.0,28.4484,28.4484,28.4041,28.4129,35000.0
2012-06-14 12:30:00,32.0,32.02,31.98,32.0,34400.0,28.4129,28.4307,28.3952,28.4129,34400.0
2012-06-14 12:40:00,32.0,32.03,31.98,32.01,28200.0,28.4129,28.4396,28.3952,28.4218,28200.0
2012-06-14 12:50:00,32.0,32.01,31.96,31.98,23100.0,28.4129,28.4218,28.3774,28.3952,23100.0
2012-06-14 13:00:00,31.99,32.0,31.96,31.98,17400.0,28.4041,28.4129,28.3774,28.3952,17400.0
2012-06-14 13:10:00,31.99,32.0,31.93,32.0,29100.0,28.4041,28.4129,28.3508,28.4129,29100.0
2012-06-14 13:20:00,31.99,32.0,31.88,31.88,30800.0,28.4041,28.4129,28.3064,28.3064,30800.0
2012-06-14 13:30:00,31.9,31.94,31.85,31.91,12300.0,28.3241,28.3597,28.2797,28.333,12300.0
2012-06-14 13:40:00,31.92,31.92,31.8,31.82,22200.0,28.3419,28.3419,28.2354,28.2531,22200.0
2012-06-14 13:50:00,31.85,31.92,31.83,31.9,19200.0,28.2797,28.3419,28.262,28.3241,19200.0
2012-06-14 14:00:00,31.9,31.93,31.85,31.87,20600.0,28.3241,28.3508,28.2797,28.2975,20600.0
2012-06-14 14:10:00,31.87,31.88,31.83,31.84,17800.0,28.2975,28.3064,28.262,28.2709,17800.0
2012-06-14 14:20:00,31.85,31.85,31.68,31.69,30600.0,28.2797,28.2797,28.1288,28.1377,30600.0
2012-06-14 14:30:00,31.69,31.69,31.53,31.59,43400.0,28.1377,28.1377,27.9956,28.0489,43400.0
2012-06-14 14:40:00,31.59,31.62,31.56,31.62,41900.0,28.0489,28.0755,28.0223,28.0755,41900.0
2012-06-14 14:50:00,31.61,31.64,31.58,31.6,56900.0,28.0666,28.0933,28.04,28.0578,56900.0
2012-06-14 15:00:00,31.6,32.0,31.58,31.84,54500.0,28.0578,28.4129,28.04,28.2709,54500.0
2012-06-14 15:10:00,31.83,31.89,31.74,31.74,75900.0,28.262,28.3153,28.1821,28.1821,75900.0
2012-06-14 15:20:00,31.75,31.81,31.66,31.77,46500.0,28.191,28.2442,28.111,28.2087,46500.0
2012-06-14 15:30:00,31.77,31.98,31.74,31.95,49300.0,28.2087,28.3952,28.1821,28.3685,49300.0
2012-06-14 15:40:00,31.93,32.04,31.86,31.92,135000.0,28.3508,28.4484,28.2886,28.3419,135000.0
2012-06-14 15:50:00,31.93,31.96,31.87,31.94,90000.0,28.3508,28.3774,28.2975,28.3597,90000.0
2012-06-15 09:30:00,32.0,32.01,31.86,31.94,174100.0,28.4129,28.4218,28.2886,28.3597,174100.0
2012-06-15 09:40:00,31.95,32.02,31.94,31.98,9700.0,28.3685,28.4307,28.3597,28.3952,9700.0
2012-06-15 09:50:00,31.99,32.03,31.91,31.98,11100.0,28.4041,28.4396,28.333,28.3952,11100.0
2012-06-15 10:00:00,31.98,32.03,31.96,32.0,9600.0,28.3952,28.4396,28.3774,28.4129,9600.0
2012-06-15 10:10:00,32.0,32.0,31.91,31.94,5600.0,28.4129,28.4129,28.333,28.3597,5600.0
2012-06-15 10:20:00,31.94,31.99,31.92,31.97,3800.0,28.3597,28.4041,28.3419,28.3863,3800.0
2012-06-15 10:30:00,31.97,32.0,31.95,31.97,8600.0,28.3863,28.4129,28.3685,28.3863,8600.0
2012-06-15 10:40:00,31.98,32.03,31.96,32.01,8400.0,28.3952,28.4396,28.3774,28.4218,8400.0
2012-06-15 10:50:00,32.01,32.02,31.98,31.99,5700.0,28.4218,28.4307,28.3952,28.4041,5700.0
2012-06-15 11:00:00,32.0,32.01,31.96,32.0,11700.0,28.4129,28.4218,28.3774,28.4129,11700.0
2012-06-15 11:10:00,31.99,32.02,31.97,31.98,13600.0,28.4041,28.4307,28.3863,28.3952,13600.0
2012-06-15 11:20:00,31.98,31.98,31.95,31.97,6000.0,28.3952,28.3952,28.3685,28.3863,6000.0
2012-06-15 11:30:00,31.97,32.0,31.94,31.99,10700.0,28.3863,28.4129,28.3597,28.4041,10700.0
2012-06-15 11:40:00,32.0,32.0,31.99,32.0,34600.0,28.4129,28.4129,28.4041,28.4129,34600.0
2012-06-15 11:50:00,32.0,32.0,31.99,31.99,7000.0,28.4129,28.4129,28.4041,28.4041,7000.0
2012-06-15 12:00:00,31.99,32.0,31.99,32.0,14300.0,28.4041,28.4129,28.4041,28.4129,14300.0
2012-06-15 12:10:00,32.0,32.0,31.99,32.0,3500.0,28.4129,28.4129,28.4041,28.4129,3500.0
2012-06-15 12:20:00,32.0,32.02,31.99,32.0,54700.0,28.4129,28.4307,28.4041,28.4129,54700.0
2012-06-15 12:30:00,32.0,32.01,31.98,32.0,12700.0,28.4129,28.4218,28.3952,28.4129,12700.0
2012-06-15 12:40:00,32.01,32.05,32.0,32.02,7100.0,28.4218,28.4573,28.4129,28.4307,7100.0
2012-06-15 12:50:00,32.02,32.02,31.97,32.0,6700.0,28.4307,28.4307,28.3863,28.4129,6700.0
2012-06-15 13:00:00,32.0,32.04,32.0,32.01,5000.0,28.4129,28.4484,28.4129,28.4218,5000.0
2012-06-15 13:10:00,32.01,32.03,31.99,32.02,6100.0,28.4218,28.4396,28.4041,28.4307,6100.0
2012-06-15 13:20:00,32.01,32.03,32.0,32.02,3400.0,28.4218,28.4396,28.4129,28.4307,3400.0
2012-06-15 13:30:00,32.03,32.06,32.02,32.03,5900.0,28.4396,28.4662,28.4307,28.4396,5900.0
2012-06-15 13:40:00,32.03,32.05,32.02,32.04,4000.0,28.4396,28.4573,28.4307,28.4484,4000.0
2012-06-15 13:50:00,32.03,32.05,32.02,32.04,8500.0,28.4396,28.4573,28.4307,28.4484,8500.0
2012-06-15 14:00:00,32.03,32.04,32.02,32.02,3600.0,28.4396,28.4484,28.4307,28.4307,3600.0
2012-06-15 14:10:00,32.03,32.12,32.02,32.11,33300.0,28.4396,28.5195,28.4307,28.5106,33300.0
2012-06-15 14:20:00,32.12,32.2,32.11,32.19,7600.0,28.5195,28.5905,28.5106,28.5816,7600.0
2012-06-15 14:30:00,32.17,32.17,32.09,32.17,16600.0,28.5639,28.5639,28.4928,28.5639,16600.0
2012-06-15 14:40:00,32.16,32.2,32.15,32.19,7200.0,28.555,28.5905,28.5461,28.5816,7200.0
2012-06-15 14:50:00,32.19,32.19,32.13,32.18,15200.0,28.5816,28.5816,28.5284,28.5728,15200.0
2012-06-15 15:00:00,32.18,32.21,32.16,32.21,13700.0,28.5728,28.5994,28.555,28.5994,13700.0
2012-06-15 15:10:00,32.2,32.23,32.19,32.21,18300.0,28.5905,28.6172,28.5816,28.5994,18300.0
2012-06-15 15:20:00,32.21,32.25,32.15,32.15,26400.0,28.5994,28.6349,28.5461,28.5461,26400.0
2012-06-15 15:30:00,32.15,32.16,32.09,32.13,23900.0,28.5461,28.555,28.4928,28.5284,23900.0
2012-06-15 15:40:00,32.13,32.16,32.1,32.12,52100.0,28.5284,28.555,28.5017,28.5195,52100.0
2012-06-15 15:50:00,32.1,32.16,32.09,32.14,110500.0,28.5017,28.555,28.4928,28.5372,110500.0
2012-06-18 09:30:00,31.95,32.03,31.68,31.84,9900.0,28.3685,28.4396,28.1288,28.2709,9900.0
2012-06-18 09:40:00,31.84,31.95,31.84,31.89,7600.0,28.2709,28.3685,28.2709,28.3153,7600.0
2012-06-18 09:50:00,31.92,31.92,31.83,31.89,8300.0,28.3419,28.3419,28.262,28.3153,8300.0
2012-06-18 10:00:00,31.93,31.95,31.82,31.82,11200.0,28.3508,28.3685,28.2531,28.2531,11200.0
2012-06-18 10:10:00,31.82,31.97,31.78,31.94,9200.0,28.2531,28.3863,28.2176,28.3597,9200.0
2012-06-18 10:20:00,31.95,31.98,31.92,31.97,6200.0,28.3685,28.3952,28.3419,28.3863,6200.0
2012-06-18 10:30:00,31.97,31.98,31.87,31.9,7400.0,28.3863,28.3952,28.2975,28.3241,7400.0
2012-06-18 10:40:00,31.89,31.99,31.87,31.99,6900.0,28.3153,28.4041,28.2975,28.4041,6900.0
2012-06-18 10:50:00,31.98,32.01,31.92,31.92,6100.0,28.3952,28.4218,28.3419,28.3419,6100.0
2012-06-18 11:00:00,31.93,31.96,31.84,31.86,7900.0,28.3508,28.3774,28.2709,28.2886,7900.0
2012-06-18 11:10:00,31.88,31.88,31.84,31.85,5400.0,28.3064,28.3064,28.2709,28.2797,5400.0
2012-06-18 11:20:00,31.86,31.89,31.81,31.87,6900.0,28.2886,28.3153,28.2442,28.2975,6900.0
2012-06-18 11:30:00,31.84,31.86,31.79,31.79,3400.0,28.2709,28.2886,28.2265,28.2265,3400.0
2012-06-18 11:40:00,31.79,31.84,31.77,31.8,4800.0,28.2265,28.2709,28.2087,28.2354,4800.0
2012-06-18 11:50:00,31.8,31.82,31.73,31.78,11300.0,28.2354,28.2531,28.1732,28.2176,11300.0
2012-06-18 12:00:00,31.78,31.78,31.7,31.71,4200.0,28.2176,28.2176,28.1466,28.1554,4200.0
2012-06-18 12:10:00,31.72,31.73,31.7,31.72,3600.0,28.1643,28.1732,28.1466,28.1643,3600.0
2012-06-18 12:20:00,31.7,31.74,31.67,31.67,4400.0,28.1466,28.1821,28.1199,28.1199,4400.0
2012-06-18 12:30:00,31.67,31.7,31.66,31.66,4700.0,28.1199,28.1466,28.111,28.111,4700.0
2012-06-18 12:40:00,31.67,31.72,31.67,31.72,5500.0,28.1199,28.1643,28.1199,28.1643,5500.0
2012-06-18 12:50:00,31.74,31.77,31.69,31.69,5800.0,28.1821,28.2087,28.1377,28.1377,5800.0
2012-06-18 13:00:00,31.71,31.74,31.7,31.73,6900.0,28.1554,28.1821,28.1466,28.1732,6900.0
2012-06-18 13:10:00,31.71,31.78,31.71,31.77,5300.0,28.1554,28.2176,28.1554,28.2087,5300.0
2012-06-18 13:20:00,31.78,31.81,31.75,31.79,7000.0,28.2176,28.2442,28.191,28.2265,7000.0
2012-06-18 13:30:00,31.8,31.83,31.79,31.8,11100.0,28.2354,28.262,28.2265,28.2354,11100.0
2012-06-18 13:40:00,31.8,31.83,31.76,31.76,9700.0,28.2354,28.262,28.1998,28.1998,9700.0
2012-06-18 13:50:00,31.77,31.83,31.76,31.81,8500.0,28.2087,28.262,28.1998,28.2442,8500.0
2012-06-18 14:00:00,31.83,31.85,31.82,31.84,14600.0,28.262,28.2797,28.2531,28.2709,14600.0
2012-06-18 14:10:00,31.84,31.89,31.83,31.87,12900.0,28.2709,28.3153,28.262,28.2975,12900.0
2012-06-18 14:20:00,31.87,31.89,31.83,31.83,11100.0,28.2975,28.3153,28.262,28.262,11100.0
2012-06-18 14:30:00,31.83,31.9,31.82,31.9,8900.0,28.262,28.3241,28.2531,28.3241,8900.0
2012-06-18 14:40:00,31.89,31.9,31.81,31.83,10500.0,28.3153,28.3241,28.2442,28.262,10500.0
2012-06-18 14:50:00,31.83,31.86,31.83,31.86,8700.0,28.262,28.2886,28.262,28.2886,8700.0
2012-06-18 15:00:00,31.86,31.87,31.8,31.82,11500.0,28.2886,28.2975,28.2354,28.2531,11500.0
2012-06-18 15:10:00,31.81,31.81,31.71,31.74,17600.0,28.2442,28.2442,28.1554,28.1821,17600.0
2012-06-18 15:20:00,31.75,31.8,31.73,31.8,19000.0,28.191,28.2354,28.1732,28.2354,19000.0
2012-06-18 15:30:00,31.79,31.83,31.75,31.82,24800.0,28.2265,28.262,28.191,28.2531,24800.0
2012-06-18 15:40:00,31.81,31.94,31.8,31.93,38300.0,28.2442,28.3597,28.2354,28.3508,38300.0
2012-06-18 15:50:00,31.93,31.94,31.87,31.91,80300.0,28.3508,28.3597,28.2975,28.333,80300.0
2012-06-19 09:30:00,32.0,32.03,31.84,32.0,10100.0,28.4129,28.4396,28.2709,28.4129,10100.0
2012-06-19 09:40:00,32.02,32.03,31.94,32.0,6100.0,28.4307,28.4396,28.3597,28.4129,6100.0
2012-06-19 09:50:00,32.0,32.05,31.96,32.04,65500.0,28.4129,28.4573,28.3774,28.4484,65500.0
2012-06-19 10:00:00,32.05,32.14,32.05,32.13,7600.0,28.4573,28.5372,28.4573,28.5284,7600.0
2012-06-19 10:10:00,32.14,32.26,32.14,32.26,7400.0,28.5372,28.6438,28.5372,28.6438,7400.0
2012-06-19 10:20:00,32.26,32.28,32.11,32.11,16500.0,28.6438,28.6615,28.5106,28.5106,16500.0
2012-06-19 10:30:00,32.11,32.14,32.06,32.07,12200.0,28.5106,28.5372,28.4662,28.4751,12200.0
2012-06-19 10:40:00,32.06,32.07,32.03,32.05,6500.0,28.4662,28.4751,28.4396,28.4573,6500.0
2012-06-19 10:50:00,32.05,32.08,32.05,32.08,10800.0,28.4573,28.484,28.4573,28.484,10800.0
2012-06-19 11:00:00,32.08,32.13,32.08,32.13,5700.0,28.484,28.5284,28.484,28.5284,5700.0
2012-06-19 11:10:00,32.13,32.17,32.09,32.16,29600.0,28.5284,28.5639,28.4928,28.555,29600.0
2012-06-19 11:20:00,32.16,32.28,32.16,32.24,55800.0,28.555,28.6615,28.555,28.626,55800.0
2012-06-19 11:30:00,32.24,32.38,32.24,32.36,21900.0,28.626,28.7503,28.626,28.7326,21900.0
2012-06-19 11:40:00,32.33,32.46,32.33,32.39,57000.0,28.7059,28.8214,28.7059,28.7592,57000.0
2012-06-19 11:50:00,32.38,32.5,32.38,32.48,16600.0,28.7503,28.8569,28.7503,28.8391,16600.0
2012-06-19 12:00:00,32.46,32.46,32.41,32.41,11100.0,28.8214,28.8214,28.777,28.777,11100.0
2012-06-19 12:10:00,32.38,32.39,32.37,32.37,1400.0,28.7503,28.7592,28.7415,28.7415,1400.0
2012-06-19 12:20:00,32.37,32.38,32.37,32.38,5200.0,28.7415,28.7503,28.7415,28.7503,5200.0
2012-06-19 12:30:00,32.38,32.39,32.33,32.33,9900.0,28.7503,28.7592,28.7059,28.7059,9900.0
2012-06-19 12:40:00,32.33,32.33,32.23,32.24,17200.0,28.7059,28.7059,28.6172,28.626,17200.0
2012-06-19 12:50:00,32.23,32.27,32.23,32.24,3000.0,28.6172,28.6527,28.6172,28.626,3000.0
2012-06-19 13:00:00,32.24,32.26,32.24,32.25,3900.0,28.626,28.6438,28.626,28.6349,3900.0
2012-06-19 13:10:00,32.25,32.33,32.25,32.31,8700.0,28.6349,28.7059,28.6349,28.6882,8700.0
2012-06-19 13:20:00,32.32,32.4,32.32,32.4,4900.0,28.6971,28.7681,28.6971,28.7681,4900.0
2012-06-19 13:30:00,32.39,32.45,32.38,32.45,6900.0,28.7592,28.8125,28.7503,28.8125,6900.0
2012-06-19 13:40:00,32.45,32.46,32.43,32.44,6100.0,28.8125,28.8214,28.7947,28.8036,6100.0
2012-06-19 13:50:00,32.44,32.44,32.36,32.36,13200.0,28.8036,28.8036,28.7326,28.7326,13200.0
2012-06-19 14:00:00,32.37,32.41,32.36,32.4,9200.0,28.7415,28.777,28.7326,28.7681,9200.0
2012-06-19 14:10:00,32.41,32.41,32.4,32.4,3500.0,28.777,28.777,28.7681,28.7681,3500.0
2012-06-19 14:20:00,32.41,32.41,32.36,32.36,9400.0,28.777,28.777,28.7326,28.7326,9400.0
2012-06-19 14:30:00,32.36,32.36,32.29,32.34,10300.0,28.7326,28.7326,28.6704,28.7148,10300.0
2012-06-19 14:40:00,32.35,32.37,32.3,32.35,18300.0,28.7237,28.7415,28.6793,28.7237,18300.0
2012-06-19 14:50:00,32.35,32.39,32.31,32.39,22000.0,28.7237,28.7592,28.6882,28.7592,22000.0
2012-06-19 15:00:00,32.39,32.41,32.33,32.37,44800.0,28.7592,28.777,28.7059,28.7415,44800.0
2012-06-19 15:10:00,32.38,32.43,32.37,32.41,12300.0,28.7503,28.7947,28.7415,28.777,12300.0
2012-06-19 15:20:00,32.41,32.43,32.37,32.38,14400.0,28.777,28.7947,28.7415,28.7503,14400.0
2012-06-19 15:30:00,32.39,32.41,32.35,32.41,18300.0,28.7592,28.777,28.7237,28.777,18300.0
2012-06-19 15:40:00,32.41,32.44,32.41,32.41,32600.0,28.777,28.8036,28.777,28.777,32600.0
2012-06-19 15:50:00,32.41,32.45,32.39,32.42,45800.0,28.777,28.8125,28.7592,28.7859,45800.0
2012-06-20 09:30:00,32.35,32.54,32.35,32.42,8700.0,28.7237,28.8924,28.7237,28.7859,8700.0
2012-06-20 09:40:00,32.42,32.42,32.35,32.4,26800.0,28.7859,28.7859,28.7237,28.7681,26800.0
2012-06-20 09:50:00,32.4,32.5,32.39,32.49,8400.0,28.7681,28.8569,28.7592,28.848,8400.0
2012-06-20 10:00:00,32.49,32.58,32.47,32.55,14500.0,28.848,28.9279,28.8302,28.9013,14500.0
2012-06-20 10:10:00,32.55,32.61,32.55,32.59,5500.0,28.9013,28.9546,28.9013,28.9368,5500.0
2012-06-20 10:20:00,32.55,32.55,32.47,32.51,7900.0,28.9013,28.9013,28.8302,28.8658,7900.0
2012-06-20 10:30:00,32.49,32.52,32.46,32.5,14700.0,28.848,28.8746,28.8214,28.8569,14700.0
2012-06-20 10:40:00,32.5,32.52,32.46,32.48,5400.0,28.8569,28.8746,28.8214,28.8391,5400.0
2012-06-20 10:50:00,32.49,32.53,32.48,32.52,9000.0,28.848,28.8835,28.8391,28.8746,9000.0
2012-06-20 11:00:00,32.5,32.57,32.5,32.54,10100.0,28.8569,28.919,28.8569,28.8924,10100.0
2012-06-20 11:10:00,32.54,32.59,32.51,32.54,4800.0,28.8924,28.9368,28.8658,28.8924,4800.0
2012-06-20 11:20:00,32.52,32.58,32.51,32.58,5600.0,28.8746,28.9279,28.8658,28.9279,5600.0
2012-06-20 11:30:00,32.58,32.63,32.57,32.6,10000.0,28.9279,28.9723,28.919,28.9457,10000.0
2012-06-20 11:40:00,32.6,32.69,32.59,32.67,16400.0,28.9457,29.0256,28.9368,29.0078,16400.0
2012-06-20 11:50:00,32.68,32.68,32.61,32.62,13800.0,29.0167,29.0167,28.9546,28.9634,13800.0
2012-06-20 12:00:00,32.61,32.65,32.59,32.61,19800.0,28.9546,28.9901,28.9368,28.9546,19800.0
2012-06-20 12:10:00,32.6,32.72,32.59,32.72,30600.0,28.9457,29.0522,28.9368,29.0522,30600.0
2012-06-20 12:20:00,32.71,32.71,32.61,32.67,17500.0,29.0433,29.0433,28.9546,29.0078,17500.0
2012-06-20 12:30:00,32.67,32.71,32.55,32.64,75700.0,29.0078,29.0433,28.9013,28.9812,75700.0
2012-06-20 12:40:00,32.66,32.87,32.61,32.77,17900.0,28.9989,29.1854,28.9546,29.0966,17900.0
2012-06-20 12:50:00,32.77,32.8,32.7,32.79,14200.0,29.0966,29.1233,29.0345,29.1144,14200.0
2012-06-20 13:00:00,32.77,32.91,32.73,32.88,23300.0,29.0966,29.2209,29.0611,29.1943,23300.0
2012-06-20 13:10:00,32.86,32.86,32.77,32.78,27100.0,29.1765,29.1765,29.0966,29.1055,27100.0
2012-06-20 13:20:00,32.78,32.8,32.7,32.73,14000.0,29.1055,29.1233,29.0345,29.0611,14000.0
2012-06-20 13:30:00,32.73,32.77,32.65,32.65,10000.0,29.0611,29.0966,28.9901,28.9901,10000.0
2012-06-20 13:40:00,32.66,32.76,32.66,32.76,13800.0,28.9989,29.0877,28.9989,29.0877,13800.0
2012-06-20 13:50:00,32.75,32.75,32.66,32.75,12600.0,29.0789,29.0789,28.9989,29.0789,12600.0
2012-06-20 14:00:00,32.74,32.8,32.7,32.79,21100.0,29.07,29.1233,29.0345,29.1144,21100.0
2012-06-20 14:10:00,32.79,32.8,32.69,32.69,19500.0,29.1144,29.1233,29.0256,29.0256,19500.0
2012-06-20 14:20:00,32.68,32.71,32.64,32.66,30300.0,29.0167,29.0433,28.9812,28.9989,30300.0
2012-06-20 14:30:00,32.67,32.7,32.61,32.61,23600.0,29.0078,29.0345,28.9546,28.9546,23600.0
2012-06-20 14:40:00,32.6,32.62,32.48,32.56,27300.0,28.9457,28.9634,28.8391,28.9102,27300.0
2012-06-20 14:50:00,32.57,32.61,32.54,32.61,33100.0,28.919,28.9546,28.8924,28.9546,33100.0
2012-06-20 15:00:00,32.6,32.63,32.59,32.62,52000.0,28.9457,28.9723,28.9368,28.9634,52000.0
2012-06-20 15:10:00,32.62,32.66,32.56,32.56,62900.0,28.9634,28.9989,28.9102,28.9102,62900.0
2012-06-20 15:20:00,32.57,32.71,32.56,32.7,34200.0,28.919,29.0433,28.9102,29.0345,34200.0
2012-06-20 15:30:00,32.7,32.74,32.63,32.73,73100.0,29.0345,29.07,28.9723,29.0611,73100.0
2012-06-20 15:40:00,32.73,32.8,32.7,32.75,63100.0,29.0611,29.1233,29.0345,29.0789,63100.0
2012-06-20 15:50:00,32.76,32.86,32.7,32.83,138300.0,29.0877,29.1765,29.0345,29.1499,138300.0
2012-06-21 09:30:00,32.79,32.94,32.59,32.59,11000.0,29.1144,29.2476,28.9368,28.9368,11000.0
2012-06-21 09:40:00,32.57,32.67,32.55,32.57,14900.0,28.919,29.0078,28.9013,28.919,14900.0
2012-06-21 09:50:00,32.55,32.58,32.48,32.52,20500.0,28.9013,28.9279,28.8391,28.8746,20500.0
2012-06-21 10:00:00,32.5,32.52,32.39,32.41,17700.0,28.8569,28.8746,28.7592,28.777,17700.0
2012-06-21 10:10:00,32.41,32.46,32.39,32.4,10900.0,28.777,28.8214,28.7592,28.7681,10900.0
2012-06-21 10:20:00,32.42,32.49,32.37,32.48,28800.0,28.7859,28.848,28.7415,28.8391,28800.0
2012-06-21 10:30:00,32.46,32.46,32.39,32.43,15900.0,28.8214,28.8214,28.7592,28.7947,15900.0
2012-06-21 10:40:00,32.43,32.51,32.43,32.5,14800.0,28.7947,28.8658,28.7947,28.8569,14800.0
2012-06-21 10:50:00,32.47,32.54,32.44,32.44,11400.0,28.8302,28.8924,28.8036,28.8036,11400.0
2012-06-21 11:00:00,32.42,32.47,32.35,32.38,27700.0,28.7859,28.8302,28.7237,28.7503,27700.0
2012-06-21 11:10:00,32.38,32.42,32.35,32.39,14700.0,28.7503,28.7859,28.7237,28.7592,14700.0
2012-06-21 11:20:00,32.39,32.45,32.38,32.4,26800.0,28.7592,28.8125,28.7503,28.7681,26800.0
2012-06-21 11:30:00,32.39,32.43,32.36,32.42,22200.0,28.7592,28.7947,28.7326,28.7859,22200.0
2012-06-21 11:40:00,32.41,32.42,32.31,32.34,13800.0,28.777,28.7859,28.6882,28.7148,13800.0
2012-06-21 11:50:00,32.34,32.36,32.28,32.35,12900.0,28.7148,28.7326,28.6615,28.7237,12900.0
2012-06-21 12:00:00,32.36,32.38,32.33,32.35,27000.0,28.7326,28.7503,28.7059,28.7237,27000.0
2012-06-21 12:10:00,32.34,32.37,32.3,32.37,22000.0,28.7148,28.7415,28.6793,28.7415,22000.0
2012-06-21 12:20:00,32.36,32.38,32.31,32.32,32100.0,28.7326,28.7503,28.6882,28.6971,32100.0
2012-06-21 12:30:00,32.3,32.32,32.22,32.25,11200.0,28.6793,28.6971,28.6083,28.6349,11200.0
2012-06-21 12:40:00,32.23,32.23,32.12,32.17,12700.0,28.6172,28.6172,28.5195,28.5639,12700.0
2012-06-21 12:50:00,32.16,32.17,32.14,32.15,8500.0,28.555,28.5639,28.5372,28.5461,8500.0
2012-06-21 13:00:00,32.16,32.16,32.09,32.12,9900.0,28.555,28.555,28.4928,28.5195,9900.0
2012-06-21 13:10:00,32.1,32.1,32.01,32.03,8800.0,28.5017,28.5017,28.4218,28.4396,8800.0
2012-06-21 13:20:00,32.03,32.09,32.01,32.03,8600.0,28.4396,28.4928,28.4218,28.4396,8600.0
2012-06-21 13:30:00,32.03,32.06,31.96,32.0,22900.0,28.4396,28.4662,28.3774,28.4129,22900.0
2012-06-21 13:40:00,32.0,32.0,31.92,31.92,11400.0,28.4129,28.4129,28.3419,28.3419,11400.0
2012-06-21 13:50:00,31.93,31.98,31.91,31.97,12200.0,28.3508,28.3952,28.333,28.3863,12200.0
2012-06-21 14:00:00,31.96,31.99,31.94,31.99,20800.0,28.3774,28.4041,28.3597,28.4041,20800.0
2012-06-21 14:10:00,31.99,32.01,31.97,32.0,15800.0,28.4041,28.4218,28.3863,28.4129,15800.0
2012-06-21 14:20:00,32.0,32.02,31.97,32.01,23100.0,28.4129,28.4307,28.3863,28.4218,23100.0
2012-06-21 14:30:00,32.0,32.03,31.99,31.99,11300.0,28.4129,28.4396,28.4041,28.4041,11300.0
2012-06-21 14:40:00,31.99,32.08,31.98,32.07,27400.0,28.4041,28.484,28.3952,28.4751,27400.0
2012-06-21 14:50:00,32.07,32.07,32.0,32.07,20000.0,28.4751,28.4751,28.4129,28.4751,20000.0
2012-06-21 15:00:00,32.06,32.06,32.01,32.06,26400.0,28.4662,28.4662,28.4218,28.4662,26400.0
2012-06-21 15:10:00,32.05,32.09,32.04,32.06,40500.0,28.4573,28.4928,28.4484,28.4662,40500.0
2012-06-21 15:20:00,32.05,32.11,32.02,32.09,28500.0,28.4573,28.5106,28.4307,28.4928,28500.0
2012-06-21 15:30:00,32.1,32.11,32.04,32.05,33700.0,28.5017,28.5106,28.4484,28.4573,33700.0
2012-06-21 15:40:00,32.05,32.08,32.02,32.04,45200.0,28.4573,28.484,28.4307,28.4484,45200.0
2012-06-21 15:50:00,32.05,32.08,31.97,32.0,76400.0,28.4573,28.484,28.3863,28.4129,76400.0
2012-06-22 09:30:00,32.16,32.21,32.0,32.18,12800.0,28.555,28.5994,28.4129,28.5728,12800.0
2012-06-22 09:40:00,32.21,32.27,32.12,32.15,6000.0,28.5994,28.6527,28.5195,28.5461,6000.0
2012-06-22 09:50:00,32.2,32.34,32.12,32.34,8700.0,28.5905,28.7148,28.5195,28.7148,8700.0
2012-06-22 10:00:00,32.32,32.44,32.3,32.38,9200.0,28.6971,28.8036,28.6793,28.7503,9200.0
2012-06-22 10:10:00,32.37,32.39,32.25,32.25,7500.0,28.7415,28.7592,28.6349,28.6349,7500.0
2012-06-22 10:20:00,32.25,32.3,32.02,32.09,30100.0,28.6349,28.6793,28.4307,28.4928,30100.0
2012-06-22 10:30:00,32.04,32.13,32.0,32.1,9200.0,28.4484,28.5284,28.4129,28.5017,9200.0
2012-06-22 10:40:00,32.08,32.15,32.08,32.14,8500.0,28.484,28.5461,28.484,28.5372,8500.0
2012-06-22 10:50:00,32.15,32.29,32.14,32.29,8500.0,28.5461,28.6704,28.5372,28.6704,8500.0
2012-06-22 11:00:00,32.27,32.43,32.27,32.42,20600.0,28.6527,28.7947,28.6527,28.7859,20600.0
2012-06-22 11:10:00,32.42,32.52,32.42,32.52,16900.0,28.7859,28.8746,28.7859,28.8746,16900.0
2012-06-22 11:20:00,32.51,32.51,32.47,32.49,13400.0,28.8658,28.8658,28.8302,28.848,13400.0
2012-06-22 11:30:00,32.47,32.5,32.43,32.49,12900.0,28.8302,28.8569,28.7947,28.848,12900.0
2012-06-22 11:40:00,32.48,32.52,32.43,32.52,13000.0,28.8391,28.8746,28.7947,28.8746,13000.0
2012-06-22 11:50:00,32.52,32.52,32.43,32.44,6900.0,28.8746,28.8746,28.7947,28.8036,6900.0
2012-06-22 12:00:00,32.44,32.45,32.34,32.34,5400.0,28.8036,28.8125,28.7148,28.7148,5400.0
2012-06-22 12:10:00,32.33,32.35,32.29,32.29,7100.0,28.7059,28.7237,28.6704,28.6704,7100.0
2012-06-22 12:20:00,32.29,32.32,32.26,32.32,5300.0,28.6704,28.6971,28.6438,28.6971,5300.0
2012-06-22 12:30:00,32.3,32.32,32.27,32.27,4200.0,28.6793,28.6971,28.6527,28.6527,4200.0
2012-06-22 12:40:00,32.25,32.32,32.25,32.32,7900.0,28.6349,28.6971,28.6349,28.6971,7900.0
2012-06-22 12:50:00,32.32,32.37,32.32,32.35,4300.0,28.6971,28.7415,28.6971,28.7237,4300.0
2012-06-22 13:00:00,32.34,32.37,32.33,32.36,3600.0,28.7148,28.7415,28.7059,28.7326,3600.0
2012-06-22 13:10:00,32.34,32.34,32.29,32.29,3400.0,28.7148,28.7148,28.6704,28.6704,3400.0
2012-06-22 13:20:00,32.27,32.28,32.25,32.26,3900.0,28.6527,28.6615,28.6349,28.6438,3900.0
2012-06-22 13:30:00,32.25,32.31,32.24,32.31,6500.0,28.6349,28.6882,28.626,28.6882,6500.0
2012-06-22 13:40:00,32.31,32.39,32.3,32.3,16700.0,28.6882,28.7592,28.6793,28.6793,16700.0
2012-06-22 13:50:00,32.3,32.34,32.29,32.33,16200.0,28.6793,28.7148,28.6704,28.7059,16200.0
2012-06-22 14:00:00,32.34,32.44,32.34,32.42,9000.0,28.7148,28.8036,28.7148,28.7859,9000.0
2012-06-22 14:10:00,32.42,32.44,32.37,32.41,10500.0,28.7859,28.8036,28.7415,28.777,10500.0
2012-06-22 14:20:00,32.42,32.45,32.41,32.45,5200.0,28.7859,28.8125,28.777,28.8125,5200.0
2012-06-22 14:30:00,32.44,32.51,32.43,32.51,12900.0,28.8036,28.8658,28.7947,28.8658,12900.0
2012-06-22 14:40:00,32.51,32.58,32.5,32.56,10000.0,28.8658,28.9279,28.8569,28.9102,10000.0
2012-06-22 14:50:00,32.56,32.61,32.55,32.61,10200.0,28.9102,28.9546,28.9013,28.9546,10200.0
2012-06-22 15:00:00,32.61,32.61,32.52,32.56,10900.0,28.9546,28.9546,28.8746,28.9102,10900.0
2012-06-22 15:10:00,32.56,32.63,32.54,32.61,22800.0,28.9102,28.9723,28.8924,28.9546,22800.0
2012-06-22 15:20:00,32.61,32.63,32.59,32.63,15300.0,28.9546,28.9723,28.9368,28.9723,15300.0
2012-06-22 15:30:00,32.62,32.66,32.59,32.63,24900.0,28.9634,28.9989,28.9368,28.9723,24900.0
2012-06-22 15:40:00,32.63,32.69,32.61,32.67,38700.0,28.9723,29.0256,28.9546,29.0078,38700.0
2012-06-22 15:50:00,32.67,32.74,32.63,32.69,87300.0,29.0078,29.07,28.9723,29.0256,87300.0
2012-06-25 09:30:00,32.26,32.26,32.09,32.13,4300.0,28.6438,28.6438,28.4928,28.5284,4300.0
2012-06-25 09:40:00,32.13,32.13,31.97,32.0,6800.0,28.5284,28.5284,28.3863,28.4129,6800.0
2012-06-25 09:50:00,32.02,32.03,31.99,31.99,2100.0,28.4307,28.4396,28.4041,28.4041,2100.0
2012-06-25 10:00:00,31.99,32.08,31.99,32.05,5100.0,28.4041,28.484,28.4041,28.4573,5100.0
2012-06-25 10:10:00,32.01,32.02,31.91,31.94,7900.0,28.4218,28.4307,28.333,28.3597,7900.0
2012-06-25 10:20:00,31.92,31.93,31.83,31.85,7800.0,28.3419,28.3508,28.262,28.2797,7800.0
2012-06-25 10:30:00,31.84,31.86,31.81,31.82,5800.0,28.2709,28.2886,28.2442,28.2531,5800.0
2012-06-25 10:40:00,31.81,31.81,31.76,31.77,5500.0,28.2442,28.2442,28.1998,28.2087,5500.0
2012-06-25 10:50:00,31.75,31.79,31.75,31.77,5900.0,28.191,28.2265,28.191,28.2087,5900.0
2012-06-25 11:00:00,31.74,31.74,31.6,31.6,14400.0,28.1821,28.1821,28.0578,28.0578,14400.0
2012-06-25 11:10:00,31.62,31.62,31.58,31.62,4000.0,28.0755,28.0755,28.04,28.0755,4000.0
2012-06-25 11:20:00,31.63,31.64,31.58,31.6,4300.0,28.0844,28.0933,28.04,28.0578,4300.0
2012-06-25 11:30:00,31.59,31.6,31.51,31.51,11800.0,28.0489,28.0578,27.9779,27.9779,11800.0
2012-06-25 11:40:00,31.52,31.55,31.47,31.54,18500.0,27.9867,28.0134,27.9423,28.0045,18500.0
2012-06-25 11:50:00,31.55,31.55,31.52,31.54,8300.0,28.0134,28.0134,27.9867,28.0045,8300.0
2012-06-25 12:00:00,31.53,31.56,31.51,31.53,5000.0,27.9956,28.0223,27.9779,27.9956,5000.0
2012-06-25 12:10:00,31.51,31.6,31.51,31.59,9700.0,27.9779,28.0578,27.9779,28.0489,9700.0
2012-06-25 12:20:00,31.59,31.6,31.55,31.56,6500.0,28.0489,28.0578,28.0134,28.0223,6500.0
2012-06-25 12:30:00,31.56,31.62,31.56,31.62,8500.0,28.0223,28.0755,28.0223,28.0755,8500.0
2012-06-25 12:40:00,31.64,31.69,31.62,31.68,3600.0,28.0933,28.1377,28.0755,28.1288,3600.0
2012-06-25 12:50:00,31.68,31.71,31.68,31.69,3700.0,28.1288,28.1554,28.1288,28.1377,3700.0
2012-06-25 13:00:00,31.7,31.71,31.67,31.71,5600.0,28.1466,28.1554,28.1199,28.1554,5600.0
2012-06-25 13:10:00,31.73,31.73,31.7,31.72,3300.0,28.1732,28.1732,28.1466,28.1643,3300.0
2012-06-25 13:20:00,31.72,31.76,31.69,31.7,25900.0,28.1643,28.1998,28.1377,28.1466,25900.0
2012-06-25 13:30:00,31.7,31.75,31.69,31.74,5200.0,28.1466,28.191,28.1377,28.1821,5200.0
2012-06-25 13:40:00,31.73,31.74,31.68,31.69,2600.0,28.1732,28.1821,28.1288,28.1377,2600.0
2012-06-25 13:50:00,31.69,31.71,31.69,31.71,4700.0,28.1377,28.1554,28.1377,28.1554,4700.0
2012-06-25 14:00:00,31.74,31.74,31.67,31.7,7100.0,28.1821,28.1821,28.1199,28.1466,7100.0
2012-06-25 14:10:00,31.71,31.73,31.67,31.71,10600.0,28.1554,28.1732,28.1199,28.1554,10600.0
2012-06-25 14:20:00,31.7,31.7,31.68,31.7,4400.0,28.1466,28.1466,28.1288,28.1466,4400.0
2012-06-25 14:30:00,31.69,31.7,31.62,31.67,26900.0,28.1377,28.1466,28.0755,28.1199,26900.0
2012-06-25 14:40:00,31.65,31.67,31.6,31.62,8000.0,28.1022,28.1199,28.0578,28.0755,8000.0
2012-06-25 14:50:00,31.62,31.66,31.61,31.65,6600.0,28.0755,28.111,28.0666,28.1022,6600.0
2012-06-25 15:00:00,31.66,31.71,31.64,31.69,7900.0,28.111,28.1554,28.0933,28.1377,7900.0
2012-06-25 15:10:00,31.7,31.71,31.63,31.67,11200.0,28.1466,28.1554,28.0844,28.1199,11200.0
2012-06-25 15:20:00,31.67,31.75,31.65,31.71,10400.0,28.1199,28.191,28.1022,28.1554,10400.0
2012-06-25 15:30:00,31.71,31.72,31.66,31.69,17300.0,28.1554,28.1643,28.111,28.1377,17300.0
2012-06-25 15:40:00,31.7,31.74,31.66,31.72,13200.0,28.1466,28.1821,28.111,28.1643,13200.0
2012-06-25 15:50:00,31.71,31.72,31.6,31.6,46300.0,28.1554,28.1643,28.0578,28.0578,46300.0
2012-06-26 09:30:00,31.68,31.81,31.62,31.76,7400.0,28.1288,28.2442,28.0755,28.1998,7400.0
2012-06-26 09:40:00,31.81,31.89,31.78,31.87,13200.0,28.2442,28.3153,28.2176,28.2975,13200.0
2012-06-26 09:50:00,31.85,31.89,31.84,31.85,23800.0,28.2797,28.3153,28.2709,28.2797,23800.0
2012-06-26 10:00:00,31.85,31.99,31.82,31.94,25300.0,28.2797,28.4041,28.2531,28.3597,25300.0
2012-06-26 10:10:00,31.92,31.92,31.85,31.86,4100.0,28.3419,28.3419,28.2797,28.2886,4100.0
2012-06-26 10:20:00,31.84,31.91,31.83,31.86,9000.0,28.2709,28.333,28.262,28.2886,9000.0
2012-06-26 10:30:00,31.86,31.91,31.83,31.89,10400.0,28.2886,28.333,28.262,28.3153,10400.0
2012-06-26 10:40:00,31.89,31.89,31.84,31.85,14000.0,28.3153,28.3153,28.2709,28.2797,14000.0
2012-06-26 10:50:00,31.86,31.95,31.83,31.93,13300.0,28.2886,28.3685,28.262,28.3508,13300.0
2012-06-26 11:00:00,31.92,32.01,31.84,31.85,11900.0,28.3419,28.4218,28.2709,28.2797,11900.0
2012-06-26 11:10:00,31.84,31.86,31.8,31.85,7200.0,28.2709,28.2886,28.2354,28.2797,7200.0
2012-06-26 11:20:00,31.84,31.98,31.83,31.96,12000.0,28.2709,28.3952,28.262,28.3774,12000.0
2012-06-26 11:30:00,31.97,32.07,31.97,32.07,10200.0,28.3863,28.4751,28.3863,28.4751,10200.0
2012-06-26 11:40:00,32.08,32.08,31.96,32.04,53600.0,28.484,28.484,28.3774,28.4484,53600.0
2012-06-26 11:50:00,32.05,32.11,32.05,32.05,4800.0,28.4573,28.5106,28.4573,28.4573,4800.0
2012-06-26 12:00:00,32.04,32.04,32.01,32.01,7800.0,28.4484,28.4484,28.4218,28.4218,7800.0
2012-06-26 12:10:00,32.03,32.07,31.95,31.97,9900.0,28.4396,28.4751,28.3685,28.3863,9900.0
2012-06-26 12:20:00,31.95,31.98,31.95,31.96,8000.0,28.3685,28.3952,28.3685,28.3774,8000.0
2012-06-26 12:30:00,31.96,31.99,31.94,31.99,20200.0,28.3774,28.4041,28.3597,28.4041,20200.0
2012-06-26 12:40:00,31.99,32.09,31.99,32.06,24900.0,28.4041,28.4928,28.4041,28.4662,24900.0
2012-06-26 12:50:00,32.04,32.04,32.01,32.02,3800.0,28.4484,28.4484,28.4218,28.4307,3800.0
2012-06-26 13:00:00,32.01,32.01,31.92,31.92,2300.0,28.4218,28.4218,28.3419,28.3419,2300.0
2012-06-26 13:10:00,31.93,31.96,31.93,31.94,8000.0,28.3508,28.3774,28.3508,28.3597,8000.0
2012-06-26 13:20:00,31.92,31.92,31.88,31.88,1600.0,28.3419,28.3419,28.3064,28.3064,1600.0
2012-06-26 13:30:00,31.88,31.91,31.83,31.9,17100.0,28.3064,28.333,28.262,28.3241,17100.0
2012-06-26 13:40:00,31.92,31.92,31.88,31.88,2600.0,28.3419,28.3419,28.3064,28.3064,2600.0
2012-06-26 13:50:00,31.9,31.93,31.89,31.93,5000.0,28.3241,28.3508,28.3153,28.3508,5000.0
2012-06-26 14:00:00,31.92,31.93,31.91,31.92,10700.0,28.3419,28.3508,28.333,28.3419,10700.0
2012-06-26 14:10:00,31.93,31.99,31.92,31.98,4900.0,28.3508,28.4041,28.3419,28.3952,4900.0
2012-06-26 14:20:00,32.01,32.03,31.99,32.0,5700.0,28.4218,28.4396,28.4041,28.4129,5700.0
2012-06-26 14:30:00,32.0,32.0,31.94,31.94,7800.0,28.4129,28.4129,28.3597,28.3597,7800.0
2012-06-26 14:40:00,31.95,31.97,31.93,31.93,2900.0,28.3685,28.3863,28.3508,28.3508,2900.0
2012-06-26 14:50:00,31.92,31.92,31.85,31.89,16600.0,28.3419,28.3419,28.2797,28.3153,16600.0
2012-06-26 15:00:00,31.89,31.91,31.88,31.88,8400.0,28.3153,28.333,28.3064,28.3064,8400.0
2012-06-26 15:10:00,31.89,31.9,31.86,31.89,11100.0,28.3153,28.3241,28.2886,28.3153,11100.0
2012-06-26 15:20:00,31.89,31.9,31.85,31.87,14000.0,28.3153,28.3241,28.2797,28.2975,14000.0
2012-06-26 15:30:00,31.87,31.91,31.86,31.9,13800.0,28.2975,28.333,28.2886,28.3241,13800.0
2012-06-26 15:40:00,31.9,31.91,31.84,31.85,42000.0,28.3241,28.333,28.2709,28.2797,42000.0
2012-06-26 15:50:00,31.84,31.85,31.76,31.82,67100.0,28.2709,28.2797,28.1998,28.2531,67100.0
2012-06-27 09:30:00,31.86,31.97,31.85,31.87,14100.0,28.2886,28.3863,28.2797,28.2975,14100.0
2012-06-27 09:40:00,31.9,31.93,31.79,31.84,53400.0,28.3241,28.3508,28.2265,28.2709,53400.0
2012-06-27 09:50:00,31.81,31.98,31.81,31.95,20900.0,28.2442,28.3952,28.2442,28.3685,20900.0
2012-06-27 10:00:00,31.94,31.98,31.8,31.95,50600.0,28.3597,28.3952,28.2354,28.3685,50600.0
2012-06-27 10:10:00,31.94,32.14,31.92,32.12,25600.0,28.3597,28.5372,28.3419,28.5195,25600.0
2012-06-27 10:20:00,32.14,32.16,32.11,32.11,4100.0,28.5372,28.555,28.5106,28.5106,4100.0
2012-06-27 10:30:00,32.13,32.14,32.1,32.12,11300.0,28.5284,28.5372,28.5017,28.5195,11300.0
2012-06-27 10:40:00,32.12,32.14,32.04,32.09,7000.0,28.5195,28.5372,28.4484,28.4928,7000.0
2012-06-27 10:50:00,32.09,32.14,32.07,32.14,4800.0,28.4928,28.5372,28.4751,28.5372,4800.0
2012-06-27 11:00:00,32.14,32.18,32.14,32.16,3600.0,28.5372,28.5728,28.5372,28.555,3600.0
2012-06-27 11:10:00,32.16,32.16,32.08,32.11,7900.0,28.555,28.555,28.484,28.5106,7900.0
2012-06-27 11:20:00,32.12,32.12,32.08,32.08,6500.0,28.5195,28.5195,28.484,28.484,6500.0
2012-06-27 11:30:00,32.09,32.1,32.08,32.1,6600.0,28.4928,28.5017,28.484,28.5017,6600.0
2012-06-27 11:40:00,32.09,32.15,32.09,32.11,6000.0,28.4928,28.5461,28.4928,28.5106,6000.0
2012-06-27 11:50:00,32.09,32.13,32.07,32.13,6100.0,28.4928,28.5284,28.4751,28.5284,6100.0
2012-06-27 12:00:00,32.12,32.21,32.12,32.21,6600.0,28.5195,28.5994,28.5195,28.5994,6600.0
2012-06-27 12:10:00,32.22,32.23,32.22,32.22,4000.0,28.6083,28.6172,28.6083,28.6083,4000.0
2012-06-27 12:20:00,32.22,32.32,32.22,32.29,6400.0,28.6083,28.6971,28.6083,28.6704,6400.0
2012-06-27 12:30:00,32.27,32.27,32.21,32.23,3500.0,28.6527,28.6527,28.5994,28.6172,3500.0
2012-06-27 12:40:00,32.24,32.27,32.23,32.23,3800.0,28.626,28.6527,28.6172,28.6172,3800.0
2012-06-27 12:50:00,32.23,32.24,32.2,32.2,2000.0,28.6172,28.626,28.5905,28.5905,2000.0
2012-06-27 13:00:00,32.2,32.28,32.2,32.25,28100.0,28.5905,28.6615,28.5905,28.6349,28100.0
2012-06-27 13:10:00,32.25,32.27,32.25,32.25,3800.0,28.6349,28.6527,28.6349,28.6349,3800.0
2012-06-27 13:20:00,32.22,32.23,32.18,32.19,2600.0,28.6083,28.6172,28.5728,28.5816,2600.0
2012-06-27 13:30:00,32.18,32.18,32.1,32.1,6100.0,28.5728,28.5728,28.5017,28.5017,6100.0
2012-06-27 13:40:00,32.1,32.12,32.09,32.1,4100.0,28.5017,28.5195,28.4928,28.5017,4100.0
2012-06-27 13:50:00,32.1,32.11,32.07,32.1,5600.0,28.5017,28.5106,28.4751,28.5017,5600.0
2012-06-27 14:00:00,32.1,32.1,32.05,32.05,3900.0,28.5017,28.5017,28.4573,28.4573,3900.0
2012-06-27 14:10:00,32.04,32.05,32.03,32.03,5400.0,28.4484,28.4573,28.4396,28.4396,5400.0
2012-06-27 14:20:00,32.03,32.04,32.01,32.03,3800.0,28.4396,28.4484,28.4218,28.4396,3800.0
2012-06-27 14:30:00,32.03,32.1,32.03,32.1,8300.0,28.4396,28.5017,28.4396,28.5017,8300.0
2012-06-27 14:40:00,32.08,32.08,32.06,32.07,3100.0,28.484,28.484,28.4662,28.4751,3100.0
2012-06-27 14:50:00,32.07,32.12,32.07,32.09,14100.0,28.4751,28.5195,28.4751,28.4928,14100.0
2012-06-27 15:00:00,32.1,32.14,32.1,32.14,3400.0,28.5017,28.5372,28.5017,28.5372,3400.0
2012-06-27 15:10:00,32.13,32.2,32.13,32.17,6300.0,28.5284,28.5905,28.5284,28.5639,6300.0
2012-06-27 15:20:00,32.18,32.22,32.16,32.17,7300.0,28.5728,28.6083,28.555,28.5639,7300.0
2012-06-27 15:30:00,32.18,32.23,32.16,32.23,14800.0,28.5728,28.6172,28.555,28.6172,14800.0
2012-06-27 15:40:00,32.23,32.29,32.22,32.23,29600.0,28.6172,28.6704,28.6083,28.6172,29600.0
2012-06-27 15:50:00,32.23,32.23,32.18,32.21,29700.0,28.6172,28.6172,28.5728,28.5994,29700.0
2012-06-28 09:30:00,31.91,32.06,31.69,31.86,5300.0,28.333,28.4662,28.1377,28.2886,5300.0
2012-06-28 09:40:00,31.87,31.96,31.86,31.96,4300.0,28.2975,28.3774,28.2886,28.3774,4300.0
2012-06-28 09:50:00,31.95,32.06,31.95,31.99,6000.0,28.3685,28.4662,28.3685,28.4041,6000.0
2012-06-28 10:00:00,31.99,31.99,31.79,31.8,4300.0,28.4041,28.4041,28.2265,28.2354,4300.0
2012-06-28 10:10:00,31.83,31.94,31.82,31.91,3900.0,28.262,28.3597,28.2531,28.333,3900.0
2012-06-28 10:20:00,31.93,31.97,31.81,31.83,5600.0,28.3508,28.3863,28.2442,28.262,5600.0
2012-06-28 10:30:00,31.82,31.89,31.8,31.87,25400.0,28.2531,28.3153,28.2354,28.2975,25400.0
2012-06-28 10:40:00,31.83,31.87,31.78,31.83,5400.0,28.262,28.2975,28.2176,28.262,5400.0
2012-06-28 10:50:00,31.86,31.95,31.85,31.93,8800.0,28.2886,28.3685,28.2797,28.3508,8800.0
2012-06-28 11:00:00,31.93,31.93,31.86,31.87,13700.0,28.3508,28.3508,28.2886,28.2975,13700.0
2012-06-28 11:10:00,31.86,31.94,31.86,31.9,10500.0,28.2886,28.3597,28.2886,28.3241,10500.0
2012-06-28 11:20:00,31.88,31.98,31.88,31.98,7000.0,28.3064,28.3952,28.3064,28.3952,7000.0
2012-06-28 11:30:00,31.98,32.05,31.98,32.05,13000.0,28.3952,28.4573,28.3952,28.4573,13000.0
2012-06-28 11:40:00,32.04,32.1,32.02,32.09,9800.0,28.4484,28.5017,28.4307,28.4928,9800.0
2012-06-28 11:50:00,32.09,32.15,32.03,32.15,31400.0,28.4928,28.5461,28.4396,28.5461,31400.0
2012-06-28 12:00:00,32.16,32.21,32.14,32.19,19100.0,28.555,28.5994,28.5372,28.5816,19100.0
2012-06-28 12:10:00,32.21,32.21,32.13,32.14,5400.0,28.5994,28.5994,28.5284,28.5372,5400.0
2012-06-28 12:20:00,32.14,32.15,32.06,32.07,6600.0,28.5372,28.5461,28.4662,28.4751,6600.0
2012-06-28 12:30:00,32.08,32.08,31.96,31.97,5200.0,28.484,28.484,28.3774,28.3863,5200.0
2012-06-28 12:40:00,31.96,31.96,31.9,31.92,35500.0,28.3774,28.3774,28.3241,28.3419,35500.0
2012-06-28 12:50:00,31.92,31.97,31.92,31.94,11400.0,28.3419,28.3863,28.3419,28.3597,11400.0
2012-06-28 13:00:00,31.95,31.97,31.93,31.97,11200.0,28.3685,28.3863,28.3508,28.3863,11200.0
2012-06-28 13:10:00,31.93,31.97,31.92,31.93,5800.0,28.3508,28.3863,28.3419,28.3508,5800.0
2012-06-28 13:20:00,31.91,31.93,31.87,31.93,21100.0,28.333,28.3508,28.2975,28.3508,21100.0
2012-06-28 13:30:00,31.93,31.95,31.9,31.9,4200.0,28.3508,28.3685,28.3241,28.3241,4200.0
2012-06-28 13:40:00,31.9,31.93,31.9,31.93,3300.0,28.3241,28.3508,28.3241,28.3508,3300.0
2012-06-28 13:50:00,31.91,31.99,31.89,31.97,7700.0,28.333,28.4041,28.3153,28.3863,7700.0
2012-06-28 14:00:00,31.97,31.99,31.9,31.91,11500.0,28.3863,28.4041,28.3241,28.333,11500.0
2012-06-28 14:10:00,31.91,31.99,31.9,31.97,16100.0,28.333,28.4041,28.3241,28.3863,16100.0
2012-06-28 14:20:00,31.96,31.99,31.95,31.97,4100.0,28.3774,28.4041,28.3685,28.3863,4100.0
2012-06-28 14:30:00,31.97,31.98,31.94,31.97,4300.0,28.3863,28.3952,28.3597,28.3863,4300.0
2012-06-28 14:40:00,31.96,31.99,31.95,31.98,7600.0,28.3774,28.4041,28.3685,28.3952,7600.0
2012-06-28 14:50:00,31.98,32.03,31.97,32.03,9100.0,28.3952,28.4396,28.3863,28.4396,9100.0
2012-06-28 15:00:00,32.02,32.04,32.0,32.02,11000.0,28.4307,28.4484,28.4129,28.4307,11000.0
2012-06-28 15:10:00,32.02,32.04,32.0,32.03,6000.0,28.4307,28.4484,28.4129,28.4396,6000.0
2012-06-28 15:20:00,32.03,32.21,32.02,32.2,35700.0,28.4396,28.5994,28.4307,28.5905,35700.0
2012-06-28 15:30:00,32.2,32.55,32.17,32.54,93900.0,28.5905,28.9013,28.5639,28.8924,93900.0
2012-06-28 15:40:00,32.54,32.59,32.44,32.58,47400.0,28.8924,28.9368,28.8036,28.9279,47400.0
2012-06-28 15:50:00,32.59,32.69,32.55,32.67,123800.0,28.9368,29.0256,28.9013,29.0078,123800.0
2012-06-29 09:30:00,33.27,33.35,33.24,33.25,13800.0,29.5406,29.6116,29.5139,29.5228,13800.0
2012-06-29 09:40:00,33.22,33.28,33.17,33.19,5200.0,29.4962,29.5494,29.4518,29.4695,5200.0
2012-06-29 09:50:00,33.17,33.27,33.17,33.25,32500.0,29.4518,29.5406,29.4518,29.5228,32500.0
2012-06-29 10:00:00,33.24,33.39,33.24,33.39,14800.0,29.5139,29.6471,29.5139,29.6471,14800.0
2012-06-29 10:10:00,33.41,33.52,33.36,33.52,10700.0,29.6649,29.7625,29.6205,29.7625,10700.0
2012-06-29 10:20:00,33.52,33.56,33.49,33.55,6100.0,29.7625,29.7981,29.7359,29.7892,6100.0
2012-06-29 10:30:00,33.57,33.57,33.4,33.44,41000.0,29.8069,29.8069,29.656,29.6915,41000.0
2012-06-29 10:40:00,33.44,33.56,33.44,33.49,11400.0,29.6915,29.7981,29.6915,29.7359,11400.0
2012-06-29 10:50:00,33.5,33.55,33.5,33.54,7500.0,29.7448,29.7892,29.7448,29.7803,7500.0
2012-06-29 11:00:00,33.54,33.56,33.41,33.43,15400.0,29.7803,29.7981,29.6649,29.6826,15400.0
2012-06-29 11:10:00,33.42,33.53,33.41,33.51,12600.0,29.6738,29.7714,29.6649,29.7537,12600.0
2012-06-29 11:20:00,33.52,33.59,33.52,33.59,23100.0,29.7625,29.8247,29.7625,29.8247,23100.0
2012-06-29 11:30:00,33.59,33.59,33.5,33.53,13000.0,29.8247,29.8247,29.7448,29.7714,13000.0
2012-06-29 11:40:00,33.51,33.57,33.48,33.57,29900.0,29.7537,29.8069,29.727,29.8069,29900.0
2012-06-29 11:50:00,33.55,33.6,33.54,33.58,8000.0,29.7892,29.8336,29.7803,29.8158,8000.0
2012-06-29 12:00:00,33.59,33.64,33.58,33.61,7700.0,29.8247,29.8691,29.8158,29.8425,7700.0
2012-06-29 12:10:00,33.6,33.64,33.58,33.64,11000.0,29.8336,29.8691,29.8158,29.8691,11000.0
2012-06-29 12:20:00,33.65,33.69,33.64,33.69,8100.0,29.878,29.9135,29.8691,29.9135,8100.0
2012-06-29 12:30:00,33.69,33.71,33.68,33.71,12300.0,29.9135,29.9312,29.9046,29.9312,12300.0
2012-06-29 12:40:00,33.7,33.7,33.69,33.69,10200.0,29.9224,29.9224,29.9135,29.9135,10200.0
2012-06-29 12:50:00,33.69,33.75,33.69,33.72,14100.0,29.9135,29.9668,29.9135,29.9401,14100.0
2012-06-29 13:00:00,33.72,33.77,33.7,33.77,13500.0,29.9401,29.9845,29.9224,29.9845,13500.0
2012-06-29 13:10:00,33.76,33.8,33.75,33.77,22700.0,29.9756,30.0112,29.9668,29.9845,22700.0
2012-06-29 13:20:00,33.78,33.85,33.78,33.84,22300.0,29.9934,30.0556,29.9934,30.0467,22300.0
2012-06-29 13:30:00,33.84,33.84,33.76,33.78,21800.0,30.0467,30.0467,29.9756,29.9934,21800.0
2012-06-29 13:40:00,33.77,33.8,33.77,33.8,9000.0,29.9845,30.0112,29.9845,30.0112,9000.0
2012-06-29 13:50:00,33.79,33.8,33.76,33.79,19200.0,30.0023,30.0112,29.9756,30.0023,19200.0
2012-06-29 14:00:00,33.79,33.82,33.77,33.81,15700.0,30.0023,30.0289,29.9845,30.02,15700.0
2012-06-29 14:10:00,33.79,33.89,33.79,33.89,12300.0,30.0023,30.0911,30.0023,30.0911,12300.0
2012-06-29 14:20:00,33.89,33.92,33.83,33.87,26300.0,30.0911,30.1177,30.0378,30.0733,26300.0
2012-06-29 14:30:00,33.88,33.88,33.69,33.77,40100.0,30.0822,30.0822,29.9135,29.9845,40100.0
2012-06-29 14:40:00,33.78,33.83,33.78,33.83,6400.0,29.9934,30.0378,29.9934,30.0378,6400.0
2012-06-29 14:50:00,33.83,33.85,33.81,33.82,13900.0,30.0378,30.0556,30.02,30.0289,13900.0
2012-06-29 15:00:00,33.81,33.82,33.74,33.76,18800.0,30.02,30.0289,29.9579,29.9756,18800.0
2012-06-29 15:10:00,33.76,33.77,33.75,33.76,12700.0,29.9756,29.9845,29.9668,29.9756,12700.0
2012-06-29 15:20:00,33.76,33.77,33.74,33.75,19000.0,29.9756,29.9845,29.9579,29.9668,19000.0
2012-06-29 15:30:00,33.76,33.85,33.69,33.81,26100.0,29.9756,30.0556,29.9135,30.02,26100.0
2012-06-29 15:40:00,33.82,33.98,33.82,33.98,51400.0,30.0289,30.171,30.0289,30.171,51400.0
2012-06-29 15:50:00,33.96,34.04,33.93,34.04,86200.0,30.1532,30.2243,30.1266,30.2243,86200.0
2012-07-02 09:30:00,34.05,34.14,33.98,34.08,5800.0,30.2331,30.313,30.171,30.2598,5800.0
2012-07-02 09:40:00,34.11,34.33,34.09,34.31,14900.0,30.2864,30.4817,30.2687,30.464,14900.0
2012-07-02 09:50:00,34.3,34.33,34.19,34.2,23400.0,30.4551,30.4817,30.3574,30.3663,23400.0
2012-07-02 10:00:00,34.18,34.21,34.09,34.16,61600.0,30.3486,30.3752,30.2687,30.3308,61600.0
2012-07-02 10:10:00,34.13,34.13,34.0,34.0,37600.0,30.3042,30.3042,30.1887,30.1887,37600.0
2012-07-02 10:20:00,34.0,34.06,33.99,34.05,33300.0,30.1887,30.242,30.1799,30.2331,33300.0
2012-07-02 10:30:00,34.05,34.11,34.02,34.07,25200.0,30.2331,30.2864,30.2065,30.2509,25200.0
2012-07-02 10:40:00,34.06,34.11,34.04,34.11,13900.0,30.242,30.2864,30.2243,30.2864,13900.0
2012-07-02 10:50:00,34.06,34.11,34.05,34.11,13900.0,30.242,30.2864,30.2331,30.2864,13900.0
2012-07-02 11:00:00,34.11,34.12,34.05,34.05,9800.0,30.2864,30.2953,30.2331,30.2331,9800.0
2012-07-02 11:10:00,34.05,34.07,33.98,34.05,24300.0,30.2331,30.2509,30.171,30.2331,24300.0
2012-07-02 11:20:00,34.05,34.06,33.96,33.96,16800.0,30.2331,30.242,30.1532,30.1532,16800.0
2012-07-02 11:30:00,33.97,34.01,33.95,33.98,10400.0,30.1621,30.1976,30.1443,30.171,10400.0
2012-07-02 11:40:00,33.98,34.02,33.95,33.98,12000.0,30.171,30.2065,30.1443,30.171,12000.0
2012-07-02 11:50:00,33.98,34.0,33.97,33.98,4300.0,30.171,30.1887,30.1621,30.171,4300.0
2012-07-02 12:00:00,33.98,33.98,33.93,33.95,5300.0,30.171,30.171,30.1266,30.1443,5300.0
2012-07-02 12:10:00,33.94,34.02,33.92,33.93,35600.0,30.1355,30.2065,30.1177,30.1266,35600.0
2012-07-02 12:20:00,33.94,34.0,33.93,33.96,8600.0,30.1355,30.1887,30.1266,30.1532,8600.0
2012-07-02 12:30:00,33.96,34.01,33.95,34.01,18900.0,30.1532,30.1976,30.1443,30.1976,18900.0
2012-07-02 12:40:00,34.02,34.09,34.0,34.07,23800.0,30.2065,30.2687,30.1887,30.2509,23800.0
2012-07-02 12:50:00,34.09,34.16,34.06,34.14,31200.0,30.2687,30.3308,30.242,30.313,31200.0
2012-07-02 13:00:00,34.12,34.14,33.99,34.04,11400.0,30.2953,30.313,30.1799,30.2243,11400.0
2012-07-02 13:10:00,34.04,34.06,34.02,34.03,6700.0,30.2243,30.242,30.2065,30.2154,6700.0
2012-07-02 13:20:00,34.02,34.02,33.99,33.99,4500.0,30.2065,30.2065,30.1799,30.1799,4500.0
2012-07-02 13:30:00,34.0,34.03,33.96,33.96,14000.0,30.1887,30.2154,30.1532,30.1532,14000.0
2012-07-02 13:40:00,33.96,33.96,33.94,33.96,7700.0,30.1532,30.1532,30.1355,30.1532,7700.0
2012-07-02 13:50:00,33.95,33.96,33.93,33.94,14900.0,30.1443,30.1532,30.1266,30.1355,14900.0
2012-07-02 14:00:00,33.94,33.96,33.9,33.96,12800.0,30.1355,30.1532,30.1,30.1532,12800.0
2012-07-02 14:10:00,33.97,34.03,33.97,34.02,21600.0,30.1621,30.2154,30.1621,30.2065,21600.0
2012-07-02 14:20:00,34.0,34.01,33.97,34.0,6200.0,30.1887,30.1976,30.1621,30.1887,6200.0
2012-07-02 14:30:00,33.99,34.0,33.98,34.0,3800.0,30.1799,30.1887,30.171,30.1887,3800.0
2012-07-02 14:40:00,34.0,34.04,33.98,33.98,9500.0,30.1887,30.2243,30.171,30.171,9500.0
2012-07-02 14:50:00,33.99,34.0,33.98,34.0,5600.0,30.1799,30.1887,30.171,30.1887,5600.0
2012-07-02 15:00:00,34.0,34.06,33.98,34.04,12100.0,30.1887,30.242,30.171,30.2243,12100.0
2012-07-02 15:10:00,34.03,34.09,34.0,34.05,16200.0,30.2154,30.2687,30.1887,30.2331,16200.0
2012-07-02 15:20:00,34.05,34.09,34.05,34.05,11200.0,30.2331,30.2687,30.2331,30.2331,11200.0
2012-07-02 15:30:00,34.06,34.08,34.04,34.08,16900.0,30.242,30.2598,30.2243,30.2598,16900.0
2012-07-02 15:40:00,34.07,34.16,34.07,34.14,32400.0,30.2509,30.3308,30.2509,30.313,32400.0
2012-07-02 15:50:00,34.14,34.29,34.13,34.28,61500.0,30.313,30.4462,30.3042,30.4374,61500.0
2012-07-03 09:30:00,34.2,34.27,34.18,34.21,6100.0,30.3663,30.4285,30.3486,30.3752,6100.0
2012-07-03 09:40:00,34.22,34.31,34.22,34.31,4900.0,30.3841,30.464,30.3841,30.464,4900.0
2012-07-03 09:50:00,34.27,34.27,33.92,33.95,31600.0,30.4285,30.4285,30.1177,30.1443,31600.0
2012-07-03 10:00:00,33.95,34.09,33.93,34.09,15600.0,30.1443,30.2687,30.1266,30.2687,15600.0
2012-07-03 10:10:00,34.04,34.04,33.94,33.95,15700.0,30.2243,30.2243,30.1355,30.1443,15700.0
2012-07-03 10:20:00,33.96,33.96,33.89,33.94,6400.0,30.1532,30.1532,30.0911,30.1355,6400.0
2012-07-03 10:30:00,33.96,34.12,33.96,34.09,13800.0,30.1532,30.2953,30.1532,30.2687,13800.0
2012-07-03 10:40:00,34.09,34.11,34.01,34.02,7400.0,30.2687,30.2864,30.1976,30.2065,7400.0
2012-07-03 10:50:00,34.01,34.01,34.0,34.01,11200.0,30.1976,30.1976,30.1887,30.1976,11200.0
2012-07-03 11:00:00,34.01,34.01,33.9,33.95,22100.0,30.1976,30.1976,30.1,30.1443,22100.0
2012-07-03 11:10:00,33.95,34.1,33.95,34.06,16000.0,30.1443,30.2775,30.1443,30.242,16000.0
2012-07-03 11:20:00,34.06,34.18,34.06,34.17,17800.0,30.242,30.3486,30.242,30.3397,17800.0
2012-07-03 11:30:00,34.18,34.19,34.14,34.14,8500.0,30.3486,30.3574,30.313,30.313,8500.0
2012-07-03 11:40:00,34.16,34.21,34.13,34.2,11000.0,30.3308,30.3752,30.3042,30.3663,11000.0
2012-07-03 11:50:00,34.19,34.23,34.19,34.21,10000.0,30.3574,30.393,30.3574,30.3752,10000.0
2012-07-03 12:00:00,34.2,34.21,34.14,34.14,11400.0,30.3663,30.3752,30.313,30.313,11400.0
2012-07-03 12:10:00,34.14,34.17,34.06,34.08,29600.0,30.313,30.3397,30.242,30.2598,29600.0
2012-07-03 12:20:00,34.06,34.13,34.02,34.02,27100.0,30.242,30.3042,30.2065,30.2065,27100.0
2012-07-03 12:30:00,34.01,34.17,33.94,34.16,29400.0,30.1976,30.3397,30.1355,30.3308,29400.0
2012-07-03 12:40:00,34.18,34.2,34.08,34.09,27300.0,30.3486,30.3663,30.2598,30.2687,27300.0
2012-07-03 12:50:00,34.1,34.25,34.1,34.2,30500.0,30.2775,30.4107,30.2775,30.3663,30500.0
2012-07-05 09:30:00,34.12,34.28,34.07,34.16,10400.0,30.2953,30.4374,30.2509,30.3308,10400.0
2012-07-05 09:40:00,34.15,34.25,34.0,34.02,12200.0,30.3219,30.4107,30.1887,30.2065,12200.0
2012-07-05 09:50:00,34.05,34.08,34.0,34.04,9900.0,30.2331,30.2598,30.1887,30.2243,9900.0
2012-07-05 10:00:00,34.03,34.11,34.0,34.05,19600.0,30.2154,30.2864,30.1887,30.2331,19600.0
2012-07-05 10:10:00,34.05,34.16,34.0,34.14,21800.0,30.2331,30.3308,30.1887,30.313,21800.0
2012-07-05 10:20:00,34.13,34.17,34.04,34.16,33700.0,30.3042,30.3397,30.2243,30.3308,33700.0
2012-07-05 10:30:00,34.19,34.37,34.18,34.37,7500.0,30.3574,30.5173,30.3486,30.5173,7500.0
2012-07-05 10:40:00,34.36,34.43,34.26,34.27,13000.0,30.5084,30.5705,30.4196,30.4285,13000.0
2012-07-05 10:50:00,34.27,34.36,34.27,34.34,11200.0,30.4285,30.5084,30.4285,30.4906,11200.0
2012-07-05 11:00:00,34.35,34.46,34.34,34.42,9000.0,30.4995,30.5972,30.4906,30.5617,9000.0
2012-07-05 11:10:00,34.42,34.42,34.34,34.34,6800.0,30.5617,30.5617,30.4906,30.4906,6800.0
2012-07-05 11:20:00,34.35,34.37,34.31,34.33,7600.0,30.4995,30.5173,30.464,30.4817,7600.0
2012-07-05 11:30:00,34.34,34.41,34.29,34.29,9200.0,30.4906,30.5528,30.4462,30.4462,9200.0
2012-07-05 11:40:00,34.29,34.34,34.25,34.33,10600.0,30.4462,30.4906,30.4107,30.4817,10600.0
2012-07-05 11:50:00,34.33,34.38,34.32,34.32,5500.0,30.4817,30.5261,30.4729,30.4729,5500.0
2012-07-05 12:00:00,34.31,34.4,34.3,34.39,4800.0,30.464,30.5439,30.4551,30.535,4800.0
2012-07-05 12:10:00,34.39,34.42,34.32,34.32,10300.0,30.535,30.5617,30.4729,30.4729,10300.0
2012-07-05 12:20:00,34.32,34.32,34.22,34.27,7400.0,30.4729,30.4729,30.3841,30.4285,7400.0
2012-07-05 12:30:00,34.26,34.3,34.24,34.3,9000.0,30.4196,30.4551,30.4018,30.4551,9000.0
2012-07-05 12:40:00,34.3,34.31,34.25,34.25,5100.0,30.4551,30.464,30.4107,30.4107,5100.0
2012-07-05 12:50:00,34.26,34.3,34.26,34.29,5500.0,30.4196,30.4551,30.4196,30.4462,5500.0
2012-07-05 13:00:00,34.29,34.32,34.26,34.32,6100.0,30.4462,30.4729,30.4196,30.4729,6100.0
2012-07-05 13:10:00,34.32,34.33,34.29,34.3,4200.0,30.4729,30.4817,30.4462,30.4551,4200.0
2012-07-05 13:20:00,34.3,34.3,34.29,34.29,3200.0,30.4551,30.4551,30.4462,30.4462,3200.0
2012-07-05 13:30:00,34.28,34.3,34.2,34.24,9900.0,30.4374,30.4551,30.3663,30.4018,9900.0
2012-07-05 13:40:00,34.24,34.31,34.23,34.28,11100.0,30.4018,30.464,30.393,30.4374,11100.0
2012-07-05 13:50:00,34.26,34.26,34.22,34.23,5100.0,30.4196,30.4196,30.3841,30.393,5100.0
2012-07-05 14:00:00,34.24,34.29,34.23,34.23,8100.0,30.4018,30.4462,30.393,30.393,8100.0
2012-07-05 14:10:00,34.23,34.26,34.23,34.25,7600.0,30.393,30.4196,30.393,30.4107,7600.0
2012-07-05 14:20:00,34.26,34.28,34.24,34.27,9800.0,30.4196,30.4374,30.4018,30.4285,9800.0
2012-07-05 14:30:00,34.27,34.29,34.19,34.19,11300.0,30.4285,30.4462,30.3574,30.3574,11300.0
2012-07-05 14:40:00,34.2,34.22,34.16,34.16,16100.0,30.3663,30.3841,30.3308,30.3308,16100.0
2012-07-05 14:50:00,34.16,34.16,34.1,34.12,11500.0,30.3308,30.3308,30.2775,30.2953,11500.0
2012-07-05 15:00:00,34.12,34.12,34.08,34.1,13900.0,30.2953,30.2953,30.2598,30.2775,13900.0
2012-07-05 15:10:00,34.1,34.14,34.05,34.05,25200.0,30.2775,30.313,30.2331,30.2331,25200.0
2012-07-05 15:20:00,34.05,34.11,34.04,34.08,31700.0,30.2331,30.2864,30.2243,30.2598,31700.0
2012-07-05 15:30:00,34.08,34.1,34.07,34.08,31500.0,30.2598,30.2775,30.2509,30.2598,31500.0
2012-07-05 15:40:00,34.09,34.12,34.03,34.07,53800.0,30.2687,30.2953,30.2154,30.2509,53800.0
2012-07-05 15:50:00,34.06,34.07,33.98,34.04,80700.0,30.242,30.2509,30.171,30.2243,80700.0
2012-07-06 09:30:00,33.83,34.03,33.71,34.01,20400.0,30.0378,30.2154,29.9312,30.1976,20400.0
2012-07-06 09:40:00,34.02,34.2,33.98,34.19,19800.0,30.2065,30.3663,30.171,30.3574,19800.0
2012-07-06 09:50:00,34.18,34.28,34.12,34.28,13900.0,30.3486,30.4374,30.2953,30.4374,13900.0
2012-07-06 10:00:00,34.27,34.29,34.12,34.12,10700.0,30.4285,30.4462,30.2953,30.2953,10700.0
2012-07-06 10:10:00,34.09,34.11,34.01,34.03,10100.0,30.2687,30.2864,30.1976,30.2154,10100.0
2012-07-06 10:20:00,34.02,34.07,33.97,34.01,27100.0,30.2065,30.2509,30.1621,30.1976,27100.0
2012-07-06 10:30:00,34.01,34.05,33.96,34.04,9400.0,30.1976,30.2331,30.1532,30.2243,9400.0
2012-07-06 10:40:00,34.05,34.05,33.98,34.0,7500.0,30.2331,30.2331,30.171,30.1887,7500.0
2012-07-06 10:50:00,34.0,34.04,33.97,34.02,45800.0,30.1887,30.2243,30.1621,30.2065,45800.0
2012-07-06 11:00:00,34.02,34.05,34.01,34.05,5600.0,30.2065,30.2331,30.1976,30.2331,5600.0
2012-07-06 11:10:00,34.05,34.09,34.04,34.09,13300.0,30.2331,30.2687,30.2243,30.2687,13300.0
2012-07-06 11:20:00,34.09,34.11,34.08,34.1,27100.0,30.2687,30.2864,30.2598,30.2775,27100.0
2012-07-06 11:30:00,34.09,34.27,34.09,34.26,37300.0,30.2687,30.4285,30.2687,30.4196,37300.0
2012-07-06 11:40:00,34.26,34.27,34.25,34.26,11700.0,30.4196,30.4285,30.4107,30.4196,11700.0
2012-07-06 11:50:00,34.26,34.26,34.2,34.21,12400.0,30.4196,30.4196,30.3663,30.3752,12400.0
2012-07-06 12:00:00,34.21,34.21,34.14,34.14,7200.0,30.3752,30.3752,30.313,30.313,7200.0
2012-07-06 12:10:00,34.13,34.13,34.06,34.11,10400.0,30.3042,30.3042,30.242,30.2864,10400.0
2012-07-06 12:20:00,34.11,34.26,34.1,34.23,16700.0,30.2864,30.4196,30.2775,30.393,16700.0
2012-07-06 12:30:00,34.23,34.25,34.2,34.2,10000.0,30.393,30.4107,30.3663,30.3663,10000.0
2012-07-06 12:40:00,34.2,34.24,34.2,34.24,10900.0,30.3663,30.4018,30.3663,30.4018,10900.0
2012-07-06 12:50:00,34.24,34.25,34.19,34.19,10500.0,30.4018,30.4107,30.3574,30.3574,10500.0
2012-07-06 13:00:00,34.2,34.21,34.13,34.14,11100.0,30.3663,30.3752,30.3042,30.313,11100.0
2012-07-06 13:10:00,34.14,34.19,34.12,34.18,9900.0,30.313,30.3574,30.2953,30.3486,9900.0
2012-07-06 13:20:00,34.18,34.19,34.1,34.18,21000.0,30.3486,30.3574,30.2775,30.3486,21000.0
2012-07-06 13:30:00,34.18,34.21,34.18,34.18,30800.0,30.3486,30.3752,30.3486,30.3486,30800.0
2012-07-06 13:40:00,34.17,34.17,34.12,34.12,15000.0,30.3397,30.3397,30.2953,30.2953,15000.0
2012-07-06 13:50:00,34.12,34.12,34.05,34.06,9000.0,30.2953,30.2953,30.2331,30.242,9000.0
2012-07-06 14:00:00,34.07,34.12,34.07,34.1,8900.0,30.2509,30.2953,30.2509,30.2775,8900.0
2012-07-06 14:10:00,34.09,34.19,34.09,34.19,12700.0,30.2687,30.3574,30.2687,30.3574,12700.0
2012-07-06 14:20:00,34.18,34.2,34.17,34.19,12400.0,30.3486,30.3663,30.3397,30.3574,12400.0
2012-07-06 14:30:00,34.2,34.21,34.17,34.17,12500.0,30.3663,30.3752,30.3397,30.3397,12500.0
2012-07-06 14:40:00,34.17,34.17,34.1,34.14,22300.0,30.3397,30.3397,30.2775,30.313,22300.0
2012-07-06 14:50:00,34.14,34.15,34.12,34.12,11100.0,30.313,30.3219,30.2953,30.2953,11100.0
2012-07-06 15:00:00,34.12,34.12,34.06,34.12,11400.0,30.2953,30.2953,30.242,30.2953,11400.0
2012-07-06 15:10:00,34.13,34.21,34.09,34.21,18800.0,30.3042,30.3752,30.2687,30.3752,18800.0
2012-07-06 15:20:00,34.2,34.27,34.19,34.27,20200.0,30.3663,30.4285,30.3574,30.4285,20200.0
2012-07-06 15:30:00,34.27,34.35,34.27,34.31,17100.0,30.4285,30.4995,30.4285,30.464,17100.0
2012-07-06 15:40:00,34.31,34.32,34.26,34.3,31500.0,30.464,30.4729,30.4196,30.4551,31500.0
2012-07-06 15:50:00,34.3,34.31,34.24,34.27,52000.0,30.4551,30.464,30.4018,30.4285,52000.0
2012-07-09 09:30:00,34.14,34.17,34.0,34.03,10800.0,30.313,30.3397,30.1887,30.2154,10800.0
2012-07-09 09:40:00,34.04,34.04,33.91,33.93,8300.0,30.2243,30.2243,30.1088,30.1266,8300.0
2012-07-09 09:50:00,33.92,33.92,33.79,33.8,6300.0,30.1177,30.1177,30.0023,30.0112,6300.0
2012-07-09 10:00:00,33.77,33.9,33.73,33.79,35500.0,29.9845,30.1,29.949,30.0023,35500.0
2012-07-09 10:10:00,33.8,33.81,33.67,33.68,31400.0,30.0112,30.02,29.8957,29.9046,31400.0
2012-07-09 10:20:00,33.68,33.77,33.63,33.77,10100.0,29.9046,29.9845,29.8602,29.9845,10100.0
2012-07-09 10:30:00,33.76,33.8,33.67,33.79,29200.0,29.9756,30.0112,29.8957,30.0023,29200.0
2012-07-09 10:40:00,33.79,33.86,33.79,33.86,6900.0,30.0023,30.0644,30.0023,30.0644,6900.0
2012-07-09 10:50:00,33.87,33.89,33.84,33.88,28300.0,30.0733,30.0911,30.0467,30.0822,28300.0
2012-07-09 11:00:00,33.88,33.88,33.81,33.81,1300.0,30.0822,30.0822,30.02,30.02,1300.0
2012-07-09 11:10:00,33.8,33.8,33.76,33.78,2100.0,30.0112,30.0112,29.9756,29.9934,2100.0
2012-07-09 11:20:00,33.76,33.78,33.75,33.75,2000.0,29.9756,29.9934,29.9668,29.9668,2000.0
2012-07-09 11:30:00,33.77,33.77,33.7,33.72,2400.0,29.9845,29.9845,29.9224,29.9401,2400.0
2012-07-09 11:40:00,33.72,33.76,33.69,33.76,2100.0,29.9401,29.9756,29.9135,29.9756,2100.0
2012-07-09 11:50:00,33.74,33.74,33.66,33.66,1600.0,29.9579,29.9579,29.8869,29.8869,1600.0
2012-07-09 12:00:00,33.67,33.68,33.65,33.68,3600.0,29.8957,29.9046,29.878,29.9046,3600.0
2012-07-09 12:10:00,33.67,33.73,33.67,33.72,2400.0,29.8957,29.949,29.8957,29.9401,2400.0
2012-07-09 12:20:00,33.73,33.77,33.71,33.72,3200.0,29.949,29.9845,29.9312,29.9401,3200.0
2012-07-09 12:30:00,33.73,33.75,33.71,33.73,4300.0,29.949,29.9668,29.9312,29.949,4300.0
2012-07-09 12:40:00,33.73,33.73,33.68,33.71,3400.0,29.949,29.949,29.9046,29.9312,3400.0
2012-07-09 12:50:00,33.71,33.74,33.71,33.71,1600.0,29.9312,29.9579,29.9312,29.9312,1600.0
2012-07-09 13:00:00,33.71,33.73,33.68,33.71,3200.0,29.9312,29.949,29.9046,29.9312,3200.0
2012-07-09 13:10:00,33.71,33.71,33.68,33.71,5500.0,29.9312,29.9312,29.9046,29.9312,5500.0
2012-07-09 13:20:00,33.72,33.79,33.72,33.79,7500.0,29.9401,30.0023,29.9401,30.0023,7500.0
2012-07-09 13:30:00,33.79,33.8,33.77,33.79,4500.0,30.0023,30.0112,29.9845,30.0023,4500.0
2012-07-09 13:40:00,33.8,33.81,33.8,33.81,8700.0,30.0112,30.02,30.0112,30.02,8700.0
2012-07-09 13:50:00,33.8,33.81,33.78,33.8,3900.0,30.0112,30.02,29.9934,30.0112,3900.0
2012-07-09 14:00:00,33.8,33.8,33.76,33.77,5000.0,30.0112,30.0112,29.9756,29.9845,5000.0
2012-07-09 14:10:00,33.78,33.78,33.68,33.68,5000.0,29.9934,29.9934,29.9046,29.9046,5000.0
2012-07-09 14:20:00,33.68,33.7,33.67,33.67,4800.0,29.9046,29.9224,29.8957,29.8957,4800.0
2012-07-09 14:30:00,33.67,33.69,33.66,33.69,8400.0,29.8957,29.9135,29.8869,29.9135,8400.0
2012-07-09 14:40:00,33.68,33.68,33.6,33.62,6300.0,29.9046,29.9046,29.8336,29.8513,6300.0
2012-07-09 14:50:00,33.61,33.66,33.6,33.65,3700.0,29.8425,29.8869,29.8336,29.878,3700.0
2012-07-09 15:00:00,33.64,33.7,33.64,33.69,7900.0,29.8691,29.9224,29.8691,29.9135,7900.0
2012-07-09 15:10:00,33.69,33.71,33.69,33.7,4900.0,29.9135,29.9312,29.9135,29.9224,4900.0
2012-07-09 15:20:00,33.71,33.71,33.66,33.7,19600.0,29.9312,29.9312,29.8869,29.9224,19600.0
2012-07-09 15:30:00,33.69,33.73,33.67,33.71,13500.0,29.9135,29.949,29.8957,29.9312,13500.0
2012-07-09 15:40:00,33.72,33.76,33.71,33.76,14000.0,29.9401,29.9756,29.9312,29.9756,14000.0
2012-07-09 15:50:00,33.75,33.78,33.72,33.78,22100.0,29.9668,29.9934,29.9401,29.9934,22100.0
2012-07-10 09:30:00,33.92,34.06,33.87,34.03,7000.0,30.1177,30.242,30.0733,30.2154,7000.0
2012-07-10 09:40:00,33.96,33.96,33.8,33.84,4200.0,30.1532,30.1532,30.0112,30.0467,4200.0
2012-07-10 09:50:00,33.84,33.85,33.78,33.83,41000.0,30.0467,30.0556,29.9934,30.0378,41000.0
2012-07-10 10:00:00,33.82,33.87,33.8,33.82,20600.0,30.0289,30.0733,30.0112,30.0289,20600.0
2012-07-10 10:10:00,33.78,33.78,33.74,33.77,1300.0,29.9934,29.9934,29.9579,29.9845,1300.0
2012-07-10 10:20:00,33.73,33.79,33.73,33.77,6600.0,29.949,30.0023,29.949,29.9845,6600.0
2012-07-10 10:30:00,33.8,33.82,33.74,33.74,2800.0,30.0112,30.0289,29.9579,29.9579,2800.0
2012-07-10 10:40:00,33.7,33.73,33.69,33.73,28600.0,29.9224,29.949,29.9135,29.949,28600.0
2012-07-10 10:50:00,33.68,33.73,33.66,33.7,2400.0,29.9046,29.949,29.8869,29.9224,2400.0
2012-07-10 11:00:00,33.67,33.7,33.59,33.61,3800.0,29.8957,29.9224,29.8247,29.8425,3800.0
2012-07-10 11:10:00,33.59,33.66,33.58,33.63,9800.0,29.8247,29.8869,29.8158,29.8602,9800.0
2012-07-10 11:20:00,33.65,33.67,33.63,33.64,1000.0,29.878,29.8957,29.8602,29.8691,1000.0
2012-07-10 11:30:00,33.63,33.66,33.61,33.65,4200.0,29.8602,29.8869,29.8425,29.878,4200.0
2012-07-10 11:40:00,33.67,33.69,33.65,33.65,2200.0,29.8957,29.9135,29.878,29.878,2200.0
2012-07-10 11:50:00,33.66,33.68,33.64,33.64,700.0,29.8869,29.9046,29.8691,29.8691,700.0
2012-07-10 12:00:00,33.64,33.68,33.62,33.68,8300.0,29.8691,29.9046,29.8513,29.9046,8300.0
2012-07-10 12:10:00,33.68,33.69,33.63,33.65,8800.0,29.9046,29.9135,29.8602,29.878,8800.0
2012-07-10 12:20:00,33.65,33.68,33.64,33.64,700.0,29.878,29.9046,29.8691,29.8691,700.0
2012-07-10 12:30:00,33.63,33.74,33.62,33.74,26200.0,29.8602,29.9579,29.8513,29.9579,26200.0
2012-07-10 12:40:00,33.74,33.74,33.72,33.73,1300.0,29.9579,29.9579,29.9401,29.949,1300.0
2012-07-10 12:50:00,33.73,33.74,33.67,33.73,10500.0,29.949,29.9579,29.8957,29.949,10500.0
2012-07-10 13:00:00,33.72,33.77,33.72,33.76,2800.0,29.9401,29.9845,29.9401,29.9756,2800.0
2012-07-10 13:10:00,33.74,33.75,33.74,33.75,800.0,29.9579,29.9668,29.9579,29.9668,800.0
2012-07-10 13:20:00,33.73,33.73,33.64,33.72,9700.0,29.949,29.949,29.8691,29.9401,9700.0
2012-07-10 13:30:00,33.74,33.74,33.65,33.65,5500.0,29.9579,29.9579,29.878,29.878,5500.0
2012-07-10 13:40:00,33.65,33.76,33.65,33.7,32900.0,29.878,29.9756,29.878,29.9224,32900.0
2012-07-10 13:50:00,33.7,33.74,33.69,33.71,23600.0,29.9224,29.9579,29.9135,29.9312,23600.0
2012-07-10 14:00:00,33.71,33.71,33.67,33.69,53000.0,29.9312,29.9312,29.8957,29.9135,53000.0
2012-07-10 14:10:00,33.69,33.69,33.55,33.55,8800.0,29.9135,29.9135,29.7892,29.7892,8800.0
2012-07-10 14:20:00,33.55,33.56,33.49,33.5,8100.0,29.7892,29.7981,29.7359,29.7448,8100.0
2012-07-10 14:30:00,33.5,33.5,33.38,33.43,26300.0,29.7448,29.7448,29.6382,29.6826,26300.0
2012-07-10 14:40:00,33.44,33.44,33.33,33.33,8600.0,29.6915,29.6915,29.5938,29.5938,8600.0
2012-07-10 14:50:00,33.33,33.4,33.33,33.38,10700.0,29.5938,29.656,29.5938,29.6382,10700.0
2012-07-10 15:00:00,33.39,33.45,33.35,33.35,18700.0,29.6471,29.7004,29.6116,29.6116,18700.0
2012-07-10 15:10:00,33.36,33.41,33.34,33.4,14600.0,29.6205,29.6649,29.6027,29.656,14600.0
2012-07-10 15:20:00,33.4,33.42,33.37,33.37,25100.0,29.656,29.6738,29.6294,29.6294,25100.0
2012-07-10 15:30:00,33.37,33.44,33.33,33.33,19000.0,29.6294,29.6915,29.5938,29.5938,19000.0
2012-07-10 15:40:00,33.33,33.36,33.29,33.34,56900.0,29.5938,29.6205,29.5583,29.6027,56900.0
2012-07-10 15:50:00,33.34,33.54,33.34,33.49,44500.0,29.6027,29.7803,29.6027,29.7359,44500.0
2012-07-11 09:30:00,33.53,33.6,33.4,33.59,5600.0,29.7714,29.8336,29.656,29.8247,5600.0
2012-07-11 09:40:00,33.54,33.67,33.54,33.62,26600.0,29.7803,29.8957,29.7803,29.8513,26600.0
2012-07-11 09:50:00,33.64,33.65,33.56,33.56,15400.0,29.8691,29.878,29.7981,29.7981,15400.0
2012-07-11 10:00:00,33.56,33.62,33.55,33.6,32900.0,29.7981,29.8513,29.7892,29.8336,32900.0
2012-07-11 10:10:00,33.62,33.66,33.59,33.66,11200.0,29.8513,29.8869,29.8247,29.8869,11200.0
2012-07-11 10:20:00,33.66,33.68,33.58,33.59,10300.0,29.8869,29.9046,29.8158,29.8247,10300.0
2012-07-11 10:30:00,33.58,33.63,33.54,33.56,11800.0,29.8158,29.8602,29.7803,29.7981,11800.0
2012-07-11 10:40:00,33.57,33.58,33.52,33.52,7800.0,29.8069,29.8158,29.7625,29.7625,7800.0
2012-07-11 10:50:00,33.48,33.48,33.41,33.41,2100.0,29.727,29.727,29.6649,29.6649,2100.0
2012-07-11 11:00:00,33.43,33.54,33.4,33.52,4100.0,29.6826,29.7803,29.656,29.7625,4100.0
2012-07-11 11:10:00,33.5,33.53,33.39,33.39,6100.0,29.7448,29.7714,29.6471,29.6471,6100.0
2012-07-11 11:20:00,33.42,33.43,33.37,33.41,8700.0,29.6738,29.6826,29.6294,29.6649,8700.0
2012-07-11 11:30:00,33.39,33.42,33.36,33.4,5600.0,29.6471,29.6738,29.6205,29.656,5600.0
2012-07-11 11:40:00,33.38,33.38,33.3,33.33,7700.0,29.6382,29.6382,29.5672,29.5938,7700.0
2012-07-11 11:50:00,33.31,33.34,33.29,33.29,8200.0,29.5761,29.6027,29.5583,29.5583,8200.0
2012-07-11 12:00:00,33.3,33.35,33.28,33.3,5600.0,29.5672,29.6116,29.5494,29.5672,5600.0
2012-07-11 12:10:00,33.3,33.31,33.23,33.24,5200.0,29.5672,29.5761,29.5051,29.5139,5200.0
2012-07-11 12:20:00,33.24,33.27,33.21,33.22,3800.0,29.5139,29.5406,29.4873,29.4962,3800.0
2012-07-11 12:30:00,33.22,33.27,33.2,33.24,7900.0,29.4962,29.5406,29.4784,29.5139,7900.0
2012-07-11 12:40:00,33.23,33.25,33.23,33.23,3600.0,29.5051,29.5228,29.5051,29.5051,3600.0
2012-07-11 12:50:00,33.23,33.24,33.2,33.23,2900.0,29.5051,29.5139,29.4784,29.5051,2900.0
2012-07-11 13:00:00,33.24,33.24,33.21,33.21,2900.0,29.5139,29.5139,29.4873,29.4873,2900.0
2012-07-11 13:10:00,33.21,33.22,33.14,33.14,4700.0,29.4873,29.4962,29.4251,29.4251,4700.0
2012-07-11 13:20:00,33.13,33.18,33.12,33.18,5700.0,29.4163,29.4607,29.4074,29.4607,5700.0
2012-07-11 13:30:00,33.18,33.18,33.1,33.11,5100.0,29.4607,29.4607,29.3896,29.3985,5100.0
2012-07-11 13:40:00,33.09,33.13,33.07,33.13,4300.0,29.3807,29.4163,29.363,29.4163,4300.0
2012-07-11 13:50:00,33.12,33.14,33.08,33.11,11000.0,29.4074,29.4251,29.3719,29.3985,11000.0
2012-07-11 14:00:00,33.12,33.15,32.91,32.92,43400.0,29.4074,29.434,29.2209,29.2298,43400.0
2012-07-11 14:10:00,32.92,32.98,32.9,32.97,14900.0,29.2298,29.2831,29.212,29.2742,14900.0
2012-07-11 14:20:00,32.94,32.98,32.87,32.88,11500.0,29.2476,29.2831,29.1854,29.1943,11500.0
2012-07-11 14:30:00,32.87,32.9,32.82,32.88,10100.0,29.1854,29.212,29.141,29.1943,10100.0
2012-07-11 14:40:00,32.86,32.97,32.84,32.97,12000.0,29.1765,29.2742,29.1588,29.2742,12000.0
2012-07-11 14:50:00,32.98,33.0,32.89,32.89,13600.0,29.2831,29.3008,29.2032,29.2032,13600.0
2012-07-11 15:00:00,32.91,33.01,32.91,33.01,35400.0,29.2209,29.3097,29.2209,29.3097,35400.0
2012-07-11 15:10:00,33.01,33.01,32.88,32.94,17500.0,29.3097,29.3097,29.1943,29.2476,17500.0
2012-07-11 15:20:00,32.94,32.95,32.83,32.86,85800.0,29.2476,29.2564,29.1499,29.1765,85800.0
2012-07-11 15:30:00,32.88,32.96,32.87,32.96,27800.0,29.1943,29.2653,29.1854,29.2653,27800.0
2012-07-11 15:40:00,32.95,33.09,32.95,33.03,41100.0,29.2564,29.3807,29.2564,29.3275,41100.0
2012-07-11 15:50:00,33.04,33.08,33.02,33.08,63500.0,29.3364,29.3719,29.3186,29.3719,63500.0
2012-07-12 09:30:00,32.93,33.13,32.93,33.04,12600.0,29.2387,29.4163,29.2387,29.3364,12600.0
2012-07-12 09:40:00,33.07,33.07,32.86,32.86,3800.0,29.363,29.363,29.1765,29.1765,3800.0
2012-07-12 09:50:00,32.84,32.85,32.8,32.84,3000.0,29.1588,29.1677,29.1233,29.1588,3000.0
2012-07-12 10:00:00,32.8,32.91,32.79,32.89,19200.0,29.1233,29.2209,29.1144,29.2032,19200.0
2012-07-12 10:10:00,32.87,32.87,32.73,32.74,13000.0,29.1854,29.1854,29.0611,29.07,13000.0
2012-07-12 10:20:00,32.74,32.78,32.74,32.75,5900.0,29.07,29.1055,29.07,29.0789,5900.0
2012-07-12 10:30:00,32.75,32.77,32.75,32.75,2800.0,29.0789,29.0966,29.0789,29.0789,2800.0
2012-07-12 10:40:00,32.74,32.74,32.66,32.67,3300.0,29.07,29.07,28.9989,29.0078,3300.0
2012-07-12 10:50:00,32.67,32.71,32.66,32.68,8700.0,29.0078,29.0433,28.9989,29.0167,8700.0
2012-07-12 11:00:00,32.69,32.75,32.69,32.73,4200.0,29.0256,29.0789,29.0256,29.0611,4200.0
2012-07-12 11:10:00,32.73,32.73,32.66,32.7,25700.0,29.0611,29.0611,28.9989,29.0345,25700.0
2012-07-12 11:20:00,32.7,32.77,32.7,32.77,9500.0,29.0345,29.0966,29.0345,29.0966,9500.0
2012-07-12 11:30:00,32.78,32.79,32.74,32.76,42600.0,29.1055,29.1144,29.07,29.0877,42600.0
2012-07-12 11:40:00,32.75,32.79,32.74,32.79,3200.0,29.0789,29.1144,29.07,29.1144,3200.0
2012-07-12 11:50:00,32.8,32.8,32.77,32.8,4600.0,29.1233,29.1233,29.0966,29.1233,4600.0
2012-07-12 12:00:00,32.8,32.8,32.76,32.76,7200.0,29.1233,29.1233,29.0877,29.0877,7200.0
2012-07-12 12:10:00,32.76,32.77,32.75,32.77,800.0,29.0877,29.0966,29.0789,29.0966,800.0
2012-07-12 12:20:00,32.78,32.79,32.78,32.79,1800.0,29.1055,29.1144,29.1055,29.1144,1800.0
2012-07-12 12:30:00,32.79,32.79,32.76,32.76,4700.0,29.1144,29.1144,29.0877,29.0877,4700.0
2012-07-12 12:40:00,32.75,32.8,32.75,32.79,1900.0,29.0789,29.1233,29.0789,29.1144,1900.0
2012-07-12 12:50:00,32.8,32.8,32.78,32.8,11500.0,29.1233,29.1233,29.1055,29.1233,11500.0
2012-07-12 13:00:00,32.8,32.8,32.79,32.79,14400.0,29.1233,29.1233,29.1144,29.1144,14400.0
2012-07-12 13:10:00,32.8,32.8,32.78,32.8,26400.0,29.1233,29.1233,29.1055,29.1233,26400.0
2012-07-12 13:20:00,32.8,32.96,32.8,32.91,17800.0,29.1233,29.2653,29.1233,29.2209,17800.0
2012-07-12 13:30:00,32.9,32.96,32.9,32.96,3300.0,29.212,29.2653,29.212,29.2653,3300.0
2012-07-12 13:40:00,32.96,33.06,32.96,33.03,4900.0,29.2653,29.3541,29.2653,29.3275,4900.0
2012-07-12 13:50:00,33.03,33.03,32.91,32.93,6000.0,29.3275,29.3275,29.2209,29.2387,6000.0
2012-07-12 14:00:00,32.96,32.96,32.89,32.95,8400.0,29.2653,29.2653,29.2032,29.2564,8400.0
2012-07-12 14:10:00,32.95,32.98,32.9,32.96,7300.0,29.2564,29.2831,29.212,29.2653,7300.0
2012-07-12 14:20:00,32.96,32.98,32.94,32.97,6600.0,29.2653,29.2831,29.2476,29.2742,6600.0
2012-07-12 14:30:00,32.97,33.0,32.95,32.99,5700.0,29.2742,29.3008,29.2564,29.292,5700.0
2012-07-12 14:40:00,32.99,33.02,32.94,32.95,9000.0,29.292,29.3186,29.2476,29.2564,9000.0
2012-07-12 14:50:00,32.94,33.0,32.94,33.0,5700.0,29.2476,29.3008,29.2476,29.3008,5700.0
2012-07-12 15:00:00,33.01,33.04,33.0,33.02,7700.0,29.3097,29.3364,29.3008,29.3186,7700.0
2012-07-12 15:10:00,33.03,33.14,33.03,33.11,25200.0,29.3275,29.4251,29.3275,29.3985,25200.0
2012-07-12 15:20:00,33.12,33.23,33.11,33.18,17700.0,29.4074,29.5051,29.3985,29.4607,17700.0
2012-07-12 15:30:00,33.18,33.23,33.16,33.17,18500.0,29.4607,29.5051,29.4429,29.4518,18500.0
2012-07-12 15:40:00,33.17,33.22,33.12,33.16,27200.0,29.4518,29.4962,29.4074,29.4429,27200.0
2012-07-12 15:50:00,33.15,33.16,33.05,33.07,41000.0,29.434,29.4429,29.3452,29.363,41000.0
2012-07-13 09:30:00,33.13,33.29,33.09,33.29,6200.0,29.4163,29.5583,29.3807,29.5583,6200.0
2012-07-13 09:40:00,33.32,33.4,33.27,33.37,2300.0,29.585,29.656,29.5406,29.6294,2300.0
2012-07-13 09:50:00,33.37,33.47,33.34,33.47,2600.0,29.6294,29.7182,29.6027,29.7182,2600.0
2012-07-13 10:00:00,33.47,33.68,33.47,33.62,7000.0,29.7182,29.9046,29.7182,29.8513,7000.0
2012-07-13 10:10:00,33.61,33.62,33.6,33.62,1000.0,29.8425,29.8513,29.8336,29.8513,1000.0
2012-07-13 10:20:00,33.64,33.67,33.64,33.64,5400.0,29.8691,29.8957,29.8691,29.8691,5400.0
2012-07-13 10:30:00,33.66,33.68,33.65,33.66,2900.0,29.8869,29.9046,29.878,29.8869,2900.0
2012-07-13 10:40:00,33.69,33.7,33.66,33.68,1900.0,29.9135,29.9224,29.8869,29.9046,1900.0
2012-07-13 10:50:00,33.69,33.69,33.67,33.67,1100.0,29.9135,29.9135,29.8957,29.8957,1100.0
2012-07-13 11:00:00,33.67,33.69,33.65,33.66,3100.0,29.8957,29.9135,29.878,29.8869,3100.0
2012-07-13 11:10:00,33.69,33.71,33.69,33.71,2200.0,29.9135,29.9312,29.9135,29.9312,2200.0
2012-07-13 11:20:00,33.71,33.73,33.68,33.7,3600.0,29.9312,29.949,29.9046,29.9224,3600.0
2012-07-13 11:30:00,33.7,33.76,33.7,33.7,4900.0,29.9224,29.9756,29.9224,29.9224,4900.0
2012-07-13 11:40:00,33.71,33.75,33.71,33.72,3600.0,29.9312,29.9668,29.9312,29.9401,3600.0
2012-07-13 11:50:00,33.7,33.81,33.68,33.81,4500.0,29.9224,30.02,29.9046,30.02,4500.0
2012-07-13 12:00:00,33.79,33.81,33.76,33.8,5100.0,30.0023,30.02,29.9756,30.0112,5100.0
2012-07-13 12:10:00,33.79,33.85,33.78,33.81,4100.0,30.0023,30.0556,29.9934,30.02,4100.0
2012-07-13 12:20:00,33.82,33.83,33.77,33.83,6500.0,30.0289,30.0378,29.9845,30.0378,6500.0
2012-07-13 12:30:00,33.83,33.89,33.8,33.87,4500.0,30.0378,30.0911,30.0112,30.0733,4500.0
2012-07-13 12:40:00,33.86,33.88,33.75,33.79,4400.0,30.0644,30.0822,29.9668,30.0023,4400.0
2012-07-13 12:50:00,33.83,33.88,33.8,33.88,8200.0,30.0378,30.0822,30.0112,30.0822,8200.0
2012-07-13 13:00:00,33.88,33.9,33.87,33.9,4200.0,30.0822,30.1,30.0733,30.1,4200.0
2012-07-13 13:10:00,33.9,33.9,33.85,33.87,5300.0,30.1,30.1,30.0556,30.0733,5300.0
2012-07-13 13:20:00,33.88,33.88,33.83,33.84,6500.0,30.0822,30.0822,30.0378,30.0467,6500.0
2012-07-13 13:30:00,33.83,33.84,33.8,33.84,5600.0,30.0378,30.0467,30.0112,30.0467,5600.0
2012-07-13 13:40:00,33.84,33.86,33.84,33.86,4800.0,30.0467,30.0644,30.0467,30.0644,4800.0
2012-07-13 13:50:00,33.86,33.97,33.84,33.96,26400.0,30.0644,30.1621,30.0467,30.1532,26400.0
2012-07-13 14:00:00,33.95,33.96,33.82,33.82,32900.0,30.1443,30.1532,30.0289,30.0289,32900.0
2012-07-13 14:10:00,33.82,33.83,33.8,33.83,7900.0,30.0289,30.0378,30.0112,30.0378,7900.0
2012-07-13 14:20:00,33.83,33.89,33.83,33.89,6500.0,30.0378,30.0911,30.0378,30.0911,6500.0
2012-07-13 14:30:00,33.88,33.91,33.88,33.89,3700.0,30.0822,30.1088,30.0822,30.0911,3700.0
2012-07-13 14:40:00,33.9,33.94,33.9,33.94,2900.0,30.1,30.1355,30.1,30.1355,2900.0
2012-07-13 14:50:00,33.93,33.94,33.92,33.92,3600.0,30.1266,30.1355,30.1177,30.1177,3600.0
2012-07-13 15:00:00,33.92,33.98,33.91,33.96,7600.0,30.1177,30.171,30.1088,30.1532,7600.0
2012-07-13 15:10:00,33.96,34.0,33.94,33.99,9800.0,30.1532,30.1887,30.1355,30.1799,9800.0
2012-07-13 15:20:00,33.98,33.98,33.91,33.91,9500.0,30.171,30.171,30.1088,30.1088,9500.0
2012-07-13 15:30:00,33.92,33.97,33.9,33.95,14500.0,30.1177,30.1621,30.1,30.1443,14500.0
2012-07-13 15:40:00,33.95,34.02,33.95,34.01,25500.0,30.1443,30.2065,30.1443,30.1976,25500.0
2012-07-13 15:50:00,34.01,34.01,33.95,34.0,62100.0,30.1976,30.1976,30.1443,30.1887,62100.0
2012-07-16 09:30:00,33.87,33.87,33.81,33.82,1300.0,30.0733,30.0733,30.02,30.0289,1300.0
2012-07-16 09:40:00,33.79,33.81,33.73,33.73,900.0,30.0023,30.02,29.949,29.949,900.0
2012-07-16 09:50:00,33.71,33.72,33.61,33.64,1500.0,29.9312,29.9401,29.8425,29.8691,1500.0
2012-07-16 10:00:00,33.63,33.66,33.55,33.57,3100.0,29.8602,29.8869,29.7892,29.8069,3100.0
2012-07-16 10:10:00,33.59,33.74,33.59,33.72,10400.0,29.8247,29.9579,29.8247,29.9401,10400.0
2012-07-16 10:20:00,33.67,33.67,33.59,33.6,4700.0,29.8957,29.8957,29.8247,29.8336,4700.0
2012-07-16 10:30:00,33.57,33.62,33.54,33.54,11900.0,29.8069,29.8513,29.7803,29.7803,11900.0
2012-07-16 10:40:00,33.53,33.53,33.42,33.43,8100.0,29.7714,29.7714,29.6738,29.6826,8100.0
2012-07-16 10:50:00,33.42,33.43,33.36,33.36,5300.0,29.6738,29.6826,29.6205,29.6205,5300.0
2012-07-16 11:00:00,33.36,33.38,33.34,33.35,3000.0,29.6205,29.6382,29.6027,29.6116,3000.0
2012-07-16 11:10:00,33.36,33.57,33.36,33.57,22700.0,29.6205,29.8069,29.6205,29.8069,22700.0
2012-07-16 11:20:00,33.57,33.59,33.55,33.57,16300.0,29.8069,29.8247,29.7892,29.8069,16300.0
2012-07-16 11:30:00,33.55,33.63,33.55,33.59,6900.0,29.7892,29.8602,29.7892,29.8247,6900.0
2012-07-16 11:40:00,33.58,33.58,33.5,33.5,1400.0,29.8158,29.8158,29.7448,29.7448,1400.0
2012-07-16 11:50:00,33.51,33.51,33.48,33.51,2300.0,29.7537,29.7537,29.727,29.7537,2300.0
2012-07-16 12:00:00,33.52,33.53,33.48,33.51,4700.0,29.7625,29.7714,29.727,29.7537,4700.0
2012-07-16 12:10:00,33.51,33.59,33.5,33.51,17900.0,29.7537,29.8247,29.7448,29.7537,17900.0
2012-07-16 12:20:00,33.53,33.54,33.52,33.54,300.0,29.7714,29.7803,29.7625,29.7803,300.0
2012-07-16 12:30:00,33.53,33.55,33.48,33.51,10400.0,29.7714,29.7892,29.727,29.7537,10400.0
2012-07-16 12:40:00,33.51,33.55,33.49,33.51,35600.0,29.7537,29.7892,29.7359,29.7537,35600.0
2012-07-16 12:50:00,33.51,33.53,33.5,33.53,2400.0,29.7537,29.7714,29.7448,29.7714,2400.0
2012-07-16 13:00:00,33.54,33.54,33.5,33.5,2000.0,29.7803,29.7803,29.7448,29.7448,2000.0
2012-07-16 13:10:00,33.51,33.51,33.5,33.51,4700.0,29.7537,29.7537,29.7448,29.7537,4700.0
2012-07-16 13:20:00,33.5,33.52,33.5,33.51,2400.0,29.7448,29.7625,29.7448,29.7537,2400.0
2012-07-16 13:30:00,33.51,33.52,33.49,33.5,5600.0,29.7537,29.7625,29.7359,29.7448,5600.0
2012-07-16 13:40:00,33.51,33.55,33.5,33.53,5000.0,29.7537,29.7892,29.7448,29.7714,5000.0
2012-07-16 13:50:00,33.52,33.52,33.48,33.51,11500.0,29.7625,29.7625,29.727,29.7537,11500.0
2012-07-16 14:00:00,33.52,33.57,33.52,33.54,3400.0,29.7625,29.8069,29.7625,29.7803,3400.0
2012-07-16 14:10:00,33.54,33.56,33.52,33.56,5000.0,29.7803,29.7981,29.7625,29.7981,5000.0
2012-07-16 14:20:00,33.56,33.56,33.52,33.52,3000.0,29.7981,29.7981,29.7625,29.7625,3000.0
2012-07-16 14:30:00,33.52,33.53,33.5,33.51,5100.0,29.7625,29.7714,29.7448,29.7537,5100.0
2012-07-16 14:40:00,33.52,33.52,33.5,33.5,6400.0,29.7625,29.7625,29.7448,29.7448,6400.0
2012-07-16 14:50:00,33.5,33.5,33.47,33.47,13000.0,29.7448,29.7448,29.7182,29.7182,13000.0
2012-07-16 15:00:00,33.47,33.52,33.45,33.5,8400.0,29.7182,29.7625,29.7004,29.7448,8400.0
2012-07-16 15:10:00,33.51,33.52,33.5,33.52,9000.0,29.7537,29.7625,29.7448,29.7625,9000.0
2012-07-16 15:20:00,33.52,33.53,33.5,33.5,5700.0,29.7625,29.7714,29.7448,29.7448,5700.0
2012-07-16 15:30:00,33.5,33.53,33.5,33.52,16900.0,29.7448,29.7714,29.7448,29.7625,16900.0
2012-07-16 15:40:00,33.52,33.54,33.48,33.5,23800.0,29.7625,29.7803,29.727,29.7448,23800.0
2012-07-16 15:50:00,33.52,33.54,33.5,33.53,23100.0,29.7625,29.7803,29.7448,29.7714,23100.0
2012-07-17 09:30:00,33.7,33.83,33.62,33.8,3500.0,29.9224,30.0378,29.8513,30.0112,3500.0
2012-07-17 09:40:00,33.83,33.83,33.52,33.52,4300.0,30.0378,30.0378,29.7625,29.7625,4300.0
2012-07-17 09:50:00,33.53,33.62,33.44,33.62,8000.0,29.7714,29.8513,29.6915,29.8513,8000.0
2012-07-17 10:00:00,33.56,33.59,33.48,33.51,8800.0,29.7981,29.8247,29.727,29.7537,8800.0
2012-07-17 10:10:00,33.5,33.63,33.48,33.54,23700.0,29.7448,29.8602,29.727,29.7803,23700.0
2012-07-17 10:20:00,33.52,33.6,33.52,33.57,3000.0,29.7625,29.8336,29.7625,29.8069,3000.0
2012-07-17 10:30:00,33.55,33.56,33.45,33.45,9700.0,29.7892,29.7981,29.7004,29.7004,9700.0
2012-07-17 10:40:00,33.4,33.46,33.39,33.44,13700.0,29.656,29.7093,29.6471,29.6915,13700.0
2012-07-17 10:50:00,33.44,33.5,33.44,33.46,2400.0,29.6915,29.7448,29.6915,29.7093,2400.0
2012-07-17 11:00:00,33.48,33.51,33.47,33.51,1600.0,29.727,29.7537,29.7182,29.7537,1600.0
2012-07-17 11:10:00,33.5,33.55,33.5,33.51,1000.0,29.7448,29.7892,29.7448,29.7537,1000.0
2012-07-17 11:20:00,33.51,33.51,33.42,33.42,2000.0,29.7537,29.7537,29.6738,29.6738,2000.0
2012-07-17 11:30:00,33.44,33.56,33.44,33.56,4600.0,29.6915,29.7981,29.6915,29.7981,4600.0
2012-07-17 11:40:00,33.58,33.63,33.56,33.62,11500.0,29.8158,29.8602,29.7981,29.8513,11500.0
2012-07-17 11:50:00,33.64,33.77,33.63,33.72,4800.0,29.8691,29.9845,29.8602,29.9401,4800.0
2012-07-17 12:00:00,33.77,33.81,33.73,33.81,3500.0,29.9845,30.02,29.949,30.02,3500.0
2012-07-17 12:10:00,33.81,33.85,33.81,33.83,1600.0,30.02,30.0556,30.02,30.0378,1600.0
2012-07-17 12:20:00,33.83,33.91,33.83,33.9,2500.0,30.0378,30.1088,30.0378,30.1,2500.0
2012-07-17 12:30:00,33.9,33.91,33.88,33.9,2300.0,30.1,30.1088,30.0822,30.1,2300.0
2012-07-17 12:40:00,33.93,33.94,33.86,33.94,2000.0,30.1266,30.1355,30.0644,30.1355,2000.0
2012-07-17 12:50:00,33.89,33.92,33.86,33.89,3600.0,30.0911,30.1177,30.0644,30.0911,3600.0
2012-07-17 13:00:00,33.86,33.89,33.84,33.88,3800.0,30.0644,30.0911,30.0467,30.0822,3800.0
2012-07-17 13:10:00,33.87,33.89,33.85,33.89,2600.0,30.0733,30.0911,30.0556,30.0911,2600.0
2012-07-17 13:20:00,33.87,33.93,33.86,33.9,7000.0,30.0733,30.1266,30.0644,30.1,7000.0
2012-07-17 13:30:00,33.91,33.93,33.91,33.92,3200.0,30.1088,30.1266,30.1088,30.1177,3200.0
2012-07-17 13:40:00,33.92,33.95,33.89,33.89,3400.0,30.1177,30.1443,30.0911,30.0911,3400.0
2012-07-17 13:50:00,33.9,33.99,33.86,33.97,34500.0,30.1,30.1799,30.0644,30.1621,34500.0
2012-07-17 14:00:00,33.99,34.0,33.89,33.92,35300.0,30.1799,30.1887,30.0911,30.1177,35300.0
2012-07-17 14:10:00,33.92,33.93,33.87,33.87,2200.0,30.1177,30.1266,30.0733,30.0733,2200.0
2012-07-17 14:20:00,33.88,33.88,33.82,33.82,6000.0,30.0822,30.0822,30.0289,30.0289,6000.0
2012-07-17 14:30:00,33.83,33.88,33.81,33.84,28100.0,30.0378,30.0822,30.02,30.0467,28100.0
2012-07-17 14:40:00,33.84,33.86,33.72,33.73,41700.0,30.0467,30.0644,29.9401,29.949,41700.0
2012-07-17 14:50:00,33.72,33.81,33.72,33.8,9900.0,29.9401,30.02,29.9401,30.0112,9900.0
2012-07-17 15:00:00,33.8,33.82,33.77,33.8,12100.0,30.0112,30.0289,29.9845,30.0112,12100.0
2012-07-17 15:10:00,33.78,33.84,33.78,33.83,5100.0,29.9934,30.0467,29.9934,30.0378,5100.0
2012-07-17 15:20:00,33.83,33.83,33.75,33.75,6100.0,30.0378,30.0378,29.9668,29.9668,6100.0
2012-07-17 15:30:00,33.75,33.78,33.7,33.71,9800.0,29.9668,29.9934,29.9224,29.9312,9800.0
2012-07-17 15:40:00,33.72,33.74,33.7,33.72,18200.0,29.9401,29.9579,29.9224,29.9401,18200.0
2012-07-17 15:50:00,33.74,33.83,33.73,33.8,32600.0,29.9579,30.0378,29.949,30.0112,32600.0
2012-07-18 09:30:00,33.75,33.9,33.67,33.83,5100.0,29.9668,30.1,29.8957,30.0378,5100.0
2012-07-18 09:40:00,33.88,33.92,33.83,33.83,2300.0,30.0822,30.1177,30.0378,30.0378,2300.0
2012-07-18 09:50:00,33.86,34.01,33.86,33.94,4100.0,30.0644,30.1976,30.0644,30.1355,4100.0
2012-07-18 10:00:00,33.98,34.03,33.93,33.93,2300.0,30.171,30.2154,30.1266,30.1266,2300.0
2012-07-18 10:10:00,33.95,33.99,33.92,33.94,7400.0,30.1443,30.1799,30.1177,30.1355,7400.0
2012-07-18 10:20:00,33.96,33.98,33.92,33.92,2200.0,30.1532,30.171,30.1177,30.1177,2200.0
2012-07-18 10:30:00,33.92,33.96,33.91,33.94,1900.0,30.1177,30.1532,30.1088,30.1355,1900.0
2012-07-18 10:40:00,33.95,34.03,33.95,34.03,4700.0,30.1443,30.2154,30.1443,30.2154,4700.0
2012-07-18 10:50:00,34.0,34.06,34.0,34.01,4600.0,30.1887,30.242,30.1887,30.1976,4600.0
2012-07-18 11:00:00,34.04,34.04,33.94,33.98,1600.0,30.2243,30.2243,30.1355,30.171,1600.0
2012-07-18 11:10:00,33.98,34.01,33.95,33.96,5500.0,30.171,30.1976,30.1443,30.1532,5500.0
2012-07-18 11:20:00,33.97,34.07,33.97,34.07,39400.0,30.1621,30.2509,30.1621,30.2509,39400.0
2012-07-18 11:30:00,34.09,34.24,34.09,34.24,6700.0,30.2687,30.4018,30.2687,30.4018,6700.0
2012-07-18 11:40:00,34.25,34.28,34.24,34.28,1900.0,30.4107,30.4374,30.4018,30.4374,1900.0
2012-07-18 11:50:00,34.26,34.26,34.22,34.25,900.0,30.4196,30.4196,30.3841,30.4107,900.0
2012-07-18 12:00:00,34.22,34.3,34.22,34.29,3100.0,30.3841,30.4551,30.3841,30.4462,3100.0
2012-07-18 12:10:00,34.3,34.3,34.28,34.3,1100.0,30.4551,30.4551,30.4374,30.4551,1100.0
2012-07-18 12:20:00,34.3,34.34,34.23,34.25,7400.0,30.4551,30.4906,30.393,30.4107,7400.0
2012-07-18 12:30:00,34.25,34.37,34.25,34.35,28000.0,30.4107,30.5173,30.4107,30.4995,28000.0
2012-07-18 12:40:00,34.36,34.4,34.36,34.4,2100.0,30.5084,30.5439,30.5084,30.5439,2100.0
2012-07-18 12:50:00,34.4,34.4,34.38,34.4,1000.0,30.5439,30.5439,30.5261,30.5439,1000.0
2012-07-18 13:00:00,34.39,34.39,34.38,34.38,400.0,30.535,30.535,30.5261,30.5261,400.0
2012-07-18 13:10:00,34.38,34.4,34.38,34.4,1200.0,30.5261,30.5439,30.5261,30.5439,1200.0
2012-07-18 13:20:00,34.38,34.38,34.37,34.37,700.0,30.5261,30.5261,30.5173,30.5173,700.0
2012-07-18 13:30:00,34.37,34.37,34.3,34.3,10700.0,30.5173,30.5173,30.4551,30.4551,10700.0
2012-07-18 13:40:00,34.3,34.34,34.3,34.34,3100.0,30.4551,30.4906,30.4551,30.4906,3100.0
2012-07-18 13:50:00,34.34,34.36,34.32,34.35,14200.0,30.4906,30.5084,30.4729,30.4995,14200.0
2012-07-18 14:00:00,34.34,34.35,34.26,34.28,3300.0,30.4906,30.4995,30.4196,30.4374,3300.0
2012-07-18 14:10:00,34.26,34.27,34.23,34.26,2200.0,30.4196,30.4285,30.393,30.4196,2200.0
2012-07-18 14:20:00,34.25,34.26,34.2,34.2,2800.0,30.4107,30.4196,30.3663,30.3663,2800.0
2012-07-18 14:30:00,34.19,34.19,34.13,34.13,3700.0,30.3574,30.3574,30.3042,30.3042,3700.0
2012-07-18 14:40:00,34.13,34.13,34.04,34.05,12500.0,30.3042,30.3042,30.2243,30.2331,12500.0
2012-07-18 14:50:00,34.05,34.06,34.01,34.06,2400.0,30.2331,30.242,30.1976,30.242,2400.0
2012-07-18 15:00:00,34.07,34.11,34.05,34.05,5600.0,30.2509,30.2864,30.2331,30.2331,5600.0
2012-07-18 15:10:00,34.06,34.16,34.06,34.16,11900.0,30.242,30.3308,30.242,30.3308,11900.0
2012-07-18 15:20:00,34.16,34.21,34.14,34.18,6200.0,30.3308,30.3752,30.313,30.3486,6200.0
2012-07-18 15:30:00,34.19,34.22,34.16,34.18,6900.0,30.3574,30.3841,30.3308,30.3486,6900.0
2012-07-18 15:40:00,34.17,34.2,34.14,34.18,14500.0,30.3397,30.3663,30.313,30.3486,14500.0
2012-07-18 15:50:00,34.18,34.19,34.11,34.13,22700.0,30.3486,30.3574,30.2864,30.3042,22700.0
2012-07-19 09:30:00,34.33,34.35,34.22,34.32,9100.0,30.4817,30.4995,30.3841,30.4729,9100.0
2012-07-19 09:40:00,34.33,34.33,34.07,34.11,15600.0,30.4817,30.4817,30.2509,30.2864,15600.0
2012-07-19 09:50:00,34.11,34.23,34.06,34.23,7800.0,30.2864,30.393,30.242,30.393,7800.0
2012-07-19 10:00:00,34.22,34.22,34.06,34.11,3600.0,30.3841,30.3841,30.242,30.2864,3600.0
2012-07-19 10:10:00,34.08,34.16,34.04,34.16,3700.0,30.2598,30.3308,30.2243,30.3308,3700.0
2012-07-19 10:20:00,34.16,34.19,34.12,34.19,4400.0,30.3308,30.3574,30.2953,30.3574,4400.0
2012-07-19 10:30:00,34.2,34.27,34.2,34.26,3700.0,30.3663,30.4285,30.3663,30.4196,3700.0
2012-07-19 10:40:00,34.23,34.41,34.23,34.41,2500.0,30.393,30.5528,30.393,30.5528,2500.0
2012-07-19 10:50:00,34.41,34.5,34.41,34.46,8300.0,30.5528,30.6327,30.5528,30.5972,8300.0
2012-07-19 11:00:00,34.42,34.44,34.4,34.41,2600.0,30.5617,30.5794,30.5439,30.5528,2600.0
2012-07-19 11:10:00,34.41,34.47,34.36,34.37,30600.0,30.5528,30.6061,30.5084,30.5173,30600.0
2012-07-19 11:20:00,34.37,34.37,34.21,34.3,13000.0,30.5173,30.5173,30.3752,30.4551,13000.0
2012-07-19 11:30:00,34.31,34.31,34.2,34.23,6900.0,30.464,30.464,30.3663,30.393,6900.0
2012-07-19 11:40:00,34.22,34.25,34.13,34.13,20300.0,30.3841,30.4107,30.3042,30.3042,20300.0
2012-07-19 11:50:00,34.13,34.14,34.09,34.14,6600.0,30.3042,30.313,30.2687,30.313,6600.0
2012-07-19 12:00:00,34.14,34.31,34.14,34.3,4600.0,30.313,30.464,30.313,30.4551,4600.0
2012-07-19 12:10:00,34.27,34.54,34.21,34.54,54600.0,30.4285,30.6682,30.3752,30.6682,54600.0
2012-07-19 12:20:00,34.53,34.57,34.51,34.53,5100.0,30.6593,30.6948,30.6416,30.6593,5100.0
2012-07-19 12:30:00,34.53,34.6,34.53,34.58,4300.0,30.6593,30.7215,30.6593,30.7037,4300.0
2012-07-19 12:40:00,34.57,34.67,34.57,34.66,8600.0,30.6948,30.7836,30.6948,30.7748,8600.0
2012-07-19 12:50:00,34.65,34.7,34.63,34.64,4500.0,30.7659,30.8103,30.7481,30.757,4500.0
2012-07-19 13:00:00,34.61,34.67,34.59,34.66,2600.0,30.7304,30.7836,30.7126,30.7748,2600.0
2012-07-19 13:10:00,34.65,34.66,34.63,34.63,2100.0,30.7659,30.7748,30.7481,30.7481,2100.0
2012-07-19 13:20:00,34.61,34.65,34.59,34.63,4900.0,30.7304,30.7659,30.7126,30.7481,4900.0
2012-07-19 13:30:00,34.62,34.66,34.6,34.6,3200.0,30.7392,30.7748,30.7215,30.7215,3200.0
2012-07-19 13:40:00,34.61,34.62,34.51,34.52,9800.0,30.7304,30.7392,30.6416,30.6505,9800.0
2012-07-19 13:50:00,34.53,34.54,34.48,34.48,3900.0,30.6593,30.6682,30.6149,30.6149,3900.0
2012-07-19 14:00:00,34.51,34.57,34.48,34.51,4500.0,30.6416,30.6948,30.6149,30.6416,4500.0
2012-07-19 14:10:00,34.53,34.59,34.51,34.55,5100.0,30.6593,30.7126,30.6416,30.6771,5100.0
2012-07-19 14:20:00,34.54,34.55,34.48,34.49,5800.0,30.6682,30.6771,30.6149,30.6238,5800.0
2012-07-19 14:30:00,34.5,34.52,34.48,34.51,13300.0,30.6327,30.6505,30.6149,30.6416,13300.0
2012-07-19 14:40:00,34.51,34.52,34.42,34.43,10000.0,30.6416,30.6505,30.5617,30.5705,10000.0
2012-07-19 14:50:00,34.43,34.44,34.43,34.43,3200.0,30.5705,30.5794,30.5705,30.5705,3200.0
2012-07-19 15:00:00,34.43,34.44,34.35,34.4,19600.0,30.5705,30.5794,30.4995,30.5439,19600.0
2012-07-19 15:10:00,34.39,34.44,34.39,34.44,14100.0,30.535,30.5794,30.535,30.5794,14100.0
2012-07-19 15:20:00,34.45,34.45,34.35,34.35,22600.0,30.5883,30.5883,30.4995,30.4995,22600.0
2012-07-19 15:30:00,34.35,34.42,34.35,34.4,14600.0,30.4995,30.5617,30.4995,30.5439,14600.0
2012-07-19 15:40:00,34.4,34.44,34.39,34.4,33600.0,30.5439,30.5794,30.535,30.5439,33600.0
2012-07-19 15:50:00,34.4,34.44,34.34,34.36,64600.0,30.5439,30.5794,30.4906,30.5084,64600.0
2012-07-20 09:30:00,34.18,34.27,34.16,34.16,3800.0,30.3486,30.4285,30.3308,30.3308,3800.0
2012-07-20 09:40:00,34.07,34.07,33.96,33.99,1700.0,30.2509,30.2509,30.1532,30.1799,1700.0
2012-07-20 09:50:00,33.97,33.97,33.87,33.93,6000.0,30.1621,30.1621,30.0733,30.1266,6000.0
2012-07-20 10:00:00,33.91,34.2,33.89,34.17,5500.0,30.1088,30.3663,30.0911,30.3397,5500.0
2012-07-20 10:10:00,34.17,34.22,34.13,34.16,17700.0,30.3397,30.3841,30.3042,30.3308,17700.0
2012-07-20 10:20:00,34.16,34.16,34.13,34.14,1200.0,30.3308,30.3308,30.3042,30.313,1200.0
2012-07-20 10:30:00,34.16,34.16,34.04,34.06,3600.0,30.3308,30.3308,30.2243,30.242,3600.0
2012-07-20 10:40:00,34.04,34.05,33.95,34.04,4100.0,30.2243,30.2331,30.1443,30.2243,4100.0
2012-07-20 10:50:00,34.04,34.12,34.02,34.09,2200.0,30.2243,30.2953,30.2065,30.2687,2200.0
2012-07-20 11:00:00,34.09,34.31,34.09,34.25,8200.0,30.2687,30.464,30.2687,30.4107,8200.0
2012-07-20 11:10:00,34.26,34.26,34.05,34.06,2300.0,30.4196,30.4196,30.2331,30.242,2300.0
2012-07-20 11:20:00,34.04,34.09,34.01,34.06,14300.0,30.2243,30.2687,30.1976,30.242,14300.0
2012-07-20 11:30:00,34.09,34.09,34.05,34.08,3800.0,30.2687,30.2687,30.2331,30.2598,3800.0
2012-07-20 11:40:00,34.07,34.08,34.02,34.08,2300.0,30.2509,30.2598,30.2065,30.2598,2300.0
2012-07-20 11:50:00,34.09,34.12,34.07,34.07,1200.0,30.2687,30.2953,30.2509,30.2509,1200.0
2012-07-20 12:00:00,34.09,34.09,34.03,34.03,1300.0,30.2687,30.2687,30.2154,30.2154,1300.0
2012-07-20 12:10:00,34.04,34.04,34.0,34.02,800.0,30.2243,30.2243,30.1887,30.2065,800.0
2012-07-20 12:20:00,34.0,34.0,33.96,33.98,1300.0,30.1887,30.1887,30.1532,30.171,1300.0
2012-07-20 12:30:00,33.96,33.96,33.93,33.93,600.0,30.1532,30.1532,30.1266,30.1266,600.0
2012-07-20 12:40:00,33.94,33.94,33.94,33.94,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2012-07-20 12:50:00,33.94,33.95,33.93,33.94,900.0,30.1355,30.1443,30.1266,30.1355,900.0
2012-07-20 13:00:00,33.95,34.0,33.94,34.0,13700.0,30.1443,30.1887,30.1355,30.1887,13700.0
2012-07-20 13:10:00,34.01,34.01,33.98,34.01,1200.0,30.1976,30.1976,30.171,30.1976,1200.0
2012-07-20 13:20:00,34.02,34.07,33.96,34.07,4000.0,30.2065,30.2509,30.1532,30.2509,4000.0
2012-07-20 13:30:00,34.06,34.06,34.03,34.05,2100.0,30.242,30.242,30.2154,30.2331,2100.0
2012-07-20 13:40:00,34.05,34.08,34.02,34.08,3400.0,30.2331,30.2598,30.2065,30.2598,3400.0
2012-07-20 13:50:00,34.08,34.12,34.08,34.11,1300.0,30.2598,30.2953,30.2598,30.2864,1300.0
2012-07-20 14:00:00,34.12,34.15,34.07,34.11,18000.0,30.2953,30.3219,30.2509,30.2864,18000.0
2012-07-20 14:10:00,34.13,34.16,34.1,34.15,5000.0,30.3042,30.3308,30.2775,30.3219,5000.0
2012-07-20 14:20:00,34.16,34.16,34.03,34.12,4800.0,30.3308,30.3308,30.2154,30.2953,4800.0
2012-07-20 14:30:00,34.1,34.12,34.08,34.09,2300.0,30.2775,30.2953,30.2598,30.2687,2300.0
2012-07-20 14:40:00,34.09,34.09,34.0,34.0,20200.0,30.2687,30.2687,30.1887,30.1887,20200.0
2012-07-20 14:50:00,33.99,33.99,33.95,33.97,4200.0,30.1799,30.1799,30.1443,30.1621,4200.0
2012-07-20 15:00:00,33.95,33.95,33.91,33.93,6600.0,30.1443,30.1443,30.1088,30.1266,6600.0
2012-07-20 15:10:00,33.94,33.94,33.88,33.88,8400.0,30.1355,30.1355,30.0822,30.0822,8400.0
2012-07-20 15:20:00,33.88,33.88,33.84,33.86,13100.0,30.0822,30.0822,30.0467,30.0644,13100.0
2012-07-20 15:30:00,33.88,33.88,33.82,33.84,14000.0,30.0822,30.0822,30.0289,30.0467,14000.0
2012-07-20 15:40:00,33.86,33.97,33.84,33.95,17000.0,30.0644,30.1621,30.0467,30.1443,17000.0
2012-07-20 15:50:00,33.94,33.97,33.78,33.8,55600.0,30.1355,30.1621,29.9934,30.0112,55600.0
2012-07-23 09:30:00,33.34,33.39,33.01,33.09,6700.0,29.6027,29.6471,29.3097,29.3807,6700.0
2012-07-23 09:40:00,33.01,33.01,32.81,32.89,4800.0,29.3097,29.3097,29.1321,29.2032,4800.0
2012-07-23 09:50:00,32.88,33.04,32.83,33.0,19600.0,29.1943,29.3364,29.1499,29.3008,19600.0
2012-07-23 10:00:00,32.99,32.99,32.8,32.82,4700.0,29.292,29.292,29.1233,29.141,4700.0
2012-07-23 10:10:00,32.8,32.8,32.69,32.76,8200.0,29.1233,29.1233,29.0256,29.0877,8200.0
2012-07-23 10:20:00,32.77,32.78,32.71,32.72,14200.0,29.0966,29.1055,29.0433,29.0522,14200.0
2012-07-23 10:30:00,32.73,32.75,32.64,32.73,11400.0,29.0611,29.0789,28.9812,29.0611,11400.0
2012-07-23 10:40:00,32.74,32.79,32.73,32.74,3300.0,29.07,29.1144,29.0611,29.07,3300.0
2012-07-23 10:50:00,32.75,32.79,32.73,32.79,6000.0,29.0789,29.1144,29.0611,29.1144,6000.0
2012-07-23 11:00:00,32.77,32.79,32.76,32.76,3600.0,29.0966,29.1144,29.0877,29.0877,3600.0
2012-07-23 11:10:00,32.76,32.79,32.76,32.77,3800.0,29.0877,29.1144,29.0877,29.0966,3800.0
2012-07-23 11:20:00,32.78,32.83,32.78,32.82,8800.0,29.1055,29.1499,29.1055,29.141,8800.0
2012-07-23 11:30:00,32.81,32.83,32.72,32.73,4500.0,29.1321,29.1499,29.0522,29.0611,4500.0
2012-07-23 11:40:00,32.73,32.73,32.69,32.71,2800.0,29.0611,29.0611,29.0256,29.0433,2800.0
2012-07-23 11:50:00,32.7,32.81,32.7,32.8,6500.0,29.0345,29.1321,29.0345,29.1233,6500.0
2012-07-23 12:00:00,32.78,32.82,32.76,32.8,3800.0,29.1055,29.141,29.0877,29.1233,3800.0
2012-07-23 12:10:00,32.79,32.82,32.75,32.76,2600.0,29.1144,29.141,29.0789,29.0877,2600.0
2012-07-23 12:20:00,32.76,32.81,32.76,32.8,4700.0,29.0877,29.1321,29.0877,29.1233,4700.0
2012-07-23 12:30:00,32.81,32.91,32.79,32.9,5200.0,29.1321,29.2209,29.1144,29.212,5200.0
2012-07-23 12:40:00,32.89,32.93,32.89,32.9,5900.0,29.2032,29.2387,29.2032,29.212,5900.0
2012-07-23 12:50:00,32.91,32.99,32.9,32.96,6500.0,29.2209,29.292,29.212,29.2653,6500.0
2012-07-23 13:00:00,32.96,32.99,32.92,32.99,6700.0,29.2653,29.292,29.2298,29.292,6700.0
2012-07-23 13:10:00,32.99,33.01,32.94,32.98,12800.0,29.292,29.3097,29.2476,29.2831,12800.0
2012-07-23 13:20:00,32.98,33.02,32.97,33.02,4500.0,29.2831,29.3186,29.2742,29.3186,4500.0
2012-07-23 13:30:00,33.02,33.09,33.02,33.06,10200.0,29.3186,29.3807,29.3186,29.3541,10200.0
2012-07-23 13:40:00,33.06,33.17,33.06,33.16,7900.0,29.3541,29.4518,29.3541,29.4429,7900.0
2012-07-23 13:50:00,33.17,33.17,33.06,33.13,7400.0,29.4518,29.4518,29.3541,29.4163,7400.0
2012-07-23 14:00:00,33.13,33.18,33.08,33.18,16400.0,29.4163,29.4607,29.3719,29.4607,16400.0
2012-07-23 14:10:00,33.18,33.23,33.16,33.22,6300.0,29.4607,29.5051,29.4429,29.4962,6300.0
2012-07-23 14:20:00,33.2,33.23,33.18,33.21,7100.0,29.4784,29.5051,29.4607,29.4873,7100.0
2012-07-23 14:30:00,33.21,33.24,33.19,33.23,4500.0,29.4873,29.5139,29.4695,29.5051,4500.0
2012-07-23 14:40:00,33.23,33.26,33.2,33.26,5100.0,29.5051,29.5317,29.4784,29.5317,5100.0
2012-07-23 14:50:00,33.28,33.28,33.24,33.25,3500.0,29.5494,29.5494,29.5139,29.5228,3500.0
2012-07-23 15:00:00,33.28,33.29,33.22,33.29,5100.0,29.5494,29.5583,29.4962,29.5583,5100.0
2012-07-23 15:10:00,33.28,33.29,33.24,33.28,3500.0,29.5494,29.5583,29.5139,29.5494,3500.0
2012-07-23 15:20:00,33.28,33.39,33.27,33.37,6600.0,29.5494,29.6471,29.5406,29.6294,6600.0
2012-07-23 15:30:00,33.37,33.38,33.29,33.31,8400.0,29.6294,29.6382,29.5583,29.5761,8400.0
2012-07-23 15:40:00,33.3,33.34,33.29,33.34,15200.0,29.5672,29.6027,29.5583,29.6027,15200.0
2012-07-23 15:50:00,33.34,33.36,33.28,33.31,47300.0,29.6027,29.6205,29.5494,29.5761,47300.0
2012-07-24 09:30:00,33.37,33.55,33.33,33.47,6900.0,29.6294,29.7892,29.5938,29.7182,6900.0
2012-07-24 09:40:00,33.44,33.44,33.36,33.36,7400.0,29.6915,29.6915,29.6205,29.6205,7400.0
2012-07-24 09:50:00,33.4,33.47,33.39,33.45,5100.0,29.656,29.7182,29.6471,29.7004,5100.0
2012-07-24 10:00:00,33.44,33.47,33.43,33.46,5500.0,29.6915,29.7182,29.6826,29.7093,5500.0
2012-07-24 10:10:00,33.46,33.46,33.37,33.4,12700.0,29.7093,29.7093,29.6294,29.656,12700.0
2012-07-24 10:20:00,33.4,33.43,33.4,33.43,1200.0,29.656,29.6826,29.656,29.6826,1200.0
2012-07-24 10:30:00,33.44,33.46,33.4,33.46,3600.0,29.6915,29.7093,29.656,29.7093,3600.0
2012-07-24 10:40:00,33.44,33.46,33.4,33.43,8300.0,29.6915,29.7093,29.656,29.6826,8300.0
2012-07-24 10:50:00,33.43,33.49,33.42,33.42,3200.0,29.6826,29.7359,29.6738,29.6738,3200.0
2012-07-24 11:00:00,33.46,33.48,33.43,33.43,6000.0,29.7093,29.727,29.6826,29.6826,6000.0
2012-07-24 11:10:00,33.43,33.46,33.39,33.45,4500.0,29.6826,29.7093,29.6471,29.7004,4500.0
2012-07-24 11:20:00,33.46,33.52,33.46,33.47,4300.0,29.7093,29.7625,29.7093,29.7182,4300.0
2012-07-24 11:30:00,33.46,33.46,33.28,33.3,9000.0,29.7093,29.7093,29.5494,29.5672,9000.0
2012-07-24 11:40:00,33.29,33.3,32.92,33.17,96800.0,29.5583,29.5672,29.2298,29.4518,96800.0
2012-07-24 11:50:00,33.19,33.22,33.12,33.15,4300.0,29.4695,29.4962,29.4074,29.434,4300.0
2012-07-24 12:00:00,33.15,33.15,33.0,33.04,19600.0,29.434,29.434,29.3008,29.3364,19600.0
2012-07-24 12:10:00,33.05,33.05,32.99,32.99,17100.0,29.3452,29.3452,29.292,29.292,17100.0
2012-07-24 12:20:00,32.98,32.98,32.84,32.86,5000.0,29.2831,29.2831,29.1588,29.1765,5000.0
2012-07-24 12:30:00,32.85,32.86,32.82,32.82,4100.0,29.1677,29.1765,29.141,29.141,4100.0
2012-07-24 12:40:00,32.82,32.9,32.82,32.88,9100.0,29.141,29.212,29.141,29.1943,9100.0
2012-07-24 12:50:00,32.86,32.89,32.84,32.89,3700.0,29.1765,29.2032,29.1588,29.2032,3700.0
2012-07-24 13:00:00,32.88,32.88,32.82,32.86,2700.0,29.1943,29.1943,29.141,29.1765,2700.0
2012-07-24 13:10:00,32.84,32.9,32.81,32.83,3000.0,29.1588,29.212,29.1321,29.1499,3000.0
2012-07-24 13:20:00,32.8,32.88,32.8,32.88,2900.0,29.1233,29.1943,29.1233,29.1943,2900.0
2012-07-24 13:30:00,32.86,32.86,32.79,32.8,5400.0,29.1765,29.1765,29.1144,29.1233,5400.0
2012-07-24 13:40:00,32.78,32.8,32.75,32.77,3100.0,29.1055,29.1233,29.0789,29.0966,3100.0
2012-07-24 13:50:00,32.76,32.8,32.74,32.79,8300.0,29.0877,29.1233,29.07,29.1144,8300.0
2012-07-24 14:00:00,32.79,32.79,32.68,32.68,5400.0,29.1144,29.1144,29.0167,29.0167,5400.0
2012-07-24 14:10:00,32.68,32.72,32.67,32.69,5100.0,29.0167,29.0522,29.0078,29.0256,5100.0
2012-07-24 14:20:00,32.69,32.72,32.63,32.68,7200.0,29.0256,29.0522,28.9723,29.0167,7200.0
2012-07-24 14:30:00,32.67,32.69,32.61,32.67,6600.0,29.0078,29.0256,28.9546,29.0078,6600.0
2012-07-24 14:40:00,32.68,32.68,32.61,32.64,6000.0,29.0167,29.0167,28.9546,28.9812,6000.0
2012-07-24 14:50:00,32.63,32.64,32.54,32.55,11800.0,28.9723,28.9812,28.8924,28.9013,11800.0
2012-07-24 15:00:00,32.56,32.58,32.52,32.53,21100.0,28.9102,28.9279,28.8746,28.8835,21100.0
2012-07-24 15:10:00,32.52,32.56,32.48,32.51,15500.0,28.8746,28.9102,28.8391,28.8658,15500.0
2012-07-24 15:20:00,32.5,32.56,32.48,32.56,25400.0,28.8569,28.9102,28.8391,28.9102,25400.0
2012-07-24 15:30:00,32.57,32.71,32.55,32.71,27900.0,28.919,29.0433,28.9013,29.0433,27900.0
2012-07-24 15:40:00,32.7,32.71,32.53,32.54,33600.0,29.0345,29.0433,28.8835,28.8924,33600.0
2012-07-24 15:50:00,32.54,32.64,32.5,32.63,57400.0,28.8924,28.9812,28.8569,28.9723,57400.0
2012-07-25 09:30:00,32.74,32.93,32.61,32.89,4100.0,29.07,29.2387,28.9546,29.2032,4100.0
2012-07-25 09:40:00,32.93,32.93,32.78,32.8,2600.0,29.2387,29.2387,29.1055,29.1233,2600.0
2012-07-25 09:50:00,32.79,32.83,32.69,32.83,3000.0,29.1144,29.1499,29.0256,29.1499,3000.0
2012-07-25 10:00:00,32.78,32.78,32.66,32.66,7000.0,29.1055,29.1055,28.9989,28.9989,7000.0
2012-07-25 10:10:00,32.67,32.72,32.65,32.72,2600.0,29.0078,29.0522,28.9901,29.0522,2600.0
2012-07-25 10:20:00,32.72,32.78,32.64,32.65,2800.0,29.0522,29.1055,28.9812,28.9901,2800.0
2012-07-25 10:30:00,32.64,32.64,32.54,32.58,4200.0,28.9812,28.9812,28.8924,28.9279,4200.0
2012-07-25 10:40:00,32.58,32.61,32.55,32.59,5800.0,28.9279,28.9546,28.9013,28.9368,5800.0
2012-07-25 10:50:00,32.57,32.57,32.42,32.42,3400.0,28.919,28.919,28.7859,28.7859,3400.0
2012-07-25 11:00:00,32.41,32.44,32.29,32.36,21000.0,28.777,28.8036,28.6704,28.7326,21000.0
2012-07-25 11:10:00,32.34,32.43,32.34,32.39,12100.0,28.7148,28.7947,28.7148,28.7592,12100.0
2012-07-25 11:20:00,32.38,32.47,32.38,32.42,7900.0,28.7503,28.8302,28.7503,28.7859,7900.0
2012-07-25 11:30:00,32.41,32.53,32.41,32.52,7900.0,28.777,28.8835,28.777,28.8746,7900.0
2012-07-25 11:40:00,32.52,32.53,32.44,32.47,7800.0,28.8746,28.8835,28.8036,28.8302,7800.0
2012-07-25 11:50:00,32.46,32.58,32.43,32.56,8300.0,28.8214,28.9279,28.7947,28.9102,8300.0
2012-07-25 12:00:00,32.56,32.63,32.56,32.57,8200.0,28.9102,28.9723,28.9102,28.919,8200.0
2012-07-25 12:10:00,32.58,32.58,32.45,32.48,11800.0,28.9279,28.9279,28.8125,28.8391,11800.0
2012-07-25 12:20:00,32.49,32.54,32.48,32.5,5500.0,28.848,28.8924,28.8391,28.8569,5500.0
2012-07-25 12:30:00,32.5,32.56,32.5,32.56,3300.0,28.8569,28.9102,28.8569,28.9102,3300.0
2012-07-25 12:40:00,32.57,32.59,32.42,32.5,20200.0,28.919,28.9368,28.7859,28.8569,20200.0
2012-07-25 12:50:00,32.5,32.51,32.48,32.49,4100.0,28.8569,28.8658,28.8391,28.848,4100.0
2012-07-25 13:00:00,32.49,32.54,32.48,32.49,6900.0,28.848,28.8924,28.8391,28.848,6900.0
2012-07-25 13:10:00,32.5,32.57,32.49,32.57,5700.0,28.8569,28.919,28.848,28.919,5700.0
2012-07-25 13:20:00,32.57,32.6,32.53,32.54,9200.0,28.919,28.9457,28.8835,28.8924,9200.0
2012-07-25 13:30:00,32.56,32.67,32.55,32.6,16800.0,28.9102,29.0078,28.9013,28.9457,16800.0
2012-07-25 13:40:00,32.59,32.61,32.57,32.58,8700.0,28.9368,28.9546,28.919,28.9279,8700.0
2012-07-25 13:50:00,32.56,32.64,32.56,32.6,5300.0,28.9102,28.9812,28.9102,28.9457,5300.0
2012-07-25 14:00:00,32.6,32.63,32.59,32.61,5000.0,28.9457,28.9723,28.9368,28.9546,5000.0
2012-07-25 14:10:00,32.61,32.64,32.54,32.55,21800.0,28.9546,28.9812,28.8924,28.9013,21800.0
2012-07-25 14:20:00,32.55,32.62,32.55,32.58,9400.0,28.9013,28.9634,28.9013,28.9279,9400.0
2012-07-25 14:30:00,32.59,32.67,32.59,32.62,10900.0,28.9368,29.0078,28.9368,28.9634,10900.0
2012-07-25 14:40:00,32.62,32.65,32.55,32.56,13000.0,28.9634,28.9901,28.9013,28.9102,13000.0
2012-07-25 14:50:00,32.57,32.61,32.56,32.57,12100.0,28.919,28.9546,28.9102,28.919,12100.0
2012-07-25 15:00:00,32.57,32.59,32.54,32.55,13500.0,28.919,28.9368,28.8924,28.9013,13500.0
2012-07-25 15:10:00,32.56,32.57,32.51,32.51,15400.0,28.9102,28.919,28.8658,28.8658,15400.0
2012-07-25 15:20:00,32.51,32.54,32.49,32.54,15700.0,28.8658,28.8924,28.848,28.8924,15700.0
2012-07-25 15:30:00,32.54,32.55,32.48,32.53,22900.0,28.8924,28.9013,28.8391,28.8835,22900.0
2012-07-25 15:40:00,32.54,32.62,32.51,32.6,28600.0,28.8924,28.9634,28.8658,28.9457,28600.0
2012-07-25 15:50:00,32.59,32.65,32.55,32.64,39200.0,28.9368,28.9901,28.9013,28.9812,39200.0
2012-07-26 09:30:00,33.12,33.24,32.98,33.0,6900.0,29.4074,29.5139,29.2831,29.3008,6900.0
2012-07-26 09:40:00,33.02,33.12,33.02,33.05,5700.0,29.3186,29.4074,29.3186,29.3452,5700.0
2012-07-26 09:50:00,33.07,33.09,33.03,33.07,5200.0,29.363,29.3807,29.3275,29.363,5200.0
2012-07-26 10:00:00,33.03,33.11,32.94,33.11,10000.0,29.3275,29.3985,29.2476,29.3985,10000.0
2012-07-26 10:10:00,33.08,33.15,33.08,33.08,6500.0,29.3719,29.434,29.3719,29.3719,6500.0
2012-07-26 10:20:00,33.09,33.09,32.99,32.99,7900.0,29.3807,29.3807,29.292,29.292,7900.0
2012-07-26 10:30:00,33.0,33.01,32.86,32.87,9700.0,29.3008,29.3097,29.1765,29.1854,9700.0
2012-07-26 10:40:00,32.85,32.9,32.8,32.88,8400.0,29.1677,29.212,29.1233,29.1943,8400.0
2012-07-26 10:50:00,32.83,32.84,32.72,32.77,6600.0,29.1499,29.1588,29.0522,29.0966,6600.0
2012-07-26 11:00:00,32.77,32.77,32.74,32.74,5500.0,29.0966,29.0966,29.07,29.07,5500.0
2012-07-26 11:10:00,32.73,32.76,32.72,32.75,22800.0,29.0611,29.0877,29.0522,29.0789,22800.0
2012-07-26 11:20:00,32.75,32.75,32.73,32.73,6500.0,29.0789,29.0789,29.0611,29.0611,6500.0
2012-07-26 11:30:00,32.74,32.76,32.71,32.71,10100.0,29.07,29.0877,29.0433,29.0433,10100.0
2012-07-26 11:40:00,32.72,32.72,32.64,32.64,4600.0,29.0522,29.0522,28.9812,28.9812,4600.0
2012-07-26 11:50:00,32.62,32.71,32.62,32.7,17400.0,28.9634,29.0433,28.9634,29.0345,17400.0
2012-07-26 12:00:00,32.69,32.69,32.6,32.6,7000.0,29.0256,29.0256,28.9457,28.9457,7000.0
2012-07-26 12:10:00,32.6,32.65,32.6,32.64,14700.0,28.9457,28.9901,28.9457,28.9812,14700.0
2012-07-26 12:20:00,32.65,32.67,32.62,32.66,9700.0,28.9901,29.0078,28.9634,28.9989,9700.0
2012-07-26 12:30:00,32.65,32.65,32.61,32.61,7000.0,28.9901,28.9901,28.9546,28.9546,7000.0
2012-07-26 12:40:00,32.61,32.63,32.57,32.58,3300.0,28.9546,28.9723,28.919,28.9279,3300.0
2012-07-26 12:50:00,32.56,32.62,32.55,32.62,6000.0,28.9102,28.9634,28.9013,28.9634,6000.0
2012-07-26 13:00:00,32.62,32.65,32.62,32.64,3000.0,28.9634,28.9901,28.9634,28.9812,3000.0
2012-07-26 13:10:00,32.63,32.66,32.59,32.59,7700.0,28.9723,28.9989,28.9368,28.9368,7700.0
2012-07-26 13:20:00,32.59,32.62,32.58,32.6,8500.0,28.9368,28.9634,28.9279,28.9457,8500.0
2012-07-26 13:30:00,32.61,32.61,32.55,32.6,9400.0,28.9546,28.9546,28.9013,28.9457,9400.0
2012-07-26 13:40:00,32.6,32.62,32.55,32.56,11500.0,28.9457,28.9634,28.9013,28.9102,11500.0
2012-07-26 13:50:00,32.56,32.56,32.52,32.54,6800.0,28.9102,28.9102,28.8746,28.8924,6800.0
2012-07-26 14:00:00,32.56,32.59,32.55,32.59,11000.0,28.9102,28.9368,28.9013,28.9368,11000.0
2012-07-26 14:10:00,32.58,32.6,32.55,32.58,7800.0,28.9279,28.9457,28.9013,28.9279,7800.0
2012-07-26 14:20:00,32.57,32.63,32.57,32.63,7900.0,28.919,28.9723,28.919,28.9723,7900.0
2012-07-26 14:30:00,32.64,32.65,32.6,32.63,8700.0,28.9812,28.9901,28.9457,28.9723,8700.0
2012-07-26 14:40:00,32.63,32.65,32.59,32.62,14800.0,28.9723,28.9901,28.9368,28.9634,14800.0
2012-07-26 14:50:00,32.63,32.65,32.59,32.63,27600.0,28.9723,28.9901,28.9368,28.9723,27600.0
2012-07-26 15:00:00,32.64,32.73,32.64,32.7,13000.0,28.9812,29.0611,28.9812,29.0345,13000.0
2012-07-26 15:10:00,32.7,32.77,32.7,32.75,9900.0,29.0345,29.0966,29.0345,29.0789,9900.0
2012-07-26 15:20:00,32.76,32.82,32.74,32.81,18000.0,29.0877,29.141,29.07,29.1321,18000.0
2012-07-26 15:30:00,32.82,32.84,32.79,32.79,12200.0,29.141,29.1588,29.1144,29.1144,12200.0
2012-07-26 15:40:00,32.81,32.86,32.81,32.82,35800.0,29.1321,29.1765,29.1321,29.141,35800.0
2012-07-26 15:50:00,32.82,32.89,32.8,32.86,56500.0,29.141,29.2032,29.1233,29.1765,56500.0
2012-07-27 09:30:00,32.97,32.97,32.86,32.95,4100.0,29.2742,29.2742,29.1765,29.2564,4100.0
2012-07-27 09:40:00,32.89,32.91,32.78,32.86,1000.0,29.2032,29.2209,29.1055,29.1765,1000.0
2012-07-27 09:50:00,32.86,32.99,32.84,32.92,5700.0,29.1765,29.292,29.1588,29.2298,5700.0
2012-07-27 10:00:00,32.94,32.99,32.93,32.95,4000.0,29.2476,29.292,29.2387,29.2564,4000.0
2012-07-27 10:10:00,32.97,32.97,32.88,32.91,13700.0,29.2742,29.2742,29.1943,29.2209,13700.0
2012-07-27 10:20:00,32.93,32.93,32.89,32.92,1700.0,29.2387,29.2387,29.2032,29.2298,1700.0
2012-07-27 10:30:00,32.92,32.95,32.87,32.87,1600.0,29.2298,29.2564,29.1854,29.1854,1600.0
2012-07-27 10:40:00,32.89,32.92,32.84,32.92,66300.0,29.2032,29.2298,29.1588,29.2298,66300.0
2012-07-27 10:50:00,32.92,32.92,32.74,32.77,63700.0,29.2298,29.2298,29.07,29.0966,63700.0
2012-07-27 11:00:00,32.78,32.84,32.77,32.84,5700.0,29.1055,29.1588,29.0966,29.1588,5700.0
2012-07-27 11:10:00,32.84,32.84,32.73,32.8,17000.0,29.1588,29.1588,29.0611,29.1233,17000.0
2012-07-27 11:20:00,32.79,32.9,32.78,32.89,12600.0,29.1144,29.212,29.1055,29.2032,12600.0
2012-07-27 11:30:00,32.9,33.07,32.9,33.06,25800.0,29.212,29.363,29.212,29.3541,25800.0
2012-07-27 11:40:00,33.08,33.16,33.07,33.08,13200.0,29.3719,29.4429,29.363,29.3719,13200.0
2012-07-27 11:50:00,33.09,33.15,33.02,33.03,21300.0,29.3807,29.434,29.3186,29.3275,21300.0
2012-07-27 12:00:00,33.03,33.03,32.98,33.0,8800.0,29.3275,29.3275,29.2831,29.3008,8800.0
2012-07-27 12:10:00,33.0,33.0,32.96,32.97,13600.0,29.3008,29.3008,29.2653,29.2742,13600.0
2012-07-27 12:20:00,32.97,33.0,32.95,33.0,10400.0,29.2742,29.3008,29.2564,29.3008,10400.0
2012-07-27 12:30:00,33.0,33.01,32.97,33.0,21100.0,29.3008,29.3097,29.2742,29.3008,21100.0
2012-07-27 12:40:00,33.02,33.12,33.0,33.09,8800.0,29.3186,29.4074,29.3008,29.3807,8800.0
2012-07-27 12:50:00,33.09,33.12,33.08,33.12,8600.0,29.3807,29.4074,29.3719,29.4074,8600.0
2012-07-27 13:00:00,33.12,33.23,33.12,33.23,4700.0,29.4074,29.5051,29.4074,29.5051,4700.0
2012-07-27 13:10:00,33.22,33.24,33.21,33.22,4900.0,29.4962,29.5139,29.4873,29.4962,4900.0
2012-07-27 13:20:00,33.23,33.31,33.2,33.29,9600.0,29.5051,29.5761,29.4784,29.5583,9600.0
2012-07-27 13:30:00,33.41,33.45,33.34,33.43,6600.0,29.6649,29.7004,29.6027,29.6826,6600.0
2012-07-27 13:40:00,33.43,33.43,33.33,33.34,4300.0,29.6826,29.6826,29.5938,29.6027,4300.0
2012-07-27 13:50:00,33.35,33.42,33.35,33.41,6600.0,29.6116,29.6738,29.6116,29.6649,6600.0
2012-07-27 14:00:00,33.41,33.41,33.34,33.39,6500.0,29.6649,29.6649,29.6027,29.6471,6500.0
2012-07-27 14:10:00,33.39,33.39,33.29,33.3,6200.0,29.6471,29.6471,29.5583,29.5672,6200.0
2012-07-27 14:20:00,33.3,33.35,33.25,33.33,4400.0,29.5672,29.6116,29.5228,29.5938,4400.0
2012-07-27 14:30:00,33.33,33.39,33.32,33.32,4400.0,29.5938,29.6471,29.585,29.585,4400.0
2012-07-27 14:40:00,33.33,33.41,33.31,33.41,4100.0,29.5938,29.6649,29.5761,29.6649,4100.0
2012-07-27 14:50:00,33.42,33.53,33.42,33.53,4700.0,29.6738,29.7714,29.6738,29.7714,4700.0
2012-07-27 15:00:00,33.52,33.55,33.51,33.53,3400.0,29.7625,29.7892,29.7537,29.7714,3400.0
2012-07-27 15:10:00,33.55,33.61,33.5,33.57,8900.0,29.7892,29.8425,29.7448,29.8069,8900.0
2012-07-27 15:20:00,33.57,33.65,33.55,33.65,11600.0,29.8069,29.878,29.7892,29.878,11600.0
2012-07-27 15:30:00,33.65,33.66,33.51,33.52,26500.0,29.878,29.8869,29.7537,29.7625,26500.0
2012-07-27 15:40:00,33.51,33.53,33.46,33.49,15700.0,29.7537,29.7714,29.7093,29.7359,15700.0
2012-07-27 15:50:00,33.49,33.5,33.39,33.46,31800.0,29.7359,29.7448,29.6471,29.7093,31800.0
2012-07-30 09:30:00,33.47,33.62,33.44,33.53,4800.0,29.7182,29.8513,29.6915,29.7714,4800.0
2012-07-30 09:40:00,33.52,33.52,33.37,33.39,1700.0,29.7625,29.7625,29.6294,29.6471,1700.0
2012-07-30 09:50:00,33.44,33.45,33.32,33.45,2100.0,29.6915,29.7004,29.585,29.7004,2100.0
2012-07-30 10:00:00,33.43,33.53,33.4,33.43,4100.0,29.6826,29.7714,29.656,29.6826,4100.0
2012-07-30 10:10:00,33.45,33.45,33.39,33.41,1700.0,29.7004,29.7004,29.6471,29.6649,1700.0
2012-07-30 10:20:00,33.42,33.48,33.4,33.44,1500.0,29.6738,29.727,29.656,29.6915,1500.0
2012-07-30 10:30:00,33.47,33.47,33.36,33.39,2700.0,29.7182,29.7182,29.6205,29.6471,2700.0
2012-07-30 10:40:00,33.39,33.41,33.33,33.34,2400.0,29.6471,29.6649,29.5938,29.6027,2400.0
2012-07-30 10:50:00,33.34,33.36,33.3,33.3,1100.0,29.6027,29.6205,29.5672,29.5672,1100.0
2012-07-30 11:00:00,33.32,33.33,33.3,33.32,900.0,29.585,29.5938,29.5672,29.585,900.0
2012-07-30 11:10:00,33.32,33.41,33.25,33.25,9000.0,29.585,29.6649,29.5228,29.5228,9000.0
2012-07-30 11:20:00,33.25,33.29,33.2,33.25,2900.0,29.5228,29.5583,29.4784,29.5228,2900.0
2012-07-30 11:30:00,33.31,33.32,33.19,33.21,3600.0,29.5761,29.585,29.4695,29.4873,3600.0
2012-07-30 11:40:00,33.21,33.21,33.16,33.19,2900.0,29.4873,29.4873,29.4429,29.4695,2900.0
2012-07-30 11:50:00,33.2,33.2,33.11,33.13,2800.0,29.4784,29.4784,29.3985,29.4163,2800.0
2012-07-30 12:00:00,33.11,33.15,33.06,33.08,3500.0,29.3985,29.434,29.3541,29.3719,3500.0
2012-07-30 12:10:00,33.09,33.11,33.07,33.08,2900.0,29.3807,29.3985,29.363,29.3719,2900.0
2012-07-30 12:20:00,33.08,33.09,33.04,33.05,4000.0,29.3719,29.3807,29.3364,29.3452,4000.0
2012-07-30 12:30:00,33.05,33.07,33.04,33.04,1900.0,29.3452,29.363,29.3364,29.3364,1900.0
2012-07-30 12:40:00,33.04,33.13,33.04,33.13,1200.0,29.3364,29.4163,29.3364,29.4163,1200.0
2012-07-30 12:50:00,33.12,33.18,33.12,33.16,2100.0,29.4074,29.4607,29.4074,29.4429,2100.0
2012-07-30 13:00:00,33.17,33.23,33.15,33.23,900.0,29.4518,29.5051,29.434,29.5051,900.0
2012-07-30 13:10:00,33.24,33.24,33.22,33.22,1000.0,29.5139,29.5139,29.4962,29.4962,1000.0
2012-07-30 13:20:00,33.25,33.27,33.24,33.27,3000.0,29.5228,29.5406,29.5139,29.5406,3000.0
2012-07-30 13:30:00,33.24,33.3,33.24,33.25,1200.0,29.5139,29.5672,29.5139,29.5228,1200.0
2012-07-30 13:40:00,33.29,33.29,33.22,33.24,1600.0,29.5583,29.5583,29.4962,29.5139,1600.0
2012-07-30 13:50:00,33.23,33.27,33.22,33.25,4400.0,29.5051,29.5406,29.4962,29.5228,4400.0
2012-07-30 14:00:00,33.21,33.24,33.2,33.23,2300.0,29.4873,29.5139,29.4784,29.5051,2300.0
2012-07-30 14:10:00,33.23,33.24,33.21,33.22,2400.0,29.5051,29.5139,29.4873,29.4962,2400.0
2012-07-30 14:20:00,33.22,33.26,33.21,33.26,1800.0,29.4962,29.5317,29.4873,29.5317,1800.0
2012-07-30 14:30:00,33.27,33.28,33.23,33.26,3700.0,29.5406,29.5494,29.5051,29.5317,3700.0
2012-07-30 14:40:00,33.26,33.27,33.23,33.23,5300.0,29.5317,29.5406,29.5051,29.5051,5300.0
2012-07-30 14:50:00,33.23,33.23,33.21,33.21,1600.0,29.5051,29.5051,29.4873,29.4873,1600.0
2012-07-30 15:00:00,33.21,33.21,33.15,33.15,3300.0,29.4873,29.4873,29.434,29.434,3300.0
2012-07-30 15:10:00,33.13,33.15,33.11,33.15,3400.0,29.4163,29.434,29.3985,29.434,3400.0
2012-07-30 15:20:00,33.14,33.22,33.14,33.2,5200.0,29.4251,29.4962,29.4251,29.4784,5200.0
2012-07-30 15:30:00,33.2,33.24,33.16,33.16,3500.0,29.4784,29.5139,29.4429,29.4429,3500.0
2012-07-30 15:40:00,33.17,33.27,33.17,33.27,8600.0,29.4518,29.5406,29.4518,29.5406,8600.0
2012-07-30 15:50:00,33.26,33.27,33.21,33.21,43600.0,29.5317,29.5406,29.4873,29.4873,43600.0
2012-07-31 09:30:00,33.19,33.29,33.1,33.25,4100.0,29.4695,29.5583,29.3896,29.5228,4100.0
2012-07-31 09:40:00,33.21,33.32,33.18,33.18,4200.0,29.4873,29.585,29.4607,29.4607,4200.0
2012-07-31 09:50:00,33.17,33.19,33.03,33.08,10300.0,29.4518,29.4695,29.3275,29.3719,10300.0
2012-07-31 10:00:00,33.13,33.13,32.87,32.93,11300.0,29.4163,29.4163,29.1854,29.2387,11300.0
2012-07-31 10:10:00,32.97,33.05,32.97,33.05,2300.0,29.2742,29.3452,29.2742,29.3452,2300.0
2012-07-31 10:20:00,33.1,33.18,33.07,33.1,7900.0,29.3896,29.4607,29.363,29.3896,7900.0
2012-07-31 10:30:00,33.1,33.11,32.93,32.93,5800.0,29.3896,29.3985,29.2387,29.2387,5800.0
2012-07-31 10:40:00,32.94,33.01,32.84,33.0,21800.0,29.2476,29.3097,29.1588,29.3008,21800.0
2012-07-31 10:50:00,32.97,32.97,32.89,32.94,10500.0,29.2742,29.2742,29.2032,29.2476,10500.0
2012-07-31 11:00:00,32.94,33.05,32.86,33.05,32300.0,29.2476,29.3452,29.1765,29.3452,32300.0
2012-07-31 11:10:00,33.05,33.2,33.03,33.19,53100.0,29.3452,29.4784,29.3275,29.4695,53100.0
2012-07-31 11:20:00,33.19,33.31,33.19,33.24,10700.0,29.4695,29.5761,29.4695,29.5139,10700.0
2012-07-31 11:30:00,33.22,33.27,33.18,33.21,18900.0,29.4962,29.5406,29.4607,29.4873,18900.0
2012-07-31 11:40:00,33.24,33.29,33.24,33.25,9100.0,29.5139,29.5583,29.5139,29.5228,9100.0
2012-07-31 11:50:00,33.24,33.26,33.22,33.26,3400.0,29.5139,29.5317,29.4962,29.5317,3400.0
2012-07-31 12:00:00,33.23,33.23,33.05,33.11,23800.0,29.5051,29.5051,29.3452,29.3985,23800.0
2012-07-31 12:10:00,33.11,33.11,33.04,33.06,7800.0,29.3985,29.3985,29.3364,29.3541,7800.0
2012-07-31 12:20:00,33.02,33.1,33.02,33.06,3000.0,29.3186,29.3896,29.3186,29.3541,3000.0
2012-07-31 12:30:00,33.07,33.09,33.06,33.07,1700.0,29.363,29.3807,29.3541,29.363,1700.0
2012-07-31 12:40:00,33.08,33.09,33.05,33.05,3400.0,29.3719,29.3807,29.3452,29.3452,3400.0
2012-07-31 12:50:00,33.06,33.06,33.04,33.05,500.0,29.3541,29.3541,29.3364,29.3452,500.0
2012-07-31 13:00:00,33.05,33.09,33.02,33.09,4400.0,29.3452,29.3807,29.3186,29.3807,4400.0
2012-07-31 13:10:00,33.05,33.1,33.05,33.05,4200.0,29.3452,29.3896,29.3452,29.3452,4200.0
2012-07-31 13:20:00,33.03,33.13,33.03,33.11,5300.0,29.3275,29.4163,29.3275,29.3985,5300.0
2012-07-31 13:30:00,33.12,33.14,33.1,33.13,1700.0,29.4074,29.4251,29.3896,29.4163,1700.0
2012-07-31 13:40:00,33.13,33.14,33.09,33.13,3700.0,29.4163,29.4251,29.3807,29.4163,3700.0
2012-07-31 13:50:00,33.11,33.11,33.08,33.08,2200.0,29.3985,29.3985,29.3719,29.3719,2200.0
2012-07-31 14:00:00,33.08,33.12,33.05,33.1,8500.0,29.3719,29.4074,29.3452,29.3896,8500.0
2012-07-31 14:10:00,33.1,33.11,33.09,33.11,11800.0,29.3896,29.3985,29.3807,29.3985,11800.0
2012-07-31 14:20:00,33.11,33.14,33.06,33.12,8800.0,29.3985,29.4251,29.3541,29.4074,8800.0
2012-07-31 14:30:00,33.13,33.13,33.08,33.13,10300.0,29.4163,29.4163,29.3719,29.4163,10300.0
2012-07-31 14:40:00,33.13,33.19,33.12,33.19,9600.0,29.4163,29.4695,29.4074,29.4695,9600.0
2012-07-31 14:50:00,33.19,33.35,33.19,33.3,64900.0,29.4695,29.6116,29.4695,29.5672,64900.0
2012-07-31 15:00:00,33.3,33.3,33.23,33.26,6600.0,29.5672,29.5672,29.5051,29.5317,6600.0
2012-07-31 15:10:00,33.26,33.26,33.21,33.26,7200.0,29.5317,29.5317,29.4873,29.5317,7200.0
2012-07-31 15:20:00,33.26,33.29,33.21,33.28,9600.0,29.5317,29.5583,29.4873,29.5494,9600.0
2012-07-31 15:30:00,33.28,33.28,33.21,33.22,6700.0,29.5494,29.5494,29.4873,29.4962,6700.0
2012-07-31 15:40:00,33.23,33.26,33.16,33.25,16600.0,29.5051,29.5317,29.4429,29.5228,16600.0
2012-07-31 15:50:00,33.25,33.29,33.15,33.18,38700.0,29.5228,29.5583,29.434,29.4607,38700.0
2012-08-01 09:30:00,33.34,33.6,33.26,33.34,13000.0,29.6027,29.8336,29.5317,29.6027,13000.0
2012-08-01 09:40:00,33.29,33.29,33.05,33.16,5600.0,29.5583,29.5583,29.3452,29.4429,5600.0
2012-08-01 09:50:00,33.09,33.47,33.08,33.4,37200.0,29.3807,29.7182,29.3719,29.656,37200.0
2012-08-01 10:00:00,33.38,33.48,33.33,33.48,51900.0,29.6382,29.727,29.5938,29.727,51900.0
2012-08-01 10:10:00,33.45,33.45,33.3,33.39,6400.0,29.7004,29.7004,29.5672,29.6471,6400.0
2012-08-01 10:20:00,33.38,33.41,33.34,33.36,5100.0,29.6382,29.6649,29.6027,29.6205,5100.0
2012-08-01 10:30:00,33.36,33.39,33.21,33.35,11500.0,29.6205,29.6471,29.4873,29.6116,11500.0
2012-08-01 10:40:00,33.35,33.4,33.23,33.38,8700.0,29.6116,29.656,29.5051,29.6382,8700.0
2012-08-01 10:50:00,33.37,33.42,33.36,33.36,14100.0,29.6294,29.6738,29.6205,29.6205,14100.0
2012-08-01 11:00:00,33.36,33.36,33.26,33.35,27100.0,29.6205,29.6205,29.5317,29.6116,27100.0
2012-08-01 11:10:00,33.37,33.38,33.29,33.3,12300.0,29.6294,29.6382,29.5583,29.5672,12300.0
2012-08-01 11:20:00,33.32,33.32,33.18,33.31,27900.0,29.585,29.585,29.4607,29.5761,27900.0
2012-08-01 11:30:00,33.33,33.36,33.23,33.23,27600.0,29.5938,29.6205,29.5051,29.5051,27600.0
2012-08-01 11:40:00,33.28,33.32,33.23,33.23,12500.0,29.5494,29.585,29.5051,29.5051,12500.0
2012-08-01 11:50:00,33.27,33.31,33.21,33.26,55000.0,29.5406,29.5761,29.4873,29.5317,55000.0
2012-08-01 12:00:00,33.3,33.32,33.28,33.31,14000.0,29.5672,29.585,29.5494,29.5761,14000.0
2012-08-01 12:10:00,33.3,33.43,33.26,33.31,31400.0,29.5672,29.6826,29.5317,29.5761,31400.0
2012-08-01 12:20:00,33.31,33.36,33.3,33.33,4300.0,29.5761,29.6205,29.5672,29.5938,4300.0
2012-08-01 12:30:00,33.34,33.34,33.26,33.3,3500.0,29.6027,29.6027,29.5317,29.5672,3500.0
2012-08-01 12:40:00,33.3,33.33,33.27,33.33,14400.0,29.5672,29.5938,29.5406,29.5938,14400.0
2012-08-01 12:50:00,33.28,33.31,33.25,33.3,3000.0,29.5494,29.5761,29.5228,29.5672,3000.0
2012-08-01 13:00:00,33.3,33.32,33.28,33.29,3800.0,29.5672,29.585,29.5494,29.5583,3800.0
2012-08-01 13:10:00,33.3,33.34,33.28,33.34,9200.0,29.5672,29.6027,29.5494,29.6027,9200.0
2012-08-01 13:20:00,33.31,33.31,33.28,33.3,6300.0,29.5761,29.5761,29.5494,29.5672,6300.0
2012-08-01 13:30:00,33.28,33.34,33.25,33.3,8100.0,29.5494,29.6027,29.5228,29.5672,8100.0
2012-08-01 13:40:00,33.28,33.37,33.27,33.31,37600.0,29.5494,29.6294,29.5406,29.5761,37600.0
2012-08-01 13:50:00,33.3,33.37,33.15,33.18,66700.0,29.5672,29.6294,29.434,29.4607,66700.0
2012-08-01 14:00:00,33.2,33.26,33.18,33.23,26500.0,29.4784,29.5317,29.4607,29.5051,26500.0
2012-08-01 14:10:00,33.19,33.32,33.14,33.22,30400.0,29.4695,29.585,29.4251,29.4962,30400.0
2012-08-01 14:20:00,33.21,33.25,33.15,33.19,7800.0,29.4873,29.5228,29.434,29.4695,7800.0
2012-08-01 14:30:00,33.23,33.26,33.18,33.26,9300.0,29.5051,29.5317,29.4607,29.5317,9300.0
2012-08-01 14:40:00,33.22,33.29,33.19,33.25,21000.0,29.4962,29.5583,29.4695,29.5228,21000.0
2012-08-01 14:50:00,33.29,33.29,33.22,33.25,4700.0,29.5583,29.5583,29.4962,29.5228,4700.0
2012-08-01 15:00:00,33.24,33.3,33.2,33.24,13700.0,29.5139,29.5672,29.4784,29.5139,13700.0
2012-08-01 15:10:00,33.21,33.28,33.21,33.28,13100.0,29.4873,29.5494,29.4873,29.5494,13100.0
2012-08-01 15:20:00,33.28,33.33,33.22,33.31,8400.0,29.5494,29.5938,29.4962,29.5761,8400.0
2012-08-01 15:30:00,33.31,33.31,33.21,33.22,42700.0,29.5761,29.5761,29.4873,29.4962,42700.0
2012-08-01 15:40:00,33.23,33.32,33.18,33.32,26200.0,29.5051,29.585,29.4607,29.585,26200.0
2012-08-01 15:50:00,33.32,33.32,33.21,33.31,88500.0,29.585,29.585,29.4873,29.5761,88500.0
2012-08-02 09:30:00,33.4,33.4,32.25,33.18,31200.0,29.656,29.656,28.6349,29.4607,31200.0
2012-08-02 09:40:00,33.17,33.18,33.07,33.09,5200.0,29.4518,29.4607,29.363,29.3807,5200.0
2012-08-02 09:50:00,33.06,33.08,32.41,32.65,63000.0,29.3541,29.3719,28.777,28.9901,63000.0
2012-08-02 10:00:00,32.63,32.93,32.56,32.93,9500.0,28.9723,29.2387,28.9102,29.2387,9500.0
2012-08-02 10:10:00,32.92,32.99,32.62,32.63,20600.0,29.2298,29.292,28.9634,28.9723,20600.0
2012-08-02 10:20:00,32.67,32.81,32.43,32.77,12400.0,29.0078,29.1321,28.7947,29.0966,12400.0
2012-08-02 10:30:00,32.84,33.0,32.75,32.84,11500.0,29.1588,29.3008,29.0789,29.1588,11500.0
2012-08-02 10:40:00,32.84,33.06,32.84,33.0,16700.0,29.1588,29.3541,29.1588,29.3008,16700.0
2012-08-02 10:50:00,32.98,32.99,32.88,32.88,7700.0,29.2831,29.292,29.1943,29.1943,7700.0
2012-08-02 11:00:00,32.88,32.96,32.8,32.83,12700.0,29.1943,29.2653,29.1233,29.1499,12700.0
2012-08-02 11:10:00,32.85,32.9,32.72,32.77,8700.0,29.1677,29.212,29.0522,29.0966,8700.0
2012-08-02 11:20:00,32.76,33.08,32.76,32.84,124900.0,29.0877,29.3719,29.0877,29.1588,124900.0
2012-08-02 11:30:00,32.84,32.88,32.71,32.74,15400.0,29.1588,29.1943,29.0433,29.07,15400.0
2012-08-02 11:40:00,32.74,33.02,32.69,32.91,101500.0,29.07,29.3186,29.0256,29.2209,101500.0
2012-08-02 11:50:00,32.88,32.89,32.57,32.67,13600.0,29.1943,29.2032,28.919,29.0078,13600.0
2012-08-02 12:00:00,32.68,32.71,32.27,32.28,18500.0,29.0167,29.0433,28.6527,28.6615,18500.0
2012-08-02 12:10:00,32.28,32.58,32.14,32.49,38200.0,28.6615,28.9279,28.5372,28.848,38200.0
2012-08-02 12:20:00,32.48,32.54,32.3,32.3,8900.0,28.8391,28.8924,28.6793,28.6793,8900.0
2012-08-02 12:30:00,32.32,32.38,32.22,32.36,94200.0,28.6971,28.7503,28.6083,28.7326,94200.0
2012-08-02 12:40:00,32.36,32.58,32.36,32.55,19000.0,28.7326,28.9279,28.7326,28.9013,19000.0
2012-08-02 12:50:00,32.55,32.7,32.52,32.7,64900.0,28.9013,29.0345,28.8746,29.0345,64900.0
2012-08-02 13:00:00,32.69,32.77,32.63,32.7,15500.0,29.0256,29.0966,28.9723,29.0345,15500.0
2012-08-02 13:10:00,32.75,32.75,32.41,32.41,7500.0,29.0789,29.0789,28.777,28.777,7500.0
2012-08-02 13:20:00,32.44,32.44,32.23,32.23,12100.0,28.8036,28.8036,28.6172,28.6172,12100.0
2012-08-02 13:30:00,32.24,32.5,32.13,32.35,112100.0,28.626,28.8569,28.5284,28.7237,112100.0
2012-08-02 13:40:00,32.32,32.46,32.24,32.34,98800.0,28.6971,28.8214,28.626,28.7148,98800.0
2012-08-02 13:50:00,32.34,32.55,32.29,32.34,36700.0,28.7148,28.9013,28.6704,28.7148,36700.0
2012-08-02 14:00:00,32.35,32.45,32.3,32.34,23500.0,28.7237,28.8125,28.6793,28.7148,23500.0
2012-08-02 14:10:00,32.36,32.52,32.3,32.45,67500.0,28.7326,28.8746,28.6793,28.8125,67500.0
2012-08-02 14:20:00,32.44,32.46,32.33,32.38,54400.0,28.8036,28.8214,28.7059,28.7503,54400.0
2012-08-02 14:30:00,32.37,32.4,32.16,32.29,101000.0,28.7415,28.7681,28.555,28.6704,101000.0
2012-08-02 14:40:00,32.28,32.28,32.14,32.22,19600.0,28.6615,28.6615,28.5372,28.6083,19600.0
2012-08-02 14:50:00,32.24,32.3,32.15,32.15,17800.0,28.626,28.6793,28.5461,28.5461,17800.0
2012-08-02 15:00:00,32.15,32.26,32.15,32.25,61600.0,28.5461,28.6438,28.5461,28.6349,61600.0
2012-08-02 15:10:00,32.24,32.32,32.19,32.25,38000.0,28.626,28.6971,28.5816,28.6349,38000.0
2012-08-02 15:20:00,32.24,32.47,32.16,32.29,96100.0,28.626,28.8302,28.555,28.6704,96100.0
2012-08-02 15:30:00,32.29,32.29,32.03,32.19,78000.0,28.6704,28.6704,28.4396,28.5816,78000.0
2012-08-02 15:40:00,32.21,32.23,32.05,32.06,70700.0,28.5994,28.6172,28.4573,28.4662,70700.0
2012-08-02 15:50:00,32.06,32.54,31.97,32.24,158200.0,28.4662,28.8924,28.3863,28.626,158200.0
2012-08-03 09:30:00,32.7,33.64,32.7,33.18,23800.0,29.0345,29.8691,29.0345,29.4607,23800.0
2012-08-03 09:40:00,33.18,33.18,32.52,32.82,39200.0,29.4607,29.4607,28.8746,29.141,39200.0
2012-08-03 09:50:00,32.78,32.81,32.63,32.69,13500.0,29.1055,29.1321,28.9723,29.0256,13500.0
2012-08-03 10:00:00,32.71,32.98,32.71,32.96,9700.0,29.0433,29.2831,29.0433,29.2653,9700.0
2012-08-03 10:10:00,32.93,32.96,32.88,32.91,8100.0,29.2387,29.2653,29.1943,29.2209,8100.0
2012-08-03 10:20:00,32.92,33.03,32.91,32.96,5600.0,29.2298,29.3275,29.2209,29.2653,5600.0
2012-08-03 10:30:00,32.99,33.08,32.99,33.08,8000.0,29.292,29.3719,29.292,29.3719,8000.0
2012-08-03 10:40:00,33.07,33.11,32.9,32.95,12200.0,29.363,29.3985,29.212,29.2564,12200.0
2012-08-03 10:50:00,32.97,33.03,32.93,33.0,10900.0,29.2742,29.3275,29.2387,29.3008,10900.0
2012-08-03 11:00:00,33.0,33.02,32.94,33.02,11100.0,29.3008,29.3186,29.2476,29.3186,11100.0
2012-08-03 11:10:00,33.01,33.11,33.01,33.1,5900.0,29.3097,29.3985,29.3097,29.3896,5900.0
2012-08-03 11:20:00,33.09,33.22,33.08,33.18,11700.0,29.3807,29.4962,29.3719,29.4607,11700.0
2012-08-03 11:30:00,33.17,33.26,33.12,33.18,10800.0,29.4518,29.5317,29.4074,29.4607,10800.0
2012-08-03 11:40:00,33.19,33.24,33.1,33.22,11900.0,29.4695,29.5139,29.3896,29.4962,11900.0
2012-08-03 11:50:00,33.23,33.3,33.23,33.25,11900.0,29.5051,29.5672,29.5051,29.5228,11900.0
2012-08-03 12:00:00,33.26,33.26,33.13,33.13,5700.0,29.5317,29.5317,29.4163,29.4163,5700.0
2012-08-03 12:10:00,33.12,33.12,33.0,33.02,5900.0,29.4074,29.4074,29.3008,29.3186,5900.0
2012-08-03 12:20:00,33.02,33.03,33.01,33.03,2800.0,29.3186,29.3275,29.3097,29.3275,2800.0
2012-08-03 12:30:00,33.03,33.05,32.97,32.99,4900.0,29.3275,29.3452,29.2742,29.292,4900.0
2012-08-03 12:40:00,33.0,33.04,32.99,33.02,3400.0,29.3008,29.3364,29.292,29.3186,3400.0
2012-08-03 12:50:00,33.02,33.06,33.01,33.06,6400.0,29.3186,29.3541,29.3097,29.3541,6400.0
2012-08-03 13:00:00,33.07,33.12,33.05,33.05,5500.0,29.363,29.4074,29.3452,29.3452,5500.0
2012-08-03 13:10:00,33.01,33.05,32.99,33.01,12400.0,29.3097,29.3452,29.292,29.3097,12400.0
2012-08-03 13:20:00,33.0,33.05,32.96,33.01,6600.0,29.3008,29.3452,29.2653,29.3097,6600.0
2012-08-03 13:30:00,33.01,33.08,33.01,33.07,4200.0,29.3097,29.3719,29.3097,29.363,4200.0
2012-08-03 13:40:00,33.08,33.08,32.98,33.01,8800.0,29.3719,29.3719,29.2831,29.3097,8800.0
2012-08-03 13:50:00,33.01,33.02,32.98,32.98,9600.0,29.3097,29.3186,29.2831,29.2831,9600.0
2012-08-03 14:00:00,32.99,33.06,32.99,33.05,6300.0,29.292,29.3541,29.292,29.3452,6300.0
2012-08-03 14:10:00,33.06,33.08,33.04,33.05,8400.0,29.3541,29.3719,29.3364,29.3452,8400.0
2012-08-03 14:20:00,33.06,33.08,33.02,33.03,8600.0,29.3541,29.3719,29.3186,29.3275,8600.0
2012-08-03 14:30:00,33.04,33.1,33.02,33.09,23000.0,29.3364,29.3896,29.3186,29.3807,23000.0
2012-08-03 14:40:00,33.06,33.11,33.04,33.11,7400.0,29.3541,29.3985,29.3364,29.3985,7400.0
2012-08-03 14:50:00,33.11,33.11,33.06,33.09,6400.0,29.3985,29.3985,29.3541,29.3807,6400.0
2012-08-03 15:00:00,33.11,33.2,33.1,33.18,12700.0,29.3985,29.4784,29.3896,29.4607,12700.0
2012-08-03 15:10:00,33.15,33.17,33.04,33.08,9500.0,29.434,29.4518,29.3364,29.3719,9500.0
2012-08-03 15:20:00,33.09,33.14,33.08,33.13,11600.0,29.3807,29.4251,29.3719,29.4163,11600.0
2012-08-03 15:30:00,33.11,33.13,33.03,33.11,23400.0,29.3985,29.4163,29.3275,29.3985,23400.0
2012-08-03 15:40:00,33.11,33.3,33.11,33.26,24200.0,29.3985,29.5672,29.3985,29.5317,24200.0
2012-08-03 15:50:00,33.26,33.32,33.23,33.29,92000.0,29.5317,29.585,29.5051,29.5583,92000.0
2012-08-06 09:30:00,33.25,33.3,32.92,33.26,19300.0,29.5228,29.5672,29.2298,29.5317,19300.0
2012-08-06 09:40:00,33.25,33.34,33.17,33.25,32900.0,29.5228,29.6027,29.4518,29.5228,32900.0
2012-08-06 09:50:00,33.27,33.29,33.23,33.25,5400.0,29.5406,29.5583,29.5051,29.5228,5400.0
2012-08-06 10:00:00,33.27,33.35,33.25,33.28,6400.0,29.5406,29.6116,29.5228,29.5494,6400.0
2012-08-06 10:10:00,33.26,33.39,33.26,33.39,8100.0,29.5317,29.6471,29.5317,29.6471,8100.0
2012-08-06 10:20:00,33.39,33.46,33.39,33.4,6300.0,29.6471,29.7093,29.6471,29.656,6300.0
2012-08-06 10:30:00,33.4,33.5,33.4,33.43,11300.0,29.656,29.7448,29.656,29.6826,11300.0
2012-08-06 10:40:00,33.42,33.43,33.39,33.4,9000.0,29.6738,29.6826,29.6471,29.656,9000.0
2012-08-06 10:50:00,33.39,33.44,33.39,33.4,9100.0,29.6471,29.6915,29.6471,29.656,9100.0
2012-08-06 11:00:00,33.39,33.4,33.36,33.37,8100.0,29.6471,29.656,29.6205,29.6294,8100.0
2012-08-06 11:10:00,33.37,33.46,33.37,33.39,17700.0,29.6294,29.7093,29.6294,29.6471,17700.0
2012-08-06 11:20:00,33.4,33.49,33.34,33.34,13800.0,29.656,29.7359,29.6027,29.6027,13800.0
2012-08-06 11:30:00,33.37,33.47,33.34,33.41,15500.0,29.6294,29.7182,29.6027,29.6649,15500.0
2012-08-06 11:40:00,33.42,33.46,33.32,33.45,8300.0,29.6738,29.7093,29.585,29.7004,8300.0
2012-08-06 11:50:00,33.45,33.46,33.33,33.33,6200.0,29.7004,29.7093,29.5938,29.5938,6200.0
2012-08-06 12:00:00,33.35,33.39,33.28,33.28,5400.0,29.6116,29.6471,29.5494,29.5494,5400.0
2012-08-06 12:10:00,33.3,33.36,33.3,33.3,6200.0,29.5672,29.6205,29.5672,29.5672,6200.0
2012-08-06 12:20:00,33.32,33.38,33.3,33.31,6200.0,29.585,29.6382,29.5672,29.5761,6200.0
2012-08-06 12:30:00,33.32,33.4,33.31,33.4,6500.0,29.585,29.656,29.5761,29.656,6500.0
2012-08-06 12:40:00,33.4,33.43,33.39,33.43,7400.0,29.656,29.6826,29.6471,29.6826,7400.0
2012-08-06 12:50:00,33.44,33.52,33.43,33.45,16500.0,29.6915,29.7625,29.6826,29.7004,16500.0
2012-08-06 13:00:00,33.45,33.49,33.38,33.47,11500.0,29.7004,29.7359,29.6382,29.7182,11500.0
2012-08-06 13:10:00,33.47,33.49,33.46,33.49,5600.0,29.7182,29.7359,29.7093,29.7359,5600.0
2012-08-06 13:20:00,33.48,33.48,33.38,33.4,6000.0,29.727,29.727,29.6382,29.656,6000.0
2012-08-06 13:30:00,33.4,33.45,33.4,33.4,6300.0,29.656,29.7004,29.656,29.656,6300.0
2012-08-06 13:40:00,33.42,33.44,33.4,33.4,5000.0,29.6738,29.6915,29.656,29.656,5000.0
2012-08-06 13:50:00,33.41,33.5,33.39,33.45,19600.0,29.6649,29.7448,29.6471,29.7004,19600.0
2012-08-06 14:00:00,33.46,33.49,33.42,33.43,16400.0,29.7093,29.7359,29.6738,29.6826,16400.0
2012-08-06 14:10:00,33.44,33.47,33.4,33.41,5800.0,29.6915,29.7182,29.656,29.6649,5800.0
2012-08-06 14:20:00,33.43,33.46,33.42,33.46,5700.0,29.6826,29.7093,29.6738,29.7093,5700.0
2012-08-06 14:30:00,33.45,33.46,33.42,33.45,6400.0,29.7004,29.7093,29.6738,29.7004,6400.0
2012-08-06 14:40:00,33.41,33.46,33.4,33.46,5200.0,29.6649,29.7093,29.656,29.7093,5200.0
2012-08-06 14:50:00,33.45,33.45,33.38,33.44,7400.0,29.7004,29.7004,29.6382,29.6915,7400.0
2012-08-06 15:00:00,33.38,33.46,33.38,33.43,10700.0,29.6382,29.7093,29.6382,29.6826,10700.0
2012-08-06 15:10:00,33.44,33.45,33.41,33.44,11600.0,29.6915,29.7004,29.6649,29.6915,11600.0
2012-08-06 15:20:00,33.43,33.46,33.4,33.44,10900.0,29.6826,29.7093,29.656,29.6915,10900.0
2012-08-06 15:30:00,33.46,33.46,33.42,33.44,10800.0,29.7093,29.7093,29.6738,29.6915,10800.0
2012-08-06 15:40:00,33.44,33.45,33.38,33.45,31600.0,29.6915,29.7004,29.6382,29.7004,31600.0
2012-08-06 15:50:00,33.44,33.55,33.42,33.44,82700.0,29.6915,29.7892,29.6738,29.6915,82700.0
2012-08-07 09:30:00,33.56,33.73,33.55,33.56,6000.0,29.7981,29.949,29.7892,29.7981,6000.0
2012-08-07 09:40:00,33.59,33.75,33.59,33.61,2800.0,29.8247,29.9668,29.8247,29.8425,2800.0
2012-08-07 09:50:00,33.65,33.73,33.56,33.64,26700.0,29.878,29.949,29.7981,29.8691,26700.0
2012-08-07 10:00:00,33.65,33.77,33.6,33.7,6200.0,29.878,29.9845,29.8336,29.9224,6200.0
2012-08-07 10:10:00,33.74,33.89,33.74,33.81,5400.0,29.9579,30.0911,29.9579,30.02,5400.0
2012-08-07 10:20:00,33.84,33.89,33.84,33.89,1400.0,30.0467,30.0911,30.0467,30.0911,1400.0
2012-08-07 10:30:00,33.85,33.89,33.71,33.83,12200.0,30.0556,30.0911,29.9312,30.0378,12200.0
2012-08-07 10:40:00,33.82,33.92,33.82,33.92,5700.0,30.0289,30.1177,30.0289,30.1177,5700.0
2012-08-07 10:50:00,33.94,33.98,33.93,33.93,6200.0,30.1355,30.171,30.1266,30.1266,6200.0
2012-08-07 11:00:00,33.94,34.0,33.93,33.96,5300.0,30.1355,30.1887,30.1266,30.1532,5300.0
2012-08-07 11:10:00,33.98,34.0,33.89,33.92,3800.0,30.171,30.1887,30.0911,30.1177,3800.0
2012-08-07 11:20:00,33.91,33.99,33.9,33.98,14200.0,30.1088,30.1799,30.1,30.171,14200.0
2012-08-07 11:30:00,33.95,34.2,33.95,34.2,9100.0,30.1443,30.3663,30.1443,30.3663,9100.0
2012-08-07 11:40:00,34.21,34.34,34.2,34.28,5600.0,30.3752,30.4906,30.3663,30.4374,5600.0
2012-08-07 11:50:00,34.28,34.39,34.23,34.25,10600.0,30.4374,30.535,30.393,30.4107,10600.0
2012-08-07 12:00:00,34.28,34.37,34.23,34.37,11600.0,30.4374,30.5173,30.393,30.5173,11600.0
2012-08-07 12:10:00,34.36,34.5,34.36,34.46,16300.0,30.5084,30.6327,30.5084,30.5972,16300.0
2012-08-07 12:20:00,34.46,34.5,34.46,34.5,11600.0,30.5972,30.6327,30.5972,30.6327,11600.0
2012-08-07 12:30:00,34.5,34.58,34.46,34.55,30500.0,30.6327,30.7037,30.5972,30.6771,30500.0
2012-08-07 12:40:00,34.54,34.55,34.48,34.51,12900.0,30.6682,30.6771,30.6149,30.6416,12900.0
2012-08-07 12:50:00,34.5,34.52,34.46,34.51,11800.0,30.6327,30.6505,30.5972,30.6416,11800.0
2012-08-07 13:00:00,34.51,34.54,34.48,34.54,14800.0,30.6416,30.6682,30.6149,30.6682,14800.0
2012-08-07 13:10:00,34.54,34.67,34.53,34.64,18400.0,30.6682,30.7836,30.6593,30.757,18400.0
2012-08-07 13:20:00,34.64,34.65,34.63,34.63,4100.0,30.757,30.7659,30.7481,30.7481,4100.0
2012-08-07 13:30:00,34.63,34.63,34.5,34.52,15800.0,30.7481,30.7481,30.6327,30.6505,15800.0
2012-08-07 13:40:00,34.52,34.59,34.51,34.58,9100.0,30.6505,30.7126,30.6416,30.7037,9100.0
2012-08-07 13:50:00,34.59,34.64,34.59,34.64,4700.0,30.7126,30.757,30.7126,30.757,4700.0
2012-08-07 14:00:00,34.64,34.68,34.63,34.67,9000.0,30.757,30.7925,30.7481,30.7836,9000.0
2012-08-07 14:10:00,34.68,34.68,34.64,34.67,9400.0,30.7925,30.7925,30.757,30.7836,9400.0
2012-08-07 14:20:00,34.67,34.67,34.57,34.58,8400.0,30.7836,30.7836,30.6948,30.7037,8400.0
2012-08-07 14:30:00,34.58,34.69,34.58,34.69,6900.0,30.7037,30.8014,30.7037,30.8014,6900.0
2012-08-07 14:40:00,34.69,34.71,34.69,34.7,7400.0,30.8014,30.8192,30.8014,30.8103,7400.0
2012-08-07 14:50:00,34.7,34.72,34.7,34.72,4800.0,30.8103,30.828,30.8103,30.828,4800.0
2012-08-07 15:00:00,34.72,34.72,34.53,34.54,27000.0,30.828,30.828,30.6593,30.6682,27000.0
2012-08-07 15:10:00,34.54,34.65,34.54,34.62,24600.0,30.6682,30.7659,30.6682,30.7392,24600.0
2012-08-07 15:20:00,34.62,34.83,34.61,34.79,24900.0,30.7392,30.9257,30.7304,30.8902,24900.0
2012-08-07 15:30:00,34.79,34.81,34.69,34.74,43500.0,30.8902,30.9079,30.8014,30.8458,43500.0
2012-08-07 15:40:00,34.74,34.86,34.7,34.83,41200.0,30.8458,30.9523,30.8103,30.9257,41200.0
2012-08-07 15:50:00,34.83,34.88,34.76,34.79,91300.0,30.9257,30.9701,30.8635,30.8902,91300.0
2012-08-08 09:30:00,34.62,34.77,34.59,34.77,8500.0,30.7392,30.8724,30.7126,30.8724,8500.0
2012-08-08 09:40:00,34.72,34.77,34.63,34.64,7800.0,30.828,30.8724,30.7481,30.757,7800.0
2012-08-08 09:50:00,34.62,34.87,34.62,34.82,10400.0,30.7392,30.9612,30.7392,30.9168,10400.0
2012-08-08 10:00:00,34.83,34.94,34.83,34.93,8200.0,30.9257,31.0234,30.9257,31.0145,8200.0
2012-08-08 10:10:00,34.89,34.92,34.79,34.8,19500.0,30.979,31.0056,30.8902,30.8991,19500.0
2012-08-08 10:20:00,34.83,34.83,34.75,34.79,5800.0,30.9257,30.9257,30.8547,30.8902,5800.0
2012-08-08 10:30:00,34.77,34.83,34.73,34.82,7800.0,30.8724,30.9257,30.8369,30.9168,7800.0
2012-08-08 10:40:00,34.82,34.82,34.78,34.81,6400.0,30.9168,30.9168,30.8813,30.9079,6400.0
2012-08-08 10:50:00,34.8,34.92,34.79,34.91,5500.0,30.8991,31.0056,30.8902,30.9967,5500.0
2012-08-08 11:00:00,34.93,34.93,34.78,34.88,22000.0,31.0145,31.0145,30.8813,30.9701,22000.0
2012-08-08 11:10:00,34.86,34.99,34.85,34.96,19200.0,30.9523,31.0678,30.9435,31.0411,19200.0
2012-08-08 11:20:00,34.96,35.0,34.96,35.0,5000.0,31.0411,31.0766,31.0411,31.0766,5000.0
2012-08-08 11:30:00,35.0,35.2,34.99,35.17,27600.0,31.0766,31.2542,31.0678,31.2276,27600.0
2012-08-08 11:40:00,35.17,35.18,35.02,35.03,5000.0,31.2276,31.2365,31.0944,31.1033,5000.0
2012-08-08 11:50:00,35.03,35.05,35.0,35.01,6600.0,31.1033,31.121,31.0766,31.0855,6600.0
2012-08-08 12:00:00,35.02,35.17,34.96,35.13,11000.0,31.0944,31.2276,31.0411,31.1921,11000.0
2012-08-08 12:10:00,35.14,35.14,34.99,35.07,7100.0,31.201,31.201,31.0678,31.1388,7100.0
2012-08-08 12:20:00,35.07,35.11,35.02,35.05,5000.0,31.1388,31.1743,31.0944,31.121,5000.0
2012-08-08 12:30:00,35.02,35.06,34.99,35.02,4300.0,31.0944,31.1299,31.0678,31.0944,4300.0
2012-08-08 12:40:00,35.03,35.03,34.93,35.0,7700.0,31.1033,31.1033,31.0145,31.0766,7700.0
2012-08-08 12:50:00,34.98,35.05,34.96,35.04,7100.0,31.0589,31.121,31.0411,31.1122,7100.0
2012-08-08 13:00:00,35.06,35.06,34.99,35.0,2500.0,31.1299,31.1299,31.0678,31.0766,2500.0
2012-08-08 13:10:00,35.0,35.01,34.98,35.0,4800.0,31.0766,31.0855,31.0589,31.0766,4800.0
2012-08-08 13:20:00,35.0,35.04,34.97,35.01,4600.0,31.0766,31.1122,31.05,31.0855,4600.0
2012-08-08 13:30:00,35.04,35.06,34.99,35.03,4400.0,31.1122,31.1299,31.0678,31.1033,4400.0
2012-08-08 13:40:00,35.02,35.02,34.96,35.0,4600.0,31.0944,31.0944,31.0411,31.0766,4600.0
2012-08-08 13:50:00,35.0,35.02,34.97,35.01,6100.0,31.0766,31.0944,31.05,31.0855,6100.0
2012-08-08 14:00:00,35.02,35.03,34.97,35.01,6600.0,31.0944,31.1033,31.05,31.0855,6600.0
2012-08-08 14:10:00,35.0,35.03,34.97,34.99,7100.0,31.0766,31.1033,31.05,31.0678,7100.0
2012-08-08 14:20:00,34.98,35.03,34.98,35.0,6800.0,31.0589,31.1033,31.0589,31.0766,6800.0
2012-08-08 14:30:00,35.03,35.03,34.98,35.0,9400.0,31.1033,31.1033,31.0589,31.0766,9400.0
2012-08-08 14:40:00,35.0,35.04,34.95,34.95,11300.0,31.0766,31.1122,31.0322,31.0322,11300.0
2012-08-08 14:50:00,34.96,35.02,34.92,35.02,12100.0,31.0411,31.0944,31.0056,31.0944,12100.0
2012-08-08 15:00:00,35.01,35.01,34.97,35.0,12400.0,31.0855,31.0855,31.05,31.0766,12400.0
2012-08-08 15:10:00,34.99,35.03,34.97,35.0,16400.0,31.0678,31.1033,31.05,31.0766,16400.0
2012-08-08 15:20:00,34.99,35.01,34.98,35.0,16900.0,31.0678,31.0855,31.0589,31.0766,16900.0
2012-08-08 15:30:00,35.0,35.01,34.99,34.99,21200.0,31.0766,31.0855,31.0678,31.0678,21200.0
2012-08-08 15:40:00,34.99,35.05,34.92,35.03,25700.0,31.0678,31.121,31.0056,31.1033,25700.0
2012-08-08 15:50:00,35.04,35.1,34.99,35.07,48300.0,31.1122,31.1654,31.0678,31.1388,48300.0
2012-08-09 09:30:00,35.01,35.1,35.01,35.1,2000.0,31.0855,31.1654,31.0855,31.1654,2000.0
2012-08-09 09:40:00,35.19,35.32,35.09,35.12,12900.0,31.2453,31.3608,31.1566,31.1832,12900.0
2012-08-09 09:50:00,35.07,35.12,35.07,35.11,7000.0,31.1388,31.1832,31.1388,31.1743,7000.0
2012-08-09 10:00:00,35.11,35.13,35.08,35.13,1000.0,31.1743,31.1921,31.1477,31.1921,1000.0
2012-08-09 10:10:00,35.11,35.16,35.1,35.16,2300.0,31.1743,31.2187,31.1654,31.2187,2300.0
2012-08-09 10:20:00,35.17,35.19,35.14,35.16,1200.0,31.2276,31.2453,31.201,31.2187,1200.0
2012-08-09 10:30:00,35.12,35.2,35.08,35.2,2500.0,31.1832,31.2542,31.1477,31.2542,2500.0
2012-08-09 10:40:00,35.17,35.17,35.07,35.14,6100.0,31.2276,31.2276,31.1388,31.201,6100.0
2012-08-09 10:50:00,35.15,35.22,35.13,35.16,18100.0,31.2098,31.272,31.1921,31.2187,18100.0
2012-08-09 11:00:00,35.15,35.18,35.09,35.15,6600.0,31.2098,31.2365,31.1566,31.2098,6600.0
2012-08-09 11:10:00,35.14,35.14,35.08,35.09,7600.0,31.201,31.201,31.1477,31.1566,7600.0
2012-08-09 11:20:00,35.1,35.12,35.06,35.08,6400.0,31.1654,31.1832,31.1299,31.1477,6400.0
2012-08-09 11:30:00,35.08,35.12,35.08,35.09,5300.0,31.1477,31.1832,31.1477,31.1566,5300.0
2012-08-09 11:40:00,35.08,35.1,35.0,35.05,15200.0,31.1477,31.1654,31.0766,31.121,15200.0
2012-08-09 11:50:00,35.06,35.08,35.02,35.03,5100.0,31.1299,31.1477,31.0944,31.1033,5100.0
2012-08-09 12:00:00,35.05,35.08,35.01,35.05,3100.0,31.121,31.1477,31.0855,31.121,3100.0
2012-08-09 12:10:00,35.05,35.07,35.04,35.06,1600.0,31.121,31.1388,31.1122,31.1299,1600.0
2012-08-09 12:20:00,35.04,35.05,35.02,35.05,4000.0,31.1122,31.121,31.0944,31.121,4000.0
2012-08-09 12:30:00,35.05,35.09,35.04,35.07,3200.0,31.121,31.1566,31.1122,31.1388,3200.0
2012-08-09 12:40:00,35.05,35.11,35.05,35.07,1600.0,31.121,31.1743,31.121,31.1388,1600.0
2012-08-09 12:50:00,35.05,35.1,35.05,35.05,1600.0,31.121,31.1654,31.121,31.121,1600.0
2012-08-09 13:00:00,35.07,35.12,35.06,35.1,2300.0,31.1388,31.1832,31.1299,31.1654,2300.0
2012-08-09 13:10:00,35.09,35.1,35.03,35.05,3700.0,31.1566,31.1654,31.1033,31.121,3700.0
2012-08-09 13:20:00,35.04,35.06,35.02,35.04,2100.0,31.1122,31.1299,31.0944,31.1122,2100.0
2012-08-09 13:30:00,35.04,35.06,34.99,35.06,6000.0,31.1122,31.1299,31.0678,31.1299,6000.0
2012-08-09 13:40:00,35.05,35.07,34.98,34.99,4200.0,31.121,31.1388,31.0589,31.0678,4200.0
2012-08-09 13:50:00,34.99,35.07,34.97,35.02,21000.0,31.0678,31.1388,31.05,31.0944,21000.0
2012-08-09 14:00:00,35.0,35.01,34.93,34.93,6200.0,31.0766,31.0855,31.0145,31.0145,6200.0
2012-08-09 14:10:00,34.94,35.0,34.91,35.0,6100.0,31.0234,31.0766,30.9967,31.0766,6100.0
2012-08-09 14:20:00,34.99,34.99,34.95,34.95,3300.0,31.0678,31.0678,31.0322,31.0322,3300.0
2012-08-09 14:30:00,34.95,34.98,34.93,34.98,12400.0,31.0322,31.0589,31.0145,31.0589,12400.0
2012-08-09 14:40:00,34.96,34.98,34.94,34.97,4000.0,31.0411,31.0589,31.0234,31.05,4000.0
2012-08-09 14:50:00,34.95,34.98,34.94,34.96,7100.0,31.0322,31.0589,31.0234,31.0411,7100.0
2012-08-09 15:00:00,34.96,35.01,34.94,34.98,22700.0,31.0411,31.0855,31.0234,31.0589,22700.0
2012-08-09 15:10:00,34.96,35.02,34.96,35.0,19400.0,31.0411,31.0944,31.0411,31.0766,19400.0
2012-08-09 15:20:00,35.0,35.02,34.99,35.02,8500.0,31.0766,31.0944,31.0678,31.0944,8500.0
2012-08-09 15:30:00,35.0,35.02,35.0,35.0,7300.0,31.0766,31.0944,31.0766,31.0766,7300.0
2012-08-09 15:40:00,35.01,35.03,34.99,35.02,18000.0,31.0855,31.1033,31.0678,31.0944,18000.0
2012-08-09 15:50:00,35.03,35.09,35.01,35.07,36800.0,31.1033,31.1566,31.0855,31.1388,36800.0
2012-08-10 09:30:00,34.9,35.0,34.87,35.0,5000.0,30.9879,31.0766,30.9612,31.0766,5000.0
2012-08-10 09:40:00,34.99,35.33,34.97,35.18,12800.0,31.0678,31.3697,31.05,31.2365,12800.0
2012-08-10 09:50:00,35.19,35.19,35.08,35.11,4300.0,31.2453,31.2453,31.1477,31.1743,4300.0
2012-08-10 10:00:00,35.09,35.09,35.0,35.0,3800.0,31.1566,31.1566,31.0766,31.0766,3800.0
2012-08-10 10:10:00,35.02,35.17,35.02,35.15,4300.0,31.0944,31.2276,31.0944,31.2098,4300.0
2012-08-10 10:20:00,35.15,35.19,35.13,35.15,3200.0,31.2098,31.2453,31.1921,31.2098,3200.0
2012-08-10 10:30:00,35.16,35.23,35.16,35.17,4300.0,31.2187,31.2809,31.2187,31.2276,4300.0
2012-08-10 10:40:00,35.18,35.26,35.18,35.26,3300.0,31.2365,31.3075,31.2365,31.3075,3300.0
2012-08-10 10:50:00,35.2,35.22,35.16,35.18,3800.0,31.2542,31.272,31.2187,31.2365,3800.0
2012-08-10 11:00:00,35.19,35.2,35.13,35.19,8200.0,31.2453,31.2542,31.1921,31.2453,8200.0
2012-08-10 11:10:00,35.14,35.2,35.13,35.17,5500.0,31.201,31.2542,31.1921,31.2276,5500.0
2012-08-10 11:20:00,35.15,35.22,35.14,35.19,3900.0,31.2098,31.272,31.201,31.2453,3900.0
2012-08-10 11:30:00,35.18,35.19,35.15,35.18,3500.0,31.2365,31.2453,31.2098,31.2365,3500.0
2012-08-10 11:40:00,35.22,35.25,35.19,35.21,4600.0,31.272,31.2986,31.2453,31.2631,4600.0
2012-08-10 11:50:00,35.23,35.3,35.19,35.23,3400.0,31.2809,31.343,31.2453,31.2809,3400.0
2012-08-10 12:00:00,35.23,35.23,35.22,35.22,600.0,31.2809,31.2809,31.272,31.272,600.0
2012-08-10 12:10:00,35.19,35.24,35.18,35.24,5000.0,31.2453,31.2897,31.2365,31.2897,5000.0
2012-08-10 12:20:00,35.23,35.26,35.21,35.26,6100.0,31.2809,31.3075,31.2631,31.3075,6100.0
2012-08-10 12:30:00,35.29,35.31,35.25,35.29,9600.0,31.3341,31.3519,31.2986,31.3341,9600.0
2012-08-10 12:40:00,35.31,35.31,35.29,35.3,4300.0,31.3519,31.3519,31.3341,31.343,4300.0
2012-08-10 12:50:00,35.3,35.4,35.29,35.33,7900.0,31.343,31.4318,31.3341,31.3697,7900.0
2012-08-10 13:00:00,35.31,35.31,35.22,35.25,3400.0,31.3519,31.3519,31.272,31.2986,3400.0
2012-08-10 13:10:00,35.25,35.3,35.23,35.28,4800.0,31.2986,31.343,31.2809,31.3253,4800.0
2012-08-10 13:20:00,35.27,35.33,35.22,35.32,7700.0,31.3164,31.3697,31.272,31.3608,7700.0
2012-08-10 13:30:00,35.29,35.3,35.24,35.3,3900.0,31.3341,31.343,31.2897,31.343,3900.0
2012-08-10 13:40:00,35.31,35.38,35.29,35.34,8900.0,31.3519,31.414,31.3341,31.3785,8900.0
2012-08-10 13:50:00,35.33,35.33,35.22,35.25,6300.0,31.3697,31.3697,31.272,31.2986,6300.0
2012-08-10 14:00:00,35.25,35.31,35.25,35.25,7400.0,31.2986,31.3519,31.2986,31.2986,7400.0
2012-08-10 14:10:00,35.26,35.29,35.23,35.23,2900.0,31.3075,31.3341,31.2809,31.2809,2900.0
2012-08-10 14:20:00,35.24,35.26,35.21,35.25,6100.0,31.2897,31.3075,31.2631,31.2986,6100.0
2012-08-10 14:30:00,35.26,35.26,35.22,35.26,5300.0,31.3075,31.3075,31.272,31.3075,5300.0
2012-08-10 14:40:00,35.24,35.27,35.24,35.25,5200.0,31.2897,31.3164,31.2897,31.2986,5200.0
2012-08-10 14:50:00,35.26,35.27,35.24,35.25,4400.0,31.3075,31.3164,31.2897,31.2986,4400.0
2012-08-10 15:00:00,35.25,35.26,35.24,35.25,9300.0,31.2986,31.3075,31.2897,31.2986,9300.0
2012-08-10 15:10:00,35.25,35.26,35.24,35.24,11600.0,31.2986,31.3075,31.2897,31.2897,11600.0
2012-08-10 15:20:00,35.24,35.25,35.2,35.21,10800.0,31.2897,31.2986,31.2542,31.2631,10800.0
2012-08-10 15:30:00,35.21,35.25,35.19,35.19,17500.0,31.2631,31.2986,31.2453,31.2453,17500.0
2012-08-10 15:40:00,35.19,35.32,35.18,35.27,22200.0,31.2453,31.3608,31.2365,31.3164,22200.0
2012-08-10 15:50:00,35.27,35.34,35.21,35.32,29500.0,31.3164,31.3785,31.2631,31.3608,29500.0
2012-08-13 09:30:00,35.17,35.39,35.17,35.36,6500.0,31.2276,31.4229,31.2276,31.3963,6500.0
2012-08-13 09:40:00,35.27,35.36,35.27,35.35,1700.0,31.3164,31.3963,31.3164,31.3874,1700.0
2012-08-13 09:50:00,35.3,35.43,35.17,35.23,14000.0,31.343,31.4584,31.2276,31.2809,14000.0
2012-08-13 10:00:00,35.26,35.31,35.22,35.22,1400.0,31.3075,31.3519,31.272,31.272,1400.0
2012-08-13 10:10:00,35.21,35.26,35.14,35.18,7200.0,31.2631,31.3075,31.201,31.2365,7200.0
2012-08-13 10:20:00,35.18,35.22,35.17,35.21,9900.0,31.2365,31.272,31.2276,31.2631,9900.0
2012-08-13 10:30:00,35.17,35.23,35.16,35.23,7300.0,31.2276,31.2809,31.2187,31.2809,7300.0
2012-08-13 10:40:00,35.21,35.25,35.19,35.25,4700.0,31.2631,31.2986,31.2453,31.2986,4700.0
2012-08-13 10:50:00,35.24,35.25,35.15,35.23,5800.0,31.2897,31.2986,31.2098,31.2809,5800.0
2012-08-13 11:00:00,35.22,35.22,35.17,35.18,10800.0,31.272,31.272,31.2276,31.2365,10800.0
2012-08-13 11:10:00,35.2,35.2,35.16,35.16,1700.0,31.2542,31.2542,31.2187,31.2187,1700.0
2012-08-13 11:20:00,35.18,35.23,35.18,35.23,1800.0,31.2365,31.2809,31.2365,31.2809,1800.0
2012-08-13 11:30:00,35.2,35.22,35.16,35.22,2500.0,31.2542,31.272,31.2187,31.272,2500.0
2012-08-13 11:40:00,35.22,35.22,35.18,35.21,2300.0,31.272,31.272,31.2365,31.2631,2300.0
2012-08-13 11:50:00,35.18,35.27,35.18,35.27,3100.0,31.2365,31.3164,31.2365,31.3164,3100.0
2012-08-13 12:00:00,35.25,35.26,35.22,35.25,1900.0,31.2986,31.3075,31.272,31.2986,1900.0
2012-08-13 12:10:00,35.22,35.24,35.2,35.22,3100.0,31.272,31.2897,31.2542,31.272,3100.0
2012-08-13 12:20:00,35.19,35.2,35.14,35.19,7700.0,31.2453,31.2542,31.201,31.2453,7700.0
2012-08-13 12:30:00,35.14,35.14,35.09,35.13,1400.0,31.201,31.201,31.1566,31.1921,1400.0
2012-08-13 12:40:00,35.09,35.19,35.09,35.18,7800.0,31.1566,31.2453,31.1566,31.2365,7800.0
2012-08-13 12:50:00,35.18,35.23,35.17,35.2,2200.0,31.2365,31.2809,31.2276,31.2542,2200.0
2012-08-13 13:00:00,35.2,35.24,35.19,35.21,1600.0,31.2542,31.2897,31.2453,31.2631,1600.0
2012-08-13 13:10:00,35.22,35.24,35.18,35.24,1000.0,31.272,31.2897,31.2365,31.2897,1000.0
2012-08-13 13:20:00,35.18,35.21,35.18,35.2,2500.0,31.2365,31.2631,31.2365,31.2542,2500.0
2012-08-13 13:30:00,35.19,35.21,35.18,35.2,1600.0,31.2453,31.2631,31.2365,31.2542,1600.0
2012-08-13 13:40:00,35.2,35.22,35.2,35.21,3200.0,31.2542,31.272,31.2542,31.2631,3200.0
2012-08-13 13:50:00,35.22,35.26,35.2,35.2,2800.0,31.272,31.3075,31.2542,31.2542,2800.0
2012-08-13 14:00:00,35.21,35.25,35.2,35.23,2900.0,31.2631,31.2986,31.2542,31.2809,2900.0
2012-08-13 14:10:00,35.23,35.26,35.22,35.23,3200.0,31.2809,31.3075,31.272,31.2809,3200.0
2012-08-13 14:20:00,35.23,35.3,35.22,35.28,2900.0,31.2809,31.343,31.272,31.3253,2900.0
2012-08-13 14:30:00,35.23,35.3,35.23,35.28,4000.0,31.2809,31.343,31.2809,31.3253,4000.0
2012-08-13 14:40:00,35.29,35.29,35.27,35.29,2500.0,31.3341,31.3341,31.3164,31.3341,2500.0
2012-08-13 14:50:00,35.27,35.33,35.27,35.28,3400.0,31.3164,31.3697,31.3164,31.3253,3400.0
2012-08-13 15:00:00,35.27,35.28,35.25,35.25,4600.0,31.3164,31.3253,31.2986,31.2986,4600.0
2012-08-13 15:10:00,35.25,35.27,35.23,35.25,3400.0,31.2986,31.3164,31.2809,31.2986,3400.0
2012-08-13 15:20:00,35.25,35.26,35.21,35.21,4500.0,31.2986,31.3075,31.2631,31.2631,4500.0
2012-08-13 15:30:00,35.21,35.27,35.21,35.27,6800.0,31.2631,31.3164,31.2631,31.3164,6800.0
2012-08-13 15:40:00,35.27,35.33,35.27,35.3,14700.0,31.3164,31.3697,31.3164,31.343,14700.0
2012-08-13 15:50:00,35.28,35.36,35.28,35.35,29300.0,31.3253,31.3963,31.3253,31.3874,29300.0
2012-08-14 09:30:00,35.47,35.57,35.46,35.5,3600.0,31.494,31.5828,31.4851,31.5206,3600.0
2012-08-14 09:40:00,35.52,35.59,35.46,35.57,2500.0,31.5384,31.6005,31.4851,31.5828,2500.0
2012-08-14 09:50:00,35.55,35.55,35.46,35.5,7400.0,31.565,31.565,31.4851,31.5206,7400.0
2012-08-14 10:00:00,35.52,35.58,35.46,35.5,25600.0,31.5384,31.5916,31.4851,31.5206,25600.0
2012-08-14 10:10:00,35.5,35.54,35.5,35.52,3500.0,31.5206,31.5561,31.5206,31.5384,3500.0
2012-08-14 10:20:00,35.5,35.52,35.48,35.5,4500.0,31.5206,31.5384,31.5028,31.5206,4500.0
2012-08-14 10:30:00,35.5,35.52,35.46,35.5,3600.0,31.5206,31.5384,31.4851,31.5206,3600.0
2012-08-14 10:40:00,35.51,35.54,35.49,35.5,3700.0,31.5295,31.5561,31.5117,31.5206,3700.0
2012-08-14 10:50:00,35.52,35.59,35.52,35.53,2500.0,31.5384,31.6005,31.5384,31.5472,2500.0
2012-08-14 11:00:00,35.52,35.55,35.48,35.55,3700.0,31.5384,31.565,31.5028,31.565,3700.0
2012-08-14 11:10:00,35.55,35.59,35.55,35.55,2100.0,31.565,31.6005,31.565,31.565,2100.0
2012-08-14 11:20:00,35.51,35.59,35.51,35.59,4100.0,31.5295,31.6005,31.5295,31.6005,4100.0
2012-08-14 11:30:00,35.6,35.62,35.51,35.54,28000.0,31.6094,31.6271,31.5295,31.5561,28000.0
2012-08-14 11:40:00,35.57,35.63,35.56,35.61,4500.0,31.5828,31.636,31.5739,31.6183,4500.0
2012-08-14 11:50:00,35.59,35.59,35.55,35.57,1600.0,31.6005,31.6005,31.565,31.5828,1600.0
2012-08-14 12:00:00,35.57,35.57,35.49,35.51,3200.0,31.5828,31.5828,31.5117,31.5295,3200.0
2012-08-14 12:10:00,35.5,35.5,35.47,35.48,2100.0,31.5206,31.5206,31.494,31.5028,2100.0
2012-08-14 12:20:00,35.47,35.51,35.46,35.49,3700.0,31.494,31.5295,31.4851,31.5117,3700.0
2012-08-14 12:30:00,35.51,35.54,35.46,35.52,16700.0,31.5295,31.5561,31.4851,31.5384,16700.0
2012-08-14 12:40:00,35.51,35.51,35.4,35.45,1500.0,31.5295,31.5295,31.4318,31.4762,1500.0
2012-08-14 12:50:00,35.44,35.45,35.43,35.45,1300.0,31.4673,31.4762,31.4584,31.4762,1300.0
2012-08-14 13:00:00,35.44,35.46,35.44,35.45,2600.0,31.4673,31.4851,31.4673,31.4762,2600.0
2012-08-14 13:10:00,35.42,35.45,35.42,35.44,2600.0,31.4496,31.4762,31.4496,31.4673,2600.0
2012-08-14 13:20:00,35.44,35.49,35.43,35.48,8900.0,31.4673,31.5117,31.4584,31.5028,8900.0
2012-08-14 13:30:00,35.49,35.51,35.44,35.44,2400.0,31.5117,31.5295,31.4673,31.4673,2400.0
2012-08-14 13:40:00,35.45,35.58,35.44,35.58,28800.0,31.4762,31.5916,31.4673,31.5916,28800.0
2012-08-14 13:50:00,35.58,35.59,35.49,35.58,22200.0,31.5916,31.6005,31.5117,31.5916,22200.0
2012-08-14 14:00:00,35.6,35.6,35.57,35.57,1600.0,31.6094,31.6094,31.5828,31.5828,1600.0
2012-08-14 14:10:00,35.52,35.52,35.49,35.49,3000.0,31.5384,31.5384,31.5117,31.5117,3000.0
2012-08-14 14:20:00,35.49,35.54,35.48,35.52,5900.0,31.5117,31.5561,31.5028,31.5384,5900.0
2012-08-14 14:30:00,35.52,35.53,35.5,35.5,4800.0,31.5384,31.5472,31.5206,31.5206,4800.0
2012-08-14 14:40:00,35.52,35.56,35.52,35.56,4100.0,31.5384,31.5739,31.5384,31.5739,4100.0
2012-08-14 14:50:00,35.55,35.59,35.53,35.59,6400.0,31.565,31.6005,31.5472,31.6005,6400.0
2012-08-14 15:00:00,35.59,35.59,35.54,35.56,6900.0,31.6005,31.6005,31.5561,31.5739,6900.0
2012-08-14 15:10:00,35.56,35.56,35.5,35.55,13900.0,31.5739,31.5739,31.5206,31.565,13900.0
2012-08-14 15:20:00,35.56,35.56,35.53,35.55,7100.0,31.5739,31.5739,31.5472,31.565,7100.0
2012-08-14 15:30:00,35.55,35.57,35.51,35.53,21800.0,31.565,31.5828,31.5295,31.5472,21800.0
2012-08-14 15:40:00,35.53,35.56,35.52,35.54,20100.0,31.5472,31.5739,31.5384,31.5561,20100.0
2012-08-14 15:50:00,35.54,35.6,35.5,35.58,51100.0,31.5561,31.6094,31.5206,31.5916,51100.0
2012-08-15 09:30:00,35.51,35.65,35.47,35.65,7200.0,31.5295,31.6538,31.494,31.6538,7200.0
2012-08-15 09:40:00,35.65,35.65,35.61,35.63,6100.0,31.6538,31.6538,31.6183,31.636,6100.0
2012-08-15 09:50:00,35.63,35.88,35.61,35.83,15200.0,31.636,31.858,31.6183,31.8136,15200.0
2012-08-15 10:00:00,35.79,35.82,35.68,35.82,8500.0,31.7781,31.8047,31.6804,31.8047,8500.0
2012-08-15 10:10:00,35.81,35.81,35.7,35.74,27500.0,31.7958,31.7958,31.6982,31.7337,27500.0
2012-08-15 10:20:00,35.75,35.92,35.75,35.88,10200.0,31.7426,31.8935,31.7426,31.858,10200.0
2012-08-15 10:30:00,35.89,35.9,35.85,35.86,7900.0,31.8669,31.8758,31.8314,31.8402,7900.0
2012-08-15 10:40:00,35.86,35.91,35.86,35.89,6600.0,31.8402,31.8846,31.8402,31.8669,6600.0
2012-08-15 10:50:00,35.88,35.95,35.88,35.91,6100.0,31.858,31.9202,31.858,31.8846,6100.0
2012-08-15 11:00:00,35.91,36.02,35.91,36.02,5600.0,31.8846,31.9823,31.8846,31.9823,5600.0
2012-08-15 11:10:00,36.03,36.05,35.96,35.97,2900.0,31.9912,32.0089,31.929,31.9379,2900.0
2012-08-15 11:20:00,35.96,35.96,35.9,35.91,2800.0,31.929,31.929,31.8758,31.8846,2800.0
2012-08-15 11:30:00,35.9,36.0,35.9,35.99,17500.0,31.8758,31.9645,31.8758,31.9557,17500.0
2012-08-15 11:40:00,35.99,35.99,35.92,35.94,3800.0,31.9557,31.9557,31.8935,31.9113,3800.0
2012-08-15 11:50:00,35.95,35.95,35.93,35.95,1500.0,31.9202,31.9202,31.9024,31.9202,1500.0
2012-08-15 12:00:00,35.93,35.95,35.91,35.93,13800.0,31.9024,31.9202,31.8846,31.9024,13800.0
2012-08-15 12:10:00,35.95,36.11,35.95,36.1,66800.0,31.9202,32.0622,31.9202,32.0533,66800.0
2012-08-15 12:20:00,36.11,36.13,36.08,36.09,5100.0,32.0622,32.08,32.0356,32.0445,5100.0
2012-08-15 12:30:00,36.09,36.09,36.04,36.05,5500.0,32.0445,32.0445,32.0001,32.0089,5500.0
2012-08-15 12:40:00,36.04,36.06,36.01,36.04,6000.0,32.0001,32.0178,31.9734,32.0001,6000.0
2012-08-15 12:50:00,36.02,36.02,35.96,35.97,3900.0,31.9823,31.9823,31.929,31.9379,3900.0
2012-08-15 13:00:00,35.95,35.98,35.9,35.95,10500.0,31.9202,31.9468,31.8758,31.9202,10500.0
2012-08-15 13:10:00,35.95,36.0,35.93,35.97,3400.0,31.9202,31.9645,31.9024,31.9379,3400.0
2012-08-15 13:20:00,36.0,36.02,35.94,36.02,5900.0,31.9645,31.9823,31.9113,31.9823,5900.0
2012-08-15 13:30:00,36.0,36.02,35.96,35.96,1100.0,31.9645,31.9823,31.929,31.929,1100.0
2012-08-15 13:40:00,35.97,36.02,35.95,35.97,3300.0,31.9379,31.9823,31.9202,31.9379,3300.0
2012-08-15 13:50:00,35.96,36.01,35.96,35.96,2500.0,31.929,31.9734,31.929,31.929,2500.0
2012-08-15 14:00:00,35.95,35.96,35.9,35.91,6200.0,31.9202,31.929,31.8758,31.8846,6200.0
2012-08-15 14:10:00,35.9,35.95,35.88,35.93,4600.0,31.8758,31.9202,31.858,31.9024,4600.0
2012-08-15 14:20:00,35.92,35.93,35.91,35.92,2100.0,31.8935,31.9024,31.8846,31.8935,2100.0
2012-08-15 14:30:00,35.91,35.95,35.88,35.91,10600.0,31.8846,31.9202,31.858,31.8846,10600.0
2012-08-15 14:40:00,35.9,35.95,35.9,35.94,2500.0,31.8758,31.9202,31.8758,31.9113,2500.0
2012-08-15 14:50:00,35.93,36.0,35.92,35.93,5400.0,31.9024,31.9645,31.8935,31.9024,5400.0
2012-08-15 15:00:00,35.93,35.94,35.89,35.92,8300.0,31.9024,31.9113,31.8669,31.8935,8300.0
2012-08-15 15:10:00,35.91,35.92,35.89,35.9,6800.0,31.8846,31.8935,31.8669,31.8758,6800.0
2012-08-15 15:20:00,35.91,35.94,35.89,35.94,9000.0,31.8846,31.9113,31.8669,31.9113,9000.0
2012-08-15 15:30:00,35.93,35.96,35.89,35.91,18200.0,31.9024,31.929,31.8669,31.8846,18200.0
2012-08-15 15:40:00,35.91,35.95,35.9,35.91,11000.0,31.8846,31.9202,31.8758,31.8846,11000.0
2012-08-15 15:50:00,35.91,36.03,35.9,36.0,49900.0,31.8846,31.9912,31.8758,31.9645,49900.0
2012-08-16 09:30:00,35.96,36.36,35.96,36.25,21700.0,31.929,32.2842,31.929,32.1865,21700.0
2012-08-16 09:40:00,36.19,36.23,36.09,36.12,13100.0,32.1333,32.1688,32.0445,32.0711,13100.0
2012-08-16 09:50:00,36.11,36.14,36.03,36.06,28300.0,32.0622,32.0889,31.9912,32.0178,28300.0
2012-08-16 10:00:00,36.06,36.1,36.03,36.09,13200.0,32.0178,32.0533,31.9912,32.0445,13200.0
2012-08-16 10:10:00,36.08,36.09,36.01,36.04,13900.0,32.0356,32.0445,31.9734,32.0001,13900.0
2012-08-16 10:20:00,36.04,36.14,36.04,36.12,6300.0,32.0001,32.0889,32.0001,32.0711,6300.0
2012-08-16 10:30:00,36.11,36.18,36.06,36.18,7200.0,32.0622,32.1244,32.0178,32.1244,7200.0
2012-08-16 10:40:00,36.19,36.23,36.19,36.2,6200.0,32.1333,32.1688,32.1333,32.1421,6200.0
2012-08-16 10:50:00,36.2,36.3,36.19,36.28,12400.0,32.1421,32.2309,32.1333,32.2132,12400.0
2012-08-16 11:00:00,36.28,36.3,36.25,36.27,7600.0,32.2132,32.2309,32.1865,32.2043,7600.0
2012-08-16 11:10:00,36.27,36.27,36.25,36.25,3900.0,32.2043,32.2043,32.1865,32.1865,3900.0
2012-08-16 11:20:00,36.25,36.36,36.25,36.35,11700.0,32.1865,32.2842,32.1865,32.2753,11700.0
2012-08-16 11:30:00,36.36,36.37,36.28,36.3,4700.0,32.2842,32.2931,32.2132,32.2309,4700.0
2012-08-16 11:40:00,36.31,36.37,36.31,36.33,4400.0,32.2398,32.2931,32.2398,32.2576,4400.0
2012-08-16 11:50:00,36.33,36.33,36.31,36.32,2800.0,32.2576,32.2576,32.2398,32.2487,2800.0
2012-08-16 12:00:00,36.32,36.34,36.3,36.33,4500.0,32.2487,32.2664,32.2309,32.2576,4500.0
2012-08-16 12:10:00,36.31,36.32,36.29,36.3,4100.0,32.2398,32.2487,32.222,32.2309,4100.0
2012-08-16 12:20:00,36.3,36.3,36.26,36.27,6500.0,32.2309,32.2309,32.1954,32.2043,6500.0
2012-08-16 12:30:00,36.3,36.35,36.25,36.33,12200.0,32.2309,32.2753,32.1865,32.2576,12200.0
2012-08-16 12:40:00,36.33,36.34,36.28,36.3,11600.0,32.2576,32.2664,32.2132,32.2309,11600.0
2012-08-16 12:50:00,36.31,36.31,36.25,36.28,5300.0,32.2398,32.2398,32.1865,32.2132,5300.0
2012-08-16 13:00:00,36.26,36.27,36.22,36.23,6300.0,32.1954,32.2043,32.1599,32.1688,6300.0
2012-08-16 13:10:00,36.22,36.24,36.19,36.2,6700.0,32.1599,32.1776,32.1333,32.1421,6700.0
2012-08-16 13:20:00,36.2,36.22,36.19,36.22,7900.0,32.1421,32.1599,32.1333,32.1599,7900.0
2012-08-16 13:30:00,36.22,36.22,36.16,36.17,6700.0,32.1599,32.1599,32.1066,32.1155,6700.0
2012-08-16 13:40:00,36.18,36.18,36.14,36.18,5300.0,32.1244,32.1244,32.0889,32.1244,5300.0
2012-08-16 13:50:00,36.19,36.21,36.12,36.21,25000.0,32.1333,32.151,32.0711,32.151,25000.0
2012-08-16 14:00:00,36.21,36.23,36.19,36.2,7300.0,32.151,32.1688,32.1333,32.1421,7300.0
2012-08-16 14:10:00,36.21,36.25,36.2,36.24,8500.0,32.151,32.1865,32.1421,32.1776,8500.0
2012-08-16 14:20:00,36.22,36.28,36.22,36.26,7200.0,32.1599,32.2132,32.1599,32.1954,7200.0
2012-08-16 14:30:00,36.25,36.28,36.23,36.27,15200.0,32.1865,32.2132,32.1688,32.2043,15200.0
2012-08-16 14:40:00,36.26,36.28,36.22,36.23,6400.0,32.1954,32.2132,32.1599,32.1688,6400.0
2012-08-16 14:50:00,36.22,36.24,36.15,36.16,6400.0,32.1599,32.1776,32.0977,32.1066,6400.0
2012-08-16 15:00:00,36.16,36.19,36.13,36.16,6300.0,32.1066,32.1333,32.08,32.1066,6300.0
2012-08-16 15:10:00,36.17,36.18,36.16,36.17,8100.0,32.1155,32.1244,32.1066,32.1155,8100.0
2012-08-16 15:20:00,36.17,36.22,36.14,36.2,10000.0,32.1155,32.1599,32.0889,32.1421,10000.0
2012-08-16 15:30:00,36.2,36.22,36.18,36.18,10700.0,32.1421,32.1599,32.1244,32.1244,10700.0
2012-08-16 15:40:00,36.18,36.22,36.16,36.21,16700.0,32.1244,32.1599,32.1066,32.151,16700.0
2012-08-16 15:50:00,36.2,36.28,36.19,36.27,75900.0,32.1421,32.2132,32.1333,32.2043,75900.0
2012-08-17 09:30:00,36.31,36.31,36.16,36.23,6100.0,32.2398,32.2398,32.1066,32.1688,6100.0
2012-08-17 09:40:00,36.29,36.3,36.22,36.22,800.0,32.222,32.2309,32.1599,32.1599,800.0
2012-08-17 09:50:00,36.27,36.35,36.23,36.32,4300.0,32.2043,32.2753,32.1688,32.2487,4300.0
2012-08-17 10:00:00,36.31,36.32,36.2,36.25,7300.0,32.2398,32.2487,32.1421,32.1865,7300.0
2012-08-17 10:10:00,36.28,36.28,36.18,36.18,4500.0,32.2132,32.2132,32.1244,32.1244,4500.0
2012-08-17 10:20:00,36.19,36.22,36.1,36.12,5400.0,32.1333,32.1599,32.0533,32.0711,5400.0
2012-08-17 10:30:00,36.13,36.19,36.1,36.13,51900.0,32.08,32.1333,32.0533,32.08,51900.0
2012-08-17 10:40:00,36.13,36.21,36.12,36.18,23500.0,32.08,32.151,32.0711,32.1244,23500.0
2012-08-17 10:50:00,36.15,36.22,36.11,36.17,28000.0,32.0977,32.1599,32.0622,32.1155,28000.0
2012-08-17 11:00:00,36.18,36.2,36.09,36.1,5700.0,32.1244,32.1421,32.0445,32.0533,5700.0
2012-08-17 11:10:00,36.09,36.1,36.03,36.07,5800.0,32.0445,32.0533,31.9912,32.0267,5800.0
2012-08-17 11:20:00,36.07,36.1,35.96,35.99,11200.0,32.0267,32.0533,31.929,31.9557,11200.0
2012-08-17 11:30:00,36.0,36.1,35.99,36.07,9000.0,31.9645,32.0533,31.9557,32.0267,9000.0
2012-08-17 11:40:00,36.06,36.08,36.05,36.05,3200.0,32.0178,32.0356,32.0089,32.0089,3200.0
2012-08-17 11:50:00,36.04,36.05,36.0,36.04,9400.0,32.0001,32.0089,31.9645,32.0001,9400.0
2012-08-17 12:00:00,36.04,36.07,36.03,36.04,13600.0,32.0001,32.0267,31.9912,32.0001,13600.0
2012-08-17 12:10:00,36.04,36.07,36.02,36.05,31000.0,32.0001,32.0267,31.9823,32.0089,31000.0
2012-08-17 12:20:00,36.06,36.11,36.05,36.08,9100.0,32.0178,32.0622,32.0089,32.0356,9100.0
2012-08-17 12:30:00,36.1,36.1,36.03,36.05,3900.0,32.0533,32.0533,31.9912,32.0089,3900.0
2012-08-17 12:40:00,36.06,36.1,36.05,36.08,5300.0,32.0178,32.0533,32.0089,32.0356,5300.0
2012-08-17 12:50:00,36.05,36.05,35.98,35.99,3300.0,32.0089,32.0089,31.9468,31.9557,3300.0
2012-08-17 13:00:00,36.0,36.01,35.95,35.96,2900.0,31.9645,31.9734,31.9202,31.929,2900.0
2012-08-17 13:10:00,35.96,35.99,35.95,35.98,4300.0,31.929,31.9557,31.9202,31.9468,4300.0
2012-08-17 13:20:00,35.99,36.01,35.98,36.01,12000.0,31.9557,31.9734,31.9468,31.9734,12000.0
2012-08-17 13:30:00,36.0,36.02,36.0,36.0,3900.0,31.9645,31.9823,31.9645,31.9645,3900.0
2012-08-17 13:40:00,36.0,36.01,35.97,35.98,25300.0,31.9645,31.9734,31.9379,31.9468,25300.0
2012-08-17 13:50:00,35.99,35.99,35.92,35.94,7200.0,31.9557,31.9557,31.8935,31.9113,7200.0
2012-08-17 14:00:00,35.94,35.97,35.93,35.93,5400.0,31.9113,31.9379,31.9024,31.9024,5400.0
2012-08-17 14:10:00,35.91,35.93,35.9,35.91,4300.0,31.8846,31.9024,31.8758,31.8846,4300.0
2012-08-17 14:20:00,35.91,35.96,35.89,35.96,9400.0,31.8846,31.929,31.8669,31.929,9400.0
2012-08-17 14:30:00,35.96,35.97,35.91,35.91,7400.0,31.929,31.9379,31.8846,31.8846,7400.0
2012-08-17 14:40:00,35.92,35.95,35.92,35.94,4700.0,31.8935,31.9202,31.8935,31.9113,4700.0
2012-08-17 14:50:00,35.93,35.93,35.91,35.91,6200.0,31.9024,31.9024,31.8846,31.8846,6200.0
2012-08-17 15:00:00,35.92,35.92,35.88,35.88,14000.0,31.8935,31.8935,31.858,31.858,14000.0
2012-08-17 15:10:00,35.87,35.88,35.84,35.87,11400.0,31.8491,31.858,31.8225,31.8491,11400.0
2012-08-17 15:20:00,35.86,35.91,35.86,35.89,17800.0,31.8402,31.8846,31.8402,31.8669,17800.0
2012-08-17 15:30:00,35.88,35.9,35.86,35.89,13800.0,31.858,31.8758,31.8402,31.8669,13800.0
2012-08-17 15:40:00,35.89,35.92,35.87,35.89,43400.0,31.8669,31.8935,31.8491,31.8669,43400.0
2012-08-17 15:50:00,35.89,35.89,35.83,35.85,43200.0,31.8669,31.8669,31.8136,31.8314,43200.0
2012-08-20 09:30:00,35.72,35.75,35.53,35.58,9800.0,31.7159,31.7426,31.5472,31.5916,9800.0
2012-08-20 09:40:00,35.63,35.7,35.52,35.61,14000.0,31.636,31.6982,31.5384,31.6183,14000.0
2012-08-20 09:50:00,35.62,35.62,35.44,35.44,7700.0,31.6271,31.6271,31.4673,31.4673,7700.0
2012-08-20 10:00:00,35.43,35.47,35.27,35.37,26400.0,31.4584,31.494,31.3164,31.4052,26400.0
2012-08-20 10:10:00,35.35,35.35,35.24,35.28,13500.0,31.3874,31.3874,31.2897,31.3253,13500.0
2012-08-20 10:20:00,35.28,35.28,35.15,35.2,9400.0,31.3253,31.3253,31.2098,31.2542,9400.0
2012-08-20 10:30:00,35.2,35.21,35.16,35.18,6400.0,31.2542,31.2631,31.2187,31.2365,6400.0
2012-08-20 10:40:00,35.17,35.2,35.16,35.18,5400.0,31.2276,31.2542,31.2187,31.2365,5400.0
2012-08-20 10:50:00,35.17,35.23,35.17,35.19,14000.0,31.2276,31.2809,31.2276,31.2453,14000.0
2012-08-20 11:00:00,35.18,35.21,35.17,35.19,8200.0,31.2365,31.2631,31.2276,31.2453,8200.0
2012-08-20 11:10:00,35.18,35.35,35.18,35.32,9500.0,31.2365,31.3874,31.2365,31.3608,9500.0
2012-08-20 11:20:00,35.32,35.36,35.31,35.33,8800.0,31.3608,31.3963,31.3519,31.3697,8800.0
2012-08-20 11:30:00,35.31,35.33,35.27,35.33,9400.0,31.3519,31.3697,31.3164,31.3697,9400.0
2012-08-20 11:40:00,35.32,35.33,35.3,35.33,6100.0,31.3608,31.3697,31.343,31.3697,6100.0
2012-08-20 11:50:00,35.31,35.37,35.3,35.34,9800.0,31.3519,31.4052,31.343,31.3785,9800.0
2012-08-20 12:00:00,35.36,35.36,35.33,35.35,5300.0,31.3963,31.3963,31.3697,31.3874,5300.0
2012-08-20 12:10:00,35.35,35.36,35.2,35.23,17200.0,31.3874,31.3963,31.2542,31.2809,17200.0
2012-08-20 12:20:00,35.24,35.25,35.18,35.23,19300.0,31.2897,31.2986,31.2365,31.2809,19300.0
2012-08-20 12:30:00,35.23,35.31,35.23,35.28,9000.0,31.2809,31.3519,31.2809,31.3253,9000.0
2012-08-20 12:40:00,35.28,35.28,35.27,35.27,3200.0,31.3253,31.3253,31.3164,31.3164,3200.0
2012-08-20 12:50:00,35.26,35.26,35.2,35.22,7500.0,31.3075,31.3075,31.2542,31.272,7500.0
2012-08-20 13:00:00,35.2,35.26,35.2,35.24,6000.0,31.2542,31.3075,31.2542,31.2897,6000.0
2012-08-20 13:10:00,35.24,35.25,35.08,35.11,103400.0,31.2897,31.2986,31.1477,31.1743,103400.0
2012-08-20 13:20:00,35.11,35.13,35.1,35.11,22200.0,31.1743,31.1921,31.1654,31.1743,22200.0
2012-08-20 13:30:00,35.1,35.12,35.07,35.08,20600.0,31.1654,31.1832,31.1388,31.1477,20600.0
2012-08-20 13:40:00,35.07,35.1,35.06,35.1,4800.0,31.1388,31.1654,31.1299,31.1654,4800.0
2012-08-20 13:50:00,35.1,35.12,35.09,35.11,8300.0,31.1654,31.1832,31.1566,31.1743,8300.0
2012-08-20 14:00:00,35.11,35.11,35.09,35.09,7000.0,31.1743,31.1743,31.1566,31.1566,7000.0
2012-08-20 14:10:00,35.09,35.23,35.09,35.23,22500.0,31.1566,31.2809,31.1566,31.2809,22500.0
2012-08-20 14:20:00,35.23,35.32,35.23,35.32,7100.0,31.2809,31.3608,31.2809,31.3608,7100.0
2012-08-20 14:30:00,35.32,35.37,35.29,35.37,14600.0,31.3608,31.4052,31.3341,31.4052,14600.0
2012-08-20 14:40:00,35.38,35.38,35.35,35.36,6400.0,31.414,31.414,31.3874,31.3963,6400.0
2012-08-20 14:50:00,35.36,35.38,35.33,35.38,9200.0,31.3963,31.414,31.3697,31.414,9200.0
2012-08-20 15:00:00,35.37,35.37,35.3,35.31,8800.0,31.4052,31.4052,31.343,31.3519,8800.0
2012-08-20 15:10:00,35.3,35.35,35.28,35.35,11400.0,31.343,31.3874,31.3253,31.3874,11400.0
2012-08-20 15:20:00,35.36,35.37,35.34,35.36,11200.0,31.3963,31.4052,31.3785,31.3963,11200.0
2012-08-20 15:30:00,35.35,35.37,35.3,35.3,18600.0,31.3874,31.4052,31.343,31.343,18600.0
2012-08-20 15:40:00,35.32,35.38,35.29,35.38,38400.0,31.3608,31.414,31.3341,31.414,38400.0
2012-08-20 15:50:00,35.38,35.38,35.29,35.31,40000.0,31.414,31.414,31.3341,31.3519,40000.0
2012-08-21 09:30:00,35.43,35.49,35.34,35.42,4600.0,31.4584,31.5117,31.3785,31.4496,4600.0
2012-08-21 09:40:00,35.38,35.44,35.3,35.4,10800.0,31.414,31.4673,31.343,31.4318,10800.0
2012-08-21 09:50:00,35.39,35.68,35.33,35.62,14200.0,31.4229,31.6804,31.3697,31.6271,14200.0
2012-08-21 10:00:00,35.67,35.77,35.6,35.61,8500.0,31.6715,31.7603,31.6094,31.6183,8500.0
2012-08-21 10:10:00,35.61,35.76,35.59,35.67,31000.0,31.6183,31.7515,31.6005,31.6715,31000.0
2012-08-21 10:20:00,35.67,35.79,35.67,35.69,10900.0,31.6715,31.7781,31.6715,31.6893,10900.0
2012-08-21 10:30:00,35.73,35.86,35.73,35.84,4100.0,31.7248,31.8402,31.7248,31.8225,4100.0
2012-08-21 10:40:00,35.86,35.92,35.76,35.89,51700.0,31.8402,31.8935,31.7515,31.8669,51700.0
2012-08-21 10:50:00,35.9,35.9,35.79,35.81,6400.0,31.8758,31.8758,31.7781,31.7958,6400.0
2012-08-21 11:00:00,35.81,35.82,35.79,35.8,2200.0,31.7958,31.8047,31.7781,31.787,2200.0
2012-08-21 11:10:00,35.81,35.85,35.76,35.82,15000.0,31.7958,31.8314,31.7515,31.8047,15000.0
2012-08-21 11:20:00,35.83,35.83,35.77,35.79,4000.0,31.8136,31.8136,31.7603,31.7781,4000.0
2012-08-21 11:30:00,35.79,35.81,35.75,35.77,2300.0,31.7781,31.7958,31.7426,31.7603,2300.0
2012-08-21 11:40:00,35.78,35.79,35.72,35.77,6200.0,31.7692,31.7781,31.7159,31.7603,6200.0
2012-08-21 11:50:00,35.77,35.79,35.76,35.76,1600.0,31.7603,31.7781,31.7515,31.7515,1600.0
2012-08-21 12:00:00,35.77,35.8,35.67,35.7,8400.0,31.7603,31.787,31.6715,31.6982,8400.0
2012-08-21 12:10:00,35.7,35.79,35.6,35.67,48200.0,31.6982,31.7781,31.6094,31.6715,48200.0
2012-08-21 12:20:00,35.7,35.78,35.68,35.75,9100.0,31.6982,31.7692,31.6804,31.7426,9100.0
2012-08-21 12:30:00,35.76,35.82,35.73,35.82,3600.0,31.7515,31.8047,31.7248,31.8047,3600.0
2012-08-21 12:40:00,35.84,35.84,35.7,35.72,25900.0,31.8225,31.8225,31.6982,31.7159,25900.0
2012-08-21 12:50:00,35.71,35.71,35.59,35.65,6800.0,31.7071,31.7071,31.6005,31.6538,6800.0
2012-08-21 13:00:00,35.62,35.63,35.54,35.59,10500.0,31.6271,31.636,31.5561,31.6005,10500.0
2012-08-21 13:10:00,35.6,35.61,35.54,35.55,5900.0,31.6094,31.6183,31.5561,31.565,5900.0
2012-08-21 13:20:00,35.56,35.57,35.55,35.57,900.0,31.5739,31.5828,31.565,31.5828,900.0
2012-08-21 13:30:00,35.57,35.59,35.55,35.56,4200.0,31.5828,31.6005,31.565,31.5739,4200.0
2012-08-21 13:40:00,35.57,35.57,35.48,35.49,6900.0,31.5828,31.5828,31.5028,31.5117,6900.0
2012-08-21 13:50:00,35.5,35.53,35.47,35.52,96400.0,31.5206,31.5472,31.494,31.5384,96400.0
2012-08-21 14:00:00,35.53,35.57,35.51,35.51,11100.0,31.5472,31.5828,31.5295,31.5295,11100.0
2012-08-21 14:10:00,35.51,35.51,35.35,35.37,46200.0,31.5295,31.5295,31.3874,31.4052,46200.0
2012-08-21 14:20:00,35.37,35.45,35.3,35.33,55900.0,31.4052,31.4762,31.343,31.3697,55900.0
2012-08-21 14:30:00,35.33,35.44,35.32,35.43,41100.0,31.3697,31.4673,31.3608,31.4584,41100.0
2012-08-21 14:40:00,35.48,35.55,35.46,35.52,10000.0,31.5028,31.565,31.4851,31.5384,10000.0
2012-08-21 14:50:00,35.51,35.53,35.44,35.51,53800.0,31.5295,31.5472,31.4673,31.5295,53800.0
2012-08-21 15:00:00,35.5,35.53,35.47,35.53,5100.0,31.5206,31.5472,31.494,31.5472,5100.0
2012-08-21 15:10:00,35.53,35.54,35.48,35.49,6200.0,31.5472,31.5561,31.5028,31.5117,6200.0
2012-08-21 15:20:00,35.49,35.52,35.42,35.49,14100.0,31.5117,31.5384,31.4496,31.5117,14100.0
2012-08-21 15:30:00,35.49,35.53,35.47,35.5,14600.0,31.5117,31.5472,31.494,31.5206,14600.0
2012-08-21 15:40:00,35.5,35.57,35.5,35.52,16800.0,31.5206,31.5828,31.5206,31.5384,16800.0
2012-08-21 15:50:00,35.51,35.56,35.48,35.55,23300.0,31.5295,31.5739,31.5028,31.565,23300.0
2012-08-22 09:30:00,35.57,35.58,35.34,35.51,3800.0,31.5828,31.5916,31.3785,31.5295,3800.0
2012-08-22 09:40:00,35.46,35.6,35.32,35.57,12200.0,31.4851,31.6094,31.3608,31.5828,12200.0
2012-08-22 09:50:00,35.56,35.67,35.53,35.55,29200.0,31.5739,31.6715,31.5472,31.565,29200.0
2012-08-22 10:00:00,35.55,35.61,35.21,35.5,104100.0,31.565,31.6183,31.2631,31.5206,104100.0
2012-08-22 10:10:00,35.49,35.51,35.19,35.38,69100.0,31.5117,31.5295,31.2453,31.414,69100.0
2012-08-22 10:20:00,35.38,35.44,35.38,35.44,7500.0,31.414,31.4673,31.414,31.4673,7500.0
2012-08-22 10:30:00,35.42,35.45,35.37,35.4,7300.0,31.4496,31.4762,31.4052,31.4318,7300.0
2012-08-22 10:40:00,35.4,35.41,35.29,35.3,3300.0,31.4318,31.4407,31.3341,31.343,3300.0
2012-08-22 10:50:00,35.32,35.39,35.25,35.26,72200.0,31.3608,31.4229,31.2986,31.3075,72200.0
2012-08-22 11:00:00,35.28,35.4,35.25,35.36,32300.0,31.3253,31.4318,31.2986,31.3963,32300.0
2012-08-22 11:10:00,35.36,35.45,35.26,35.34,204800.0,31.3963,31.4762,31.3075,31.3785,204800.0
2012-08-22 11:20:00,35.37,35.42,35.33,35.39,171900.0,31.4052,31.4496,31.3697,31.4229,171900.0
2012-08-22 11:30:00,35.38,35.39,35.34,35.38,73600.0,31.414,31.4229,31.3785,31.414,73600.0
2012-08-22 11:40:00,35.38,35.38,35.34,35.38,43400.0,31.414,31.414,31.3785,31.414,43400.0
2012-08-22 11:50:00,35.38,35.59,35.35,35.58,29500.0,31.414,31.6005,31.3874,31.5916,29500.0
2012-08-22 12:00:00,35.58,35.67,35.52,35.54,16300.0,31.5916,31.6715,31.5384,31.5561,16300.0
2012-08-22 12:10:00,35.53,35.56,35.48,35.54,19200.0,31.5472,31.5739,31.5028,31.5561,19200.0
2012-08-22 12:20:00,35.51,35.56,35.48,35.55,11900.0,31.5295,31.5739,31.5028,31.565,11900.0
2012-08-22 12:30:00,35.56,35.57,35.46,35.46,24500.0,31.5739,31.5828,31.4851,31.4851,24500.0
2012-08-22 12:40:00,35.5,35.52,35.46,35.47,13400.0,31.5206,31.5384,31.4851,31.494,13400.0
2012-08-22 12:50:00,35.47,35.49,35.39,35.45,22500.0,31.494,31.5117,31.4229,31.4762,22500.0
2012-08-22 13:00:00,35.45,35.46,35.39,35.44,20300.0,31.4762,31.4851,31.4229,31.4673,20300.0
2012-08-22 13:10:00,35.44,35.44,35.38,35.4,13600.0,31.4673,31.4673,31.414,31.4318,13600.0
2012-08-22 13:20:00,35.41,35.43,35.38,35.42,8500.0,31.4407,31.4584,31.414,31.4496,8500.0
2012-08-22 13:30:00,35.42,35.56,35.39,35.56,24000.0,31.4496,31.5739,31.4229,31.5739,24000.0
2012-08-22 13:40:00,35.55,35.71,35.55,35.65,11000.0,31.565,31.7071,31.565,31.6538,11000.0
2012-08-22 13:50:00,35.64,35.66,35.49,35.58,34400.0,31.6449,31.6627,31.5117,31.5916,34400.0
2012-08-22 14:00:00,35.58,35.66,35.52,35.64,67500.0,31.5916,31.6627,31.5384,31.6449,67500.0
2012-08-22 14:10:00,35.64,35.64,35.55,35.61,31700.0,31.6449,31.6449,31.565,31.6183,31700.0
2012-08-22 14:20:00,35.61,35.63,35.55,35.6,23900.0,31.6183,31.636,31.565,31.6094,23900.0
2012-08-22 14:30:00,35.61,35.75,35.57,35.74,50900.0,31.6183,31.7426,31.5828,31.7337,50900.0
2012-08-22 14:40:00,35.73,35.83,35.7,35.83,9500.0,31.7248,31.8136,31.6982,31.8136,9500.0
2012-08-22 14:50:00,35.82,35.84,35.64,35.65,34400.0,31.8047,31.8225,31.6449,31.6538,34400.0
2012-08-22 15:00:00,35.64,35.68,35.63,35.68,38100.0,31.6449,31.6804,31.636,31.6804,38100.0
2012-08-22 15:10:00,35.68,35.7,35.65,35.7,23300.0,31.6804,31.6982,31.6538,31.6982,23300.0
2012-08-22 15:20:00,35.69,35.7,35.65,35.67,9300.0,31.6893,31.6982,31.6538,31.6715,9300.0
2012-08-22 15:30:00,35.65,35.69,35.65,35.65,12000.0,31.6538,31.6893,31.6538,31.6538,12000.0
2012-08-22 15:40:00,35.65,35.69,35.63,35.67,16700.0,31.6538,31.6893,31.636,31.6715,16700.0
2012-08-22 15:50:00,35.66,35.69,35.56,35.57,44800.0,31.6627,31.6893,31.5739,31.5828,44800.0
2012-08-23 09:30:00,35.59,35.67,35.4,35.4,7200.0,31.6005,31.6715,31.4318,31.4318,7200.0
2012-08-23 09:40:00,35.46,35.46,35.38,35.41,600.0,31.4851,31.4851,31.414,31.4407,600.0
2012-08-23 09:50:00,35.35,35.37,35.26,35.3,4700.0,31.3874,31.4052,31.3075,31.343,4700.0
2012-08-23 10:00:00,35.34,35.36,35.25,35.31,3100.0,31.3785,31.3963,31.2986,31.3519,3100.0
2012-08-23 10:10:00,35.35,35.35,35.27,35.28,1100.0,31.3874,31.3874,31.3164,31.3253,1100.0
2012-08-23 10:20:00,35.31,35.38,35.29,35.38,2200.0,31.3519,31.414,31.3341,31.414,2200.0
2012-08-23 10:30:00,35.32,35.45,35.32,35.41,1200.0,31.3608,31.4762,31.3608,31.4407,1200.0
2012-08-23 10:40:00,35.41,35.44,35.37,35.4,1300.0,31.4407,31.4673,31.4052,31.4318,1300.0
2012-08-23 10:50:00,35.42,35.43,35.38,35.39,1200.0,31.4496,31.4584,31.414,31.4229,1200.0
2012-08-23 11:00:00,35.38,35.38,35.21,35.33,15000.0,31.414,31.414,31.2631,31.3697,15000.0
2012-08-23 11:10:00,35.34,35.42,35.33,35.36,2100.0,31.3785,31.4496,31.3697,31.3963,2100.0
2012-08-23 11:20:00,35.32,35.41,35.32,35.37,800.0,31.3608,31.4407,31.3608,31.4052,800.0
2012-08-23 11:30:00,35.39,35.39,35.31,35.34,1400.0,31.4229,31.4229,31.3519,31.3785,1400.0
2012-08-23 11:40:00,35.34,35.34,35.33,35.34,400.0,31.3785,31.3785,31.3697,31.3785,400.0
2012-08-23 11:50:00,35.34,35.34,35.31,35.32,1200.0,31.3785,31.3785,31.3519,31.3608,1200.0
2012-08-23 12:00:00,35.38,35.38,35.29,35.33,3300.0,31.414,31.414,31.3341,31.3697,3300.0
2012-08-23 12:10:00,35.33,35.33,35.21,35.29,23100.0,31.3697,31.3697,31.2631,31.3341,23100.0
2012-08-23 12:20:00,35.29,35.32,35.23,35.23,3300.0,31.3341,31.3608,31.2809,31.2809,3300.0
2012-08-23 12:30:00,35.24,35.29,35.24,35.29,1200.0,31.2897,31.3341,31.2897,31.3341,1200.0
2012-08-23 12:40:00,35.29,35.34,35.29,35.32,800.0,31.3341,31.3785,31.3341,31.3608,800.0
2012-08-23 12:50:00,35.3,35.3,35.3,35.3,100.0,31.343,31.343,31.343,31.343,100.0
2012-08-23 13:00:00,35.25,35.26,35.17,35.22,2700.0,31.2986,31.3075,31.2276,31.272,2700.0
2012-08-23 13:10:00,35.26,35.26,35.11,35.15,8900.0,31.3075,31.3075,31.1743,31.2098,8900.0
2012-08-23 13:20:00,35.19,35.19,35.06,35.13,8800.0,31.2453,31.2453,31.1299,31.1921,8800.0
2012-08-23 13:30:00,35.14,35.26,35.14,35.2,23100.0,31.201,31.3075,31.201,31.2542,23100.0
2012-08-23 13:40:00,35.21,35.28,35.21,35.27,1200.0,31.2631,31.3253,31.2631,31.3164,1200.0
2012-08-23 13:50:00,35.3,35.31,35.26,35.31,2200.0,31.343,31.3519,31.3075,31.3519,2200.0
2012-08-23 14:00:00,35.28,35.31,35.23,35.25,14300.0,31.3253,31.3519,31.2809,31.2986,14300.0
2012-08-23 14:10:00,35.27,35.32,35.27,35.28,1500.0,31.3164,31.3608,31.3164,31.3253,1500.0
2012-08-23 14:20:00,35.23,35.28,35.22,35.26,2300.0,31.2809,31.3253,31.272,31.3075,2300.0
2012-08-23 14:30:00,35.21,35.27,35.2,35.25,1600.0,31.2631,31.3164,31.2542,31.2986,1600.0
2012-08-23 14:40:00,35.23,35.27,35.19,35.26,13200.0,31.2809,31.3164,31.2453,31.3075,13200.0
2012-08-23 14:50:00,35.27,35.27,35.21,35.22,3600.0,31.3164,31.3164,31.2631,31.272,3600.0
2012-08-23 15:00:00,35.22,35.29,35.22,35.28,3100.0,31.272,31.3341,31.272,31.3253,3100.0
2012-08-23 15:10:00,35.29,35.3,35.22,35.23,12000.0,31.3341,31.343,31.272,31.2809,12000.0
2012-08-23 15:20:00,35.22,35.26,35.19,35.2,5900.0,31.272,31.3075,31.2453,31.2542,5900.0
2012-08-23 15:30:00,35.19,35.25,35.19,35.21,8200.0,31.2453,31.2986,31.2453,31.2631,8200.0
2012-08-23 15:40:00,35.2,35.25,35.16,35.16,11000.0,31.2542,31.2986,31.2187,31.2187,11000.0
2012-08-23 15:50:00,35.17,35.18,35.07,35.1,30400.0,31.2276,31.2365,31.1388,31.1654,30400.0
2012-08-24 09:30:00,35.13,35.25,35.05,35.19,10400.0,31.1921,31.2986,31.121,31.2453,10400.0
2012-08-24 09:40:00,35.22,35.26,35.17,35.24,3700.0,31.272,31.3075,31.2276,31.2897,3700.0
2012-08-24 09:50:00,35.29,35.29,35.11,35.2,6000.0,31.3341,31.3341,31.1743,31.2542,6000.0
2012-08-24 10:00:00,35.19,35.29,35.18,35.25,6200.0,31.2453,31.3341,31.2365,31.2986,6200.0
2012-08-24 10:10:00,35.24,35.25,35.18,35.21,5200.0,31.2897,31.2986,31.2365,31.2631,5200.0
2012-08-24 10:20:00,35.21,35.26,35.15,35.15,3400.0,31.2631,31.3075,31.2098,31.2098,3400.0
2012-08-24 10:30:00,35.18,35.28,35.12,35.28,9400.0,31.2365,31.3253,31.1832,31.3253,9400.0
2012-08-24 10:40:00,35.26,35.3,35.24,35.27,2400.0,31.3075,31.343,31.2897,31.3164,2400.0
2012-08-24 10:50:00,35.26,35.31,35.25,35.27,2700.0,31.3075,31.3519,31.2986,31.3164,2700.0
2012-08-24 11:00:00,35.3,35.39,35.26,35.3,21100.0,31.343,31.4229,31.3075,31.343,21100.0
2012-08-24 11:10:00,35.3,35.34,35.3,35.33,3500.0,31.343,31.3785,31.343,31.3697,3500.0
2012-08-24 11:20:00,35.33,35.33,35.22,35.24,10700.0,31.3697,31.3697,31.272,31.2897,10700.0
2012-08-24 11:30:00,35.25,35.34,35.25,35.34,12500.0,31.2986,31.3785,31.2986,31.3785,12500.0
2012-08-24 11:40:00,35.32,35.33,35.28,35.28,2100.0,31.3608,31.3697,31.3253,31.3253,2100.0
2012-08-24 11:50:00,35.27,35.3,35.25,35.25,1000.0,31.3164,31.343,31.2986,31.2986,1000.0
2012-08-24 12:00:00,35.28,35.3,35.24,35.3,1100.0,31.3253,31.343,31.2897,31.343,1100.0
2012-08-24 12:10:00,35.3,35.33,35.25,35.32,25100.0,31.343,31.3697,31.2986,31.3608,25100.0
2012-08-24 12:20:00,35.31,35.34,35.3,35.34,6100.0,31.3519,31.3785,31.343,31.3785,6100.0
2012-08-24 12:30:00,35.32,35.32,35.29,35.32,1700.0,31.3608,31.3608,31.3341,31.3608,1700.0
2012-08-24 12:40:00,35.35,35.36,35.35,35.36,800.0,31.3874,31.3963,31.3874,31.3963,800.0
2012-08-24 12:50:00,35.36,35.37,35.28,35.33,28900.0,31.3963,31.4052,31.3253,31.3697,28900.0
2012-08-24 13:00:00,35.35,35.39,35.33,35.33,10200.0,31.3874,31.4229,31.3697,31.3697,10200.0
2012-08-24 13:10:00,35.33,35.35,35.32,35.35,600.0,31.3697,31.3874,31.3608,31.3874,600.0
2012-08-24 13:20:00,35.34,35.34,35.3,35.31,1000.0,31.3785,31.3785,31.343,31.3519,1000.0
2012-08-24 13:30:00,35.31,35.35,35.31,35.35,1200.0,31.3519,31.3874,31.3519,31.3874,1200.0
2012-08-24 13:40:00,35.36,35.4,35.34,35.38,2400.0,31.3963,31.4318,31.3785,31.414,2400.0
2012-08-24 13:50:00,35.39,35.4,35.36,35.38,3200.0,31.4229,31.4318,31.3963,31.414,3200.0
2012-08-24 14:00:00,35.38,35.39,35.36,35.37,1100.0,31.414,31.4229,31.3963,31.4052,1100.0
2012-08-24 14:10:00,35.38,35.38,35.35,35.35,1900.0,31.414,31.414,31.3874,31.3874,1900.0
2012-08-24 14:20:00,35.34,35.39,35.32,35.39,17800.0,31.3785,31.4229,31.3608,31.4229,17800.0
2012-08-24 14:30:00,35.39,35.4,35.37,35.38,2700.0,31.4229,31.4318,31.4052,31.414,2700.0
2012-08-24 14:40:00,35.36,35.38,35.34,35.34,1300.0,31.3963,31.414,31.3785,31.3785,1300.0
2012-08-24 14:50:00,35.35,35.38,35.35,35.37,1300.0,31.3874,31.414,31.3874,31.4052,1300.0
2012-08-24 15:00:00,35.37,35.39,35.33,35.39,3900.0,31.4052,31.4229,31.3697,31.4229,3900.0
2012-08-24 15:10:00,35.39,35.47,35.39,35.47,7300.0,31.4229,31.494,31.4229,31.494,7300.0
2012-08-24 15:20:00,35.48,35.49,35.45,35.47,4100.0,31.5028,31.5117,31.4762,31.494,4100.0
2012-08-24 15:30:00,35.47,35.47,35.4,35.41,6200.0,31.494,31.494,31.4318,31.4407,6200.0
2012-08-24 15:40:00,35.42,35.48,35.41,35.44,7600.0,31.4496,31.5028,31.4407,31.4673,7600.0
2012-08-24 15:50:00,35.44,35.45,35.36,35.43,17400.0,31.4673,31.4762,31.3963,31.4584,17400.0
2012-08-27 09:30:00,35.52,35.56,35.4,35.4,3000.0,31.5384,31.5739,31.4318,31.4318,3000.0
2012-08-27 09:40:00,35.38,35.38,35.34,35.36,300.0,31.414,31.414,31.3785,31.3963,300.0
2012-08-27 09:50:00,35.35,35.35,35.28,35.29,1400.0,31.3874,31.3874,31.3253,31.3341,1400.0
2012-08-27 10:00:00,35.27,35.36,35.25,35.25,800.0,31.3164,31.3963,31.2986,31.2986,800.0
2012-08-27 10:10:00,35.29,35.43,35.28,35.43,800.0,31.3341,31.4584,31.3253,31.4584,800.0
2012-08-27 10:20:00,35.4,35.4,35.34,35.35,1900.0,31.4318,31.4318,31.3785,31.3874,1900.0
2012-08-27 10:30:00,35.36,35.39,35.34,35.39,900.0,31.3963,31.4229,31.3785,31.4229,900.0
2012-08-27 10:40:00,35.38,35.39,35.38,35.39,300.0,31.414,31.4229,31.414,31.4229,300.0
2012-08-27 10:50:00,35.36,35.36,35.31,35.32,1300.0,31.3963,31.3963,31.3519,31.3608,1300.0
2012-08-27 11:00:00,35.33,35.38,35.33,35.37,2700.0,31.3697,31.414,31.3697,31.4052,2700.0
2012-08-27 11:10:00,35.39,35.46,35.37,35.43,3600.0,31.4229,31.4851,31.4052,31.4584,3600.0
2012-08-27 11:20:00,35.45,35.45,35.37,35.42,12700.0,31.4762,31.4762,31.4052,31.4496,12700.0
2012-08-27 11:30:00,35.41,35.44,35.41,35.41,1500.0,31.4407,31.4673,31.4407,31.4407,1500.0
2012-08-27 11:40:00,35.43,35.43,35.4,35.41,600.0,31.4584,31.4584,31.4318,31.4407,600.0
2012-08-27 11:50:00,35.41,35.43,35.3,35.3,16200.0,31.4407,31.4584,31.343,31.343,16200.0
2012-08-27 12:00:00,35.3,35.3,35.22,35.29,11800.0,31.343,31.343,31.272,31.3341,11800.0
2012-08-27 12:10:00,35.28,35.3,35.24,35.24,1600.0,31.3253,31.343,31.2897,31.2897,1600.0
2012-08-27 12:20:00,35.23,35.23,35.19,35.19,1300.0,31.2809,31.2809,31.2453,31.2453,1300.0
2012-08-27 12:30:00,35.19,35.21,35.17,35.21,1800.0,31.2453,31.2631,31.2276,31.2631,1800.0
2012-08-27 12:40:00,35.21,35.29,35.21,35.29,1900.0,31.2631,31.3341,31.2631,31.3341,1900.0
2012-08-27 12:50:00,35.27,35.28,35.27,35.27,1500.0,31.3164,31.3253,31.3164,31.3164,1500.0
2012-08-27 13:00:00,35.28,35.28,35.25,35.27,600.0,31.3253,31.3253,31.2986,31.3164,600.0
2012-08-27 13:10:00,35.25,35.27,35.22,35.25,3100.0,31.2986,31.3164,31.272,31.2986,3100.0
2012-08-27 13:20:00,35.25,35.27,35.21,35.24,9000.0,31.2986,31.3164,31.2631,31.2897,9000.0
2012-08-27 13:30:00,35.22,35.32,35.22,35.31,13600.0,31.272,31.3608,31.272,31.3519,13600.0
2012-08-27 13:40:00,35.3,35.32,35.23,35.27,9500.0,31.343,31.3608,31.2809,31.3164,9500.0
2012-08-27 13:50:00,35.26,35.29,35.25,35.27,3900.0,31.3075,31.3341,31.2986,31.3164,3900.0
2012-08-27 14:00:00,35.26,35.27,35.21,35.27,2700.0,31.3075,31.3164,31.2631,31.3164,2700.0
2012-08-27 14:10:00,35.27,35.3,35.27,35.27,1600.0,31.3164,31.343,31.3164,31.3164,1600.0
2012-08-27 14:20:00,35.23,35.25,35.22,35.23,1900.0,31.2809,31.2986,31.272,31.2809,1900.0
2012-08-27 14:30:00,35.22,35.29,35.22,35.23,2300.0,31.272,31.3341,31.272,31.2809,2300.0
2012-08-27 14:40:00,35.24,35.25,35.21,35.21,1500.0,31.2897,31.2986,31.2631,31.2631,1500.0
2012-08-27 14:50:00,35.18,35.24,35.16,35.21,3000.0,31.2365,31.2897,31.2187,31.2631,3000.0
2012-08-27 15:00:00,35.21,35.27,35.2,35.26,4500.0,31.2631,31.3164,31.2542,31.3075,4500.0
2012-08-27 15:10:00,35.25,35.28,35.23,35.28,5000.0,31.2986,31.3253,31.2809,31.3253,5000.0
2012-08-27 15:20:00,35.27,35.27,35.19,35.21,7800.0,31.3164,31.3164,31.2453,31.2631,7800.0
2012-08-27 15:30:00,35.2,35.23,35.13,35.13,9400.0,31.2542,31.2809,31.1921,31.1921,9400.0
2012-08-27 15:40:00,35.15,35.23,35.12,35.21,11000.0,31.2098,31.2809,31.1832,31.2631,11000.0
2012-08-27 15:50:00,35.2,35.2,35.14,35.16,18200.0,31.2542,31.2542,31.201,31.2187,18200.0
2012-08-28 09:30:00,35.1,35.17,34.86,34.94,8700.0,31.1654,31.2276,30.9523,31.0234,8700.0
2012-08-28 09:40:00,34.97,35.03,34.88,34.89,6400.0,31.05,31.1033,30.9701,30.979,6400.0
2012-08-28 09:50:00,34.89,34.95,34.69,34.74,20000.0,30.979,31.0322,30.8014,30.8458,20000.0
2012-08-28 10:00:00,34.73,34.81,34.64,34.69,26000.0,30.8369,30.9079,30.757,30.8014,26000.0
2012-08-28 10:10:00,34.68,34.87,34.68,34.85,16000.0,30.7925,30.9612,30.7925,30.9435,16000.0
2012-08-28 10:20:00,34.85,35.08,34.84,35.04,10600.0,30.9435,31.1477,30.9346,31.1122,10600.0
2012-08-28 10:30:00,35.06,35.09,35.02,35.04,6300.0,31.1299,31.1566,31.0944,31.1122,6300.0
2012-08-28 10:40:00,35.03,35.14,35.03,35.14,7200.0,31.1033,31.201,31.1033,31.201,7200.0
2012-08-28 10:50:00,35.12,35.21,35.08,35.08,14200.0,31.1832,31.2631,31.1477,31.1477,14200.0
2012-08-28 11:00:00,35.09,35.09,35.05,35.09,5100.0,31.1566,31.1566,31.121,31.1566,5100.0
2012-08-28 11:10:00,35.08,35.08,34.93,34.96,17600.0,31.1477,31.1477,31.0145,31.0411,17600.0
2012-08-28 11:20:00,34.95,35.09,34.95,35.02,39100.0,31.0322,31.1566,31.0322,31.0944,39100.0
2012-08-28 11:30:00,35.01,35.11,35.01,35.1,5400.0,31.0855,31.1743,31.0855,31.1654,5400.0
2012-08-28 11:40:00,35.09,35.13,35.07,35.13,5600.0,31.1566,31.1921,31.1388,31.1921,5600.0
2012-08-28 11:50:00,35.13,35.17,35.12,35.16,4900.0,31.1921,31.2276,31.1832,31.2187,4900.0
2012-08-28 12:00:00,35.16,35.2,35.15,35.16,11600.0,31.2187,31.2542,31.2098,31.2187,11600.0
2012-08-28 12:10:00,35.17,35.18,35.08,35.1,31300.0,31.2276,31.2365,31.1477,31.1654,31300.0
2012-08-28 12:20:00,35.1,35.1,35.09,35.1,1500.0,31.1654,31.1654,31.1566,31.1654,1500.0
2012-08-28 12:30:00,35.09,35.09,35.06,35.07,3300.0,31.1566,31.1566,31.1299,31.1388,3300.0
2012-08-28 12:40:00,35.07,35.11,35.06,35.09,6000.0,31.1388,31.1743,31.1299,31.1566,6000.0
2012-08-28 12:50:00,35.09,35.11,35.08,35.11,2400.0,31.1566,31.1743,31.1477,31.1743,2400.0
2012-08-28 13:00:00,35.13,35.13,35.05,35.06,4600.0,31.1921,31.1921,31.121,31.1299,4600.0
2012-08-28 13:10:00,35.06,35.07,35.04,35.04,2200.0,31.1299,31.1388,31.1122,31.1122,2200.0
2012-08-28 13:20:00,35.05,35.08,35.04,35.06,4600.0,31.121,31.1477,31.1122,31.1299,4600.0
2012-08-28 13:30:00,35.06,35.15,35.05,35.14,5800.0,31.1299,31.2098,31.121,31.201,5800.0
2012-08-28 13:40:00,35.14,35.17,35.14,35.15,3400.0,31.201,31.2276,31.201,31.2098,3400.0
2012-08-28 13:50:00,35.14,35.14,35.08,35.08,6000.0,31.201,31.201,31.1477,31.1477,6000.0
2012-08-28 14:00:00,35.08,35.1,35.08,35.1,5900.0,31.1477,31.1654,31.1477,31.1654,5900.0
2012-08-28 14:10:00,35.09,35.09,35.08,35.09,4000.0,31.1566,31.1566,31.1477,31.1566,4000.0
2012-08-28 14:20:00,35.09,35.11,35.09,35.1,6000.0,31.1566,31.1743,31.1566,31.1654,6000.0
2012-08-28 14:30:00,35.1,35.1,35.09,35.1,1100.0,31.1654,31.1654,31.1566,31.1654,1100.0
2012-08-28 14:40:00,35.1,35.1,35.07,35.08,4600.0,31.1654,31.1654,31.1388,31.1477,4600.0
2012-08-28 14:50:00,35.07,35.07,35.05,35.06,8100.0,31.1388,31.1388,31.121,31.1299,8100.0
2012-08-28 15:00:00,35.06,35.06,35.05,35.06,6500.0,31.1299,31.1299,31.121,31.1299,6500.0
2012-08-28 15:10:00,35.06,35.11,35.05,35.06,15600.0,31.1299,31.1743,31.121,31.1299,15600.0
2012-08-28 15:20:00,35.05,35.08,35.04,35.07,8100.0,31.121,31.1477,31.1122,31.1388,8100.0
2012-08-28 15:30:00,35.07,35.07,35.05,35.06,7300.0,31.1388,31.1388,31.121,31.1299,7300.0
2012-08-28 15:40:00,35.06,35.11,35.05,35.1,14800.0,31.1299,31.1743,31.121,31.1654,14800.0
2012-08-28 15:50:00,35.1,35.1,34.98,35.04,24200.0,31.1654,31.1654,31.0589,31.1122,24200.0
2012-08-29 09:30:00,35.27,35.44,35.04,35.24,12800.0,31.3164,31.4673,31.1122,31.2897,12800.0
2012-08-29 09:40:00,35.22,35.3,35.22,35.3,700.0,31.272,31.343,31.272,31.343,700.0
2012-08-29 09:50:00,35.26,35.33,35.21,35.21,21700.0,31.3075,31.3697,31.2631,31.2631,21700.0
2012-08-29 10:00:00,35.25,35.26,35.21,35.25,4700.0,31.2986,31.3075,31.2631,31.2986,4700.0
2012-08-29 10:10:00,35.26,35.42,35.26,35.39,26300.0,31.3075,31.4496,31.3075,31.4229,26300.0
2012-08-29 10:20:00,35.39,35.42,35.3,35.37,21600.0,31.4229,31.4496,31.343,31.4052,21600.0
2012-08-29 10:30:00,35.34,35.36,35.21,35.21,34600.0,31.3785,31.3963,31.2631,31.2631,34600.0
2012-08-29 10:40:00,35.23,35.35,35.23,35.3,5600.0,31.2809,31.3874,31.2809,31.343,5600.0
2012-08-29 10:50:00,35.3,35.3,35.24,35.26,2900.0,31.343,31.343,31.2897,31.3075,2900.0
2012-08-29 11:00:00,35.26,35.26,35.23,35.23,2500.0,31.3075,31.3075,31.2809,31.2809,2500.0
2012-08-29 11:10:00,35.25,35.28,35.25,35.25,4300.0,31.2986,31.3253,31.2986,31.2986,4300.0
2012-08-29 11:20:00,35.26,35.27,35.23,35.24,5300.0,31.3075,31.3164,31.2809,31.2897,5300.0
2012-08-29 11:30:00,35.24,35.27,35.23,35.25,4500.0,31.2897,31.3164,31.2809,31.2986,4500.0
2012-08-29 11:40:00,35.26,35.27,35.24,35.24,5900.0,31.3075,31.3164,31.2897,31.2897,5900.0
2012-08-29 11:50:00,35.25,35.26,35.24,35.24,3400.0,31.2986,31.3075,31.2897,31.2897,3400.0
2012-08-29 12:00:00,35.24,35.25,35.22,35.25,1400.0,31.2897,31.2986,31.272,31.2986,1400.0
2012-08-29 12:10:00,35.25,35.27,35.25,35.27,1700.0,31.2986,31.3164,31.2986,31.3164,1700.0
2012-08-29 12:20:00,35.26,35.26,35.24,35.25,5600.0,31.3075,31.3075,31.2897,31.2986,5600.0
2012-08-29 12:30:00,35.24,35.27,35.23,35.27,2400.0,31.2897,31.3164,31.2809,31.3164,2400.0
2012-08-29 12:40:00,35.26,35.28,35.26,35.26,700.0,31.3075,31.3253,31.3075,31.3075,700.0
2012-08-29 12:50:00,35.27,35.27,35.23,35.23,1400.0,31.3164,31.3164,31.2809,31.2809,1400.0
2012-08-29 13:00:00,35.24,35.27,35.24,35.27,1400.0,31.2897,31.3164,31.2897,31.3164,1400.0
2012-08-29 13:10:00,35.27,35.32,35.27,35.29,2700.0,31.3164,31.3608,31.3164,31.3341,2700.0
2012-08-29 13:20:00,35.28,35.32,35.27,35.3,1800.0,31.3253,31.3608,31.3164,31.343,1800.0
2012-08-29 13:30:00,35.26,35.28,35.26,35.27,600.0,31.3075,31.3253,31.3075,31.3164,600.0
2012-08-29 13:40:00,35.27,35.31,35.27,35.29,1500.0,31.3164,31.3519,31.3164,31.3341,1500.0
2012-08-29 13:50:00,35.31,35.32,35.29,35.31,2200.0,31.3519,31.3608,31.3341,31.3519,2200.0
2012-08-29 14:00:00,35.31,35.31,35.25,35.25,1300.0,31.3519,31.3519,31.2986,31.2986,1300.0
2012-08-29 14:10:00,35.25,35.28,35.25,35.28,1700.0,31.2986,31.3253,31.2986,31.3253,1700.0
2012-08-29 14:20:00,35.28,35.32,35.28,35.31,2500.0,31.3253,31.3608,31.3253,31.3519,2500.0
2012-08-29 14:30:00,35.32,35.35,35.29,35.35,18400.0,31.3608,31.3874,31.3341,31.3874,18400.0
2012-08-29 14:40:00,35.35,35.39,35.35,35.39,3700.0,31.3874,31.4229,31.3874,31.4229,3700.0
2012-08-29 14:50:00,35.39,35.39,35.3,35.31,5100.0,31.4229,31.4229,31.343,31.3519,5100.0
2012-08-29 15:00:00,35.3,35.3,35.28,35.29,2500.0,31.343,31.343,31.3253,31.3341,2500.0
2012-08-29 15:10:00,35.29,35.31,35.28,35.28,2500.0,31.3341,31.3519,31.3253,31.3253,2500.0
2012-08-29 15:20:00,35.28,35.32,35.28,35.31,3700.0,31.3253,31.3608,31.3253,31.3519,3700.0
2012-08-29 15:30:00,35.3,35.31,35.27,35.29,4300.0,31.343,31.3519,31.3164,31.3341,4300.0
2012-08-29 15:40:00,35.29,35.35,35.29,35.33,10400.0,31.3341,31.3874,31.3341,31.3697,10400.0
2012-08-29 15:50:00,35.32,35.36,35.28,35.33,14100.0,31.3608,31.3963,31.3253,31.3697,14100.0
2012-08-30 09:30:00,35.07,35.07,34.89,34.97,5300.0,31.1388,31.1388,30.979,31.05,5300.0
2012-08-30 09:40:00,34.97,35.08,34.97,35.08,600.0,31.05,31.1477,31.05,31.1477,600.0
2012-08-30 09:50:00,35.09,35.09,35.04,35.04,800.0,31.1566,31.1566,31.1122,31.1122,800.0
2012-08-30 10:00:00,35.04,35.09,34.98,35.09,1300.0,31.1122,31.1566,31.0589,31.1566,1300.0
2012-08-30 10:10:00,35.1,35.15,35.09,35.09,1600.0,31.1654,31.2098,31.1566,31.1566,1600.0
2012-08-30 10:20:00,35.08,35.08,34.96,34.99,2400.0,31.1477,31.1477,31.0411,31.0678,2400.0
2012-08-30 10:30:00,34.97,35.03,34.94,34.97,2400.0,31.05,31.1033,31.0234,31.05,2400.0
2012-08-30 10:40:00,34.94,34.95,34.89,34.89,4400.0,31.0234,31.0322,30.979,30.979,4400.0
2012-08-30 10:50:00,34.88,34.88,34.81,34.82,4100.0,30.9701,30.9701,30.9079,30.9168,4100.0
2012-08-30 11:00:00,34.84,34.9,34.8,34.9,5700.0,30.9346,30.9879,30.8991,30.9879,5700.0
2012-08-30 11:10:00,34.89,34.95,34.87,34.95,2000.0,30.979,31.0322,30.9612,31.0322,2000.0
2012-08-30 11:20:00,34.95,34.98,34.93,34.97,1700.0,31.0322,31.0589,31.0145,31.05,1700.0
2012-08-30 11:30:00,34.97,34.97,34.92,34.94,3200.0,31.05,31.05,31.0056,31.0234,3200.0
2012-08-30 11:40:00,34.99,35.03,34.95,34.96,8700.0,31.0678,31.1033,31.0322,31.0411,8700.0
2012-08-30 11:50:00,34.96,34.96,34.87,34.87,2100.0,31.0411,31.0411,30.9612,30.9612,2100.0
2012-08-30 12:00:00,34.86,34.87,34.84,34.87,2000.0,30.9523,30.9612,30.9346,30.9612,2000.0
2012-08-30 12:10:00,34.86,34.93,34.83,34.84,10300.0,30.9523,31.0145,30.9257,30.9346,10300.0
2012-08-30 12:20:00,34.85,34.87,34.77,34.79,2100.0,30.9435,30.9612,30.8724,30.8902,2100.0
2012-08-30 12:30:00,34.78,34.82,34.78,34.81,1100.0,30.8813,30.9168,30.8813,30.9079,1100.0
2012-08-30 12:40:00,34.8,34.83,34.78,34.83,2500.0,30.8991,30.9257,30.8813,30.9257,2500.0
2012-08-30 12:50:00,34.81,34.81,34.79,34.79,2400.0,30.9079,30.9079,30.8902,30.8902,2400.0
2012-08-30 13:00:00,34.79,34.79,34.74,34.75,5500.0,30.8902,30.8902,30.8458,30.8547,5500.0
2012-08-30 13:10:00,34.75,34.75,34.72,34.72,2700.0,30.8547,30.8547,30.828,30.828,2700.0
2012-08-30 13:20:00,34.72,34.74,34.68,34.74,7200.0,30.828,30.8458,30.7925,30.8458,7200.0
2012-08-30 13:30:00,34.73,34.74,34.67,34.68,5200.0,30.8369,30.8458,30.7836,30.7925,5200.0
2012-08-30 13:40:00,34.68,34.69,34.67,34.68,7900.0,30.7925,30.8014,30.7836,30.7925,7900.0
2012-08-30 13:50:00,34.67,34.69,34.66,34.68,5100.0,30.7836,30.8014,30.7748,30.7925,5100.0
2012-08-30 14:00:00,34.67,34.71,34.67,34.71,4500.0,30.7836,30.8192,30.7836,30.8192,4500.0
2012-08-30 14:10:00,34.7,34.73,34.7,34.7,2600.0,30.8103,30.8369,30.8103,30.8103,2600.0
2012-08-30 14:20:00,34.71,34.71,34.7,34.7,2700.0,30.8192,30.8192,30.8103,30.8103,2700.0
2012-08-30 14:30:00,34.71,34.72,34.68,34.7,8500.0,30.8192,30.828,30.7925,30.8103,8500.0
2012-08-30 14:40:00,34.7,34.71,34.66,34.69,19000.0,30.8103,30.8192,30.7748,30.8014,19000.0
2012-08-30 14:50:00,34.7,34.71,34.67,34.68,7500.0,30.8103,30.8192,30.7836,30.7925,7500.0
2012-08-30 15:00:00,34.68,34.77,34.64,34.77,12900.0,30.7925,30.8724,30.757,30.8724,12900.0
2012-08-30 15:10:00,34.77,34.85,34.77,34.84,11400.0,30.8724,30.9435,30.8724,30.9346,11400.0
2012-08-30 15:20:00,34.84,34.93,34.84,34.93,9200.0,30.9346,31.0145,30.9346,31.0145,9200.0
2012-08-30 15:30:00,34.93,34.95,34.9,34.92,9000.0,31.0145,31.0322,30.9879,31.0056,9000.0
2012-08-30 15:40:00,34.92,34.98,34.88,34.89,16400.0,31.0056,31.0589,30.9701,30.979,16400.0
2012-08-30 15:50:00,34.89,34.94,34.84,34.88,23600.0,30.979,31.0234,30.9346,30.9701,23600.0
2012-08-31 09:30:00,35.04,35.35,35.02,35.29,8500.0,31.1122,31.3874,31.0944,31.3341,8500.0
2012-08-31 09:40:00,35.26,35.26,35.06,35.08,3900.0,31.3075,31.3075,31.1299,31.1477,3900.0
2012-08-31 09:50:00,35.08,35.15,34.9,34.94,8800.0,31.1477,31.2098,30.9879,31.0234,8800.0
2012-08-31 10:00:00,34.93,34.93,34.68,34.73,4800.0,31.0145,31.0145,30.7925,30.8369,4800.0
2012-08-31 10:10:00,34.72,35.02,34.69,34.99,8000.0,30.828,31.0944,30.8014,31.0678,8000.0
2012-08-31 10:20:00,34.99,35.03,34.91,34.94,7100.0,31.0678,31.1033,30.9967,31.0234,7100.0
2012-08-31 10:30:00,34.92,35.0,34.82,34.96,5100.0,31.0056,31.0766,30.9168,31.0411,5100.0
2012-08-31 10:40:00,34.95,34.99,34.93,34.98,8900.0,31.0322,31.0678,31.0145,31.0589,8900.0
2012-08-31 10:50:00,34.98,35.08,34.92,35.06,2200.0,31.0589,31.1477,31.0056,31.1299,2200.0
2012-08-31 11:00:00,35.06,35.14,35.03,35.12,2700.0,31.1299,31.201,31.1033,31.1832,2700.0
2012-08-31 11:10:00,35.09,35.12,35.06,35.09,4800.0,31.1566,31.1832,31.1299,31.1566,4800.0
2012-08-31 11:20:00,35.11,35.16,35.06,35.08,3200.0,31.1743,31.2187,31.1299,31.1477,3200.0
2012-08-31 11:30:00,35.06,35.1,35.06,35.07,1900.0,31.1299,31.1654,31.1299,31.1388,1900.0
2012-08-31 11:40:00,35.08,35.08,35.02,35.06,1300.0,31.1477,31.1477,31.0944,31.1299,1300.0
2012-08-31 11:50:00,35.06,35.08,35.03,35.06,2600.0,31.1299,31.1477,31.1033,31.1299,2600.0
2012-08-31 12:00:00,35.05,35.05,34.93,34.93,2700.0,31.121,31.121,31.0145,31.0145,2700.0
2012-08-31 12:10:00,34.9,34.91,34.8,34.84,4400.0,30.9879,30.9967,30.8991,30.9346,4400.0
2012-08-31 12:20:00,34.84,34.9,34.83,34.84,3300.0,30.9346,30.9879,30.9257,30.9346,3300.0
2012-08-31 12:30:00,34.84,34.9,34.8,34.88,4200.0,30.9346,30.9879,30.8991,30.9701,4200.0
2012-08-31 12:40:00,34.86,34.88,34.84,34.86,800.0,30.9523,30.9701,30.9346,30.9523,800.0
2012-08-31 12:50:00,34.85,34.85,34.81,34.84,1700.0,30.9435,30.9435,30.9079,30.9346,1700.0
2012-08-31 13:00:00,34.83,34.87,34.82,34.86,3000.0,30.9257,30.9612,30.9168,30.9523,3000.0
2012-08-31 13:10:00,34.84,34.84,34.77,34.8,2800.0,30.9346,30.9346,30.8724,30.8991,2800.0
2012-08-31 13:20:00,34.8,34.87,34.8,34.84,1800.0,30.8991,30.9612,30.8991,30.9346,1800.0
2012-08-31 13:30:00,34.83,34.86,34.83,34.85,1200.0,30.9257,30.9523,30.9257,30.9435,1200.0
2012-08-31 13:40:00,34.86,34.92,34.86,34.89,1100.0,30.9523,31.0056,30.9523,30.979,1100.0
2012-08-31 13:50:00,34.9,34.95,34.89,34.94,1100.0,30.9879,31.0322,30.979,31.0234,1100.0
2012-08-31 14:00:00,34.95,35.0,34.9,34.98,6200.0,31.0322,31.0766,30.9879,31.0589,6200.0
2012-08-31 14:10:00,34.99,35.0,34.96,35.0,5300.0,31.0678,31.0766,31.0411,31.0766,5300.0
2012-08-31 14:20:00,35.0,35.03,34.97,35.02,3800.0,31.0766,31.1033,31.05,31.0944,3800.0
2012-08-31 14:30:00,34.99,35.01,34.97,34.98,2600.0,31.0678,31.0855,31.05,31.0589,2600.0
2012-08-31 14:40:00,34.97,34.97,34.91,34.92,5300.0,31.05,31.05,30.9967,31.0056,5300.0
2012-08-31 14:50:00,34.92,35.03,34.92,35.03,9800.0,31.0056,31.1033,31.0056,31.1033,9800.0
2012-08-31 15:00:00,34.99,34.99,34.93,34.95,7600.0,31.0678,31.0678,31.0145,31.0322,7600.0
2012-08-31 15:10:00,34.94,34.96,34.94,34.96,10200.0,31.0234,31.0411,31.0234,31.0411,10200.0
2012-08-31 15:20:00,34.96,34.98,34.95,34.98,7600.0,31.0411,31.0589,31.0322,31.0589,7600.0
2012-08-31 15:30:00,34.98,35.0,34.95,35.0,13100.0,31.0589,31.0766,31.0322,31.0766,13100.0
2012-08-31 15:40:00,35.0,35.06,34.98,35.05,18500.0,31.0766,31.1299,31.0589,31.121,18500.0
2012-08-31 15:50:00,35.05,35.16,35.04,35.13,52300.0,31.121,31.2187,31.1122,31.1921,52300.0
2012-09-04 09:30:00,35.05,35.53,35.05,35.15,14700.0,31.121,31.5472,31.121,31.2098,14700.0
2012-09-04 09:40:00,35.16,35.16,34.91,35.06,6700.0,31.2187,31.2187,30.9967,31.1299,6700.0
2012-09-04 09:50:00,34.99,35.09,34.99,35.05,2800.0,31.0678,31.1566,31.0678,31.121,2800.0
2012-09-04 10:00:00,35.03,35.15,34.95,35.02,9000.0,31.1033,31.2098,31.0322,31.0944,9000.0
2012-09-04 10:10:00,35.03,35.15,35.0,35.08,16700.0,31.1033,31.2098,31.0766,31.1477,16700.0
2012-09-04 10:20:00,35.06,35.13,35.04,35.09,2300.0,31.1299,31.1921,31.1122,31.1566,2300.0
2012-09-04 10:30:00,35.09,35.12,35.02,35.06,17000.0,31.1566,31.1832,31.0944,31.1299,17000.0
2012-09-04 10:40:00,35.05,35.15,35.04,35.05,86400.0,31.121,31.2098,31.1122,31.121,86400.0
2012-09-04 10:50:00,35.07,35.14,35.02,35.03,57500.0,31.1388,31.201,31.0944,31.1033,57500.0
2012-09-04 11:00:00,35.02,35.08,35.02,35.07,10100.0,31.0944,31.1477,31.0944,31.1388,10100.0
2012-09-04 11:10:00,35.06,35.11,35.06,35.1,2000.0,31.1299,31.1743,31.1299,31.1654,2000.0
2012-09-04 11:20:00,35.1,35.11,34.95,35.08,86300.0,31.1654,31.1743,31.0322,31.1477,86300.0
2012-09-04 11:30:00,35.05,35.14,35.04,35.08,11900.0,31.121,31.201,31.1122,31.1477,11900.0
2012-09-04 11:40:00,35.08,35.08,35.05,35.06,9000.0,31.1477,31.1477,31.121,31.1299,9000.0
2012-09-04 11:50:00,35.07,35.07,35.04,35.05,9500.0,31.1388,31.1388,31.1122,31.121,9500.0
2012-09-04 12:00:00,35.06,35.06,35.04,35.06,4200.0,31.1299,31.1299,31.1122,31.1299,4200.0
2012-09-04 12:10:00,35.04,35.09,35.04,35.09,1200.0,31.1122,31.1566,31.1122,31.1566,1200.0
2012-09-04 12:20:00,35.07,35.08,35.04,35.07,5600.0,31.1388,31.1477,31.1122,31.1388,5600.0
2012-09-04 12:30:00,35.07,35.21,35.07,35.21,5100.0,31.1388,31.2631,31.1388,31.2631,5100.0
2012-09-04 12:40:00,35.24,35.35,35.22,35.35,11300.0,31.2897,31.3874,31.272,31.3874,11300.0
2012-09-04 12:50:00,35.32,35.43,35.32,35.4,5000.0,31.3608,31.4584,31.3608,31.4318,5000.0
2012-09-04 13:00:00,35.38,35.38,35.31,35.33,7200.0,31.414,31.414,31.3519,31.3697,7200.0
2012-09-04 13:10:00,35.33,35.36,35.3,35.31,3500.0,31.3697,31.3963,31.343,31.3519,3500.0
2012-09-04 13:20:00,35.29,35.32,35.26,35.3,3300.0,31.3341,31.3608,31.3075,31.343,3300.0
2012-09-04 13:30:00,35.3,35.4,35.3,35.38,5100.0,31.343,31.4318,31.343,31.414,5100.0
2012-09-04 13:40:00,35.38,35.38,35.34,35.36,2900.0,31.414,31.414,31.3785,31.3963,2900.0
2012-09-04 13:50:00,35.35,35.37,35.33,35.33,5800.0,31.3874,31.4052,31.3697,31.3697,5800.0
2012-09-04 14:00:00,35.31,35.51,35.28,35.51,39100.0,31.3519,31.5295,31.3253,31.5295,39100.0
2012-09-04 14:10:00,35.49,35.54,35.47,35.54,9300.0,31.5117,31.5561,31.494,31.5561,9300.0
2012-09-04 14:20:00,35.54,35.56,35.47,35.56,7700.0,31.5561,31.5739,31.494,31.5739,7700.0
2012-09-04 14:30:00,35.55,35.65,35.55,35.57,64900.0,31.565,31.6538,31.565,31.5828,64900.0
2012-09-04 14:40:00,35.61,35.63,35.57,35.57,5000.0,31.6183,31.636,31.5828,31.5828,5000.0
2012-09-04 14:50:00,35.57,35.63,35.55,35.58,9100.0,31.5828,31.636,31.565,31.5916,9100.0
2012-09-04 15:00:00,35.58,35.6,35.55,35.59,13100.0,31.5916,31.6094,31.565,31.6005,13100.0
2012-09-04 15:10:00,35.62,35.62,35.54,35.61,3900.0,31.6271,31.6271,31.5561,31.6183,3900.0
2012-09-04 15:20:00,35.62,35.73,35.59,35.72,30400.0,31.6271,31.7248,31.6005,31.7159,30400.0
2012-09-04 15:30:00,35.73,35.73,35.5,35.54,78400.0,31.7248,31.7248,31.5206,31.5561,78400.0
2012-09-04 15:40:00,35.55,35.62,35.51,35.58,18500.0,31.565,31.6271,31.5295,31.5916,18500.0
2012-09-04 15:50:00,35.58,35.64,35.54,35.59,53600.0,31.5916,31.6449,31.5561,31.6005,53600.0
2012-09-05 09:30:00,35.67,35.77,35.44,35.58,34700.0,31.6715,31.7603,31.4673,31.5916,34700.0
2012-09-05 09:40:00,35.5,35.5,35.4,35.43,2400.0,31.5206,31.5206,31.4318,31.4584,2400.0
2012-09-05 09:50:00,35.45,35.58,35.45,35.47,5500.0,31.4762,31.5916,31.4762,31.494,5500.0
2012-09-05 10:00:00,35.48,35.6,35.47,35.59,5000.0,31.5028,31.6094,31.494,31.6005,5000.0
2012-09-05 10:10:00,35.56,35.6,35.54,35.55,6000.0,31.5739,31.6094,31.5561,31.565,6000.0
2012-09-05 10:20:00,35.55,35.61,35.54,35.61,17900.0,31.565,31.6183,31.5561,31.6183,17900.0
2012-09-05 10:30:00,35.61,35.71,35.55,35.65,27300.0,31.6183,31.7071,31.565,31.6538,27300.0
2012-09-05 10:40:00,35.58,35.73,35.58,35.59,32000.0,31.5916,31.7248,31.5916,31.6005,32000.0
2012-09-05 10:50:00,35.59,35.59,35.54,35.55,7200.0,31.6005,31.6005,31.5561,31.565,7200.0
2012-09-05 11:00:00,35.55,35.64,35.54,35.63,8400.0,31.565,31.6449,31.5561,31.636,8400.0
2012-09-05 11:10:00,35.61,35.63,35.55,35.57,4900.0,31.6183,31.636,31.565,31.5828,4900.0
2012-09-05 11:20:00,35.57,35.6,35.53,35.6,6100.0,31.5828,31.6094,31.5472,31.6094,6100.0
2012-09-05 11:30:00,35.63,35.64,35.58,35.63,5300.0,31.636,31.6449,31.5916,31.636,5300.0
2012-09-05 11:40:00,35.63,35.64,35.53,35.55,3500.0,31.636,31.6449,31.5472,31.565,3500.0
2012-09-05 11:50:00,35.55,35.57,35.54,35.55,10300.0,31.565,31.5828,31.5561,31.565,10300.0
2012-09-05 12:00:00,35.54,35.63,35.54,35.6,6200.0,31.5561,31.636,31.5561,31.6094,6200.0
2012-09-05 12:10:00,35.63,35.63,35.56,35.57,16800.0,31.636,31.636,31.5739,31.5828,16800.0
2012-09-05 12:20:00,35.59,35.65,35.55,35.55,13600.0,31.6005,31.6538,31.565,31.565,13600.0
2012-09-05 12:30:00,35.55,35.58,35.55,35.55,3600.0,31.565,31.5916,31.565,31.565,3600.0
2012-09-05 12:40:00,35.55,35.63,35.55,35.63,2300.0,31.565,31.636,31.565,31.636,2300.0
2012-09-05 12:50:00,35.63,35.65,35.56,35.58,2500.0,31.636,31.6538,31.5739,31.5916,2500.0
2012-09-05 13:00:00,35.56,35.6,35.54,35.55,2000.0,31.5739,31.6094,31.5561,31.565,2000.0
2012-09-05 13:10:00,35.56,35.59,35.54,35.55,3400.0,31.5739,31.6005,31.5561,31.565,3400.0
2012-09-05 13:20:00,35.55,35.56,35.54,35.55,3900.0,31.565,31.5739,31.5561,31.565,3900.0
2012-09-05 13:30:00,35.55,35.56,35.54,35.55,11100.0,31.565,31.5739,31.5561,31.565,11100.0
2012-09-05 13:40:00,35.55,35.56,35.54,35.54,10400.0,31.565,31.5739,31.5561,31.5561,10400.0
2012-09-05 13:50:00,35.54,35.55,35.54,35.55,6200.0,31.5561,31.565,31.5561,31.565,6200.0
2012-09-05 14:00:00,35.55,35.59,35.54,35.59,6000.0,31.565,31.6005,31.5561,31.6005,6000.0
2012-09-05 14:10:00,35.57,35.64,35.55,35.64,8400.0,31.5828,31.6449,31.565,31.6449,8400.0
2012-09-05 14:20:00,35.64,35.72,35.63,35.67,8600.0,31.6449,31.7159,31.636,31.6715,8600.0
2012-09-05 14:30:00,35.67,35.77,35.66,35.76,6700.0,31.6715,31.7603,31.6627,31.7515,6700.0
2012-09-05 14:40:00,35.76,35.77,35.61,35.61,7000.0,31.7515,31.7603,31.6183,31.6183,7000.0
2012-09-05 14:50:00,35.61,35.66,35.6,35.64,7600.0,31.6183,31.6627,31.6094,31.6449,7600.0
2012-09-05 15:00:00,35.64,35.66,35.63,35.66,27300.0,31.6449,31.6627,31.636,31.6627,27300.0
2012-09-05 15:10:00,35.67,35.67,35.61,35.65,8000.0,31.6715,31.6715,31.6183,31.6538,8000.0
2012-09-05 15:20:00,35.65,35.69,35.59,35.59,18100.0,31.6538,31.6893,31.6005,31.6005,18100.0
2012-09-05 15:30:00,35.59,35.73,35.59,35.73,22000.0,31.6005,31.7248,31.6005,31.7248,22000.0
2012-09-05 15:40:00,35.73,35.85,35.73,35.8,42200.0,31.7248,31.8314,31.7248,31.787,42200.0
2012-09-05 15:50:00,35.81,35.86,35.77,35.81,87200.0,31.7958,31.8402,31.7603,31.7958,87200.0
2012-09-06 09:30:00,36.04,36.38,36.02,36.38,11200.0,32.0001,32.302,31.9823,32.302,11200.0
2012-09-06 09:40:00,36.35,36.35,36.25,36.25,5500.0,32.2753,32.2753,32.1865,32.1865,5500.0
2012-09-06 09:50:00,36.26,36.31,36.15,36.26,14300.0,32.1954,32.2398,32.0977,32.1954,14300.0
2012-09-06 10:00:00,36.27,36.29,36.17,36.21,19200.0,32.2043,32.222,32.1155,32.151,19200.0
2012-09-06 10:10:00,36.23,36.25,36.15,36.21,10100.0,32.1688,32.1865,32.0977,32.151,10100.0
2012-09-06 10:20:00,36.21,36.26,36.15,36.2,10600.0,32.151,32.1954,32.0977,32.1421,10600.0
2012-09-06 10:30:00,36.25,36.26,36.16,36.25,17900.0,32.1865,32.1954,32.1066,32.1865,17900.0
2012-09-06 10:40:00,36.25,36.27,36.22,36.27,6500.0,32.1865,32.2043,32.1599,32.2043,6500.0
2012-09-06 10:50:00,36.26,36.27,36.19,36.22,12400.0,32.1954,32.2043,32.1333,32.1599,12400.0
2012-09-06 11:00:00,36.24,36.29,36.21,36.28,21500.0,32.1776,32.222,32.151,32.2132,21500.0
2012-09-06 11:10:00,36.33,36.33,36.26,36.28,2600.0,32.2576,32.2576,32.1954,32.2132,2600.0
2012-09-06 11:20:00,36.27,36.31,36.24,36.25,6300.0,32.2043,32.2398,32.1776,32.1865,6300.0
2012-09-06 11:30:00,36.26,36.43,36.26,36.35,7300.0,32.1954,32.3463,32.1954,32.2753,7300.0
2012-09-06 11:40:00,36.38,36.44,36.36,36.44,2600.0,32.302,32.3552,32.2842,32.3552,2600.0
2012-09-06 11:50:00,36.48,36.49,36.33,36.38,8800.0,32.3907,32.3996,32.2576,32.302,8800.0
2012-09-06 12:00:00,36.35,36.52,36.35,36.52,10000.0,32.2753,32.4263,32.2753,32.4263,10000.0
2012-09-06 12:10:00,36.51,36.58,36.5,36.56,5300.0,32.4174,32.4795,32.4085,32.4618,5300.0
2012-09-06 12:20:00,36.57,36.59,36.45,36.54,4300.0,32.4707,32.4884,32.3641,32.444,4300.0
2012-09-06 12:30:00,36.5,36.57,36.46,36.49,15400.0,32.4085,32.4707,32.373,32.3996,15400.0
2012-09-06 12:40:00,36.49,36.61,36.49,36.55,7600.0,32.3996,32.5062,32.3996,32.4529,7600.0
2012-09-06 12:50:00,36.58,36.7,36.57,36.64,6100.0,32.4795,32.5861,32.4707,32.5328,6100.0
2012-09-06 13:00:00,36.64,36.69,36.63,36.69,3500.0,32.5328,32.5772,32.5239,32.5772,3500.0
2012-09-06 13:10:00,36.7,36.74,36.64,36.64,5800.0,32.5861,32.6216,32.5328,32.5328,5800.0
2012-09-06 13:20:00,36.66,36.73,36.64,36.64,5600.0,32.5506,32.6127,32.5328,32.5328,5600.0
2012-09-06 13:30:00,36.65,36.67,36.65,36.65,8100.0,32.5417,32.5594,32.5417,32.5417,8100.0
2012-09-06 13:40:00,36.67,36.74,36.66,36.73,5300.0,32.5594,32.6216,32.5506,32.6127,5300.0
2012-09-06 13:50:00,36.74,36.74,36.7,36.72,5100.0,32.6216,32.6216,32.5861,32.6038,5100.0
2012-09-06 14:00:00,36.74,36.75,36.62,36.62,9600.0,32.6216,32.6305,32.515,32.515,9600.0
2012-09-06 14:10:00,36.62,36.7,36.62,36.69,8400.0,32.515,32.5861,32.515,32.5772,8400.0
2012-09-06 14:20:00,36.7,36.7,36.63,36.65,7000.0,32.5861,32.5861,32.5239,32.5417,7000.0
2012-09-06 14:30:00,36.64,36.67,36.56,36.56,6600.0,32.5328,32.5594,32.4618,32.4618,6600.0
2012-09-06 14:40:00,36.56,36.6,36.55,36.59,4300.0,32.4618,32.4973,32.4529,32.4884,4300.0
2012-09-06 14:50:00,36.59,36.64,36.54,36.55,6100.0,32.4884,32.5328,32.444,32.4529,6100.0
2012-09-06 15:00:00,36.55,36.55,36.5,36.51,7300.0,32.4529,32.4529,32.4085,32.4174,7300.0
2012-09-06 15:10:00,36.52,36.56,36.46,36.56,8400.0,32.4263,32.4618,32.373,32.4618,8400.0
2012-09-06 15:20:00,36.56,36.59,36.52,36.57,7200.0,32.4618,32.4884,32.4263,32.4707,7200.0
2012-09-06 15:30:00,36.56,36.59,36.54,36.57,8900.0,32.4618,32.4884,32.444,32.4707,8900.0
2012-09-06 15:40:00,36.57,36.59,36.53,36.59,12700.0,32.4707,32.4884,32.4351,32.4884,12700.0
2012-09-06 15:50:00,36.59,36.67,36.56,36.66,41500.0,32.4884,32.5594,32.4618,32.5506,41500.0
2012-09-07 09:30:00,36.52,36.65,36.49,36.65,17400.0,32.4263,32.5417,32.3996,32.5417,17400.0
2012-09-07 09:40:00,36.61,36.66,36.54,36.6,17500.0,32.5062,32.5506,32.444,32.4973,17500.0
2012-09-07 09:50:00,36.6,36.66,36.59,36.59,23400.0,32.4973,32.5506,32.4884,32.4884,23400.0
2012-09-07 10:00:00,36.6,36.63,36.58,36.6,19200.0,32.4973,32.5239,32.4795,32.4973,19200.0
2012-09-07 10:10:00,36.6,36.62,36.57,36.6,28600.0,32.4973,32.515,32.4707,32.4973,28600.0
2012-09-07 10:20:00,36.6,36.7,36.52,36.63,51100.0,32.4973,32.5861,32.4263,32.5239,51100.0
2012-09-07 10:30:00,36.65,36.66,36.61,36.65,8800.0,32.5417,32.5506,32.5062,32.5417,8800.0
2012-09-07 10:40:00,36.61,36.66,36.61,36.65,7000.0,32.5062,32.5506,32.5062,32.5417,7000.0
2012-09-07 10:50:00,36.65,36.69,36.63,36.66,9300.0,32.5417,32.5772,32.5239,32.5506,9300.0
2012-09-07 11:00:00,36.64,36.7,36.62,36.64,13600.0,32.5328,32.5861,32.515,32.5328,13600.0
2012-09-07 11:10:00,36.65,36.66,36.62,36.64,8900.0,32.5417,32.5506,32.515,32.5328,8900.0
2012-09-07 11:20:00,36.65,36.67,36.59,36.61,51300.0,32.5417,32.5594,32.4884,32.5062,51300.0
2012-09-07 11:30:00,36.62,36.65,36.62,36.64,35700.0,32.515,32.5417,32.515,32.5328,35700.0
2012-09-07 11:40:00,36.65,36.66,36.63,36.65,9800.0,32.5417,32.5506,32.5239,32.5417,9800.0
2012-09-07 11:50:00,36.64,36.64,36.58,36.59,8000.0,32.5328,32.5328,32.4795,32.4884,8000.0
2012-09-07 12:00:00,36.59,36.61,36.56,36.56,7900.0,32.4884,32.5062,32.4618,32.4618,7900.0
2012-09-07 12:10:00,36.55,36.57,36.53,36.55,5400.0,32.4529,32.4707,32.4351,32.4529,5400.0
2012-09-07 12:20:00,36.54,36.56,36.53,36.54,2500.0,32.444,32.4618,32.4351,32.444,2500.0
2012-09-07 12:30:00,36.54,36.59,36.52,36.58,2400.0,32.444,32.4884,32.4263,32.4795,2400.0
2012-09-07 12:40:00,36.56,36.63,36.56,36.6,7600.0,32.4618,32.5239,32.4618,32.4973,7600.0
2012-09-07 12:50:00,36.6,36.6,36.55,36.58,27300.0,32.4973,32.4973,32.4529,32.4795,27300.0
2012-09-07 13:00:00,36.6,36.62,36.58,36.6,9900.0,32.4973,32.515,32.4795,32.4973,9900.0
2012-09-07 13:10:00,36.6,36.6,36.55,36.58,2400.0,32.4973,32.4973,32.4529,32.4795,2400.0
2012-09-07 13:20:00,36.6,36.6,36.55,36.59,3100.0,32.4973,32.4973,32.4529,32.4884,3100.0
2012-09-07 13:30:00,36.59,36.6,36.55,36.59,3500.0,32.4884,32.4973,32.4529,32.4884,3500.0
2012-09-07 13:40:00,36.58,36.59,36.55,36.57,2500.0,32.4795,32.4884,32.4529,32.4707,2500.0
2012-09-07 13:50:00,36.56,36.56,36.53,36.53,3100.0,32.4618,32.4618,32.4351,32.4351,3100.0
2012-09-07 14:00:00,36.53,36.57,36.53,36.54,4700.0,32.4351,32.4707,32.4351,32.444,4700.0
2012-09-07 14:10:00,36.54,36.59,36.54,36.58,7600.0,32.444,32.4884,32.444,32.4795,7600.0
2012-09-07 14:20:00,36.57,36.59,36.54,36.55,4000.0,32.4707,32.4884,32.444,32.4529,4000.0
2012-09-07 14:30:00,36.57,36.6,36.55,36.56,4900.0,32.4707,32.4973,32.4529,32.4618,4900.0
2012-09-07 14:40:00,36.57,36.59,36.54,36.59,4800.0,32.4707,32.4884,32.444,32.4884,4800.0
2012-09-07 14:50:00,36.59,36.6,36.58,36.59,5100.0,32.4884,32.4973,32.4795,32.4884,5100.0
2012-09-07 15:00:00,36.59,36.6,36.58,36.59,6000.0,32.4884,32.4973,32.4795,32.4884,6000.0
2012-09-07 15:10:00,36.59,36.61,36.57,36.6,12700.0,32.4884,32.5062,32.4707,32.4973,12700.0
2012-09-07 15:20:00,36.6,36.61,36.55,36.56,10400.0,32.4973,32.5062,32.4529,32.4618,10400.0
2012-09-07 15:30:00,36.57,36.62,36.57,36.61,31300.0,32.4707,32.515,32.4707,32.5062,31300.0
2012-09-07 15:40:00,36.61,36.62,36.58,36.61,75700.0,32.5062,32.515,32.4795,32.5062,75700.0
2012-09-07 15:50:00,36.6,36.68,36.6,36.68,51100.0,32.4973,32.5683,32.4973,32.5683,51100.0
2012-09-10 09:30:00,36.78,36.78,36.61,36.66,14400.0,32.6571,32.6571,32.5062,32.5506,14400.0
2012-09-10 09:40:00,36.66,36.66,36.58,36.65,3000.0,32.5506,32.5506,32.4795,32.5417,3000.0
2012-09-10 09:50:00,36.63,36.7,36.63,36.69,9400.0,32.5239,32.5861,32.5239,32.5772,9400.0
2012-09-10 10:00:00,36.63,36.67,36.55,36.6,19500.0,32.5239,32.5594,32.4529,32.4973,19500.0
2012-09-10 10:10:00,36.6,36.66,36.56,36.64,183200.0,32.4973,32.5506,32.4618,32.5328,183200.0
2012-09-10 10:20:00,36.64,36.68,36.59,36.6,46700.0,32.5328,32.5683,32.4884,32.4973,46700.0
2012-09-10 10:30:00,36.59,36.63,36.47,36.47,111800.0,32.4884,32.5239,32.3819,32.3819,111800.0
2012-09-10 10:40:00,36.5,36.5,36.24,36.28,222000.0,32.4085,32.4085,32.1776,32.2132,222000.0
2012-09-10 10:50:00,36.28,36.48,36.17,36.38,128700.0,32.2132,32.3907,32.1155,32.302,128700.0
2012-09-10 11:00:00,36.39,36.41,36.32,36.35,17800.0,32.3108,32.3286,32.2487,32.2753,17800.0
2012-09-10 11:10:00,36.37,36.43,36.35,36.37,26600.0,32.2931,32.3463,32.2753,32.2931,26600.0
2012-09-10 11:20:00,36.36,36.44,36.36,36.37,20700.0,32.2842,32.3552,32.2842,32.2931,20700.0
2012-09-10 11:30:00,36.38,36.41,36.32,36.38,16600.0,32.302,32.3286,32.2487,32.302,16600.0
2012-09-10 11:40:00,36.38,36.39,36.35,36.38,7500.0,32.302,32.3108,32.2753,32.302,7500.0
2012-09-10 11:50:00,36.37,36.4,36.31,36.33,21400.0,32.2931,32.3197,32.2398,32.2576,21400.0
2012-09-10 12:00:00,36.33,36.36,36.32,36.32,10200.0,32.2576,32.2842,32.2487,32.2487,10200.0
2012-09-10 12:10:00,36.32,36.33,36.26,36.28,10200.0,32.2487,32.2576,32.1954,32.2132,10200.0
2012-09-10 12:20:00,36.29,36.37,36.26,36.3,12900.0,32.222,32.2931,32.1954,32.2309,12900.0
2012-09-10 12:30:00,36.28,36.4,36.27,36.4,3600.0,32.2132,32.3197,32.2043,32.3197,3600.0
2012-09-10 12:40:00,36.39,36.4,36.31,36.31,5000.0,32.3108,32.3197,32.2398,32.2398,5000.0
2012-09-10 12:50:00,36.32,36.35,36.3,36.31,3300.0,32.2487,32.2753,32.2309,32.2398,3300.0
2012-09-10 13:00:00,36.32,36.32,36.28,36.31,1700.0,32.2487,32.2487,32.2132,32.2398,1700.0
2012-09-10 13:10:00,36.31,36.31,36.26,36.26,6100.0,32.2398,32.2398,32.1954,32.1954,6100.0
2012-09-10 13:20:00,36.26,36.39,36.26,36.38,13000.0,32.1954,32.3108,32.1954,32.302,13000.0
2012-09-10 13:30:00,36.39,36.4,36.32,36.32,47000.0,32.3108,32.3197,32.2487,32.2487,47000.0
2012-09-10 13:40:00,36.33,36.34,36.24,36.25,5200.0,32.2576,32.2664,32.1776,32.1865,5200.0
2012-09-10 13:50:00,36.25,36.31,36.23,36.27,4600.0,32.1865,32.2398,32.1688,32.2043,4600.0
2012-09-10 14:00:00,36.28,36.36,36.26,36.32,4400.0,32.2132,32.2842,32.1954,32.2487,4400.0
2012-09-10 14:10:00,36.31,36.4,36.31,36.39,54000.0,32.2398,32.3197,32.2398,32.3108,54000.0
2012-09-10 14:20:00,36.37,36.4,36.36,36.37,4800.0,32.2931,32.3197,32.2842,32.2931,4800.0
2012-09-10 14:30:00,36.37,36.42,36.37,36.38,8500.0,32.2931,32.3375,32.2931,32.302,8500.0
2012-09-10 14:40:00,36.36,36.39,36.33,36.35,3100.0,32.2842,32.3108,32.2576,32.2753,3100.0
2012-09-10 14:50:00,36.34,36.42,36.32,36.33,4100.0,32.2664,32.3375,32.2487,32.2576,4100.0
2012-09-10 15:00:00,36.32,36.36,36.28,36.31,8900.0,32.2487,32.2842,32.2132,32.2398,8900.0
2012-09-10 15:10:00,36.3,36.3,36.25,36.26,7100.0,32.2309,32.2309,32.1865,32.1954,7100.0
2012-09-10 15:20:00,36.26,36.31,36.23,36.3,10700.0,32.1954,32.2398,32.1688,32.2309,10700.0
2012-09-10 15:30:00,36.31,36.31,36.17,36.17,17800.0,32.2398,32.2398,32.1155,32.1155,17800.0
2012-09-10 15:40:00,36.16,36.23,36.15,36.2,16300.0,32.1066,32.1688,32.0977,32.1421,16300.0
2012-09-10 15:50:00,36.18,36.23,36.18,36.23,41800.0,32.1244,32.1688,32.1244,32.1688,41800.0
2012-09-11 09:30:00,36.18,36.26,35.99,36.1,13400.0,32.1244,32.1954,31.9557,32.0533,13400.0
2012-09-11 09:40:00,36.21,36.28,36.14,36.16,8600.0,32.151,32.2132,32.0889,32.1066,8600.0
2012-09-11 09:50:00,36.18,36.22,35.93,35.93,223700.0,32.1244,32.1599,31.9024,31.9024,223700.0
2012-09-11 10:00:00,35.97,36.02,35.87,35.9,350100.0,31.9379,31.9823,31.8491,31.8758,350100.0
2012-09-11 10:10:00,35.88,35.9,35.8,35.8,41900.0,31.858,31.8758,31.787,31.787,41900.0
2012-09-11 10:20:00,35.8,35.84,35.76,35.79,10700.0,31.787,31.8225,31.7515,31.7781,10700.0
2012-09-11 10:30:00,35.79,36.02,35.78,35.99,191000.0,31.7781,31.9823,31.7692,31.9557,191000.0
2012-09-11 10:40:00,36.0,36.01,35.98,36.01,98200.0,31.9645,31.9734,31.9468,31.9734,98200.0
2012-09-11 10:50:00,36.0,36.03,35.99,36.01,106400.0,31.9645,31.9912,31.9557,31.9734,106400.0
2012-09-11 11:00:00,36.01,36.02,35.91,35.91,43600.0,31.9734,31.9823,31.8846,31.8846,43600.0
2012-09-11 11:10:00,35.92,36.03,35.92,35.98,16700.0,31.8935,31.9912,31.8935,31.9468,16700.0
2012-09-11 11:20:00,35.99,36.02,35.98,36.02,8000.0,31.9557,31.9823,31.9468,31.9823,8000.0
2012-09-11 11:30:00,36.01,36.02,35.99,36.0,7700.0,31.9734,31.9823,31.9557,31.9645,7700.0
2012-09-11 11:40:00,36.0,36.02,35.99,36.0,6900.0,31.9645,31.9823,31.9557,31.9645,6900.0
2012-09-11 11:50:00,36.0,36.01,35.99,36.01,3800.0,31.9645,31.9734,31.9557,31.9734,3800.0
2012-09-11 12:00:00,35.99,36.01,35.97,35.99,5000.0,31.9557,31.9734,31.9379,31.9557,5000.0
2012-09-11 12:10:00,36.01,36.01,35.95,36.01,4100.0,31.9734,31.9734,31.9202,31.9734,4100.0
2012-09-11 12:20:00,36.0,36.01,35.99,36.0,5400.0,31.9645,31.9734,31.9557,31.9645,5400.0
2012-09-11 12:30:00,36.0,36.0,35.98,36.0,2700.0,31.9645,31.9645,31.9468,31.9645,2700.0
2012-09-11 12:40:00,36.0,36.0,35.95,35.97,9800.0,31.9645,31.9645,31.9202,31.9379,9800.0
2012-09-11 12:50:00,35.97,35.99,35.97,35.97,4800.0,31.9379,31.9557,31.9379,31.9379,4800.0
2012-09-11 13:00:00,35.98,36.0,35.96,35.96,7500.0,31.9468,31.9645,31.929,31.929,7500.0
2012-09-11 13:10:00,35.97,35.97,35.95,35.95,4800.0,31.9379,31.9379,31.9202,31.9202,4800.0
2012-09-11 13:20:00,35.97,35.97,35.95,35.95,3600.0,31.9379,31.9379,31.9202,31.9202,3600.0
2012-09-11 13:30:00,35.95,35.95,35.92,35.93,33000.0,31.9202,31.9202,31.8935,31.9024,33000.0
2012-09-11 13:40:00,35.95,35.95,35.93,35.95,7700.0,31.9202,31.9202,31.9024,31.9202,7700.0
2012-09-11 13:50:00,35.95,35.96,35.89,35.94,18700.0,31.9202,31.929,31.8669,31.9113,18700.0
2012-09-11 14:00:00,35.93,35.94,35.91,35.92,9900.0,31.9024,31.9113,31.8846,31.8935,9900.0
2012-09-11 14:10:00,35.93,35.94,35.91,35.91,6800.0,31.9024,31.9113,31.8846,31.8846,6800.0
2012-09-11 14:20:00,35.92,35.93,35.91,35.92,6800.0,31.8935,31.9024,31.8846,31.8935,6800.0
2012-09-11 14:30:00,35.92,35.93,35.83,35.83,14600.0,31.8935,31.9024,31.8136,31.8136,14600.0
2012-09-11 14:40:00,35.82,35.89,35.73,35.73,20200.0,31.8047,31.8669,31.7248,31.7248,20200.0
2012-09-11 14:50:00,35.72,35.85,35.72,35.85,4700.0,31.7159,31.8314,31.7159,31.8314,4700.0
2012-09-11 15:00:00,35.85,35.86,35.74,35.77,21900.0,31.8314,31.8402,31.7337,31.7603,21900.0
2012-09-11 15:10:00,35.77,35.79,35.61,35.65,32200.0,31.7603,31.7781,31.6183,31.6538,32200.0
2012-09-11 15:20:00,35.66,35.75,35.62,35.71,22200.0,31.6627,31.7426,31.6271,31.7071,22200.0
2012-09-11 15:30:00,35.72,35.79,35.69,35.7,17600.0,31.7159,31.7781,31.6893,31.6982,17600.0
2012-09-11 15:40:00,35.7,35.73,35.65,35.71,19800.0,31.6982,31.7248,31.6538,31.7071,19800.0
2012-09-11 15:50:00,35.71,35.71,35.62,35.67,40500.0,31.7071,31.7071,31.6271,31.6715,40500.0
2012-09-12 09:30:00,35.75,35.85,35.72,35.76,3800.0,31.7426,31.8314,31.7159,31.7515,3800.0
2012-09-12 09:40:00,35.8,35.84,35.8,35.8,1000.0,31.787,31.8225,31.787,31.787,1000.0
2012-09-12 09:50:00,35.8,35.8,35.66,35.68,3400.0,31.787,31.787,31.6627,31.6804,3400.0
2012-09-12 10:00:00,35.69,35.86,35.69,35.77,13700.0,31.6893,31.8402,31.6893,31.7603,13700.0
2012-09-12 10:10:00,35.82,35.82,35.78,35.8,2700.0,31.8047,31.8047,31.7692,31.787,2700.0
2012-09-12 10:20:00,35.8,35.8,35.75,35.75,6200.0,31.787,31.787,31.7426,31.7426,6200.0
2012-09-12 10:30:00,35.75,35.79,35.75,35.76,11400.0,31.7426,31.7781,31.7426,31.7515,11400.0
2012-09-12 10:40:00,35.76,35.87,35.76,35.81,20900.0,31.7515,31.8491,31.7515,31.7958,20900.0
2012-09-12 10:50:00,35.81,35.92,35.79,35.9,12400.0,31.7958,31.8935,31.7781,31.8758,12400.0
2012-09-12 11:00:00,35.94,35.99,35.92,35.98,4600.0,31.9113,31.9557,31.8935,31.9468,4600.0
2012-09-12 11:10:00,35.99,36.05,35.99,36.03,4500.0,31.9557,32.0089,31.9557,31.9912,4500.0
2012-09-12 11:20:00,36.03,36.07,36.03,36.05,2000.0,31.9912,32.0267,31.9912,32.0089,2000.0
2012-09-12 11:30:00,36.05,36.12,36.0,36.05,20800.0,32.0089,32.0711,31.9645,32.0089,20800.0
2012-09-12 11:40:00,36.04,36.05,36.01,36.05,1600.0,32.0001,32.0089,31.9734,32.0089,1600.0
2012-09-12 11:50:00,36.06,36.09,36.0,36.03,9500.0,32.0178,32.0445,31.9645,31.9912,9500.0
2012-09-12 12:00:00,36.05,36.05,36.0,36.0,8200.0,32.0089,32.0089,31.9645,31.9645,8200.0
2012-09-12 12:10:00,36.01,36.01,36.0,36.01,2300.0,31.9734,31.9734,31.9645,31.9734,2300.0
2012-09-12 12:20:00,36.0,36.08,35.99,36.08,2100.0,31.9645,32.0356,31.9557,32.0356,2100.0
2012-09-12 12:30:00,36.07,36.11,36.04,36.1,8800.0,32.0267,32.0622,32.0001,32.0533,8800.0
2012-09-12 12:40:00,36.1,36.12,36.08,36.11,9300.0,32.0533,32.0711,32.0356,32.0622,9300.0
2012-09-12 12:50:00,36.11,36.15,36.07,36.12,6900.0,32.0622,32.0977,32.0267,32.0711,6900.0
2012-09-12 13:00:00,36.14,36.17,36.1,36.13,3900.0,32.0889,32.1155,32.0533,32.08,3900.0
2012-09-12 13:10:00,36.14,36.15,36.09,36.09,1400.0,32.0889,32.0977,32.0445,32.0445,1400.0
2012-09-12 13:20:00,36.1,36.1,36.03,36.08,5400.0,32.0533,32.0533,31.9912,32.0356,5400.0
2012-09-12 13:30:00,36.06,36.14,36.03,36.12,5100.0,32.0178,32.0889,31.9912,32.0711,5100.0
2012-09-12 13:40:00,36.14,36.17,36.11,36.17,3400.0,32.0889,32.1155,32.0622,32.1155,3400.0
2012-09-12 13:50:00,36.16,36.18,36.12,36.18,2300.0,32.1066,32.1244,32.0711,32.1244,2300.0
2012-09-12 14:00:00,36.15,36.15,36.09,36.15,1800.0,32.0977,32.0977,32.0445,32.0977,1800.0
2012-09-12 14:10:00,36.14,36.16,36.1,36.1,3100.0,32.0889,32.1066,32.0533,32.0533,3100.0
2012-09-12 14:20:00,36.1,36.16,36.1,36.15,8600.0,32.0533,32.1066,32.0533,32.0977,8600.0
2012-09-12 14:30:00,36.15,36.16,36.15,36.15,8400.0,32.0977,32.1066,32.0977,32.0977,8400.0
2012-09-12 14:40:00,36.15,36.17,36.09,36.11,21400.0,32.0977,32.1155,32.0445,32.0622,21400.0
2012-09-12 14:50:00,36.11,36.17,36.11,36.15,4400.0,32.0622,32.1155,32.0622,32.0977,4400.0
2012-09-12 15:00:00,36.15,36.15,36.1,36.12,13300.0,32.0977,32.0977,32.0533,32.0711,13300.0
2012-09-12 15:10:00,36.11,36.16,36.1,36.16,17400.0,32.0622,32.1066,32.0533,32.1066,17400.0
2012-09-12 15:20:00,36.15,36.16,36.13,36.15,6800.0,32.0977,32.1066,32.08,32.0977,6800.0
2012-09-12 15:30:00,36.14,36.18,36.13,36.18,12100.0,32.0889,32.1244,32.08,32.1244,12100.0
2012-09-12 15:40:00,36.18,36.23,36.15,36.17,36200.0,32.1244,32.1688,32.0977,32.1155,36200.0
2012-09-12 15:50:00,36.18,36.28,36.15,36.25,48300.0,32.1244,32.2132,32.0977,32.1865,48300.0
2012-09-13 09:30:00,36.37,36.41,36.07,36.09,11400.0,32.2931,32.3286,32.0267,32.0445,11400.0
2012-09-13 09:40:00,36.09,36.13,36.04,36.1,58500.0,32.0445,32.08,32.0001,32.0533,58500.0
2012-09-13 09:50:00,36.09,36.15,36.08,36.1,27400.0,32.0445,32.0977,32.0356,32.0533,27400.0
2012-09-13 10:00:00,36.1,36.14,36.09,36.11,6500.0,32.0533,32.0889,32.0445,32.0622,6500.0
2012-09-13 10:10:00,36.15,36.15,36.07,36.07,55300.0,32.0977,32.0977,32.0267,32.0267,55300.0
2012-09-13 10:20:00,36.09,36.1,36.0,36.02,1800.0,32.0445,32.0533,31.9645,31.9823,1800.0
2012-09-13 10:30:00,36.0,36.0,35.97,36.0,2000.0,31.9645,31.9645,31.9379,31.9645,2000.0
2012-09-13 10:40:00,36.0,36.01,35.99,36.01,2700.0,31.9645,31.9734,31.9557,31.9734,2700.0
2012-09-13 10:50:00,36.0,36.02,36.0,36.0,1000.0,31.9645,31.9823,31.9645,31.9645,1000.0
2012-09-13 11:00:00,36.0,36.01,35.96,36.01,58600.0,31.9645,31.9734,31.929,31.9734,58600.0
2012-09-13 11:10:00,36.02,36.02,35.99,36.01,30700.0,31.9823,31.9823,31.9557,31.9734,30700.0
2012-09-13 11:20:00,36.01,36.02,36.0,36.02,2700.0,31.9734,31.9823,31.9645,31.9823,2700.0
2012-09-13 11:30:00,36.0,36.04,36.0,36.02,7400.0,31.9645,32.0001,31.9645,31.9823,7400.0
2012-09-13 11:40:00,36.06,36.06,35.96,35.98,16600.0,32.0178,32.0178,31.929,31.9468,16600.0
2012-09-13 11:50:00,35.98,36.0,35.98,36.0,500.0,31.9468,31.9645,31.9468,31.9645,500.0
2012-09-13 12:00:00,35.98,35.99,35.89,35.9,7500.0,31.9468,31.9557,31.8669,31.8758,7500.0
2012-09-13 12:10:00,35.92,35.92,35.75,35.82,6900.0,31.8935,31.8935,31.7426,31.8047,6900.0
2012-09-13 12:20:00,35.84,35.97,35.82,35.93,5800.0,31.8225,31.9379,31.8047,31.9024,5800.0
2012-09-13 12:30:00,35.9,36.11,35.9,35.97,14500.0,31.8758,32.0622,31.8758,31.9379,14500.0
2012-09-13 12:40:00,35.99,36.01,35.95,35.97,16000.0,31.9557,31.9734,31.9202,31.9379,16000.0
2012-09-13 12:50:00,35.97,36.0,35.92,36.0,1800.0,31.9379,31.9645,31.8935,31.9645,1800.0
2012-09-13 13:00:00,36.0,36.01,35.96,35.98,17700.0,31.9645,31.9734,31.929,31.9468,17700.0
2012-09-13 13:10:00,35.99,36.0,35.95,36.0,6200.0,31.9557,31.9645,31.9202,31.9645,6200.0
2012-09-13 13:20:00,35.99,36.05,35.98,36.01,29200.0,31.9557,32.0089,31.9468,31.9734,29200.0
2012-09-13 13:30:00,36.01,36.07,36.0,36.04,30100.0,31.9734,32.0267,31.9645,32.0001,30100.0
2012-09-13 13:40:00,36.04,36.24,36.04,36.18,12400.0,32.0001,32.1776,32.0001,32.1244,12400.0
2012-09-13 13:50:00,36.19,36.2,36.14,36.14,2900.0,32.1333,32.1421,32.0889,32.0889,2900.0
2012-09-13 14:00:00,36.14,36.22,36.14,36.22,21300.0,32.0889,32.1599,32.0889,32.1599,21300.0
2012-09-13 14:10:00,36.22,36.33,36.22,36.3,3400.0,32.1599,32.2576,32.1599,32.2309,3400.0
2012-09-13 14:20:00,36.32,36.42,36.32,36.41,6800.0,32.2487,32.3375,32.2487,32.3286,6800.0
2012-09-13 14:30:00,36.39,36.41,36.25,36.32,9000.0,32.3108,32.3286,32.1865,32.2487,9000.0
2012-09-13 14:40:00,36.31,36.38,36.29,36.3,9600.0,32.2398,32.302,32.222,32.2309,9600.0
2012-09-13 14:50:00,36.32,36.32,36.28,36.31,2800.0,32.2487,32.2487,32.2132,32.2398,2800.0
2012-09-13 15:00:00,36.3,36.33,36.23,36.23,8600.0,32.2309,32.2576,32.1688,32.1688,8600.0
2012-09-13 15:10:00,36.27,36.3,36.24,36.27,18000.0,32.2043,32.2309,32.1776,32.2043,18000.0
2012-09-13 15:20:00,36.27,36.33,36.26,36.31,28000.0,32.2043,32.2576,32.1954,32.2398,28000.0
2012-09-13 15:30:00,36.33,36.4,36.31,36.4,15500.0,32.2576,32.3197,32.2398,32.3197,15500.0
2012-09-13 15:40:00,36.42,36.43,36.37,36.39,15600.0,32.3375,32.3463,32.2931,32.3108,15600.0
2012-09-13 15:50:00,36.4,36.44,36.31,36.44,74800.0,32.3197,32.3552,32.2398,32.3552,74800.0
2012-09-14 09:30:00,36.45,36.68,36.45,36.67,3000.0,32.3641,32.5683,32.3641,32.5594,3000.0
2012-09-14 09:40:00,36.72,36.8,36.69,36.8,6700.0,32.6038,32.6749,32.5772,32.6749,6700.0
2012-09-14 09:50:00,36.81,36.88,36.7,36.84,13700.0,32.6838,32.7459,32.5861,32.7104,13700.0
2012-09-14 10:00:00,36.83,36.89,36.79,36.79,17700.0,32.7015,32.7548,32.666,32.666,17700.0
2012-09-14 10:10:00,36.8,36.82,36.74,36.75,16000.0,32.6749,32.6926,32.6216,32.6305,16000.0
2012-09-14 10:20:00,36.77,36.85,36.75,36.76,2900.0,32.6482,32.7193,32.6305,32.6394,2900.0
2012-09-14 10:30:00,36.76,36.8,36.75,36.78,2000.0,32.6394,32.6749,32.6305,32.6571,2000.0
2012-09-14 10:40:00,36.79,36.79,36.74,36.75,3600.0,32.666,32.666,32.6216,32.6305,3600.0
2012-09-14 10:50:00,36.75,36.77,36.74,36.76,1600.0,32.6305,32.6482,32.6216,32.6394,1600.0
2012-09-14 11:00:00,36.77,36.83,36.75,36.77,2900.0,32.6482,32.7015,32.6305,32.6482,2900.0
2012-09-14 11:10:00,36.8,36.81,36.75,36.79,2000.0,32.6749,32.6838,32.6305,32.666,2000.0
2012-09-14 11:20:00,36.79,36.88,36.75,36.86,12100.0,32.666,32.7459,32.6305,32.7281,12100.0
2012-09-14 11:30:00,36.85,36.87,36.75,36.75,11300.0,32.7193,32.737,32.6305,32.6305,11300.0
2012-09-14 11:40:00,36.75,36.79,36.74,36.75,3400.0,32.6305,32.666,32.6216,32.6305,3400.0
2012-09-14 11:50:00,36.75,36.8,36.74,36.8,34700.0,32.6305,32.6749,32.6216,32.6749,34700.0
2012-09-14 12:00:00,36.76,36.79,36.75,36.76,3400.0,32.6394,32.666,32.6305,32.6394,3400.0
2012-09-14 12:10:00,36.75,36.81,36.75,36.81,1700.0,32.6305,32.6838,32.6305,32.6838,1700.0
2012-09-14 12:20:00,36.79,36.84,36.75,36.8,2600.0,32.666,32.7104,32.6305,32.6749,2600.0
2012-09-14 12:30:00,36.81,36.82,36.77,36.77,1700.0,32.6838,32.6926,32.6482,32.6482,1700.0
2012-09-14 12:40:00,36.77,36.77,36.73,36.73,1600.0,32.6482,32.6482,32.6127,32.6127,1600.0
2012-09-14 12:50:00,36.74,36.79,36.73,36.74,1700.0,32.6216,32.666,32.6127,32.6216,1700.0
2012-09-14 13:00:00,36.75,36.75,36.71,36.73,900.0,32.6305,32.6305,32.595,32.6127,900.0
2012-09-14 13:10:00,36.75,36.75,36.71,36.71,2000.0,32.6305,32.6305,32.595,32.595,2000.0
2012-09-14 13:20:00,36.69,36.72,36.67,36.72,14600.0,32.5772,32.6038,32.5594,32.6038,14600.0
2012-09-14 13:30:00,36.71,36.76,36.71,36.75,8700.0,32.595,32.6394,32.595,32.6305,8700.0
2012-09-14 13:40:00,36.74,36.74,36.7,36.72,4500.0,32.6216,32.6216,32.5861,32.6038,4500.0
2012-09-14 13:50:00,36.72,36.76,36.7,36.76,4200.0,32.6038,32.6394,32.5861,32.6394,4200.0
2012-09-14 14:00:00,36.76,36.79,36.72,36.75,5800.0,32.6394,32.666,32.6038,32.6305,5800.0
2012-09-14 14:10:00,36.76,36.79,36.73,36.76,3700.0,32.6394,32.666,32.6127,32.6394,3700.0
2012-09-14 14:20:00,36.77,36.77,36.73,36.73,4600.0,32.6482,32.6482,32.6127,32.6127,4600.0
2012-09-14 14:30:00,36.74,36.77,36.73,36.73,6600.0,32.6216,32.6482,32.6127,32.6127,6600.0
2012-09-14 14:40:00,36.73,36.74,36.72,36.72,3000.0,32.6127,32.6216,32.6038,32.6038,3000.0
2012-09-14 14:50:00,36.72,36.79,36.71,36.79,5000.0,32.6038,32.666,32.595,32.666,5000.0
2012-09-14 15:00:00,36.78,36.78,36.68,36.68,7000.0,32.6571,32.6571,32.5683,32.5683,7000.0
2012-09-14 15:10:00,36.68,36.72,36.66,36.7,10100.0,32.5683,32.6038,32.5506,32.5861,10100.0
2012-09-14 15:20:00,36.69,36.73,36.66,36.73,11900.0,32.5772,32.6127,32.5506,32.6127,11900.0
2012-09-14 15:30:00,36.72,36.72,36.64,36.67,8700.0,32.6038,32.6038,32.5328,32.5594,8700.0
2012-09-14 15:40:00,36.67,36.72,36.66,36.7,27000.0,32.5594,32.6038,32.5506,32.5861,27000.0
2012-09-14 15:50:00,36.71,36.71,36.65,36.7,35500.0,32.595,32.595,32.5417,32.5861,35500.0
2012-09-17 09:30:00,36.55,36.55,36.46,36.55,10400.0,32.4529,32.4529,32.373,32.4529,10400.0
2012-09-17 09:40:00,36.62,36.62,36.42,36.5,5300.0,32.515,32.515,32.3375,32.4085,5300.0
2012-09-17 09:50:00,36.48,36.5,36.43,36.46,1000.0,32.3907,32.4085,32.3463,32.373,1000.0
2012-09-17 10:00:00,36.4,36.47,36.4,36.46,1400.0,32.3197,32.3819,32.3197,32.373,1400.0
2012-09-17 10:10:00,36.46,36.54,36.46,36.53,10000.0,32.373,32.444,32.373,32.4351,10000.0
2012-09-17 10:20:00,36.5,36.6,36.5,36.55,5300.0,32.4085,32.4973,32.4085,32.4529,5300.0
2012-09-17 10:30:00,36.59,36.64,36.52,36.52,12300.0,32.4884,32.5328,32.4263,32.4263,12300.0
2012-09-17 10:40:00,36.53,36.62,36.5,36.61,4600.0,32.4351,32.515,32.4085,32.5062,4600.0
2012-09-17 10:50:00,36.61,36.61,36.5,36.51,10600.0,32.5062,32.5062,32.4085,32.4174,10600.0
2012-09-17 11:00:00,36.54,36.59,36.52,36.58,5600.0,32.444,32.4884,32.4263,32.4795,5600.0
2012-09-17 11:10:00,36.55,36.61,36.52,36.61,5700.0,32.4529,32.5062,32.4263,32.5062,5700.0
2012-09-17 11:20:00,36.59,36.63,36.59,36.63,2600.0,32.4884,32.5239,32.4884,32.5239,2600.0
2012-09-17 11:30:00,36.63,36.64,36.6,36.6,1600.0,32.5239,32.5328,32.4973,32.4973,1600.0
2012-09-17 11:40:00,36.6,36.63,36.6,36.6,7700.0,32.4973,32.5239,32.4973,32.4973,7700.0
2012-09-17 11:50:00,36.61,36.63,36.61,36.61,900.0,32.5062,32.5239,32.5062,32.5062,900.0
2012-09-17 12:00:00,36.61,36.66,36.6,36.63,4800.0,32.5062,32.5506,32.4973,32.5239,4800.0
2012-09-17 12:10:00,36.6,36.62,36.6,36.61,10700.0,32.4973,32.515,32.4973,32.5062,10700.0
2012-09-17 12:20:00,36.63,36.64,36.55,36.57,3000.0,32.5239,32.5328,32.4529,32.4707,3000.0
2012-09-17 12:30:00,36.56,36.63,36.56,36.61,5800.0,32.4618,32.5239,32.4618,32.5062,5800.0
2012-09-17 12:40:00,36.62,36.62,36.54,36.58,4000.0,32.515,32.515,32.444,32.4795,4000.0
2012-09-17 12:50:00,36.58,36.58,36.53,36.54,4300.0,32.4795,32.4795,32.4351,32.444,4300.0
2012-09-17 13:00:00,36.52,36.58,36.51,36.57,4400.0,32.4263,32.4795,32.4174,32.4707,4400.0
2012-09-17 13:10:00,36.58,36.61,36.53,36.54,15500.0,32.4795,32.5062,32.4351,32.444,15500.0
2012-09-17 13:20:00,36.53,36.57,36.49,36.57,20500.0,32.4351,32.4707,32.3996,32.4707,20500.0
2012-09-17 13:30:00,36.59,36.6,36.52,36.52,6100.0,32.4884,32.4973,32.4263,32.4263,6100.0
2012-09-17 13:40:00,36.54,36.54,36.52,36.53,4200.0,32.444,32.444,32.4263,32.4351,4200.0
2012-09-17 13:50:00,36.53,36.54,36.48,36.54,4900.0,32.4351,32.444,32.3907,32.444,4900.0
2012-09-17 14:00:00,36.54,36.58,36.49,36.52,13800.0,32.444,32.4795,32.3996,32.4263,13800.0
2012-09-17 14:10:00,36.5,36.57,36.5,36.55,5800.0,32.4085,32.4707,32.4085,32.4529,5800.0
2012-09-17 14:20:00,36.54,36.55,36.48,36.48,4200.0,32.444,32.4529,32.3907,32.3907,4200.0
2012-09-17 14:30:00,36.47,36.5,36.43,36.49,1600.0,32.3819,32.4085,32.3463,32.3996,1600.0
2012-09-17 14:40:00,36.48,36.51,36.45,36.5,2800.0,32.3907,32.4174,32.3641,32.4085,2800.0
2012-09-17 14:50:00,36.5,36.51,36.47,36.48,3500.0,32.4085,32.4174,32.3819,32.3907,3500.0
2012-09-17 15:00:00,36.47,36.49,36.43,36.49,3300.0,32.3819,32.3996,32.3463,32.3996,3300.0
2012-09-17 15:10:00,36.49,36.49,36.46,36.46,3800.0,32.3996,32.3996,32.373,32.373,3800.0
2012-09-17 15:20:00,36.46,36.48,36.42,36.47,5700.0,32.373,32.3907,32.3375,32.3819,5700.0
2012-09-17 15:30:00,36.46,36.48,36.42,36.43,6700.0,32.373,32.3907,32.3375,32.3463,6700.0
2012-09-17 15:40:00,36.44,36.51,36.43,36.49,40400.0,32.3552,32.4174,32.3463,32.3996,40400.0
2012-09-17 15:50:00,36.48,36.49,36.35,36.35,110900.0,32.3907,32.3996,32.2753,32.2753,110900.0
2012-09-18 09:30:00,36.38,36.44,36.25,36.31,30600.0,32.302,32.3552,32.1865,32.2398,30600.0
2012-09-18 09:40:00,36.3,36.38,36.23,36.24,25000.0,32.2309,32.302,32.1688,32.1776,25000.0
2012-09-18 09:50:00,36.24,36.44,36.24,36.29,18200.0,32.1776,32.3552,32.1776,32.222,18200.0
2012-09-18 10:00:00,36.31,36.37,36.23,36.27,17500.0,32.2398,32.2931,32.1688,32.2043,17500.0
2012-09-18 10:10:00,36.27,36.35,36.22,36.3,11600.0,32.2043,32.2753,32.1599,32.2309,11600.0
2012-09-18 10:20:00,36.27,36.34,36.23,36.28,13000.0,32.2043,32.2664,32.1688,32.2132,13000.0
2012-09-18 10:30:00,36.28,36.37,36.25,36.34,15000.0,32.2132,32.2931,32.1865,32.2664,15000.0
2012-09-18 10:40:00,36.34,36.36,36.19,36.24,23300.0,32.2664,32.2842,32.1333,32.1776,23300.0
2012-09-18 10:50:00,36.26,36.27,36.18,36.25,18100.0,32.1954,32.2043,32.1244,32.1865,18100.0
2012-09-18 11:00:00,36.25,36.32,36.16,36.21,29500.0,32.1865,32.2487,32.1066,32.151,29500.0
2012-09-18 11:10:00,36.21,36.26,36.18,36.22,12900.0,32.151,32.1954,32.1244,32.1599,12900.0
2012-09-18 11:20:00,36.21,36.24,36.18,36.21,13400.0,32.151,32.1776,32.1244,32.151,13400.0
2012-09-18 11:30:00,36.22,36.24,36.17,36.18,18400.0,32.1599,32.1776,32.1155,32.1244,18400.0
2012-09-18 11:40:00,36.21,36.27,36.17,36.25,12300.0,32.151,32.2043,32.1155,32.1865,12300.0
2012-09-18 11:50:00,36.25,36.27,36.2,36.22,16100.0,32.1865,32.2043,32.1421,32.1599,16100.0
2012-09-18 12:00:00,36.24,36.26,36.2,36.25,11900.0,32.1776,32.1954,32.1421,32.1865,11900.0
2012-09-18 12:10:00,36.25,36.28,36.2,36.23,18100.0,32.1865,32.2132,32.1421,32.1688,18100.0
2012-09-18 12:20:00,36.23,36.27,36.22,36.23,9200.0,32.1688,32.2043,32.1599,32.1688,9200.0
2012-09-18 12:30:00,36.22,36.25,36.14,36.15,14100.0,32.1599,32.1865,32.0889,32.0977,14100.0
2012-09-18 12:40:00,36.16,36.16,36.04,36.04,10000.0,32.1066,32.1066,32.0001,32.0001,10000.0
2012-09-18 12:50:00,36.03,36.16,36.03,36.16,54300.0,31.9912,32.1066,31.9912,32.1066,54300.0
2012-09-18 13:00:00,36.18,36.25,36.16,36.25,61300.0,32.1244,32.1865,32.1066,32.1865,61300.0
2012-09-18 13:10:00,36.21,36.28,36.16,36.22,64400.0,32.151,32.2132,32.1066,32.1599,64400.0
2012-09-18 13:20:00,36.21,36.25,36.16,36.18,10400.0,32.151,32.1865,32.1066,32.1244,10400.0
2012-09-18 13:30:00,36.19,36.23,36.14,36.22,8500.0,32.1333,32.1688,32.0889,32.1599,8500.0
2012-09-18 13:40:00,36.22,36.25,36.21,36.21,9200.0,32.1599,32.1865,32.151,32.151,9200.0
2012-09-18 13:50:00,36.21,36.23,36.13,36.16,11500.0,32.151,32.1688,32.08,32.1066,11500.0
2012-09-18 14:00:00,36.19,36.22,36.15,36.21,8200.0,32.1333,32.1599,32.0977,32.151,8200.0
2012-09-18 14:10:00,36.19,36.22,36.17,36.19,5200.0,32.1333,32.1599,32.1155,32.1333,5200.0
2012-09-18 14:20:00,36.19,36.24,36.15,36.17,11500.0,32.1333,32.1776,32.0977,32.1155,11500.0
2012-09-18 14:30:00,36.17,36.19,36.15,36.16,14300.0,32.1155,32.1333,32.0977,32.1066,14300.0
2012-09-18 14:40:00,36.17,36.18,36.14,36.16,17800.0,32.1155,32.1244,32.0889,32.1066,17800.0
2012-09-18 14:50:00,36.17,36.27,36.17,36.23,17300.0,32.1155,32.2043,32.1155,32.1688,17300.0
2012-09-18 15:00:00,36.22,36.26,36.22,36.25,16200.0,32.1599,32.1954,32.1599,32.1865,16200.0
2012-09-18 15:10:00,36.25,36.27,36.19,36.19,38700.0,32.1865,32.2043,32.1333,32.1333,38700.0
2012-09-18 15:20:00,36.22,36.24,36.15,36.16,16400.0,32.1599,32.1776,32.0977,32.1066,16400.0
2012-09-18 15:30:00,36.15,36.18,36.15,36.15,28600.0,32.0977,32.1244,32.0977,32.0977,28600.0
2012-09-18 15:40:00,36.15,36.17,36.15,36.16,41700.0,32.0977,32.1155,32.0977,32.1066,41700.0
2012-09-18 15:50:00,36.17,36.21,36.12,36.15,162500.0,32.1155,32.151,32.0711,32.0977,162500.0
2012-09-19 09:30:00,36.32,36.34,36.23,36.27,6400.0,32.2487,32.2664,32.1688,32.2043,6400.0
2012-09-19 09:40:00,36.28,36.32,36.2,36.21,15700.0,32.2132,32.2487,32.1421,32.151,15700.0
2012-09-19 09:50:00,36.23,36.23,36.17,36.23,39700.0,32.1688,32.1688,32.1155,32.1688,39700.0
2012-09-19 10:00:00,36.2,36.31,36.2,36.25,12100.0,32.1421,32.2398,32.1421,32.1865,12100.0
2012-09-19 10:10:00,36.26,36.34,36.19,36.19,9800.0,32.1954,32.2664,32.1333,32.1333,9800.0
2012-09-19 10:20:00,36.2,36.27,36.18,36.2,15900.0,32.1421,32.2043,32.1244,32.1421,15900.0
2012-09-19 10:30:00,36.2,36.25,36.18,36.21,46000.0,32.1421,32.1865,32.1244,32.151,46000.0
2012-09-19 10:40:00,36.21,36.24,36.19,36.24,7000.0,32.151,32.1776,32.1333,32.1776,7000.0
2012-09-19 10:50:00,36.27,36.27,36.19,36.2,61800.0,32.2043,32.2043,32.1333,32.1421,61800.0
2012-09-19 11:00:00,36.19,36.23,36.18,36.2,34300.0,32.1333,32.1688,32.1244,32.1421,34300.0
2012-09-19 11:10:00,36.21,36.26,36.2,36.26,24200.0,32.151,32.1954,32.1421,32.1954,24200.0
2012-09-19 11:20:00,36.27,36.27,36.21,36.21,5000.0,32.2043,32.2043,32.151,32.151,5000.0
2012-09-19 11:30:00,36.22,36.23,36.21,36.21,3200.0,32.1599,32.1688,32.151,32.151,3200.0
2012-09-19 11:40:00,36.21,36.22,36.2,36.22,12800.0,32.151,32.1599,32.1421,32.1599,12800.0
2012-09-19 11:50:00,36.21,36.23,36.2,36.21,7700.0,32.151,32.1688,32.1421,32.151,7700.0
2012-09-19 12:00:00,36.21,36.22,36.19,36.22,12000.0,32.151,32.1599,32.1333,32.1599,12000.0
2012-09-19 12:10:00,36.21,36.22,36.21,36.22,3100.0,32.151,32.1599,32.151,32.1599,3100.0
2012-09-19 12:20:00,36.22,36.25,36.21,36.25,3200.0,32.1599,32.1865,32.151,32.1865,3200.0
2012-09-19 12:30:00,36.25,36.27,36.23,36.23,2400.0,32.1865,32.2043,32.1688,32.1688,2400.0
2012-09-19 12:40:00,36.22,36.24,36.21,36.21,5700.0,32.1599,32.1776,32.151,32.151,5700.0
2012-09-19 12:50:00,36.21,36.23,36.21,36.23,4400.0,32.151,32.1688,32.151,32.1688,4400.0
2012-09-19 13:00:00,36.23,36.24,36.2,36.21,5900.0,32.1688,32.1776,32.1421,32.151,5900.0
2012-09-19 13:10:00,36.22,36.24,36.22,36.24,3000.0,32.1599,32.1776,32.1599,32.1776,3000.0
2012-09-19 13:20:00,36.24,36.24,36.2,36.2,7400.0,32.1776,32.1776,32.1421,32.1421,7400.0
2012-09-19 13:30:00,36.21,36.22,36.2,36.21,19300.0,32.151,32.1599,32.1421,32.151,19300.0
2012-09-19 13:40:00,36.21,36.21,36.13,36.18,109200.0,32.151,32.151,32.08,32.1244,109200.0
2012-09-19 13:50:00,36.17,36.2,36.16,36.18,36600.0,32.1155,32.1421,32.1066,32.1244,36600.0
2012-09-19 14:00:00,36.18,36.2,36.17,36.19,6400.0,32.1244,32.1421,32.1155,32.1333,6400.0
2012-09-19 14:10:00,36.18,36.19,36.17,36.19,9800.0,32.1244,32.1333,32.1155,32.1333,9800.0
2012-09-19 14:20:00,36.18,36.2,36.17,36.17,8400.0,32.1244,32.1421,32.1155,32.1155,8400.0
2012-09-19 14:30:00,36.17,36.18,36.15,36.16,10200.0,32.1155,32.1244,32.0977,32.1066,10200.0
2012-09-19 14:40:00,36.16,36.17,36.15,36.17,2600.0,32.1066,32.1155,32.0977,32.1155,2600.0
2012-09-19 14:50:00,36.17,36.17,36.15,36.17,6500.0,32.1155,32.1155,32.0977,32.1155,6500.0
2012-09-19 15:00:00,36.17,36.2,36.15,36.18,35900.0,32.1155,32.1421,32.0977,32.1244,35900.0
2012-09-19 15:10:00,36.18,36.2,36.07,36.07,14600.0,32.1244,32.1421,32.0267,32.0267,14600.0
2012-09-19 15:20:00,36.09,36.14,36.05,36.09,41800.0,32.0445,32.0889,32.0089,32.0445,41800.0
2012-09-19 15:30:00,36.09,36.1,36.07,36.08,42400.0,32.0445,32.0533,32.0267,32.0356,42400.0
2012-09-19 15:40:00,36.09,36.17,36.08,36.17,31200.0,32.0445,32.1155,32.0356,32.1155,31200.0
2012-09-19 15:50:00,36.16,36.16,35.99,35.99,89900.0,32.1066,32.1066,31.9557,31.9557,89900.0
2012-09-20 09:30:00,35.86,36.53,35.86,36.18,47600.0,31.8402,32.4351,31.8402,32.1244,47600.0
2012-09-20 09:40:00,36.15,36.15,36.02,36.08,10100.0,32.0977,32.0977,31.9823,32.0356,10100.0
2012-09-20 09:50:00,36.08,36.17,36.0,36.1,15500.0,32.0356,32.1155,31.9645,32.0533,15500.0
2012-09-20 10:00:00,36.09,36.18,36.09,36.15,2500.0,32.0445,32.1244,32.0445,32.0977,2500.0
2012-09-20 10:10:00,36.15,36.19,36.15,36.15,6700.0,32.0977,32.1333,32.0977,32.0977,6700.0
2012-09-20 10:20:00,36.15,36.2,36.07,36.08,28600.0,32.0977,32.1421,32.0267,32.0356,28600.0
2012-09-20 10:30:00,36.1,36.1,36.01,36.07,7200.0,32.0533,32.0533,31.9734,32.0267,7200.0
2012-09-20 10:40:00,36.07,36.1,36.04,36.05,2700.0,32.0267,32.0533,32.0001,32.0089,2700.0
2012-09-20 10:50:00,36.03,36.11,36.01,36.11,7900.0,31.9912,32.0622,31.9734,32.0622,7900.0
2012-09-20 11:00:00,36.11,36.12,36.07,36.08,7300.0,32.0622,32.0711,32.0267,32.0356,7300.0
2012-09-20 11:10:00,36.08,36.09,36.04,36.09,20600.0,32.0356,32.0445,32.0001,32.0445,20600.0
2012-09-20 11:20:00,36.09,36.09,36.03,36.03,5000.0,32.0445,32.0445,31.9912,31.9912,5000.0
2012-09-20 11:30:00,36.04,36.11,36.02,36.08,4300.0,32.0001,32.0622,31.9823,32.0356,4300.0
2012-09-20 11:40:00,36.07,36.1,36.02,36.06,7000.0,32.0267,32.0533,31.9823,32.0178,7000.0
2012-09-20 11:50:00,36.06,36.1,36.04,36.1,7400.0,32.0178,32.0533,32.0001,32.0533,7400.0
2012-09-20 12:00:00,36.08,36.1,36.06,36.06,1800.0,32.0356,32.0533,32.0178,32.0178,1800.0
2012-09-20 12:10:00,36.06,36.12,36.02,36.11,9500.0,32.0178,32.0711,31.9823,32.0622,9500.0
2012-09-20 12:20:00,36.08,36.15,36.02,36.06,6600.0,32.0356,32.0977,31.9823,32.0178,6600.0
2012-09-20 12:30:00,36.03,36.08,36.02,36.05,14600.0,31.9912,32.0356,31.9823,32.0089,14600.0
2012-09-20 12:40:00,36.05,36.08,36.03,36.03,10400.0,32.0089,32.0356,31.9912,31.9912,10400.0
2012-09-20 12:50:00,36.03,36.07,36.02,36.05,5200.0,31.9912,32.0267,31.9823,32.0089,5200.0
2012-09-20 13:00:00,36.05,36.07,36.03,36.06,3300.0,32.0089,32.0267,31.9912,32.0178,3300.0
2012-09-20 13:10:00,36.06,36.09,36.04,36.06,4500.0,32.0178,32.0445,32.0001,32.0178,4500.0
2012-09-20 13:20:00,36.05,36.09,36.05,36.08,3700.0,32.0089,32.0445,32.0089,32.0356,3700.0
2012-09-20 13:30:00,36.09,36.1,36.07,36.1,3100.0,32.0445,32.0533,32.0267,32.0533,3100.0
2012-09-20 13:40:00,36.09,36.1,36.07,36.1,2600.0,32.0445,32.0533,32.0267,32.0533,2600.0
2012-09-20 13:50:00,36.13,36.13,36.05,36.06,6400.0,32.08,32.08,32.0089,32.0178,6400.0
2012-09-20 14:00:00,36.09,36.09,36.06,36.06,3900.0,32.0445,32.0445,32.0178,32.0178,3900.0
2012-09-20 14:10:00,36.07,36.08,36.04,36.04,1900.0,32.0267,32.0356,32.0001,32.0001,1900.0
2012-09-20 14:20:00,36.04,36.13,36.04,36.09,9100.0,32.0001,32.08,32.0001,32.0445,9100.0
2012-09-20 14:30:00,36.07,36.09,36.05,36.07,1400.0,32.0267,32.0445,32.0089,32.0267,1400.0
2012-09-20 14:40:00,36.05,36.07,36.05,36.07,3300.0,32.0089,32.0267,32.0089,32.0267,3300.0
2012-09-20 14:50:00,36.07,36.07,36.04,36.06,3600.0,32.0267,32.0267,32.0001,32.0178,3600.0
2012-09-20 15:00:00,36.06,36.07,36.04,36.06,6100.0,32.0178,32.0267,32.0001,32.0178,6100.0
2012-09-20 15:10:00,36.05,36.05,36.02,36.02,8100.0,32.0089,32.0089,31.9823,31.9823,8100.0
2012-09-20 15:20:00,36.02,36.04,35.99,36.0,10700.0,31.9823,32.0001,31.9557,31.9645,10700.0
2012-09-20 15:30:00,36.0,36.01,35.98,35.99,5700.0,31.9645,31.9734,31.9468,31.9557,5700.0
2012-09-20 15:40:00,35.98,35.99,35.93,35.94,6600.0,31.9468,31.9557,31.9024,31.9113,6600.0
2012-09-20 15:50:00,35.94,36.01,35.94,35.99,25700.0,31.9113,31.9734,31.9113,31.9557,25700.0
2012-09-21 09:30:00,36.14,36.25,36.12,36.17,238400.0,32.0889,32.1865,32.0711,32.1155,238400.0
2012-09-21 09:40:00,36.16,36.25,36.1,36.19,24500.0,32.1066,32.1865,32.0533,32.1333,24500.0
2012-09-21 09:50:00,36.24,36.24,36.19,36.19,2800.0,32.1776,32.1776,32.1333,32.1333,2800.0
2012-09-21 10:00:00,36.16,36.25,36.12,36.25,18300.0,32.1066,32.1865,32.0711,32.1865,18300.0
2012-09-21 10:10:00,36.25,36.44,36.17,36.43,41100.0,32.1865,32.3552,32.1155,32.3463,41100.0
2012-09-21 10:20:00,36.42,36.51,36.39,36.42,41200.0,32.3375,32.4174,32.3108,32.3375,41200.0
2012-09-21 10:30:00,36.45,36.46,36.32,36.44,10200.0,32.3641,32.373,32.2487,32.3552,10200.0
2012-09-21 10:40:00,36.45,36.48,36.39,36.48,16400.0,32.3641,32.3907,32.3108,32.3907,16400.0
2012-09-21 10:50:00,36.48,36.52,36.37,36.51,47900.0,32.3907,32.4263,32.2931,32.4174,47900.0
2012-09-21 11:00:00,36.48,36.49,36.41,36.44,8800.0,32.3907,32.3996,32.3286,32.3552,8800.0
2012-09-21 11:10:00,36.43,36.46,36.39,36.45,6000.0,32.3463,32.373,32.3108,32.3641,6000.0
2012-09-21 11:20:00,36.44,36.44,36.39,36.42,2900.0,32.3552,32.3552,32.3108,32.3375,2900.0
2012-09-21 11:30:00,36.43,36.47,36.42,36.44,5200.0,32.3463,32.3819,32.3375,32.3552,5200.0
2012-09-21 11:40:00,36.43,36.47,36.43,36.46,5000.0,32.3463,32.3819,32.3463,32.373,5000.0
2012-09-21 11:50:00,36.46,36.46,36.41,36.43,2500.0,32.373,32.373,32.3286,32.3463,2500.0
2012-09-21 12:00:00,36.41,36.43,36.39,36.41,3800.0,32.3286,32.3463,32.3108,32.3286,3800.0
2012-09-21 12:10:00,36.38,36.43,36.35,36.43,14600.0,32.302,32.3463,32.2753,32.3463,14600.0
2012-09-21 12:20:00,36.4,36.41,36.34,36.38,3100.0,32.3197,32.3286,32.2664,32.302,3100.0
2012-09-21 12:30:00,36.37,36.37,36.29,36.31,2600.0,32.2931,32.2931,32.222,32.2398,2600.0
2012-09-21 12:40:00,36.33,36.38,36.32,36.36,1900.0,32.2576,32.302,32.2487,32.2842,1900.0
2012-09-21 12:50:00,36.35,36.35,36.27,36.27,2200.0,32.2753,32.2753,32.2043,32.2043,2200.0
2012-09-21 13:00:00,36.28,36.32,36.27,36.3,2900.0,32.2132,32.2487,32.2043,32.2309,2900.0
2012-09-21 13:10:00,36.29,36.33,36.28,36.3,3400.0,32.222,32.2576,32.2132,32.2309,3400.0
2012-09-21 13:20:00,36.29,36.35,36.21,36.33,31100.0,32.222,32.2753,32.151,32.2576,31100.0
2012-09-21 13:30:00,36.33,36.35,36.28,36.32,3600.0,32.2576,32.2753,32.2132,32.2487,3600.0
2012-09-21 13:40:00,36.32,36.34,36.28,36.32,5200.0,32.2487,32.2664,32.2132,32.2487,5200.0
2012-09-21 13:50:00,36.31,36.34,36.3,36.34,2500.0,32.2398,32.2664,32.2309,32.2664,2500.0
2012-09-21 14:00:00,36.34,36.35,36.32,36.33,2000.0,32.2664,32.2753,32.2487,32.2576,2000.0
2012-09-21 14:10:00,36.35,36.35,36.26,36.29,4300.0,32.2753,32.2753,32.1954,32.222,4300.0
2012-09-21 14:20:00,36.28,36.28,36.21,36.24,4700.0,32.2132,32.2132,32.151,32.1776,4700.0
2012-09-21 14:30:00,36.22,36.26,36.22,36.26,4900.0,32.1599,32.1954,32.1599,32.1954,4900.0
2012-09-21 14:40:00,36.25,36.38,36.25,36.36,11300.0,32.1865,32.302,32.1865,32.2842,11300.0
2012-09-21 14:50:00,36.36,36.38,36.31,36.31,6800.0,32.2842,32.302,32.2398,32.2398,6800.0
2012-09-21 15:00:00,36.32,36.34,36.29,36.33,9400.0,32.2487,32.2664,32.222,32.2576,9400.0
2012-09-21 15:10:00,36.33,36.33,36.29,36.31,7500.0,32.2576,32.2576,32.222,32.2398,7500.0
2012-09-21 15:20:00,36.31,36.31,36.21,36.22,10800.0,32.2398,32.2398,32.151,32.1599,10800.0
2012-09-21 15:30:00,36.22,36.26,36.21,36.21,12200.0,32.1599,32.1954,32.151,32.151,12200.0
2012-09-21 15:40:00,36.2,36.24,36.13,36.13,22000.0,32.1421,32.1776,32.08,32.08,22000.0
2012-09-21 15:50:00,36.15,36.16,36.04,36.04,72900.0,32.0977,32.1066,32.0001,32.0001,72900.0
2012-09-24 09:30:00,35.85,35.92,35.72,35.82,18100.0,31.8314,31.8935,31.7159,31.8047,18100.0
2012-09-24 09:40:00,35.77,35.81,35.73,35.78,900.0,31.7603,31.7958,31.7248,31.7692,900.0
2012-09-24 09:50:00,35.81,35.87,35.65,35.75,30700.0,31.7958,31.8491,31.6538,31.7426,30700.0
2012-09-24 10:00:00,35.8,35.93,35.75,35.82,35600.0,31.787,31.9024,31.7426,31.8047,35600.0
2012-09-24 10:10:00,35.81,35.83,35.77,35.82,13000.0,31.7958,31.8136,31.7603,31.8047,13000.0
2012-09-24 10:20:00,35.84,35.85,35.8,35.81,1600.0,31.8225,31.8314,31.787,31.7958,1600.0
2012-09-24 10:30:00,35.81,35.83,35.72,35.79,6000.0,31.7958,31.8136,31.7159,31.7781,6000.0
2012-09-24 10:40:00,35.77,35.82,35.75,35.81,6900.0,31.7603,31.8047,31.7426,31.7958,6900.0
2012-09-24 10:50:00,35.8,35.84,35.77,35.84,3400.0,31.787,31.8225,31.7603,31.8225,3400.0
2012-09-24 11:00:00,35.86,35.86,35.8,35.82,7600.0,31.8402,31.8402,31.787,31.8047,7600.0
2012-09-24 11:10:00,35.84,35.86,35.76,35.8,12800.0,31.8225,31.8402,31.7515,31.787,12800.0
2012-09-24 11:20:00,35.79,35.81,35.75,35.75,4000.0,31.7781,31.7958,31.7426,31.7426,4000.0
2012-09-24 11:30:00,35.75,35.79,35.74,35.74,4300.0,31.7426,31.7781,31.7337,31.7337,4300.0
2012-09-24 11:40:00,35.74,35.77,35.72,35.74,5100.0,31.7337,31.7603,31.7159,31.7337,5100.0
2012-09-24 11:50:00,35.73,35.79,35.73,35.79,8000.0,31.7248,31.7781,31.7248,31.7781,8000.0
2012-09-24 12:00:00,35.76,35.77,35.71,35.73,6400.0,31.7515,31.7603,31.7071,31.7248,6400.0
2012-09-24 12:10:00,35.73,35.74,35.68,35.68,4600.0,31.7248,31.7337,31.6804,31.6804,4600.0
2012-09-24 12:20:00,35.67,35.68,35.64,35.65,4400.0,31.6715,31.6804,31.6449,31.6538,4400.0
2012-09-24 12:30:00,35.64,35.65,35.61,35.61,4700.0,31.6449,31.6538,31.6183,31.6183,4700.0
2012-09-24 12:40:00,35.61,35.61,35.58,35.61,4900.0,31.6183,31.6183,31.5916,31.6183,4900.0
2012-09-24 12:50:00,35.6,35.63,35.59,35.6,3300.0,31.6094,31.636,31.6005,31.6094,3300.0
2012-09-24 13:00:00,35.61,35.67,35.6,35.66,8600.0,31.6183,31.6715,31.6094,31.6627,8600.0
2012-09-24 13:10:00,35.67,35.71,35.63,35.63,3400.0,31.6715,31.7071,31.636,31.636,3400.0
2012-09-24 13:20:00,35.63,35.65,35.61,35.63,3600.0,31.636,31.6538,31.6183,31.636,3600.0
2012-09-24 13:30:00,35.63,35.64,35.55,35.55,5200.0,31.636,31.6449,31.565,31.565,5200.0
2012-09-24 13:40:00,35.55,35.57,35.54,35.54,4500.0,31.565,31.5828,31.5561,31.5561,4500.0
2012-09-24 13:50:00,35.54,35.68,35.54,35.63,24900.0,31.5561,31.6804,31.5561,31.636,24900.0
2012-09-24 14:00:00,35.63,35.72,35.62,35.72,5900.0,31.636,31.7159,31.6271,31.7159,5900.0
2012-09-24 14:10:00,35.71,35.85,35.71,35.85,12400.0,31.7071,31.8314,31.7071,31.8314,12400.0
2012-09-24 14:20:00,35.87,35.89,35.77,35.83,16400.0,31.8491,31.8669,31.7603,31.8136,16400.0
2012-09-24 14:30:00,35.84,35.9,35.83,35.89,11500.0,31.8225,31.8758,31.8136,31.8669,11500.0
2012-09-24 14:40:00,35.89,35.9,35.84,35.84,4000.0,31.8669,31.8758,31.8225,31.8225,4000.0
2012-09-24 14:50:00,35.87,35.92,35.84,35.84,4900.0,31.8491,31.8935,31.8225,31.8225,4900.0
2012-09-24 15:00:00,35.83,35.85,35.75,35.8,8300.0,31.8136,31.8314,31.7426,31.787,8300.0
2012-09-24 15:10:00,35.8,35.83,35.8,35.8,7800.0,31.787,31.8136,31.787,31.787,7800.0
2012-09-24 15:20:00,35.79,35.82,35.77,35.77,12300.0,31.7781,31.8047,31.7603,31.7603,12300.0
2012-09-24 15:30:00,35.77,35.77,35.72,35.75,11100.0,31.7603,31.7603,31.7159,31.7426,11100.0
2012-09-24 15:40:00,35.74,35.77,35.65,35.65,16400.0,31.7337,31.7603,31.6538,31.6538,16400.0
2012-09-24 15:50:00,35.65,35.68,35.6,35.66,44000.0,31.6538,31.6804,31.6094,31.6627,44000.0
2012-09-25 09:30:00,35.82,35.93,35.73,35.74,9600.0,31.8047,31.9024,31.7248,31.7337,9600.0
2012-09-25 09:40:00,35.73,35.77,35.63,35.63,1300.0,31.7248,31.7603,31.636,31.636,1300.0
2012-09-25 09:50:00,35.65,35.65,35.54,35.54,3600.0,31.6538,31.6538,31.5561,31.5561,3600.0
2012-09-25 10:00:00,35.6,35.66,35.56,35.66,7000.0,31.6094,31.6627,31.5739,31.6627,7000.0
2012-09-25 10:10:00,35.66,35.72,35.66,35.69,5200.0,31.6627,31.7159,31.6627,31.6893,5200.0
2012-09-25 10:20:00,35.68,35.71,35.64,35.66,3500.0,31.6804,31.7071,31.6449,31.6627,3500.0
2012-09-25 10:30:00,35.64,35.67,35.61,35.64,1800.0,31.6449,31.6715,31.6183,31.6449,1800.0
2012-09-25 10:40:00,35.6,35.64,35.59,35.62,2800.0,31.6094,31.6449,31.6005,31.6271,2800.0
2012-09-25 10:50:00,35.64,35.69,35.57,35.66,25200.0,31.6449,31.6893,31.5828,31.6627,25200.0
2012-09-25 11:00:00,35.63,35.67,35.58,35.58,2700.0,31.636,31.6715,31.5916,31.5916,2700.0
2012-09-25 11:10:00,35.58,35.59,35.52,35.52,3300.0,31.5916,31.6005,31.5384,31.5384,3300.0
2012-09-25 11:20:00,35.52,35.52,35.47,35.48,2900.0,31.5384,31.5384,31.494,31.5028,2900.0
2012-09-25 11:30:00,35.49,35.49,35.43,35.43,3900.0,31.5117,31.5117,31.4584,31.4584,3900.0
2012-09-25 11:40:00,35.44,35.44,35.37,35.37,4400.0,31.4673,31.4673,31.4052,31.4052,4400.0
2012-09-25 11:50:00,35.38,35.39,35.36,35.37,1900.0,31.414,31.4229,31.3963,31.4052,1900.0
2012-09-25 12:00:00,35.37,35.38,35.32,35.36,1100.0,31.4052,31.414,31.3608,31.3963,1100.0
2012-09-25 12:10:00,35.39,35.39,35.31,35.33,1700.0,31.4229,31.4229,31.3519,31.3697,1700.0
2012-09-25 12:20:00,35.31,35.35,35.31,35.34,900.0,31.3519,31.3874,31.3519,31.3785,900.0
2012-09-25 12:30:00,35.34,35.35,35.29,35.3,4000.0,31.3785,31.3874,31.3341,31.343,4000.0
2012-09-25 12:40:00,35.25,35.25,35.22,35.22,1000.0,31.2986,31.2986,31.272,31.272,1000.0
2012-09-25 12:50:00,35.26,35.34,35.26,35.33,4400.0,31.3075,31.3785,31.3075,31.3697,4400.0
2012-09-25 13:00:00,35.33,35.33,35.25,35.25,2700.0,31.3697,31.3697,31.2986,31.2986,2700.0
2012-09-25 13:10:00,35.28,35.28,35.23,35.24,1900.0,31.3253,31.3253,31.2809,31.2897,1900.0
2012-09-25 13:20:00,35.25,35.3,35.24,35.27,1800.0,31.2986,31.343,31.2897,31.3164,1800.0
2012-09-25 13:30:00,35.24,35.33,35.24,35.33,2000.0,31.2897,31.3697,31.2897,31.3697,2000.0
2012-09-25 13:40:00,35.3,35.3,35.22,35.24,5400.0,31.343,31.343,31.272,31.2897,5400.0
2012-09-25 13:50:00,35.24,35.27,35.21,35.25,2800.0,31.2897,31.3164,31.2631,31.2986,2800.0
2012-09-25 14:00:00,35.26,35.26,35.21,35.21,3600.0,31.3075,31.3075,31.2631,31.2631,3600.0
2012-09-25 14:10:00,35.25,35.3,35.22,35.24,4900.0,31.2986,31.343,31.272,31.2897,4900.0
2012-09-25 14:20:00,35.24,35.25,35.22,35.25,2500.0,31.2897,31.2986,31.272,31.2986,2500.0
2012-09-25 14:30:00,35.25,35.28,35.25,35.28,1300.0,31.2986,31.3253,31.2986,31.3253,1300.0
2012-09-25 14:40:00,35.27,35.31,35.23,35.26,10300.0,31.3164,31.3519,31.2809,31.3075,10300.0
2012-09-25 14:50:00,35.25,35.28,35.2,35.22,5900.0,31.2986,31.3253,31.2542,31.272,5900.0
2012-09-25 15:00:00,35.22,35.25,35.19,35.2,4800.0,31.272,31.2986,31.2453,31.2542,4800.0
2012-09-25 15:10:00,35.18,35.18,35.12,35.13,7200.0,31.2365,31.2365,31.1832,31.1921,7200.0
2012-09-25 15:20:00,35.11,35.22,35.11,35.13,6600.0,31.1743,31.272,31.1743,31.1921,6600.0
2012-09-25 15:30:00,35.13,35.22,35.13,35.2,28200.0,31.1921,31.272,31.1921,31.2542,28200.0
2012-09-25 15:40:00,35.19,35.22,35.09,35.16,132400.0,31.2453,31.272,31.1566,31.2187,132400.0
2012-09-25 15:50:00,35.15,35.25,35.09,35.1,81200.0,31.2098,31.2986,31.1566,31.1654,81200.0
2012-09-26 09:30:00,35.05,35.18,34.88,34.93,12100.0,31.121,31.2365,30.9701,31.0145,12100.0
2012-09-26 09:40:00,34.93,34.94,34.88,34.91,3000.0,31.0145,31.0234,30.9701,30.9967,3000.0
2012-09-26 09:50:00,34.91,35.03,34.87,34.95,5100.0,30.9967,31.1033,30.9612,31.0322,5100.0
2012-09-26 10:00:00,34.95,34.99,34.93,34.97,2500.0,31.0322,31.0678,31.0145,31.05,2500.0
2012-09-26 10:10:00,34.97,34.99,34.92,34.97,6000.0,31.05,31.0678,31.0056,31.05,6000.0
2012-09-26 10:20:00,34.95,35.02,34.92,34.98,11100.0,31.0322,31.0944,31.0056,31.0589,11100.0
2012-09-26 10:30:00,34.98,35.1,34.89,34.91,17200.0,31.0589,31.1654,30.979,30.9967,17200.0
2012-09-26 10:40:00,34.92,35.04,34.91,35.0,11100.0,31.0056,31.1122,30.9967,31.0766,11100.0
2012-09-26 10:50:00,35.04,35.1,35.0,35.01,13900.0,31.1122,31.1654,31.0766,31.0855,13900.0
2012-09-26 11:00:00,35.03,35.1,35.01,35.07,13800.0,31.1033,31.1654,31.0855,31.1388,13800.0
2012-09-26 11:10:00,35.06,35.14,35.02,35.14,9800.0,31.1299,31.201,31.0944,31.201,9800.0
2012-09-26 11:20:00,35.13,35.2,35.12,35.15,4500.0,31.1921,31.2542,31.1832,31.2098,4500.0
2012-09-26 11:30:00,35.15,35.2,35.13,35.16,5900.0,31.2098,31.2542,31.1921,31.2187,5900.0
2012-09-26 11:40:00,35.16,35.2,35.14,35.16,3900.0,31.2187,31.2542,31.201,31.2187,3900.0
2012-09-26 11:50:00,35.15,35.16,35.08,35.12,6800.0,31.2098,31.2187,31.1477,31.1832,6800.0
2012-09-26 12:00:00,35.14,35.18,35.1,35.18,7200.0,31.201,31.2365,31.1654,31.2365,7200.0
2012-09-26 12:10:00,35.15,35.2,35.15,35.19,4700.0,31.2098,31.2542,31.2098,31.2453,4700.0
2012-09-26 12:20:00,35.17,35.19,35.15,35.19,3700.0,31.2276,31.2453,31.2098,31.2453,3700.0
2012-09-26 12:30:00,35.19,35.2,35.17,35.19,2600.0,31.2453,31.2542,31.2276,31.2453,2600.0
2012-09-26 12:40:00,35.19,35.19,35.16,35.19,1600.0,31.2453,31.2453,31.2187,31.2453,1600.0
2012-09-26 12:50:00,35.19,35.19,35.15,35.19,5100.0,31.2453,31.2453,31.2098,31.2453,5100.0
2012-09-26 13:00:00,35.2,35.27,35.2,35.23,34700.0,31.2542,31.3164,31.2542,31.2809,34700.0
2012-09-26 13:10:00,35.23,35.26,35.21,35.22,21200.0,31.2809,31.3075,31.2631,31.272,21200.0
2012-09-26 13:20:00,35.22,35.32,35.22,35.31,3500.0,31.272,31.3608,31.272,31.3519,3500.0
2012-09-26 13:30:00,35.29,35.31,35.22,35.24,4100.0,31.3341,31.3519,31.272,31.2897,4100.0
2012-09-26 13:40:00,35.25,35.28,35.2,35.2,6000.0,31.2986,31.3253,31.2542,31.2542,6000.0
2012-09-26 13:50:00,35.19,35.25,35.17,35.17,7800.0,31.2453,31.2986,31.2276,31.2276,7800.0
2012-09-26 14:00:00,35.17,35.33,35.16,35.27,9200.0,31.2276,31.3697,31.2187,31.3164,9200.0
2012-09-26 14:10:00,35.23,35.3,35.23,35.3,8600.0,31.2809,31.343,31.2809,31.343,8600.0
2012-09-26 14:20:00,35.27,35.35,35.27,35.32,8800.0,31.3164,31.3874,31.3164,31.3608,8800.0
2012-09-26 14:30:00,35.31,35.35,35.26,35.32,13000.0,31.3519,31.3874,31.3075,31.3608,13000.0
2012-09-26 14:40:00,35.32,35.35,35.28,35.32,5600.0,31.3608,31.3874,31.3253,31.3608,5600.0
2012-09-26 14:50:00,35.32,35.32,35.25,35.3,19500.0,31.3608,31.3608,31.2986,31.343,19500.0
2012-09-26 15:00:00,35.31,35.32,35.25,35.27,7400.0,31.3519,31.3608,31.2986,31.3164,7400.0
2012-09-26 15:10:00,35.26,35.31,35.26,35.28,8600.0,31.3075,31.3519,31.3075,31.3253,8600.0
2012-09-26 15:20:00,35.27,35.33,35.27,35.29,21300.0,31.3164,31.3697,31.3164,31.3341,21300.0
2012-09-26 15:30:00,35.27,35.35,35.23,35.33,28400.0,31.3164,31.3874,31.2809,31.3697,28400.0
2012-09-26 15:40:00,35.32,35.42,35.31,35.35,23800.0,31.3608,31.4496,31.3519,31.3874,23800.0
2012-09-26 15:50:00,35.33,35.42,35.33,35.41,45700.0,31.3697,31.4496,31.3697,31.4407,45700.0
2012-09-27 09:30:00,35.5,35.62,35.48,35.62,3400.0,31.5206,31.6271,31.5028,31.6271,3400.0
2012-09-27 09:40:00,35.61,35.62,35.55,35.59,1800.0,31.6183,31.6271,31.565,31.6005,1800.0
2012-09-27 09:50:00,35.59,35.6,35.56,35.6,2900.0,31.6005,31.6094,31.5739,31.6094,2900.0
2012-09-27 10:00:00,35.6,35.61,35.56,35.61,8900.0,31.6094,31.6183,31.5739,31.6183,8900.0
2012-09-27 10:10:00,35.6,35.68,35.55,35.6,25900.0,31.6094,31.6804,31.565,31.6094,25900.0
2012-09-27 10:20:00,35.61,35.65,35.54,35.58,25000.0,31.6183,31.6538,31.5561,31.5916,25000.0
2012-09-27 10:30:00,35.57,35.61,35.56,35.6,2900.0,31.5828,31.6183,31.5739,31.6094,2900.0
2012-09-27 10:40:00,35.63,35.7,35.6,35.68,1800.0,31.636,31.6982,31.6094,31.6804,1800.0
2012-09-27 10:50:00,35.7,35.74,35.62,35.68,4400.0,31.6982,31.7337,31.6271,31.6804,4400.0
2012-09-27 11:00:00,35.68,35.72,35.66,35.7,3600.0,31.6804,31.7159,31.6627,31.6982,3600.0
2012-09-27 11:10:00,35.7,35.75,35.69,35.74,6400.0,31.6982,31.7426,31.6893,31.7337,6400.0
2012-09-27 11:20:00,35.72,35.75,35.66,35.7,3800.0,31.7159,31.7426,31.6627,31.6982,3800.0
2012-09-27 11:30:00,35.74,35.79,35.71,35.79,5300.0,31.7337,31.7781,31.7071,31.7781,5300.0
2012-09-27 11:40:00,35.8,35.8,35.72,35.77,5000.0,31.787,31.787,31.7159,31.7603,5000.0
2012-09-27 11:50:00,35.77,35.92,35.76,35.92,7200.0,31.7603,31.8935,31.7515,31.8935,7200.0
2012-09-27 12:00:00,35.92,35.99,35.88,35.88,7800.0,31.8935,31.9557,31.858,31.858,7800.0
2012-09-27 12:10:00,35.89,36.08,35.86,36.03,55100.0,31.8669,32.0356,31.8402,31.9912,55100.0
2012-09-27 12:20:00,36.03,36.14,36.02,36.1,6400.0,31.9912,32.0889,31.9823,32.0533,6400.0
2012-09-27 12:30:00,36.08,36.11,35.98,36.06,10900.0,32.0356,32.0622,31.9468,32.0178,10900.0
2012-09-27 12:40:00,36.06,36.07,36.04,36.05,3500.0,32.0178,32.0267,32.0001,32.0089,3500.0
2012-09-27 12:50:00,36.06,36.09,36.05,36.07,3600.0,32.0178,32.0445,32.0089,32.0267,3600.0
2012-09-27 13:00:00,36.08,36.09,36.05,36.09,5200.0,32.0356,32.0445,32.0089,32.0445,5200.0
2012-09-27 13:10:00,36.1,36.13,36.08,36.1,6800.0,32.0533,32.08,32.0356,32.0533,6800.0
2012-09-27 13:20:00,36.1,36.12,36.07,36.11,5800.0,32.0533,32.0711,32.0267,32.0622,5800.0
2012-09-27 13:30:00,36.12,36.2,36.12,36.18,8900.0,32.0711,32.1421,32.0711,32.1244,8900.0
2012-09-27 13:40:00,36.18,36.24,36.18,36.24,7800.0,32.1244,32.1776,32.1244,32.1776,7800.0
2012-09-27 13:50:00,36.23,36.25,36.2,36.25,9500.0,32.1688,32.1865,32.1421,32.1865,9500.0
2012-09-27 14:00:00,36.25,36.29,36.24,36.27,8700.0,32.1865,32.222,32.1776,32.2043,8700.0
2012-09-27 14:10:00,36.27,36.31,36.24,36.3,7800.0,32.2043,32.2398,32.1776,32.2309,7800.0
2012-09-27 14:20:00,36.3,36.32,36.27,36.31,9600.0,32.2309,32.2487,32.2043,32.2398,9600.0
2012-09-27 14:30:00,36.31,36.33,36.3,36.33,9400.0,32.2398,32.2576,32.2309,32.2576,9400.0
2012-09-27 14:40:00,36.34,36.34,36.28,36.33,10700.0,32.2664,32.2664,32.2132,32.2576,10700.0
2012-09-27 14:50:00,36.33,36.36,36.22,36.25,8400.0,32.2576,32.2842,32.1599,32.1865,8400.0
2012-09-27 15:00:00,36.25,36.26,36.22,36.23,10800.0,32.1865,32.1954,32.1599,32.1688,10800.0
2012-09-27 15:10:00,36.23,36.24,36.13,36.14,20600.0,32.1688,32.1776,32.08,32.0889,20600.0
2012-09-27 15:20:00,36.14,36.17,36.08,36.1,36100.0,32.0889,32.1155,32.0356,32.0533,36100.0
2012-09-27 15:30:00,36.1,36.19,36.1,36.17,17300.0,32.0533,32.1333,32.0533,32.1155,17300.0
2012-09-27 15:40:00,36.15,36.2,36.11,36.15,26900.0,32.0977,32.1421,32.0622,32.0977,26900.0
2012-09-27 15:50:00,36.15,36.2,36.12,36.2,50000.0,32.0977,32.1421,32.0711,32.1421,50000.0
2012-09-28 09:30:00,36.11,36.11,35.89,36.01,15400.0,32.0622,32.0622,31.8669,31.9734,15400.0
2012-09-28 09:40:00,36.02,36.05,35.72,35.78,8600.0,31.9823,32.0089,31.7159,31.7692,8600.0
2012-09-28 09:50:00,35.76,35.84,35.72,35.8,3900.0,31.7515,31.8225,31.7159,31.787,3900.0
2012-09-28 10:00:00,35.83,36.03,35.82,36.0,12200.0,31.8136,31.9912,31.8047,31.9645,12200.0
2012-09-28 10:10:00,36.0,36.07,35.96,36.05,56400.0,31.9645,32.0267,31.929,32.0089,56400.0
2012-09-28 10:20:00,36.06,36.13,35.85,35.85,24800.0,32.0178,32.08,31.8314,31.8314,24800.0
2012-09-28 10:30:00,35.84,35.9,35.84,35.89,4900.0,31.8225,31.8758,31.8225,31.8669,4900.0
2012-09-28 10:40:00,35.89,35.89,35.81,35.83,3600.0,31.8669,31.8669,31.7958,31.8136,3600.0
2012-09-28 10:50:00,35.81,35.82,35.72,35.81,4400.0,31.7958,31.8047,31.7159,31.7958,4400.0
2012-09-28 11:00:00,35.8,35.83,35.77,35.81,2000.0,31.787,31.8136,31.7603,31.7958,2000.0
2012-09-28 11:10:00,35.8,35.8,35.67,35.73,4200.0,31.787,31.787,31.6715,31.7248,4200.0
2012-09-28 11:20:00,35.72,35.75,35.68,35.68,3100.0,31.7159,31.7426,31.6804,31.6804,3100.0
2012-09-28 11:30:00,35.68,35.72,35.64,35.69,5300.0,31.6804,31.7159,31.6449,31.6893,5300.0
2012-09-28 11:40:00,35.7,35.78,35.69,35.77,6700.0,31.6982,31.7692,31.6893,31.7603,6700.0
2012-09-28 11:50:00,35.76,35.76,35.65,35.65,1900.0,31.7515,31.7515,31.6538,31.6538,1900.0
2012-09-28 12:00:00,35.65,35.79,35.65,35.77,2900.0,31.6538,31.7781,31.6538,31.7603,2900.0
2012-09-28 12:10:00,35.79,35.87,35.79,35.85,3100.0,31.7781,31.8491,31.7781,31.8314,3100.0
2012-09-28 12:20:00,35.83,35.84,35.73,35.73,2400.0,31.8136,31.8225,31.7248,31.7248,2400.0
2012-09-28 12:30:00,35.73,35.8,35.72,35.77,13500.0,31.7248,31.787,31.7159,31.7603,13500.0
2012-09-28 12:40:00,35.75,35.75,35.71,35.71,1600.0,31.7426,31.7426,31.7071,31.7071,1600.0
2012-09-28 12:50:00,35.72,35.89,35.72,35.89,5600.0,31.7159,31.8669,31.7159,31.8669,5600.0
2012-09-28 13:00:00,35.9,35.91,35.87,35.9,9900.0,31.8758,31.8846,31.8491,31.8758,9900.0
2012-09-28 13:10:00,35.89,35.94,35.84,35.94,6300.0,31.8669,31.9113,31.8225,31.9113,6300.0
2012-09-28 13:20:00,35.93,35.99,35.93,35.99,3600.0,31.9024,31.9557,31.9024,31.9557,3600.0
2012-09-28 13:30:00,35.98,36.02,35.97,36.0,19100.0,31.9468,31.9823,31.9379,31.9645,19100.0
2012-09-28 13:40:00,36.0,36.02,35.96,35.96,5200.0,31.9645,31.9823,31.929,31.929,5200.0
2012-09-28 13:50:00,35.96,35.96,35.93,35.93,2800.0,31.929,31.929,31.9024,31.9024,2800.0
2012-09-28 14:00:00,35.93,35.96,35.85,35.85,4900.0,31.9024,31.929,31.8314,31.8314,4900.0
2012-09-28 14:10:00,35.86,35.94,35.86,35.89,2800.0,31.8402,31.9113,31.8402,31.8669,2800.0
2012-09-28 14:20:00,35.88,35.89,35.85,35.85,4900.0,31.858,31.8669,31.8314,31.8314,4900.0
2012-09-28 14:30:00,35.85,35.91,35.83,35.89,6200.0,31.8314,31.8846,31.8136,31.8669,6200.0
2012-09-28 14:40:00,35.88,35.9,35.85,35.89,2300.0,31.858,31.8758,31.8314,31.8669,2300.0
2012-09-28 14:50:00,35.91,35.93,35.87,35.92,3400.0,31.8846,31.9024,31.8491,31.8935,3400.0
2012-09-28 15:00:00,35.91,35.91,35.84,35.87,8700.0,31.8846,31.8846,31.8225,31.8491,8700.0
2012-09-28 15:10:00,35.86,35.91,35.85,35.87,10800.0,31.8402,31.8846,31.8314,31.8491,10800.0
2012-09-28 15:20:00,35.85,35.87,35.81,35.83,5400.0,31.8314,31.8491,31.7958,31.8136,5400.0
2012-09-28 15:30:00,35.83,35.89,35.81,35.86,12700.0,31.8136,31.8669,31.7958,31.8402,12700.0
2012-09-28 15:40:00,35.86,35.98,35.85,35.93,18700.0,31.8402,31.9468,31.8314,31.9024,18700.0
2012-09-28 15:50:00,35.94,35.97,35.79,35.81,61800.0,31.9113,31.9379,31.7781,31.7958,61800.0
2012-10-01 09:30:00,35.97,35.98,35.75,35.77,20500.0,31.9379,31.9468,31.7426,31.7603,20500.0
2012-10-01 09:40:00,35.75,35.78,35.54,35.55,26700.0,31.7426,31.7692,31.5561,31.565,26700.0
2012-10-01 09:50:00,35.57,35.69,35.51,35.65,25600.0,31.5828,31.6893,31.5295,31.6538,25600.0
2012-10-01 10:00:00,35.68,35.94,35.68,35.94,43500.0,31.6804,31.9113,31.6804,31.9113,43500.0
2012-10-01 10:10:00,35.94,36.04,35.83,35.83,19800.0,31.9113,32.0001,31.8136,31.8136,19800.0
2012-10-01 10:20:00,35.83,35.95,35.77,35.79,26500.0,31.8136,31.9202,31.7603,31.7781,26500.0
2012-10-01 10:30:00,35.81,35.81,35.73,35.75,12800.0,31.7958,31.7958,31.7248,31.7426,12800.0
2012-10-01 10:40:00,35.73,35.74,35.57,35.61,20000.0,31.7248,31.7337,31.5828,31.6183,20000.0
2012-10-01 10:50:00,35.61,35.78,35.59,35.71,17900.0,31.6183,31.7692,31.6005,31.7071,17900.0
2012-10-01 11:00:00,35.75,35.89,35.74,35.88,12200.0,31.7426,31.8669,31.7337,31.858,12200.0
2012-10-01 11:10:00,35.9,35.96,35.88,35.89,18000.0,31.8758,31.929,31.858,31.8669,18000.0
2012-10-01 11:20:00,35.9,36.03,35.9,36.01,33500.0,31.8758,31.9912,31.8758,31.9734,33500.0
2012-10-01 11:30:00,36.0,36.04,35.97,36.0,24700.0,31.9645,32.0001,31.9379,31.9645,24700.0
2012-10-01 11:40:00,35.99,36.01,35.97,35.99,19600.0,31.9557,31.9734,31.9379,31.9557,19600.0
2012-10-01 11:50:00,35.99,35.99,35.79,35.8,20600.0,31.9557,31.9557,31.7781,31.787,20600.0
2012-10-01 12:00:00,35.81,35.87,35.75,35.87,19300.0,31.7958,31.8491,31.7426,31.8491,19300.0
2012-10-01 12:10:00,35.87,35.96,35.83,35.96,21500.0,31.8491,31.929,31.8136,31.929,21500.0
2012-10-01 12:20:00,35.94,35.94,35.83,35.85,18900.0,31.9113,31.9113,31.8136,31.8314,18900.0
2012-10-01 12:30:00,35.86,35.89,35.72,35.78,21200.0,31.8402,31.8669,31.7159,31.7692,21200.0
2012-10-01 12:40:00,35.78,35.99,35.78,35.86,39100.0,31.7692,31.9557,31.7692,31.8402,39100.0
2012-10-01 12:50:00,35.84,35.86,35.78,35.82,17300.0,31.8225,31.8402,31.7692,31.8047,17300.0
2012-10-01 13:00:00,35.82,35.83,35.47,35.47,37900.0,31.8047,31.8136,31.494,31.494,37900.0
2012-10-01 13:10:00,35.44,35.52,35.43,35.46,18100.0,31.4673,31.5384,31.4584,31.4851,18100.0
2012-10-01 13:20:00,35.46,35.46,35.35,35.42,16300.0,31.4851,31.4851,31.3874,31.4496,16300.0
2012-10-01 13:30:00,35.42,35.43,35.24,35.24,18500.0,31.4496,31.4584,31.2897,31.2897,18500.0
2012-10-01 13:40:00,35.24,35.32,35.15,35.32,18100.0,31.2897,31.3608,31.2098,31.3608,18100.0
2012-10-01 13:50:00,35.32,35.56,35.32,35.56,13100.0,31.3608,31.5739,31.3608,31.5739,13100.0
2012-10-01 14:00:00,35.53,35.71,35.53,35.71,14800.0,31.5472,31.7071,31.5472,31.7071,14800.0
2012-10-01 14:10:00,35.71,35.86,35.71,35.8,30200.0,31.7071,31.8402,31.7071,31.787,30200.0
2012-10-01 14:20:00,35.8,35.87,35.75,35.81,19900.0,31.787,31.8491,31.7426,31.7958,19900.0
2012-10-01 14:30:00,35.81,35.82,35.73,35.76,24200.0,31.7958,31.8047,31.7248,31.7515,24200.0
2012-10-01 14:40:00,35.77,35.81,35.77,35.8,12700.0,31.7603,31.7958,31.7603,31.787,12700.0
2012-10-01 14:50:00,35.81,35.85,35.8,35.83,17200.0,31.7958,31.8314,31.787,31.8136,17200.0
2012-10-01 15:00:00,35.84,35.84,35.78,35.83,28800.0,31.8225,31.8225,31.7692,31.8136,28800.0
2012-10-01 15:10:00,35.83,35.83,35.75,35.75,23300.0,31.8136,31.8136,31.7426,31.7426,23300.0
2012-10-01 15:20:00,35.75,35.8,35.69,35.8,21500.0,31.7426,31.787,31.6893,31.787,21500.0
2012-10-01 15:30:00,35.79,35.9,35.77,35.88,49300.0,31.7781,31.8758,31.7603,31.858,49300.0
2012-10-01 15:40:00,35.88,35.94,35.87,35.88,50700.0,31.858,31.9113,31.8491,31.858,50700.0
2012-10-01 15:50:00,35.89,35.91,35.78,35.79,91300.0,31.8669,31.8846,31.7692,31.7781,91300.0
2012-10-02 09:30:00,31.8,32.26,30.29,30.51,399400.0,28.2354,28.6438,26.8946,27.09,399400.0
2012-10-02 09:40:00,30.52,30.57,29.36,29.97,696300.0,27.0988,27.1432,26.0689,26.6105,696300.0
2012-10-02 09:50:00,29.97,30.23,29.44,29.52,473100.0,26.6105,26.8413,26.1399,26.2109,473100.0
2012-10-02 10:00:00,29.5,29.83,28.92,28.97,311600.0,26.1932,26.4862,25.6782,25.7226,311600.0
2012-10-02 10:10:00,28.97,29.0,27.43,27.89,657100.0,25.7226,25.7492,24.3552,24.7636,657100.0
2012-10-02 10:20:00,27.89,28.31,27.7,27.76,502400.0,24.7636,25.1366,24.5949,24.6482,502400.0
2012-10-02 10:30:00,27.76,28.43,27.54,28.23,286800.0,24.6482,25.2431,24.4529,25.0655,286800.0
2012-10-02 10:40:00,28.24,28.27,27.07,27.52,208800.0,25.0744,25.101,24.0356,24.4351,208800.0
2012-10-02 10:50:00,27.56,27.56,27.05,27.27,267300.0,24.4706,24.4706,24.0178,24.2131,267300.0
2012-10-02 11:00:00,27.28,27.45,26.6,27.17,551100.0,24.222,24.373,23.6183,24.1244,551100.0
2012-10-02 11:10:00,27.17,27.2,26.52,26.63,790400.0,24.1244,24.151,23.5472,23.6449,790400.0
2012-10-02 11:20:00,26.65,26.9,26.2,26.24,463200.0,23.6626,23.8846,23.2631,23.2986,463200.0
2012-10-02 11:30:00,26.25,26.25,25.51,25.62,387100.0,23.3075,23.3075,22.6504,22.7481,387100.0
2012-10-02 11:40:00,25.61,25.98,25.1,25.21,426200.0,22.7392,23.0677,22.2864,22.3841,426200.0
2012-10-02 11:50:00,25.16,25.37,24.9,24.97,538100.0,22.3397,22.5261,22.1088,22.171,538100.0
2012-10-02 12:00:00,24.97,25.73,24.94,25.31,691200.0,22.171,22.8458,22.1443,22.4729,691200.0
2012-10-02 12:10:00,25.31,25.51,25.12,25.45,258200.0,22.4729,22.6504,22.3042,22.5972,258200.0
2012-10-02 12:20:00,25.45,25.5,25.25,25.37,172500.0,22.5972,22.6416,22.4196,22.5261,172500.0
2012-10-02 12:30:00,25.38,25.62,25.1,25.29,457100.0,22.535,22.7481,22.2864,22.4551,457100.0
2012-10-02 12:40:00,25.29,25.58,25.25,25.39,161300.0,22.4551,22.7126,22.4196,22.5439,161300.0
2012-10-02 12:50:00,25.4,25.55,25.26,25.46,139300.0,22.5528,22.686,22.4285,22.606,139300.0
2012-10-02 13:00:00,25.46,25.84,25.4,25.59,260700.0,22.606,22.9434,22.5528,22.7215,260700.0
2012-10-02 13:10:00,25.6,25.84,25.53,25.6,201700.0,22.7303,22.9434,22.6682,22.7303,201700.0
2012-10-02 13:20:00,25.61,25.67,25.14,25.23,272700.0,22.7392,22.7925,22.3219,22.4018,272700.0
2012-10-02 13:30:00,25.23,25.45,25.15,25.3,156000.0,22.4018,22.5972,22.3308,22.464,156000.0
2012-10-02 13:40:00,25.3,25.34,25.15,25.18,203300.0,22.464,22.4995,22.3308,22.3574,203300.0
2012-10-02 13:50:00,25.18,25.38,24.75,25.35,345500.0,22.3574,22.535,21.9756,22.5084,345500.0
2012-10-02 14:00:00,25.35,25.97,25.3,25.81,358900.0,22.5084,23.0589,22.464,22.9168,358900.0
2012-10-02 14:10:00,25.82,26.35,25.81,26.27,324700.0,22.9257,23.3963,22.9168,23.3252,324700.0
2012-10-02 14:20:00,26.27,26.7,26.03,26.63,582700.0,23.3252,23.707,23.1121,23.6449,582700.0
2012-10-02 14:30:00,26.63,26.75,26.25,26.69,384100.0,23.6449,23.7514,23.3075,23.6982,384100.0
2012-10-02 14:40:00,26.7,26.92,26.66,26.73,451800.0,23.707,23.9024,23.6715,23.7337,451800.0
2012-10-02 14:50:00,26.72,27.0,26.7,26.94,396200.0,23.7248,23.9734,23.707,23.9201,396200.0
2012-10-02 15:00:00,26.92,27.27,26.46,26.75,541500.0,23.9024,24.2131,23.4939,23.7514,541500.0
2012-10-02 15:10:00,26.73,26.87,26.15,26.34,525200.0,23.7337,23.858,23.2187,23.3874,525200.0
2012-10-02 15:20:00,26.34,26.46,26.18,26.3,239500.0,23.3874,23.4939,23.2453,23.3519,239500.0
2012-10-02 15:30:00,26.31,26.47,26.25,26.35,257400.0,23.3608,23.5028,23.3075,23.3963,257400.0
2012-10-02 15:40:00,26.32,26.34,25.77,26.1,305200.0,23.3696,23.3874,22.8813,23.1743,305200.0
2012-10-02 15:50:00,26.08,26.25,26.01,26.2,446800.0,23.1565,23.3075,23.0944,23.2631,446800.0
2012-10-03 09:30:00,26.53,27.18,26.45,26.95,430700.0,23.5561,24.1332,23.4851,23.929,430700.0
2012-10-03 09:40:00,26.95,27.15,26.92,27.08,230000.0,23.929,24.1066,23.9024,24.0444,230000.0
2012-10-03 09:50:00,27.08,27.55,27.08,27.34,351600.0,24.0444,24.4618,24.0444,24.2753,351600.0
2012-10-03 10:00:00,27.34,27.37,27.04,27.23,223700.0,24.2753,24.3019,24.0089,24.1776,223700.0
2012-10-03 10:10:00,27.28,27.47,27.06,27.34,160500.0,24.222,24.3907,24.0267,24.2753,160500.0
2012-10-03 10:20:00,27.34,27.47,27.3,27.42,108600.0,24.2753,24.3907,24.2398,24.3463,108600.0
2012-10-03 10:30:00,27.41,27.43,27.06,27.26,148000.0,24.3375,24.3552,24.0267,24.2043,148000.0
2012-10-03 10:40:00,27.26,27.37,27.24,27.25,134600.0,24.2043,24.3019,24.1865,24.1954,134600.0
2012-10-03 10:50:00,27.24,27.27,27.13,27.23,104500.0,24.1865,24.2131,24.0888,24.1776,104500.0
2012-10-03 11:00:00,27.24,27.43,27.2,27.42,106700.0,24.1865,24.3552,24.151,24.3463,106700.0
2012-10-03 11:10:00,27.41,27.64,27.37,27.54,304200.0,24.3375,24.5417,24.3019,24.4529,304200.0
2012-10-03 11:20:00,27.54,27.54,27.31,27.41,175700.0,24.4529,24.4529,24.2487,24.3375,175700.0
2012-10-03 11:30:00,27.39,27.5,27.38,27.47,128000.0,24.3197,24.4174,24.3108,24.3907,128000.0
2012-10-03 11:40:00,27.47,27.58,27.37,27.44,134700.0,24.3907,24.4884,24.3019,24.3641,134700.0
2012-10-03 11:50:00,27.44,27.49,27.36,27.42,32300.0,24.3641,24.4085,24.2931,24.3463,32300.0
2012-10-03 12:00:00,27.42,27.46,27.31,27.32,66400.0,24.3463,24.3818,24.2487,24.2575,66400.0
2012-10-03 12:10:00,27.32,27.37,27.2,27.24,65800.0,24.2575,24.3019,24.151,24.1865,65800.0
2012-10-03 12:20:00,27.24,27.31,27.2,27.26,105200.0,24.1865,24.2487,24.151,24.2043,105200.0
2012-10-03 12:30:00,27.26,27.3,27.2,27.28,60500.0,24.2043,24.2398,24.151,24.222,60500.0
2012-10-03 12:40:00,27.29,27.41,27.29,27.4,43700.0,24.2309,24.3375,24.2309,24.3286,43700.0
2012-10-03 12:50:00,27.4,27.41,27.31,27.32,114100.0,24.3286,24.3375,24.2487,24.2575,114100.0
2012-10-03 13:00:00,27.32,27.46,27.31,27.44,62200.0,24.2575,24.3818,24.2487,24.3641,62200.0
2012-10-03 13:10:00,27.45,27.48,27.39,27.48,29500.0,24.373,24.3996,24.3197,24.3996,29500.0
2012-10-03 13:20:00,27.48,27.61,27.47,27.61,40800.0,24.3996,24.515,24.3907,24.515,40800.0
2012-10-03 13:30:00,27.61,27.76,27.61,27.68,150800.0,24.515,24.6482,24.515,24.5772,150800.0
2012-10-03 13:40:00,27.69,27.79,27.69,27.79,151500.0,24.5861,24.6749,24.5861,24.6749,151500.0
2012-10-03 13:50:00,27.79,28.0,27.78,27.97,135400.0,24.6749,24.8613,24.666,24.8347,135400.0
2012-10-03 14:00:00,27.98,28.0,27.87,27.99,103700.0,24.8436,24.8613,24.7459,24.8524,103700.0
2012-10-03 14:10:00,27.99,28.0,27.75,27.93,231700.0,24.8524,24.8613,24.6393,24.7992,231700.0
2012-10-03 14:20:00,27.92,27.93,27.82,27.87,94600.0,24.7903,24.7992,24.7015,24.7459,94600.0
2012-10-03 14:30:00,27.87,27.88,27.79,27.88,67300.0,24.7459,24.7548,24.6749,24.7548,67300.0
2012-10-03 14:40:00,27.88,28.04,27.88,28.03,72300.0,24.7548,24.8968,24.7548,24.888,72300.0
2012-10-03 14:50:00,28.03,28.04,28.0,28.01,84200.0,24.888,24.8968,24.8613,24.8702,84200.0
2012-10-03 15:00:00,28.01,28.08,27.98,28.07,139300.0,24.8702,24.9323,24.8436,24.9235,139300.0
2012-10-03 15:10:00,28.07,28.07,27.98,28.01,60100.0,24.9235,24.9235,24.8436,24.8702,60100.0
2012-10-03 15:20:00,28.02,28.06,27.91,27.99,115300.0,24.8791,24.9146,24.7814,24.8524,115300.0
2012-10-03 15:30:00,27.99,28.01,27.95,28.01,124100.0,24.8524,24.8702,24.8169,24.8702,124100.0
2012-10-03 15:40:00,28.0,28.01,27.97,27.98,176200.0,24.8613,24.8702,24.8347,24.8436,176200.0
2012-10-03 15:50:00,27.97,28.28,27.97,28.28,318600.0,24.8347,25.1099,24.8347,25.1099,318600.0
2012-10-04 09:30:00,28.17,28.72,27.87,28.57,165700.0,25.0123,25.5006,24.7459,25.3674,165700.0
2012-10-04 09:40:00,28.52,28.63,28.22,28.33,63100.0,25.323,25.4207,25.0567,25.1543,63100.0
2012-10-04 09:50:00,28.33,28.33,28.25,28.27,31700.0,25.1543,25.1543,25.0833,25.101,31700.0
2012-10-04 10:00:00,28.27,28.32,28.25,28.27,30500.0,25.101,25.1454,25.0833,25.101,30500.0
2012-10-04 10:10:00,28.29,28.36,28.13,28.13,87600.0,25.1188,25.181,24.9767,24.9767,87600.0
2012-10-04 10:20:00,28.13,28.18,28.05,28.15,32200.0,24.9767,25.0211,24.9057,24.9945,32200.0
2012-10-04 10:30:00,28.16,28.16,27.61,27.74,183000.0,25.0034,25.0034,24.515,24.6305,183000.0
2012-10-04 10:40:00,27.71,27.91,27.64,27.69,130700.0,24.6038,24.7814,24.5417,24.5861,130700.0
2012-10-04 10:50:00,27.67,27.72,27.4,27.54,133500.0,24.5683,24.6127,24.3286,24.4529,133500.0
2012-10-04 11:00:00,27.53,27.66,27.45,27.48,114100.0,24.444,24.5594,24.373,24.3996,114100.0
2012-10-04 11:10:00,27.46,27.5,27.33,27.41,115900.0,24.3818,24.4174,24.2664,24.3375,115900.0
2012-10-04 11:20:00,27.41,27.43,27.08,27.15,130500.0,24.3375,24.3552,24.0444,24.1066,130500.0
2012-10-04 11:30:00,27.15,27.4,27.13,27.3,87800.0,24.1066,24.3286,24.0888,24.2398,87800.0
2012-10-04 11:40:00,27.28,27.38,27.23,27.25,71100.0,24.222,24.3108,24.1776,24.1954,71100.0
2012-10-04 11:50:00,27.25,27.33,27.11,27.26,60000.0,24.1954,24.2664,24.0711,24.2043,60000.0
2012-10-04 12:00:00,27.25,27.4,27.25,27.34,43900.0,24.1954,24.3286,24.1954,24.2753,43900.0
2012-10-04 12:10:00,27.34,27.36,27.22,27.23,50200.0,24.2753,24.2931,24.1688,24.1776,50200.0
2012-10-04 12:20:00,27.23,27.25,27.21,27.24,49700.0,24.1776,24.1954,24.1599,24.1865,49700.0
2012-10-04 12:30:00,27.24,27.36,27.16,27.26,81400.0,24.1865,24.2931,24.1155,24.2043,81400.0
2012-10-04 12:40:00,27.27,27.27,27.08,27.19,74800.0,24.2131,24.2131,24.0444,24.1421,74800.0
2012-10-04 12:50:00,27.19,27.21,27.02,27.03,39200.0,24.1421,24.1599,23.9912,24.0,39200.0
2012-10-04 13:00:00,27.03,27.05,26.99,27.01,64400.0,24.0,24.0178,23.9645,23.9823,64400.0
2012-10-04 13:10:00,27.02,27.04,26.99,27.03,47100.0,23.9912,24.0089,23.9645,24.0,47100.0
2012-10-04 13:20:00,27.02,27.14,26.96,27.09,77100.0,23.9912,24.0977,23.9379,24.0533,77100.0
2012-10-04 13:30:00,27.09,27.17,27.06,27.13,23900.0,24.0533,24.1244,24.0267,24.0888,23900.0
2012-10-04 13:40:00,27.14,27.25,27.08,27.12,45800.0,24.0977,24.1954,24.0444,24.08,45800.0
2012-10-04 13:50:00,27.1,27.22,27.1,27.22,89300.0,24.0622,24.1688,24.0622,24.1688,89300.0
2012-10-04 14:00:00,27.22,27.36,27.2,27.36,22100.0,24.1688,24.2931,24.151,24.2931,22100.0
2012-10-04 14:10:00,27.35,27.37,27.25,27.31,13900.0,24.2842,24.3019,24.1954,24.2487,13900.0
2012-10-04 14:20:00,27.3,27.37,27.24,27.37,17500.0,24.2398,24.3019,24.1865,24.3019,17500.0
2012-10-04 14:30:00,27.37,27.38,27.31,27.37,27000.0,24.3019,24.3108,24.2487,24.3019,27000.0
2012-10-04 14:40:00,27.38,27.48,27.35,27.39,60100.0,24.3108,24.3996,24.2842,24.3197,60100.0
2012-10-04 14:50:00,27.39,27.52,27.39,27.52,64300.0,24.3197,24.4351,24.3197,24.4351,64300.0
2012-10-04 15:00:00,27.52,27.52,27.47,27.5,524600.0,24.4351,24.4351,24.3907,24.4174,524600.0
2012-10-04 15:10:00,27.5,27.51,27.41,27.48,143100.0,24.4174,24.4262,24.3375,24.3996,143100.0
2012-10-04 15:20:00,27.48,27.48,27.36,27.41,102200.0,24.3996,24.3996,24.2931,24.3375,102200.0
2012-10-04 15:30:00,27.4,27.42,27.38,27.4,30200.0,24.3286,24.3463,24.3108,24.3286,30200.0
2012-10-04 15:40:00,27.4,27.41,27.3,27.32,57100.0,24.3286,24.3375,24.2398,24.2575,57100.0
2012-10-04 15:50:00,27.32,27.37,27.14,27.34,214800.0,24.2575,24.3019,24.0977,24.2753,214800.0
2012-10-05 09:30:00,27.5,27.55,27.18,27.22,39200.0,24.4174,24.4618,24.1332,24.1688,39200.0
2012-10-05 09:40:00,27.21,27.29,27.09,27.19,21200.0,24.1599,24.2309,24.0533,24.1421,21200.0
2012-10-05 09:50:00,27.17,27.2,27.13,27.16,13200.0,24.1244,24.151,24.0888,24.1155,13200.0
2012-10-05 10:00:00,27.18,27.29,27.15,27.29,19700.0,24.1332,24.2309,24.1066,24.2309,19700.0
2012-10-05 10:10:00,27.29,27.3,27.23,27.27,24900.0,24.2309,24.2398,24.1776,24.2131,24900.0
2012-10-05 10:20:00,27.27,27.28,27.17,27.17,40100.0,24.2131,24.222,24.1244,24.1244,40100.0
2012-10-05 10:30:00,27.16,27.18,27.07,27.09,20400.0,24.1155,24.1332,24.0356,24.0533,20400.0
2012-10-05 10:40:00,27.09,27.16,27.09,27.11,13500.0,24.0533,24.1155,24.0533,24.0711,13500.0
2012-10-05 10:50:00,27.11,27.11,27.05,27.06,18200.0,24.0711,24.0711,24.0178,24.0267,18200.0
2012-10-05 11:00:00,27.06,27.08,27.05,27.05,16700.0,24.0267,24.0444,24.0178,24.0178,16700.0
2012-10-05 11:10:00,27.05,27.05,26.94,26.97,37700.0,24.0178,24.0178,23.9201,23.9468,37700.0
2012-10-05 11:20:00,26.97,27.01,26.92,26.95,34200.0,23.9468,23.9823,23.9024,23.929,34200.0
2012-10-05 11:30:00,26.94,26.97,26.94,26.96,32300.0,23.9201,23.9468,23.9201,23.9379,32300.0
2012-10-05 11:40:00,26.96,26.96,26.88,26.91,34800.0,23.9379,23.9379,23.8669,23.8935,34800.0
2012-10-05 11:50:00,26.91,26.96,26.9,26.93,27400.0,23.8935,23.9379,23.8846,23.9113,27400.0
2012-10-05 12:00:00,26.93,26.93,26.79,26.84,40600.0,23.9113,23.9113,23.787,23.8313,40600.0
2012-10-05 12:10:00,26.85,27.01,26.85,26.97,28000.0,23.8402,23.9823,23.8402,23.9468,28000.0
2012-10-05 12:20:00,26.96,26.96,26.84,26.91,21000.0,23.9379,23.9379,23.8313,23.8935,21000.0
2012-10-05 12:30:00,26.91,26.95,26.91,26.92,9900.0,23.8935,23.929,23.8935,23.9024,9900.0
2012-10-05 12:40:00,26.91,26.93,26.83,26.85,11200.0,23.8935,23.9113,23.8225,23.8402,11200.0
2012-10-05 12:50:00,26.85,26.88,26.84,26.88,7100.0,23.8402,23.8669,23.8313,23.8669,7100.0
2012-10-05 13:00:00,26.87,26.89,26.74,26.77,18000.0,23.858,23.8757,23.7426,23.7692,18000.0
2012-10-05 13:10:00,26.79,26.89,26.79,26.89,4400.0,23.787,23.8757,23.787,23.8757,4400.0
2012-10-05 13:20:00,26.88,26.89,26.78,26.81,14500.0,23.8669,23.8757,23.7781,23.8047,14500.0
2012-10-05 13:30:00,26.79,26.87,26.79,26.85,44700.0,23.787,23.858,23.787,23.8402,44700.0
2012-10-05 13:40:00,26.85,26.89,26.85,26.85,29100.0,23.8402,23.8757,23.8402,23.8402,29100.0
2012-10-05 13:50:00,26.84,26.9,26.84,26.89,29900.0,23.8313,23.8846,23.8313,23.8757,29900.0
2012-10-05 14:00:00,26.89,26.89,26.77,26.8,18500.0,23.8757,23.8757,23.7692,23.7958,18500.0
2012-10-05 14:10:00,26.8,26.84,26.8,26.83,12700.0,23.7958,23.8313,23.7958,23.8225,12700.0
2012-10-05 14:20:00,26.83,26.84,26.75,26.79,20900.0,23.8225,23.8313,23.7514,23.787,20900.0
2012-10-05 14:30:00,26.79,26.83,26.79,26.82,33700.0,23.787,23.8225,23.787,23.8136,33700.0
2012-10-05 14:40:00,26.83,26.88,26.83,26.84,50500.0,23.8225,23.8669,23.8225,23.8313,50500.0
2012-10-05 14:50:00,26.83,26.88,26.8,26.84,39900.0,23.8225,23.8669,23.7958,23.8313,39900.0
2012-10-05 15:00:00,26.84,26.89,26.84,26.87,22400.0,23.8313,23.8757,23.8313,23.858,22400.0
2012-10-05 15:10:00,26.86,26.93,26.84,26.93,28800.0,23.8491,23.9113,23.8313,23.9113,28800.0
2012-10-05 15:20:00,26.92,26.93,26.84,26.87,30400.0,23.9024,23.9113,23.8313,23.858,30400.0
2012-10-05 15:30:00,26.88,26.9,26.82,26.85,78400.0,23.8669,23.8846,23.8136,23.8402,78400.0
2012-10-05 15:40:00,26.86,26.89,26.8,26.86,47900.0,23.8491,23.8757,23.7958,23.8491,47900.0
2012-10-05 15:50:00,26.85,26.87,26.84,26.85,103100.0,23.8402,23.858,23.8313,23.8402,103100.0
2012-10-08 09:30:00,26.74,26.82,26.51,26.68,30200.0,23.7426,23.8136,23.5383,23.6893,30200.0
2012-10-08 09:40:00,26.71,26.71,26.51,26.58,30900.0,23.7159,23.7159,23.5383,23.6005,30900.0
2012-10-08 09:50:00,26.59,26.72,26.57,26.67,21100.0,23.6094,23.7248,23.5916,23.6804,21100.0
2012-10-08 10:00:00,26.69,26.78,26.61,26.75,39100.0,23.6982,23.7781,23.6271,23.7514,39100.0
2012-10-08 10:10:00,26.75,26.79,26.68,26.75,8100.0,23.7514,23.787,23.6893,23.7514,8100.0
2012-10-08 10:20:00,26.74,26.76,26.66,26.7,7300.0,23.7426,23.7603,23.6715,23.707,7300.0
2012-10-08 10:30:00,26.72,26.8,26.68,26.78,15900.0,23.7248,23.7958,23.6893,23.7781,15900.0
2012-10-08 10:40:00,26.76,26.76,26.59,26.66,38200.0,23.7603,23.7603,23.6094,23.6715,38200.0
2012-10-08 10:50:00,26.63,26.71,26.57,26.61,36600.0,23.6449,23.7159,23.5916,23.6271,36600.0
2012-10-08 11:00:00,26.6,26.64,26.57,26.62,15200.0,23.6183,23.6538,23.5916,23.636,15200.0
2012-10-08 11:10:00,26.62,26.62,26.6,26.6,6100.0,23.636,23.636,23.6183,23.6183,6100.0
2012-10-08 11:20:00,26.6,26.62,26.59,26.61,26700.0,23.6183,23.636,23.6094,23.6271,26700.0
2012-10-08 11:30:00,26.61,26.62,26.57,26.6,15000.0,23.6271,23.636,23.5916,23.6183,15000.0
2012-10-08 11:40:00,26.6,26.61,26.59,26.6,11200.0,23.6183,23.6271,23.6094,23.6183,11200.0
2012-10-08 11:50:00,26.6,26.61,26.58,26.6,17900.0,23.6183,23.6271,23.6005,23.6183,17900.0
2012-10-08 12:00:00,26.6,26.6,26.54,26.58,9600.0,23.6183,23.6183,23.565,23.6005,9600.0
2012-10-08 12:10:00,26.58,26.58,26.47,26.51,38100.0,23.6005,23.6005,23.5028,23.5383,38100.0
2012-10-08 12:20:00,26.5,26.51,26.41,26.45,38100.0,23.5295,23.5383,23.4495,23.4851,38100.0
2012-10-08 12:30:00,26.44,26.55,26.44,26.53,14800.0,23.4762,23.5739,23.4762,23.5561,14800.0
2012-10-08 12:40:00,26.54,26.57,26.47,26.48,23900.0,23.565,23.5916,23.5028,23.5117,23900.0
2012-10-08 12:50:00,26.49,26.51,26.44,26.48,4600.0,23.5206,23.5383,23.4762,23.5117,4600.0
2012-10-08 13:00:00,26.48,26.51,26.42,26.45,22600.0,23.5117,23.5383,23.4584,23.4851,22600.0
2012-10-08 13:10:00,26.45,26.48,26.24,26.38,86400.0,23.4851,23.5117,23.2986,23.4229,86400.0
2012-10-08 13:20:00,26.39,26.44,26.35,26.44,18500.0,23.4318,23.4762,23.3963,23.4762,18500.0
2012-10-08 13:30:00,26.44,26.44,26.4,26.44,10100.0,23.4762,23.4762,23.4407,23.4762,10100.0
2012-10-08 13:40:00,26.44,26.46,26.43,26.46,7800.0,23.4762,23.4939,23.4673,23.4939,7800.0
2012-10-08 13:50:00,26.46,26.46,26.38,26.38,31700.0,23.4939,23.4939,23.4229,23.4229,31700.0
2012-10-08 14:00:00,26.38,26.42,26.37,26.42,10200.0,23.4229,23.4584,23.414,23.4584,10200.0
2012-10-08 14:10:00,26.41,26.42,26.39,26.39,13500.0,23.4495,23.4584,23.4318,23.4318,13500.0
2012-10-08 14:20:00,26.41,26.45,26.41,26.44,26000.0,23.4495,23.4851,23.4495,23.4762,26000.0
2012-10-08 14:30:00,26.43,26.45,26.43,26.45,14400.0,23.4673,23.4851,23.4673,23.4851,14400.0
2012-10-08 14:40:00,26.45,26.49,26.45,26.46,11000.0,23.4851,23.5206,23.4851,23.4939,11000.0
2012-10-08 14:50:00,26.47,26.51,26.47,26.48,22900.0,23.5028,23.5383,23.5028,23.5117,22900.0
2012-10-08 15:00:00,26.48,26.5,26.45,26.45,27300.0,23.5117,23.5295,23.4851,23.4851,27300.0
2012-10-08 15:10:00,26.46,26.47,26.4,26.4,79700.0,23.4939,23.5028,23.4407,23.4407,79700.0
2012-10-08 15:20:00,26.4,26.43,26.39,26.4,21000.0,23.4407,23.4673,23.4318,23.4407,21000.0
2012-10-08 15:30:00,26.4,26.42,26.38,26.4,37400.0,23.4407,23.4584,23.4229,23.4407,37400.0
2012-10-08 15:40:00,26.4,26.42,26.38,26.41,26000.0,23.4407,23.4584,23.4229,23.4495,26000.0
2012-10-08 15:50:00,26.4,26.43,26.39,26.4,82000.0,23.4407,23.4673,23.4318,23.4407,82000.0
2012-10-09 09:30:00,26.48,26.59,26.29,26.36,64100.0,23.5117,23.6094,23.343,23.4052,64100.0
2012-10-09 09:40:00,26.37,26.51,26.35,26.4,62100.0,23.414,23.5383,23.3963,23.4407,62100.0
2012-10-09 09:50:00,26.4,26.47,26.39,26.44,23600.0,23.4407,23.5028,23.4318,23.4762,23600.0
2012-10-09 10:00:00,26.43,26.51,26.41,26.46,39300.0,23.4673,23.5383,23.4495,23.4939,39300.0
2012-10-09 10:10:00,26.46,26.5,26.42,26.45,67500.0,23.4939,23.5295,23.4584,23.4851,67500.0
2012-10-09 10:20:00,26.46,26.5,26.44,26.46,22200.0,23.4939,23.5295,23.4762,23.4939,22200.0
2012-10-09 10:30:00,26.45,26.47,26.41,26.41,19500.0,23.4851,23.5028,23.4495,23.4495,19500.0
2012-10-09 10:40:00,26.39,26.42,26.3,26.36,59800.0,23.4318,23.4584,23.3519,23.4052,59800.0
2012-10-09 10:50:00,26.36,26.37,26.21,26.26,44400.0,23.4052,23.414,23.272,23.3164,44400.0
2012-10-09 11:00:00,26.26,26.34,26.22,26.33,39300.0,23.3164,23.3874,23.2808,23.3785,39300.0
2012-10-09 11:10:00,26.32,26.33,26.24,26.27,26900.0,23.3696,23.3785,23.2986,23.3252,26900.0
2012-10-09 11:20:00,26.27,26.34,26.27,26.3,22300.0,23.3252,23.3874,23.3252,23.3519,22300.0
2012-10-09 11:30:00,26.3,26.33,26.25,26.28,54400.0,23.3519,23.3785,23.3075,23.3341,54400.0
2012-10-09 11:40:00,26.29,26.33,26.25,26.29,43100.0,23.343,23.3785,23.3075,23.343,43100.0
2012-10-09 11:50:00,26.29,26.3,26.11,26.23,65500.0,23.343,23.3519,23.1832,23.2897,65500.0
2012-10-09 12:00:00,26.23,26.27,26.16,26.18,21000.0,23.2897,23.3252,23.2276,23.2453,21000.0
2012-10-09 12:10:00,26.18,26.22,26.17,26.21,24900.0,23.2453,23.2808,23.2365,23.272,24900.0
2012-10-09 12:20:00,26.21,26.21,26.15,26.18,28000.0,23.272,23.272,23.2187,23.2453,28000.0
2012-10-09 12:30:00,26.18,26.2,26.15,26.16,30800.0,23.2453,23.2631,23.2187,23.2276,30800.0
2012-10-09 12:40:00,26.15,26.18,26.13,26.13,25100.0,23.2187,23.2453,23.2009,23.2009,25100.0
2012-10-09 12:50:00,26.13,26.14,26.1,26.11,15400.0,23.2009,23.2098,23.1743,23.1832,15400.0
2012-10-09 13:00:00,26.11,26.11,26.0,26.02,61700.0,23.1832,23.1832,23.0855,23.1033,61700.0
2012-10-09 13:10:00,26.02,26.13,26.0,26.12,65900.0,23.1033,23.2009,23.0855,23.1921,65900.0
2012-10-09 13:20:00,26.11,26.18,26.09,26.14,14500.0,23.1832,23.2453,23.1654,23.2098,14500.0
2012-10-09 13:30:00,26.14,26.23,26.14,26.21,19600.0,23.2098,23.2897,23.2098,23.272,19600.0
2012-10-09 13:40:00,26.21,26.31,26.21,26.3,20800.0,23.272,23.3608,23.272,23.3519,20800.0
2012-10-09 13:50:00,26.3,26.38,26.3,26.37,26000.0,23.3519,23.4229,23.3519,23.414,26000.0
2012-10-09 14:00:00,26.36,26.38,26.25,26.32,20500.0,23.4052,23.4229,23.3075,23.3696,20500.0
2012-10-09 14:10:00,26.31,26.36,26.23,26.26,55400.0,23.3608,23.4052,23.2897,23.3164,55400.0
2012-10-09 14:20:00,26.26,26.3,26.22,26.29,54500.0,23.3164,23.3519,23.2808,23.343,54500.0
2012-10-09 14:30:00,26.29,26.31,26.26,26.3,51300.0,23.343,23.3608,23.3164,23.3519,51300.0
2012-10-09 14:40:00,26.29,26.39,26.24,26.39,33300.0,23.343,23.4318,23.2986,23.4318,33300.0
2012-10-09 14:50:00,26.4,26.43,26.32,26.37,44200.0,23.4407,23.4673,23.3696,23.414,44200.0
2012-10-09 15:00:00,26.37,26.4,26.34,26.37,36000.0,23.414,23.4407,23.3874,23.414,36000.0
2012-10-09 15:10:00,26.37,26.39,26.35,26.36,39000.0,23.414,23.4318,23.3963,23.4052,39000.0
2012-10-09 15:20:00,26.38,26.4,26.35,26.39,18500.0,23.4229,23.4407,23.3963,23.4318,18500.0
2012-10-09 15:30:00,26.39,26.39,26.34,26.34,31100.0,23.4318,23.4318,23.3874,23.3874,31100.0
2012-10-09 15:40:00,26.34,26.37,26.29,26.3,57200.0,23.3874,23.414,23.343,23.3519,57200.0
2012-10-09 15:50:00,26.31,26.36,26.27,26.35,74600.0,23.3608,23.4052,23.3252,23.3963,74600.0
2012-10-10 09:30:00,26.24,26.49,26.24,26.46,13800.0,23.2986,23.5206,23.2986,23.4939,13800.0
2012-10-10 09:40:00,26.46,26.53,26.4,26.5,36200.0,23.4939,23.5561,23.4407,23.5295,36200.0
2012-10-10 09:50:00,26.51,26.56,26.46,26.52,26200.0,23.5383,23.5827,23.4939,23.5472,26200.0
2012-10-10 10:00:00,26.5,26.54,26.45,26.47,14100.0,23.5295,23.565,23.4851,23.5028,14100.0
2012-10-10 10:10:00,26.44,26.52,26.43,26.5,22600.0,23.4762,23.5472,23.4673,23.5295,22600.0
2012-10-10 10:20:00,26.49,26.54,26.48,26.52,23300.0,23.5206,23.565,23.5117,23.5472,23300.0
2012-10-10 10:30:00,26.53,26.53,26.46,26.49,34000.0,23.5561,23.5561,23.4939,23.5206,34000.0
2012-10-10 10:40:00,26.5,26.53,26.48,26.51,13000.0,23.5295,23.5561,23.5117,23.5383,13000.0
2012-10-10 10:50:00,26.53,26.54,26.49,26.51,7700.0,23.5561,23.565,23.5206,23.5383,7700.0
2012-10-10 11:00:00,26.5,26.52,26.47,26.47,76700.0,23.5295,23.5472,23.5028,23.5028,76700.0
2012-10-10 11:10:00,26.46,26.49,26.46,26.49,7000.0,23.4939,23.5206,23.4939,23.5206,7000.0
2012-10-10 11:20:00,26.47,26.49,26.44,26.48,11400.0,23.5028,23.5206,23.4762,23.5117,11400.0
2012-10-10 11:30:00,26.49,26.5,26.42,26.42,25900.0,23.5206,23.5295,23.4584,23.4584,25900.0
2012-10-10 11:40:00,26.44,26.47,26.41,26.42,37900.0,23.4762,23.5028,23.4495,23.4584,37900.0
2012-10-10 11:50:00,26.42,26.45,26.4,26.43,22200.0,23.4584,23.4851,23.4407,23.4673,22200.0
2012-10-10 12:00:00,26.42,26.45,26.39,26.39,9500.0,23.4584,23.4851,23.4318,23.4318,9500.0
2012-10-10 12:10:00,26.42,26.44,26.38,26.44,11900.0,23.4584,23.4762,23.4229,23.4762,11900.0
2012-10-10 12:20:00,26.44,26.51,26.44,26.5,15900.0,23.4762,23.5383,23.4762,23.5295,15900.0
2012-10-10 12:30:00,26.5,26.5,26.4,26.47,14100.0,23.5295,23.5295,23.4407,23.5028,14100.0
2012-10-10 12:40:00,26.46,26.51,26.42,26.44,30000.0,23.4939,23.5383,23.4584,23.4762,30000.0
2012-10-10 12:50:00,26.42,26.44,26.39,26.39,31000.0,23.4584,23.4762,23.4318,23.4318,31000.0
2012-10-10 13:00:00,26.38,26.39,26.32,26.32,7300.0,23.4229,23.4318,23.3696,23.3696,7300.0
2012-10-10 13:10:00,26.32,26.37,26.22,26.37,15200.0,23.3696,23.414,23.2808,23.414,15200.0
2012-10-10 13:20:00,26.35,26.4,26.3,26.34,12600.0,23.3963,23.4407,23.3519,23.3874,12600.0
2012-10-10 13:30:00,26.34,26.4,26.33,26.35,11100.0,23.3874,23.4407,23.3785,23.3963,11100.0
2012-10-10 13:40:00,26.36,26.36,26.21,26.25,14300.0,23.4052,23.4052,23.272,23.3075,14300.0
2012-10-10 13:50:00,26.27,26.34,26.24,26.34,9400.0,23.3252,23.3874,23.2986,23.3874,9400.0
2012-10-10 14:00:00,26.33,26.4,26.3,26.35,17000.0,23.3785,23.4407,23.3519,23.3963,17000.0
2012-10-10 14:10:00,26.37,26.38,26.3,26.34,11100.0,23.414,23.4229,23.3519,23.3874,11100.0
2012-10-10 14:20:00,26.35,26.4,26.32,26.39,13700.0,23.3963,23.4407,23.3696,23.4318,13700.0
2012-10-10 14:30:00,26.4,26.4,26.36,26.39,12300.0,23.4407,23.4407,23.4052,23.4318,12300.0
2012-10-10 14:40:00,26.37,26.41,26.36,26.41,71400.0,23.414,23.4495,23.4052,23.4495,71400.0
2012-10-10 14:50:00,26.41,26.44,26.38,26.42,63500.0,23.4495,23.4762,23.4229,23.4584,63500.0
2012-10-10 15:00:00,26.41,26.43,26.39,26.43,21500.0,23.4495,23.4673,23.4318,23.4673,21500.0
2012-10-10 15:10:00,26.42,26.44,26.39,26.43,51300.0,23.4584,23.4762,23.4318,23.4673,51300.0
2012-10-10 15:20:00,26.42,26.43,26.37,26.4,45400.0,23.4584,23.4673,23.414,23.4407,45400.0
2012-10-10 15:30:00,26.4,26.42,26.38,26.39,83600.0,23.4407,23.4584,23.4229,23.4318,83600.0
2012-10-10 15:40:00,26.39,26.41,26.34,26.35,87600.0,23.4318,23.4495,23.3874,23.3963,87600.0
2012-10-10 15:50:00,26.37,26.53,26.36,26.51,109900.0,23.414,23.5561,23.4052,23.5383,109900.0
2012-10-11 09:30:00,26.69,26.76,26.66,26.67,3900.0,23.6982,23.7603,23.6715,23.6804,3900.0
2012-10-11 09:40:00,26.68,26.69,26.57,26.6,21200.0,23.6893,23.6982,23.5916,23.6183,21200.0
2012-10-11 09:50:00,26.6,26.6,26.53,26.53,5900.0,23.6183,23.6183,23.5561,23.5561,5900.0
2012-10-11 10:00:00,26.53,26.67,26.52,26.64,17900.0,23.5561,23.6804,23.5472,23.6538,17900.0
2012-10-11 10:10:00,26.62,26.66,26.57,26.64,5600.0,23.636,23.6715,23.5916,23.6538,5600.0
2012-10-11 10:20:00,26.64,26.74,26.64,26.71,14400.0,23.6538,23.7426,23.6538,23.7159,14400.0
2012-10-11 10:30:00,26.7,26.71,26.65,26.65,9000.0,23.707,23.7159,23.6626,23.6626,9000.0
2012-10-11 10:40:00,26.65,26.75,26.63,26.63,15100.0,23.6626,23.7514,23.6449,23.6449,15100.0
2012-10-11 10:50:00,26.63,26.63,26.52,26.57,26000.0,23.6449,23.6449,23.5472,23.5916,26000.0
2012-10-11 11:00:00,26.58,26.65,26.57,26.61,6100.0,23.6005,23.6626,23.5916,23.6271,6100.0
2012-10-11 11:10:00,26.6,26.66,26.58,26.65,8500.0,23.6183,23.6715,23.6005,23.6626,8500.0
2012-10-11 11:20:00,26.65,26.72,26.64,26.67,6900.0,23.6626,23.7248,23.6538,23.6804,6900.0
2012-10-11 11:30:00,26.67,26.75,26.65,26.66,10300.0,23.6804,23.7514,23.6626,23.6715,10300.0
2012-10-11 11:40:00,26.66,26.69,26.64,26.68,10900.0,23.6715,23.6982,23.6538,23.6893,10900.0
2012-10-11 11:50:00,26.67,26.68,26.62,26.67,15000.0,23.6804,23.6893,23.636,23.6804,15000.0
2012-10-11 12:00:00,26.68,26.74,26.63,26.72,13100.0,23.6893,23.7426,23.6449,23.7248,13100.0
2012-10-11 12:10:00,26.73,26.74,26.67,26.69,6100.0,23.7337,23.7426,23.6804,23.6982,6100.0
2012-10-11 12:20:00,26.69,26.72,26.63,26.72,20300.0,23.6982,23.7248,23.6449,23.7248,20300.0
2012-10-11 12:30:00,26.72,26.77,26.7,26.7,18300.0,23.7248,23.7692,23.707,23.707,18300.0
2012-10-11 12:40:00,26.71,26.76,26.69,26.75,13600.0,23.7159,23.7603,23.6982,23.7514,13600.0
2012-10-11 12:50:00,26.74,26.74,26.71,26.72,6200.0,23.7426,23.7426,23.7159,23.7248,6200.0
2012-10-11 13:00:00,26.73,26.73,26.67,26.68,7400.0,23.7337,23.7337,23.6804,23.6893,7400.0
2012-10-11 13:10:00,26.67,26.7,26.63,26.66,13100.0,23.6804,23.707,23.6449,23.6715,13100.0
2012-10-11 13:20:00,26.65,26.69,26.63,26.65,10000.0,23.6626,23.6982,23.6449,23.6626,10000.0
2012-10-11 13:30:00,26.66,26.66,26.63,26.64,10400.0,23.6715,23.6715,23.6449,23.6538,10400.0
2012-10-11 13:40:00,26.66,26.66,26.57,26.6,8900.0,23.6715,23.6715,23.5916,23.6183,8900.0
2012-10-11 13:50:00,26.6,26.6,26.53,26.54,10600.0,23.6183,23.6183,23.5561,23.565,10600.0
2012-10-11 14:00:00,26.55,26.63,26.54,26.6,35500.0,23.5739,23.6449,23.565,23.6183,35500.0
2012-10-11 14:10:00,26.6,26.62,26.55,26.56,10700.0,23.6183,23.636,23.5739,23.5827,10700.0
2012-10-11 14:20:00,26.56,26.61,26.56,26.59,6800.0,23.5827,23.6271,23.5827,23.6094,6800.0
2012-10-11 14:30:00,26.58,26.59,26.52,26.52,7200.0,23.6005,23.6094,23.5472,23.5472,7200.0
2012-10-11 14:40:00,26.53,26.53,26.48,26.5,42000.0,23.5561,23.5561,23.5117,23.5295,42000.0
2012-10-11 14:50:00,26.52,26.57,26.49,26.49,6100.0,23.5472,23.5916,23.5206,23.5206,6100.0
2012-10-11 15:00:00,26.5,26.53,26.49,26.5,9000.0,23.5295,23.5561,23.5206,23.5295,9000.0
2012-10-11 15:10:00,26.51,26.58,26.49,26.49,8700.0,23.5383,23.6005,23.5206,23.5206,8700.0
2012-10-11 15:20:00,26.5,26.52,26.47,26.5,25700.0,23.5295,23.5472,23.5028,23.5295,25700.0
2012-10-11 15:30:00,26.5,26.51,26.42,26.43,50200.0,23.5295,23.5383,23.4584,23.4673,50200.0
2012-10-11 15:40:00,26.43,26.46,26.42,26.44,31300.0,23.4673,23.4939,23.4584,23.4762,31300.0
2012-10-11 15:50:00,26.44,26.45,26.34,26.41,96700.0,23.4762,23.4851,23.3874,23.4495,96700.0
2012-10-12 09:30:00,26.41,26.41,26.2,26.2,6700.0,23.4495,23.4495,23.2631,23.2631,6700.0
2012-10-12 09:40:00,26.24,26.29,26.16,26.24,18800.0,23.2986,23.343,23.2276,23.2986,18800.0
2012-10-12 09:50:00,26.27,26.34,26.25,26.25,30000.0,23.3252,23.3874,23.3075,23.3075,30000.0
2012-10-12 10:00:00,26.22,26.29,26.2,26.2,75700.0,23.2808,23.343,23.2631,23.2631,75700.0
2012-10-12 10:10:00,26.2,26.23,26.16,26.16,27000.0,23.2631,23.2897,23.2276,23.2276,27000.0
2012-10-12 10:20:00,26.16,26.19,26.05,26.07,75400.0,23.2276,23.2542,23.1299,23.1477,75400.0
2012-10-12 10:30:00,26.08,26.12,26.08,26.12,12500.0,23.1565,23.1921,23.1565,23.1921,12500.0
2012-10-12 10:40:00,26.13,26.13,25.99,26.0,18000.0,23.2009,23.2009,23.0766,23.0855,18000.0
2012-10-12 10:50:00,26.01,26.01,25.9,25.99,31400.0,23.0944,23.0944,22.9967,23.0766,31400.0
2012-10-12 11:00:00,25.98,26.05,25.93,25.99,66500.0,23.0677,23.1299,23.0234,23.0766,66500.0
2012-10-12 11:10:00,26.0,26.0,25.82,25.87,42900.0,23.0855,23.0855,22.9257,22.9701,42900.0
2012-10-12 11:20:00,25.87,25.94,25.87,25.87,4300.0,22.9701,23.0322,22.9701,22.9701,4300.0
2012-10-12 11:30:00,25.84,25.86,25.79,25.84,12800.0,22.9434,22.9612,22.899,22.9434,12800.0
2012-10-12 11:40:00,25.83,25.85,25.72,25.81,18600.0,22.9346,22.9523,22.8369,22.9168,18600.0
2012-10-12 11:50:00,25.8,25.87,25.78,25.83,13700.0,22.9079,22.9701,22.8902,22.9346,13700.0
2012-10-12 12:00:00,25.85,25.88,25.81,25.84,11100.0,22.9523,22.979,22.9168,22.9434,11100.0
2012-10-12 12:10:00,25.83,25.86,25.81,25.82,12500.0,22.9346,22.9612,22.9168,22.9257,12500.0
2012-10-12 12:20:00,25.82,25.9,25.82,25.88,19300.0,22.9257,22.9967,22.9257,22.979,19300.0
2012-10-12 12:30:00,25.88,25.94,25.88,25.91,14600.0,22.979,23.0322,22.979,23.0056,14600.0
2012-10-12 12:40:00,25.92,25.95,25.92,25.93,15600.0,23.0145,23.0411,23.0145,23.0234,15600.0
2012-10-12 12:50:00,25.92,25.96,25.92,25.93,7500.0,23.0145,23.05,23.0145,23.0234,7500.0
2012-10-12 13:00:00,25.93,25.96,25.86,25.9,13700.0,23.0234,23.05,22.9612,22.9967,13700.0
2012-10-12 13:10:00,25.9,25.91,25.84,25.91,18000.0,22.9967,23.0056,22.9434,23.0056,18000.0
2012-10-12 13:20:00,25.9,25.9,25.8,25.8,30900.0,22.9967,22.9967,22.9079,22.9079,30900.0
2012-10-12 13:30:00,25.81,25.83,25.79,25.8,32400.0,22.9168,22.9346,22.899,22.9079,32400.0
2012-10-12 13:40:00,25.8,25.81,25.78,25.8,20900.0,22.9079,22.9168,22.8902,22.9079,20900.0
2012-10-12 13:50:00,25.8,25.85,25.79,25.8,31300.0,22.9079,22.9523,22.899,22.9079,31300.0
2012-10-12 14:00:00,25.8,25.82,25.77,25.8,18400.0,22.9079,22.9257,22.8813,22.9079,18400.0
2012-10-12 14:10:00,25.8,25.9,25.8,25.9,6700.0,22.9079,22.9967,22.9079,22.9967,6700.0
2012-10-12 14:20:00,25.9,25.96,25.89,25.9,16500.0,22.9967,23.05,22.9878,22.9967,16500.0
2012-10-12 14:30:00,25.89,25.91,25.87,25.88,15200.0,22.9878,23.0056,22.9701,22.979,15200.0
2012-10-12 14:40:00,25.89,25.91,25.85,25.89,18600.0,22.9878,23.0056,22.9523,22.9878,18600.0
2012-10-12 14:50:00,25.89,25.97,25.84,25.85,38700.0,22.9878,23.0589,22.9434,22.9523,38700.0
2012-10-12 15:00:00,25.85,25.94,25.85,25.94,24700.0,22.9523,23.0322,22.9523,23.0322,24700.0
2012-10-12 15:10:00,25.94,25.99,25.93,25.99,46200.0,23.0322,23.0766,23.0234,23.0766,46200.0
2012-10-12 15:20:00,25.99,26.0,25.89,25.89,71900.0,23.0766,23.0855,22.9878,22.9878,71900.0
2012-10-12 15:30:00,25.9,25.98,25.86,25.94,30100.0,22.9967,23.0677,22.9612,23.0322,30100.0
2012-10-12 15:40:00,25.92,25.96,25.87,25.88,37600.0,23.0145,23.05,22.9701,22.979,37600.0
2012-10-12 15:50:00,25.89,25.98,25.89,25.95,52500.0,22.9878,23.0677,22.9878,23.0411,52500.0
2012-10-15 09:30:00,26.13,26.27,25.94,25.97,29500.0,23.2009,23.3252,23.0322,23.0589,29500.0
2012-10-15 09:40:00,25.92,25.97,25.73,25.88,27700.0,23.0145,23.0589,22.8458,22.979,27700.0
2012-10-15 09:50:00,25.87,25.91,25.83,25.85,24700.0,22.9701,23.0056,22.9346,22.9523,24700.0
2012-10-15 10:00:00,25.85,25.95,25.83,25.92,20500.0,22.9523,23.0411,22.9346,23.0145,20500.0
2012-10-15 10:10:00,25.92,25.92,25.82,25.83,23100.0,23.0145,23.0145,22.9257,22.9346,23100.0
2012-10-15 10:20:00,25.83,25.88,25.83,25.85,23500.0,22.9346,22.979,22.9346,22.9523,23500.0
2012-10-15 10:30:00,25.86,25.92,25.85,25.88,12300.0,22.9612,23.0145,22.9523,22.979,12300.0
2012-10-15 10:40:00,25.89,25.93,25.86,25.87,19400.0,22.9878,23.0234,22.9612,22.9701,19400.0
2012-10-15 10:50:00,25.86,25.87,25.83,25.86,25000.0,22.9612,22.9701,22.9346,22.9612,25000.0
2012-10-15 11:00:00,25.86,25.9,25.85,25.86,16300.0,22.9612,22.9967,22.9523,22.9612,16300.0
2012-10-15 11:10:00,25.86,25.9,25.82,25.82,8800.0,22.9612,22.9967,22.9257,22.9257,8800.0
2012-10-15 11:20:00,25.84,25.9,25.82,25.9,8200.0,22.9434,22.9967,22.9257,22.9967,8200.0
2012-10-15 11:30:00,25.91,25.94,25.88,25.91,15000.0,23.0056,23.0322,22.979,23.0056,15000.0
2012-10-15 11:40:00,25.92,25.95,25.91,25.94,13200.0,23.0145,23.0411,23.0056,23.0322,13200.0
2012-10-15 11:50:00,25.93,25.95,25.9,25.94,5300.0,23.0234,23.0411,22.9967,23.0322,5300.0
2012-10-15 12:00:00,25.94,25.98,25.94,25.98,23000.0,23.0322,23.0677,23.0322,23.0677,23000.0
2012-10-15 12:10:00,25.98,26.0,25.96,25.98,11100.0,23.0677,23.0855,23.05,23.0677,11100.0
2012-10-15 12:20:00,25.98,26.0,25.98,25.99,7900.0,23.0677,23.0855,23.0677,23.0766,7900.0
2012-10-15 12:30:00,25.98,26.0,25.97,26.0,11800.0,23.0677,23.0855,23.0589,23.0855,11800.0
2012-10-15 12:40:00,26.0,26.0,25.98,25.99,11400.0,23.0855,23.0855,23.0677,23.0766,11400.0
2012-10-15 12:50:00,26.0,26.0,25.99,25.99,7400.0,23.0855,23.0855,23.0766,23.0766,7400.0
2012-10-15 13:00:00,25.97,26.0,25.97,25.99,9500.0,23.0589,23.0855,23.0589,23.0766,9500.0
2012-10-15 13:10:00,26.0,26.0,25.98,25.98,16100.0,23.0855,23.0855,23.0677,23.0677,16100.0
2012-10-15 13:20:00,25.98,26.0,25.95,25.98,27400.0,23.0677,23.0855,23.0411,23.0677,27400.0
2012-10-15 13:30:00,25.98,26.0,25.97,25.97,5800.0,23.0677,23.0855,23.0589,23.0589,5800.0
2012-10-15 13:40:00,25.96,26.0,25.96,26.0,4400.0,23.05,23.0855,23.05,23.0855,4400.0
2012-10-15 13:50:00,26.0,26.0,25.96,25.99,5700.0,23.0855,23.0855,23.05,23.0766,5700.0
2012-10-15 14:00:00,25.99,26.0,25.99,26.0,13400.0,23.0766,23.0855,23.0766,23.0855,13400.0
2012-10-15 14:10:00,26.0,26.0,25.99,26.0,8500.0,23.0855,23.0855,23.0766,23.0855,8500.0
2012-10-15 14:20:00,26.0,26.0,25.97,25.99,8900.0,23.0855,23.0855,23.0589,23.0766,8900.0
2012-10-15 14:30:00,25.98,25.98,25.94,25.95,11100.0,23.0677,23.0677,23.0322,23.0411,11100.0
2012-10-15 14:40:00,25.94,25.99,25.93,25.99,10900.0,23.0322,23.0766,23.0234,23.0766,10900.0
2012-10-15 14:50:00,25.99,25.99,25.96,25.96,9900.0,23.0766,23.0766,23.05,23.05,9900.0
2012-10-15 15:00:00,25.97,25.98,25.91,25.95,19800.0,23.0589,23.0677,23.0056,23.0411,19800.0
2012-10-15 15:10:00,25.94,26.01,25.94,26.0,94500.0,23.0322,23.0944,23.0322,23.0855,94500.0
2012-10-15 15:20:00,26.0,26.1,25.58,25.99,498700.0,23.0855,23.1743,22.7126,23.0766,498700.0
2012-10-15 15:30:00,25.99,26.0,25.78,25.84,188500.0,23.0766,23.0855,22.8902,22.9434,188500.0
2012-10-15 15:40:00,25.85,25.89,25.72,25.75,252200.0,22.9523,22.9878,22.8369,22.8635,252200.0
2012-10-15 15:50:00,25.75,25.75,25.46,25.58,437700.0,22.8635,22.8635,22.606,22.7126,437700.0
2012-10-16 09:30:00,26.08,26.17,26.01,26.13,454100.0,23.1565,23.2365,23.0944,23.2009,454100.0
2012-10-16 09:40:00,26.13,26.76,26.02,26.59,538900.0,23.2009,23.7603,23.1033,23.6094,538900.0
2012-10-16 09:50:00,26.59,26.84,26.44,26.74,282000.0,23.6094,23.8313,23.4762,23.7426,282000.0
2012-10-16 10:00:00,26.76,27.01,26.71,26.8,314200.0,23.7603,23.9823,23.7159,23.7958,314200.0
2012-10-16 10:10:00,26.81,27.06,26.79,27.0,62100.0,23.8047,24.0267,23.787,23.9734,62100.0
2012-10-16 10:20:00,27.0,27.12,26.93,27.01,57800.0,23.9734,24.08,23.9113,23.9823,57800.0
2012-10-16 10:30:00,27.01,27.02,26.89,26.97,242900.0,23.9823,23.9912,23.8757,23.9468,242900.0
2012-10-16 10:40:00,26.96,26.98,26.85,26.92,122600.0,23.9379,23.9557,23.8402,23.9024,122600.0
2012-10-16 10:50:00,26.9,26.97,26.88,26.91,37700.0,23.8846,23.9468,23.8669,23.8935,37700.0
2012-10-16 11:00:00,26.9,26.99,26.9,26.98,221500.0,23.8846,23.9645,23.8846,23.9557,221500.0
2012-10-16 11:10:00,26.98,27.1,26.98,27.03,55400.0,23.9557,24.0622,23.9557,24.0,55400.0
2012-10-16 11:20:00,27.03,27.14,27.01,27.11,32200.0,24.0,24.0977,23.9823,24.0711,32200.0
2012-10-16 11:30:00,27.11,27.15,27.07,27.12,30500.0,24.0711,24.1066,24.0356,24.08,30500.0
2012-10-16 11:40:00,27.12,27.16,27.04,27.1,37900.0,24.08,24.1155,24.0089,24.0622,37900.0
2012-10-16 11:50:00,27.1,27.15,27.09,27.13,9900.0,24.0622,24.1066,24.0533,24.0888,9900.0
2012-10-16 12:00:00,27.12,27.19,27.11,27.19,16800.0,24.08,24.1421,24.0711,24.1421,16800.0
2012-10-16 12:10:00,27.18,27.18,27.14,27.16,15000.0,24.1332,24.1332,24.0977,24.1155,15000.0
2012-10-16 12:20:00,27.15,27.19,27.13,27.18,14500.0,24.1066,24.1421,24.0888,24.1332,14500.0
2012-10-16 12:30:00,27.16,27.21,27.14,27.17,9100.0,24.1155,24.1599,24.0977,24.1244,9100.0
2012-10-16 12:40:00,27.16,27.2,27.15,27.2,14700.0,24.1155,24.151,24.1066,24.151,14700.0
2012-10-16 12:50:00,27.19,27.24,27.15,27.24,26500.0,24.1421,24.1865,24.1066,24.1865,26500.0
2012-10-16 13:00:00,27.22,27.23,27.2,27.22,15400.0,24.1688,24.1776,24.151,24.1688,15400.0
2012-10-16 13:10:00,27.22,27.24,27.16,27.23,272900.0,24.1688,24.1865,24.1155,24.1776,272900.0
2012-10-16 13:20:00,27.23,27.27,27.21,27.24,33400.0,24.1776,24.2131,24.1599,24.1865,33400.0
2012-10-16 13:30:00,27.24,27.25,27.23,27.24,11700.0,24.1865,24.1954,24.1776,24.1865,11700.0
2012-10-16 13:40:00,27.24,27.27,27.22,27.25,24300.0,24.1865,24.2131,24.1688,24.1954,24300.0
2012-10-16 13:50:00,27.25,27.26,27.23,27.26,15800.0,24.1954,24.2043,24.1776,24.2043,15800.0
2012-10-16 14:00:00,27.25,27.26,27.22,27.24,24200.0,24.1954,24.2043,24.1688,24.1865,24200.0
2012-10-16 14:10:00,27.24,27.24,27.1,27.13,372700.0,24.1865,24.1865,24.0622,24.0888,372700.0
2012-10-16 14:20:00,27.13,27.24,27.09,27.22,110800.0,24.0888,24.1865,24.0533,24.1688,110800.0
2012-10-16 14:30:00,27.23,27.26,27.2,27.2,173600.0,24.1776,24.2043,24.151,24.151,173600.0
2012-10-16 14:40:00,27.21,27.3,27.16,27.18,185100.0,24.1599,24.2398,24.1155,24.1332,185100.0
2012-10-16 14:50:00,27.18,27.19,27.03,27.03,17100.0,24.1332,24.1421,24.0,24.0,17100.0
2012-10-16 15:00:00,27.03,27.08,26.96,26.98,31600.0,24.0,24.0444,23.9379,23.9557,31600.0
2012-10-16 15:10:00,26.99,27.01,26.91,27.0,30800.0,23.9645,23.9823,23.8935,23.9734,30800.0
2012-10-16 15:20:00,26.99,27.05,26.99,27.05,29800.0,23.9645,24.0178,23.9645,24.0178,29800.0
2012-10-16 15:30:00,27.04,27.14,27.02,27.14,45300.0,24.0089,24.0977,23.9912,24.0977,45300.0
2012-10-16 15:40:00,27.13,27.21,27.13,27.17,125200.0,24.0888,24.1599,24.0888,24.1244,125200.0
2012-10-16 15:50:00,27.17,27.21,27.13,27.19,230700.0,24.1244,24.1599,24.0888,24.1421,230700.0
2012-10-17 09:30:00,27.34,27.34,26.88,26.92,63500.0,24.2753,24.2753,23.8669,23.9024,63500.0
2012-10-17 09:40:00,26.9,26.92,26.6,26.61,51000.0,23.8846,23.9024,23.6183,23.6271,51000.0
2012-10-17 09:50:00,26.6,27.27,26.56,27.22,100000.0,23.6183,24.2131,23.5827,24.1688,100000.0
2012-10-17 10:00:00,27.2,27.32,27.17,27.28,55900.0,24.151,24.2575,24.1244,24.222,55900.0
2012-10-17 10:10:00,27.28,27.55,27.26,27.54,105200.0,24.222,24.4618,24.2043,24.4529,105200.0
2012-10-17 10:20:00,27.53,27.7,27.39,27.7,82200.0,24.444,24.5949,24.3197,24.5949,82200.0
2012-10-17 10:30:00,27.69,27.82,27.54,27.6,94800.0,24.5861,24.7015,24.4529,24.5062,94800.0
2012-10-17 10:40:00,27.6,27.67,27.52,27.55,72200.0,24.5062,24.5683,24.4351,24.4618,72200.0
2012-10-17 10:50:00,27.53,27.86,27.43,27.82,201800.0,24.444,24.737,24.3552,24.7015,201800.0
2012-10-17 11:00:00,27.84,27.92,27.51,27.53,155400.0,24.7193,24.7903,24.4262,24.444,155400.0
2012-10-17 11:10:00,27.51,27.62,27.51,27.52,33500.0,24.4262,24.5239,24.4262,24.4351,33500.0
2012-10-17 11:20:00,27.54,27.6,27.51,27.55,22600.0,24.4529,24.5062,24.4262,24.4618,22600.0
2012-10-17 11:30:00,27.54,27.59,27.46,27.52,36100.0,24.4529,24.4973,24.3818,24.4351,36100.0
2012-10-17 11:40:00,27.53,27.53,27.38,27.44,26700.0,24.444,24.444,24.3108,24.3641,26700.0
2012-10-17 11:50:00,27.44,27.48,27.4,27.41,24600.0,24.3641,24.3996,24.3286,24.3375,24600.0
2012-10-17 12:00:00,27.4,27.54,27.4,27.46,19800.0,24.3286,24.4529,24.3286,24.3818,19800.0
2012-10-17 12:10:00,27.46,27.52,27.41,27.5,23100.0,24.3818,24.4351,24.3375,24.4174,23100.0
2012-10-17 12:20:00,27.5,27.64,27.46,27.51,21200.0,24.4174,24.5417,24.3818,24.4262,21200.0
2012-10-17 12:30:00,27.5,27.51,27.44,27.51,15800.0,24.4174,24.4262,24.3641,24.4262,15800.0
2012-10-17 12:40:00,27.5,27.55,27.42,27.55,30100.0,24.4174,24.4618,24.3463,24.4618,30100.0
2012-10-17 12:50:00,27.55,27.58,27.52,27.52,10900.0,24.4618,24.4884,24.4351,24.4351,10900.0
2012-10-17 13:00:00,27.51,27.51,27.41,27.41,11300.0,24.4262,24.4262,24.3375,24.3375,11300.0
2012-10-17 13:10:00,27.4,27.58,27.37,27.56,39900.0,24.3286,24.4884,24.3019,24.4706,39900.0
2012-10-17 13:20:00,27.56,27.64,27.38,27.41,22100.0,24.4706,24.5417,24.3108,24.3375,22100.0
2012-10-17 13:30:00,27.41,27.42,27.33,27.33,18300.0,24.3375,24.3463,24.2664,24.2664,18300.0
2012-10-17 13:40:00,27.33,27.36,27.32,27.34,16600.0,24.2664,24.2931,24.2575,24.2753,16600.0
2012-10-17 13:50:00,27.35,27.38,27.32,27.34,16000.0,24.2842,24.3108,24.2575,24.2753,16000.0
2012-10-17 14:00:00,27.35,27.46,27.35,27.46,22500.0,24.2842,24.3818,24.2842,24.3818,22500.0
2012-10-17 14:10:00,27.46,27.48,27.45,27.46,9800.0,24.3818,24.3996,24.373,24.3818,9800.0
2012-10-17 14:20:00,27.47,27.53,27.47,27.53,17700.0,24.3907,24.444,24.3907,24.444,17700.0
2012-10-17 14:30:00,27.53,27.55,27.46,27.49,13500.0,24.444,24.4618,24.3818,24.4085,13500.0
2012-10-17 14:40:00,27.48,27.5,27.46,27.49,16900.0,24.3996,24.4174,24.3818,24.4085,16900.0
2012-10-17 14:50:00,27.49,27.52,27.46,27.47,23000.0,24.4085,24.4351,24.3818,24.3907,23000.0
2012-10-17 15:00:00,27.48,27.54,27.47,27.54,41100.0,24.3996,24.4529,24.3907,24.4529,41100.0
2012-10-17 15:10:00,27.54,27.59,27.48,27.49,28300.0,24.4529,24.4973,24.3996,24.4085,28300.0
2012-10-17 15:20:00,27.48,27.53,27.48,27.51,29200.0,24.3996,24.444,24.3996,24.4262,29200.0
2012-10-17 15:30:00,27.5,27.53,27.49,27.51,38400.0,24.4174,24.444,24.4085,24.4262,38400.0
2012-10-17 15:40:00,27.5,27.53,27.44,27.45,55500.0,24.4174,24.444,24.3641,24.373,55500.0
2012-10-17 15:50:00,27.45,27.5,27.44,27.45,94700.0,24.373,24.4174,24.3641,24.373,94700.0
2012-10-18 09:30:00,27.48,27.72,27.28,27.3,39100.0,24.3996,24.6127,24.222,24.2398,39100.0
2012-10-18 09:40:00,27.29,27.35,27.25,27.34,14500.0,24.2309,24.2842,24.1954,24.2753,14500.0
2012-10-18 09:50:00,27.32,27.37,27.28,27.32,7200.0,24.2575,24.3019,24.222,24.2575,7200.0
2012-10-18 10:00:00,27.34,27.37,27.25,27.25,18100.0,24.2753,24.3019,24.1954,24.1954,18100.0
2012-10-18 10:10:00,27.25,27.28,27.25,27.26,35200.0,24.1954,24.222,24.1954,24.2043,35200.0
2012-10-18 10:20:00,27.26,27.37,27.26,27.37,13900.0,24.2043,24.3019,24.2043,24.3019,13900.0
2012-10-18 10:30:00,27.35,27.43,27.28,27.4,60400.0,24.2842,24.3552,24.222,24.3286,60400.0
2012-10-18 10:40:00,27.41,27.41,27.37,27.4,5500.0,24.3375,24.3375,24.3019,24.3286,5500.0
2012-10-18 10:50:00,27.4,27.42,27.39,27.39,5500.0,24.3286,24.3463,24.3197,24.3197,5500.0
2012-10-18 11:00:00,27.4,27.42,27.37,27.42,3200.0,24.3286,24.3463,24.3019,24.3463,3200.0
2012-10-18 11:10:00,27.42,27.5,27.4,27.5,11700.0,24.3463,24.4174,24.3286,24.4174,11700.0
2012-10-18 11:20:00,27.49,27.55,27.48,27.53,15700.0,24.4085,24.4618,24.3996,24.444,15700.0
2012-10-18 11:30:00,27.53,27.54,27.48,27.53,5900.0,24.444,24.4529,24.3996,24.444,5900.0
2012-10-18 11:40:00,27.53,27.63,27.51,27.6,7600.0,24.444,24.5328,24.4262,24.5062,7600.0
2012-10-18 11:50:00,27.58,27.61,27.55,27.59,7700.0,24.4884,24.515,24.4618,24.4973,7700.0
2012-10-18 12:00:00,27.6,27.64,27.57,27.61,10400.0,24.5062,24.5417,24.4795,24.515,10400.0
2012-10-18 12:10:00,27.61,27.61,27.59,27.59,3300.0,24.515,24.515,24.4973,24.4973,3300.0
2012-10-18 12:20:00,27.6,27.61,27.47,27.47,7200.0,24.5062,24.515,24.3907,24.3907,7200.0
2012-10-18 12:30:00,27.46,27.46,27.39,27.41,9900.0,24.3818,24.3818,24.3197,24.3375,9900.0
2012-10-18 12:40:00,27.41,27.53,27.41,27.51,22900.0,24.3375,24.444,24.3375,24.4262,22900.0
2012-10-18 12:50:00,27.51,27.56,27.47,27.49,14000.0,24.4262,24.4706,24.3907,24.4085,14000.0
2012-10-18 13:00:00,27.5,27.58,27.49,27.52,12300.0,24.4174,24.4884,24.4085,24.4351,12300.0
2012-10-18 13:10:00,27.53,27.56,27.44,27.54,18500.0,24.444,24.4706,24.3641,24.4529,18500.0
2012-10-18 13:20:00,27.55,27.61,27.49,27.55,9100.0,24.4618,24.515,24.4085,24.4618,9100.0
2012-10-18 13:30:00,27.51,27.58,27.49,27.52,10300.0,24.4262,24.4884,24.4085,24.4351,10300.0
2012-10-18 13:40:00,27.5,27.54,27.45,27.48,13100.0,24.4174,24.4529,24.373,24.3996,13100.0
2012-10-18 13:50:00,27.47,27.58,27.47,27.56,13100.0,24.3907,24.4884,24.3907,24.4706,13100.0
2012-10-18 14:00:00,27.55,27.59,27.52,27.55,11000.0,24.4618,24.4973,24.4351,24.4618,11000.0
2012-10-18 14:10:00,27.55,27.55,27.42,27.44,8400.0,24.4618,24.4618,24.3463,24.3641,8400.0
2012-10-18 14:20:00,27.44,27.53,27.39,27.42,9300.0,24.3641,24.444,24.3197,24.3463,9300.0
2012-10-18 14:30:00,27.41,27.43,27.38,27.41,9800.0,24.3375,24.3552,24.3108,24.3375,9800.0
2012-10-18 14:40:00,27.41,27.43,27.38,27.41,9700.0,24.3375,24.3552,24.3108,24.3375,9700.0
2012-10-18 14:50:00,27.41,27.43,27.4,27.43,8000.0,24.3375,24.3552,24.3286,24.3552,8000.0
2012-10-18 15:00:00,27.42,27.45,27.37,27.44,15600.0,24.3463,24.373,24.3019,24.3641,15600.0
2012-10-18 15:10:00,27.45,27.45,27.36,27.36,9300.0,24.373,24.373,24.2931,24.2931,9300.0
2012-10-18 15:20:00,27.37,27.44,27.37,27.43,9600.0,24.3019,24.3641,24.3019,24.3552,9600.0
2012-10-18 15:30:00,27.43,27.44,27.39,27.41,12000.0,24.3552,24.3641,24.3197,24.3375,12000.0
2012-10-18 15:40:00,27.4,27.42,27.39,27.41,12500.0,24.3286,24.3463,24.3197,24.3375,12500.0
2012-10-18 15:50:00,27.42,27.43,27.36,27.37,38500.0,24.3463,24.3552,24.2931,24.3019,38500.0
2012-10-19 09:30:00,27.18,27.66,27.11,27.34,24700.0,24.1332,24.5594,24.0711,24.2753,24700.0
2012-10-19 09:40:00,27.31,27.4,27.19,27.27,23000.0,24.2487,24.3286,24.1421,24.2131,23000.0
2012-10-19 09:50:00,27.25,27.31,27.21,27.27,10600.0,24.1954,24.2487,24.1599,24.2131,10600.0
2012-10-19 10:00:00,27.27,27.29,27.24,27.25,6700.0,24.2131,24.2309,24.1865,24.1954,6700.0
2012-10-19 10:10:00,27.24,27.25,27.19,27.19,8900.0,24.1865,24.1954,24.1421,24.1421,8900.0
2012-10-19 10:20:00,27.19,27.23,27.14,27.2,9200.0,24.1421,24.1776,24.0977,24.151,9200.0
2012-10-19 10:30:00,27.2,27.27,27.2,27.25,13500.0,24.151,24.2131,24.151,24.1954,13500.0
2012-10-19 10:40:00,27.24,27.26,27.17,27.17,5600.0,24.1865,24.2043,24.1244,24.1244,5600.0
2012-10-19 10:50:00,27.18,27.25,27.14,27.21,110400.0,24.1332,24.1954,24.0977,24.1599,110400.0
2012-10-19 11:00:00,27.21,27.25,27.2,27.24,42200.0,24.1599,24.1954,24.151,24.1865,42200.0
2012-10-19 11:10:00,27.24,27.25,27.2,27.23,37700.0,24.1865,24.1954,24.151,24.1776,37700.0
2012-10-19 11:20:00,27.23,27.27,27.23,27.26,30200.0,24.1776,24.2131,24.1776,24.2043,30200.0
2012-10-19 11:30:00,27.26,27.28,27.23,27.28,13600.0,24.2043,24.222,24.1776,24.222,13600.0
2012-10-19 11:40:00,27.28,27.28,27.24,27.24,13600.0,24.222,24.222,24.1865,24.1865,13600.0
2012-10-19 11:50:00,27.25,27.27,27.23,27.26,24100.0,24.1954,24.2131,24.1776,24.2043,24100.0
2012-10-19 12:00:00,27.27,27.28,27.24,27.28,16800.0,24.2131,24.222,24.1865,24.222,16800.0
2012-10-19 12:10:00,27.27,27.27,27.16,27.17,14200.0,24.2131,24.2131,24.1155,24.1244,14200.0
2012-10-19 12:20:00,27.17,27.19,27.07,27.07,6500.0,24.1244,24.1421,24.0356,24.0356,6500.0
2012-10-19 12:30:00,27.05,27.09,26.99,27.01,23900.0,24.0178,24.0533,23.9645,23.9823,23900.0
2012-10-19 12:40:00,27.01,27.05,26.96,27.03,54700.0,23.9823,24.0178,23.9379,24.0,54700.0
2012-10-19 12:50:00,27.03,27.09,27.03,27.04,7700.0,24.0,24.0533,24.0,24.0089,7700.0
2012-10-19 13:00:00,27.04,27.06,26.99,27.0,4700.0,24.0089,24.0267,23.9645,23.9734,4700.0
2012-10-19 13:10:00,26.99,26.99,26.95,26.97,2800.0,23.9645,23.9645,23.929,23.9468,2800.0
2012-10-19 13:20:00,26.96,26.96,26.87,26.87,2000.0,23.9379,23.9379,23.858,23.858,2000.0
2012-10-19 13:30:00,26.87,26.98,26.87,26.96,8400.0,23.858,23.9557,23.858,23.9379,8400.0
2012-10-19 13:40:00,26.95,26.99,26.93,26.99,9100.0,23.929,23.9645,23.9113,23.9645,9100.0
2012-10-19 13:50:00,26.99,26.99,26.87,26.9,9200.0,23.9645,23.9645,23.858,23.8846,9200.0
2012-10-19 14:00:00,26.89,26.96,26.88,26.95,9800.0,23.8757,23.9379,23.8669,23.929,9800.0
2012-10-19 14:10:00,26.94,26.96,26.93,26.94,4500.0,23.9201,23.9379,23.9113,23.9201,4500.0
2012-10-19 14:20:00,26.95,26.96,26.87,26.89,14900.0,23.929,23.9379,23.858,23.8757,14900.0
2012-10-19 14:30:00,26.89,26.93,26.89,26.92,4400.0,23.8757,23.9113,23.8757,23.9024,4400.0
2012-10-19 14:40:00,26.93,26.97,26.91,26.92,23800.0,23.9113,23.9468,23.8935,23.9024,23800.0
2012-10-19 14:50:00,26.92,26.98,26.91,26.95,19600.0,23.9024,23.9557,23.8935,23.929,19600.0
2012-10-19 15:00:00,26.96,26.96,26.93,26.96,9300.0,23.9379,23.9379,23.9113,23.9379,9300.0
2012-10-19 15:10:00,26.96,26.96,26.93,26.96,11900.0,23.9379,23.9379,23.9113,23.9379,11900.0
2012-10-19 15:20:00,26.96,26.99,26.95,26.96,7400.0,23.9379,23.9645,23.929,23.9379,7400.0
2012-10-19 15:30:00,26.97,27.0,26.96,26.99,28200.0,23.9468,23.9734,23.9379,23.9645,28200.0
2012-10-19 15:40:00,26.99,27.05,26.96,27.01,65500.0,23.9645,24.0178,23.9379,23.9823,65500.0
2012-10-19 15:50:00,27.0,27.06,26.96,27.02,61400.0,23.9734,24.0267,23.9379,23.9912,61400.0
2012-10-22 09:30:00,26.86,27.09,26.86,27.0,13600.0,23.8491,24.0533,23.8491,23.9734,13600.0
2012-10-22 09:40:00,27.01,27.05,26.93,26.94,7900.0,23.9823,24.0178,23.9113,23.9201,7900.0
2012-10-22 09:50:00,26.98,26.98,26.88,26.88,5900.0,23.9557,23.9557,23.8669,23.8669,5900.0
2012-10-22 10:00:00,26.91,27.0,26.91,26.98,8600.0,23.8935,23.9734,23.8935,23.9557,8600.0
2012-10-22 10:10:00,26.98,26.98,26.91,26.93,11300.0,23.9557,23.9557,23.8935,23.9113,11300.0
2012-10-22 10:20:00,26.93,27.06,26.93,27.0,10800.0,23.9113,24.0267,23.9113,23.9734,10800.0
2012-10-22 10:30:00,27.0,27.08,27.0,27.03,3800.0,23.9734,24.0444,23.9734,24.0,3800.0
2012-10-22 10:40:00,27.04,27.08,27.02,27.02,5800.0,24.0089,24.0444,23.9912,23.9912,5800.0
2012-10-22 10:50:00,27.03,27.06,27.03,27.05,3800.0,24.0,24.0267,24.0,24.0178,3800.0
2012-10-22 11:00:00,27.06,27.1,27.02,27.06,9500.0,24.0267,24.0622,23.9912,24.0267,9500.0
2012-10-22 11:10:00,27.06,27.08,27.03,27.05,6600.0,24.0267,24.0444,24.0,24.0178,6600.0
2012-10-22 11:20:00,27.05,27.07,26.98,27.05,9100.0,24.0178,24.0356,23.9557,24.0178,9100.0
2012-10-22 11:30:00,27.05,27.07,27.01,27.01,7200.0,24.0178,24.0356,23.9823,23.9823,7200.0
2012-10-22 11:40:00,27.04,27.11,27.04,27.08,4700.0,24.0089,24.0711,24.0089,24.0444,4700.0
2012-10-22 11:50:00,27.08,27.11,27.06,27.08,7400.0,24.0444,24.0711,24.0267,24.0444,7400.0
2012-10-22 12:00:00,27.08,27.15,27.05,27.14,15100.0,24.0444,24.1066,24.0178,24.0977,15100.0
2012-10-22 12:10:00,27.14,27.18,27.12,27.12,14900.0,24.0977,24.1332,24.08,24.08,14900.0
2012-10-22 12:20:00,27.13,27.14,27.11,27.13,15100.0,24.0888,24.0977,24.0711,24.0888,15100.0
2012-10-22 12:30:00,27.13,27.13,27.08,27.1,10400.0,24.0888,24.0888,24.0444,24.0622,10400.0
2012-10-22 12:40:00,27.12,27.12,27.06,27.07,11200.0,24.08,24.08,24.0267,24.0356,11200.0
2012-10-22 12:50:00,27.08,27.11,27.08,27.09,7900.0,24.0444,24.0711,24.0444,24.0533,7900.0
2012-10-22 13:00:00,27.09,27.11,27.07,27.1,13400.0,24.0533,24.0711,24.0356,24.0622,13400.0
2012-10-22 13:10:00,27.1,27.11,27.07,27.09,16200.0,24.0622,24.0711,24.0356,24.0533,16200.0
2012-10-22 13:20:00,27.09,27.11,27.02,27.03,12400.0,24.0533,24.0711,23.9912,24.0,12400.0
2012-10-22 13:30:00,27.05,27.08,26.98,27.0,9500.0,24.0178,24.0444,23.9557,23.9734,9500.0
2012-10-22 13:40:00,27.01,27.01,26.96,26.98,15100.0,23.9823,23.9823,23.9379,23.9557,15100.0
2012-10-22 13:50:00,26.98,27.0,26.96,26.99,10800.0,23.9557,23.9734,23.9379,23.9645,10800.0
2012-10-22 14:00:00,26.99,26.99,26.9,26.92,9000.0,23.9645,23.9645,23.8846,23.9024,9000.0
2012-10-22 14:10:00,26.92,27.01,26.89,27.0,14800.0,23.9024,23.9823,23.8757,23.9734,14800.0
2012-10-22 14:20:00,27.01,27.01,26.94,26.98,6400.0,23.9823,23.9823,23.9201,23.9557,6400.0
2012-10-22 14:30:00,26.97,27.0,26.95,26.98,8900.0,23.9468,23.9734,23.929,23.9557,8900.0
2012-10-22 14:40:00,26.97,27.04,26.97,27.02,6600.0,23.9468,24.0089,23.9468,23.9912,6600.0
2012-10-22 14:50:00,27.02,27.02,26.95,26.98,12100.0,23.9912,23.9912,23.929,23.9557,12100.0
2012-10-22 15:00:00,26.98,26.99,26.95,26.98,15900.0,23.9557,23.9645,23.929,23.9557,15900.0
2012-10-22 15:10:00,26.98,27.05,26.97,26.99,20900.0,23.9557,24.0178,23.9468,23.9645,20900.0
2012-10-22 15:20:00,26.98,26.99,26.96,26.99,12000.0,23.9557,23.9645,23.9379,23.9645,12000.0
2012-10-22 15:30:00,26.99,27.0,26.97,27.0,29700.0,23.9645,23.9734,23.9468,23.9734,29700.0
2012-10-22 15:40:00,27.0,27.09,26.99,27.08,24700.0,23.9734,24.0533,23.9645,24.0444,24700.0
2012-10-22 15:50:00,27.08,27.18,27.07,27.12,66200.0,24.0444,24.1332,24.0356,24.08,66200.0
2012-10-23 09:30:00,27.02,27.02,26.7,27.0,28300.0,23.9912,23.9912,23.707,23.9734,28300.0
2012-10-23 09:40:00,27.0,27.02,26.97,27.0,17300.0,23.9734,23.9912,23.9468,23.9734,17300.0
2012-10-23 09:50:00,27.0,27.04,26.99,27.01,18100.0,23.9734,24.0089,23.9645,23.9823,18100.0
2012-10-23 10:00:00,27.0,27.14,27.0,27.05,13100.0,23.9734,24.0977,23.9734,24.0178,13100.0
2012-10-23 10:10:00,27.05,27.05,26.99,27.01,21000.0,24.0178,24.0178,23.9645,23.9823,21000.0
2012-10-23 10:20:00,27.01,27.02,26.99,26.99,114300.0,23.9823,23.9912,23.9645,23.9645,114300.0
2012-10-23 10:30:00,27.0,27.05,26.99,27.01,27800.0,23.9734,24.0178,23.9645,23.9823,27800.0
2012-10-23 10:40:00,27.02,27.04,26.94,27.0,11300.0,23.9912,24.0089,23.9201,23.9734,11300.0
2012-10-23 10:50:00,27.0,27.0,26.93,26.98,5100.0,23.9734,23.9734,23.9113,23.9557,5100.0
2012-10-23 11:00:00,26.97,26.99,26.95,26.99,5000.0,23.9468,23.9645,23.929,23.9645,5000.0
2012-10-23 11:10:00,26.98,27.03,26.98,27.0,6900.0,23.9557,24.0,23.9557,23.9734,6900.0
2012-10-23 11:20:00,27.01,27.01,26.97,27.0,5300.0,23.9823,23.9823,23.9468,23.9734,5300.0
2012-10-23 11:30:00,26.98,27.03,26.96,27.0,94900.0,23.9557,24.0,23.9379,23.9734,94900.0
2012-10-23 11:40:00,27.0,27.02,26.97,27.01,5100.0,23.9734,23.9912,23.9468,23.9823,5100.0
2012-10-23 11:50:00,26.99,27.0,26.95,26.96,2300.0,23.9645,23.9734,23.929,23.9379,2300.0
2012-10-23 12:00:00,26.98,27.03,26.94,26.94,7500.0,23.9557,24.0,23.9201,23.9201,7500.0
2012-10-23 12:10:00,26.94,27.03,26.93,27.03,3400.0,23.9201,24.0,23.9113,24.0,3400.0
2012-10-23 12:20:00,27.02,27.05,26.98,27.03,6800.0,23.9912,24.0178,23.9557,24.0,6800.0
2012-10-23 12:30:00,27.0,27.06,27.0,27.04,9100.0,23.9734,24.0267,23.9734,24.0089,9100.0
2012-10-23 12:40:00,27.05,27.09,27.03,27.09,12900.0,24.0178,24.0533,24.0,24.0533,12900.0
2012-10-23 12:50:00,27.09,27.11,27.05,27.1,10100.0,24.0533,24.0711,24.0178,24.0622,10100.0
2012-10-23 13:00:00,27.1,27.12,27.06,27.08,3800.0,24.0622,24.08,24.0267,24.0444,3800.0
2012-10-23 13:10:00,27.07,27.12,27.0,27.03,8500.0,24.0356,24.08,23.9734,24.0,8500.0
2012-10-23 13:20:00,27.02,27.19,27.0,27.16,324300.0,23.9912,24.1421,23.9734,24.1155,324300.0
2012-10-23 13:30:00,27.17,27.19,27.1,27.13,4700.0,24.1244,24.1421,24.0622,24.0888,4700.0
2012-10-23 13:40:00,27.14,27.17,27.12,27.16,4300.0,24.0977,24.1244,24.08,24.1155,4300.0
2012-10-23 13:50:00,27.15,27.18,27.11,27.14,7400.0,24.1066,24.1332,24.0711,24.0977,7400.0
2012-10-23 14:00:00,27.15,27.19,27.14,27.16,7600.0,24.1066,24.1421,24.0977,24.1155,7600.0
2012-10-23 14:10:00,27.16,27.17,27.1,27.17,5200.0,24.1155,24.1244,24.0622,24.1244,5200.0
2012-10-23 14:20:00,27.17,27.19,27.15,27.19,13900.0,24.1244,24.1421,24.1066,24.1421,13900.0
2012-10-23 14:30:00,27.17,27.19,27.12,27.19,124000.0,24.1244,24.1421,24.08,24.1421,124000.0
2012-10-23 14:40:00,27.17,27.2,27.11,27.2,6700.0,24.1244,24.151,24.0711,24.151,6700.0
2012-10-23 14:50:00,27.19,27.2,27.19,27.2,4600.0,24.1421,24.151,24.1421,24.151,4600.0
2012-10-23 15:00:00,27.2,27.25,27.19,27.22,10600.0,24.151,24.1954,24.1421,24.1688,10600.0
2012-10-23 15:10:00,27.22,27.22,27.15,27.2,10300.0,24.1688,24.1688,24.1066,24.151,10300.0
2012-10-23 15:20:00,27.19,27.23,27.18,27.18,18500.0,24.1421,24.1776,24.1332,24.1332,18500.0
2012-10-23 15:30:00,27.18,27.22,27.13,27.15,131200.0,24.1332,24.1688,24.0888,24.1066,131200.0
2012-10-23 15:40:00,27.14,27.24,27.13,27.17,32200.0,24.0977,24.1865,24.0888,24.1244,32200.0
2012-10-23 15:50:00,27.17,27.21,27.13,27.17,43700.0,24.1244,24.1599,24.0888,24.1244,43700.0
2012-10-24 09:30:00,27.36,27.42,27.12,27.2,11800.0,24.2931,24.3463,24.08,24.151,11800.0
2012-10-24 09:40:00,27.2,27.28,27.1,27.27,63500.0,24.151,24.222,24.0622,24.2131,63500.0
2012-10-24 09:50:00,27.22,27.27,27.14,27.2,10500.0,24.1688,24.2131,24.0977,24.151,10500.0
2012-10-24 10:00:00,27.24,27.24,27.11,27.17,6700.0,24.1865,24.1865,24.0711,24.1244,6700.0
2012-10-24 10:10:00,27.18,27.23,27.13,27.15,7200.0,24.1332,24.1776,24.0888,24.1066,7200.0
2012-10-24 10:20:00,27.13,27.21,27.09,27.14,11600.0,24.0888,24.1599,24.0533,24.0977,11600.0
2012-10-24 10:30:00,27.12,27.22,27.11,27.16,14700.0,24.08,24.1688,24.0711,24.1155,14700.0
2012-10-24 10:40:00,27.19,27.23,27.17,27.18,3300.0,24.1421,24.1776,24.1244,24.1332,3300.0
2012-10-24 10:50:00,27.14,27.18,27.1,27.13,5500.0,24.0977,24.1332,24.0622,24.0888,5500.0
2012-10-24 11:00:00,27.11,27.2,27.11,27.13,11900.0,24.0711,24.151,24.0711,24.0888,11900.0
2012-10-24 11:10:00,27.15,27.17,27.08,27.08,7100.0,24.1066,24.1244,24.0444,24.0444,7100.0
2012-10-24 11:20:00,27.07,27.07,27.0,27.05,8900.0,24.0356,24.0356,23.9734,24.0178,8900.0
2012-10-24 11:30:00,27.05,27.07,27.02,27.02,6600.0,24.0178,24.0356,23.9912,23.9912,6600.0
2012-10-24 11:40:00,27.04,27.06,27.0,27.01,13500.0,24.0089,24.0267,23.9734,23.9823,13500.0
2012-10-24 11:50:00,27.01,27.06,27.0,27.05,7800.0,23.9823,24.0267,23.9734,24.0178,7800.0
2012-10-24 12:00:00,27.06,27.14,27.06,27.1,5400.0,24.0267,24.0977,24.0267,24.0622,5400.0
2012-10-24 12:10:00,27.08,27.11,27.06,27.1,90200.0,24.0444,24.0711,24.0267,24.0622,90200.0
2012-10-24 12:20:00,27.1,27.15,27.1,27.12,6000.0,24.0622,24.1066,24.0622,24.08,6000.0
2012-10-24 12:30:00,27.12,27.17,27.12,27.16,4200.0,24.08,24.1244,24.08,24.1155,4200.0
2012-10-24 12:40:00,27.16,27.2,27.14,27.17,3500.0,24.1155,24.151,24.0977,24.1244,3500.0
2012-10-24 12:50:00,27.16,27.2,27.13,27.17,34200.0,24.1155,24.151,24.0888,24.1244,34200.0
2012-10-24 13:00:00,27.18,27.18,27.11,27.16,3200.0,24.1332,24.1332,24.0711,24.1155,3200.0
2012-10-24 13:10:00,27.16,27.16,27.12,27.16,2400.0,24.1155,24.1155,24.08,24.1155,2400.0
2012-10-24 13:20:00,27.15,27.17,27.14,27.16,900.0,24.1066,24.1244,24.0977,24.1155,900.0
2012-10-24 13:30:00,27.16,27.17,27.16,27.17,2200.0,24.1155,24.1244,24.1155,24.1244,2200.0
2012-10-24 13:40:00,27.16,27.17,27.13,27.14,2200.0,24.1155,24.1244,24.0888,24.0977,2200.0
2012-10-24 13:50:00,27.13,27.17,27.12,27.13,7800.0,24.0888,24.1244,24.08,24.0888,7800.0
2012-10-24 14:00:00,27.12,27.17,27.12,27.16,4600.0,24.08,24.1244,24.08,24.1155,4600.0
2012-10-24 14:10:00,27.15,27.19,27.1,27.17,11900.0,24.1066,24.1421,24.0622,24.1244,11900.0
2012-10-24 14:20:00,27.16,27.2,27.11,27.18,8800.0,24.1155,24.151,24.0711,24.1332,8800.0
2012-10-24 14:30:00,27.18,27.18,27.09,27.09,8400.0,24.1332,24.1332,24.0533,24.0533,8400.0
2012-10-24 14:40:00,27.1,27.15,27.1,27.12,8800.0,24.0622,24.1066,24.0622,24.08,8800.0
2012-10-24 14:50:00,27.11,27.13,27.07,27.1,7000.0,24.0711,24.0888,24.0356,24.0622,7000.0
2012-10-24 15:00:00,27.08,27.12,27.03,27.07,6200.0,24.0444,24.08,24.0,24.0356,6200.0
2012-10-24 15:10:00,27.07,27.1,27.06,27.06,8600.0,24.0356,24.0622,24.0267,24.0267,8600.0
2012-10-24 15:20:00,27.07,27.11,27.03,27.11,12800.0,24.0356,24.0711,24.0,24.0711,12800.0
2012-10-24 15:30:00,27.11,27.12,27.04,27.04,12300.0,24.0711,24.08,24.0089,24.0089,12300.0
2012-10-24 15:40:00,27.03,27.06,27.01,27.04,11100.0,24.0,24.0267,23.9823,24.0089,11100.0
2012-10-24 15:50:00,27.03,27.06,26.99,27.02,29900.0,24.0,24.0267,23.9645,23.9912,29900.0
2012-10-25 09:30:00,27.25,27.43,27.19,27.19,17400.0,24.1954,24.3552,24.1421,24.1421,17400.0
2012-10-25 09:40:00,27.19,27.19,26.93,26.95,38800.0,24.1421,24.1421,23.9113,23.929,38800.0
2012-10-25 09:50:00,27.01,27.05,26.92,26.94,19100.0,23.9823,24.0178,23.9024,23.9201,19100.0
2012-10-25 10:00:00,26.94,27.02,26.91,26.99,23600.0,23.9201,23.9912,23.8935,23.9645,23600.0
2012-10-25 10:10:00,27.0,27.03,26.97,26.97,10300.0,23.9734,24.0,23.9468,23.9468,10300.0
2012-10-25 10:20:00,26.98,27.01,26.95,26.95,4900.0,23.9557,23.9823,23.929,23.929,4900.0
2012-10-25 10:30:00,26.96,26.97,26.93,26.95,13800.0,23.9379,23.9468,23.9113,23.929,13800.0
2012-10-25 10:40:00,26.95,26.97,26.87,26.87,29600.0,23.929,23.9468,23.858,23.858,29600.0
2012-10-25 10:50:00,26.88,26.9,26.85,26.86,7100.0,23.8669,23.8846,23.8402,23.8491,7100.0
2012-10-25 11:00:00,26.87,26.91,26.84,26.91,12800.0,23.858,23.8935,23.8313,23.8935,12800.0
2012-10-25 11:10:00,26.93,26.94,26.84,26.85,12400.0,23.9113,23.9201,23.8313,23.8402,12400.0
2012-10-25 11:20:00,26.87,26.87,26.81,26.83,10100.0,23.858,23.858,23.8047,23.8225,10100.0
2012-10-25 11:30:00,26.84,26.86,26.8,26.84,9800.0,23.8313,23.8491,23.7958,23.8313,9800.0
2012-10-25 11:40:00,26.83,26.86,26.76,26.76,3300.0,23.8225,23.8491,23.7603,23.7603,3300.0
2012-10-25 11:50:00,26.77,26.89,26.72,26.87,4700.0,23.7692,23.8757,23.7248,23.858,4700.0
2012-10-25 12:00:00,26.89,26.9,26.84,26.9,6700.0,23.8757,23.8846,23.8313,23.8846,6700.0
2012-10-25 12:10:00,26.9,26.92,26.83,26.83,8700.0,23.8846,23.9024,23.8225,23.8225,8700.0
2012-10-25 12:20:00,26.85,26.94,26.85,26.91,4900.0,23.8402,23.9201,23.8402,23.8935,4900.0
2012-10-25 12:30:00,26.94,26.95,26.91,26.95,2300.0,23.9201,23.929,23.8935,23.929,2300.0
2012-10-25 12:40:00,26.95,26.96,26.91,26.96,3700.0,23.929,23.9379,23.8935,23.9379,3700.0
2012-10-25 12:50:00,26.96,27.08,26.96,27.08,5200.0,23.9379,24.0444,23.9379,24.0444,5200.0
2012-10-25 13:00:00,27.06,27.08,27.04,27.04,2100.0,24.0267,24.0444,24.0089,24.0089,2100.0
2012-10-25 13:10:00,27.05,27.05,27.02,27.03,2600.0,24.0178,24.0178,23.9912,24.0,2600.0
2012-10-25 13:20:00,27.02,27.09,27.02,27.09,3700.0,23.9912,24.0533,23.9912,24.0533,3700.0
2012-10-25 13:30:00,27.09,27.1,27.06,27.07,4900.0,24.0533,24.0622,24.0267,24.0356,4900.0
2012-10-25 13:40:00,27.08,27.11,27.07,27.1,3500.0,24.0444,24.0711,24.0356,24.0622,3500.0
2012-10-25 13:50:00,27.11,27.14,27.11,27.13,2100.0,24.0711,24.0977,24.0711,24.0888,2100.0
2012-10-25 14:00:00,27.11,27.12,27.04,27.12,2100.0,24.0711,24.08,24.0089,24.08,2100.0
2012-10-25 14:10:00,27.12,27.14,27.02,27.05,4000.0,24.08,24.0977,23.9912,24.0178,4000.0
2012-10-25 14:20:00,27.05,27.13,27.05,27.07,3100.0,24.0178,24.0888,24.0178,24.0356,3100.0
2012-10-25 14:30:00,27.08,27.12,27.08,27.09,2600.0,24.0444,24.08,24.0444,24.0533,2600.0
2012-10-25 14:40:00,27.09,27.14,27.09,27.14,4200.0,24.0533,24.0977,24.0533,24.0977,4200.0
2012-10-25 14:50:00,27.14,27.14,27.1,27.11,1700.0,24.0977,24.0977,24.0622,24.0711,1700.0
2012-10-25 15:00:00,27.11,27.11,27.03,27.03,2800.0,24.0711,24.0711,24.0,24.0,2800.0
2012-10-25 15:10:00,27.04,27.06,27.03,27.03,4700.0,24.0089,24.0267,24.0,24.0,4700.0
2012-10-25 15:20:00,27.03,27.07,27.02,27.07,5600.0,24.0,24.0356,23.9912,24.0356,5600.0
2012-10-25 15:30:00,27.06,27.08,27.05,27.08,12400.0,24.0267,24.0444,24.0178,24.0444,12400.0
2012-10-25 15:40:00,27.08,27.1,27.06,27.07,7700.0,24.0444,24.0622,24.0267,24.0356,7700.0
2012-10-25 15:50:00,27.07,27.11,27.05,27.05,47800.0,24.0356,24.0711,24.0178,24.0178,47800.0
2012-10-26 09:30:00,27.0,27.08,26.73,27.02,5600.0,23.9734,24.0444,23.7337,23.9912,5600.0
2012-10-26 09:40:00,27.09,27.09,26.95,26.99,7200.0,24.0533,24.0533,23.929,23.9645,7200.0
2012-10-26 09:50:00,27.0,27.0,26.82,26.86,13200.0,23.9734,23.9734,23.8136,23.8491,13200.0
2012-10-26 10:00:00,26.84,27.03,26.84,26.99,32900.0,23.8313,24.0,23.8313,23.9645,32900.0
2012-10-26 10:10:00,27.0,27.02,26.95,26.95,4800.0,23.9734,23.9912,23.929,23.929,4800.0
2012-10-26 10:20:00,26.98,26.98,26.92,26.94,4100.0,23.9557,23.9557,23.9024,23.9201,4100.0
2012-10-26 10:30:00,26.94,27.0,26.92,26.99,4700.0,23.9201,23.9734,23.9024,23.9645,4700.0
2012-10-26 10:40:00,26.99,27.02,26.96,26.97,2000.0,23.9645,23.9912,23.9379,23.9468,2000.0
2012-10-26 10:50:00,26.97,27.07,26.94,27.07,8300.0,23.9468,24.0356,23.9201,24.0356,8300.0
2012-10-26 11:00:00,27.06,27.06,27.0,27.01,3100.0,24.0267,24.0267,23.9734,23.9823,3100.0
2012-10-26 11:10:00,27.03,27.13,27.03,27.12,4900.0,24.0,24.0888,24.0,24.08,4900.0
2012-10-26 11:20:00,27.13,27.17,27.1,27.17,6200.0,24.0888,24.1244,24.0622,24.1244,6200.0
2012-10-26 11:30:00,27.17,27.17,27.13,27.14,2700.0,24.1244,24.1244,24.0888,24.0977,2700.0
2012-10-26 11:40:00,27.16,27.17,27.12,27.14,9300.0,24.1155,24.1244,24.08,24.0977,9300.0
2012-10-26 11:50:00,27.15,27.17,27.14,27.16,7100.0,24.1066,24.1244,24.0977,24.1155,7100.0
2012-10-26 12:00:00,27.14,27.14,27.05,27.08,9900.0,24.0977,24.0977,24.0178,24.0444,9900.0
2012-10-26 12:10:00,27.05,27.1,27.05,27.09,5400.0,24.0178,24.0622,24.0178,24.0533,5400.0
2012-10-26 12:20:00,27.1,27.14,27.1,27.14,9500.0,24.0622,24.0977,24.0622,24.0977,9500.0
2012-10-26 12:30:00,27.15,27.15,27.1,27.1,8500.0,24.1066,24.1066,24.0622,24.0622,8500.0
2012-10-26 12:40:00,27.11,27.16,27.09,27.1,13200.0,24.0711,24.1155,24.0533,24.0622,13200.0
2012-10-26 12:50:00,27.11,27.16,27.1,27.14,4100.0,24.0711,24.1155,24.0622,24.0977,4100.0
2012-10-26 13:00:00,27.16,27.18,27.1,27.16,7700.0,24.1155,24.1332,24.0622,24.1155,7700.0
2012-10-26 13:10:00,27.16,27.16,27.12,27.15,3800.0,24.1155,24.1155,24.08,24.1066,3800.0
2012-10-26 13:20:00,27.15,27.26,27.14,27.26,31400.0,24.1066,24.2043,24.0977,24.2043,31400.0
2012-10-26 13:30:00,27.26,27.34,27.25,27.33,14500.0,24.2043,24.2753,24.1954,24.2664,14500.0
2012-10-26 13:40:00,27.33,27.36,27.32,27.35,4300.0,24.2664,24.2931,24.2575,24.2842,4300.0
2012-10-26 13:50:00,27.34,27.35,27.32,27.34,4800.0,24.2753,24.2842,24.2575,24.2753,4800.0
2012-10-26 14:00:00,27.36,27.36,27.27,27.32,4800.0,24.2931,24.2931,24.2131,24.2575,4800.0
2012-10-26 14:10:00,27.32,27.35,27.29,27.32,6800.0,24.2575,24.2842,24.2309,24.2575,6800.0
2012-10-26 14:20:00,27.33,27.39,27.31,27.37,8900.0,24.2664,24.3197,24.2487,24.3019,8900.0
2012-10-26 14:30:00,27.37,27.48,27.37,27.47,21900.0,24.3019,24.3996,24.3019,24.3907,21900.0
2012-10-26 14:40:00,27.46,27.47,27.43,27.46,12200.0,24.3818,24.3907,24.3552,24.3818,12200.0
2012-10-26 14:50:00,27.44,27.51,27.44,27.5,15600.0,24.3641,24.4262,24.3641,24.4174,15600.0
2012-10-26 15:00:00,27.48,27.5,27.43,27.44,15200.0,24.3996,24.4174,24.3552,24.3641,15200.0
2012-10-26 15:10:00,27.45,27.51,27.45,27.5,19200.0,24.373,24.4262,24.373,24.4174,19200.0
2012-10-26 15:20:00,27.5,27.59,27.5,27.59,26800.0,24.4174,24.4973,24.4174,24.4973,26800.0
2012-10-26 15:30:00,27.59,27.62,27.49,27.49,33900.0,24.4973,24.5239,24.4085,24.4085,33900.0
2012-10-26 15:40:00,27.5,27.56,27.49,27.49,32000.0,24.4174,24.4706,24.4085,24.4085,32000.0
2012-10-26 15:50:00,27.49,27.61,27.48,27.55,71000.0,24.4085,24.515,24.3996,24.4618,71000.0
2012-10-31 09:30:00,27.51,28.04,27.45,27.81,29700.0,24.4262,24.8968,24.373,24.6926,29700.0
2012-10-31 09:40:00,27.76,27.85,27.61,27.85,30400.0,24.6482,24.7281,24.515,24.7281,30400.0
2012-10-31 09:50:00,27.81,27.81,27.6,27.61,20600.0,24.6926,24.6926,24.5062,24.515,20600.0
2012-10-31 10:00:00,27.6,27.72,27.58,27.59,16100.0,24.5062,24.6127,24.4884,24.4973,16100.0
2012-10-31 10:10:00,27.56,27.61,27.49,27.51,18200.0,24.4706,24.515,24.4085,24.4262,18200.0
2012-10-31 10:20:00,27.51,27.55,27.43,27.43,14000.0,24.4262,24.4618,24.3552,24.3552,14000.0
2012-10-31 10:30:00,27.44,27.46,27.3,27.31,12200.0,24.3641,24.3818,24.2398,24.2487,12200.0
2012-10-31 10:40:00,27.29,27.35,27.18,27.35,19800.0,24.2309,24.2842,24.1332,24.2842,19800.0
2012-10-31 10:50:00,27.33,27.5,27.2,27.38,26500.0,24.2664,24.4174,24.151,24.3108,26500.0
2012-10-31 11:00:00,27.38,27.45,27.33,27.36,14800.0,24.3108,24.373,24.2664,24.2931,14800.0
2012-10-31 11:10:00,27.36,27.38,27.31,27.34,6900.0,24.2931,24.3108,24.2487,24.2753,6900.0
2012-10-31 11:20:00,27.35,27.5,27.32,27.42,21900.0,24.2842,24.4174,24.2575,24.3463,21900.0
2012-10-31 11:30:00,27.42,27.58,27.42,27.49,8300.0,24.3463,24.4884,24.3463,24.4085,8300.0
2012-10-31 11:40:00,27.49,27.53,27.46,27.46,4300.0,24.4085,24.444,24.3818,24.3818,4300.0
2012-10-31 11:50:00,27.44,27.5,27.36,27.36,9900.0,24.3641,24.4174,24.2931,24.2931,9900.0
2012-10-31 12:00:00,27.37,27.37,27.24,27.25,13700.0,24.3019,24.3019,24.1865,24.1954,13700.0
2012-10-31 12:10:00,27.23,27.33,27.22,27.31,15800.0,24.1776,24.2664,24.1688,24.2487,15800.0
2012-10-31 12:20:00,27.3,27.31,27.18,27.24,24300.0,24.2398,24.2487,24.1332,24.1865,24300.0
2012-10-31 12:30:00,27.22,27.26,27.13,27.24,21300.0,24.1688,24.2043,24.0888,24.1865,21300.0
2012-10-31 12:40:00,27.24,27.24,27.1,27.13,14700.0,24.1865,24.1865,24.0622,24.0888,14700.0
2012-10-31 12:50:00,27.13,27.17,27.1,27.12,14200.0,24.0888,24.1244,24.0622,24.08,14200.0
2012-10-31 13:00:00,27.11,27.26,27.09,27.21,22400.0,24.0711,24.2043,24.0533,24.1599,22400.0
2012-10-31 13:10:00,27.19,27.26,27.18,27.26,5100.0,24.1421,24.2043,24.1332,24.2043,5100.0
2012-10-31 13:20:00,27.27,27.27,27.21,27.21,10400.0,24.2131,24.2131,24.1599,24.1599,10400.0
2012-10-31 13:30:00,27.22,27.22,27.12,27.12,17300.0,24.1688,24.1688,24.08,24.08,17300.0
2012-10-31 13:40:00,27.12,27.2,27.08,27.11,24400.0,24.08,24.151,24.0444,24.0711,24400.0
2012-10-31 13:50:00,27.1,27.17,27.1,27.15,6900.0,24.0622,24.1244,24.0622,24.1066,6900.0
2012-10-31 14:00:00,27.13,27.2,27.13,27.18,6600.0,24.0888,24.151,24.0888,24.1332,6600.0
2012-10-31 14:10:00,27.18,27.18,27.1,27.13,21900.0,24.1332,24.1332,24.0622,24.0888,21900.0
2012-10-31 14:20:00,27.13,27.13,27.1,27.11,8400.0,24.0888,24.0888,24.0622,24.0711,8400.0
2012-10-31 14:30:00,27.12,27.15,27.11,27.14,8400.0,24.08,24.1066,24.0711,24.0977,8400.0
2012-10-31 14:40:00,27.15,27.17,27.1,27.13,15100.0,24.1066,24.1244,24.0622,24.0888,15100.0
2012-10-31 14:50:00,27.14,27.15,27.1,27.11,15100.0,24.0977,24.1066,24.0622,24.0711,15100.0
2012-10-31 15:00:00,27.11,27.12,27.08,27.11,51800.0,24.0711,24.08,24.0444,24.0711,51800.0
2012-10-31 15:10:00,27.1,27.19,27.08,27.18,24600.0,24.0622,24.1421,24.0444,24.1332,24600.0
2012-10-31 15:20:00,27.18,27.19,27.12,27.17,12200.0,24.1332,24.1421,24.08,24.1244,12200.0
2012-10-31 15:30:00,27.17,27.17,27.02,27.06,32300.0,24.1244,24.1244,23.9912,24.0267,32300.0
2012-10-31 15:40:00,27.07,27.07,26.92,26.99,48300.0,24.0356,24.0356,23.9024,23.9645,48300.0
2012-10-31 15:50:00,27.0,27.02,26.9,26.95,87900.0,23.9734,23.9912,23.8846,23.929,87900.0
2012-11-01 09:30:00,27.32,27.32,26.79,26.99,27700.0,24.2575,24.2575,23.787,23.9645,27700.0
2012-11-01 09:40:00,27.07,27.18,27.0,27.16,17300.0,24.0356,24.1332,23.9734,24.1155,17300.0
2012-11-01 09:50:00,27.14,27.28,27.13,27.15,14300.0,24.0977,24.222,24.0888,24.1066,14300.0
2012-11-01 10:00:00,27.2,27.44,27.2,27.37,26900.0,24.151,24.3641,24.151,24.3019,26900.0
2012-11-01 10:10:00,27.37,27.42,27.3,27.35,45000.0,24.3019,24.3463,24.2398,24.2842,45000.0
2012-11-01 10:20:00,27.38,27.41,27.35,27.35,27300.0,24.3108,24.3375,24.2842,24.2842,27300.0
2012-11-01 10:30:00,27.38,27.42,27.35,27.41,27600.0,24.3108,24.3463,24.2842,24.3375,27600.0
2012-11-01 10:40:00,27.43,27.49,27.42,27.48,30400.0,24.3552,24.4085,24.3463,24.3996,30400.0
2012-11-01 10:50:00,27.49,27.55,27.48,27.52,18500.0,24.4085,24.4618,24.3996,24.4351,18500.0
2012-11-01 11:00:00,27.51,27.61,27.49,27.55,32700.0,24.4262,24.515,24.4085,24.4618,32700.0
2012-11-01 11:10:00,27.57,27.6,27.49,27.55,15700.0,24.4795,24.5062,24.4085,24.4618,15700.0
2012-11-01 11:20:00,27.55,27.59,27.54,27.55,34400.0,24.4618,24.4973,24.4529,24.4618,34400.0
2012-11-01 11:30:00,27.55,27.57,27.53,27.56,15700.0,24.4618,24.4795,24.444,24.4706,15700.0
2012-11-01 11:40:00,27.57,27.62,27.56,27.61,18900.0,24.4795,24.5239,24.4706,24.515,18900.0
2012-11-01 11:50:00,27.6,27.75,27.6,27.74,20300.0,24.5062,24.6393,24.5062,24.6305,20300.0
2012-11-01 12:00:00,27.73,27.74,27.61,27.68,17900.0,24.6216,24.6305,24.515,24.5772,17900.0
2012-11-01 12:10:00,27.69,27.75,27.69,27.75,14600.0,24.5861,24.6393,24.5861,24.6393,14600.0
2012-11-01 12:20:00,27.74,27.78,27.68,27.77,15700.0,24.6305,24.666,24.5772,24.6571,15700.0
2012-11-01 12:30:00,27.78,27.78,27.61,27.64,18900.0,24.666,24.666,24.515,24.5417,18900.0
2012-11-01 12:40:00,27.65,27.67,27.57,27.64,10900.0,24.5505,24.5683,24.4795,24.5417,10900.0
2012-11-01 12:50:00,27.63,27.68,27.61,27.63,17200.0,24.5328,24.5772,24.515,24.5328,17200.0
2012-11-01 13:00:00,27.62,27.62,27.54,27.56,23700.0,24.5239,24.5239,24.4529,24.4706,23700.0
2012-11-01 13:10:00,27.58,27.69,27.58,27.67,14200.0,24.4884,24.5861,24.4884,24.5683,14200.0
2012-11-01 13:20:00,27.67,27.7,27.62,27.7,15600.0,24.5683,24.5949,24.5239,24.5949,15600.0
2012-11-01 13:30:00,27.69,27.7,27.61,27.64,18700.0,24.5861,24.5949,24.515,24.5417,18700.0
2012-11-01 13:40:00,27.64,27.65,27.58,27.61,14600.0,24.5417,24.5505,24.4884,24.515,14600.0
2012-11-01 13:50:00,27.61,27.61,27.33,27.43,57300.0,24.515,24.515,24.2664,24.3552,57300.0
2012-11-01 14:00:00,27.43,27.68,27.43,27.68,41400.0,24.3552,24.5772,24.3552,24.5772,41400.0
2012-11-01 14:10:00,27.68,27.71,27.59,27.61,32000.0,24.5772,24.6038,24.4973,24.515,32000.0
2012-11-01 14:20:00,27.63,27.69,27.63,27.69,13600.0,24.5328,24.5861,24.5328,24.5861,13600.0
2012-11-01 14:30:00,27.69,27.77,27.68,27.69,18500.0,24.5861,24.6571,24.5772,24.5861,18500.0
2012-11-01 14:40:00,27.69,27.74,27.66,27.74,14400.0,24.5861,24.6305,24.5594,24.6305,14400.0
2012-11-01 14:50:00,27.73,27.8,27.71,27.79,12100.0,24.6216,24.6837,24.6038,24.6749,12100.0
2012-11-01 15:00:00,27.77,27.78,27.73,27.76,18400.0,24.6571,24.666,24.6216,24.6482,18400.0
2012-11-01 15:10:00,27.76,27.76,27.7,27.73,19300.0,24.6482,24.6482,24.5949,24.6216,19300.0
2012-11-01 15:20:00,27.72,27.77,27.72,27.77,21100.0,24.6127,24.6571,24.6127,24.6571,21100.0
2012-11-01 15:30:00,27.76,27.77,27.63,27.63,25400.0,24.6482,24.6571,24.5328,24.5328,25400.0
2012-11-01 15:40:00,27.63,27.74,27.63,27.73,47600.0,24.5328,24.6305,24.5328,24.6216,47600.0
2012-11-01 15:50:00,27.74,27.75,27.6,27.74,160000.0,24.6305,24.6393,24.5062,24.6305,160000.0
2012-11-02 09:30:00,27.82,27.82,27.54,27.6,13800.0,24.7015,24.7015,24.4529,24.5062,13800.0
2012-11-02 09:40:00,27.59,27.61,27.36,27.38,17100.0,24.4973,24.515,24.2931,24.3108,17100.0
2012-11-02 09:50:00,27.37,27.38,27.2,27.24,34400.0,24.3019,24.3108,24.151,24.1865,34400.0
2012-11-02 10:00:00,27.25,27.25,27.04,27.11,42200.0,24.1954,24.1954,24.0089,24.0711,42200.0
2012-11-02 10:10:00,27.11,27.13,27.03,27.09,15700.0,24.0711,24.0888,24.0,24.0533,15700.0
2012-11-02 10:20:00,27.09,27.12,27.06,27.07,9500.0,24.0533,24.08,24.0267,24.0356,9500.0
2012-11-02 10:30:00,27.08,27.23,27.08,27.17,7200.0,24.0444,24.1776,24.0444,24.1244,7200.0
2012-11-02 10:40:00,27.21,27.21,27.12,27.18,7000.0,24.1599,24.1599,24.08,24.1332,7000.0
2012-11-02 10:50:00,27.22,27.28,27.21,27.23,4600.0,24.1688,24.222,24.1599,24.1776,4600.0
2012-11-02 11:00:00,27.21,27.29,27.19,27.28,8400.0,24.1599,24.2309,24.1421,24.222,8400.0
2012-11-02 11:10:00,27.27,27.27,27.22,27.23,17700.0,24.2131,24.2131,24.1688,24.1776,17700.0
2012-11-02 11:20:00,27.23,27.25,27.23,27.23,4800.0,24.1776,24.1954,24.1776,24.1776,4800.0
2012-11-02 11:30:00,27.24,27.29,27.24,27.29,5100.0,24.1865,24.2309,24.1865,24.2309,5100.0
2012-11-02 11:40:00,27.23,27.28,27.18,27.19,5100.0,24.1776,24.222,24.1332,24.1421,5100.0
2012-11-02 11:50:00,27.19,27.24,27.18,27.19,3600.0,24.1421,24.1865,24.1332,24.1421,3600.0
2012-11-02 12:00:00,27.18,27.19,27.11,27.11,11000.0,24.1332,24.1421,24.0711,24.0711,11000.0
2012-11-02 12:10:00,27.13,27.15,27.12,27.14,8800.0,24.0888,24.1066,24.08,24.0977,8800.0
2012-11-02 12:20:00,27.16,27.18,27.14,27.16,9200.0,24.1155,24.1332,24.0977,24.1155,9200.0
2012-11-02 12:30:00,27.16,27.18,27.13,27.14,10600.0,24.1155,24.1332,24.0888,24.0977,10600.0
2012-11-02 12:40:00,27.15,27.16,27.14,27.15,5200.0,24.1066,24.1155,24.0977,24.1066,5200.0
2012-11-02 12:50:00,27.16,27.18,27.11,27.11,9300.0,24.1155,24.1332,24.0711,24.0711,9300.0
2012-11-02 13:00:00,27.11,27.15,27.07,27.1,19600.0,24.0711,24.1066,24.0356,24.0622,19600.0
2012-11-02 13:10:00,27.1,27.14,27.05,27.13,9500.0,24.0622,24.0977,24.0178,24.0888,9500.0
2012-11-02 13:20:00,27.13,27.14,27.11,27.12,5900.0,24.0888,24.0977,24.0711,24.08,5900.0
2012-11-02 13:30:00,27.12,27.14,26.99,26.99,31400.0,24.08,24.0977,23.9645,23.9645,31400.0
2012-11-02 13:40:00,26.98,26.99,26.91,26.94,28100.0,23.9557,23.9645,23.8935,23.9201,28100.0
2012-11-02 13:50:00,26.94,26.95,26.89,26.93,15600.0,23.9201,23.929,23.8757,23.9113,15600.0
2012-11-02 14:00:00,26.94,26.97,26.92,26.93,23800.0,23.9201,23.9468,23.9024,23.9113,23800.0
2012-11-02 14:10:00,26.94,27.0,26.94,27.0,21100.0,23.9201,23.9734,23.9201,23.9734,21100.0
2012-11-02 14:20:00,27.0,27.0,26.98,27.0,30400.0,23.9734,23.9734,23.9557,23.9734,30400.0
2012-11-02 14:30:00,27.0,27.02,26.98,27.0,85700.0,23.9734,23.9912,23.9557,23.9734,85700.0
2012-11-02 14:40:00,27.01,27.03,26.93,26.98,47300.0,23.9823,24.0,23.9113,23.9557,47300.0
2012-11-02 14:50:00,27.0,27.0,26.98,26.98,12200.0,23.9734,23.9734,23.9557,23.9557,12200.0
2012-11-02 15:00:00,26.99,27.01,26.98,27.0,42400.0,23.9645,23.9823,23.9557,23.9734,42400.0
2012-11-02 15:10:00,26.98,27.02,26.97,26.98,46100.0,23.9557,23.9912,23.9468,23.9557,46100.0
2012-11-02 15:20:00,26.98,27.0,26.96,26.98,30800.0,23.9557,23.9734,23.9379,23.9557,30800.0
2012-11-02 15:30:00,26.98,27.0,26.96,26.97,41900.0,23.9557,23.9734,23.9379,23.9468,41900.0
2012-11-02 15:40:00,26.97,27.0,26.93,26.95,46800.0,23.9468,23.9734,23.9113,23.929,46800.0
2012-11-02 15:50:00,26.95,26.97,26.88,26.88,64100.0,23.929,23.9468,23.8669,23.8669,64100.0
2012-11-05 09:30:00,26.92,26.96,26.76,26.93,55300.0,23.9024,23.9379,23.7603,23.9113,55300.0
2012-11-05 09:40:00,26.91,26.97,26.83,26.94,41300.0,23.8935,23.9468,23.8225,23.9201,41300.0
2012-11-05 09:50:00,26.94,27.02,26.91,27.01,49500.0,23.9201,23.9912,23.8935,23.9823,49500.0
2012-11-05 10:00:00,27.01,27.05,26.96,26.98,13900.0,23.9823,24.0178,23.9379,23.9557,13900.0
2012-11-05 10:10:00,27.01,27.09,26.99,27.05,18700.0,23.9823,24.0533,23.9645,24.0178,18700.0
2012-11-05 10:20:00,27.11,27.17,27.08,27.09,7600.0,24.0711,24.1244,24.0444,24.0533,7600.0
2012-11-05 10:30:00,27.09,27.18,27.09,27.18,10700.0,24.0533,24.1332,24.0533,24.1332,10700.0
2012-11-05 10:40:00,27.2,27.24,27.17,27.21,7800.0,24.151,24.1865,24.1244,24.1599,7800.0
2012-11-05 10:50:00,27.22,27.28,27.21,27.21,4100.0,24.1688,24.222,24.1599,24.1599,4100.0
2012-11-05 11:00:00,27.25,27.34,27.24,27.33,12800.0,24.1954,24.2753,24.1865,24.2664,12800.0
2012-11-05 11:10:00,27.33,27.33,27.24,27.28,12400.0,24.2664,24.2664,24.1865,24.222,12400.0
2012-11-05 11:20:00,27.27,27.29,27.21,27.24,11400.0,24.2131,24.2309,24.1599,24.1865,11400.0
2012-11-05 11:30:00,27.22,27.27,27.2,27.2,5800.0,24.1688,24.2131,24.151,24.151,5800.0
2012-11-05 11:40:00,27.21,27.22,27.14,27.16,7600.0,24.1599,24.1688,24.0977,24.1155,7600.0
2012-11-05 11:50:00,27.17,27.19,27.16,27.18,2600.0,24.1244,24.1421,24.1155,24.1332,2600.0
2012-11-05 12:00:00,27.18,27.24,27.18,27.22,4100.0,24.1332,24.1865,24.1332,24.1688,4100.0
2012-11-05 12:10:00,27.22,27.22,27.17,27.17,7800.0,24.1688,24.1688,24.1244,24.1244,7800.0
2012-11-05 12:20:00,27.18,27.18,27.14,27.16,4400.0,24.1332,24.1332,24.0977,24.1155,4400.0
2012-11-05 12:30:00,27.15,27.16,27.14,27.16,2800.0,24.1066,24.1155,24.0977,24.1155,2800.0
2012-11-05 12:40:00,27.15,27.16,27.12,27.13,5900.0,24.1066,24.1155,24.08,24.0888,5900.0
2012-11-05 12:50:00,27.13,27.14,27.1,27.13,9900.0,24.0888,24.0977,24.0622,24.0888,9900.0
2012-11-05 13:00:00,27.14,27.16,27.12,27.13,6000.0,24.0977,24.1155,24.08,24.0888,6000.0
2012-11-05 13:10:00,27.14,27.16,27.13,27.15,6200.0,24.0977,24.1155,24.0888,24.1066,6200.0
2012-11-05 13:20:00,27.15,27.2,27.14,27.16,5400.0,24.1066,24.151,24.0977,24.1155,5400.0
2012-11-05 13:30:00,27.15,27.21,27.13,27.2,3900.0,24.1066,24.1599,24.0888,24.151,3900.0
2012-11-05 13:40:00,27.19,27.21,27.14,27.17,22400.0,24.1421,24.1599,24.0977,24.1244,22400.0
2012-11-05 13:50:00,27.14,27.16,27.13,27.15,3700.0,24.0977,24.1155,24.0888,24.1066,3700.0
2012-11-05 14:00:00,27.15,27.15,27.1,27.12,14800.0,24.1066,24.1066,24.0622,24.08,14800.0
2012-11-05 14:10:00,27.13,27.16,27.11,27.12,21300.0,24.0888,24.1155,24.0711,24.08,21300.0
2012-11-05 14:20:00,27.12,27.15,27.1,27.12,10900.0,24.08,24.1066,24.0622,24.08,10900.0
2012-11-05 14:30:00,27.12,27.13,27.04,27.08,30700.0,24.08,24.0888,24.0089,24.0444,30700.0
2012-11-05 14:40:00,27.09,27.18,27.08,27.1,11400.0,24.0533,24.1332,24.0444,24.0622,11400.0
2012-11-05 14:50:00,27.12,27.14,27.06,27.07,9000.0,24.08,24.0977,24.0267,24.0356,9000.0
2012-11-05 15:00:00,27.05,27.17,27.05,27.14,17500.0,24.0178,24.1244,24.0178,24.0977,17500.0
2012-11-05 15:10:00,27.13,27.16,27.0,27.02,24600.0,24.0888,24.1155,23.9734,23.9912,24600.0
2012-11-05 15:20:00,27.03,27.06,27.01,27.04,16600.0,24.0,24.0267,23.9823,24.0089,16600.0
2012-11-05 15:30:00,27.04,27.12,26.99,27.1,27900.0,24.0089,24.08,23.9645,24.0622,27900.0
2012-11-05 15:40:00,27.09,27.14,27.01,27.07,27500.0,24.0533,24.0977,23.9823,24.0356,27500.0
2012-11-05 15:50:00,27.07,27.25,27.06,27.22,74400.0,24.0356,24.1954,24.0267,24.1688,74400.0
2012-11-06 09:30:00,25.95,26.15,25.45,26.0,337300.0,23.0411,23.2187,22.5972,23.0855,337300.0
2012-11-06 09:40:00,25.96,26.31,25.91,26.2,135600.0,23.05,23.3608,23.0056,23.2631,135600.0
2012-11-06 09:50:00,26.21,26.48,26.17,26.23,250600.0,23.272,23.5117,23.2365,23.2897,250600.0
2012-11-06 10:00:00,26.25,26.25,25.95,26.06,130000.0,23.3075,23.3075,23.0411,23.1388,130000.0
2012-11-06 10:10:00,26.08,26.1,25.98,26.0,157000.0,23.1565,23.1743,23.0677,23.0855,157000.0
2012-11-06 10:20:00,26.01,26.11,25.99,26.11,68000.0,23.0944,23.1832,23.0766,23.1832,68000.0
2012-11-06 10:30:00,26.07,26.15,26.05,26.14,43700.0,23.1477,23.2187,23.1299,23.2098,43700.0
2012-11-06 10:40:00,26.14,26.19,26.1,26.16,86700.0,23.2098,23.2542,23.1743,23.2276,86700.0
2012-11-06 10:50:00,26.18,26.21,26.14,26.19,80200.0,23.2453,23.272,23.2098,23.2542,80200.0
2012-11-06 11:00:00,26.19,26.21,25.75,26.16,59400.0,23.2542,23.272,22.8635,23.2276,59400.0
2012-11-06 11:10:00,26.16,26.17,25.93,26.01,26600.0,23.2276,23.2365,23.0234,23.0944,26600.0
2012-11-06 11:20:00,26.0,26.06,25.96,26.01,211800.0,23.0855,23.1388,23.05,23.0944,211800.0
2012-11-06 11:30:00,26.01,26.02,25.95,26.0,67700.0,23.0944,23.1033,23.0411,23.0855,67700.0
2012-11-06 11:40:00,26.0,26.01,25.64,25.76,162000.0,23.0855,23.0944,22.7659,22.8724,162000.0
2012-11-06 11:50:00,25.77,26.0,25.74,25.93,70400.0,22.8813,23.0855,22.8547,23.0234,70400.0
2012-11-06 12:00:00,25.95,25.99,25.88,25.89,32300.0,23.0411,23.0766,22.979,22.9878,32300.0
2012-11-06 12:10:00,25.9,25.99,25.9,25.95,56600.0,22.9967,23.0766,22.9967,23.0411,56600.0
2012-11-06 12:20:00,25.96,25.99,25.79,25.88,256200.0,23.05,23.0766,22.899,22.979,256200.0
2012-11-06 12:30:00,25.89,25.95,25.76,25.79,40100.0,22.9878,23.0411,22.8724,22.899,40100.0
2012-11-06 12:40:00,25.79,25.9,25.62,25.63,82300.0,22.899,22.9967,22.7481,22.757,82300.0
2012-11-06 12:50:00,25.64,25.68,25.54,25.65,116400.0,22.7659,22.8014,22.6771,22.7747,116400.0
2012-11-06 13:00:00,25.62,25.7,25.59,25.61,57500.0,22.7481,22.8191,22.7215,22.7392,57500.0
2012-11-06 13:10:00,25.62,25.75,25.56,25.59,93100.0,22.7481,22.8635,22.6948,22.7215,93100.0
2012-11-06 13:20:00,25.59,25.63,25.52,25.58,37700.0,22.7215,22.757,22.6593,22.7126,37700.0
2012-11-06 13:30:00,25.58,25.67,25.55,25.65,122700.0,22.7126,22.7925,22.686,22.7747,122700.0
2012-11-06 13:40:00,25.65,25.73,25.6,25.67,85100.0,22.7747,22.8458,22.7303,22.7925,85100.0
2012-11-06 13:50:00,25.67,25.68,25.51,25.55,81300.0,22.7925,22.8014,22.6504,22.686,81300.0
2012-11-06 14:00:00,25.57,25.58,25.35,25.37,62400.0,22.7037,22.7126,22.5084,22.5261,62400.0
2012-11-06 14:10:00,25.38,25.48,25.37,25.43,95900.0,22.535,22.6238,22.5261,22.5794,95900.0
2012-11-06 14:20:00,25.44,25.44,25.3,25.38,98700.0,22.5883,22.5883,22.464,22.535,98700.0
2012-11-06 14:30:00,25.38,25.48,25.34,25.45,90500.0,22.535,22.6238,22.4995,22.5972,90500.0
2012-11-06 14:40:00,25.44,25.58,25.44,25.52,62400.0,22.5883,22.7126,22.5883,22.6593,62400.0
2012-11-06 14:50:00,25.51,25.71,25.51,25.7,187900.0,22.6504,22.828,22.6504,22.8191,187900.0
2012-11-06 15:00:00,25.7,25.7,25.5,25.63,96000.0,22.8191,22.8191,22.6416,22.757,96000.0
2012-11-06 15:10:00,25.63,25.71,25.63,25.69,68500.0,22.757,22.828,22.757,22.8103,68500.0
2012-11-06 15:20:00,25.68,25.81,25.68,25.78,149500.0,22.8014,22.9168,22.8014,22.8902,149500.0
2012-11-06 15:30:00,25.79,25.81,25.71,25.8,195000.0,22.899,22.9168,22.828,22.9079,195000.0
2012-11-06 15:40:00,25.8,25.91,25.75,25.9,175600.0,22.9079,23.0056,22.8635,22.9967,175600.0
2012-11-06 15:50:00,25.9,26.11,25.87,26.11,290500.0,22.9967,23.1832,22.9701,23.1832,290500.0
2012-11-07 09:30:00,25.95,26.09,25.62,26.09,26000.0,23.0411,23.1654,22.7481,23.1654,26000.0
2012-11-07 09:40:00,26.03,26.15,25.97,26.09,99000.0,23.1121,23.2187,23.0589,23.1654,99000.0
2012-11-07 09:50:00,26.06,26.18,26.02,26.15,36700.0,23.1388,23.2453,23.1033,23.2187,36700.0
2012-11-07 10:00:00,26.12,26.14,26.02,26.09,92800.0,23.1921,23.2098,23.1033,23.1654,92800.0
2012-11-07 10:10:00,26.09,26.11,26.02,26.05,42600.0,23.1654,23.1832,23.1033,23.1299,42600.0
2012-11-07 10:20:00,26.04,26.09,26.02,26.06,76800.0,23.121,23.1654,23.1033,23.1388,76800.0
2012-11-07 10:30:00,26.05,26.12,26.01,26.1,43600.0,23.1299,23.1921,23.0944,23.1743,43600.0
2012-11-07 10:40:00,26.1,26.1,26.0,26.02,110100.0,23.1743,23.1743,23.0855,23.1033,110100.0
2012-11-07 10:50:00,26.03,26.03,25.96,25.99,109100.0,23.1121,23.1121,23.05,23.0766,109100.0
2012-11-07 11:00:00,25.99,26.02,25.98,25.99,26500.0,23.0766,23.1033,23.0677,23.0766,26500.0
2012-11-07 11:10:00,25.99,25.99,25.84,25.9,32900.0,23.0766,23.0766,22.9434,22.9967,32900.0
2012-11-07 11:20:00,25.91,25.94,25.81,25.84,57000.0,23.0056,23.0322,22.9168,22.9434,57000.0
2012-11-07 11:30:00,25.85,25.85,25.71,25.73,23700.0,22.9523,22.9523,22.828,22.8458,23700.0
2012-11-07 11:40:00,25.73,25.87,25.71,25.78,24100.0,22.8458,22.9701,22.828,22.8902,24100.0
2012-11-07 11:50:00,25.78,25.81,25.77,25.79,20100.0,22.8902,22.9168,22.8813,22.899,20100.0
2012-11-07 12:00:00,25.79,25.86,25.79,25.83,29900.0,22.899,22.9612,22.899,22.9346,29900.0
2012-11-07 12:10:00,25.82,25.83,25.74,25.77,33600.0,22.9257,22.9346,22.8547,22.8813,33600.0
2012-11-07 12:20:00,25.75,25.78,25.7,25.7,30700.0,22.8635,22.8902,22.8191,22.8191,30700.0
2012-11-07 12:30:00,25.68,25.72,25.67,25.67,22800.0,22.8014,22.8369,22.7925,22.7925,22800.0
2012-11-07 12:40:00,25.67,25.76,25.66,25.75,42800.0,22.7925,22.8724,22.7836,22.8635,42800.0
2012-11-07 12:50:00,25.76,25.96,25.76,25.94,28800.0,22.8724,23.05,22.8724,23.0322,28800.0
2012-11-07 13:00:00,25.94,25.98,25.91,25.92,22000.0,23.0322,23.0677,23.0056,23.0145,22000.0
2012-11-07 13:10:00,25.91,25.92,25.86,25.87,18900.0,23.0056,23.0145,22.9612,22.9701,18900.0
2012-11-07 13:20:00,25.86,25.9,25.86,25.88,25900.0,22.9612,22.9967,22.9612,22.979,25900.0
2012-11-07 13:30:00,25.89,25.99,25.89,25.99,22600.0,22.9878,23.0766,22.9878,23.0766,22600.0
2012-11-07 13:40:00,25.98,26.01,25.97,25.98,21700.0,23.0677,23.0944,23.0589,23.0677,21700.0
2012-11-07 13:50:00,25.99,26.0,25.87,25.91,31200.0,23.0766,23.0855,22.9701,23.0056,31200.0
2012-11-07 14:00:00,25.91,25.96,25.91,25.96,42800.0,23.0056,23.05,23.0056,23.05,42800.0
2012-11-07 14:10:00,25.96,26.01,25.94,26.0,138400.0,23.05,23.0944,23.0322,23.0855,138400.0
2012-11-07 14:20:00,26.0,26.07,25.99,26.04,38100.0,23.0855,23.1477,23.0766,23.121,38100.0
2012-11-07 14:30:00,26.04,26.07,26.01,26.06,45100.0,23.121,23.1477,23.0944,23.1388,45100.0
2012-11-07 14:40:00,26.05,26.08,26.01,26.03,36800.0,23.1299,23.1565,23.0944,23.1121,36800.0
2012-11-07 14:50:00,26.04,26.07,26.02,26.05,49100.0,23.121,23.1477,23.1033,23.1299,49100.0
2012-11-07 15:00:00,26.06,26.09,26.03,26.03,29100.0,23.1388,23.1654,23.1121,23.1121,29100.0
2012-11-07 15:10:00,26.03,26.05,26.01,26.03,37900.0,23.1121,23.1299,23.0944,23.1121,37900.0
2012-11-07 15:20:00,26.03,26.11,26.02,26.07,42800.0,23.1121,23.1832,23.1033,23.1477,42800.0
2012-11-07 15:30:00,26.06,26.07,26.03,26.05,35900.0,23.1388,23.1477,23.1121,23.1299,35900.0
2012-11-07 15:40:00,26.06,26.12,26.04,26.11,90600.0,23.1388,23.1921,23.121,23.1832,90600.0
2012-11-07 15:50:00,26.1,26.18,26.08,26.11,102900.0,23.1743,23.2453,23.1565,23.1832,102900.0
2012-11-08 09:30:00,26.22,26.45,26.19,26.34,21100.0,23.2808,23.4851,23.2542,23.3874,21100.0
2012-11-08 09:40:00,26.35,26.39,26.26,26.33,118100.0,23.3963,23.4318,23.3164,23.3785,118100.0
2012-11-08 09:50:00,26.32,26.38,26.3,26.38,8900.0,23.3696,23.4229,23.3519,23.4229,8900.0
2012-11-08 10:00:00,26.37,26.37,26.26,26.27,56600.0,23.414,23.414,23.3164,23.3252,56600.0
2012-11-08 10:10:00,26.28,26.36,26.27,26.3,15600.0,23.3341,23.4052,23.3252,23.3519,15600.0
2012-11-08 10:20:00,26.33,26.36,26.25,26.36,16300.0,23.3785,23.4052,23.3075,23.4052,16300.0
2012-11-08 10:30:00,26.35,26.38,26.29,26.29,7700.0,23.3963,23.4229,23.343,23.343,7700.0
2012-11-08 10:40:00,26.29,26.32,26.21,26.27,7100.0,23.343,23.3696,23.272,23.3252,7100.0
2012-11-08 10:50:00,26.27,26.3,26.23,26.29,11900.0,23.3252,23.3519,23.2897,23.343,11900.0
2012-11-08 11:00:00,26.29,26.31,26.24,26.3,7800.0,23.343,23.3608,23.2986,23.3519,7800.0
2012-11-08 11:10:00,26.28,26.28,26.24,26.28,6000.0,23.3341,23.3341,23.2986,23.3341,6000.0
2012-11-08 11:20:00,26.26,26.3,26.25,26.26,7900.0,23.3164,23.3519,23.3075,23.3164,7900.0
2012-11-08 11:30:00,26.26,26.3,26.23,26.25,62900.0,23.3164,23.3519,23.2897,23.3075,62900.0
2012-11-08 11:40:00,26.25,26.33,26.24,26.31,7600.0,23.3075,23.3785,23.2986,23.3608,7600.0
2012-11-08 11:50:00,26.32,26.33,26.28,26.29,15800.0,23.3696,23.3785,23.3341,23.343,15800.0
2012-11-08 12:00:00,26.29,26.32,26.28,26.3,18100.0,23.343,23.3696,23.3341,23.3519,18100.0
2012-11-08 12:10:00,26.32,26.32,26.25,26.25,8200.0,23.3696,23.3696,23.3075,23.3075,8200.0
2012-11-08 12:20:00,26.25,26.31,26.25,26.3,12700.0,23.3075,23.3608,23.3075,23.3519,12700.0
2012-11-08 12:30:00,26.29,26.29,26.25,26.27,5400.0,23.343,23.343,23.3075,23.3252,5400.0
2012-11-08 12:40:00,26.27,26.29,26.23,26.24,9600.0,23.3252,23.343,23.2897,23.2986,9600.0
2012-11-08 12:50:00,26.23,26.24,26.17,26.2,7100.0,23.2897,23.2986,23.2365,23.2631,7100.0
2012-11-08 13:00:00,26.19,26.25,26.19,26.24,3500.0,23.2542,23.3075,23.2542,23.2986,3500.0
2012-11-08 13:10:00,26.23,26.23,26.18,26.18,67000.0,23.2897,23.2897,23.2453,23.2453,67000.0
2012-11-08 13:20:00,26.18,26.19,26.08,26.13,12900.0,23.2453,23.2542,23.1565,23.2009,12900.0
2012-11-08 13:30:00,26.13,26.17,26.09,26.17,6500.0,23.2009,23.2365,23.1654,23.2365,6500.0
2012-11-08 13:40:00,26.17,26.19,26.14,26.17,14900.0,23.2365,23.2542,23.2098,23.2365,14900.0
2012-11-08 13:50:00,26.2,26.25,26.17,26.24,10600.0,23.2631,23.3075,23.2365,23.2986,10600.0
2012-11-08 14:00:00,26.24,26.25,26.2,26.22,7100.0,23.2986,23.3075,23.2631,23.2808,7100.0
2012-11-08 14:10:00,26.22,26.29,26.2,26.27,49600.0,23.2808,23.343,23.2631,23.3252,49600.0
2012-11-08 14:20:00,26.28,26.3,26.27,26.29,19200.0,23.3341,23.3519,23.3252,23.343,19200.0
2012-11-08 14:30:00,26.28,26.28,26.21,26.23,41000.0,23.3341,23.3341,23.272,23.2897,41000.0
2012-11-08 14:40:00,26.23,26.26,26.16,26.25,32700.0,23.2897,23.3164,23.2276,23.3075,32700.0
2012-11-08 14:50:00,26.25,26.26,26.2,26.21,19700.0,23.3075,23.3164,23.2631,23.272,19700.0
2012-11-08 15:00:00,26.21,26.26,26.19,26.25,31800.0,23.272,23.3164,23.2542,23.3075,31800.0
2012-11-08 15:10:00,26.25,26.26,26.2,26.24,26500.0,23.3075,23.3164,23.2631,23.2986,26500.0
2012-11-08 15:20:00,26.23,26.37,26.21,26.28,65700.0,23.2897,23.414,23.272,23.3341,65700.0
2012-11-08 15:30:00,26.28,26.31,26.26,26.29,75100.0,23.3341,23.3608,23.3164,23.343,75100.0
2012-11-08 15:40:00,26.3,26.31,26.23,26.27,70900.0,23.3519,23.3608,23.2897,23.3252,70900.0
2012-11-08 15:50:00,26.27,26.29,26.19,26.21,51200.0,23.3252,23.343,23.2542,23.272,51200.0
2012-11-09 09:30:00,26.18,26.32,26.12,26.28,21600.0,23.2453,23.3696,23.1921,23.3341,21600.0
2012-11-09 09:40:00,26.29,26.31,26.19,26.29,35400.0,23.343,23.3608,23.2542,23.343,35400.0
2012-11-09 09:50:00,26.29,26.29,26.1,26.16,20000.0,23.343,23.343,23.1743,23.2276,20000.0
2012-11-09 10:00:00,26.16,26.26,26.15,26.25,6400.0,23.2276,23.3164,23.2187,23.3075,6400.0
2012-11-09 10:10:00,26.24,26.29,26.2,26.2,14200.0,23.2986,23.343,23.2631,23.2631,14200.0
2012-11-09 10:20:00,26.21,26.25,26.21,26.23,5400.0,23.272,23.3075,23.272,23.2897,5400.0
2012-11-09 10:30:00,26.23,26.25,26.21,26.23,8500.0,23.2897,23.3075,23.272,23.2897,8500.0
2012-11-09 10:40:00,26.21,26.27,26.17,26.17,22000.0,23.272,23.3252,23.2365,23.2365,22000.0
2012-11-09 10:50:00,26.16,26.26,26.14,26.18,23200.0,23.2276,23.3164,23.2098,23.2453,23200.0
2012-11-09 11:00:00,26.19,26.25,26.19,26.24,14400.0,23.2542,23.3075,23.2542,23.2986,14400.0
2012-11-09 11:10:00,26.24,26.28,26.21,26.25,27100.0,23.2986,23.3341,23.272,23.3075,27100.0
2012-11-09 11:20:00,26.24,26.25,26.18,26.25,19000.0,23.2986,23.3075,23.2453,23.3075,19000.0
2012-11-09 11:30:00,26.27,26.34,26.24,26.34,13100.0,23.3252,23.3874,23.2986,23.3874,13100.0
2012-11-09 11:40:00,26.32,26.36,26.28,26.31,7800.0,23.3696,23.4052,23.3341,23.3608,7800.0
2012-11-09 11:50:00,26.32,26.36,26.3,26.34,16000.0,23.3696,23.4052,23.3519,23.3874,16000.0
2012-11-09 12:00:00,26.34,26.36,26.32,26.33,15500.0,23.3874,23.4052,23.3696,23.3785,15500.0
2012-11-09 12:10:00,26.33,26.37,26.33,26.36,12700.0,23.3785,23.414,23.3785,23.4052,12700.0
2012-11-09 12:20:00,26.35,26.37,26.33,26.34,12500.0,23.3963,23.414,23.3785,23.3874,12500.0
2012-11-09 12:30:00,26.34,26.38,26.33,26.34,14800.0,23.3874,23.4229,23.3785,23.3874,14800.0
2012-11-09 12:40:00,26.35,26.45,26.32,26.45,25600.0,23.3963,23.4851,23.3696,23.4851,25600.0
2012-11-09 12:50:00,26.45,26.45,26.37,26.39,6900.0,23.4851,23.4851,23.414,23.4318,6900.0
2012-11-09 13:00:00,26.39,26.42,26.38,26.41,8000.0,23.4318,23.4584,23.4229,23.4495,8000.0
2012-11-09 13:10:00,26.39,26.4,26.26,26.28,9600.0,23.4318,23.4407,23.3164,23.3341,9600.0
2012-11-09 13:20:00,26.28,26.28,26.17,26.18,16600.0,23.3341,23.3341,23.2365,23.2453,16600.0
2012-11-09 13:30:00,26.18,26.21,26.14,26.17,18900.0,23.2453,23.272,23.2098,23.2365,18900.0
2012-11-09 13:40:00,26.17,26.2,26.13,26.16,27300.0,23.2365,23.2631,23.2009,23.2276,27300.0
2012-11-09 13:50:00,26.16,26.23,26.16,26.2,4700.0,23.2276,23.2897,23.2276,23.2631,4700.0
2012-11-09 14:00:00,26.2,26.27,26.2,26.26,16600.0,23.2631,23.3252,23.2631,23.3164,16600.0
2012-11-09 14:10:00,26.26,26.31,26.24,26.3,6100.0,23.3164,23.3608,23.2986,23.3519,6100.0
2012-11-09 14:20:00,26.28,26.37,26.28,26.37,6300.0,23.3341,23.414,23.3341,23.414,6300.0
2012-11-09 14:30:00,26.37,26.37,26.25,26.27,22600.0,23.414,23.414,23.3075,23.3252,22600.0
2012-11-09 14:40:00,26.25,26.27,26.21,26.24,22500.0,23.3075,23.3252,23.272,23.2986,22500.0
2012-11-09 14:50:00,26.25,26.25,26.2,26.2,8300.0,23.3075,23.3075,23.2631,23.2631,8300.0
2012-11-09 15:00:00,26.2,26.24,26.2,26.22,4500.0,23.2631,23.2986,23.2631,23.2808,4500.0
2012-11-09 15:10:00,26.22,26.24,26.16,26.21,27400.0,23.2808,23.2986,23.2276,23.272,27400.0
2012-11-09 15:20:00,26.21,26.23,26.19,26.2,8900.0,23.272,23.2897,23.2542,23.2631,8900.0
2012-11-09 15:30:00,26.2,26.21,26.14,26.16,10800.0,23.2631,23.272,23.2098,23.2276,10800.0
2012-11-09 15:40:00,26.15,26.25,26.15,26.2,33700.0,23.2187,23.3075,23.2187,23.2631,33700.0
2012-11-09 15:50:00,26.19,26.22,26.15,26.21,46300.0,23.2542,23.2808,23.2187,23.272,46300.0
2012-11-12 09:30:00,26.17,26.26,26.13,26.15,30900.0,23.2365,23.3164,23.2009,23.2187,30900.0
2012-11-12 09:40:00,26.25,26.41,26.25,26.41,2700.0,23.3075,23.4495,23.3075,23.4495,2700.0
2012-11-12 09:50:00,26.41,26.5,26.27,26.32,20400.0,23.4495,23.5295,23.3252,23.3696,20400.0
2012-11-12 10:00:00,26.3,26.37,26.25,26.32,7300.0,23.3519,23.414,23.3075,23.3696,7300.0
2012-11-12 10:10:00,26.33,26.36,26.21,26.25,7100.0,23.3785,23.4052,23.272,23.3075,7100.0
2012-11-12 10:20:00,26.25,26.25,26.17,26.2,11000.0,23.3075,23.3075,23.2365,23.2631,11000.0
2012-11-12 10:30:00,26.2,26.32,26.12,26.25,20100.0,23.2631,23.3696,23.1921,23.3075,20100.0
2012-11-12 10:40:00,26.24,26.25,26.16,26.16,9400.0,23.2986,23.3075,23.2276,23.2276,9400.0
2012-11-12 10:50:00,26.15,26.16,26.1,26.11,4200.0,23.2187,23.2276,23.1743,23.1832,4200.0
2012-11-12 11:00:00,26.11,26.17,26.08,26.16,3300.0,23.1832,23.2365,23.1565,23.2276,3300.0
2012-11-12 11:10:00,26.15,26.19,26.13,26.18,6600.0,23.2187,23.2542,23.2009,23.2453,6600.0
2012-11-12 11:20:00,26.2,26.2,26.17,26.19,7300.0,23.2631,23.2631,23.2365,23.2542,7300.0
2012-11-12 11:30:00,26.18,26.19,26.16,26.17,4800.0,23.2453,23.2542,23.2276,23.2365,4800.0
2012-11-12 11:40:00,26.16,26.2,26.05,26.07,30400.0,23.2276,23.2631,23.1299,23.1477,30400.0
2012-11-12 11:50:00,26.05,26.05,26.0,26.0,6900.0,23.1299,23.1299,23.0855,23.0855,6900.0
2012-11-12 12:00:00,26.0,26.01,25.96,25.99,5100.0,23.0855,23.0944,23.05,23.0766,5100.0
2012-11-12 12:10:00,25.99,26.0,25.97,25.97,1700.0,23.0766,23.0855,23.0589,23.0589,1700.0
2012-11-12 12:20:00,25.98,25.98,25.94,25.94,5000.0,23.0677,23.0677,23.0322,23.0322,5000.0
2012-11-12 12:30:00,25.95,26.04,25.94,25.96,5000.0,23.0411,23.121,23.0322,23.05,5000.0
2012-11-12 12:40:00,25.97,26.0,25.94,25.94,7400.0,23.0589,23.0855,23.0322,23.0322,7400.0
2012-11-12 12:50:00,25.94,25.95,25.83,25.86,19100.0,23.0322,23.0411,22.9346,22.9612,19100.0
2012-11-12 13:00:00,25.87,25.87,25.84,25.84,10600.0,22.9701,22.9701,22.9434,22.9434,10600.0
2012-11-12 13:10:00,25.85,26.07,25.85,26.05,45300.0,22.9523,23.1477,22.9523,23.1299,45300.0
2012-11-12 13:20:00,26.05,26.06,25.98,26.0,10000.0,23.1299,23.1388,23.0677,23.0855,10000.0
2012-11-12 13:30:00,25.99,26.05,25.97,26.04,9200.0,23.0766,23.1299,23.0589,23.121,9200.0
2012-11-12 13:40:00,26.03,26.03,25.96,25.96,32700.0,23.1121,23.1121,23.05,23.05,32700.0
2012-11-12 13:50:00,25.95,25.97,25.94,25.95,8100.0,23.0411,23.0589,23.0322,23.0411,8100.0
2012-11-12 14:00:00,25.95,25.96,25.95,25.95,13300.0,23.0411,23.05,23.0411,23.0411,13300.0
2012-11-12 14:10:00,25.96,25.97,25.95,25.96,10100.0,23.05,23.0589,23.0411,23.05,10100.0
2012-11-12 14:20:00,25.96,26.0,25.96,25.98,38500.0,23.05,23.0855,23.05,23.0677,38500.0
2012-11-12 14:30:00,25.97,25.99,25.94,25.94,14200.0,23.0589,23.0766,23.0322,23.0322,14200.0
2012-11-12 14:40:00,25.95,26.0,25.95,25.99,16400.0,23.0411,23.0855,23.0411,23.0766,16400.0
2012-11-12 14:50:00,25.99,26.0,25.99,25.99,9200.0,23.0766,23.0855,23.0766,23.0766,9200.0
2012-11-12 15:00:00,26.0,26.07,25.99,26.05,24300.0,23.0855,23.1477,23.0766,23.1299,24300.0
2012-11-12 15:10:00,26.04,26.07,26.0,26.04,20200.0,23.121,23.1477,23.0855,23.121,20200.0
2012-11-12 15:20:00,26.04,26.07,26.04,26.04,17900.0,23.121,23.1477,23.121,23.121,17900.0
2012-11-12 15:30:00,26.05,26.05,25.99,26.02,30800.0,23.1299,23.1299,23.0766,23.1033,30800.0
2012-11-12 15:40:00,26.02,26.06,25.99,25.99,66400.0,23.1033,23.1388,23.0766,23.0766,66400.0
2012-11-12 15:50:00,25.99,26.04,25.98,26.01,39100.0,23.0766,23.121,23.0677,23.0944,39100.0
2012-11-13 09:30:00,25.96,26.05,25.59,25.91,16500.0,23.05,23.1299,22.7215,23.0056,16500.0
2012-11-13 09:40:00,25.91,26.01,25.91,26.0,37700.0,23.0056,23.0944,23.0056,23.0855,37700.0
2012-11-13 09:50:00,25.99,26.1,25.98,26.05,7600.0,23.0766,23.1743,23.0677,23.1299,7600.0
2012-11-13 10:00:00,26.04,26.04,25.98,26.0,11100.0,23.121,23.121,23.0677,23.0855,11100.0
2012-11-13 10:10:00,26.01,26.04,25.98,26.0,15200.0,23.0944,23.121,23.0677,23.0855,15200.0
2012-11-13 10:20:00,26.0,26.05,25.96,26.0,11600.0,23.0855,23.1299,23.05,23.0855,11600.0
2012-11-13 10:30:00,26.0,26.01,25.96,25.97,17700.0,23.0855,23.0944,23.05,23.0589,17700.0
2012-11-13 10:40:00,25.96,26.0,25.93,26.0,14000.0,23.05,23.0855,23.0234,23.0855,14000.0
2012-11-13 10:50:00,26.0,26.06,25.98,26.02,7000.0,23.0855,23.1388,23.0677,23.1033,7000.0
2012-11-13 11:00:00,26.03,26.11,26.02,26.11,2200.0,23.1121,23.1832,23.1033,23.1832,2200.0
2012-11-13 11:10:00,26.1,26.1,25.99,25.99,12600.0,23.1743,23.1743,23.0766,23.0766,12600.0
2012-11-13 11:20:00,26.0,26.02,25.93,25.98,8300.0,23.0855,23.1033,23.0234,23.0677,8300.0
2012-11-13 11:30:00,26.0,26.01,25.98,26.0,38100.0,23.0855,23.0944,23.0677,23.0855,38100.0
2012-11-13 11:40:00,26.01,26.03,25.99,26.0,8500.0,23.0944,23.1121,23.0766,23.0855,8500.0
2012-11-13 11:50:00,26.0,26.04,25.99,26.0,15000.0,23.0855,23.121,23.0766,23.0855,15000.0
2012-11-13 12:00:00,26.0,26.07,25.99,26.01,14500.0,23.0855,23.1477,23.0766,23.0944,14500.0
2012-11-13 12:10:00,26.02,26.06,26.01,26.05,6700.0,23.1033,23.1388,23.0944,23.1299,6700.0
2012-11-13 12:20:00,26.05,26.05,26.02,26.04,8900.0,23.1299,23.1299,23.1033,23.121,8900.0
2012-11-13 12:30:00,26.01,26.05,26.0,26.02,12000.0,23.0944,23.1299,23.0855,23.1033,12000.0
2012-11-13 12:40:00,26.03,26.07,26.0,26.05,29800.0,23.1121,23.1477,23.0855,23.1299,29800.0
2012-11-13 12:50:00,26.05,26.07,25.99,26.03,8600.0,23.1299,23.1477,23.0766,23.1121,8600.0
2012-11-13 13:00:00,26.01,26.06,26.01,26.04,8100.0,23.0944,23.1388,23.0944,23.121,8100.0
2012-11-13 13:10:00,26.01,26.08,26.01,26.08,5300.0,23.0944,23.1565,23.0944,23.1565,5300.0
2012-11-13 13:20:00,26.08,26.09,26.01,26.04,22100.0,23.1565,23.1654,23.0944,23.121,22100.0
2012-11-13 13:30:00,26.03,26.07,26.01,26.01,35500.0,23.1121,23.1477,23.0944,23.0944,35500.0
2012-11-13 13:40:00,26.02,26.04,26.0,26.02,16400.0,23.1033,23.121,23.0855,23.1033,16400.0
2012-11-13 13:50:00,26.0,26.05,26.0,26.05,10400.0,23.0855,23.1299,23.0855,23.1299,10400.0
2012-11-13 14:00:00,26.06,26.06,26.0,26.01,10000.0,23.1388,23.1388,23.0855,23.0944,10000.0
2012-11-13 14:10:00,26.0,26.05,26.0,26.05,7300.0,23.0855,23.1299,23.0855,23.1299,7300.0
2012-11-13 14:20:00,26.04,26.04,26.0,26.03,12900.0,23.121,23.121,23.0855,23.1121,12900.0
2012-11-13 14:30:00,26.03,26.05,26.02,26.04,9400.0,23.1121,23.1299,23.1033,23.121,9400.0
2012-11-13 14:40:00,26.04,26.04,26.01,26.01,13000.0,23.121,23.121,23.0944,23.0944,13000.0
2012-11-13 14:50:00,26.0,26.03,25.98,26.01,40900.0,23.0855,23.1121,23.0677,23.0944,40900.0
2012-11-13 15:00:00,26.01,26.02,26.0,26.01,14300.0,23.0944,23.1033,23.0855,23.0944,14300.0
2012-11-13 15:10:00,26.01,26.02,25.99,26.01,28200.0,23.0944,23.1033,23.0766,23.0944,28200.0
2012-11-13 15:20:00,26.01,26.02,25.97,26.01,23300.0,23.0944,23.1033,23.0589,23.0944,23300.0
2012-11-13 15:30:00,26.01,26.02,25.98,26.0,19200.0,23.0944,23.1033,23.0677,23.0855,19200.0
2012-11-13 15:40:00,26.0,26.01,25.98,26.01,48500.0,23.0855,23.0944,23.0677,23.0944,48500.0
2012-11-13 15:50:00,26.01,26.03,25.98,25.98,142500.0,23.0944,23.1121,23.0677,23.0677,142500.0
2012-11-14 09:30:00,26.02,26.13,25.97,26.13,11000.0,23.1033,23.2009,23.0589,23.2009,11000.0
2012-11-14 09:40:00,26.13,26.13,26.01,26.03,2100.0,23.2009,23.2009,23.0944,23.1121,2100.0
2012-11-14 09:50:00,26.03,26.05,26.01,26.05,8800.0,23.1121,23.1299,23.0944,23.1299,8800.0
2012-11-14 10:00:00,26.05,26.05,26.0,26.02,5400.0,23.1299,23.1299,23.0855,23.1033,5400.0
2012-11-14 10:10:00,26.03,26.04,25.97,25.99,6900.0,23.1121,23.121,23.0589,23.0766,6900.0
2012-11-14 10:20:00,25.99,26.02,25.94,25.94,7800.0,23.0766,23.1033,23.0322,23.0322,7800.0
2012-11-14 10:30:00,25.9,26.0,25.88,25.91,5500.0,22.9967,23.0855,22.979,23.0056,5500.0
2012-11-14 10:40:00,25.9,25.94,25.85,25.91,4300.0,22.9967,23.0322,22.9523,23.0056,4300.0
2012-11-14 10:50:00,25.92,25.92,25.81,25.84,13100.0,23.0145,23.0145,22.9168,22.9434,13100.0
2012-11-14 11:00:00,25.82,25.89,25.8,25.89,50600.0,22.9257,22.9878,22.9079,22.9878,50600.0
2012-11-14 11:10:00,25.88,25.89,25.86,25.87,4700.0,22.979,22.9878,22.9612,22.9701,4700.0
2012-11-14 11:20:00,25.87,25.93,25.84,25.92,9700.0,22.9701,23.0234,22.9434,23.0145,9700.0
2012-11-14 11:30:00,25.93,25.96,25.92,25.96,10000.0,23.0234,23.05,23.0145,23.05,10000.0
2012-11-14 11:40:00,25.95,26.0,25.95,25.99,7400.0,23.0411,23.0855,23.0411,23.0766,7400.0
2012-11-14 11:50:00,25.99,26.0,25.93,25.97,6900.0,23.0766,23.0855,23.0234,23.0589,6900.0
2012-11-14 12:00:00,25.97,26.01,25.92,26.0,18600.0,23.0589,23.0944,23.0145,23.0855,18600.0
2012-11-14 12:10:00,26.0,26.05,25.99,26.04,19600.0,23.0855,23.1299,23.0766,23.121,19600.0
2012-11-14 12:20:00,26.01,26.06,25.99,26.01,8000.0,23.0944,23.1388,23.0766,23.0944,8000.0
2012-11-14 12:30:00,26.0,26.05,26.0,26.04,6400.0,23.0855,23.1299,23.0855,23.121,6400.0
2012-11-14 12:40:00,26.04,26.09,26.03,26.04,28400.0,23.121,23.1654,23.1121,23.121,28400.0
2012-11-14 12:50:00,26.04,26.59,26.01,26.05,85900.0,23.121,23.6094,23.0944,23.1299,85900.0
2012-11-14 13:00:00,26.07,26.07,26.01,26.02,20600.0,23.1477,23.1477,23.0944,23.1033,20600.0
2012-11-14 13:10:00,26.02,26.05,26.0,26.01,31600.0,23.1033,23.1299,23.0855,23.0944,31600.0
2012-11-14 13:20:00,25.99,26.13,25.99,26.06,14900.0,23.0766,23.2009,23.0766,23.1388,14900.0
2012-11-14 13:30:00,26.07,26.11,26.07,26.09,4400.0,23.1477,23.1832,23.1477,23.1654,4400.0
2012-11-14 13:40:00,26.08,26.13,26.03,26.07,22100.0,23.1565,23.2009,23.1121,23.1477,22100.0
2012-11-14 13:50:00,26.06,26.09,26.03,26.07,7000.0,23.1388,23.1654,23.1121,23.1477,7000.0
2012-11-14 14:00:00,26.08,26.15,26.06,26.07,4900.0,23.1565,23.2187,23.1388,23.1477,4900.0
2012-11-14 14:10:00,26.06,26.09,25.99,26.04,11400.0,23.1388,23.1654,23.0766,23.121,11400.0
2012-11-14 14:20:00,26.05,26.07,26.02,26.07,7000.0,23.1299,23.1477,23.1033,23.1477,7000.0
2012-11-14 14:30:00,26.06,26.15,26.04,26.11,46300.0,23.1388,23.2187,23.121,23.1832,46300.0
2012-11-14 14:40:00,26.11,26.13,26.06,26.08,5500.0,23.1832,23.2009,23.1388,23.1565,5500.0
2012-11-14 14:50:00,26.07,26.09,26.02,26.02,15200.0,23.1477,23.1654,23.1033,23.1033,15200.0
2012-11-14 15:00:00,26.0,26.02,25.99,25.99,17600.0,23.0855,23.1033,23.0766,23.0766,17600.0
2012-11-14 15:10:00,25.99,26.03,25.99,25.99,41000.0,23.0766,23.1121,23.0766,23.0766,41000.0
2012-11-14 15:20:00,25.99,26.02,25.97,26.0,72000.0,23.0766,23.1033,23.0589,23.0855,72000.0
2012-11-14 15:30:00,26.0,26.02,25.98,25.99,46400.0,23.0855,23.1033,23.0677,23.0766,46400.0
2012-11-14 15:40:00,25.98,25.98,25.93,25.95,47200.0,23.0677,23.0677,23.0234,23.0411,47200.0
2012-11-14 15:50:00,25.94,26.02,25.9,26.01,122900.0,23.0322,23.1033,22.9967,23.0944,122900.0
2012-11-15 09:30:00,26.04,26.17,25.92,26.13,9000.0,23.121,23.2365,23.0145,23.2009,9000.0
2012-11-15 09:40:00,26.1,26.11,25.99,26.02,8000.0,23.1743,23.1832,23.0766,23.1033,8000.0
2012-11-15 09:50:00,26.02,26.07,25.99,26.05,55600.0,23.1033,23.1477,23.0766,23.1299,55600.0
2012-11-15 10:00:00,26.05,26.2,26.02,26.09,44300.0,23.1299,23.2631,23.1033,23.1654,44300.0
2012-11-15 10:10:00,26.08,26.14,26.06,26.12,9200.0,23.1565,23.2098,23.1388,23.1921,9200.0
2012-11-15 10:20:00,26.1,26.1,25.99,25.99,11400.0,23.1743,23.1743,23.0766,23.0766,11400.0
2012-11-15 10:30:00,25.99,26.08,25.99,26.0,20400.0,23.0766,23.1565,23.0766,23.0855,20400.0
2012-11-15 10:40:00,26.0,26.03,25.99,26.02,3500.0,23.0855,23.1121,23.0766,23.1033,3500.0
2012-11-15 10:50:00,26.02,26.03,26.0,26.02,11200.0,23.1033,23.1121,23.0855,23.1033,11200.0
2012-11-15 11:00:00,26.02,26.06,26.01,26.06,12900.0,23.1033,23.1388,23.0944,23.1388,12900.0
2012-11-15 11:10:00,26.05,26.1,26.01,26.01,5900.0,23.1299,23.1743,23.0944,23.0944,5900.0
2012-11-15 11:20:00,26.03,26.1,26.03,26.04,15200.0,23.1121,23.1743,23.1121,23.121,15200.0
2012-11-15 11:30:00,26.04,26.08,26.0,26.0,4000.0,23.121,23.1565,23.0855,23.0855,4000.0
2012-11-15 11:40:00,26.01,26.02,25.95,25.97,10800.0,23.0944,23.1033,23.0411,23.0589,10800.0
2012-11-15 11:50:00,25.98,26.0,25.96,26.0,2800.0,23.0677,23.0855,23.05,23.0855,2800.0
2012-11-15 12:00:00,25.98,26.03,25.97,25.99,9700.0,23.0677,23.1121,23.0589,23.0766,9700.0
2012-11-15 12:10:00,25.99,26.0,25.95,25.95,9800.0,23.0766,23.0855,23.0411,23.0411,9800.0
2012-11-15 12:20:00,25.95,25.98,25.95,25.97,8100.0,23.0411,23.0677,23.0411,23.0589,8100.0
2012-11-15 12:30:00,25.96,26.03,25.95,26.03,8600.0,23.05,23.1121,23.0411,23.1121,8600.0
2012-11-15 12:40:00,26.01,26.02,25.97,26.01,3100.0,23.0944,23.1033,23.0589,23.0944,3100.0
2012-11-15 12:50:00,26.02,26.02,25.96,25.99,55000.0,23.1033,23.1033,23.05,23.0766,55000.0
2012-11-15 13:00:00,25.99,25.99,25.95,25.97,9800.0,23.0766,23.0766,23.0411,23.0589,9800.0
2012-11-15 13:10:00,25.98,26.0,25.92,25.94,87200.0,23.0677,23.0855,23.0145,23.0322,87200.0
2012-11-15 13:20:00,25.93,25.98,25.93,25.96,14400.0,23.0234,23.0677,23.0234,23.05,14400.0
2012-11-15 13:30:00,25.97,25.99,25.9,25.98,13700.0,23.0589,23.0766,22.9967,23.0677,13700.0
2012-11-15 13:40:00,25.99,25.99,25.94,25.98,12500.0,23.0766,23.0766,23.0322,23.0677,12500.0
2012-11-15 13:50:00,25.98,26.02,25.95,25.97,17900.0,23.0677,23.1033,23.0411,23.0589,17900.0
2012-11-15 14:00:00,25.96,25.99,25.96,25.97,9700.0,23.05,23.0766,23.05,23.0589,9700.0
2012-11-15 14:10:00,25.98,26.01,25.95,26.0,49200.0,23.0677,23.0944,23.0411,23.0855,49200.0
2012-11-15 14:20:00,26.0,26.0,25.94,25.97,15500.0,23.0855,23.0855,23.0322,23.0589,15500.0
2012-11-15 14:30:00,25.97,25.97,25.91,25.92,7700.0,23.0589,23.0589,23.0056,23.0145,7700.0
2012-11-15 14:40:00,25.93,25.95,25.88,25.89,108700.0,23.0234,23.0411,22.979,22.9878,108700.0
2012-11-15 14:50:00,25.89,25.95,25.89,25.91,8900.0,22.9878,23.0411,22.9878,23.0056,8900.0
2012-11-15 15:00:00,25.91,26.0,25.88,25.99,83100.0,23.0056,23.0855,22.979,23.0766,83100.0
2012-11-15 15:10:00,25.98,26.0,25.9,25.99,69600.0,23.0677,23.0855,22.9967,23.0766,69600.0
2012-11-15 15:20:00,25.99,26.0,25.98,25.98,26800.0,23.0766,23.0855,23.0677,23.0677,26800.0
2012-11-15 15:30:00,25.99,26.01,25.93,26.01,37600.0,23.0766,23.0944,23.0234,23.0944,37600.0
2012-11-15 15:40:00,26.01,26.07,25.99,26.0,42700.0,23.0944,23.1477,23.0766,23.0855,42700.0
2012-11-15 15:50:00,26.0,26.01,25.94,25.95,104100.0,23.0855,23.0944,23.0322,23.0411,104100.0
2012-11-16 09:30:00,25.96,26.04,25.93,26.0,20200.0,23.05,23.121,23.0234,23.0855,20200.0
2012-11-16 09:40:00,25.98,25.99,25.91,25.95,58000.0,23.0677,23.0766,23.0056,23.0411,58000.0
2012-11-16 09:50:00,25.96,25.97,25.92,25.95,9000.0,23.05,23.0589,23.0145,23.0411,9000.0
2012-11-16 10:00:00,25.95,25.98,25.89,25.94,41000.0,23.0411,23.0677,22.9878,23.0322,41000.0
2012-11-16 10:10:00,25.93,26.0,25.9,25.95,42800.0,23.0234,23.0855,22.9967,23.0411,42800.0
2012-11-16 10:20:00,25.98,25.99,25.9,25.96,31900.0,23.0677,23.0766,22.9967,23.05,31900.0
2012-11-16 10:30:00,25.97,25.99,25.92,25.99,8700.0,23.0589,23.0766,23.0145,23.0766,8700.0
2012-11-16 10:40:00,26.0,26.0,25.97,25.97,5700.0,23.0855,23.0855,23.0589,23.0589,5700.0
2012-11-16 10:50:00,25.97,25.98,25.95,25.96,1800.0,23.0589,23.0677,23.0411,23.05,1800.0
2012-11-16 11:00:00,25.96,26.0,25.96,25.97,8400.0,23.05,23.0855,23.05,23.0589,8400.0
2012-11-16 11:10:00,25.96,26.02,25.96,25.97,87300.0,23.05,23.1033,23.05,23.0589,87300.0
2012-11-16 11:20:00,25.98,26.0,25.96,25.98,18300.0,23.0677,23.0855,23.05,23.0677,18300.0
2012-11-16 11:30:00,25.98,26.0,25.96,26.0,9900.0,23.0677,23.0855,23.05,23.0855,9900.0
2012-11-16 11:40:00,26.0,26.12,25.98,26.06,63400.0,23.0855,23.1921,23.0677,23.1388,63400.0
2012-11-16 11:50:00,26.06,26.14,26.0,26.14,49200.0,23.1388,23.2098,23.0855,23.2098,49200.0
2012-11-16 12:00:00,26.13,26.14,26.06,26.1,15700.0,23.2009,23.2098,23.1388,23.1743,15700.0
2012-11-16 12:10:00,26.11,26.15,26.07,26.09,10500.0,23.1832,23.2187,23.1477,23.1654,10500.0
2012-11-16 12:20:00,26.09,26.1,26.06,26.1,18500.0,23.1654,23.1743,23.1388,23.1743,18500.0
2012-11-16 12:30:00,26.1,26.21,26.1,26.2,5600.0,23.1743,23.272,23.1743,23.2631,5600.0
2012-11-16 12:40:00,26.2,26.24,26.17,26.2,22600.0,23.2631,23.2986,23.2365,23.2631,22600.0
2012-11-16 12:50:00,26.19,26.19,26.12,26.13,27800.0,23.2542,23.2542,23.1921,23.2009,27800.0
2012-11-16 13:00:00,26.1,26.11,26.06,26.11,2300.0,23.1743,23.1832,23.1388,23.1832,2300.0
2012-11-16 13:10:00,26.1,26.1,26.06,26.09,1800.0,23.1743,23.1743,23.1388,23.1654,1800.0
2012-11-16 13:20:00,26.05,26.08,26.04,26.05,2000.0,23.1299,23.1565,23.121,23.1299,2000.0
2012-11-16 13:30:00,26.05,26.06,26.03,26.03,10800.0,23.1299,23.1388,23.1121,23.1121,10800.0
2012-11-16 13:40:00,26.02,26.05,25.99,26.04,4000.0,23.1033,23.1299,23.0766,23.121,4000.0
2012-11-16 13:50:00,26.05,26.05,26.03,26.05,11000.0,23.1299,23.1299,23.1121,23.1299,11000.0
2012-11-16 14:00:00,26.04,26.04,25.99,26.0,10200.0,23.121,23.121,23.0766,23.0855,10200.0
2012-11-16 14:10:00,26.0,26.01,25.99,26.0,54900.0,23.0855,23.0944,23.0766,23.0855,54900.0
2012-11-16 14:20:00,26.0,26.0,25.91,25.91,60500.0,23.0855,23.0855,23.0056,23.0056,60500.0
2012-11-16 14:30:00,25.92,25.95,25.9,25.95,32200.0,23.0145,23.0411,22.9967,23.0411,32200.0
2012-11-16 14:40:00,25.92,25.97,25.92,25.96,11700.0,23.0145,23.0589,23.0145,23.05,11700.0
2012-11-16 14:50:00,25.94,25.97,25.92,25.94,6700.0,23.0322,23.0589,23.0145,23.0322,6700.0
2012-11-16 15:00:00,25.95,25.97,25.92,25.97,19200.0,23.0411,23.0589,23.0145,23.0589,19200.0
2012-11-16 15:10:00,25.96,25.99,25.94,25.95,10600.0,23.05,23.0766,23.0322,23.0411,10600.0
2012-11-16 15:20:00,25.96,25.99,25.94,25.99,11200.0,23.05,23.0766,23.0322,23.0766,11200.0
2012-11-16 15:30:00,25.98,26.0,25.96,25.97,67500.0,23.0677,23.0855,23.05,23.0589,67500.0
2012-11-16 15:40:00,25.97,25.97,25.88,25.89,77100.0,23.0589,23.0589,22.979,22.9878,77100.0
2012-11-16 15:50:00,25.88,25.9,25.8,25.83,141900.0,22.979,22.9967,22.9079,22.9346,141900.0
2012-11-19 09:30:00,26.14,26.24,26.01,26.21,11100.0,23.2098,23.2986,23.0944,23.272,11100.0
2012-11-19 09:40:00,26.2,26.21,26.08,26.12,11900.0,23.2631,23.272,23.1565,23.1921,11900.0
2012-11-19 09:50:00,26.12,26.17,26.12,26.13,14400.0,23.1921,23.2365,23.1921,23.2009,14400.0
2012-11-19 10:00:00,26.12,26.13,26.07,26.1,12600.0,23.1921,23.2009,23.1477,23.1743,12600.0
2012-11-19 10:10:00,26.1,26.13,26.06,26.1,10900.0,23.1743,23.2009,23.1388,23.1743,10900.0
2012-11-19 10:20:00,26.09,26.13,26.08,26.09,7000.0,23.1654,23.2009,23.1565,23.1654,7000.0
2012-11-19 10:30:00,26.11,26.12,26.06,26.06,13200.0,23.1832,23.1921,23.1388,23.1388,13200.0
2012-11-19 10:40:00,26.06,26.15,26.05,26.1,18100.0,23.1388,23.2187,23.1299,23.1743,18100.0
2012-11-19 10:50:00,26.12,26.15,26.11,26.12,8700.0,23.1921,23.2187,23.1832,23.1921,8700.0
2012-11-19 11:00:00,26.12,26.15,26.11,26.11,13100.0,23.1921,23.2187,23.1832,23.1832,13100.0
2012-11-19 11:10:00,26.12,26.18,26.1,26.14,3600.0,23.1921,23.2453,23.1743,23.2098,3600.0
2012-11-19 11:20:00,26.14,26.17,26.14,26.17,5800.0,23.2098,23.2365,23.2098,23.2365,5800.0
2012-11-19 11:30:00,26.17,26.17,26.14,26.16,4200.0,23.2365,23.2365,23.2098,23.2276,4200.0
2012-11-19 11:40:00,26.17,26.19,26.16,26.18,4500.0,23.2365,23.2542,23.2276,23.2453,4500.0
2012-11-19 11:50:00,26.18,26.19,26.16,26.17,4800.0,23.2453,23.2542,23.2276,23.2365,4800.0
2012-11-19 12:00:00,26.18,26.21,26.18,26.19,3200.0,23.2453,23.272,23.2453,23.2542,3200.0
2012-11-19 12:10:00,26.19,26.2,26.17,26.18,3600.0,23.2542,23.2631,23.2365,23.2453,3600.0
2012-11-19 12:20:00,26.18,26.19,26.17,26.17,2100.0,23.2453,23.2542,23.2365,23.2365,2100.0
2012-11-19 12:30:00,26.19,26.21,26.18,26.18,3600.0,23.2542,23.272,23.2453,23.2453,3600.0
2012-11-19 12:40:00,26.19,26.2,26.17,26.17,3400.0,23.2542,23.2631,23.2365,23.2365,3400.0
2012-11-19 12:50:00,26.17,26.18,26.16,26.16,4300.0,23.2365,23.2453,23.2276,23.2276,4300.0
2012-11-19 13:00:00,26.16,26.19,26.16,26.18,1900.0,23.2276,23.2542,23.2276,23.2453,1900.0
2012-11-19 13:10:00,26.18,26.18,26.15,26.15,1400.0,23.2453,23.2453,23.2187,23.2187,1400.0
2012-11-19 13:20:00,26.15,26.18,26.14,26.17,3300.0,23.2187,23.2453,23.2098,23.2365,3300.0
2012-11-19 13:30:00,26.18,26.19,26.17,26.17,4800.0,23.2453,23.2542,23.2365,23.2365,4800.0
2012-11-19 13:40:00,26.16,26.17,26.16,26.17,2200.0,23.2276,23.2365,23.2276,23.2365,2200.0
2012-11-19 13:50:00,26.17,26.17,26.15,26.15,3300.0,23.2365,23.2365,23.2187,23.2187,3300.0
2012-11-19 14:00:00,26.16,26.2,26.16,26.19,9900.0,23.2276,23.2631,23.2276,23.2542,9900.0
2012-11-19 14:10:00,26.18,26.22,26.18,26.2,6100.0,23.2453,23.2808,23.2453,23.2631,6100.0
2012-11-19 14:20:00,26.2,26.21,26.19,26.19,1900.0,23.2631,23.272,23.2542,23.2542,1900.0
2012-11-19 14:30:00,26.2,26.22,26.19,26.22,5200.0,23.2631,23.2808,23.2542,23.2808,5200.0
2012-11-19 14:40:00,26.22,26.27,26.22,26.27,4000.0,23.2808,23.3252,23.2808,23.3252,4000.0
2012-11-19 14:50:00,26.27,26.27,26.24,26.25,2600.0,23.3252,23.3252,23.2986,23.3075,2600.0
2012-11-19 15:00:00,26.25,26.28,26.23,26.25,6400.0,23.3075,23.3341,23.2897,23.3075,6400.0
2012-11-19 15:10:00,26.26,26.27,26.21,26.23,9900.0,23.3164,23.3252,23.272,23.2897,9900.0
2012-11-19 15:20:00,26.23,26.26,26.23,26.23,9900.0,23.2897,23.3164,23.2897,23.2897,9900.0
2012-11-19 15:30:00,26.24,26.25,26.22,26.22,9000.0,23.2986,23.3075,23.2808,23.2808,9000.0
2012-11-19 15:40:00,26.23,26.24,26.2,26.21,20100.0,23.2897,23.2986,23.2631,23.272,20100.0
2012-11-19 15:50:00,26.22,26.27,26.19,26.25,65000.0,23.2808,23.3252,23.2542,23.3075,65000.0
2012-11-20 09:30:00,26.2,26.29,26.13,26.21,7500.0,23.2631,23.343,23.2009,23.272,7500.0
2012-11-20 09:40:00,26.16,26.2,26.12,26.15,3600.0,23.2276,23.2631,23.1921,23.2187,3600.0
2012-11-20 09:50:00,26.14,26.21,26.14,26.2,3500.0,23.2098,23.272,23.2098,23.2631,3500.0
2012-11-20 10:00:00,26.2,26.2,26.12,26.14,4300.0,23.2631,23.2631,23.1921,23.2098,4300.0
2012-11-20 10:10:00,26.14,26.2,26.14,26.19,4200.0,23.2098,23.2631,23.2098,23.2542,4200.0
2012-11-20 10:20:00,26.2,26.23,26.17,26.18,3500.0,23.2631,23.2897,23.2365,23.2453,3500.0
2012-11-20 10:30:00,26.19,26.22,26.18,26.19,3800.0,23.2542,23.2808,23.2453,23.2542,3800.0
2012-11-20 10:40:00,26.21,26.22,26.15,26.16,4100.0,23.272,23.2808,23.2187,23.2276,4100.0
2012-11-20 10:50:00,26.16,26.18,26.14,26.14,7700.0,23.2276,23.2453,23.2098,23.2098,7700.0
2012-11-20 11:00:00,26.14,26.19,26.13,26.16,12000.0,23.2098,23.2542,23.2009,23.2276,12000.0
2012-11-20 11:10:00,26.16,26.19,26.14,26.15,6200.0,23.2276,23.2542,23.2098,23.2187,6200.0
2012-11-20 11:20:00,26.15,26.19,26.14,26.17,6900.0,23.2187,23.2542,23.2098,23.2365,6900.0
2012-11-20 11:30:00,26.16,26.19,26.16,26.18,6000.0,23.2276,23.2542,23.2276,23.2453,6000.0
2012-11-20 11:40:00,26.17,26.18,26.15,26.16,3800.0,23.2365,23.2453,23.2187,23.2276,3800.0
2012-11-20 11:50:00,26.17,26.2,26.15,26.2,6100.0,23.2365,23.2631,23.2187,23.2631,6100.0
2012-11-20 12:00:00,26.2,26.21,26.18,26.2,6400.0,23.2631,23.272,23.2453,23.2631,6400.0
2012-11-20 12:10:00,26.19,26.22,26.19,26.2,11700.0,23.2542,23.2808,23.2542,23.2631,11700.0
2012-11-20 12:20:00,26.2,26.21,26.18,26.2,7900.0,23.2631,23.272,23.2453,23.2631,7900.0
2012-11-20 12:30:00,26.21,26.23,26.19,26.2,4700.0,23.272,23.2897,23.2542,23.2631,4700.0
2012-11-20 12:40:00,26.21,26.21,26.17,26.18,3700.0,23.272,23.272,23.2365,23.2453,3700.0
2012-11-20 12:50:00,26.18,26.18,26.15,26.15,2200.0,23.2453,23.2453,23.2187,23.2187,2200.0
2012-11-20 13:00:00,26.15,26.15,26.13,26.14,7300.0,23.2187,23.2187,23.2009,23.2098,7300.0
2012-11-20 13:10:00,26.14,26.18,26.1,26.17,13500.0,23.2098,23.2453,23.1743,23.2365,13500.0
2012-11-20 13:20:00,26.17,26.17,26.11,26.12,11200.0,23.2365,23.2365,23.1832,23.1921,11200.0
2012-11-20 13:30:00,26.11,26.11,26.08,26.08,2500.0,23.1832,23.1832,23.1565,23.1565,2500.0
2012-11-20 13:40:00,26.09,26.1,26.08,26.1,5100.0,23.1654,23.1743,23.1565,23.1743,5100.0
2012-11-20 13:50:00,26.1,26.12,26.08,26.11,19400.0,23.1743,23.1921,23.1565,23.1832,19400.0
2012-11-20 14:00:00,26.11,26.13,26.09,26.1,5100.0,23.1832,23.2009,23.1654,23.1743,5100.0
2012-11-20 14:10:00,26.11,26.14,26.11,26.11,3900.0,23.1832,23.2098,23.1832,23.1832,3900.0
2012-11-20 14:20:00,26.11,26.15,26.1,26.15,5000.0,23.1832,23.2187,23.1743,23.2187,5000.0
2012-11-20 14:30:00,26.15,26.16,26.09,26.1,5000.0,23.2187,23.2276,23.1654,23.1743,5000.0
2012-11-20 14:40:00,26.1,26.14,26.09,26.11,4500.0,23.1743,23.2098,23.1654,23.1832,4500.0
2012-11-20 14:50:00,26.12,26.12,26.09,26.1,4300.0,23.1921,23.1921,23.1654,23.1743,4300.0
2012-11-20 15:00:00,26.11,26.16,26.11,26.14,4800.0,23.1832,23.2276,23.1832,23.2098,4800.0
2012-11-20 15:10:00,26.14,26.16,26.1,26.11,5300.0,23.2098,23.2276,23.1743,23.1832,5300.0
2012-11-20 15:20:00,26.11,26.13,26.09,26.11,5700.0,23.1832,23.2009,23.1654,23.1832,5700.0
2012-11-20 15:30:00,26.12,26.16,26.1,26.11,10800.0,23.1921,23.2276,23.1743,23.1832,10800.0
2012-11-20 15:40:00,26.11,26.15,26.1,26.13,11100.0,23.1832,23.2187,23.1743,23.2009,11100.0
2012-11-20 15:50:00,26.14,26.16,26.12,26.16,46600.0,23.2098,23.2276,23.1921,23.2276,46600.0
2012-11-21 09:30:00,26.19,26.26,26.15,26.22,4800.0,23.2542,23.3164,23.2187,23.2808,4800.0
2012-11-21 09:40:00,26.2,26.22,26.06,26.1,21000.0,23.2631,23.2808,23.1388,23.1743,21000.0
2012-11-21 09:50:00,26.09,26.11,26.03,26.04,3100.0,23.1654,23.1832,23.1121,23.121,3100.0
2012-11-21 10:00:00,26.05,26.05,25.96,25.96,3900.0,23.1299,23.1299,23.05,23.05,3900.0
2012-11-21 10:10:00,25.99,26.0,25.96,25.98,3200.0,23.0766,23.0855,23.05,23.0677,3200.0
2012-11-21 10:20:00,25.98,26.01,25.98,26.0,2900.0,23.0677,23.0944,23.0677,23.0855,2900.0
2012-11-21 10:30:00,26.0,26.04,25.99,26.01,1800.0,23.0855,23.121,23.0766,23.0944,1800.0
2012-11-21 10:40:00,25.99,26.01,25.97,25.98,3000.0,23.0766,23.0944,23.0589,23.0677,3000.0
2012-11-21 10:50:00,25.97,26.02,25.97,26.0,2700.0,23.0589,23.1033,23.0589,23.0855,2700.0
2012-11-21 11:00:00,25.99,26.07,25.99,26.05,3500.0,23.0766,23.1477,23.0766,23.1299,3500.0
2012-11-21 11:10:00,26.05,26.07,26.05,26.05,1300.0,23.1299,23.1477,23.1299,23.1299,1300.0
2012-11-21 11:20:00,26.07,26.11,26.06,26.08,5500.0,23.1477,23.1832,23.1388,23.1565,5500.0
2012-11-21 11:30:00,26.09,26.09,26.06,26.08,2300.0,23.1654,23.1654,23.1388,23.1565,2300.0
2012-11-21 11:40:00,26.08,26.14,26.08,26.1,4300.0,23.1565,23.2098,23.1565,23.1743,4300.0
2012-11-21 11:50:00,26.09,26.1,26.07,26.07,3100.0,23.1654,23.1743,23.1477,23.1477,3100.0
2012-11-21 12:00:00,26.08,26.12,26.08,26.11,2500.0,23.1565,23.1921,23.1565,23.1832,2500.0
2012-11-21 12:10:00,26.1,26.14,26.07,26.08,21900.0,23.1743,23.2098,23.1477,23.1565,21900.0
2012-11-21 12:20:00,26.09,26.11,26.08,26.1,6400.0,23.1654,23.1832,23.1565,23.1743,6400.0
2012-11-21 12:30:00,26.1,26.12,26.07,26.1,2500.0,23.1743,23.1921,23.1477,23.1743,2500.0
2012-11-21 12:40:00,26.11,26.14,26.11,26.13,1300.0,23.1832,23.2098,23.1832,23.2009,1300.0
2012-11-21 12:50:00,26.13,26.14,26.11,26.12,2900.0,23.2009,23.2098,23.1832,23.1921,2900.0
2012-11-21 13:00:00,26.12,26.15,26.11,26.15,3900.0,23.1921,23.2187,23.1832,23.2187,3900.0
2012-11-21 13:10:00,26.16,26.18,26.15,26.17,3600.0,23.2276,23.2453,23.2187,23.2365,3600.0
2012-11-21 13:20:00,26.16,26.18,26.11,26.17,3100.0,23.2276,23.2453,23.1832,23.2365,3100.0
2012-11-21 13:30:00,26.15,26.18,26.13,26.17,1900.0,23.2187,23.2453,23.2009,23.2365,1900.0
2012-11-21 13:40:00,26.17,26.2,26.17,26.2,1200.0,23.2365,23.2631,23.2365,23.2631,1200.0
2012-11-21 13:50:00,26.19,26.24,26.17,26.24,8100.0,23.2542,23.2986,23.2365,23.2986,8100.0
2012-11-21 14:00:00,26.21,26.22,26.19,26.22,3100.0,23.272,23.2808,23.2542,23.2808,3100.0
2012-11-21 14:10:00,26.21,26.24,26.21,26.22,1700.0,23.272,23.2986,23.272,23.2808,1700.0
2012-11-21 14:20:00,26.21,26.25,26.19,26.25,3800.0,23.272,23.3075,23.2542,23.3075,3800.0
2012-11-21 14:30:00,26.24,26.26,26.23,26.25,1500.0,23.2986,23.3164,23.2897,23.3075,1500.0
2012-11-21 14:40:00,26.25,26.26,26.21,26.21,2700.0,23.3075,23.3164,23.272,23.272,2700.0
2012-11-21 14:50:00,26.2,26.23,26.2,26.22,1500.0,23.2631,23.2897,23.2631,23.2808,1500.0
2012-11-21 15:00:00,26.22,26.24,26.2,26.24,4800.0,23.2808,23.2986,23.2631,23.2986,4800.0
2012-11-21 15:10:00,26.22,26.26,26.22,26.25,3100.0,23.2808,23.3164,23.2808,23.3075,3100.0
2012-11-21 15:20:00,26.25,26.26,26.22,26.26,9500.0,23.3075,23.3164,23.2808,23.3164,9500.0
2012-11-21 15:30:00,26.26,26.27,26.22,26.25,12300.0,23.3164,23.3252,23.2808,23.3075,12300.0
2012-11-21 15:40:00,26.26,26.27,26.24,26.25,10800.0,23.3164,23.3252,23.2986,23.3075,10800.0
2012-11-21 15:50:00,26.25,26.3,26.22,26.29,35800.0,23.3075,23.3519,23.2808,23.343,35800.0
2012-11-23 09:30:00,26.4,26.49,26.25,26.27,3700.0,23.4407,23.5206,23.3075,23.3252,3700.0
2012-11-23 09:40:00,26.27,26.36,26.27,26.34,7100.0,23.3252,23.4052,23.3252,23.3874,7100.0
2012-11-23 09:50:00,26.33,26.35,26.32,26.32,6000.0,23.3785,23.3963,23.3696,23.3696,6000.0
2012-11-23 10:00:00,26.32,26.34,26.31,26.31,3000.0,23.3696,23.3874,23.3608,23.3608,3000.0
2012-11-23 10:10:00,26.32,26.34,26.31,26.33,6300.0,23.3696,23.3874,23.3608,23.3785,6300.0
2012-11-23 10:20:00,26.33,26.39,26.32,26.38,17300.0,23.3785,23.4318,23.3696,23.4229,17300.0
2012-11-23 10:30:00,26.36,26.43,26.35,26.43,3100.0,23.4052,23.4673,23.3963,23.4673,3100.0
2012-11-23 10:40:00,26.42,26.44,26.37,26.42,4100.0,23.4584,23.4762,23.414,23.4584,4100.0
2012-11-23 10:50:00,26.42,26.45,26.42,26.43,3000.0,23.4584,23.4851,23.4584,23.4673,3000.0
2012-11-23 11:00:00,26.43,26.45,26.41,26.42,3300.0,23.4673,23.4851,23.4495,23.4584,3300.0
2012-11-23 11:10:00,26.44,26.48,26.44,26.48,2600.0,23.4762,23.5117,23.4762,23.5117,2600.0
2012-11-23 11:20:00,26.47,26.48,26.43,26.45,5500.0,23.5028,23.5117,23.4673,23.4851,5500.0
2012-11-23 11:30:00,26.44,26.48,26.44,26.47,3400.0,23.4762,23.5117,23.4762,23.5028,3400.0
2012-11-23 11:40:00,26.44,26.47,26.44,26.46,3500.0,23.4762,23.5028,23.4762,23.4939,3500.0
2012-11-23 11:50:00,26.45,26.48,26.45,26.47,2100.0,23.4851,23.5117,23.4851,23.5028,2100.0
2012-11-23 12:00:00,26.47,26.5,26.45,26.49,4500.0,23.5028,23.5295,23.4851,23.5206,4500.0
2012-11-23 12:10:00,26.5,26.5,26.48,26.5,1500.0,23.5295,23.5295,23.5117,23.5295,1500.0
2012-11-23 12:20:00,26.47,26.51,26.46,26.51,6100.0,23.5028,23.5383,23.4939,23.5383,6100.0
2012-11-23 12:30:00,26.51,26.61,26.51,26.59,5100.0,23.5383,23.6271,23.5383,23.6094,5100.0
2012-11-23 12:40:00,26.59,26.66,26.58,26.65,9900.0,23.6094,23.6715,23.6005,23.6626,9900.0
2012-11-23 12:50:00,26.65,26.75,26.63,26.75,25000.0,23.6626,23.7514,23.6449,23.7514,25000.0
2012-11-26 09:30:00,26.62,26.79,26.57,26.77,6900.0,23.636,23.787,23.5916,23.7692,6900.0
2012-11-26 09:40:00,26.75,26.81,26.74,26.76,5600.0,23.7514,23.8047,23.7426,23.7603,5600.0
2012-11-26 09:50:00,26.77,26.8,26.74,26.76,5500.0,23.7692,23.7958,23.7426,23.7603,5500.0
2012-11-26 10:00:00,26.74,26.77,26.73,26.77,2500.0,23.7426,23.7692,23.7337,23.7692,2500.0
2012-11-26 10:10:00,26.76,26.78,26.73,26.78,4900.0,23.7603,23.7781,23.7337,23.7781,4900.0
2012-11-26 10:20:00,26.78,26.81,26.75,26.79,13400.0,23.7781,23.8047,23.7514,23.787,13400.0
2012-11-26 10:30:00,26.79,26.82,26.78,26.82,11700.0,23.787,23.8136,23.7781,23.8136,11700.0
2012-11-26 10:40:00,26.82,26.82,26.79,26.8,2000.0,23.8136,23.8136,23.787,23.7958,2000.0
2012-11-26 10:50:00,26.81,26.83,26.78,26.82,7400.0,23.8047,23.8225,23.7781,23.8136,7400.0
2012-11-26 11:00:00,26.82,26.83,26.79,26.83,8200.0,23.8136,23.8225,23.787,23.8225,8200.0
2012-11-26 11:10:00,26.81,26.81,26.77,26.77,3500.0,23.8047,23.8047,23.7692,23.7692,3500.0
2012-11-26 11:20:00,26.78,26.85,26.75,26.84,11500.0,23.7781,23.8402,23.7514,23.8313,11500.0
2012-11-26 11:30:00,26.82,26.83,26.81,26.82,1500.0,23.8136,23.8225,23.8047,23.8136,1500.0
2012-11-26 11:40:00,26.82,26.84,26.81,26.84,1500.0,23.8136,23.8313,23.8047,23.8313,1500.0
2012-11-26 11:50:00,26.84,26.86,26.81,26.86,3700.0,23.8313,23.8491,23.8047,23.8491,3700.0
2012-11-26 12:00:00,26.84,26.84,26.78,26.78,3800.0,23.8313,23.8313,23.7781,23.7781,3800.0
2012-11-26 12:10:00,26.79,26.82,26.77,26.81,5200.0,23.787,23.8136,23.7692,23.8047,5200.0
2012-11-26 12:20:00,26.8,26.8,26.75,26.76,3000.0,23.7958,23.7958,23.7514,23.7603,3000.0
2012-11-26 12:30:00,26.76,26.77,26.73,26.74,6000.0,23.7603,23.7692,23.7337,23.7426,6000.0
2012-11-26 12:40:00,26.75,26.8,26.74,26.8,5500.0,23.7514,23.7958,23.7426,23.7958,5500.0
2012-11-26 12:50:00,26.78,26.84,26.78,26.8,6200.0,23.7781,23.8313,23.7781,23.7958,6200.0
2012-11-26 13:00:00,26.81,26.84,26.79,26.84,5700.0,23.8047,23.8313,23.787,23.8313,5700.0
2012-11-26 13:10:00,26.83,26.92,26.83,26.87,12000.0,23.8225,23.9024,23.8225,23.858,12000.0
2012-11-26 13:20:00,26.86,26.9,26.85,26.9,6900.0,23.8491,23.8846,23.8402,23.8846,6900.0
2012-11-26 13:30:00,26.9,26.91,26.9,26.9,4700.0,23.8846,23.8935,23.8846,23.8846,4700.0
2012-11-26 13:40:00,26.9,26.91,26.9,26.9,3600.0,23.8846,23.8935,23.8846,23.8846,3600.0
2012-11-26 13:50:00,26.9,26.9,26.89,26.9,7200.0,23.8846,23.8846,23.8757,23.8846,7200.0
2012-11-26 14:00:00,26.9,26.9,26.89,26.89,8100.0,23.8846,23.8846,23.8757,23.8757,8100.0
2012-11-26 14:10:00,26.9,26.93,26.88,26.93,7200.0,23.8846,23.9113,23.8669,23.9113,7200.0
2012-11-26 14:20:00,26.92,26.92,26.89,26.92,6900.0,23.9024,23.9024,23.8757,23.9024,6900.0
2012-11-26 14:30:00,26.91,26.91,26.89,26.89,5900.0,23.8935,23.8935,23.8757,23.8757,5900.0
2012-11-26 14:40:00,26.91,26.91,26.89,26.9,5900.0,23.8935,23.8935,23.8757,23.8846,5900.0
2012-11-26 14:50:00,26.9,26.95,26.9,26.95,9900.0,23.8846,23.929,23.8846,23.929,9900.0
2012-11-26 15:00:00,26.96,27.01,26.95,27.0,20500.0,23.9379,23.9823,23.929,23.9734,20500.0
2012-11-26 15:10:00,27.0,27.02,26.99,27.0,41700.0,23.9734,23.9912,23.9645,23.9734,41700.0
2012-11-26 15:20:00,27.0,27.04,26.99,27.04,53700.0,23.9734,24.0089,23.9645,24.0089,53700.0
2012-11-26 15:30:00,27.02,27.07,27.01,27.06,68500.0,23.9912,24.0356,23.9823,24.0267,68500.0
2012-11-26 15:40:00,27.07,27.11,27.01,27.1,72900.0,24.0356,24.0711,23.9823,24.0622,72900.0
2012-11-26 15:50:00,27.08,27.13,27.06,27.12,89600.0,24.0444,24.0888,24.0267,24.08,89600.0
2012-11-27 09:30:00,26.98,27.05,26.74,26.97,29100.0,23.9557,24.0178,23.7426,23.9468,29100.0
2012-11-27 09:40:00,26.97,26.99,26.92,26.97,20000.0,23.9468,23.9645,23.9024,23.9468,20000.0
2012-11-27 09:50:00,26.97,26.99,26.96,26.97,8700.0,23.9468,23.9645,23.9379,23.9468,8700.0
2012-11-27 10:00:00,26.94,26.96,26.85,26.89,15900.0,23.9201,23.9379,23.8402,23.8757,15900.0
2012-11-27 10:10:00,26.89,26.92,26.89,26.9,13700.0,23.8757,23.9024,23.8757,23.8846,13700.0
2012-11-27 10:20:00,26.89,26.91,26.8,26.84,14400.0,23.8757,23.8935,23.7958,23.8313,14400.0
2012-11-27 10:30:00,26.83,26.9,26.83,26.87,18000.0,23.8225,23.8846,23.8225,23.858,18000.0
2012-11-27 10:40:00,26.86,26.89,26.84,26.87,10000.0,23.8491,23.8757,23.8313,23.858,10000.0
2012-11-27 10:50:00,26.87,26.89,26.84,26.86,10400.0,23.858,23.8757,23.8313,23.8491,10400.0
2012-11-27 11:00:00,26.85,26.89,26.85,26.87,5400.0,23.8402,23.8757,23.8402,23.858,5400.0
2012-11-27 11:10:00,26.87,26.88,26.87,26.87,5000.0,23.858,23.8669,23.858,23.858,5000.0
2012-11-27 11:20:00,26.87,26.91,26.86,26.91,11300.0,23.858,23.8935,23.8491,23.8935,11300.0
2012-11-27 11:30:00,26.91,26.93,26.88,26.93,9000.0,23.8935,23.9113,23.8669,23.9113,9000.0
2012-11-27 11:40:00,26.95,26.97,26.88,26.89,11200.0,23.929,23.9468,23.8669,23.8757,11200.0
2012-11-27 11:50:00,26.89,26.92,26.88,26.9,6500.0,23.8757,23.9024,23.8669,23.8846,6500.0
2012-11-27 12:00:00,26.9,26.92,26.89,26.9,4600.0,23.8846,23.9024,23.8757,23.8846,4600.0
2012-11-27 12:10:00,26.9,26.9,26.88,26.89,7200.0,23.8846,23.8846,23.8669,23.8757,7200.0
2012-11-27 12:20:00,26.9,26.92,26.88,26.88,8000.0,23.8846,23.9024,23.8669,23.8669,8000.0
2012-11-27 12:30:00,26.88,26.88,26.8,26.81,7200.0,23.8669,23.8669,23.7958,23.8047,7200.0
2012-11-27 12:40:00,26.82,26.83,26.78,26.78,8200.0,23.8136,23.8225,23.7781,23.7781,8200.0
2012-11-27 12:50:00,26.79,26.81,26.79,26.8,5500.0,23.787,23.8047,23.787,23.7958,5500.0
2012-11-27 13:00:00,26.8,26.82,26.76,26.82,10300.0,23.7958,23.8136,23.7603,23.8136,10300.0
2012-11-27 13:10:00,26.81,26.83,26.8,26.83,5100.0,23.8047,23.8225,23.7958,23.8225,5100.0
2012-11-27 13:20:00,26.83,26.83,26.78,26.8,12500.0,23.8225,23.8225,23.7781,23.7958,12500.0
2012-11-27 13:30:00,26.82,26.86,26.82,26.86,4700.0,23.8136,23.8491,23.8136,23.8491,4700.0
2012-11-27 13:40:00,26.84,26.87,26.82,26.82,5800.0,23.8313,23.858,23.8136,23.8136,5800.0
2012-11-27 13:50:00,26.83,26.83,26.79,26.83,5900.0,23.8225,23.8225,23.787,23.8225,5900.0
2012-11-27 14:00:00,26.82,26.86,26.8,26.83,8800.0,23.8136,23.8491,23.7958,23.8225,8800.0
2012-11-27 14:10:00,26.83,26.86,26.82,26.83,6000.0,23.8225,23.8491,23.8136,23.8225,6000.0
2012-11-27 14:20:00,26.83,26.84,26.72,26.73,13800.0,23.8225,23.8313,23.7248,23.7337,13800.0
2012-11-27 14:30:00,26.74,26.74,26.66,26.69,9800.0,23.7426,23.7426,23.6715,23.6982,9800.0
2012-11-27 14:40:00,26.7,26.76,26.7,26.76,20100.0,23.707,23.7603,23.707,23.7603,20100.0
2012-11-27 14:50:00,26.76,26.78,26.74,26.76,8900.0,23.7603,23.7781,23.7426,23.7603,8900.0
2012-11-27 15:00:00,26.76,26.8,26.74,26.79,7300.0,23.7603,23.7958,23.7426,23.787,7300.0
2012-11-27 15:10:00,26.79,26.8,26.74,26.76,19400.0,23.787,23.7958,23.7426,23.7603,19400.0
2012-11-27 15:20:00,26.76,26.81,26.76,26.78,15500.0,23.7603,23.8047,23.7603,23.7781,15500.0
2012-11-27 15:30:00,26.79,26.79,26.73,26.75,24300.0,23.787,23.787,23.7337,23.7514,24300.0
2012-11-27 15:40:00,26.76,26.8,26.74,26.8,28700.0,23.7603,23.7958,23.7426,23.7958,28700.0
2012-11-27 15:50:00,26.79,26.81,26.78,26.81,87600.0,23.787,23.8047,23.7781,23.8047,87600.0
2012-11-28 09:30:00,26.69,26.76,26.62,26.76,13400.0,23.6982,23.7603,23.636,23.7603,13400.0
2012-11-28 09:40:00,26.76,26.79,26.72,26.75,39900.0,23.7603,23.787,23.7248,23.7514,39900.0
2012-11-28 09:50:00,26.76,26.8,26.74,26.8,10700.0,23.7603,23.7958,23.7426,23.7958,10700.0
2012-11-28 10:00:00,26.8,26.87,26.79,26.85,23800.0,23.7958,23.858,23.787,23.8402,23800.0
2012-11-28 10:10:00,26.86,26.92,26.84,26.88,18200.0,23.8491,23.9024,23.8313,23.8669,18200.0
2012-11-28 10:20:00,26.87,27.02,26.85,27.01,20500.0,23.858,23.9912,23.8402,23.9823,20500.0
2012-11-28 10:30:00,27.02,27.03,26.95,27.0,14900.0,23.9912,24.0,23.929,23.9734,14900.0
2012-11-28 10:40:00,26.99,26.99,26.88,26.96,9400.0,23.9645,23.9645,23.8669,23.9379,9400.0
2012-11-28 10:50:00,26.91,27.01,26.9,27.0,18600.0,23.8935,23.9823,23.8846,23.9734,18600.0
2012-11-28 11:00:00,26.98,27.0,26.97,26.97,10300.0,23.9557,23.9734,23.9468,23.9468,10300.0
2012-11-28 11:10:00,26.96,27.04,26.96,27.04,10100.0,23.9379,24.0089,23.9379,24.0089,10100.0
2012-11-28 11:20:00,27.05,27.09,27.0,27.04,7300.0,24.0178,24.0533,23.9734,24.0089,7300.0
2012-11-28 11:30:00,27.04,27.11,27.04,27.1,12000.0,24.0089,24.0711,24.0089,24.0622,12000.0
2012-11-28 11:40:00,27.09,27.1,27.03,27.05,2800.0,24.0533,24.0622,24.0,24.0178,2800.0
2012-11-28 11:50:00,27.03,27.11,27.03,27.09,5800.0,24.0,24.0711,24.0,24.0533,5800.0
2012-11-28 12:00:00,27.08,27.1,27.04,27.1,8400.0,24.0444,24.0622,24.0089,24.0622,8400.0
2012-11-28 12:10:00,27.09,27.21,27.08,27.14,14400.0,24.0533,24.1599,24.0444,24.0977,14400.0
2012-11-28 12:20:00,27.1,27.14,27.1,27.14,3100.0,24.0622,24.0977,24.0622,24.0977,3100.0
2012-11-28 12:30:00,27.15,27.17,27.13,27.15,3100.0,24.1066,24.1244,24.0888,24.1066,3100.0
2012-11-28 12:40:00,27.15,27.16,27.11,27.11,2300.0,24.1066,24.1155,24.0711,24.0711,2300.0
2012-11-28 12:50:00,27.1,27.12,27.06,27.12,3200.0,24.0622,24.08,24.0267,24.08,3200.0
2012-11-28 13:00:00,27.09,27.1,27.04,27.06,4100.0,24.0533,24.0622,24.0089,24.0267,4100.0
2012-11-28 13:10:00,27.06,27.1,27.05,27.1,6900.0,24.0267,24.0622,24.0178,24.0622,6900.0
2012-11-28 13:20:00,27.1,27.13,27.1,27.11,5400.0,24.0622,24.0888,24.0622,24.0711,5400.0
2012-11-28 13:30:00,27.11,27.23,27.1,27.21,20700.0,24.0711,24.1776,24.0622,24.1599,20700.0
2012-11-28 13:40:00,27.22,27.26,27.21,27.23,7800.0,24.1688,24.2043,24.1599,24.1776,7800.0
2012-11-28 13:50:00,27.23,27.24,27.19,27.2,10000.0,24.1776,24.1865,24.1421,24.151,10000.0
2012-11-28 14:00:00,27.19,27.23,27.13,27.22,19700.0,24.1421,24.1776,24.0888,24.1688,19700.0
2012-11-28 14:10:00,27.22,27.22,27.07,27.07,6200.0,24.1688,24.1688,24.0356,24.0356,6200.0
2012-11-28 14:20:00,27.07,27.21,27.07,27.21,18100.0,24.0356,24.1599,24.0356,24.1599,18100.0
2012-11-28 14:30:00,27.21,27.26,27.2,27.23,9400.0,24.1599,24.2043,24.151,24.1776,9400.0
2012-11-28 14:40:00,27.22,27.23,27.16,27.2,10100.0,24.1688,24.1776,24.1155,24.151,10100.0
2012-11-28 14:50:00,27.21,27.25,27.21,27.24,9300.0,24.1599,24.1954,24.1599,24.1865,9300.0
2012-11-28 15:00:00,27.24,27.24,27.21,27.23,9900.0,24.1865,24.1865,24.1599,24.1776,9900.0
2012-11-28 15:10:00,27.23,27.24,27.2,27.23,10500.0,24.1776,24.1865,24.151,24.1776,10500.0
2012-11-28 15:20:00,27.23,27.25,27.2,27.25,13300.0,24.1776,24.1954,24.151,24.1954,13300.0
2012-11-28 15:30:00,27.24,27.27,27.22,27.24,16800.0,24.1865,24.2131,24.1688,24.1865,16800.0
2012-11-28 15:40:00,27.22,27.23,27.2,27.2,12800.0,24.1688,24.1776,24.151,24.151,12800.0
2012-11-28 15:50:00,27.21,27.38,27.2,27.34,126900.0,24.1599,24.3108,24.151,24.2753,126900.0
2012-11-29 09:30:00,27.58,28.0,27.51,27.82,27200.0,24.4884,24.8613,24.4262,24.7015,27200.0
2012-11-29 09:40:00,27.82,27.99,27.81,27.91,21700.0,24.7015,24.8524,24.6926,24.7814,21700.0
2012-11-29 09:50:00,27.89,28.05,27.89,28.04,92600.0,24.7636,24.9057,24.7636,24.8968,92600.0
2012-11-29 10:00:00,28.04,28.18,28.01,28.01,61200.0,24.8968,25.0211,24.8702,24.8702,61200.0
2012-11-29 10:10:00,28.02,28.14,28.0,28.14,36700.0,24.8791,24.9856,24.8613,24.9856,36700.0
2012-11-29 10:20:00,28.14,28.3,28.14,28.19,44600.0,24.9856,25.1277,24.9856,25.03,44600.0
2012-11-29 10:30:00,28.19,28.29,28.13,28.29,21300.0,25.03,25.1188,24.9767,25.1188,21300.0
2012-11-29 10:40:00,28.29,28.33,28.18,28.2,24600.0,25.1188,25.1543,25.0211,25.0389,24600.0
2012-11-29 10:50:00,28.2,28.47,28.19,28.46,21400.0,25.0389,25.2786,25.03,25.2698,21400.0
2012-11-29 11:00:00,28.46,28.49,28.41,28.46,29200.0,25.2698,25.2964,25.2254,25.2698,29200.0
2012-11-29 11:10:00,28.46,28.57,28.46,28.55,47900.0,25.2698,25.3674,25.2698,25.3497,47900.0
2012-11-29 11:20:00,28.54,28.62,28.51,28.58,26500.0,25.3408,25.4118,25.3141,25.3763,26500.0
2012-11-29 11:30:00,28.58,28.61,28.51,28.55,16600.0,25.3763,25.4029,25.3141,25.3497,16600.0
2012-11-29 11:40:00,28.55,28.56,28.39,28.43,35800.0,25.3497,25.3585,25.2076,25.2431,35800.0
2012-11-29 11:50:00,28.43,28.45,28.35,28.4,11800.0,25.2431,25.2609,25.1721,25.2165,11800.0
2012-11-29 12:00:00,28.42,28.43,28.33,28.37,11300.0,25.2342,25.2431,25.1543,25.1898,11300.0
2012-11-29 12:10:00,28.37,28.43,28.35,28.38,8000.0,25.1898,25.2431,25.1721,25.1987,8000.0
2012-11-29 12:20:00,28.35,28.38,28.31,28.38,20500.0,25.1721,25.1987,25.1366,25.1987,20500.0
2012-11-29 12:30:00,28.38,28.41,28.28,28.35,7500.0,25.1987,25.2254,25.1099,25.1721,7500.0
2012-11-29 12:40:00,28.31,28.34,28.24,28.31,6000.0,25.1366,25.1632,25.0744,25.1366,6000.0
2012-11-29 12:50:00,28.31,28.32,28.2,28.2,5200.0,25.1366,25.1454,25.0389,25.0389,5200.0
2012-11-29 13:00:00,28.21,28.59,28.21,28.52,42300.0,25.0478,25.3852,25.0478,25.323,42300.0
2012-11-29 13:10:00,28.52,28.71,28.51,28.69,26600.0,25.323,25.4917,25.3141,25.474,26600.0
2012-11-29 13:20:00,28.67,28.77,28.65,28.75,31500.0,25.4562,25.545,25.4385,25.5272,31500.0
2012-11-29 13:30:00,28.75,28.76,28.61,28.75,29600.0,25.5272,25.5361,25.4029,25.5272,29600.0
2012-11-29 13:40:00,28.75,28.75,28.55,28.62,32900.0,25.5272,25.5272,25.3497,25.4118,32900.0
2012-11-29 13:50:00,28.6,28.6,28.5,28.5,25700.0,25.3941,25.3941,25.3053,25.3053,25700.0
2012-11-29 14:00:00,28.51,28.62,28.44,28.58,31000.0,25.3141,25.4118,25.252,25.3763,31000.0
2012-11-29 14:10:00,28.58,28.64,28.57,28.64,27700.0,25.3763,25.4296,25.3674,25.4296,27700.0
2012-11-29 14:20:00,28.63,28.66,28.6,28.62,30100.0,25.4207,25.4473,25.3941,25.4118,30100.0
2012-11-29 14:30:00,28.61,28.62,28.55,28.58,29100.0,25.4029,25.4118,25.3497,25.3763,29100.0
2012-11-29 14:40:00,28.57,28.58,28.52,28.57,25900.0,25.3674,25.3763,25.323,25.3674,25900.0
2012-11-29 14:50:00,28.57,28.57,28.48,28.5,38400.0,25.3674,25.3674,25.2875,25.3053,38400.0
2012-11-29 15:00:00,28.5,28.54,28.49,28.51,65900.0,25.3053,25.3408,25.2964,25.3141,65900.0
2012-11-29 15:10:00,28.51,28.52,28.49,28.52,26500.0,25.3141,25.323,25.2964,25.323,26500.0
2012-11-29 15:20:00,28.52,28.54,28.47,28.53,49700.0,25.323,25.3408,25.2786,25.3319,49700.0
2012-11-29 15:30:00,28.53,28.53,28.48,28.5,65100.0,25.3319,25.3319,25.2875,25.3053,65100.0
2012-11-29 15:40:00,28.49,28.52,28.46,28.5,80100.0,25.2964,25.323,25.2698,25.3053,80100.0
2012-11-29 15:50:00,28.49,28.52,28.42,28.43,113400.0,25.2964,25.323,25.2342,25.2431,113400.0
2012-11-30 09:30:00,28.46,29.09,28.41,29.01,65900.0,25.2698,25.8291,25.2254,25.7581,65900.0
2012-11-30 09:40:00,29.05,29.05,28.77,28.77,42900.0,25.7936,25.7936,25.545,25.545,42900.0
2012-11-30 09:50:00,28.78,28.85,28.72,28.82,54900.0,25.5539,25.616,25.5006,25.5894,54900.0
2012-11-30 10:00:00,28.82,28.92,28.7,28.73,26300.0,25.5894,25.6782,25.4828,25.5095,26300.0
2012-11-30 10:10:00,28.73,28.92,28.73,28.78,27400.0,25.5095,25.6782,25.5095,25.5539,27400.0
2012-11-30 10:20:00,28.79,28.86,28.74,28.83,25400.0,25.5628,25.6249,25.5184,25.5983,25400.0
2012-11-30 10:30:00,28.83,28.91,28.81,28.89,17300.0,25.5983,25.6693,25.5805,25.6516,17300.0
2012-11-30 10:40:00,28.87,28.96,28.83,28.85,16700.0,25.6338,25.7137,25.5983,25.616,16700.0
2012-11-30 10:50:00,28.85,28.92,28.81,28.9,14300.0,25.616,25.6782,25.5805,25.6604,14300.0
2012-11-30 11:00:00,28.92,28.93,28.85,28.87,11200.0,25.6782,25.6871,25.616,25.6338,11200.0
2012-11-30 11:10:00,28.88,28.9,28.73,28.75,16700.0,25.6427,25.6604,25.5095,25.5272,16700.0
2012-11-30 11:20:00,28.73,28.79,28.7,28.79,12100.0,25.5095,25.5628,25.4828,25.5628,12100.0
2012-11-30 11:30:00,28.79,28.79,28.66,28.72,14400.0,25.5628,25.5628,25.4473,25.5006,14400.0
2012-11-30 11:40:00,28.74,28.77,28.71,28.71,7600.0,25.5184,25.545,25.4917,25.4917,7600.0
2012-11-30 11:50:00,28.71,28.74,28.68,28.68,16100.0,25.4917,25.5184,25.4651,25.4651,16100.0
2012-11-30 12:00:00,28.68,28.8,28.6,28.78,49200.0,25.4651,25.5716,25.3941,25.5539,49200.0
2012-11-30 12:10:00,28.77,28.82,28.77,28.78,10700.0,25.545,25.5894,25.545,25.5539,10700.0
2012-11-30 12:20:00,28.78,28.83,28.77,28.79,16700.0,25.5539,25.5983,25.545,25.5628,16700.0
2012-11-30 12:30:00,28.8,28.81,28.73,28.76,28100.0,25.5716,25.5805,25.5095,25.5361,28100.0
2012-11-30 12:40:00,28.76,28.8,28.76,28.77,38200.0,25.5361,25.5716,25.5361,25.545,38200.0
2012-11-30 12:50:00,28.77,28.81,28.74,28.81,11500.0,25.545,25.5805,25.5184,25.5805,11500.0
2012-11-30 13:00:00,28.81,28.83,28.79,28.79,11500.0,25.5805,25.5983,25.5628,25.5628,11500.0
2012-11-30 13:10:00,28.78,28.79,28.75,28.79,32900.0,25.5539,25.5628,25.5272,25.5628,32900.0
2012-11-30 13:20:00,28.79,28.9,28.79,28.88,27100.0,25.5628,25.6604,25.5628,25.6427,27100.0
2012-11-30 13:30:00,28.87,28.87,28.79,28.81,10600.0,25.6338,25.6338,25.5628,25.5805,10600.0
2012-11-30 13:40:00,28.8,28.84,28.78,28.81,14200.0,25.5716,25.6072,25.5539,25.5805,14200.0
2012-11-30 13:50:00,28.81,28.83,28.74,28.79,42700.0,25.5805,25.5983,25.5184,25.5628,42700.0
2012-11-30 14:00:00,28.78,28.81,28.78,28.81,9900.0,25.5539,25.5805,25.5539,25.5805,9900.0
2012-11-30 14:10:00,28.81,28.87,28.75,28.84,32900.0,25.5805,25.6338,25.5272,25.6072,32900.0
2012-11-30 14:20:00,28.85,28.9,28.84,28.89,15900.0,25.616,25.6604,25.6072,25.6516,15900.0
2012-11-30 14:30:00,28.89,28.92,28.84,28.89,21300.0,25.6516,25.6782,25.6072,25.6516,21300.0
2012-11-30 14:40:00,28.9,28.91,28.88,28.9,14400.0,25.6604,25.6693,25.6427,25.6604,14400.0
2012-11-30 14:50:00,28.9,28.91,28.88,28.89,10400.0,25.6604,25.6693,25.6427,25.6516,10400.0
2012-11-30 15:00:00,28.89,28.89,28.81,28.89,22200.0,25.6516,25.6516,25.5805,25.6516,22200.0
2012-11-30 15:10:00,28.89,28.94,28.88,28.93,31900.0,25.6516,25.6959,25.6427,25.6871,31900.0
2012-11-30 15:20:00,28.93,29.02,28.93,29.02,54200.0,25.6871,25.767,25.6871,25.767,54200.0
2012-11-30 15:30:00,29.01,29.02,28.93,28.95,37400.0,25.7581,25.767,25.6871,25.7048,37400.0
2012-11-30 15:40:00,28.95,28.95,28.85,28.87,57900.0,25.7048,25.7048,25.616,25.6338,57900.0
2012-11-30 15:50:00,28.86,29.03,28.85,28.98,111500.0,25.6249,25.7759,25.616,25.7315,111500.0
2012-12-03 09:30:00,29.05,29.06,28.88,29.05,32300.0,25.7936,25.8025,25.6427,25.7936,32300.0
2012-12-03 09:40:00,29.05,29.09,29.05,29.05,21600.0,25.7936,25.8291,25.7936,25.7936,21600.0
2012-12-03 09:50:00,29.05,29.07,29.05,29.05,9500.0,25.7936,25.8114,25.7936,25.7936,9500.0
2012-12-03 10:00:00,29.05,29.05,28.88,29.02,34400.0,25.7936,25.7936,25.6427,25.767,34400.0
2012-12-03 10:10:00,29.03,29.06,29.02,29.05,6000.0,25.7759,25.8025,25.767,25.7936,6000.0
2012-12-03 10:20:00,29.05,29.08,29.0,29.05,15500.0,25.7936,25.8203,25.7492,25.7936,15500.0
2012-12-03 10:30:00,29.06,29.06,29.01,29.06,8300.0,25.8025,25.8025,25.7581,25.8025,8300.0
2012-12-03 10:40:00,29.06,29.06,29.03,29.06,5100.0,25.8025,25.8025,25.7759,25.8025,5100.0
2012-12-03 10:50:00,29.04,29.05,28.97,28.99,15700.0,25.7847,25.7936,25.7226,25.7403,15700.0
2012-12-03 11:00:00,28.98,28.98,28.92,28.97,6200.0,25.7315,25.7315,25.6782,25.7226,6200.0
2012-12-03 11:10:00,28.97,29.08,28.96,29.05,17100.0,25.7226,25.8203,25.7137,25.7936,17100.0
2012-12-03 11:20:00,29.05,29.06,29.05,29.05,8200.0,25.7936,25.8025,25.7936,25.7936,8200.0
2012-12-03 11:30:00,29.05,29.07,29.05,29.05,8400.0,25.7936,25.8114,25.7936,25.7936,8400.0
2012-12-03 11:40:00,29.05,29.05,28.99,29.04,8300.0,25.7936,25.7936,25.7403,25.7847,8300.0
2012-12-03 11:50:00,29.05,29.05,28.99,29.0,3100.0,25.7936,25.7936,25.7403,25.7492,3100.0
2012-12-03 12:00:00,29.0,29.04,28.96,28.99,8500.0,25.7492,25.7847,25.7137,25.7403,8500.0
2012-12-03 12:10:00,28.98,29.01,28.93,28.95,12700.0,25.7315,25.7581,25.6871,25.7048,12700.0
2012-12-03 12:20:00,28.96,29.02,28.95,29.0,8900.0,25.7137,25.767,25.7048,25.7492,8900.0
2012-12-03 12:30:00,29.0,29.06,29.0,29.03,12400.0,25.7492,25.8025,25.7492,25.7759,12400.0
2012-12-03 12:40:00,29.02,29.02,28.94,28.94,4000.0,25.767,25.767,25.6959,25.6959,4000.0
2012-12-03 12:50:00,28.94,29.01,28.94,28.98,6800.0,25.6959,25.7581,25.6959,25.7315,6800.0
2012-12-03 13:00:00,28.96,28.96,28.88,28.92,37500.0,25.7137,25.7137,25.6427,25.6782,37500.0
2012-12-03 13:10:00,28.92,29.01,28.91,29.01,11100.0,25.6782,25.7581,25.6693,25.7581,11100.0
2012-12-03 13:20:00,29.01,29.1,29.0,29.06,9800.0,25.7581,25.838,25.7492,25.8025,9800.0
2012-12-03 13:30:00,29.06,29.07,29.05,29.05,19800.0,25.8025,25.8114,25.7936,25.7936,19800.0
2012-12-03 13:40:00,29.05,29.05,29.0,29.02,146800.0,25.7936,25.7936,25.7492,25.767,146800.0
2012-12-03 13:50:00,29.02,29.03,28.98,29.01,195600.0,25.767,25.7759,25.7315,25.7581,195600.0
2012-12-03 14:00:00,29.01,29.03,28.99,29.02,11900.0,25.7581,25.7759,25.7403,25.767,11900.0
2012-12-03 14:10:00,29.02,29.06,29.01,29.03,5400.0,25.767,25.8025,25.7581,25.7759,5400.0
2012-12-03 14:20:00,29.03,29.04,29.0,29.0,6200.0,25.7759,25.7847,25.7492,25.7492,6200.0
2012-12-03 14:30:00,29.0,29.03,28.98,28.99,9200.0,25.7492,25.7759,25.7315,25.7403,9200.0
2012-12-03 14:40:00,28.99,29.01,28.96,29.0,22200.0,25.7403,25.7581,25.7137,25.7492,22200.0
2012-12-03 14:50:00,29.0,29.02,29.0,29.01,3600.0,25.7492,25.767,25.7492,25.7581,3600.0
2012-12-03 15:00:00,29.0,29.07,29.0,29.0,19500.0,25.7492,25.8114,25.7492,25.7492,19500.0
2012-12-03 15:10:00,29.0,29.06,29.0,29.03,17800.0,25.7492,25.8025,25.7492,25.7759,17800.0
2012-12-03 15:20:00,29.01,29.05,29.01,29.05,14900.0,25.7581,25.7936,25.7581,25.7936,14900.0
2012-12-03 15:30:00,29.05,29.05,29.0,29.03,29100.0,25.7936,25.7936,25.7492,25.7759,29100.0
2012-12-03 15:40:00,29.04,29.09,29.03,29.05,46800.0,25.7847,25.8291,25.7759,25.7936,46800.0
2012-12-03 15:50:00,29.05,29.09,29.04,29.07,68100.0,25.7936,25.8291,25.7847,25.8114,68100.0
2012-12-04 09:30:00,29.02,29.16,29.02,29.16,6200.0,25.767,25.8913,25.767,25.8913,6200.0
2012-12-04 09:40:00,29.16,29.2,29.02,29.03,7700.0,25.8913,25.9268,25.767,25.7759,7700.0
2012-12-04 09:50:00,29.04,29.08,28.96,28.96,11800.0,25.7847,25.8203,25.7137,25.7137,11800.0
2012-12-04 10:00:00,28.96,29.21,28.92,29.19,241900.0,25.7137,25.9357,25.6782,25.9179,241900.0
2012-12-04 10:10:00,29.16,29.22,29.05,29.05,8500.0,25.8913,25.9446,25.7936,25.7936,8500.0
2012-12-04 10:20:00,29.06,29.06,29.05,29.06,83600.0,25.8025,25.8025,25.7936,25.8025,83600.0
2012-12-04 10:30:00,29.07,29.08,29.05,29.05,9800.0,25.8114,25.8203,25.7936,25.7936,9800.0
2012-12-04 10:40:00,29.05,29.08,29.05,29.07,11300.0,25.7936,25.8203,25.7936,25.8114,11300.0
2012-12-04 10:50:00,29.05,29.11,29.05,29.09,12500.0,25.7936,25.8469,25.7936,25.8291,12500.0
2012-12-04 11:00:00,29.1,29.11,29.08,29.11,11200.0,25.838,25.8469,25.8203,25.8469,11200.0
2012-12-04 11:10:00,29.1,29.13,29.1,29.11,22300.0,25.838,25.8646,25.838,25.8469,22300.0
2012-12-04 11:20:00,29.11,29.11,29.03,29.04,13700.0,25.8469,25.8469,25.7759,25.7847,13700.0
2012-12-04 11:30:00,29.03,29.12,29.02,29.1,16100.0,25.7759,25.8558,25.767,25.838,16100.0
2012-12-04 11:40:00,29.11,29.15,29.09,29.09,17700.0,25.8469,25.8824,25.8291,25.8291,17700.0
2012-12-04 11:50:00,29.11,29.12,29.1,29.1,13500.0,25.8469,25.8558,25.838,25.838,13500.0
2012-12-04 12:00:00,29.1,29.11,29.09,29.1,24500.0,25.838,25.8469,25.8291,25.838,24500.0
2012-12-04 12:10:00,29.11,29.12,29.1,29.1,8600.0,25.8469,25.8558,25.838,25.838,8600.0
2012-12-04 12:20:00,29.1,29.17,29.09,29.13,23300.0,25.838,25.9002,25.8291,25.8646,23300.0
2012-12-04 12:30:00,29.12,29.12,29.1,29.11,25000.0,25.8558,25.8558,25.838,25.8469,25000.0
2012-12-04 12:40:00,29.1,29.11,29.1,29.1,5800.0,25.838,25.8469,25.838,25.838,5800.0
2012-12-04 12:50:00,29.09,29.11,29.02,29.05,18100.0,25.8291,25.8469,25.767,25.7936,18100.0
2012-12-04 13:00:00,29.05,29.1,29.03,29.1,37800.0,25.7936,25.838,25.7759,25.838,37800.0
2012-12-04 13:10:00,29.1,29.1,29.05,29.05,10000.0,25.838,25.838,25.7936,25.7936,10000.0
2012-12-04 13:20:00,29.05,29.1,29.05,29.05,20300.0,25.7936,25.838,25.7936,25.7936,20300.0
2012-12-04 13:30:00,29.05,29.06,29.05,29.06,8300.0,25.7936,25.8025,25.7936,25.8025,8300.0
2012-12-04 13:40:00,29.05,29.1,29.05,29.05,22500.0,25.7936,25.838,25.7936,25.7936,22500.0
2012-12-04 13:50:00,29.05,29.14,29.05,29.1,18300.0,25.7936,25.8735,25.7936,25.838,18300.0
2012-12-04 14:00:00,29.11,29.11,29.1,29.1,6900.0,25.8469,25.8469,25.838,25.838,6900.0
2012-12-04 14:10:00,29.1,29.1,29.0,29.05,50000.0,25.838,25.838,25.7492,25.7936,50000.0
2012-12-04 14:20:00,29.05,29.08,29.0,29.01,8500.0,25.7936,25.8203,25.7492,25.7581,8500.0
2012-12-04 14:30:00,29.0,29.01,29.0,29.0,10800.0,25.7492,25.7581,25.7492,25.7492,10800.0
2012-12-04 14:40:00,29.0,29.08,29.0,29.0,40100.0,25.7492,25.8203,25.7492,25.7492,40100.0
2012-12-04 14:50:00,28.99,29.02,28.96,29.02,11000.0,25.7403,25.767,25.7137,25.767,11000.0
2012-12-04 15:00:00,29.02,29.07,29.0,29.07,20900.0,25.767,25.8114,25.7492,25.8114,20900.0
2012-12-04 15:10:00,29.07,29.13,29.05,29.12,45900.0,25.8114,25.8646,25.7936,25.8558,45900.0
2012-12-04 15:20:00,29.13,29.17,29.12,29.14,52600.0,25.8646,25.9002,25.8558,25.8735,52600.0
2012-12-04 15:30:00,29.15,29.15,29.1,29.14,76400.0,25.8824,25.8824,25.838,25.8735,76400.0
2012-12-04 15:40:00,29.14,29.14,29.1,29.12,14100.0,25.8735,25.8735,25.838,25.8558,14100.0
2012-12-04 15:50:00,29.12,29.2,29.1,29.17,72800.0,25.8558,25.9268,25.838,25.9002,72800.0
2012-12-05 09:30:00,29.14,29.32,29.13,29.24,14000.0,25.8735,26.0333,25.8646,25.9623,14000.0
2012-12-05 09:40:00,29.22,29.26,29.17,29.23,12100.0,25.9446,25.9801,25.9002,25.9534,12100.0
2012-12-05 09:50:00,29.24,29.24,29.09,29.11,10000.0,25.9623,25.9623,25.8291,25.8469,10000.0
2012-12-05 10:00:00,29.12,29.18,29.08,29.17,19100.0,25.8558,25.909,25.8203,25.9002,19100.0
2012-12-05 10:10:00,29.16,29.25,29.14,29.25,5200.0,25.8913,25.9712,25.8735,25.9712,5200.0
2012-12-05 10:20:00,29.24,29.24,29.2,29.2,11400.0,25.9623,25.9623,25.9268,25.9268,11400.0
2012-12-05 10:30:00,29.2,29.23,29.2,29.2,12000.0,25.9268,25.9534,25.9268,25.9268,12000.0
2012-12-05 10:40:00,29.2,29.21,29.13,29.21,9100.0,25.9268,25.9357,25.8646,25.9357,9100.0
2012-12-05 10:50:00,29.2,29.2,29.11,29.2,9600.0,25.9268,25.9268,25.8469,25.9268,9600.0
2012-12-05 11:00:00,29.21,29.23,29.14,29.21,7600.0,25.9357,25.9534,25.8735,25.9357,7600.0
2012-12-05 11:10:00,29.19,29.19,29.15,29.16,9700.0,25.9179,25.9179,25.8824,25.8913,9700.0
2012-12-05 11:20:00,29.17,29.2,29.14,29.19,10300.0,25.9002,25.9268,25.8735,25.9179,10300.0
2012-12-05 11:30:00,29.2,29.25,29.2,29.21,13200.0,25.9268,25.9712,25.9268,25.9357,13200.0
2012-12-05 11:40:00,29.2,29.24,29.2,29.21,1800.0,25.9268,25.9623,25.9268,25.9357,1800.0
2012-12-05 11:50:00,29.2,29.31,29.2,29.28,7000.0,25.9268,26.0245,25.9268,25.9978,7000.0
2012-12-05 12:00:00,29.3,29.37,29.3,29.34,3800.0,26.0156,26.0777,26.0156,26.0511,3800.0
2012-12-05 12:10:00,29.32,29.32,29.27,29.27,3600.0,26.0333,26.0333,25.989,25.989,3600.0
2012-12-05 12:20:00,29.28,29.3,29.22,29.25,5000.0,25.9978,26.0156,25.9446,25.9712,5000.0
2012-12-05 12:30:00,29.26,29.32,29.26,29.3,6600.0,25.9801,26.0333,25.9801,26.0156,6600.0
2012-12-05 12:40:00,29.29,29.32,29.25,29.25,1400.0,26.0067,26.0333,25.9712,25.9712,1400.0
2012-12-05 12:50:00,29.26,29.28,29.25,29.26,4100.0,25.9801,25.9978,25.9712,25.9801,4100.0
2012-12-05 13:00:00,29.26,29.28,29.25,29.27,4100.0,25.9801,25.9978,25.9712,25.989,4100.0
2012-12-05 13:10:00,29.26,29.27,29.25,29.25,6100.0,25.9801,25.989,25.9712,25.9712,6100.0
2012-12-05 13:20:00,29.25,29.27,29.25,29.26,5400.0,25.9712,25.989,25.9712,25.9801,5400.0
2012-12-05 13:30:00,29.27,29.3,29.26,29.28,8100.0,25.989,26.0156,25.9801,25.9978,8100.0
2012-12-05 13:40:00,29.26,29.31,29.26,29.28,8400.0,25.9801,26.0245,25.9801,25.9978,8400.0
2012-12-05 13:50:00,29.28,29.31,29.27,29.27,11800.0,25.9978,26.0245,25.989,25.989,11800.0
2012-12-05 14:00:00,29.28,29.32,29.28,29.29,19100.0,25.9978,26.0333,25.9978,26.0067,19100.0
2012-12-05 14:10:00,29.29,29.31,29.27,29.31,6000.0,26.0067,26.0245,25.989,26.0245,6000.0
2012-12-05 14:20:00,29.31,29.31,29.29,29.3,3800.0,26.0245,26.0245,26.0067,26.0156,3800.0
2012-12-05 14:30:00,29.3,29.31,29.29,29.3,5700.0,26.0156,26.0245,26.0067,26.0156,5700.0
2012-12-05 14:40:00,29.31,29.32,29.3,29.3,22900.0,26.0245,26.0333,26.0156,26.0156,22900.0
2012-12-05 14:50:00,29.31,29.33,29.3,29.3,15300.0,26.0245,26.0422,26.0156,26.0156,15300.0
2012-12-05 15:00:00,29.31,29.4,29.3,29.39,15600.0,26.0245,26.1044,26.0156,26.0955,15600.0
2012-12-05 15:10:00,29.4,29.42,29.33,29.4,39600.0,26.1044,26.1221,26.0422,26.1044,39600.0
2012-12-05 15:20:00,29.4,29.42,29.39,29.42,14700.0,26.1044,26.1221,26.0955,26.1221,14700.0
2012-12-05 15:30:00,29.41,29.46,29.4,29.44,34800.0,26.1133,26.1577,26.1044,26.1399,34800.0
2012-12-05 15:40:00,29.44,29.54,29.43,29.53,64000.0,26.1399,26.2287,26.131,26.2198,64000.0
2012-12-05 15:50:00,29.52,29.54,29.5,29.5,93900.0,26.2109,26.2287,26.1932,26.1932,93900.0
2012-12-06 09:30:00,29.43,29.76,29.41,29.75,12700.0,26.131,26.424,26.1133,26.4151,12700.0
2012-12-06 09:40:00,29.78,29.83,29.69,29.75,13700.0,26.4418,26.4862,26.3619,26.4151,13700.0
2012-12-06 09:50:00,29.73,29.86,29.73,29.8,10300.0,26.3974,26.5128,26.3974,26.4595,10300.0
2012-12-06 10:00:00,29.83,29.91,29.79,29.91,17700.0,26.4862,26.5572,26.4507,26.5572,17700.0
2012-12-06 10:10:00,29.9,30.03,29.89,30.03,21800.0,26.5483,26.6638,26.5395,26.6638,21800.0
2012-12-06 10:20:00,30.03,30.09,29.98,30.03,47700.0,26.6638,26.717,26.6194,26.6638,47700.0
2012-12-06 10:30:00,30.02,30.03,29.94,30.03,16600.0,26.6549,26.6638,26.5838,26.6638,16600.0
2012-12-06 10:40:00,30.02,30.02,29.92,29.97,12600.0,26.6549,26.6549,26.5661,26.6105,12600.0
2012-12-06 10:50:00,29.97,29.99,29.94,29.97,7200.0,26.6105,26.6282,26.5838,26.6105,7200.0
2012-12-06 11:00:00,29.96,29.99,29.91,29.93,11200.0,26.6016,26.6282,26.5572,26.575,11200.0
2012-12-06 11:10:00,29.94,29.94,29.89,29.91,21500.0,26.5838,26.5838,26.5395,26.5572,21500.0
2012-12-06 11:20:00,29.9,29.9,29.84,29.84,7300.0,26.5483,26.5483,26.4951,26.4951,7300.0
2012-12-06 11:30:00,29.84,29.9,29.83,29.9,10500.0,26.4951,26.5483,26.4862,26.5483,10500.0
2012-12-06 11:40:00,29.89,29.9,29.86,29.9,9300.0,26.5395,26.5483,26.5128,26.5483,9300.0
2012-12-06 11:50:00,29.89,29.98,29.87,29.97,18700.0,26.5395,26.6194,26.5217,26.6105,18700.0
2012-12-06 12:00:00,29.96,30.02,29.96,30.0,25000.0,26.6016,26.6549,26.6016,26.6371,25000.0
2012-12-06 12:10:00,29.98,30.0,29.93,29.95,19500.0,26.6194,26.6371,26.575,26.5927,19500.0
2012-12-06 12:20:00,29.94,29.98,29.92,29.95,17800.0,26.5838,26.6194,26.5661,26.5927,17800.0
2012-12-06 12:30:00,29.95,29.99,29.91,29.98,32000.0,26.5927,26.6282,26.5572,26.6194,32000.0
2012-12-06 12:40:00,29.96,29.98,29.9,29.91,13900.0,26.6016,26.6194,26.5483,26.5572,13900.0
2012-12-06 12:50:00,29.9,29.93,29.88,29.89,7800.0,26.5483,26.575,26.5306,26.5395,7800.0
2012-12-06 13:00:00,29.9,29.91,29.85,29.85,11400.0,26.5483,26.5572,26.5039,26.5039,11400.0
2012-12-06 13:10:00,29.85,29.9,29.84,29.86,12500.0,26.5039,26.5483,26.4951,26.5128,12500.0
2012-12-06 13:20:00,29.87,29.89,29.83,29.84,7500.0,26.5217,26.5395,26.4862,26.4951,7500.0
2012-12-06 13:30:00,29.83,29.87,29.82,29.85,7200.0,26.4862,26.5217,26.4773,26.5039,7200.0
2012-12-06 13:40:00,29.85,29.96,29.84,29.91,29600.0,26.5039,26.6016,26.4951,26.5572,29600.0
2012-12-06 13:50:00,29.91,29.99,29.9,29.99,25500.0,26.5572,26.6282,26.5483,26.6282,25500.0
2012-12-06 14:00:00,29.99,30.01,29.98,30.0,8400.0,26.6282,26.646,26.6194,26.6371,8400.0
2012-12-06 14:10:00,30.0,30.03,29.98,29.99,11100.0,26.6371,26.6638,26.6194,26.6282,11100.0
2012-12-06 14:20:00,29.99,30.04,29.99,30.01,7000.0,26.6282,26.6726,26.6282,26.646,7000.0
2012-12-06 14:30:00,30.01,30.05,30.0,30.02,9300.0,26.646,26.6815,26.6371,26.6549,9300.0
2012-12-06 14:40:00,30.02,30.06,30.02,30.04,12700.0,26.6549,26.6904,26.6549,26.6726,12700.0
2012-12-06 14:50:00,30.04,30.06,30.0,30.05,19500.0,26.6726,26.6904,26.6371,26.6815,19500.0
2012-12-06 15:00:00,30.04,30.04,29.99,30.0,14600.0,26.6726,26.6726,26.6282,26.6371,14600.0
2012-12-06 15:10:00,30.0,30.01,30.0,30.01,23500.0,26.6371,26.646,26.6371,26.646,23500.0
2012-12-06 15:20:00,30.0,30.01,29.99,30.0,15800.0,26.6371,26.646,26.6282,26.6371,15800.0
2012-12-06 15:30:00,30.0,30.04,30.0,30.02,18700.0,26.6371,26.6726,26.6371,26.6549,18700.0
2012-12-06 15:40:00,30.01,30.09,30.0,30.09,40600.0,26.646,26.717,26.6371,26.717,40600.0
2012-12-06 15:50:00,30.09,30.18,30.07,30.18,81600.0,26.717,26.7969,26.6993,26.7969,81600.0
2012-12-07 09:30:00,30.19,30.27,30.1,30.12,10500.0,26.8058,26.8769,26.7259,26.7437,10500.0
2012-12-07 09:40:00,30.17,30.18,30.1,30.12,12600.0,26.7881,26.7969,26.7259,26.7437,12600.0
2012-12-07 09:50:00,30.14,30.14,30.05,30.05,7400.0,26.7614,26.7614,26.6815,26.6815,7400.0
2012-12-07 10:00:00,30.06,30.11,30.05,30.08,16200.0,26.6904,26.7348,26.6815,26.7082,16200.0
2012-12-07 10:10:00,30.09,30.11,29.95,30.0,19500.0,26.717,26.7348,26.5927,26.6371,19500.0
2012-12-07 10:20:00,29.98,30.01,29.94,30.01,27000.0,26.6194,26.646,26.5838,26.646,27000.0
2012-12-07 10:30:00,30.0,30.02,29.99,30.01,33100.0,26.6371,26.6549,26.6282,26.646,33100.0
2012-12-07 10:40:00,30.0,30.07,30.0,30.03,15000.0,26.6371,26.6993,26.6371,26.6638,15000.0
2012-12-07 10:50:00,30.01,30.03,29.99,29.99,13300.0,26.646,26.6638,26.6282,26.6282,13300.0
2012-12-07 11:00:00,29.99,30.03,29.93,30.0,18300.0,26.6282,26.6638,26.575,26.6371,18300.0
2012-12-07 11:10:00,30.01,30.05,29.97,30.03,14500.0,26.646,26.6815,26.6105,26.6638,14500.0
2012-12-07 11:20:00,30.02,30.04,29.98,30.0,7000.0,26.6549,26.6726,26.6194,26.6371,7000.0
2012-12-07 11:30:00,30.0,30.05,29.99,30.03,4000.0,26.6371,26.6815,26.6282,26.6638,4000.0
2012-12-07 11:40:00,30.02,30.03,29.97,29.97,6500.0,26.6549,26.6638,26.6105,26.6105,6500.0
2012-12-07 11:50:00,29.96,30.01,29.92,29.92,11800.0,26.6016,26.646,26.5661,26.5661,11800.0
2012-12-07 12:00:00,29.92,29.98,29.91,29.98,7400.0,26.5661,26.6194,26.5572,26.6194,7400.0
2012-12-07 12:10:00,29.97,30.0,29.94,29.96,9000.0,26.6105,26.6371,26.5838,26.6016,9000.0
2012-12-07 12:20:00,29.96,29.96,29.91,29.91,5500.0,26.6016,26.6016,26.5572,26.5572,5500.0
2012-12-07 12:30:00,29.92,29.95,29.92,29.94,9300.0,26.5661,26.5927,26.5661,26.5838,9300.0
2012-12-07 12:40:00,29.94,30.01,29.93,30.0,13500.0,26.5838,26.646,26.575,26.6371,13500.0
2012-12-07 12:50:00,30.0,30.01,29.94,29.96,5700.0,26.6371,26.646,26.5838,26.6016,5700.0
2012-12-07 13:00:00,29.96,30.0,29.95,29.96,12600.0,26.6016,26.6371,26.5927,26.6016,12600.0
2012-12-07 13:10:00,29.95,29.96,29.95,29.95,9900.0,26.5927,26.6016,26.5927,26.5927,9900.0
2012-12-07 13:20:00,29.95,29.98,29.94,29.96,25600.0,26.5927,26.6194,26.5838,26.6016,25600.0
2012-12-07 13:30:00,29.96,30.07,29.96,30.0,47000.0,26.6016,26.6993,26.6016,26.6371,47000.0
2012-12-07 13:40:00,30.01,30.05,29.95,29.97,36100.0,26.646,26.6815,26.5927,26.6105,36100.0
2012-12-07 13:50:00,29.96,30.0,29.93,29.99,15700.0,26.6016,26.6371,26.575,26.6282,15700.0
2012-12-07 14:00:00,29.97,29.97,29.81,29.85,25500.0,26.6105,26.6105,26.4684,26.5039,25500.0
2012-12-07 14:10:00,29.87,29.89,29.84,29.86,31500.0,26.5217,26.5395,26.4951,26.5128,31500.0
2012-12-07 14:20:00,29.86,29.93,29.85,29.89,33200.0,26.5128,26.575,26.5039,26.5395,33200.0
2012-12-07 14:30:00,29.89,29.9,29.84,29.89,18200.0,26.5395,26.5483,26.4951,26.5395,18200.0
2012-12-07 14:40:00,29.88,29.89,29.8,29.8,29500.0,26.5306,26.5395,26.4595,26.4595,29500.0
2012-12-07 14:50:00,29.77,29.83,29.76,29.82,11400.0,26.4329,26.4862,26.424,26.4773,11400.0
2012-12-07 15:00:00,29.82,29.85,29.82,29.85,14100.0,26.4773,26.5039,26.4773,26.5039,14100.0
2012-12-07 15:10:00,29.85,29.85,29.8,29.85,18300.0,26.5039,26.5039,26.4595,26.5039,18300.0
2012-12-07 15:20:00,29.84,29.85,29.73,29.78,26100.0,26.4951,26.5039,26.3974,26.4418,26100.0
2012-12-07 15:30:00,29.78,29.86,29.78,29.85,22000.0,26.4418,26.5128,26.4418,26.5039,22000.0
2012-12-07 15:40:00,29.85,29.85,29.77,29.8,45300.0,26.5039,26.5039,26.4329,26.4595,45300.0
2012-12-07 15:50:00,29.8,29.83,29.76,29.77,86200.0,26.4595,26.4862,26.424,26.4329,86200.0
2012-12-10 09:30:00,29.69,29.7,29.61,29.62,13400.0,26.3619,26.3708,26.2908,26.2997,13400.0
2012-12-10 09:40:00,29.6,29.68,29.57,29.68,4500.0,26.282,26.353,26.2553,26.353,4500.0
2012-12-10 09:50:00,29.68,29.69,29.58,29.6,7900.0,26.353,26.3619,26.2642,26.282,7900.0
2012-12-10 10:00:00,29.61,29.65,29.58,29.59,7600.0,26.2908,26.3264,26.2642,26.2731,7600.0
2012-12-10 10:10:00,29.61,29.63,29.5,29.51,12200.0,26.2908,26.3086,26.1932,26.2021,12200.0
2012-12-10 10:20:00,29.51,29.51,29.46,29.48,10200.0,26.2021,26.2021,26.1577,26.1754,10200.0
2012-12-10 10:30:00,29.49,29.61,29.49,29.6,3900.0,26.1843,26.2908,26.1843,26.282,3900.0
2012-12-10 10:40:00,29.59,29.6,29.51,29.53,11300.0,26.2731,26.282,26.2021,26.2198,11300.0
2012-12-10 10:50:00,29.53,29.58,29.52,29.54,10400.0,26.2198,26.2642,26.2109,26.2287,10400.0
2012-12-10 11:00:00,29.55,29.55,29.51,29.55,6300.0,26.2376,26.2376,26.2021,26.2376,6300.0
2012-12-10 11:10:00,29.54,29.55,29.51,29.51,4800.0,26.2287,26.2376,26.2021,26.2021,4800.0
2012-12-10 11:20:00,29.52,29.54,29.48,29.48,9800.0,26.2109,26.2287,26.1754,26.1754,9800.0
2012-12-10 11:30:00,29.49,29.53,29.47,29.51,13500.0,26.1843,26.2198,26.1665,26.2021,13500.0
2012-12-10 11:40:00,29.51,29.51,29.46,29.48,8900.0,26.2021,26.2021,26.1577,26.1754,8900.0
2012-12-10 11:50:00,29.48,29.48,29.42,29.43,8600.0,26.1754,26.1754,26.1221,26.131,8600.0
2012-12-10 12:00:00,29.44,29.49,29.43,29.47,10500.0,26.1399,26.1843,26.131,26.1665,10500.0
2012-12-10 12:10:00,29.49,29.49,29.46,29.46,4400.0,26.1843,26.1843,26.1577,26.1577,4400.0
2012-12-10 12:20:00,29.48,29.51,29.47,29.51,10400.0,26.1754,26.2021,26.1665,26.2021,10400.0
2012-12-10 12:30:00,29.5,29.52,29.49,29.52,4000.0,26.1932,26.2109,26.1843,26.2109,4000.0
2012-12-10 12:40:00,29.51,29.51,29.45,29.46,9800.0,26.2021,26.2021,26.1488,26.1577,9800.0
2012-12-10 12:50:00,29.46,29.47,29.41,29.43,6700.0,26.1577,26.1665,26.1133,26.131,6700.0
2012-12-10 13:00:00,29.43,29.46,29.43,29.43,4000.0,26.131,26.1577,26.131,26.131,4000.0
2012-12-10 13:10:00,29.44,29.52,29.43,29.52,49300.0,26.1399,26.2109,26.131,26.2109,49300.0
2012-12-10 13:20:00,29.52,29.57,29.52,29.57,11800.0,26.2109,26.2553,26.2109,26.2553,11800.0
2012-12-10 13:30:00,29.56,29.57,29.49,29.53,10500.0,26.2464,26.2553,26.1843,26.2198,10500.0
2012-12-10 13:40:00,29.53,29.55,29.51,29.53,5800.0,26.2198,26.2376,26.2021,26.2198,5800.0
2012-12-10 13:50:00,29.51,29.53,29.5,29.5,5600.0,26.2021,26.2198,26.1932,26.1932,5600.0
2012-12-10 14:00:00,29.51,29.51,29.48,29.48,6800.0,26.2021,26.2021,26.1754,26.1754,6800.0
2012-12-10 14:10:00,29.48,29.49,29.44,29.46,4000.0,26.1754,26.1843,26.1399,26.1577,4000.0
2012-12-10 14:20:00,29.44,29.45,29.4,29.41,7700.0,26.1399,26.1488,26.1044,26.1133,7700.0
2012-12-10 14:30:00,29.41,29.41,29.38,29.39,8600.0,26.1133,26.1133,26.0866,26.0955,8600.0
2012-12-10 14:40:00,29.4,29.41,29.36,29.39,8000.0,26.1044,26.1133,26.0689,26.0955,8000.0
2012-12-10 14:50:00,29.39,29.42,29.39,29.4,5800.0,26.0955,26.1221,26.0955,26.1044,5800.0
2012-12-10 15:00:00,29.4,29.45,29.39,29.44,8800.0,26.1044,26.1488,26.0955,26.1399,8800.0
2012-12-10 15:10:00,29.43,29.45,29.37,29.38,28700.0,26.131,26.1488,26.0777,26.0866,28700.0
2012-12-10 15:20:00,29.39,29.4,29.33,29.35,19000.0,26.0955,26.1044,26.0422,26.06,19000.0
2012-12-10 15:30:00,29.36,29.4,29.35,29.4,18800.0,26.0689,26.1044,26.06,26.1044,18800.0
2012-12-10 15:40:00,29.4,29.46,29.4,29.44,23300.0,26.1044,26.1577,26.1044,26.1399,23300.0
2012-12-10 15:50:00,29.44,29.45,29.38,29.39,32600.0,26.1399,26.1488,26.0866,26.0955,32600.0
2012-12-11 09:30:00,29.61,29.61,29.52,29.57,11400.0,26.2908,26.2908,26.2109,26.2553,11400.0
2012-12-11 09:40:00,29.56,29.58,29.55,29.57,17300.0,26.2464,26.2642,26.2376,26.2553,17300.0
2012-12-11 09:50:00,29.57,29.61,29.56,29.56,10800.0,26.2553,26.2908,26.2464,26.2464,10800.0
2012-12-11 10:00:00,29.57,29.59,29.55,29.57,13500.0,26.2553,26.2731,26.2376,26.2553,13500.0
2012-12-11 10:10:00,29.58,29.68,29.58,29.68,50100.0,26.2642,26.353,26.2642,26.353,50100.0
2012-12-11 10:20:00,29.7,29.78,29.66,29.78,10200.0,26.3708,26.4418,26.3352,26.4418,10200.0
2012-12-11 10:30:00,29.78,29.78,29.72,29.72,6800.0,26.4418,26.4418,26.3885,26.3885,6800.0
2012-12-11 10:40:00,29.73,29.76,29.68,29.69,7100.0,26.3974,26.424,26.353,26.3619,7100.0
2012-12-11 10:50:00,29.69,29.72,29.64,29.66,8300.0,26.3619,26.3885,26.3175,26.3352,8300.0
2012-12-11 11:00:00,29.66,29.68,29.6,29.61,12000.0,26.3352,26.353,26.282,26.2908,12000.0
2012-12-11 11:10:00,29.6,29.6,29.55,29.55,8900.0,26.282,26.282,26.2376,26.2376,8900.0
2012-12-11 11:20:00,29.55,29.63,29.55,29.61,12700.0,26.2376,26.3086,26.2376,26.2908,12700.0
2012-12-11 11:30:00,29.6,29.6,29.52,29.55,9800.0,26.282,26.282,26.2109,26.2376,9800.0
2012-12-11 11:40:00,29.57,29.58,29.53,29.55,11300.0,26.2553,26.2642,26.2198,26.2376,11300.0
2012-12-11 11:50:00,29.56,29.56,29.51,29.54,7200.0,26.2464,26.2464,26.2021,26.2287,7200.0
2012-12-11 12:00:00,29.55,29.55,29.47,29.47,13000.0,26.2376,26.2376,26.1665,26.1665,13000.0
2012-12-11 12:10:00,29.48,29.5,29.44,29.44,11400.0,26.1754,26.1932,26.1399,26.1399,11400.0
2012-12-11 12:20:00,29.45,29.48,29.44,29.48,11200.0,26.1488,26.1754,26.1399,26.1754,11200.0
2012-12-11 12:30:00,29.48,29.5,29.47,29.49,8400.0,26.1754,26.1932,26.1665,26.1843,8400.0
2012-12-11 12:40:00,29.49,29.55,29.49,29.55,7800.0,26.1843,26.2376,26.1843,26.2376,7800.0
2012-12-11 12:50:00,29.55,29.65,29.55,29.64,11800.0,26.2376,26.3264,26.2376,26.3175,11800.0
2012-12-11 13:00:00,29.64,29.64,29.59,29.61,11400.0,26.3175,26.3175,26.2731,26.2908,11400.0
2012-12-11 13:10:00,29.61,29.66,29.61,29.66,6900.0,26.2908,26.3352,26.2908,26.3352,6900.0
2012-12-11 13:20:00,29.65,29.65,29.62,29.63,8500.0,26.3264,26.3264,26.2997,26.3086,8500.0
2012-12-11 13:30:00,29.62,29.63,29.6,29.63,10400.0,26.2997,26.3086,26.282,26.3086,10400.0
2012-12-11 13:40:00,29.63,29.64,29.62,29.63,13500.0,26.3086,26.3175,26.2997,26.3086,13500.0
2012-12-11 13:50:00,29.63,29.64,29.62,29.64,6500.0,26.3086,26.3175,26.2997,26.3175,6500.0
2012-12-11 14:00:00,29.63,29.63,29.58,29.59,7100.0,26.3086,26.3086,26.2642,26.2731,7100.0
2012-12-11 14:10:00,29.59,29.59,29.55,29.57,12000.0,26.2731,26.2731,26.2376,26.2553,12000.0
2012-12-11 14:20:00,29.57,29.57,29.49,29.49,9000.0,26.2553,26.2553,26.1843,26.1843,9000.0
2012-12-11 14:30:00,29.5,29.51,29.47,29.47,8400.0,26.1932,26.2021,26.1665,26.1665,8400.0
2012-12-11 14:40:00,29.48,29.48,29.41,29.41,10500.0,26.1754,26.1754,26.1133,26.1133,10500.0
2012-12-11 14:50:00,29.42,29.45,29.39,29.4,11300.0,26.1221,26.1488,26.0955,26.1044,11300.0
2012-12-11 15:00:00,29.41,29.41,29.36,29.36,8300.0,26.1133,26.1133,26.0689,26.0689,8300.0
2012-12-11 15:10:00,29.36,29.38,29.33,29.35,22700.0,26.0689,26.0866,26.0422,26.06,22700.0
2012-12-11 15:20:00,29.36,29.39,29.35,29.38,23900.0,26.0689,26.0955,26.06,26.0866,23900.0
2012-12-11 15:30:00,29.38,29.42,29.37,29.42,28500.0,26.0866,26.1221,26.0777,26.1221,28500.0
2012-12-11 15:40:00,29.42,29.49,29.41,29.49,39100.0,26.1221,26.1843,26.1133,26.1843,39100.0
2012-12-11 15:50:00,29.49,29.5,29.47,29.49,59200.0,26.1843,26.1932,26.1665,26.1843,59200.0
2012-12-12 09:30:00,29.5,29.67,29.48,29.5,19900.0,26.1932,26.3441,26.1754,26.1932,19900.0
2012-12-12 09:40:00,29.53,29.55,29.42,29.49,8300.0,26.2198,26.2376,26.1221,26.1843,8300.0
2012-12-12 09:50:00,29.47,29.55,29.45,29.49,8800.0,26.1665,26.2376,26.1488,26.1843,8800.0
2012-12-12 10:00:00,29.47,29.49,29.4,29.47,5800.0,26.1665,26.1843,26.1044,26.1665,5800.0
2012-12-12 10:10:00,29.48,29.52,29.46,29.48,3500.0,26.1754,26.2109,26.1577,26.1754,3500.0
2012-12-12 10:20:00,29.47,29.54,29.47,29.53,3500.0,26.1665,26.2287,26.1665,26.2198,3500.0
2012-12-12 10:30:00,29.51,29.53,29.46,29.48,1900.0,26.2021,26.2198,26.1577,26.1754,1900.0
2012-12-12 10:40:00,29.49,29.52,29.46,29.48,2800.0,26.1843,26.2109,26.1577,26.1754,2800.0
2012-12-12 10:50:00,29.48,29.48,29.37,29.4,6900.0,26.1754,26.1754,26.0777,26.1044,6900.0
2012-12-12 11:00:00,29.4,29.42,29.36,29.36,2800.0,26.1044,26.1221,26.0689,26.0689,2800.0
2012-12-12 11:10:00,29.36,29.37,29.34,29.37,3300.0,26.0689,26.0777,26.0511,26.0777,3300.0
2012-12-12 11:20:00,29.36,29.4,29.35,29.36,2900.0,26.0689,26.1044,26.06,26.0689,2900.0
2012-12-12 11:30:00,29.36,29.39,29.34,29.37,3300.0,26.0689,26.0955,26.0511,26.0777,3300.0
2012-12-12 11:40:00,29.36,29.39,29.35,29.35,4700.0,26.0689,26.0955,26.06,26.06,4700.0
2012-12-12 11:50:00,29.34,29.37,29.34,29.34,2000.0,26.0511,26.0777,26.0511,26.0511,2000.0
2012-12-12 12:00:00,29.36,29.36,29.29,29.29,3100.0,26.0689,26.0689,26.0067,26.0067,3100.0
2012-12-12 12:10:00,29.3,29.3,29.27,29.3,5300.0,26.0156,26.0156,25.989,26.0156,5300.0
2012-12-12 12:20:00,29.3,29.34,29.29,29.34,3200.0,26.0156,26.0511,26.0067,26.0511,3200.0
2012-12-12 12:30:00,29.37,29.37,29.22,29.37,13500.0,26.0777,26.0777,25.9446,26.0777,13500.0
2012-12-12 12:40:00,29.37,29.4,29.32,29.39,18500.0,26.0777,26.1044,26.0333,26.0955,18500.0
2012-12-12 12:50:00,29.42,29.45,29.4,29.42,9900.0,26.1221,26.1488,26.1044,26.1221,9900.0
2012-12-12 13:00:00,29.44,29.48,29.43,29.46,13200.0,26.1399,26.1754,26.131,26.1577,13200.0
2012-12-12 13:10:00,29.47,29.47,29.39,29.46,8800.0,26.1665,26.1665,26.0955,26.1577,8800.0
2012-12-12 13:20:00,29.44,29.5,29.43,29.46,9000.0,26.1399,26.1932,26.131,26.1577,9000.0
2012-12-12 13:30:00,29.46,29.49,29.35,29.35,8800.0,26.1577,26.1843,26.06,26.06,8800.0
2012-12-12 13:40:00,29.37,29.39,29.33,29.39,7000.0,26.0777,26.0955,26.0422,26.0955,7000.0
2012-12-12 13:50:00,29.39,29.39,29.32,29.35,6200.0,26.0955,26.0955,26.0333,26.06,6200.0
2012-12-12 14:00:00,29.36,29.38,29.31,29.37,26300.0,26.0689,26.0866,26.0245,26.0777,26300.0
2012-12-12 14:10:00,29.37,29.45,29.36,29.44,16000.0,26.0777,26.1488,26.0689,26.1399,16000.0
2012-12-12 14:20:00,29.45,29.45,29.36,29.43,10600.0,26.1488,26.1488,26.0689,26.131,10600.0
2012-12-12 14:30:00,29.44,29.44,29.4,29.4,9900.0,26.1399,26.1399,26.1044,26.1044,9900.0
2012-12-12 14:40:00,29.4,29.42,29.38,29.41,6900.0,26.1044,26.1221,26.0866,26.1133,6900.0
2012-12-12 14:50:00,29.41,29.41,29.34,29.36,10400.0,26.1133,26.1133,26.0511,26.0689,10400.0
2012-12-12 15:00:00,29.37,29.37,29.28,29.29,12300.0,26.0777,26.0777,25.9978,26.0067,12300.0
2012-12-12 15:10:00,29.29,29.39,29.27,29.39,27100.0,26.0067,26.0955,25.989,26.0955,27100.0
2012-12-12 15:20:00,29.39,29.39,29.36,29.36,14200.0,26.0955,26.0955,26.0689,26.0689,14200.0
2012-12-12 15:30:00,29.36,29.37,29.29,29.3,17900.0,26.0689,26.0777,26.0067,26.0156,17900.0
2012-12-12 15:40:00,29.3,29.37,29.3,29.34,23300.0,26.0156,26.0777,26.0156,26.0511,23300.0
2012-12-12 15:50:00,29.35,29.38,29.33,29.37,38000.0,26.06,26.0866,26.0422,26.0777,38000.0
2012-12-13 09:30:00,29.31,29.45,29.13,29.15,15800.0,26.0245,26.1488,25.8646,25.8824,15800.0
2012-12-13 09:40:00,29.14,29.17,29.05,29.17,28800.0,25.8735,25.9002,25.7936,25.9002,28800.0
2012-12-13 09:50:00,29.18,29.28,29.18,29.24,8600.0,25.909,25.9978,25.909,25.9623,8600.0
2012-12-13 10:00:00,29.25,29.34,29.24,29.33,8700.0,25.9712,26.0511,25.9623,26.0422,8700.0
2012-12-13 10:10:00,29.34,29.4,29.33,29.4,10300.0,26.0511,26.1044,26.0422,26.1044,10300.0
2012-12-13 10:20:00,29.4,29.45,29.4,29.43,8900.0,26.1044,26.1488,26.1044,26.131,8900.0
2012-12-13 10:30:00,29.43,29.44,29.43,29.43,8200.0,26.131,26.1399,26.131,26.131,8200.0
2012-12-13 10:40:00,29.44,29.44,29.43,29.44,3700.0,26.1399,26.1399,26.131,26.1399,3700.0
2012-12-13 10:50:00,29.44,29.44,29.43,29.43,4600.0,26.1399,26.1399,26.131,26.131,4600.0
2012-12-13 11:00:00,29.43,29.51,29.43,29.51,21100.0,26.131,26.2021,26.131,26.2021,21100.0
2012-12-13 11:10:00,29.52,29.52,29.37,29.37,16300.0,26.2109,26.2109,26.0777,26.0777,16300.0
2012-12-13 11:20:00,29.37,29.38,29.32,29.32,4200.0,26.0777,26.0866,26.0333,26.0333,4200.0
2012-12-13 11:30:00,29.32,29.38,29.32,29.38,6100.0,26.0333,26.0866,26.0333,26.0866,6100.0
2012-12-13 11:40:00,29.38,29.39,29.38,29.38,5300.0,26.0866,26.0955,26.0866,26.0866,5300.0
2012-12-13 11:50:00,29.38,29.39,29.38,29.38,2400.0,26.0866,26.0955,26.0866,26.0866,2400.0
2012-12-13 12:00:00,29.38,29.39,29.38,29.38,2700.0,26.0866,26.0955,26.0866,26.0866,2700.0
2012-12-13 12:10:00,29.38,29.39,29.27,29.27,12200.0,26.0866,26.0955,25.989,25.989,12200.0
2012-12-13 12:20:00,29.27,29.27,29.21,29.23,8500.0,25.989,25.989,25.9357,25.9534,8500.0
2012-12-13 12:30:00,29.22,29.26,29.21,29.22,7500.0,25.9446,25.9801,25.9357,25.9446,7500.0
2012-12-13 12:40:00,29.21,29.22,29.21,29.22,1800.0,25.9357,25.9446,25.9357,25.9446,1800.0
2012-12-13 12:50:00,29.22,29.23,29.21,29.23,6600.0,25.9446,25.9534,25.9357,25.9534,6600.0
2012-12-13 13:00:00,29.23,29.25,29.22,29.24,16400.0,25.9534,25.9712,25.9446,25.9623,16400.0
2012-12-13 13:10:00,29.24,29.24,29.2,29.23,4500.0,25.9623,25.9623,25.9268,25.9534,4500.0
2012-12-13 13:20:00,29.23,29.27,29.21,29.27,5000.0,25.9534,25.989,25.9357,25.989,5000.0
2012-12-13 13:30:00,29.26,29.27,29.26,29.27,2900.0,25.9801,25.989,25.9801,25.989,2900.0
2012-12-13 13:40:00,29.27,29.27,29.19,29.21,10700.0,25.989,25.989,25.9179,25.9357,10700.0
2012-12-13 13:50:00,29.2,29.2,29.15,29.15,4400.0,25.9268,25.9268,25.8824,25.8824,4400.0
2012-12-13 14:00:00,29.16,29.16,29.11,29.11,5000.0,25.8913,25.8913,25.8469,25.8469,5000.0
2012-12-13 14:10:00,29.11,29.11,29.1,29.1,5900.0,25.8469,25.8469,25.838,25.838,5900.0
2012-12-13 14:20:00,29.1,29.15,29.1,29.14,17900.0,25.838,25.8824,25.838,25.8735,17900.0
2012-12-13 14:30:00,29.13,29.13,29.12,29.13,4700.0,25.8646,25.8646,25.8558,25.8646,4700.0
2012-12-13 14:40:00,29.13,29.15,29.12,29.15,5200.0,25.8646,25.8824,25.8558,25.8824,5200.0
2012-12-13 14:50:00,29.16,29.19,29.16,29.17,6700.0,25.8913,25.9179,25.8913,25.9002,6700.0
2012-12-13 15:00:00,29.17,29.18,29.14,29.17,12100.0,25.9002,25.909,25.8735,25.9002,12100.0
2012-12-13 15:10:00,29.15,29.15,29.14,29.14,7900.0,25.8824,25.8824,25.8735,25.8735,7900.0
2012-12-13 15:20:00,29.14,29.15,29.13,29.14,11900.0,25.8735,25.8824,25.8646,25.8735,11900.0
2012-12-13 15:30:00,29.14,29.19,29.11,29.19,16700.0,25.8735,25.9179,25.8469,25.9179,16700.0
2012-12-13 15:40:00,29.18,29.25,29.17,29.18,19500.0,25.909,25.9712,25.9002,25.909,19500.0
2012-12-13 15:50:00,29.18,29.23,29.15,29.2,54200.0,25.909,25.9534,25.8824,25.9268,54200.0
2012-12-14 09:30:00,29.15,29.55,29.15,29.55,26000.0,25.8824,26.2376,25.8824,26.2376,26000.0
2012-12-14 09:40:00,29.53,29.76,29.51,29.75,16100.0,26.2198,26.424,26.2021,26.4151,16100.0
2012-12-14 09:50:00,29.74,29.97,29.71,29.93,62300.0,26.4063,26.6105,26.3796,26.575,62300.0
2012-12-14 10:00:00,29.93,29.96,29.88,29.95,27400.0,26.575,26.6016,26.5306,26.5927,27400.0
2012-12-14 10:10:00,29.95,29.96,29.9,29.92,15800.0,26.5927,26.6016,26.5483,26.5661,15800.0
2012-12-14 10:20:00,29.92,29.98,29.92,29.94,18300.0,26.5661,26.6194,26.5661,26.5838,18300.0
2012-12-14 10:30:00,29.95,29.97,29.91,29.94,19600.0,26.5927,26.6105,26.5572,26.5838,19600.0
2012-12-14 10:40:00,29.94,30.0,29.87,29.98,41100.0,26.5838,26.6371,26.5217,26.6194,41100.0
2012-12-14 10:50:00,29.97,30.0,29.89,30.0,31900.0,26.6105,26.6371,26.5395,26.6371,31900.0
2012-12-14 11:00:00,30.0,30.01,29.95,30.0,36000.0,26.6371,26.646,26.5927,26.6371,36000.0
2012-12-14 11:10:00,30.0,30.07,29.99,30.02,28700.0,26.6371,26.6993,26.6282,26.6549,28700.0
2012-12-14 11:20:00,30.02,30.02,29.97,29.97,17200.0,26.6549,26.6549,26.6105,26.6105,17200.0
2012-12-14 11:30:00,29.98,29.98,29.93,29.94,8400.0,26.6194,26.6194,26.575,26.5838,8400.0
2012-12-14 11:40:00,29.94,29.98,29.94,29.95,13800.0,26.5838,26.6194,26.5838,26.5927,13800.0
2012-12-14 11:50:00,29.95,30.01,29.95,30.01,17500.0,26.5927,26.646,26.5927,26.646,17500.0
2012-12-14 12:00:00,30.0,30.06,29.99,30.05,11200.0,26.6371,26.6904,26.6282,26.6815,11200.0
2012-12-14 12:10:00,30.05,30.07,30.04,30.06,8900.0,26.6815,26.6993,26.6726,26.6904,8900.0
2012-12-14 12:20:00,30.06,30.15,30.05,30.15,12000.0,26.6904,26.7703,26.6815,26.7703,12000.0
2012-12-14 12:30:00,30.14,30.18,30.06,30.06,21500.0,26.7614,26.7969,26.6904,26.6904,21500.0
2012-12-14 12:40:00,30.07,30.07,30.01,30.06,14600.0,26.6993,26.6993,26.646,26.6904,14600.0
2012-12-14 12:50:00,30.06,30.08,30.0,30.07,17200.0,26.6904,26.7082,26.6371,26.6993,17200.0
2012-12-14 13:00:00,30.07,30.08,29.99,30.01,12000.0,26.6993,26.7082,26.6282,26.646,12000.0
2012-12-14 13:10:00,30.01,30.01,29.93,29.95,9300.0,26.646,26.646,26.575,26.5927,9300.0
2012-12-14 13:20:00,29.91,29.95,29.91,29.94,7100.0,26.5572,26.5927,26.5572,26.5838,7100.0
2012-12-14 13:30:00,29.94,29.95,29.91,29.95,7200.0,26.5838,26.5927,26.5572,26.5927,7200.0
2012-12-14 13:40:00,29.95,30.04,29.93,30.04,12600.0,26.5927,26.6726,26.575,26.6726,12600.0
2012-12-14 13:50:00,30.04,30.11,30.03,30.09,9700.0,26.6726,26.7348,26.6638,26.717,9700.0
2012-12-14 14:00:00,30.1,30.15,30.1,30.15,12200.0,26.7259,26.7703,26.7259,26.7703,12200.0
2012-12-14 14:10:00,30.14,30.15,30.12,30.15,11500.0,26.7614,26.7703,26.7437,26.7703,11500.0
2012-12-14 14:20:00,30.13,30.26,30.13,30.26,18800.0,26.7526,26.868,26.7526,26.868,18800.0
2012-12-14 14:30:00,30.26,30.27,30.22,30.25,21000.0,26.868,26.8769,26.8325,26.8591,21000.0
2012-12-14 14:40:00,30.26,30.3,30.22,30.22,9800.0,26.868,26.9035,26.8325,26.8325,9800.0
2012-12-14 14:50:00,30.22,30.23,30.09,30.09,12100.0,26.8325,26.8413,26.717,26.717,12100.0
2012-12-14 15:00:00,30.09,30.12,30.07,30.07,9800.0,26.717,26.7437,26.6993,26.6993,9800.0
2012-12-14 15:10:00,30.07,30.11,30.07,30.1,13700.0,26.6993,26.7348,26.6993,26.7259,13700.0
2012-12-14 15:20:00,30.1,30.15,30.08,30.14,18700.0,26.7259,26.7703,26.7082,26.7614,18700.0
2012-12-14 15:30:00,30.13,30.14,30.12,30.12,15800.0,26.7526,26.7614,26.7437,26.7437,15800.0
2012-12-14 15:40:00,30.12,30.16,30.09,30.12,26100.0,26.7437,26.7792,26.717,26.7437,26100.0
2012-12-14 15:50:00,30.12,30.18,30.1,30.16,69600.0,26.7437,26.7969,26.7259,26.7792,69600.0
2012-12-17 09:30:00,30.27,30.49,30.24,30.49,8200.0,26.8769,27.0722,26.8502,27.0722,8200.0
2012-12-17 09:40:00,30.5,30.6,30.44,30.6,14900.0,27.0811,27.1699,27.0278,27.1699,14900.0
2012-12-17 09:50:00,30.61,30.7,30.6,30.69,11200.0,27.1787,27.2587,27.1699,27.2498,11200.0
2012-12-17 10:00:00,30.7,30.75,30.66,30.66,23100.0,27.2587,27.3031,27.2231,27.2231,23100.0
2012-12-17 10:10:00,30.67,30.69,30.59,30.62,8900.0,27.232,27.2498,27.161,27.1876,8900.0
2012-12-17 10:20:00,30.61,30.63,30.58,30.62,6400.0,27.1787,27.1965,27.1521,27.1876,6400.0
2012-12-17 10:30:00,30.63,30.76,30.63,30.7,40700.0,27.1965,27.3119,27.1965,27.2587,40700.0
2012-12-17 10:40:00,30.7,30.72,30.69,30.72,10000.0,27.2587,27.2764,27.2498,27.2764,10000.0
2012-12-17 10:50:00,30.72,30.74,30.66,30.66,6100.0,27.2764,27.2942,27.2231,27.2231,6100.0
2012-12-17 11:00:00,30.65,30.67,30.6,30.67,39700.0,27.2143,27.232,27.1699,27.232,39700.0
2012-12-17 11:10:00,30.67,30.69,30.6,30.64,24900.0,27.232,27.2498,27.1699,27.2054,24900.0
2012-12-17 11:20:00,30.64,30.68,30.61,30.61,7500.0,27.2054,27.2409,27.1787,27.1787,7500.0
2012-12-17 11:30:00,30.61,30.65,30.58,30.6,9300.0,27.1787,27.2143,27.1521,27.1699,9300.0
2012-12-17 11:40:00,30.63,30.69,30.6,30.64,7600.0,27.1965,27.2498,27.1699,27.2054,7600.0
2012-12-17 11:50:00,30.65,30.68,30.6,30.6,7000.0,27.2143,27.2409,27.1699,27.1699,7000.0
2012-12-17 12:00:00,30.61,30.75,30.61,30.74,10500.0,27.1787,27.3031,27.1787,27.2942,10500.0
2012-12-17 12:10:00,30.74,30.75,30.72,30.74,5000.0,27.2942,27.3031,27.2764,27.2942,5000.0
2012-12-17 12:20:00,30.74,30.79,30.72,30.72,64300.0,27.2942,27.3386,27.2764,27.2764,64300.0
2012-12-17 12:30:00,30.72,30.72,30.65,30.67,7500.0,27.2764,27.2764,27.2143,27.232,7500.0
2012-12-17 12:40:00,30.68,30.68,30.62,30.64,5200.0,27.2409,27.2409,27.1876,27.2054,5200.0
2012-12-17 12:50:00,30.64,30.69,30.64,30.67,8800.0,27.2054,27.2498,27.2054,27.232,8800.0
2012-12-17 13:00:00,30.67,30.69,30.67,30.67,5600.0,27.232,27.2498,27.232,27.232,5600.0
2012-12-17 13:10:00,30.66,30.69,30.62,30.63,7000.0,27.2231,27.2498,27.1876,27.1965,7000.0
2012-12-17 13:20:00,30.63,30.66,30.62,30.65,8200.0,27.1965,27.2231,27.1876,27.2143,8200.0
2012-12-17 13:30:00,30.66,30.69,30.65,30.67,10300.0,27.2231,27.2498,27.2143,27.232,10300.0
2012-12-17 13:40:00,30.68,30.71,30.65,30.68,11100.0,27.2409,27.2675,27.2143,27.2409,11100.0
2012-12-17 13:50:00,30.69,30.71,30.67,30.71,5300.0,27.2498,27.2675,27.232,27.2675,5300.0
2012-12-17 14:00:00,30.72,30.83,30.71,30.75,40100.0,27.2764,27.3741,27.2675,27.3031,40100.0
2012-12-17 14:10:00,30.76,30.77,30.71,30.71,12500.0,27.3119,27.3208,27.2675,27.2675,12500.0
2012-12-17 14:20:00,30.71,30.76,30.66,30.75,11300.0,27.2675,27.3119,27.2231,27.3031,11300.0
2012-12-17 14:30:00,30.75,30.76,30.7,30.73,14900.0,27.3031,27.3119,27.2587,27.2853,14900.0
2012-12-17 14:40:00,30.73,30.77,30.72,30.74,10900.0,27.2853,27.3208,27.2764,27.2942,10900.0
2012-12-17 14:50:00,30.73,30.76,30.69,30.74,11300.0,27.2853,27.3119,27.2498,27.2942,11300.0
2012-12-17 15:00:00,30.75,30.75,30.72,30.75,15000.0,27.3031,27.3031,27.2764,27.3031,15000.0
2012-12-17 15:10:00,30.75,30.75,30.71,30.75,17600.0,27.3031,27.3031,27.2675,27.3031,17600.0
2012-12-17 15:20:00,30.76,30.8,30.72,30.72,20700.0,27.3119,27.3474,27.2764,27.2764,20700.0
2012-12-17 15:30:00,30.73,30.76,30.7,30.75,16900.0,27.2853,27.3119,27.2587,27.3031,16900.0
2012-12-17 15:40:00,30.76,30.81,30.73,30.79,29700.0,27.3119,27.3563,27.2853,27.3386,29700.0
2012-12-17 15:50:00,30.8,30.9,30.77,30.9,68300.0,27.3474,27.4362,27.3208,27.4362,68300.0
2012-12-18 09:30:00,30.77,30.98,30.77,30.95,17100.0,27.3208,27.5073,27.3208,27.4806,17100.0
2012-12-18 09:40:00,30.95,31.06,30.94,30.95,9200.0,27.4806,27.5783,27.4718,27.4806,9200.0
2012-12-18 09:50:00,30.91,30.96,30.85,30.86,5400.0,27.4451,27.4895,27.3918,27.4007,5400.0
2012-12-18 10:00:00,30.83,30.83,30.76,30.77,5000.0,27.3741,27.3741,27.3119,27.3208,5000.0
2012-12-18 10:10:00,30.77,30.82,30.76,30.79,9800.0,27.3208,27.3652,27.3119,27.3386,9800.0
2012-12-18 10:20:00,30.79,30.79,30.71,30.73,6500.0,27.3386,27.3386,27.2675,27.2853,6500.0
2012-12-18 10:30:00,30.73,30.78,30.72,30.78,6700.0,27.2853,27.3297,27.2764,27.3297,6700.0
2012-12-18 10:40:00,30.82,30.82,30.79,30.81,9900.0,27.3652,27.3652,27.3386,27.3563,9900.0
2012-12-18 10:50:00,30.83,30.86,30.79,30.79,6400.0,27.3741,27.4007,27.3386,27.3386,6400.0
2012-12-18 11:00:00,30.79,30.8,30.78,30.78,2500.0,27.3386,27.3474,27.3297,27.3297,2500.0
2012-12-18 11:10:00,30.77,30.79,30.74,30.76,12400.0,27.3208,27.3386,27.2942,27.3119,12400.0
2012-12-18 11:20:00,30.76,30.82,30.75,30.81,5800.0,27.3119,27.3652,27.3031,27.3563,5800.0
2012-12-18 11:30:00,30.82,30.87,30.82,30.87,6300.0,27.3652,27.4096,27.3652,27.4096,6300.0
2012-12-18 11:40:00,30.88,30.88,30.84,30.88,19900.0,27.4185,27.4185,27.383,27.4185,19900.0
2012-12-18 11:50:00,30.89,30.89,30.87,30.88,3500.0,27.4274,27.4274,27.4096,27.4185,3500.0
2012-12-18 12:00:00,30.87,30.89,30.87,30.89,3700.0,27.4096,27.4274,27.4096,27.4274,3700.0
2012-12-18 12:10:00,30.88,30.89,30.84,30.84,3900.0,27.4185,27.4274,27.383,27.383,3900.0
2012-12-18 12:20:00,30.85,30.88,30.83,30.84,6100.0,27.3918,27.4185,27.3741,27.383,6100.0
2012-12-18 12:30:00,30.84,30.93,30.82,30.93,8400.0,27.383,27.4629,27.3652,27.4629,8400.0
2012-12-18 12:40:00,30.92,30.92,30.86,30.87,4000.0,27.454,27.454,27.4007,27.4096,4000.0
2012-12-18 12:50:00,30.87,30.94,30.87,30.93,4000.0,27.4096,27.4718,27.4096,27.4629,4000.0
2012-12-18 13:00:00,30.93,30.95,30.91,30.95,6900.0,27.4629,27.4806,27.4451,27.4806,6900.0
2012-12-18 13:10:00,30.96,30.96,30.91,30.92,4600.0,27.4895,27.4895,27.4451,27.454,4600.0
2012-12-18 13:20:00,30.93,30.93,30.89,30.9,3500.0,27.4629,27.4629,27.4274,27.4362,3500.0
2012-12-18 13:30:00,30.89,30.9,30.84,30.87,5300.0,27.4274,27.4362,27.383,27.4096,5300.0
2012-12-18 13:40:00,30.84,30.87,30.84,30.85,4600.0,27.383,27.4096,27.383,27.3918,4600.0
2012-12-18 13:50:00,30.84,30.86,30.81,30.81,4200.0,27.383,27.4007,27.3563,27.3563,4200.0
2012-12-18 14:00:00,30.83,30.91,30.81,30.9,8300.0,27.3741,27.4451,27.3563,27.4362,8300.0
2012-12-18 14:10:00,30.9,30.91,30.87,30.87,3500.0,27.4362,27.4451,27.4096,27.4096,3500.0
2012-12-18 14:20:00,30.87,30.88,30.85,30.87,5400.0,27.4096,27.4185,27.3918,27.4096,5400.0
2012-12-18 14:30:00,30.87,30.88,30.84,30.85,8600.0,27.4096,27.4185,27.383,27.3918,8600.0
2012-12-18 14:40:00,30.86,30.88,30.83,30.88,5900.0,27.4007,27.4185,27.3741,27.4185,5900.0
2012-12-18 14:50:00,30.88,30.89,30.87,30.89,9400.0,27.4185,27.4274,27.4096,27.4274,9400.0
2012-12-18 15:00:00,30.89,30.94,30.89,30.92,9300.0,27.4274,27.4718,27.4274,27.454,9300.0
2012-12-18 15:10:00,30.92,30.93,30.89,30.92,43600.0,27.454,27.4629,27.4274,27.454,43600.0
2012-12-18 15:20:00,30.91,30.93,30.9,30.92,8100.0,27.4451,27.4629,27.4362,27.454,8100.0
2012-12-18 15:30:00,30.92,30.95,30.91,30.94,16800.0,27.454,27.4806,27.4451,27.4718,16800.0
2012-12-18 15:40:00,30.95,30.97,30.91,30.91,15500.0,27.4806,27.4984,27.4451,27.4451,15500.0
2012-12-18 15:50:00,30.91,31.0,30.89,31.0,44300.0,27.4451,27.525,27.4274,27.525,44300.0
2012-12-19 09:30:00,31.0,31.2,30.98,31.19,5600.0,27.525,27.7026,27.5073,27.6937,5600.0
2012-12-19 09:40:00,31.19,31.23,31.11,31.18,21300.0,27.6937,27.7292,27.6227,27.6849,21300.0
2012-12-19 09:50:00,31.2,31.24,31.13,31.21,10000.0,27.7026,27.7381,27.6405,27.7115,10000.0
2012-12-19 10:00:00,31.19,31.25,31.14,31.2,27700.0,27.6937,27.747,27.6493,27.7026,27700.0
2012-12-19 10:10:00,31.2,31.2,31.09,31.1,6500.0,27.7026,27.7026,27.6049,27.6138,6500.0
2012-12-19 10:20:00,31.1,31.18,31.1,31.17,11400.0,27.6138,27.6849,27.6138,27.676,11400.0
2012-12-19 10:30:00,31.18,31.21,31.17,31.19,8700.0,27.6849,27.7115,27.676,27.6937,8700.0
2012-12-19 10:40:00,31.2,31.21,31.17,31.2,7200.0,27.7026,27.7115,27.676,27.7026,7200.0
2012-12-19 10:50:00,31.22,31.23,31.18,31.2,10500.0,27.7204,27.7292,27.6849,27.7026,10500.0
2012-12-19 11:00:00,31.19,31.22,31.18,31.18,5400.0,27.6937,27.7204,27.6849,27.6849,5400.0
2012-12-19 11:10:00,31.18,31.23,31.17,31.23,6600.0,27.6849,27.7292,27.676,27.7292,6600.0
2012-12-19 11:20:00,31.23,31.25,31.17,31.23,10200.0,27.7292,27.747,27.676,27.7292,10200.0
2012-12-19 11:30:00,31.23,31.25,31.23,31.24,10600.0,27.7292,27.747,27.7292,27.7381,10600.0
2012-12-19 11:40:00,31.24,31.25,31.21,31.22,5600.0,27.7381,27.747,27.7115,27.7204,5600.0
2012-12-19 11:50:00,31.23,31.26,31.21,31.25,16400.0,27.7292,27.7559,27.7115,27.747,16400.0
2012-12-19 12:00:00,31.25,31.28,31.25,31.27,9800.0,27.747,27.7736,27.747,27.7648,9800.0
2012-12-19 12:10:00,31.27,31.28,31.22,31.22,3400.0,27.7648,27.7736,27.7204,27.7204,3400.0
2012-12-19 12:20:00,31.23,31.24,31.2,31.22,5200.0,27.7292,27.7381,27.7026,27.7204,5200.0
2012-12-19 12:30:00,31.23,31.23,31.2,31.2,5700.0,27.7292,27.7292,27.7026,27.7026,5700.0
2012-12-19 12:40:00,31.21,31.25,31.2,31.25,10100.0,27.7115,27.747,27.7026,27.747,10100.0
2012-12-19 12:50:00,31.26,31.32,31.24,31.3,7400.0,27.7559,27.8092,27.7381,27.7914,7400.0
2012-12-19 13:00:00,31.3,31.39,31.29,31.36,19900.0,27.7914,27.8713,27.7825,27.8447,19900.0
2012-12-19 13:10:00,31.37,31.42,31.35,31.37,22200.0,27.8536,27.8979,27.8358,27.8536,22200.0
2012-12-19 13:20:00,31.37,31.49,31.35,31.49,21200.0,27.8536,27.9601,27.8358,27.9601,21200.0
2012-12-19 13:30:00,31.49,31.5,31.45,31.48,16200.0,27.9601,27.969,27.9246,27.9512,16200.0
2012-12-19 13:40:00,31.47,31.49,31.47,31.48,17500.0,27.9423,27.9601,27.9423,27.9512,17500.0
2012-12-19 13:50:00,31.48,31.57,31.48,31.56,30900.0,27.9512,28.0311,27.9512,28.0223,30900.0
2012-12-19 14:00:00,31.55,31.55,31.31,31.31,51100.0,28.0134,28.0134,27.8003,27.8003,51100.0
2012-12-19 14:10:00,31.3,31.3,31.23,31.25,11500.0,27.7914,27.7914,27.7292,27.747,11500.0
2012-12-19 14:20:00,31.26,31.26,31.22,31.22,3200.0,27.7559,27.7559,27.7204,27.7204,3200.0
2012-12-19 14:30:00,31.22,31.25,31.21,31.22,5100.0,27.7204,27.747,27.7115,27.7204,5100.0
2012-12-19 14:40:00,31.23,31.23,31.19,31.2,5500.0,27.7292,27.7292,27.6937,27.7026,5500.0
2012-12-19 14:50:00,31.2,31.2,31.17,31.19,4700.0,27.7026,27.7026,27.676,27.6937,4700.0
2012-12-19 15:00:00,31.19,31.19,31.16,31.16,5800.0,27.6937,27.6937,27.6671,27.6671,5800.0
2012-12-19 15:10:00,31.16,31.17,31.11,31.11,9000.0,27.6671,27.676,27.6227,27.6227,9000.0
2012-12-19 15:20:00,31.1,31.25,31.08,31.25,25900.0,27.6138,27.747,27.5961,27.747,25900.0
2012-12-19 15:30:00,31.22,31.25,31.19,31.22,17400.0,27.7204,27.747,27.6937,27.7204,17400.0
2012-12-19 15:40:00,31.21,31.23,31.13,31.13,35400.0,27.7115,27.7292,27.6405,27.6405,35400.0
2012-12-19 15:50:00,31.13,31.22,31.05,31.09,100400.0,27.6405,27.7204,27.5694,27.6049,100400.0
2012-12-20 09:30:00,31.18,31.41,31.09,31.11,14600.0,27.6849,27.8891,27.6049,27.6227,14600.0
2012-12-20 09:40:00,31.11,31.11,30.97,31.05,7400.0,27.6227,27.6227,27.4984,27.5694,7400.0
2012-12-20 09:50:00,31.04,31.04,30.91,30.91,5700.0,27.5605,27.5605,27.4451,27.4451,5700.0
2012-12-20 10:00:00,30.93,31.01,30.92,31.01,6300.0,27.4629,27.5339,27.454,27.5339,6300.0
2012-12-20 10:10:00,31.0,31.02,30.93,31.0,8600.0,27.525,27.5428,27.4629,27.525,8600.0
2012-12-20 10:20:00,30.99,31.03,30.99,31.0,6500.0,27.5161,27.5517,27.5161,27.525,6500.0
2012-12-20 10:30:00,30.99,31.08,30.97,31.05,7500.0,27.5161,27.5961,27.4984,27.5694,7500.0
2012-12-20 10:40:00,31.06,31.08,31.01,31.04,7800.0,27.5783,27.5961,27.5339,27.5605,7800.0
2012-12-20 10:50:00,31.04,31.07,31.02,31.04,4100.0,27.5605,27.5872,27.5428,27.5605,4100.0
2012-12-20 11:00:00,31.04,31.08,31.0,31.07,7300.0,27.5605,27.5961,27.525,27.5872,7300.0
2012-12-20 11:10:00,31.06,31.08,31.0,31.01,3200.0,27.5783,27.5961,27.525,27.5339,3200.0
2012-12-20 11:20:00,31.01,31.08,31.0,31.03,5800.0,27.5339,27.5961,27.525,27.5517,5800.0
2012-12-20 11:30:00,31.02,31.09,31.02,31.08,4800.0,27.5428,27.6049,27.5428,27.5961,4800.0
2012-12-20 11:40:00,31.08,31.1,31.07,31.09,3100.0,27.5961,27.6138,27.5872,27.6049,3100.0
2012-12-20 11:50:00,31.09,31.09,31.06,31.07,2700.0,27.6049,27.6049,27.5783,27.5872,2700.0
2012-12-20 12:00:00,31.08,31.11,31.08,31.1,3900.0,27.5961,27.6227,27.5961,27.6138,3900.0
2012-12-20 12:10:00,31.1,31.12,31.1,31.1,4200.0,27.6138,27.6316,27.6138,27.6138,4200.0
2012-12-20 12:20:00,31.12,31.14,31.1,31.13,6500.0,27.6316,27.6493,27.6138,27.6405,6500.0
2012-12-20 12:30:00,31.11,31.15,31.1,31.13,3900.0,27.6227,27.6582,27.6138,27.6405,3900.0
2012-12-20 12:40:00,31.14,31.15,31.13,31.13,2700.0,27.6493,27.6582,27.6405,27.6405,2700.0
2012-12-20 12:50:00,31.13,31.15,31.11,31.11,4200.0,27.6405,27.6582,27.6227,27.6227,4200.0
2012-12-20 13:00:00,31.12,31.12,31.07,31.1,4000.0,27.6316,27.6316,27.5872,27.6138,4000.0
2012-12-20 13:10:00,31.1,31.14,31.1,31.14,7100.0,27.6138,27.6493,27.6138,27.6493,7100.0
2012-12-20 13:20:00,31.13,31.14,31.11,31.14,3700.0,27.6405,27.6493,27.6227,27.6493,3700.0
2012-12-20 13:30:00,31.16,31.2,31.15,31.2,6000.0,27.6671,27.7026,27.6582,27.7026,6000.0
2012-12-20 13:40:00,31.2,31.25,31.2,31.22,7400.0,27.7026,27.747,27.7026,27.7204,7400.0
2012-12-20 13:50:00,31.23,31.28,31.23,31.27,10500.0,27.7292,27.7736,27.7292,27.7648,10500.0
2012-12-20 14:00:00,31.26,31.29,31.24,31.29,5900.0,27.7559,27.7825,27.7381,27.7825,5900.0
2012-12-20 14:10:00,31.29,31.31,31.28,31.29,6500.0,27.7825,27.8003,27.7736,27.7825,6500.0
2012-12-20 14:20:00,31.29,31.29,31.21,31.23,4800.0,27.7825,27.7825,27.7115,27.7292,4800.0
2012-12-20 14:30:00,31.23,31.26,31.22,31.25,6600.0,27.7292,27.7559,27.7204,27.747,6600.0
2012-12-20 14:40:00,31.24,31.28,31.24,31.28,5300.0,27.7381,27.7736,27.7381,27.7736,5300.0
2012-12-20 14:50:00,31.28,31.29,31.27,31.28,7000.0,27.7736,27.7825,27.7648,27.7736,7000.0
2012-12-20 15:00:00,31.27,31.27,31.22,31.24,18000.0,27.7648,27.7648,27.7204,27.7381,18000.0
2012-12-20 15:10:00,31.23,31.24,31.21,31.22,14700.0,27.7292,27.7381,27.7115,27.7204,14700.0
2012-12-20 15:20:00,31.22,31.24,31.21,31.21,10400.0,27.7204,27.7381,27.7115,27.7115,10400.0
2012-12-20 15:30:00,31.22,31.24,31.19,31.24,22300.0,27.7204,27.7381,27.6937,27.7381,22300.0
2012-12-20 15:40:00,31.24,31.26,31.19,31.26,24700.0,27.7381,27.7559,27.6937,27.7559,24700.0
2012-12-20 15:50:00,31.25,31.41,31.25,31.41,89900.0,27.747,27.8891,27.747,27.8891,89900.0
2012-12-21 09:30:00,30.96,31.09,30.85,31.09,261300.0,27.4895,27.6049,27.3918,27.6049,261300.0
2012-12-21 09:40:00,31.12,31.17,31.11,31.16,16100.0,27.6316,27.676,27.6227,27.6671,16100.0
2012-12-21 09:50:00,31.17,31.38,31.17,31.36,24000.0,27.676,27.8624,27.676,27.8447,24000.0
2012-12-21 10:00:00,31.36,31.4,31.36,31.39,19600.0,27.8447,27.8802,27.8447,27.8713,19600.0
2012-12-21 10:10:00,31.4,31.43,31.39,31.42,14800.0,27.8802,27.9068,27.8713,27.8979,14800.0
2012-12-21 10:20:00,31.43,31.5,31.41,31.5,12500.0,27.9068,27.969,27.8891,27.969,12500.0
2012-12-21 10:30:00,31.5,31.5,31.46,31.47,6500.0,27.969,27.969,27.9335,27.9423,6500.0
2012-12-21 10:40:00,31.48,31.48,31.45,31.48,9700.0,27.9512,27.9512,27.9246,27.9512,9700.0
2012-12-21 10:50:00,31.48,31.48,31.39,31.41,3800.0,27.9512,27.9512,27.8713,27.8891,3800.0
2012-12-21 11:00:00,31.41,31.41,31.3,31.32,20500.0,27.8891,27.8891,27.7914,27.8092,20500.0
2012-12-21 11:10:00,31.31,31.33,31.27,31.27,9700.0,27.8003,27.818,27.7648,27.7648,9700.0
2012-12-21 11:20:00,31.25,31.31,31.25,31.31,4000.0,27.747,27.8003,27.747,27.8003,4000.0
2012-12-21 11:30:00,31.31,31.31,31.24,31.25,10800.0,27.8003,27.8003,27.7381,27.747,10800.0
2012-12-21 11:40:00,31.26,31.27,31.25,31.26,6800.0,27.7559,27.7648,27.747,27.7559,6800.0
2012-12-21 11:50:00,31.26,31.36,31.25,31.32,57800.0,27.7559,27.8447,27.747,27.8092,57800.0
2012-12-21 12:00:00,31.32,31.33,31.26,31.27,11800.0,27.8092,27.818,27.7559,27.7648,11800.0
2012-12-21 12:10:00,31.27,31.29,31.25,31.26,5800.0,27.7648,27.7825,27.747,27.7559,5800.0
2012-12-21 12:20:00,31.27,31.27,31.26,31.26,5800.0,27.7648,27.7648,27.7559,27.7559,5800.0
2012-12-21 12:30:00,31.25,31.29,31.25,31.25,6000.0,27.747,27.7825,27.747,27.747,6000.0
2012-12-21 12:40:00,31.26,31.32,31.26,31.31,4500.0,27.7559,27.8092,27.7559,27.8003,4500.0
2012-12-21 12:50:00,31.29,31.29,31.26,31.28,4700.0,27.7825,27.7825,27.7559,27.7736,4700.0
2012-12-21 13:00:00,31.29,31.29,31.17,31.18,8200.0,27.7825,27.7825,27.676,27.6849,8200.0
2012-12-21 13:10:00,31.17,31.2,31.17,31.2,12500.0,27.676,27.7026,27.676,27.7026,12500.0
2012-12-21 13:20:00,31.2,31.21,31.2,31.21,6000.0,27.7026,27.7115,27.7026,27.7115,6000.0
2012-12-21 13:30:00,31.21,31.26,31.21,31.26,8000.0,27.7115,27.7559,27.7115,27.7559,8000.0
2012-12-21 13:40:00,31.24,31.3,31.24,31.26,5200.0,27.7381,27.7914,27.7381,27.7559,5200.0
2012-12-21 13:50:00,31.26,31.26,31.21,31.22,3800.0,27.7559,27.7559,27.7115,27.7204,3800.0
2012-12-21 14:00:00,31.23,31.26,31.22,31.23,10300.0,27.7292,27.7559,27.7204,27.7292,10300.0
2012-12-21 14:10:00,31.22,31.25,31.21,31.22,10200.0,27.7204,27.747,27.7115,27.7204,10200.0
2012-12-21 14:20:00,31.22,31.23,31.2,31.22,5200.0,27.7204,27.7292,27.7026,27.7204,5200.0
2012-12-21 14:30:00,31.22,31.23,31.2,31.22,7100.0,27.7204,27.7292,27.7026,27.7204,7100.0
2012-12-21 14:40:00,31.22,31.24,31.21,31.21,12500.0,27.7204,27.7381,27.7115,27.7115,12500.0
2012-12-21 14:50:00,31.22,31.23,31.21,31.22,11000.0,27.7204,27.7292,27.7115,27.7204,11000.0
2012-12-21 15:00:00,31.22,31.25,31.21,31.22,15700.0,27.7204,27.747,27.7115,27.7204,15700.0
2012-12-21 15:10:00,31.22,31.25,31.21,31.25,14000.0,27.7204,27.747,27.7115,27.747,14000.0
2012-12-21 15:20:00,31.25,31.27,31.25,31.27,13300.0,27.747,27.7648,27.747,27.7648,13300.0
2012-12-21 15:30:00,31.27,31.32,31.27,31.31,17000.0,27.7648,27.8092,27.7648,27.8003,17000.0
2012-12-21 15:40:00,31.31,31.31,31.19,31.21,58800.0,27.8003,27.8003,27.6937,27.7115,58800.0
2012-12-21 15:50:00,31.21,31.22,31.03,31.08,159200.0,27.7115,27.7204,27.5517,27.5961,159200.0
2012-12-24 09:30:00,31.12,31.2,30.96,31.02,9100.0,27.6316,27.7026,27.4895,27.5428,9100.0
2012-12-24 09:40:00,31.02,31.03,30.82,30.83,11600.0,27.5428,27.5517,27.3652,27.3741,11600.0
2012-12-24 09:50:00,30.83,30.87,30.76,30.86,8800.0,27.3741,27.4096,27.3119,27.4007,8800.0
2012-12-24 10:00:00,30.86,30.95,30.86,30.93,6400.0,27.4007,27.4806,27.4007,27.4629,6400.0
2012-12-24 10:10:00,30.89,30.9,30.87,30.9,2400.0,27.4274,27.4362,27.4096,27.4362,2400.0
2012-12-24 10:20:00,30.9,30.94,30.89,30.93,2800.0,27.4362,27.4718,27.4274,27.4629,2800.0
2012-12-24 10:30:00,30.93,30.97,30.93,30.95,4300.0,27.4629,27.4984,27.4629,27.4806,4300.0
2012-12-24 10:40:00,30.95,30.95,30.87,30.89,3600.0,27.4806,27.4806,27.4096,27.4274,3600.0
2012-12-24 10:50:00,30.9,30.92,30.89,30.91,1300.0,27.4362,27.454,27.4274,27.4451,1300.0
2012-12-24 11:00:00,30.91,30.91,30.87,30.87,4100.0,27.4451,27.4451,27.4096,27.4096,4100.0
2012-12-24 11:10:00,30.87,30.88,30.87,30.88,3600.0,27.4096,27.4185,27.4096,27.4185,3600.0
2012-12-24 11:20:00,30.89,30.93,30.88,30.93,4400.0,27.4274,27.4629,27.4185,27.4629,4400.0
2012-12-24 11:30:00,30.93,30.96,30.92,30.94,8400.0,27.4629,27.4895,27.454,27.4718,8400.0
2012-12-24 11:40:00,30.94,30.98,30.94,30.97,2700.0,27.4718,27.5073,27.4718,27.4984,2700.0
2012-12-24 11:50:00,30.99,31.01,30.98,31.01,4200.0,27.5161,27.5339,27.5073,27.5339,4200.0
2012-12-24 12:00:00,31.02,31.03,31.0,31.02,7600.0,27.5428,27.5517,27.525,27.5428,7600.0
2012-12-24 12:10:00,31.02,31.03,31.0,31.03,6200.0,27.5428,27.5517,27.525,27.5517,6200.0
2012-12-24 12:20:00,31.03,31.09,31.02,31.08,6400.0,27.5517,27.6049,27.5428,27.5961,6400.0
2012-12-24 12:30:00,31.09,31.16,31.08,31.15,16500.0,27.6049,27.6671,27.5961,27.6582,16500.0
2012-12-24 12:40:00,31.15,31.23,31.15,31.21,20700.0,27.6582,27.7292,27.6582,27.7115,20700.0
2012-12-24 12:50:00,31.21,31.25,31.13,31.14,39600.0,27.7115,27.747,27.6405,27.6493,39600.0
2012-12-26 09:30:00,31.21,31.23,31.13,31.15,3700.0,27.7115,27.7292,27.6405,27.6582,3700.0
2012-12-26 09:40:00,31.18,31.18,31.1,31.11,4400.0,27.6849,27.6849,27.6138,27.6227,4400.0
2012-12-26 09:50:00,31.1,31.14,31.1,31.14,3400.0,27.6138,27.6493,27.6138,27.6493,3400.0
2012-12-26 10:00:00,31.19,31.19,31.13,31.14,2700.0,27.6937,27.6937,27.6405,27.6493,2700.0
2012-12-26 10:10:00,31.16,31.19,31.09,31.09,3900.0,27.6671,27.6937,27.6049,27.6049,3900.0
2012-12-26 10:20:00,31.09,31.11,31.09,31.11,800.0,27.6049,27.6227,27.6049,27.6227,800.0
2012-12-26 10:30:00,31.11,31.12,31.02,31.02,7700.0,27.6227,27.6316,27.5428,27.5428,7700.0
2012-12-26 10:40:00,31.02,31.02,30.93,30.93,1800.0,27.5428,27.5428,27.4629,27.4629,1800.0
2012-12-26 10:50:00,30.93,30.94,30.82,30.82,6100.0,27.4629,27.4718,27.3652,27.3652,6100.0
2012-12-26 11:00:00,30.82,30.84,30.8,30.82,4700.0,27.3652,27.383,27.3474,27.3652,4700.0
2012-12-26 11:10:00,30.82,30.84,30.79,30.81,4100.0,27.3652,27.383,27.3386,27.3563,4100.0
2012-12-26 11:20:00,30.82,30.83,30.75,30.75,4000.0,27.3652,27.3741,27.3031,27.3031,4000.0
2012-12-26 11:30:00,30.73,30.8,30.69,30.78,1600.0,27.2853,27.3474,27.2498,27.3297,1600.0
2012-12-26 11:40:00,30.79,30.82,30.76,30.78,12500.0,27.3386,27.3652,27.3119,27.3297,12500.0
2012-12-26 11:50:00,30.78,30.84,30.77,30.77,2200.0,27.3297,27.383,27.3208,27.3208,2200.0
2012-12-26 12:00:00,30.79,30.79,30.75,30.75,2700.0,27.3386,27.3386,27.3031,27.3031,2700.0
2012-12-26 12:10:00,30.76,30.82,30.71,30.81,16300.0,27.3119,27.3652,27.2675,27.3563,16300.0
2012-12-26 12:20:00,30.79,30.8,30.69,30.69,29700.0,27.3386,27.3474,27.2498,27.2498,29700.0
2012-12-26 12:30:00,30.69,30.75,30.69,30.71,11400.0,27.2498,27.3031,27.2498,27.2675,11400.0
2012-12-26 12:40:00,30.75,30.76,30.75,30.76,3000.0,27.3031,27.3119,27.3031,27.3119,3000.0
2012-12-26 12:50:00,30.75,30.8,30.75,30.77,6700.0,27.3031,27.3474,27.3031,27.3208,6700.0
2012-12-26 13:00:00,30.77,30.77,30.62,30.62,6700.0,27.3208,27.3208,27.1876,27.1876,6700.0
2012-12-26 13:10:00,30.62,30.71,30.62,30.7,4900.0,27.1876,27.2675,27.1876,27.2587,4900.0
2012-12-26 13:20:00,30.7,30.77,30.67,30.75,7800.0,27.2587,27.3208,27.232,27.3031,7800.0
2012-12-26 13:30:00,30.74,30.74,30.7,30.72,1200.0,27.2942,27.2942,27.2587,27.2764,1200.0
2012-12-26 13:40:00,30.73,30.73,30.56,30.6,15500.0,27.2853,27.2853,27.1344,27.1699,15500.0
2012-12-26 13:50:00,30.59,30.7,30.59,30.68,5400.0,27.161,27.2587,27.161,27.2409,5400.0
2012-12-26 14:00:00,30.68,30.69,30.6,30.6,11300.0,27.2409,27.2498,27.1699,27.1699,11300.0
2012-12-26 14:10:00,30.6,30.6,30.56,30.59,5800.0,27.1699,27.1699,27.1344,27.161,5800.0
2012-12-26 14:20:00,30.59,30.6,30.53,30.53,6900.0,27.161,27.1699,27.1077,27.1077,6900.0
2012-12-26 14:30:00,30.53,30.69,30.53,30.68,13300.0,27.1077,27.2498,27.1077,27.2409,13300.0
2012-12-26 14:40:00,30.69,30.69,30.62,30.62,5300.0,27.2498,27.2498,27.1876,27.1876,5300.0
2012-12-26 14:50:00,30.62,30.76,30.62,30.73,10700.0,27.1876,27.3119,27.1876,27.2853,10700.0
2012-12-26 15:00:00,30.71,30.74,30.67,30.69,11700.0,27.2675,27.2942,27.232,27.2498,11700.0
2012-12-26 15:10:00,30.7,30.72,30.68,30.69,7700.0,27.2587,27.2764,27.2409,27.2498,7700.0
2012-12-26 15:20:00,30.68,30.75,30.67,30.74,9100.0,27.2409,27.3031,27.232,27.2942,9100.0
2012-12-26 15:30:00,30.74,30.74,30.69,30.73,7600.0,27.2942,27.2942,27.2498,27.2853,7600.0
2012-12-26 15:40:00,30.73,30.73,30.65,30.65,15100.0,27.2853,27.2853,27.2143,27.2143,15100.0
2012-12-26 15:50:00,30.66,30.66,30.58,30.58,36300.0,27.2231,27.2231,27.1521,27.1521,36300.0
2012-12-27 09:30:00,30.55,30.59,30.42,30.51,8900.0,27.1255,27.161,27.01,27.09,8900.0
2012-12-27 09:40:00,30.51,30.57,30.45,30.45,5000.0,27.09,27.1432,27.0367,27.0367,5000.0
2012-12-27 09:50:00,30.45,30.54,30.44,30.5,8100.0,27.0367,27.1166,27.0278,27.0811,8100.0
2012-12-27 10:00:00,30.51,30.64,30.51,30.61,8500.0,27.09,27.2054,27.09,27.1787,8500.0
2012-12-27 10:10:00,30.6,30.64,30.54,30.54,3800.0,27.1699,27.2054,27.1166,27.1166,3800.0
2012-12-27 10:20:00,30.54,30.55,30.46,30.48,3600.0,27.1166,27.1255,27.0456,27.0633,3600.0
2012-12-27 10:30:00,30.47,30.48,30.45,30.46,2900.0,27.0544,27.0633,27.0367,27.0456,2900.0
2012-12-27 10:40:00,30.45,30.53,30.45,30.52,8000.0,27.0367,27.1077,27.0367,27.0988,8000.0
2012-12-27 10:50:00,30.54,30.55,30.46,30.47,7200.0,27.1166,27.1255,27.0456,27.0544,7200.0
2012-12-27 11:00:00,30.47,30.5,30.4,30.4,7300.0,27.0544,27.0811,26.9923,26.9923,7300.0
2012-12-27 11:10:00,30.39,30.43,30.35,30.43,4000.0,26.9834,27.0189,26.9479,27.0189,4000.0
2012-12-27 11:20:00,30.43,30.44,30.34,30.35,9900.0,27.0189,27.0278,26.939,26.9479,9900.0
2012-12-27 11:30:00,30.33,30.45,30.33,30.45,5700.0,26.9301,27.0367,26.9301,27.0367,5700.0
2012-12-27 11:40:00,30.47,30.49,30.46,30.48,4000.0,27.0544,27.0722,27.0456,27.0633,4000.0
2012-12-27 11:50:00,30.47,30.51,30.46,30.46,6700.0,27.0544,27.09,27.0456,27.0456,6700.0
2012-12-27 12:00:00,30.45,30.46,30.37,30.41,3300.0,27.0367,27.0456,26.9656,27.0012,3300.0
2012-12-27 12:10:00,30.39,30.41,30.36,30.36,3200.0,26.9834,27.0012,26.9568,26.9568,3200.0
2012-12-27 12:20:00,30.33,30.41,30.32,30.41,6400.0,26.9301,27.0012,26.9213,27.0012,6400.0
2012-12-27 12:30:00,30.41,30.41,30.32,30.35,4900.0,27.0012,27.0012,26.9213,26.9479,4900.0
2012-12-27 12:40:00,30.36,30.4,30.34,30.4,7500.0,26.9568,26.9923,26.939,26.9923,7500.0
2012-12-27 12:50:00,30.41,30.43,30.38,30.39,9800.0,27.0012,27.0189,26.9745,26.9834,9800.0
2012-12-27 13:00:00,30.39,30.47,30.39,30.47,6900.0,26.9834,27.0544,26.9834,27.0544,6900.0
2012-12-27 13:10:00,30.47,30.5,30.47,30.5,8400.0,27.0544,27.0811,27.0544,27.0811,8400.0
2012-12-27 13:20:00,30.51,30.51,30.45,30.46,13200.0,27.09,27.09,27.0367,27.0456,13200.0
2012-12-27 13:30:00,30.45,30.5,30.44,30.48,11000.0,27.0367,27.0811,27.0278,27.0633,11000.0
2012-12-27 13:40:00,30.5,30.54,30.5,30.53,27900.0,27.0811,27.1166,27.0811,27.1077,27900.0
2012-12-27 13:50:00,30.54,30.61,30.54,30.6,11700.0,27.1166,27.1787,27.1166,27.1699,11700.0
2012-12-27 14:00:00,30.59,30.62,30.58,30.62,12500.0,27.161,27.1876,27.1521,27.1876,12500.0
2012-12-27 14:10:00,30.63,30.65,30.62,30.64,4800.0,27.1965,27.2143,27.1876,27.2054,4800.0
2012-12-27 14:20:00,30.67,30.68,30.65,30.65,4900.0,27.232,27.2409,27.2143,27.2143,4900.0
2012-12-27 14:30:00,30.67,30.67,30.57,30.59,6800.0,27.232,27.232,27.1432,27.161,6800.0
2012-12-27 14:40:00,30.59,30.7,30.58,30.68,10700.0,27.161,27.2587,27.1521,27.2409,10700.0
2012-12-27 14:50:00,30.69,30.74,30.68,30.72,7800.0,27.2498,27.2942,27.2409,27.2764,7800.0
2012-12-27 15:00:00,30.71,30.76,30.71,30.74,7900.0,27.2675,27.3119,27.2675,27.2942,7900.0
2012-12-27 15:10:00,30.74,30.74,30.66,30.71,7000.0,27.2942,27.2942,27.2231,27.2675,7000.0
2012-12-27 15:20:00,30.71,30.75,30.71,30.73,8000.0,27.2675,27.3031,27.2675,27.2853,8000.0
2012-12-27 15:30:00,30.72,30.76,30.71,30.75,10600.0,27.2764,27.3119,27.2675,27.3031,10600.0
2012-12-27 15:40:00,30.75,30.79,30.74,30.74,15900.0,27.3031,27.3386,27.2942,27.2942,15900.0
2012-12-27 15:50:00,30.74,30.75,30.66,30.66,28600.0,27.2942,27.3031,27.2231,27.2231,28600.0
2012-12-28 09:30:00,30.72,31.3,30.63,30.84,65700.0,27.2764,27.7914,27.1965,27.383,65700.0
2012-12-28 09:40:00,30.8,30.87,30.69,30.77,9600.0,27.3474,27.4096,27.2498,27.3208,9600.0
2012-12-28 09:50:00,30.76,30.76,30.69,30.7,4800.0,27.3119,27.3119,27.2498,27.2587,4800.0
2012-12-28 10:00:00,30.71,30.87,30.71,30.77,8500.0,27.2675,27.4096,27.2675,27.3208,8500.0
2012-12-28 10:10:00,30.77,30.77,30.69,30.73,10400.0,27.3208,27.3208,27.2498,27.2853,10400.0
2012-12-28 10:20:00,30.76,30.77,30.63,30.65,9700.0,27.3119,27.3208,27.1965,27.2143,9700.0
2012-12-28 10:30:00,30.65,30.68,30.56,30.57,7700.0,27.2143,27.2409,27.1344,27.1432,7700.0
2012-12-28 10:40:00,30.57,30.71,30.56,30.66,11000.0,27.1432,27.2675,27.1344,27.2231,11000.0
2012-12-28 10:50:00,30.67,30.67,30.59,30.64,7200.0,27.232,27.232,27.161,27.2054,7200.0
2012-12-28 11:00:00,30.64,30.66,30.6,30.62,7000.0,27.2054,27.2231,27.1699,27.1876,7000.0
2012-12-28 11:10:00,30.6,30.6,30.58,30.59,5300.0,27.1699,27.1699,27.1521,27.161,5300.0
2012-12-28 11:20:00,30.59,30.73,30.52,30.71,31000.0,27.161,27.2853,27.0988,27.2675,31000.0
2012-12-28 11:30:00,30.7,30.94,30.7,30.83,33900.0,27.2587,27.4718,27.2587,27.3741,33900.0
2012-12-28 11:40:00,30.83,31.16,30.83,30.98,62400.0,27.3741,27.6671,27.3741,27.5073,62400.0
2012-12-28 11:50:00,31.0,31.08,31.0,31.03,10600.0,27.525,27.5961,27.525,27.5517,10600.0
2012-12-28 12:00:00,31.03,31.03,30.95,31.0,6100.0,27.5517,27.5517,27.4806,27.525,6100.0
2012-12-28 12:10:00,31.0,31.31,31.0,31.28,33700.0,27.525,27.8003,27.525,27.7736,33700.0
2012-12-28 12:20:00,31.3,31.48,31.22,31.22,47100.0,27.7914,27.9512,27.7204,27.7204,47100.0
2012-12-28 12:30:00,31.2,31.25,31.05,31.05,15900.0,27.7026,27.747,27.5694,27.5694,15900.0
2012-12-28 12:40:00,31.05,31.05,30.97,30.98,2500.0,27.5694,27.5694,27.4984,27.5073,2500.0
2012-12-28 12:50:00,31.0,31.05,30.97,31.04,4600.0,27.525,27.5694,27.4984,27.5605,4600.0
2012-12-28 13:00:00,31.02,31.12,31.02,31.04,4500.0,27.5428,27.6316,27.5428,27.5605,4500.0
2012-12-28 13:10:00,31.04,31.08,30.96,30.96,10100.0,27.5605,27.5961,27.4895,27.4895,10100.0
2012-12-28 13:20:00,30.96,31.0,30.82,30.83,13000.0,27.4895,27.525,27.3652,27.3741,13000.0
2012-12-28 13:30:00,30.83,30.95,30.82,30.89,11400.0,27.3741,27.4806,27.3652,27.4274,11400.0
2012-12-28 13:40:00,30.91,30.99,30.91,30.96,3800.0,27.4451,27.5161,27.4451,27.4895,3800.0
2012-12-28 13:50:00,30.97,30.99,30.86,30.92,5400.0,27.4984,27.5161,27.4007,27.454,5400.0
2012-12-28 14:00:00,30.91,30.93,30.88,30.88,2100.0,27.4451,27.4629,27.4185,27.4185,2100.0
2012-12-28 14:10:00,30.89,30.92,30.87,30.9,4400.0,27.4274,27.454,27.4096,27.4362,4400.0
2012-12-28 14:20:00,30.9,30.93,30.9,30.92,6100.0,27.4362,27.4629,27.4362,27.454,6100.0
2012-12-28 14:30:00,30.9,30.91,30.88,30.9,3800.0,27.4362,27.4451,27.4185,27.4362,3800.0
2012-12-28 14:40:00,30.89,30.92,30.89,30.9,3100.0,27.4274,27.454,27.4274,27.4362,3100.0
2012-12-28 14:50:00,30.9,30.93,30.9,30.93,8900.0,27.4362,27.4629,27.4362,27.4629,8900.0
2012-12-28 15:00:00,30.93,30.94,30.9,30.91,12600.0,27.4629,27.4718,27.4362,27.4451,12600.0
2012-12-28 15:10:00,30.91,30.96,30.9,30.96,10300.0,27.4451,27.4895,27.4362,27.4895,10300.0
2012-12-28 15:20:00,30.96,30.96,30.9,30.91,14900.0,27.4895,27.4895,27.4362,27.4451,14900.0
2012-12-28 15:30:00,30.92,30.95,30.83,30.85,25000.0,27.454,27.4806,27.3741,27.3918,25000.0
2012-12-28 15:40:00,30.85,30.94,30.85,30.91,35800.0,27.3918,27.4718,27.3918,27.4451,35800.0
2012-12-28 15:50:00,30.91,30.93,30.81,30.82,43700.0,27.4451,27.4629,27.3563,27.3652,43700.0
2012-12-31 09:30:00,30.73,30.73,30.61,30.65,6500.0,27.2853,27.2853,27.1787,27.2143,6500.0
2012-12-31 09:40:00,30.67,30.72,30.62,30.65,10500.0,27.232,27.2764,27.1876,27.2143,10500.0
2012-12-31 09:50:00,30.65,30.77,30.65,30.75,12700.0,27.2143,27.3208,27.2143,27.3031,12700.0
2012-12-31 10:00:00,30.79,30.83,30.73,30.8,12200.0,27.3386,27.3741,27.2853,27.3474,12200.0
2012-12-31 10:10:00,30.8,30.85,30.79,30.83,5300.0,27.3474,27.3918,27.3386,27.3741,5300.0
2012-12-31 10:20:00,30.85,30.98,30.85,30.93,4500.0,27.3918,27.5073,27.3918,27.4629,4500.0
2012-12-31 10:30:00,30.93,31.0,30.93,30.98,7700.0,27.4629,27.525,27.4629,27.5073,7700.0
2012-12-31 10:40:00,30.98,30.98,30.87,30.88,5000.0,27.5073,27.5073,27.4096,27.4185,5000.0
2012-12-31 10:50:00,30.87,30.91,30.84,30.87,8400.0,27.4096,27.4451,27.383,27.4096,8400.0
2012-12-31 11:00:00,30.86,30.97,30.86,30.93,9500.0,27.4007,27.4984,27.4007,27.4629,9500.0
2012-12-31 11:10:00,30.95,30.99,30.95,30.99,2900.0,27.4806,27.5161,27.4806,27.5161,2900.0
2012-12-31 11:20:00,30.99,31.0,30.93,30.93,5300.0,27.5161,27.525,27.4629,27.4629,5300.0
2012-12-31 11:30:00,30.93,30.94,30.9,30.92,3200.0,27.4629,27.4718,27.4362,27.454,3200.0
2012-12-31 11:40:00,30.92,30.92,30.9,30.91,5100.0,27.454,27.454,27.4362,27.4451,5100.0
2012-12-31 11:50:00,30.9,30.92,30.89,30.92,9200.0,27.4362,27.454,27.4274,27.454,9200.0
2012-12-31 12:00:00,30.93,30.95,30.93,30.95,4500.0,27.4629,27.4806,27.4629,27.4806,4500.0
2012-12-31 12:10:00,30.95,30.98,30.94,30.97,4900.0,27.4806,27.5073,27.4718,27.4984,4900.0
2012-12-31 12:20:00,30.98,31.0,30.96,30.99,15400.0,27.5073,27.525,27.4895,27.5161,15400.0
2012-12-31 12:30:00,30.99,31.0,30.97,31.0,12300.0,27.5161,27.525,27.4984,27.525,12300.0
2012-12-31 12:40:00,30.99,31.14,30.98,31.13,9700.0,27.5161,27.6493,27.5073,27.6405,9700.0
2012-12-31 12:50:00,31.13,31.13,31.01,31.03,25400.0,27.6405,27.6405,27.5339,27.5517,25400.0
2012-12-31 13:00:00,31.02,31.03,30.97,31.03,14800.0,27.5428,27.5517,27.4984,27.5517,14800.0
2012-12-31 13:10:00,31.03,31.13,31.02,31.11,7400.0,27.5517,27.6405,27.5428,27.6227,7400.0
2012-12-31 13:20:00,31.1,31.14,31.1,31.12,4100.0,27.6138,27.6493,27.6138,27.6316,4100.0
2012-12-31 13:30:00,31.12,31.16,31.08,31.1,13900.0,27.6316,27.6671,27.5961,27.6138,13900.0
2012-12-31 13:40:00,31.11,31.17,31.0,31.05,14500.0,27.6227,27.676,27.525,27.5694,14500.0
2012-12-31 13:50:00,31.02,31.06,31.0,31.01,25100.0,27.5428,27.5783,27.525,27.5339,25100.0
2012-12-31 14:00:00,31.0,31.03,30.99,31.02,8200.0,27.525,27.5517,27.5161,27.5428,8200.0
2012-12-31 14:10:00,31.02,31.1,31.02,31.1,11500.0,27.5428,27.6138,27.5428,27.6138,11500.0
2012-12-31 14:20:00,31.12,31.14,31.06,31.07,13400.0,27.6316,27.6493,27.5783,27.5872,13400.0
2012-12-31 14:30:00,31.07,31.12,31.06,31.06,7800.0,27.5872,27.6316,27.5783,27.5783,7800.0
2012-12-31 14:40:00,31.06,31.11,31.04,31.1,12000.0,27.5783,27.6227,27.5605,27.6138,12000.0
2012-12-31 14:50:00,31.09,31.13,31.04,31.13,8700.0,27.6049,27.6405,27.5605,27.6405,8700.0
2012-12-31 15:00:00,31.13,31.18,31.12,31.12,8800.0,27.6405,27.6849,27.6316,27.6316,8800.0
2012-12-31 15:10:00,31.12,31.13,31.01,31.04,22100.0,27.6316,27.6405,27.5339,27.5605,22100.0
2012-12-31 15:20:00,31.04,31.1,31.0,31.08,21100.0,27.5605,27.6138,27.525,27.5961,21100.0
2012-12-31 15:30:00,31.07,31.09,31.04,31.08,21200.0,27.5872,27.6049,27.5605,27.5961,21200.0
2012-12-31 15:40:00,31.07,31.08,30.98,30.99,25100.0,27.5872,27.5961,27.5073,27.5161,25100.0
2012-12-31 15:50:00,30.99,31.06,30.97,31.0,66700.0,27.5161,27.5783,27.4984,27.525,66700.0
2013-01-02 09:30:00,31.66,31.97,31.62,31.84,12600.0,28.111,28.3863,28.0755,28.2709,12600.0
2013-01-02 09:40:00,31.84,31.88,31.59,31.67,8800.0,28.2709,28.3064,28.0489,28.1199,8800.0
2013-01-02 09:50:00,31.67,31.8,31.65,31.76,8300.0,28.1199,28.2354,28.1022,28.1998,8300.0
2013-01-02 10:00:00,31.77,31.8,31.73,31.75,7100.0,28.2087,28.2354,28.1732,28.191,7100.0
2013-01-02 10:10:00,31.76,31.88,31.76,31.88,10000.0,28.1998,28.3064,28.1998,28.3064,10000.0
2013-01-02 10:20:00,31.84,31.95,31.84,31.95,9300.0,28.2709,28.3685,28.2709,28.3685,9300.0
2013-01-02 10:30:00,31.93,31.98,31.9,31.92,21300.0,28.3508,28.3952,28.3241,28.3419,21300.0
2013-01-02 10:40:00,31.93,31.93,31.87,31.88,6200.0,28.3508,28.3508,28.2975,28.3064,6200.0
2013-01-02 10:50:00,31.89,31.93,31.88,31.91,9700.0,28.3153,28.3508,28.3064,28.333,9700.0
2013-01-02 11:00:00,31.9,31.92,31.88,31.9,11000.0,28.3241,28.3419,28.3064,28.3241,11000.0
2013-01-02 11:10:00,31.89,31.91,31.86,31.87,21700.0,28.3153,28.333,28.2886,28.2975,21700.0
2013-01-02 11:20:00,31.86,31.91,31.85,31.9,9400.0,28.2886,28.333,28.2797,28.3241,9400.0
2013-01-02 11:30:00,31.91,31.94,31.89,31.91,8100.0,28.333,28.3597,28.3153,28.333,8100.0
2013-01-02 11:40:00,31.92,31.97,31.9,31.96,6100.0,28.3419,28.3863,28.3241,28.3774,6100.0
2013-01-02 11:50:00,31.93,31.94,31.84,31.85,8900.0,28.3508,28.3597,28.2709,28.2797,8900.0
2013-01-02 12:00:00,31.85,31.88,31.84,31.84,5000.0,28.2797,28.3064,28.2709,28.2709,5000.0
2013-01-02 12:10:00,31.84,31.9,31.8,31.88,14000.0,28.2709,28.3241,28.2354,28.3064,14000.0
2013-01-02 12:20:00,31.88,31.9,31.86,31.88,8400.0,28.3064,28.3241,28.2886,28.3064,8400.0
2013-01-02 12:30:00,31.89,31.89,31.84,31.85,13900.0,28.3153,28.3153,28.2709,28.2797,13900.0
2013-01-02 12:40:00,31.85,31.85,31.84,31.85,8900.0,28.2797,28.2797,28.2709,28.2797,8900.0
2013-01-02 12:50:00,31.85,31.85,31.84,31.84,15800.0,28.2797,28.2797,28.2709,28.2709,15800.0
2013-01-02 13:00:00,31.84,31.85,31.8,31.84,6400.0,28.2709,28.2797,28.2354,28.2709,6400.0
2013-01-02 13:10:00,31.83,31.83,31.8,31.8,6500.0,28.262,28.262,28.2354,28.2354,6500.0
2013-01-02 13:20:00,31.8,31.82,31.78,31.78,5900.0,28.2354,28.2531,28.2176,28.2176,5900.0
2013-01-02 13:30:00,31.79,31.82,31.77,31.81,6500.0,28.2265,28.2531,28.2087,28.2442,6500.0
2013-01-02 13:40:00,31.81,31.84,31.81,31.81,10700.0,28.2442,28.2709,28.2442,28.2442,10700.0
2013-01-02 13:50:00,31.82,31.9,31.81,31.9,16500.0,28.2531,28.3241,28.2442,28.3241,16500.0
2013-01-02 14:00:00,31.89,31.95,31.89,31.93,19500.0,28.3153,28.3685,28.3153,28.3508,19500.0
2013-01-02 14:10:00,31.94,32.0,31.89,31.91,15000.0,28.3597,28.4129,28.3153,28.333,15000.0
2013-01-02 14:20:00,31.92,31.99,31.92,31.97,10700.0,28.3419,28.4041,28.3419,28.3863,10700.0
2013-01-02 14:30:00,31.97,31.98,31.89,31.93,15700.0,28.3863,28.3952,28.3153,28.3508,15700.0
2013-01-02 14:40:00,31.94,31.95,31.87,31.88,13900.0,28.3597,28.3685,28.2975,28.3064,13900.0
2013-01-02 14:50:00,31.88,31.91,31.88,31.9,7300.0,28.3064,28.333,28.3064,28.3241,7300.0
2013-01-02 15:00:00,31.9,31.93,31.87,31.89,32200.0,28.3241,28.3508,28.2975,28.3153,32200.0
2013-01-02 15:10:00,31.89,31.9,31.87,31.9,16100.0,28.3153,28.3241,28.2975,28.3241,16100.0
2013-01-02 15:20:00,31.92,31.97,31.9,31.94,21400.0,28.3419,28.3863,28.3241,28.3597,21400.0
2013-01-02 15:30:00,31.94,31.98,31.93,31.95,18700.0,28.3597,28.3952,28.3508,28.3685,18700.0
2013-01-02 15:40:00,31.95,32.04,31.95,32.03,47000.0,28.3685,28.4484,28.3685,28.4396,47000.0
2013-01-02 15:50:00,32.03,32.14,31.98,32.14,92300.0,28.4396,28.5372,28.3952,28.5372,92300.0
2013-01-03 09:30:00,32.08,32.24,32.08,32.19,5300.0,28.484,28.626,28.484,28.5816,5300.0
2013-01-03 09:40:00,32.19,32.2,32.14,32.2,5100.0,28.5816,28.5905,28.5372,28.5905,5100.0
2013-01-03 09:50:00,32.2,32.2,32.14,32.18,4300.0,28.5905,28.5905,28.5372,28.5728,4300.0
2013-01-03 10:00:00,32.18,32.24,32.15,32.22,3800.0,28.5728,28.626,28.5461,28.6083,3800.0
2013-01-03 10:10:00,32.22,32.25,32.2,32.2,3500.0,28.6083,28.6349,28.5905,28.5905,3500.0
2013-01-03 10:20:00,32.21,32.22,32.16,32.17,2600.0,28.5994,28.6083,28.555,28.5639,2600.0
2013-01-03 10:30:00,32.19,32.24,32.18,32.24,4000.0,28.5816,28.626,28.5728,28.626,4000.0
2013-01-03 10:40:00,32.23,32.29,32.22,32.24,6600.0,28.6172,28.6704,28.6083,28.626,6600.0
2013-01-03 10:50:00,32.23,32.25,32.19,32.2,5300.0,28.6172,28.6349,28.5816,28.5905,5300.0
2013-01-03 11:00:00,32.2,32.26,32.2,32.26,5500.0,28.5905,28.6438,28.5905,28.6438,5500.0
2013-01-03 11:10:00,32.25,32.34,32.25,32.34,5800.0,28.6349,28.7148,28.6349,28.7148,5800.0
2013-01-03 11:20:00,32.34,32.39,32.33,32.37,4100.0,28.7148,28.7592,28.7059,28.7415,4100.0
2013-01-03 11:30:00,32.36,32.38,32.33,32.33,2500.0,28.7326,28.7503,28.7059,28.7059,2500.0
2013-01-03 11:40:00,32.33,32.34,32.32,32.33,3200.0,28.7059,28.7148,28.6971,28.7059,3200.0
2013-01-03 11:50:00,32.32,32.36,32.32,32.35,4400.0,28.6971,28.7326,28.6971,28.7237,4400.0
2013-01-03 12:00:00,32.34,32.38,32.34,32.35,2900.0,28.7148,28.7503,28.7148,28.7237,2900.0
2013-01-03 12:10:00,32.35,32.39,32.34,32.36,3700.0,28.7237,28.7592,28.7148,28.7326,3700.0
2013-01-03 12:20:00,32.36,32.39,32.36,32.37,6300.0,28.7326,28.7592,28.7326,28.7415,6300.0
2013-01-03 12:30:00,32.37,32.37,32.31,32.32,6000.0,28.7415,28.7415,28.6882,28.6971,6000.0
2013-01-03 12:40:00,32.3,32.3,32.18,32.19,8500.0,28.6793,28.6793,28.5728,28.5816,8500.0
2013-01-03 12:50:00,32.19,32.2,32.18,32.2,9900.0,28.5816,28.5905,28.5728,28.5905,9900.0
2013-01-03 13:00:00,32.2,32.21,32.18,32.18,7100.0,28.5905,28.5994,28.5728,28.5728,7100.0
2013-01-03 13:10:00,32.17,32.17,32.15,32.16,4400.0,28.5639,28.5639,28.5461,28.555,4400.0
2013-01-03 13:20:00,32.16,32.21,32.16,32.2,4400.0,28.555,28.5994,28.555,28.5905,4400.0
2013-01-03 13:30:00,32.19,32.22,32.18,32.2,5800.0,28.5816,28.6083,28.5728,28.5905,5800.0
2013-01-03 13:40:00,32.19,32.19,32.16,32.16,3400.0,28.5816,28.5816,28.555,28.555,3400.0
2013-01-03 13:50:00,32.17,32.17,32.16,32.17,3500.0,28.5639,28.5639,28.555,28.5639,3500.0
2013-01-03 14:00:00,32.17,32.17,32.06,32.09,7000.0,28.5639,28.5639,28.4662,28.4928,7000.0
2013-01-03 14:10:00,32.06,32.07,32.04,32.04,8500.0,28.4662,28.4751,28.4484,28.4484,8500.0
2013-01-03 14:20:00,32.03,32.04,31.97,31.99,5900.0,28.4396,28.4484,28.3863,28.4041,5900.0
2013-01-03 14:30:00,31.99,31.99,31.92,31.92,6000.0,28.4041,28.4041,28.3419,28.3419,6000.0
2013-01-03 14:40:00,31.92,31.97,31.91,31.95,7700.0,28.3419,28.3863,28.333,28.3685,7700.0
2013-01-03 14:50:00,31.97,32.02,31.96,32.01,5300.0,28.3863,28.4307,28.3774,28.4218,5300.0
2013-01-03 15:00:00,31.99,32.02,31.99,32.01,5000.0,28.4041,28.4307,28.4041,28.4218,5000.0
2013-01-03 15:10:00,32.01,32.01,31.96,31.96,14000.0,28.4218,28.4218,28.3774,28.3774,14000.0
2013-01-03 15:20:00,31.96,31.96,31.91,31.93,5900.0,28.3774,28.3774,28.333,28.3508,5900.0
2013-01-03 15:30:00,31.93,31.93,31.89,31.89,11000.0,28.3508,28.3508,28.3153,28.3153,11000.0
2013-01-03 15:40:00,31.89,31.97,31.88,31.96,23200.0,28.3153,28.3863,28.3064,28.3774,23200.0
2013-01-03 15:50:00,31.97,31.99,31.91,31.99,67000.0,28.3863,28.4041,28.333,28.4041,67000.0
2013-01-04 09:30:00,32.05,32.05,31.97,31.97,3900.0,28.4573,28.4573,28.3863,28.3863,3900.0
2013-01-04 09:40:00,32.0,32.06,31.99,32.01,5000.0,28.4129,28.4662,28.4041,28.4218,5000.0
2013-01-04 09:50:00,32.03,32.06,31.97,32.0,9600.0,28.4396,28.4662,28.3863,28.4129,9600.0
2013-01-04 10:00:00,32.02,32.08,31.96,31.96,18300.0,28.4307,28.484,28.3774,28.3774,18300.0
2013-01-04 10:10:00,31.95,31.99,31.95,31.98,3800.0,28.3685,28.4041,28.3685,28.3952,3800.0
2013-01-04 10:20:00,31.99,32.02,31.97,31.99,9000.0,28.4041,28.4307,28.3863,28.4041,9000.0
2013-01-04 10:30:00,31.98,31.99,31.9,31.99,5100.0,28.3952,28.4041,28.3241,28.4041,5100.0
2013-01-04 10:40:00,31.98,31.99,31.97,31.99,3600.0,28.3952,28.4041,28.3863,28.4041,3600.0
2013-01-04 10:50:00,31.99,32.05,31.97,31.98,11500.0,28.4041,28.4573,28.3863,28.3952,11500.0
2013-01-04 11:00:00,32.0,32.02,31.95,31.96,9600.0,28.4129,28.4307,28.3685,28.3774,9600.0
2013-01-04 11:10:00,31.96,32.0,31.96,31.96,5400.0,28.3774,28.4129,28.3774,28.3774,5400.0
2013-01-04 11:20:00,31.96,31.98,31.93,31.94,22500.0,28.3774,28.3952,28.3508,28.3597,22500.0
2013-01-04 11:30:00,31.94,31.95,31.91,31.93,11900.0,28.3597,28.3685,28.333,28.3508,11900.0
2013-01-04 11:40:00,31.92,31.95,31.92,31.95,2800.0,28.3419,28.3685,28.3419,28.3685,2800.0
2013-01-04 11:50:00,31.94,31.98,31.92,31.92,9600.0,28.3597,28.3952,28.3419,28.3419,9600.0
2013-01-04 12:00:00,31.93,31.94,31.92,31.92,3700.0,28.3508,28.3597,28.3419,28.3419,3700.0
2013-01-04 12:10:00,31.93,31.93,31.92,31.93,5300.0,28.3508,28.3508,28.3419,28.3508,5300.0
2013-01-04 12:20:00,31.93,31.95,31.93,31.93,5900.0,28.3508,28.3685,28.3508,28.3508,5900.0
2013-01-04 12:30:00,31.93,31.94,31.9,31.9,9100.0,28.3508,28.3597,28.3241,28.3241,9100.0
2013-01-04 12:40:00,31.91,31.93,31.91,31.92,3000.0,28.333,28.3508,28.333,28.3419,3000.0
2013-01-04 12:50:00,31.92,31.93,31.91,31.91,6000.0,28.3419,28.3508,28.333,28.333,6000.0
2013-01-04 13:00:00,31.91,31.93,31.91,31.93,6700.0,28.333,28.3508,28.333,28.3508,6700.0
2013-01-04 13:10:00,31.93,31.94,31.9,31.91,8900.0,28.3508,28.3597,28.3241,28.333,8900.0
2013-01-04 13:20:00,31.9,31.9,31.85,31.88,9300.0,28.3241,28.3241,28.2797,28.3064,9300.0
2013-01-04 13:30:00,31.88,31.88,31.8,31.82,14900.0,28.3064,28.3064,28.2354,28.2531,14900.0
2013-01-04 13:40:00,31.82,31.83,31.81,31.82,7900.0,28.2531,28.262,28.2442,28.2531,7900.0
2013-01-04 13:50:00,31.82,31.83,31.8,31.8,8000.0,28.2531,28.262,28.2354,28.2354,8000.0
2013-01-04 14:00:00,31.81,31.82,31.78,31.78,9300.0,28.2442,28.2531,28.2176,28.2176,9300.0
2013-01-04 14:10:00,31.79,31.81,31.75,31.77,9200.0,28.2265,28.2442,28.191,28.2087,9200.0
2013-01-04 14:20:00,31.77,31.81,31.77,31.81,5200.0,28.2087,28.2442,28.2087,28.2442,5200.0
2013-01-04 14:30:00,31.81,31.82,31.76,31.77,11600.0,28.2442,28.2531,28.1998,28.2087,11600.0
2013-01-04 14:40:00,31.77,31.78,31.72,31.74,28300.0,28.2087,28.2176,28.1643,28.1821,28300.0
2013-01-04 14:50:00,31.75,31.83,31.75,31.77,15900.0,28.191,28.262,28.191,28.2087,15900.0
2013-01-04 15:00:00,31.78,31.84,31.77,31.81,23900.0,28.2176,28.2709,28.2087,28.2442,23900.0
2013-01-04 15:10:00,31.81,31.85,31.81,31.83,12200.0,28.2442,28.2797,28.2442,28.262,12200.0
2013-01-04 15:20:00,31.84,31.91,31.83,31.91,21200.0,28.2709,28.333,28.262,28.333,21200.0
2013-01-04 15:30:00,31.91,31.92,31.87,31.88,25400.0,28.333,28.3419,28.2975,28.3064,25400.0
2013-01-04 15:40:00,31.88,31.91,31.88,31.91,27800.0,28.3064,28.333,28.3064,28.333,27800.0
2013-01-04 15:50:00,31.91,31.94,31.81,31.81,91900.0,28.333,28.3597,28.2442,28.2442,91900.0
2013-01-07 09:30:00,31.92,31.92,31.79,31.81,19700.0,28.3419,28.3419,28.2265,28.2442,19700.0
2013-01-07 09:40:00,31.8,31.88,31.78,31.85,4100.0,28.2354,28.3064,28.2176,28.2797,4100.0
2013-01-07 09:50:00,31.83,31.88,31.82,31.85,7400.0,28.262,28.3064,28.2531,28.2797,7400.0
2013-01-07 10:00:00,31.85,31.89,31.84,31.85,8300.0,28.2797,28.3153,28.2709,28.2797,8300.0
2013-01-07 10:10:00,31.85,31.86,31.77,31.79,16400.0,28.2797,28.2886,28.2087,28.2265,16400.0
2013-01-07 10:20:00,31.79,31.84,31.75,31.84,10800.0,28.2265,28.2709,28.191,28.2709,10800.0
2013-01-07 10:30:00,31.84,31.85,31.8,31.84,12500.0,28.2709,28.2797,28.2354,28.2709,12500.0
2013-01-07 10:40:00,31.84,31.87,31.83,31.85,6300.0,28.2709,28.2975,28.262,28.2797,6300.0
2013-01-07 10:50:00,31.85,31.85,31.78,31.83,7900.0,28.2797,28.2797,28.2176,28.262,7900.0
2013-01-07 11:00:00,31.83,31.86,31.8,31.81,33100.0,28.262,28.2886,28.2354,28.2442,33100.0
2013-01-07 11:10:00,31.82,31.83,31.81,31.81,6400.0,28.2531,28.262,28.2442,28.2442,6400.0
2013-01-07 11:20:00,31.82,31.84,31.82,31.83,7800.0,28.2531,28.2709,28.2531,28.262,7800.0
2013-01-07 11:30:00,31.83,31.84,31.79,31.83,13100.0,28.262,28.2709,28.2265,28.262,13100.0
2013-01-07 11:40:00,31.83,31.85,31.82,31.83,11200.0,28.262,28.2797,28.2531,28.262,11200.0
2013-01-07 11:50:00,31.83,31.85,31.81,31.84,11700.0,28.262,28.2797,28.2442,28.2709,11700.0
2013-01-07 12:00:00,31.86,31.93,31.84,31.92,7700.0,28.2886,28.3508,28.2709,28.3419,7700.0
2013-01-07 12:10:00,31.9,31.93,31.86,31.87,16800.0,28.3241,28.3508,28.2886,28.2975,16800.0
2013-01-07 12:20:00,31.86,31.87,31.83,31.86,6300.0,28.2886,28.2975,28.262,28.2886,6300.0
2013-01-07 12:30:00,31.89,31.91,31.87,31.87,7600.0,28.3153,28.333,28.2975,28.2975,7600.0
2013-01-07 12:40:00,31.88,31.89,31.87,31.89,5800.0,28.3064,28.3153,28.2975,28.3153,5800.0
2013-01-07 12:50:00,31.89,31.91,31.87,31.88,9800.0,28.3153,28.333,28.2975,28.3064,9800.0
2013-01-07 13:00:00,31.88,31.9,31.87,31.89,8000.0,28.3064,28.3241,28.2975,28.3153,8000.0
2013-01-07 13:10:00,31.9,31.92,31.88,31.89,10500.0,28.3241,28.3419,28.3064,28.3153,10500.0
2013-01-07 13:20:00,31.89,31.9,31.86,31.86,13400.0,28.3153,28.3241,28.2886,28.2886,13400.0
2013-01-07 13:30:00,31.86,31.87,31.83,31.84,4600.0,28.2886,28.2975,28.262,28.2709,4600.0
2013-01-07 13:40:00,31.84,31.85,31.83,31.85,7800.0,28.2709,28.2797,28.262,28.2797,7800.0
2013-01-07 13:50:00,31.85,31.87,31.85,31.87,5900.0,28.2797,28.2975,28.2797,28.2975,5900.0
2013-01-07 14:00:00,31.86,31.9,31.86,31.9,8600.0,28.2886,28.3241,28.2886,28.3241,8600.0
2013-01-07 14:10:00,31.89,31.9,31.84,31.85,15900.0,28.3153,28.3241,28.2709,28.2797,15900.0
2013-01-07 14:20:00,31.85,31.86,31.84,31.84,11500.0,28.2797,28.2886,28.2709,28.2709,11500.0
2013-01-07 14:30:00,31.85,31.87,31.84,31.87,10600.0,28.2797,28.2975,28.2709,28.2975,10600.0
2013-01-07 14:40:00,31.87,31.9,31.86,31.89,15100.0,28.2975,28.3241,28.2886,28.3153,15100.0
2013-01-07 14:50:00,31.9,31.91,31.88,31.88,13700.0,28.3241,28.333,28.3064,28.3064,13700.0
2013-01-07 15:00:00,31.88,31.89,31.87,31.87,15400.0,28.3064,28.3153,28.2975,28.2975,15400.0
2013-01-07 15:10:00,31.87,31.89,31.86,31.86,28100.0,28.2975,28.3153,28.2886,28.2886,28100.0
2013-01-07 15:20:00,31.86,31.9,31.86,31.89,18400.0,28.2886,28.3241,28.2886,28.3153,18400.0
2013-01-07 15:30:00,31.9,31.9,31.85,31.87,21600.0,28.3241,28.3241,28.2797,28.2975,21600.0
2013-01-07 15:40:00,31.87,31.96,31.86,31.95,38500.0,28.2975,28.3774,28.2886,28.3685,38500.0
2013-01-07 15:50:00,31.94,31.95,31.84,31.88,57300.0,28.3597,28.3685,28.2709,28.3064,57300.0
2013-01-08 09:30:00,31.82,31.91,31.77,31.78,10400.0,28.2531,28.333,28.2087,28.2176,10400.0
2013-01-08 09:40:00,31.8,31.85,31.8,31.83,8100.0,28.2354,28.2797,28.2354,28.262,8100.0
2013-01-08 09:50:00,31.83,31.89,31.82,31.88,8500.0,28.262,28.3153,28.2531,28.3064,8500.0
2013-01-08 10:00:00,31.9,31.91,31.85,31.87,21500.0,28.3241,28.333,28.2797,28.2975,21500.0
2013-01-08 10:10:00,31.86,31.88,31.84,31.85,5200.0,28.2886,28.3064,28.2709,28.2797,5200.0
2013-01-08 10:20:00,31.86,31.88,31.78,31.8,14600.0,28.2886,28.3064,28.2176,28.2354,14600.0
2013-01-08 10:30:00,31.79,31.85,31.72,31.72,33700.0,28.2265,28.2797,28.1643,28.1643,33700.0
2013-01-08 10:40:00,31.72,31.82,31.71,31.79,4000.0,28.1643,28.2531,28.1554,28.2265,4000.0
2013-01-08 10:50:00,31.8,31.84,31.79,31.82,3600.0,28.2354,28.2709,28.2265,28.2531,3600.0
2013-01-08 11:00:00,31.82,31.84,31.82,31.82,3800.0,28.2531,28.2709,28.2531,28.2531,3800.0
2013-01-08 11:10:00,31.82,31.85,31.82,31.83,4200.0,28.2531,28.2797,28.2531,28.262,4200.0
2013-01-08 11:20:00,31.82,31.86,31.82,31.86,8400.0,28.2531,28.2886,28.2531,28.2886,8400.0
2013-01-08 11:30:00,31.85,31.87,31.85,31.86,4100.0,28.2797,28.2975,28.2797,28.2886,4100.0
2013-01-08 11:40:00,31.87,31.89,31.84,31.84,9200.0,28.2975,28.3153,28.2709,28.2709,9200.0
2013-01-08 11:50:00,31.84,31.87,31.8,31.8,20300.0,28.2709,28.2975,28.2354,28.2354,20300.0
2013-01-08 12:00:00,31.8,31.81,31.74,31.77,8800.0,28.2354,28.2442,28.1821,28.2087,8800.0
2013-01-08 12:10:00,31.78,31.8,31.76,31.77,5700.0,28.2176,28.2354,28.1998,28.2087,5700.0
2013-01-08 12:20:00,31.77,31.8,31.74,31.74,6900.0,28.2087,28.2354,28.1821,28.1821,6900.0
2013-01-08 12:30:00,31.74,31.78,31.74,31.78,5300.0,28.1821,28.2176,28.1821,28.2176,5300.0
2013-01-08 12:40:00,31.79,31.81,31.78,31.79,7500.0,28.2265,28.2442,28.2176,28.2265,7500.0
2013-01-08 12:50:00,31.79,31.81,31.78,31.79,6700.0,28.2265,28.2442,28.2176,28.2265,6700.0
2013-01-08 13:00:00,31.79,31.82,31.78,31.8,10000.0,28.2265,28.2531,28.2176,28.2354,10000.0
2013-01-08 13:10:00,31.8,31.8,31.73,31.74,14300.0,28.2354,28.2354,28.1732,28.1821,14300.0
2013-01-08 13:20:00,31.74,31.74,31.7,31.71,6400.0,28.1821,28.1821,28.1466,28.1554,6400.0
2013-01-08 13:30:00,31.71,31.75,31.71,31.74,9000.0,28.1554,28.191,28.1554,28.1821,9000.0
2013-01-08 13:40:00,31.73,31.74,31.71,31.71,7500.0,28.1732,28.1821,28.1554,28.1554,7500.0
2013-01-08 13:50:00,31.71,31.75,31.71,31.74,11500.0,28.1554,28.191,28.1554,28.1821,11500.0
2013-01-08 14:00:00,31.75,31.75,31.73,31.75,9000.0,28.191,28.191,28.1732,28.191,9000.0
2013-01-08 14:10:00,31.75,31.77,31.74,31.76,8800.0,28.191,28.2087,28.1821,28.1998,8800.0
2013-01-08 14:20:00,31.76,31.86,31.75,31.86,11000.0,28.1998,28.2886,28.191,28.2886,11000.0
2013-01-08 14:30:00,31.85,31.86,31.84,31.85,20400.0,28.2797,28.2886,28.2709,28.2797,20400.0
2013-01-08 14:40:00,31.85,31.88,31.82,31.87,8200.0,28.2797,28.3064,28.2531,28.2975,8200.0
2013-01-08 14:50:00,31.87,31.89,31.82,31.82,11500.0,28.2975,28.3153,28.2531,28.2531,11500.0
2013-01-08 15:00:00,31.83,31.84,31.76,31.77,19500.0,28.262,28.2709,28.1998,28.2087,19500.0
2013-01-08 15:10:00,31.77,31.82,31.75,31.82,20800.0,28.2087,28.2531,28.191,28.2531,20800.0
2013-01-08 15:20:00,31.82,31.85,31.82,31.84,16800.0,28.2531,28.2797,28.2531,28.2709,16800.0
2013-01-08 15:30:00,31.83,31.84,31.76,31.76,24600.0,28.262,28.2709,28.1998,28.1998,24600.0
2013-01-08 15:40:00,31.75,31.79,31.75,31.78,41900.0,28.191,28.2265,28.191,28.2176,41900.0
2013-01-08 15:50:00,31.77,31.79,31.75,31.79,107800.0,28.2087,28.2265,28.191,28.2265,107800.0
2013-01-09 09:30:00,31.92,31.98,31.87,31.97,4400.0,28.3419,28.3952,28.2975,28.3863,4400.0
2013-01-09 09:40:00,31.99,31.99,31.95,31.99,3800.0,28.4041,28.4041,28.3685,28.4041,3800.0
2013-01-09 09:50:00,31.99,32.0,31.91,31.94,6700.0,28.4041,28.4129,28.333,28.3597,6700.0
2013-01-09 10:00:00,31.95,31.95,31.94,31.94,3200.0,28.3685,28.3685,28.3597,28.3597,3200.0
2013-01-09 10:10:00,31.95,31.96,31.94,31.96,10000.0,28.3685,28.3774,28.3597,28.3774,10000.0
2013-01-09 10:20:00,31.95,31.98,31.95,31.96,4500.0,28.3685,28.3952,28.3685,28.3774,4500.0
2013-01-09 10:30:00,31.97,31.98,31.94,31.96,7100.0,28.3863,28.3952,28.3597,28.3774,7100.0
2013-01-09 10:40:00,31.95,31.95,31.94,31.94,7000.0,28.3685,28.3685,28.3597,28.3597,7000.0
2013-01-09 10:50:00,31.93,31.95,31.92,31.95,4300.0,28.3508,28.3685,28.3419,28.3685,4300.0
2013-01-09 11:00:00,31.94,31.96,31.93,31.94,5200.0,28.3597,28.3774,28.3508,28.3597,5200.0
2013-01-09 11:10:00,31.94,31.96,31.93,31.94,3300.0,28.3597,28.3774,28.3508,28.3597,3300.0
2013-01-09 11:20:00,31.94,31.96,31.94,31.95,800.0,28.3597,28.3774,28.3597,28.3685,800.0
2013-01-09 11:30:00,31.95,31.95,31.93,31.94,2900.0,28.3685,28.3685,28.3508,28.3597,2900.0
2013-01-09 11:40:00,31.94,31.95,31.93,31.94,7700.0,28.3597,28.3685,28.3508,28.3597,7700.0
2013-01-09 11:50:00,31.94,31.94,31.88,31.89,5400.0,28.3597,28.3597,28.3064,28.3153,5400.0
2013-01-09 12:00:00,31.9,31.96,31.9,31.96,7300.0,28.3241,28.3774,28.3241,28.3774,7300.0
2013-01-09 12:10:00,31.94,31.95,31.91,31.91,4400.0,28.3597,28.3685,28.333,28.333,4400.0
2013-01-09 12:20:00,31.91,31.93,31.9,31.93,4000.0,28.333,28.3508,28.3241,28.3508,4000.0
2013-01-09 12:30:00,31.91,31.91,31.86,31.88,1000.0,28.333,28.333,28.2886,28.3064,1000.0
2013-01-09 12:40:00,31.88,31.9,31.85,31.89,15700.0,28.3064,28.3241,28.2797,28.3153,15700.0
2013-01-09 12:50:00,31.89,31.91,31.89,31.9,3800.0,28.3153,28.333,28.3153,28.3241,3800.0
2013-01-09 13:00:00,31.9,31.9,31.87,31.87,5900.0,28.3241,28.3241,28.2975,28.2975,5900.0
2013-01-09 13:10:00,31.88,31.91,31.88,31.9,5600.0,28.3064,28.333,28.3064,28.3241,5600.0
2013-01-09 13:20:00,31.92,31.95,31.88,31.89,6600.0,28.3419,28.3685,28.3064,28.3153,6600.0
2013-01-09 13:30:00,31.88,31.91,31.88,31.89,2800.0,28.3064,28.333,28.3064,28.3153,2800.0
2013-01-09 13:40:00,31.9,31.9,31.89,31.9,10200.0,28.3241,28.3241,28.3153,28.3241,10200.0
2013-01-09 13:50:00,31.9,31.9,31.88,31.9,14100.0,28.3241,28.3241,28.3064,28.3241,14100.0
2013-01-09 14:00:00,31.9,31.9,31.88,31.89,4600.0,28.3241,28.3241,28.3064,28.3153,4600.0
2013-01-09 14:10:00,31.89,31.91,31.89,31.9,5300.0,28.3153,28.333,28.3153,28.3241,5300.0
2013-01-09 14:20:00,31.9,31.9,31.88,31.9,9600.0,28.3241,28.3241,28.3064,28.3241,9600.0
2013-01-09 14:30:00,31.9,31.92,31.89,31.89,9100.0,28.3241,28.3419,28.3153,28.3153,9100.0
2013-01-09 14:40:00,31.89,31.9,31.88,31.88,4500.0,28.3153,28.3241,28.3064,28.3064,4500.0
2013-01-09 14:50:00,31.88,31.91,31.87,31.87,6100.0,28.3064,28.333,28.2975,28.2975,6100.0
2013-01-09 15:00:00,31.87,31.89,31.86,31.88,4900.0,28.2975,28.3153,28.2886,28.3064,4900.0
2013-01-09 15:10:00,31.88,31.89,31.87,31.89,5500.0,28.3064,28.3153,28.2975,28.3153,5500.0
2013-01-09 15:20:00,31.89,31.91,31.88,31.89,13500.0,28.3153,28.333,28.3064,28.3153,13500.0
2013-01-09 15:30:00,31.9,31.91,31.88,31.9,9300.0,28.3241,28.333,28.3064,28.3241,9300.0
2013-01-09 15:40:00,31.9,31.97,31.9,31.95,35000.0,28.3241,28.3863,28.3241,28.3685,35000.0
2013-01-09 15:50:00,31.93,31.95,31.83,31.92,101000.0,28.3508,28.3685,28.262,28.3419,101000.0
2013-01-10 09:30:00,31.95,32.15,31.95,32.15,10200.0,28.3685,28.5461,28.3685,28.5461,10200.0
2013-01-10 09:40:00,32.15,32.2,32.15,32.16,4200.0,28.5461,28.5905,28.5461,28.555,4200.0
2013-01-10 09:50:00,32.15,32.16,32.13,32.15,5900.0,28.5461,28.555,28.5284,28.5461,5900.0
2013-01-10 10:00:00,32.15,32.2,32.14,32.14,1700.0,28.5461,28.5905,28.5372,28.5372,1700.0
2013-01-10 10:10:00,32.19,32.2,32.17,32.19,3900.0,28.5816,28.5905,28.5639,28.5816,3900.0
2013-01-10 10:20:00,32.18,32.18,32.15,32.15,3200.0,28.5728,28.5728,28.5461,28.5461,3200.0
2013-01-10 10:30:00,32.15,32.15,32.05,32.07,4900.0,28.5461,28.5461,28.4573,28.4751,4900.0
2013-01-10 10:40:00,32.06,32.08,32.04,32.05,1600.0,28.4662,28.484,28.4484,28.4573,1600.0
2013-01-10 10:50:00,32.06,32.08,32.04,32.05,3000.0,28.4662,28.484,28.4484,28.4573,3000.0
2013-01-10 11:00:00,32.03,32.07,32.02,32.05,3700.0,28.4396,28.4751,28.4307,28.4573,3700.0
2013-01-10 11:10:00,32.05,32.05,31.99,32.0,3100.0,28.4573,28.4573,28.4041,28.4129,3100.0
2013-01-10 11:20:00,32.01,32.04,32.0,32.03,4200.0,28.4218,28.4484,28.4129,28.4396,4200.0
2013-01-10 11:30:00,32.02,32.02,32.0,32.02,1100.0,28.4307,28.4307,28.4129,28.4307,1100.0
2013-01-10 11:40:00,32.02,32.04,31.99,32.0,2600.0,28.4307,28.4484,28.4041,28.4129,2600.0
2013-01-10 11:50:00,32.0,32.02,32.0,32.01,1300.0,28.4129,28.4307,28.4129,28.4218,1300.0
2013-01-10 12:00:00,32.04,32.04,32.0,32.03,11700.0,28.4484,28.4484,28.4129,28.4396,11700.0
2013-01-10 12:10:00,32.04,32.04,32.0,32.02,5500.0,28.4484,28.4484,28.4129,28.4307,5500.0
2013-01-10 12:20:00,32.02,32.02,31.98,31.98,2100.0,28.4307,28.4307,28.3952,28.3952,2100.0
2013-01-10 12:30:00,31.99,32.0,31.97,31.97,1800.0,28.4041,28.4129,28.3863,28.3863,1800.0
2013-01-10 12:40:00,31.97,31.98,31.96,31.97,2600.0,28.3863,28.3952,28.3774,28.3863,2600.0
2013-01-10 12:50:00,31.95,31.99,31.95,31.97,3600.0,28.3685,28.4041,28.3685,28.3863,3600.0
2013-01-10 13:00:00,31.99,32.0,31.97,31.99,6300.0,28.4041,28.4129,28.3863,28.4041,6300.0
2013-01-10 13:10:00,31.99,32.0,31.98,31.99,4200.0,28.4041,28.4129,28.3952,28.4041,4200.0
2013-01-10 13:20:00,31.98,32.02,31.98,32.01,6500.0,28.3952,28.4307,28.3952,28.4218,6500.0
2013-01-10 13:30:00,32.01,32.05,32.01,32.05,2700.0,28.4218,28.4573,28.4218,28.4573,2700.0
2013-01-10 13:40:00,32.03,32.05,32.03,32.04,2400.0,28.4396,28.4573,28.4396,28.4484,2400.0
2013-01-10 13:50:00,32.03,32.05,32.03,32.05,3200.0,28.4396,28.4573,28.4396,28.4573,3200.0
2013-01-10 14:00:00,32.04,32.07,32.04,32.05,5200.0,28.4484,28.4751,28.4484,28.4573,5200.0
2013-01-10 14:10:00,32.06,32.06,32.05,32.06,900.0,28.4662,28.4662,28.4573,28.4662,900.0
2013-01-10 14:20:00,32.06,32.07,32.02,32.02,3800.0,28.4662,28.4751,28.4307,28.4307,3800.0
2013-01-10 14:30:00,32.03,32.04,32.0,32.0,2200.0,28.4396,28.4484,28.4129,28.4129,2200.0
2013-01-10 14:40:00,32.01,32.04,32.0,32.04,4700.0,28.4218,28.4484,28.4129,28.4484,4700.0
2013-01-10 14:50:00,32.04,32.06,32.02,32.05,4900.0,28.4484,28.4662,28.4307,28.4573,4900.0
2013-01-10 15:00:00,32.06,32.1,32.06,32.1,4200.0,28.4662,28.5017,28.4662,28.5017,4200.0
2013-01-10 15:10:00,32.09,32.12,32.09,32.1,6200.0,28.4928,28.5195,28.4928,28.5017,6200.0
2013-01-10 15:20:00,32.1,32.13,32.07,32.09,12600.0,28.5017,28.5284,28.4751,28.4928,12600.0
2013-01-10 15:30:00,32.09,32.11,32.06,32.06,20600.0,28.4928,28.5106,28.4662,28.4662,20600.0
2013-01-10 15:40:00,32.07,32.12,32.05,32.12,20300.0,28.4751,28.5195,28.4573,28.5195,20300.0
2013-01-10 15:50:00,32.12,32.15,32.1,32.14,29800.0,28.5195,28.5461,28.5017,28.5372,29800.0
2013-01-11 09:30:00,32.12,32.23,32.1,32.22,2300.0,28.5195,28.6172,28.5017,28.6083,2300.0
2013-01-11 09:40:00,32.31,32.31,32.24,32.29,900.0,28.6882,28.6882,28.626,28.6704,900.0
2013-01-11 09:50:00,32.29,32.29,32.18,32.2,5000.0,28.6704,28.6704,28.5728,28.5905,5000.0
2013-01-11 10:00:00,32.21,32.25,32.17,32.17,4200.0,28.5994,28.6349,28.5639,28.5639,4200.0
2013-01-11 10:10:00,32.14,32.15,32.01,32.07,12900.0,28.5372,28.5461,28.4218,28.4751,12900.0
2013-01-11 10:20:00,32.06,32.08,32.01,32.01,3700.0,28.4662,28.484,28.4218,28.4218,3700.0
2013-01-11 10:30:00,32.01,32.02,31.99,32.01,4800.0,28.4218,28.4307,28.4041,28.4218,4800.0
2013-01-11 10:40:00,32.01,32.03,31.96,32.0,5400.0,28.4218,28.4396,28.3774,28.4129,5400.0
2013-01-11 10:50:00,32.0,32.04,31.99,32.02,1300.0,28.4129,28.4484,28.4041,28.4307,1300.0
2013-01-11 11:00:00,32.0,32.03,32.0,32.0,4800.0,28.4129,28.4396,28.4129,28.4129,4800.0
2013-01-11 11:10:00,32.0,32.02,32.0,32.02,3300.0,28.4129,28.4307,28.4129,28.4307,3300.0
2013-01-11 11:20:00,32.01,32.01,31.89,31.9,4000.0,28.4218,28.4218,28.3153,28.3241,4000.0
2013-01-11 11:30:00,31.9,31.96,31.9,31.96,500.0,28.3241,28.3774,28.3241,28.3774,500.0
2013-01-11 11:40:00,31.95,31.99,31.89,31.93,16600.0,28.3685,28.4041,28.3153,28.3508,16600.0
2013-01-11 11:50:00,32.0,32.04,32.0,32.0,6100.0,28.4129,28.4484,28.4129,28.4129,6100.0
2013-01-11 12:00:00,32.02,32.02,31.97,31.97,2900.0,28.4307,28.4307,28.3863,28.3863,2900.0
2013-01-11 12:10:00,32.0,32.0,31.99,32.0,3100.0,28.4129,28.4129,28.4041,28.4129,3100.0
2013-01-11 12:20:00,32.0,32.0,31.97,31.97,1400.0,28.4129,28.4129,28.3863,28.3863,1400.0
2013-01-11 12:30:00,31.99,32.03,31.97,32.02,21900.0,28.4041,28.4396,28.3863,28.4307,21900.0
2013-01-11 12:40:00,32.03,32.04,31.89,31.91,33800.0,28.4396,28.4484,28.3153,28.333,33800.0
2013-01-11 12:50:00,31.91,31.98,31.89,31.98,29800.0,28.333,28.3952,28.3153,28.3952,29800.0
2013-01-11 13:00:00,31.98,32.04,31.98,32.0,8200.0,28.3952,28.4484,28.3952,28.4129,8200.0
2013-01-11 13:10:00,32.0,32.01,31.99,31.99,2400.0,28.4129,28.4218,28.4041,28.4041,2400.0
2013-01-11 13:20:00,32.0,32.0,31.96,31.97,5100.0,28.4129,28.4129,28.3774,28.3863,5100.0
2013-01-11 13:30:00,31.98,31.99,31.98,31.99,1800.0,28.3952,28.4041,28.3952,28.4041,1800.0
2013-01-11 13:40:00,31.98,31.99,31.93,31.96,3400.0,28.3952,28.4041,28.3508,28.3774,3400.0
2013-01-11 13:50:00,31.97,31.97,31.92,31.95,3400.0,28.3863,28.3863,28.3419,28.3685,3400.0
2013-01-11 14:00:00,31.95,31.98,31.93,31.98,2600.0,28.3685,28.3952,28.3508,28.3952,2600.0
2013-01-11 14:10:00,32.0,32.01,31.96,31.97,6400.0,28.4129,28.4218,28.3774,28.3863,6400.0
2013-01-11 14:20:00,31.97,31.99,31.94,31.95,12900.0,28.3863,28.4041,28.3597,28.3685,12900.0
2013-01-11 14:30:00,31.94,31.98,31.92,31.98,7000.0,28.3597,28.3952,28.3419,28.3952,7000.0
2013-01-11 14:40:00,31.99,32.0,31.97,31.99,3000.0,28.4041,28.4129,28.3863,28.4041,3000.0
2013-01-11 14:50:00,31.98,31.98,31.95,31.96,2200.0,28.3952,28.3952,28.3685,28.3774,2200.0
2013-01-11 15:00:00,31.96,31.98,31.95,31.97,4200.0,28.3774,28.3952,28.3685,28.3863,4200.0
2013-01-11 15:10:00,31.97,32.0,31.88,31.94,15900.0,28.3863,28.4129,28.3064,28.3597,15900.0
2013-01-11 15:20:00,31.94,31.97,31.88,31.91,34400.0,28.3597,28.3863,28.3064,28.333,34400.0
2013-01-11 15:30:00,31.91,31.98,31.91,31.95,15200.0,28.333,28.3952,28.333,28.3685,15200.0
2013-01-11 15:40:00,31.94,32.02,31.94,31.97,20500.0,28.3597,28.4307,28.3597,28.3863,20500.0
2013-01-11 15:50:00,31.96,31.97,31.9,31.97,51900.0,28.3774,28.3863,28.3241,28.3863,51900.0
2013-01-14 09:30:00,32.0,32.2,31.93,31.98,68000.0,28.4129,28.5905,28.3508,28.3952,68000.0
2013-01-14 09:40:00,31.98,32.06,31.95,31.96,10800.0,28.3952,28.4662,28.3685,28.3774,10800.0
2013-01-14 09:50:00,31.97,31.99,31.88,31.96,8500.0,28.3863,28.4041,28.3064,28.3774,8500.0
2013-01-14 10:00:00,31.97,32.0,31.91,31.91,5400.0,28.3863,28.4129,28.333,28.333,5400.0
2013-01-14 10:10:00,31.91,31.92,31.88,31.89,3100.0,28.333,28.3419,28.3064,28.3153,3100.0
2013-01-14 10:20:00,31.89,31.92,31.87,31.9,4100.0,28.3153,28.3419,28.2975,28.3241,4100.0
2013-01-14 10:30:00,31.9,31.91,31.83,31.89,14300.0,28.3241,28.333,28.262,28.3153,14300.0
2013-01-14 10:40:00,31.89,31.92,31.86,31.86,4100.0,28.3153,28.3419,28.2886,28.2886,4100.0
2013-01-14 10:50:00,31.88,31.9,31.87,31.88,4200.0,28.3064,28.3241,28.2975,28.3064,4200.0
2013-01-14 11:00:00,31.88,31.93,31.88,31.9,7400.0,28.3064,28.3508,28.3064,28.3241,7400.0
2013-01-14 11:10:00,31.91,31.98,31.91,31.93,7800.0,28.333,28.3952,28.333,28.3508,7800.0
2013-01-14 11:20:00,31.92,31.92,31.89,31.9,9200.0,28.3419,28.3419,28.3153,28.3241,9200.0
2013-01-14 11:30:00,31.9,31.9,31.87,31.87,5700.0,28.3241,28.3241,28.2975,28.2975,5700.0
2013-01-14 11:40:00,31.87,31.88,31.86,31.86,5500.0,28.2975,28.3064,28.2886,28.2886,5500.0
2013-01-14 11:50:00,31.87,31.91,31.87,31.89,9000.0,28.2975,28.333,28.2975,28.3153,9000.0
2013-01-14 12:00:00,31.9,31.93,31.88,31.88,4900.0,28.3241,28.3508,28.3064,28.3064,4900.0
2013-01-14 12:10:00,31.89,31.91,31.87,31.87,8300.0,28.3153,28.333,28.2975,28.2975,8300.0
2013-01-14 12:20:00,31.87,31.89,31.86,31.88,4200.0,28.2975,28.3153,28.2886,28.3064,4200.0
2013-01-14 12:30:00,31.88,31.91,31.87,31.9,6400.0,28.3064,28.333,28.2975,28.3241,6400.0
2013-01-14 12:40:00,31.9,31.91,31.89,31.89,7700.0,28.3241,28.333,28.3153,28.3153,7700.0
2013-01-14 12:50:00,31.9,31.9,31.89,31.9,41900.0,28.3241,28.3241,28.3153,28.3241,41900.0
2013-01-14 13:00:00,31.9,31.9,31.87,31.9,7900.0,28.3241,28.3241,28.2975,28.3241,7900.0
2013-01-14 13:10:00,31.9,31.91,31.89,31.9,9100.0,28.3241,28.333,28.3153,28.3241,9100.0
2013-01-14 13:20:00,31.9,31.9,31.86,31.88,4800.0,28.3241,28.3241,28.2886,28.3064,4800.0
2013-01-14 13:30:00,31.89,31.92,31.89,31.9,6000.0,28.3153,28.3419,28.3153,28.3241,6000.0
2013-01-14 13:40:00,31.9,31.91,31.88,31.91,7700.0,28.3241,28.333,28.3064,28.333,7700.0
2013-01-14 13:50:00,31.9,31.9,31.85,31.86,4800.0,28.3241,28.3241,28.2797,28.2886,4800.0
2013-01-14 14:00:00,31.86,31.91,31.85,31.91,13200.0,28.2886,28.333,28.2797,28.333,13200.0
2013-01-14 14:10:00,31.93,31.94,31.89,31.9,5300.0,28.3508,28.3597,28.3153,28.3241,5300.0
2013-01-14 14:20:00,31.9,31.92,31.89,31.89,6400.0,28.3241,28.3419,28.3153,28.3153,6400.0
2013-01-14 14:30:00,31.9,31.91,31.89,31.9,8000.0,28.3241,28.333,28.3153,28.3241,8000.0
2013-01-14 14:40:00,31.89,31.91,31.87,31.88,8200.0,28.3153,28.333,28.2975,28.3064,8200.0
2013-01-14 14:50:00,31.89,31.91,31.89,31.9,7700.0,28.3153,28.333,28.3153,28.3241,7700.0
2013-01-14 15:00:00,31.9,31.92,31.89,31.91,22700.0,28.3241,28.3419,28.3153,28.333,22700.0
2013-01-14 15:10:00,31.9,31.91,31.88,31.89,17500.0,28.3241,28.333,28.3064,28.3153,17500.0
2013-01-14 15:20:00,31.9,31.91,31.89,31.9,23600.0,28.3241,28.333,28.3153,28.3241,23600.0
2013-01-14 15:30:00,31.9,31.96,31.89,31.96,26600.0,28.3241,28.3774,28.3153,28.3774,26600.0
2013-01-14 15:40:00,31.96,32.01,31.91,31.94,34000.0,28.3774,28.4218,28.333,28.3597,34000.0
2013-01-14 15:50:00,31.94,31.97,31.9,31.92,87700.0,28.3597,28.3863,28.3241,28.3419,87700.0
2013-01-15 09:30:00,31.94,32.02,31.91,32.0,14400.0,28.3597,28.4307,28.333,28.4129,14400.0
2013-01-15 09:40:00,32.01,32.05,31.95,32.02,15700.0,28.4218,28.4573,28.3685,28.4307,15700.0
2013-01-15 09:50:00,32.02,32.05,31.95,31.98,16500.0,28.4307,28.4573,28.3685,28.3952,16500.0
2013-01-15 10:00:00,32.0,32.0,31.95,31.99,9000.0,28.4129,28.4129,28.3685,28.4041,9000.0
2013-01-15 10:10:00,31.98,32.01,31.95,31.98,20500.0,28.3952,28.4218,28.3685,28.3952,20500.0
2013-01-15 10:20:00,31.99,32.13,31.98,32.12,17800.0,28.4041,28.5284,28.3952,28.5195,17800.0
2013-01-15 10:30:00,32.11,32.24,32.11,32.21,18400.0,28.5106,28.626,28.5106,28.5994,18400.0
2013-01-15 10:40:00,32.21,32.38,32.2,32.38,12200.0,28.5994,28.7503,28.5905,28.7503,12200.0
2013-01-15 10:50:00,32.38,32.38,32.22,32.26,21500.0,28.7503,28.7503,28.6083,28.6438,21500.0
2013-01-15 11:00:00,32.25,32.27,32.13,32.19,40800.0,28.6349,28.6527,28.5284,28.5816,40800.0
2013-01-15 11:10:00,32.2,32.21,32.19,32.2,4800.0,28.5905,28.5994,28.5816,28.5905,4800.0
2013-01-15 11:20:00,32.2,32.21,32.17,32.2,9300.0,28.5905,28.5994,28.5639,28.5905,9300.0
2013-01-15 11:30:00,32.2,32.21,32.08,32.09,16900.0,28.5905,28.5994,28.484,28.4928,16900.0
2013-01-15 11:40:00,32.1,32.11,32.08,32.1,11900.0,28.5017,28.5106,28.484,28.5017,11900.0
2013-01-15 11:50:00,32.11,32.11,32.08,32.1,9700.0,28.5106,28.5106,28.484,28.5017,9700.0
2013-01-15 12:00:00,32.09,32.11,32.08,32.09,16500.0,28.4928,28.5106,28.484,28.4928,16500.0
2013-01-15 12:10:00,32.1,32.1,32.04,32.09,7700.0,28.5017,28.5017,28.4484,28.4928,7700.0
2013-01-15 12:20:00,32.1,32.11,32.09,32.09,6000.0,28.5017,28.5106,28.4928,28.4928,6000.0
2013-01-15 12:30:00,32.1,32.11,32.09,32.1,18200.0,28.5017,28.5106,28.4928,28.5017,18200.0
2013-01-15 12:40:00,32.1,32.11,32.09,32.1,12400.0,28.5017,28.5106,28.4928,28.5017,12400.0
2013-01-15 12:50:00,32.1,32.11,32.09,32.11,12700.0,28.5017,28.5106,28.4928,28.5106,12700.0
2013-01-15 13:00:00,32.1,32.12,32.09,32.1,12700.0,28.5017,28.5195,28.4928,28.5017,12700.0
2013-01-15 13:10:00,32.11,32.13,32.1,32.1,18600.0,28.5106,28.5284,28.5017,28.5017,18600.0
2013-01-15 13:20:00,32.1,32.11,32.08,32.11,6300.0,28.5017,28.5106,28.484,28.5106,6300.0
2013-01-15 13:30:00,32.1,32.22,32.1,32.2,22300.0,28.5017,28.6083,28.5017,28.5905,22300.0
2013-01-15 13:40:00,32.21,32.23,32.19,32.2,12900.0,28.5994,28.6172,28.5816,28.5905,12900.0
2013-01-15 13:50:00,32.21,32.22,32.15,32.15,9100.0,28.5994,28.6083,28.5461,28.5461,9100.0
2013-01-15 14:00:00,32.16,32.21,32.16,32.2,6700.0,28.555,28.5994,28.555,28.5905,6700.0
2013-01-15 14:10:00,32.21,32.23,32.19,32.19,11000.0,28.5994,28.6172,28.5816,28.5816,11000.0
2013-01-15 14:20:00,32.19,32.21,32.17,32.19,6800.0,28.5816,28.5994,28.5639,28.5816,6800.0
2013-01-15 14:30:00,32.19,32.21,32.15,32.2,19100.0,28.5816,28.5994,28.5461,28.5905,19100.0
2013-01-15 14:40:00,32.2,32.23,32.19,32.2,17900.0,28.5905,28.6172,28.5816,28.5905,17900.0
2013-01-15 14:50:00,32.2,32.34,32.2,32.23,28600.0,28.5905,28.7148,28.5905,28.6172,28600.0
2013-01-15 15:00:00,32.24,32.32,32.22,32.28,35800.0,28.626,28.6971,28.6083,28.6615,35800.0
2013-01-15 15:10:00,32.28,32.32,32.27,32.31,19300.0,28.6615,28.6971,28.6527,28.6882,19300.0
2013-01-15 15:20:00,32.31,32.32,32.29,32.3,30000.0,28.6882,28.6971,28.6704,28.6793,30000.0
2013-01-15 15:30:00,32.3,32.38,32.3,32.35,36300.0,28.6793,28.7503,28.6793,28.7237,36300.0
2013-01-15 15:40:00,32.35,32.44,32.31,32.39,93200.0,28.7237,28.8036,28.6882,28.7592,93200.0
2013-01-15 15:50:00,32.38,32.39,32.32,32.34,86100.0,28.7503,28.7592,28.6971,28.7148,86100.0
2013-01-16 09:30:00,32.23,32.32,32.17,32.19,45800.0,28.6172,28.6971,28.5639,28.5816,45800.0
2013-01-16 09:40:00,32.2,32.29,32.2,32.25,9800.0,28.5905,28.6704,28.5905,28.6349,9800.0
2013-01-16 09:50:00,32.25,32.25,32.22,32.22,4200.0,28.6349,28.6349,28.6083,28.6083,4200.0
2013-01-16 10:00:00,32.23,32.26,32.23,32.25,10200.0,28.6172,28.6438,28.6172,28.6349,10200.0
2013-01-16 10:10:00,32.25,32.25,32.24,32.25,6500.0,28.6349,28.6349,28.626,28.6349,6500.0
2013-01-16 10:20:00,32.25,32.26,32.24,32.25,13700.0,28.6349,28.6438,28.626,28.6349,13700.0
2013-01-16 10:30:00,32.25,32.26,32.23,32.24,11400.0,28.6349,28.6438,28.6172,28.626,11400.0
2013-01-16 10:40:00,32.24,32.24,32.11,32.15,8500.0,28.626,28.626,28.5106,28.5461,8500.0
2013-01-16 10:50:00,32.15,32.15,32.05,32.05,11100.0,28.5461,28.5461,28.4573,28.4573,11100.0
2013-01-16 11:00:00,32.06,32.07,32.03,32.04,5300.0,28.4662,28.4751,28.4396,28.4484,5300.0
2013-01-16 11:10:00,32.04,32.09,32.03,32.04,8700.0,28.4484,28.4928,28.4396,28.4484,8700.0
2013-01-16 11:20:00,32.04,32.06,32.03,32.04,8000.0,28.4484,28.4662,28.4396,28.4484,8000.0
2013-01-16 11:30:00,32.02,32.07,32.0,32.0,22100.0,28.4307,28.4751,28.4129,28.4129,22100.0
2013-01-16 11:40:00,32.0,32.05,31.98,32.05,7300.0,28.4129,28.4573,28.3952,28.4573,7300.0
2013-01-16 11:50:00,32.04,32.05,31.92,31.95,6300.0,28.4484,28.4573,28.3419,28.3685,6300.0
2013-01-16 12:00:00,31.95,32.0,31.95,32.0,4000.0,28.3685,28.4129,28.3685,28.4129,4000.0
2013-01-16 12:10:00,31.98,32.01,31.94,31.96,8400.0,28.3952,28.4218,28.3597,28.3774,8400.0
2013-01-16 12:20:00,31.95,31.97,31.93,31.94,8700.0,28.3685,28.3863,28.3508,28.3597,8700.0
2013-01-16 12:30:00,31.95,31.98,31.94,31.95,54700.0,28.3685,28.3952,28.3597,28.3685,54700.0
2013-01-16 12:40:00,31.95,31.99,31.92,31.93,8000.0,28.3685,28.4041,28.3419,28.3508,8000.0
2013-01-16 12:50:00,31.94,31.98,31.94,31.96,6100.0,28.3597,28.3952,28.3597,28.3774,6100.0
2013-01-16 13:00:00,31.95,32.01,31.94,31.99,8300.0,28.3685,28.4218,28.3597,28.4041,8300.0
2013-01-16 13:10:00,31.99,32.03,31.99,32.01,13200.0,28.4041,28.4396,28.4041,28.4218,13200.0
2013-01-16 13:20:00,32.01,32.01,31.99,32.01,13600.0,28.4218,28.4218,28.4041,28.4218,13600.0
2013-01-16 13:30:00,32.01,32.01,31.99,31.99,11000.0,28.4218,28.4218,28.4041,28.4041,11000.0
2013-01-16 13:40:00,31.99,32.01,31.99,32.0,10000.0,28.4041,28.4218,28.4041,28.4129,10000.0
2013-01-16 13:50:00,32.0,32.01,32.0,32.0,12300.0,28.4129,28.4218,28.4129,28.4129,12300.0
2013-01-16 14:00:00,32.01,32.03,31.98,31.99,14900.0,28.4218,28.4396,28.3952,28.4041,14900.0
2013-01-16 14:10:00,31.99,32.07,31.99,32.02,13200.0,28.4041,28.4751,28.4041,28.4307,13200.0
2013-01-16 14:20:00,32.01,32.03,31.98,32.03,23500.0,28.4218,28.4396,28.3952,28.4396,23500.0
2013-01-16 14:30:00,32.03,32.06,32.0,32.0,18700.0,28.4396,28.4662,28.4129,28.4129,18700.0
2013-01-16 14:40:00,32.0,32.04,31.98,32.03,13900.0,28.4129,28.4484,28.3952,28.4396,13900.0
2013-01-16 14:50:00,32.03,32.03,31.98,32.0,21200.0,28.4396,28.4396,28.3952,28.4129,21200.0
2013-01-16 15:00:00,32.0,32.03,31.99,32.0,17200.0,28.4129,28.4396,28.4041,28.4129,17200.0
2013-01-16 15:10:00,32.0,32.02,31.99,32.0,16200.0,28.4129,28.4307,28.4041,28.4129,16200.0
2013-01-16 15:20:00,32.01,32.01,31.97,32.0,15400.0,28.4218,28.4218,28.3863,28.4129,15400.0
2013-01-16 15:30:00,32.0,32.01,31.98,32.0,15200.0,28.4129,28.4218,28.3952,28.4129,15200.0
2013-01-16 15:40:00,31.99,32.01,31.99,32.0,16200.0,28.4041,28.4218,28.4041,28.4129,16200.0
2013-01-16 15:50:00,32.0,32.0,31.95,31.98,23700.0,28.4129,28.4129,28.3685,28.3952,23700.0
2013-01-17 09:30:00,32.12,32.19,32.01,32.1,38500.0,28.5195,28.5816,28.4218,28.5017,38500.0
2013-01-17 09:40:00,32.11,32.12,31.98,32.0,6800.0,28.5106,28.5195,28.3952,28.4129,6800.0
2013-01-17 09:50:00,32.0,32.05,31.97,31.98,10100.0,28.4129,28.4573,28.3863,28.3952,10100.0
2013-01-17 10:00:00,31.96,32.01,31.93,31.94,12600.0,28.3774,28.4218,28.3508,28.3597,12600.0
2013-01-17 10:10:00,31.95,32.03,31.95,31.98,6200.0,28.3685,28.4396,28.3685,28.3952,6200.0
2013-01-17 10:20:00,31.98,32.01,31.97,32.0,7500.0,28.3952,28.4218,28.3863,28.4129,7500.0
2013-01-17 10:30:00,32.01,32.01,31.95,31.96,5600.0,28.4218,28.4218,28.3685,28.3774,5600.0
2013-01-17 10:40:00,31.95,31.97,31.77,31.83,19300.0,28.3685,28.3863,28.2087,28.262,19300.0
2013-01-17 10:50:00,31.81,31.86,31.71,31.85,11600.0,28.2442,28.2886,28.1554,28.2797,11600.0
2013-01-17 11:00:00,31.87,31.87,31.74,31.8,10200.0,28.2975,28.2975,28.1821,28.2354,10200.0
2013-01-17 11:10:00,31.77,31.82,31.77,31.81,7500.0,28.2087,28.2531,28.2087,28.2442,7500.0
2013-01-17 11:20:00,31.82,31.83,31.54,31.57,26500.0,28.2531,28.262,28.0045,28.0311,26500.0
2013-01-17 11:30:00,31.58,31.61,31.53,31.58,12900.0,28.04,28.0666,27.9956,28.04,12900.0
2013-01-17 11:40:00,31.58,31.59,31.48,31.58,9600.0,28.04,28.0489,27.9512,28.04,9600.0
2013-01-17 11:50:00,31.62,31.62,31.54,31.54,5900.0,28.0755,28.0755,28.0045,28.0045,5900.0
2013-01-17 12:00:00,31.52,31.57,31.49,31.57,5200.0,27.9867,28.0311,27.9601,28.0311,5200.0
2013-01-17 12:10:00,31.56,31.76,31.56,31.74,18300.0,28.0223,28.1998,28.0223,28.1821,18300.0
2013-01-17 12:20:00,31.74,31.83,31.74,31.77,11500.0,28.1821,28.262,28.1821,28.2087,11500.0
2013-01-17 12:30:00,31.75,31.79,31.67,31.77,11600.0,28.191,28.2265,28.1199,28.2087,11600.0
2013-01-17 12:40:00,31.76,31.82,31.76,31.8,14800.0,28.1998,28.2531,28.1998,28.2354,14800.0
2013-01-17 12:50:00,31.8,31.81,31.69,31.76,14600.0,28.2354,28.2442,28.1377,28.1998,14600.0
2013-01-17 13:00:00,31.74,31.75,31.65,31.73,4300.0,28.1821,28.191,28.1022,28.1732,4300.0
2013-01-17 13:10:00,31.75,31.75,31.7,31.73,14200.0,28.191,28.191,28.1466,28.1732,14200.0
2013-01-17 13:20:00,31.74,31.74,31.7,31.74,3100.0,28.1821,28.1821,28.1466,28.1821,3100.0
2013-01-17 13:30:00,31.75,31.76,31.72,31.74,6900.0,28.191,28.1998,28.1643,28.1821,6900.0
2013-01-17 13:40:00,31.75,31.77,31.74,31.76,11300.0,28.191,28.2087,28.1821,28.1998,11300.0
2013-01-17 13:50:00,31.76,31.77,31.72,31.74,17300.0,28.1998,28.2087,28.1643,28.1821,17300.0
2013-01-17 14:00:00,31.74,31.81,31.68,31.7,16600.0,28.1821,28.2442,28.1288,28.1466,16600.0
2013-01-17 14:10:00,31.7,31.72,31.65,31.65,76600.0,28.1466,28.1643,28.1022,28.1022,76600.0
2013-01-17 14:20:00,31.66,31.69,31.61,31.64,19500.0,28.111,28.1377,28.0666,28.0933,19500.0
2013-01-17 14:30:00,31.6,31.71,31.6,31.68,12600.0,28.0578,28.1554,28.0578,28.1288,12600.0
2013-01-17 14:40:00,31.68,31.72,31.68,31.69,10700.0,28.1288,28.1643,28.1288,28.1377,10700.0
2013-01-17 14:50:00,31.69,31.69,31.65,31.69,8700.0,28.1377,28.1377,28.1022,28.1377,8700.0
2013-01-17 15:00:00,31.69,31.7,31.68,31.7,12100.0,28.1377,28.1466,28.1288,28.1466,12100.0
2013-01-17 15:10:00,31.7,31.71,31.69,31.7,10400.0,28.1466,28.1554,28.1377,28.1466,10400.0
2013-01-17 15:20:00,31.7,31.71,31.68,31.68,17900.0,28.1466,28.1554,28.1288,28.1288,17900.0
2013-01-17 15:30:00,31.68,31.83,31.67,31.83,281300.0,28.1288,28.262,28.1199,28.262,281300.0
2013-01-17 15:40:00,31.82,31.83,31.8,31.81,38100.0,28.2531,28.262,28.2354,28.2442,38100.0
2013-01-17 15:50:00,31.81,31.83,31.78,31.79,57900.0,28.2442,28.262,28.2176,28.2265,57900.0
2013-01-18 09:30:00,31.8,31.9,31.75,31.76,20900.0,28.2354,28.3241,28.191,28.1998,20900.0
2013-01-18 09:40:00,31.78,31.84,31.74,31.79,14400.0,28.2176,28.2709,28.1821,28.2265,14400.0
2013-01-18 09:50:00,31.77,31.82,31.75,31.79,8100.0,28.2087,28.2531,28.191,28.2265,8100.0
2013-01-18 10:00:00,31.79,31.8,31.76,31.8,17900.0,28.2265,28.2354,28.1998,28.2354,17900.0
2013-01-18 10:10:00,31.8,31.8,31.76,31.77,13300.0,28.2354,28.2354,28.1998,28.2087,13300.0
2013-01-18 10:20:00,31.77,31.81,31.77,31.81,10200.0,28.2087,28.2442,28.2087,28.2442,10200.0
2013-01-18 10:30:00,31.8,31.81,31.71,31.72,26400.0,28.2354,28.2442,28.1554,28.1643,26400.0
2013-01-18 10:40:00,31.73,31.8,31.73,31.78,9500.0,28.1732,28.2354,28.1732,28.2176,9500.0
2013-01-18 10:50:00,31.78,31.81,31.72,31.74,18200.0,28.2176,28.2442,28.1643,28.1821,18200.0
2013-01-18 11:00:00,31.75,31.8,31.73,31.74,10700.0,28.191,28.2354,28.1732,28.1821,10700.0
2013-01-18 11:10:00,31.74,31.77,31.74,31.76,3900.0,28.1821,28.2087,28.1821,28.1998,3900.0
2013-01-18 11:20:00,31.76,31.78,31.74,31.75,9500.0,28.1998,28.2176,28.1821,28.191,9500.0
2013-01-18 11:30:00,31.74,31.74,31.73,31.73,23800.0,28.1821,28.1821,28.1732,28.1732,23800.0
2013-01-18 11:40:00,31.73,31.78,31.73,31.77,29500.0,28.1732,28.2176,28.1732,28.2087,29500.0
2013-01-18 11:50:00,31.77,31.78,31.74,31.75,10800.0,28.2087,28.2176,28.1821,28.191,10800.0
2013-01-18 12:00:00,31.75,31.77,31.73,31.74,7600.0,28.191,28.2087,28.1732,28.1821,7600.0
2013-01-18 12:10:00,31.74,31.81,31.74,31.8,162200.0,28.1821,28.2442,28.1821,28.2354,162200.0
2013-01-18 12:20:00,31.81,31.81,31.77,31.8,17300.0,28.2442,28.2442,28.2087,28.2354,17300.0
2013-01-18 12:30:00,31.8,31.91,31.79,31.9,29200.0,28.2354,28.333,28.2265,28.3241,29200.0
2013-01-18 12:40:00,31.93,32.06,31.92,32.06,11300.0,28.3508,28.4662,28.3419,28.4662,11300.0
2013-01-18 12:50:00,32.08,32.11,32.0,32.0,19100.0,28.484,28.5106,28.4129,28.4129,19100.0
2013-01-18 13:00:00,32.0,32.01,31.92,31.98,13400.0,28.4129,28.4218,28.3419,28.3952,13400.0
2013-01-18 13:10:00,31.99,32.01,31.96,31.97,9600.0,28.4041,28.4218,28.3774,28.3863,9600.0
2013-01-18 13:20:00,31.98,32.01,31.98,32.0,6300.0,28.3952,28.4218,28.3952,28.4129,6300.0
2013-01-18 13:30:00,32.0,32.01,31.99,32.0,11200.0,28.4129,28.4218,28.4041,28.4129,11200.0
2013-01-18 13:40:00,32.0,32.01,31.99,32.0,13800.0,28.4129,28.4218,28.4041,28.4129,13800.0
2013-01-18 13:50:00,32.0,32.01,31.99,32.0,16700.0,28.4129,28.4218,28.4041,28.4129,16700.0
2013-01-18 14:00:00,32.0,32.2,32.0,32.2,13300.0,28.4129,28.5905,28.4129,28.5905,13300.0
2013-01-18 14:10:00,32.19,32.21,32.13,32.14,7700.0,28.5816,28.5994,28.5284,28.5372,7700.0
2013-01-18 14:20:00,32.13,32.15,32.13,32.14,2200.0,28.5284,28.5461,28.5284,28.5372,2200.0
2013-01-18 14:30:00,32.16,32.17,32.14,32.14,6200.0,28.555,28.5639,28.5372,28.5372,6200.0
2013-01-18 14:40:00,32.15,32.16,32.0,32.01,22500.0,28.5461,28.555,28.4129,28.4218,22500.0
2013-01-18 14:50:00,32.02,32.04,31.99,32.03,17600.0,28.4307,28.4484,28.4041,28.4396,17600.0
2013-01-18 15:00:00,32.0,32.03,31.98,32.0,26700.0,28.4129,28.4396,28.3952,28.4129,26700.0
2013-01-18 15:10:00,32.01,32.05,31.97,31.99,24600.0,28.4218,28.4573,28.3863,28.4041,24600.0
2013-01-18 15:20:00,31.99,32.16,31.97,32.16,16800.0,28.4041,28.555,28.3863,28.555,16800.0
2013-01-18 15:30:00,32.16,32.16,32.06,32.07,21000.0,28.555,28.555,28.4662,28.4751,21000.0
2013-01-18 15:40:00,32.07,32.26,32.07,32.22,31600.0,28.4751,28.6438,28.4751,28.6083,31600.0
2013-01-18 15:50:00,32.22,32.23,32.03,32.08,70700.0,28.6083,28.6172,28.4396,28.484,70700.0
2013-01-22 09:30:00,32.13,32.2,32.08,32.15,10800.0,28.5284,28.5905,28.484,28.5461,10800.0
2013-01-22 09:40:00,32.14,32.2,32.14,32.2,1800.0,28.5372,28.5905,28.5372,28.5905,1800.0
2013-01-22 09:50:00,32.22,32.26,32.2,32.22,30000.0,28.6083,28.6438,28.5905,28.6083,30000.0
2013-01-22 10:00:00,32.24,32.28,32.18,32.26,7200.0,28.626,28.6615,28.5728,28.6438,7200.0
2013-01-22 10:10:00,32.28,32.31,32.22,32.24,5100.0,28.6615,28.6882,28.6083,28.626,5100.0
2013-01-22 10:20:00,32.25,32.28,32.22,32.25,6300.0,28.6349,28.6615,28.6083,28.6349,6300.0
2013-01-22 10:30:00,32.24,32.26,32.19,32.24,7200.0,28.626,28.6438,28.5816,28.626,7200.0
2013-01-22 10:40:00,32.22,32.28,32.22,32.26,10800.0,28.6083,28.6615,28.6083,28.6438,10800.0
2013-01-22 10:50:00,32.26,32.35,32.26,32.34,22400.0,28.6438,28.7237,28.6438,28.7148,22400.0
2013-01-22 11:00:00,32.35,32.35,32.32,32.35,3100.0,28.7237,28.7237,28.6971,28.7237,3100.0
2013-01-22 11:10:00,32.35,32.45,32.35,32.41,7400.0,28.7237,28.8125,28.7237,28.777,7400.0
2013-01-22 11:20:00,32.4,32.48,32.4,32.44,28400.0,28.7681,28.8391,28.7681,28.8036,28400.0
2013-01-22 11:30:00,32.43,32.5,32.43,32.44,15600.0,28.7947,28.8569,28.7947,28.8036,15600.0
2013-01-22 11:40:00,32.43,32.45,32.29,32.42,13200.0,28.7947,28.8125,28.6704,28.7859,13200.0
2013-01-22 11:50:00,32.41,32.49,32.41,32.48,34300.0,28.777,28.848,28.777,28.8391,34300.0
2013-01-22 12:00:00,32.45,32.45,32.39,32.42,3100.0,28.8125,28.8125,28.7592,28.7859,3100.0
2013-01-22 12:10:00,32.43,32.46,32.4,32.43,5100.0,28.7947,28.8214,28.7681,28.7947,5100.0
2013-01-22 12:20:00,32.43,32.46,32.43,32.46,2700.0,28.7947,28.8214,28.7947,28.8214,2700.0
2013-01-22 12:30:00,32.45,32.46,32.32,32.41,19500.0,28.8125,28.8214,28.6971,28.777,19500.0
2013-01-22 12:40:00,32.43,32.54,32.42,32.54,9500.0,28.7947,28.8924,28.7859,28.8924,9500.0
2013-01-22 12:50:00,32.55,32.55,32.52,32.53,2600.0,28.9013,28.9013,28.8746,28.8835,2600.0
2013-01-22 13:00:00,32.53,32.53,32.37,32.5,20800.0,28.8835,28.8835,28.7415,28.8569,20800.0
2013-01-22 13:10:00,32.49,32.54,32.48,32.51,14100.0,28.848,28.8924,28.8391,28.8658,14100.0
2013-01-22 13:20:00,32.51,32.58,32.51,32.55,4600.0,28.8658,28.9279,28.8658,28.9013,4600.0
2013-01-22 13:30:00,32.56,32.64,32.51,32.62,19000.0,28.9102,28.9812,28.8658,28.9634,19000.0
2013-01-22 13:40:00,32.61,32.72,32.61,32.72,8500.0,28.9546,29.0522,28.9546,29.0522,8500.0
2013-01-22 13:50:00,32.72,32.83,32.69,32.83,24400.0,29.0522,29.1499,29.0256,29.1499,24400.0
2013-01-22 14:00:00,32.83,32.83,32.76,32.82,15100.0,29.1499,29.1499,29.0877,29.141,15100.0
2013-01-22 14:10:00,32.82,32.88,32.81,32.88,14300.0,29.141,29.1943,29.1321,29.1943,14300.0
2013-01-22 14:20:00,32.88,32.91,32.82,32.85,9400.0,29.1943,29.2209,29.141,29.1677,9400.0
2013-01-22 14:30:00,32.85,32.89,32.78,32.8,11100.0,29.1677,29.2032,29.1055,29.1233,11100.0
2013-01-22 14:40:00,32.8,32.86,32.79,32.86,10900.0,29.1233,29.1765,29.1144,29.1765,10900.0
2013-01-22 14:50:00,32.86,32.94,32.86,32.94,11000.0,29.1765,29.2476,29.1765,29.2476,11000.0
2013-01-22 15:00:00,32.95,32.96,32.86,32.89,12700.0,29.2564,29.2653,29.1765,29.2032,12700.0
2013-01-22 15:10:00,32.9,32.9,32.86,32.87,13400.0,29.212,29.212,29.1765,29.1854,13400.0
2013-01-22 15:20:00,32.88,32.9,32.84,32.88,15800.0,29.1943,29.212,29.1588,29.1943,15800.0
2013-01-22 15:30:00,32.88,32.91,32.78,32.86,43700.0,29.1943,29.2209,29.1055,29.1765,43700.0
2013-01-22 15:40:00,32.86,32.93,32.86,32.9,26600.0,29.1765,29.2387,29.1765,29.212,26600.0
2013-01-22 15:50:00,32.89,32.91,32.86,32.91,49900.0,29.2032,29.2209,29.1765,29.2209,49900.0
2013-01-23 09:30:00,32.93,32.93,32.79,32.89,5600.0,29.2387,29.2387,29.1144,29.2032,5600.0
2013-01-23 09:40:00,32.91,33.11,32.91,33.11,14900.0,29.2209,29.3985,29.2209,29.3985,14900.0
2013-01-23 09:50:00,33.12,33.12,32.99,33.11,10700.0,29.4074,29.4074,29.292,29.3985,10700.0
2013-01-23 10:00:00,33.12,33.12,33.07,33.1,5500.0,29.4074,29.4074,29.363,29.3896,5500.0
2013-01-23 10:10:00,33.12,33.12,33.05,33.07,3300.0,29.4074,29.4074,29.3452,29.363,3300.0
2013-01-23 10:20:00,33.07,33.11,33.0,33.05,5300.0,29.363,29.3985,29.3008,29.3452,5300.0
2013-01-23 10:30:00,33.04,33.22,33.02,33.22,53100.0,29.3364,29.4962,29.3186,29.4962,53100.0
2013-01-23 10:40:00,33.2,33.32,33.2,33.3,12300.0,29.4784,29.585,29.4784,29.5672,12300.0
2013-01-23 10:50:00,33.32,33.36,33.26,33.28,4600.0,29.585,29.6205,29.5317,29.5494,4600.0
2013-01-23 11:00:00,33.28,33.28,33.24,33.24,4000.0,29.5494,29.5494,29.5139,29.5139,4000.0
2013-01-23 11:10:00,33.21,33.28,33.17,33.22,42000.0,29.4873,29.5494,29.4518,29.4962,42000.0
2013-01-23 11:20:00,33.18,33.18,33.01,33.03,4800.0,29.4607,29.4607,29.3097,29.3275,4800.0
2013-01-23 11:30:00,33.04,33.13,33.03,33.06,9000.0,29.3364,29.4163,29.3275,29.3541,9000.0
2013-01-23 11:40:00,33.05,33.12,33.02,33.03,5900.0,29.3452,29.4074,29.3186,29.3275,5900.0
2013-01-23 11:50:00,33.04,33.11,33.04,33.08,2500.0,29.3364,29.3985,29.3364,29.3719,2500.0
2013-01-23 12:00:00,33.1,33.26,33.1,33.15,31100.0,29.3896,29.5317,29.3896,29.434,31100.0
2013-01-23 12:10:00,33.13,33.16,33.13,33.16,3200.0,29.4163,29.4429,29.4163,29.4429,3200.0
2013-01-23 12:20:00,33.16,33.24,33.13,33.19,12900.0,29.4429,29.5139,29.4163,29.4695,12900.0
2013-01-23 12:30:00,33.17,33.22,33.14,33.16,8600.0,29.4518,29.4962,29.4251,29.4429,8600.0
2013-01-23 12:40:00,33.15,33.17,33.12,33.15,9100.0,29.434,29.4518,29.4074,29.434,9100.0
2013-01-23 12:50:00,33.14,33.18,33.13,33.18,9700.0,29.4251,29.4607,29.4163,29.4607,9700.0
2013-01-23 13:00:00,33.2,33.25,33.13,33.23,46700.0,29.4784,29.5228,29.4163,29.5051,46700.0
2013-01-23 13:10:00,33.22,33.22,33.15,33.17,24700.0,29.4962,29.4962,29.434,29.4518,24700.0
2013-01-23 13:20:00,33.17,33.21,33.17,33.2,24400.0,29.4518,29.4873,29.4518,29.4784,24400.0
2013-01-23 13:30:00,33.2,33.21,33.18,33.2,26300.0,29.4784,29.4873,29.4607,29.4784,26300.0
2013-01-23 13:40:00,33.21,33.21,33.18,33.2,26200.0,29.4873,29.4873,29.4607,29.4784,26200.0
2013-01-23 13:50:00,33.2,33.21,33.19,33.19,11900.0,29.4784,29.4873,29.4695,29.4695,11900.0
2013-01-23 14:00:00,33.19,33.21,33.18,33.21,12100.0,29.4695,29.4873,29.4607,29.4873,12100.0
2013-01-23 14:10:00,33.2,33.21,33.12,33.15,14600.0,29.4784,29.4873,29.4074,29.434,14600.0
2013-01-23 14:20:00,33.16,33.21,33.16,33.2,65000.0,29.4429,29.4873,29.4429,29.4784,65000.0
2013-01-23 14:30:00,33.2,33.21,33.19,33.19,27000.0,29.4784,29.4873,29.4695,29.4695,27000.0
2013-01-23 14:40:00,33.19,33.21,33.18,33.19,34700.0,29.4695,29.4873,29.4607,29.4695,34700.0
2013-01-23 14:50:00,33.2,33.21,33.12,33.14,8000.0,29.4784,29.4873,29.4074,29.4251,8000.0
2013-01-23 15:00:00,33.13,33.15,33.11,33.12,6800.0,29.4163,29.434,29.3985,29.4074,6800.0
2013-01-23 15:10:00,33.13,33.13,33.04,33.06,7400.0,29.4163,29.4163,29.3364,29.3541,7400.0
2013-01-23 15:20:00,33.05,33.07,33.03,33.06,8400.0,29.3452,29.363,29.3275,29.3541,8400.0
2013-01-23 15:30:00,33.05,33.07,33.03,33.04,12900.0,29.3452,29.363,29.3275,29.3364,12900.0
2013-01-23 15:40:00,33.04,33.06,32.99,33.02,34700.0,29.3364,29.3541,29.292,29.3186,34700.0
2013-01-23 15:50:00,33.02,33.08,33.01,33.05,74100.0,29.3186,29.3719,29.3097,29.3452,74100.0
2013-01-24 09:30:00,33.03,33.03,32.87,32.97,10700.0,29.3275,29.3275,29.1854,29.2742,10700.0
2013-01-24 09:40:00,33.03,33.22,33.01,33.13,18100.0,29.3275,29.4962,29.3097,29.4163,18100.0
2013-01-24 09:50:00,33.1,33.12,33.05,33.08,4600.0,29.3896,29.4074,29.3452,29.3719,4600.0
2013-01-24 10:00:00,33.07,33.13,33.05,33.1,7200.0,29.363,29.4163,29.3452,29.3896,7200.0
2013-01-24 10:10:00,33.11,33.11,33.08,33.08,3800.0,29.3985,29.3985,29.3719,29.3719,3800.0
2013-01-24 10:20:00,33.08,33.1,33.02,33.1,6400.0,29.3719,29.3896,29.3186,29.3896,6400.0
2013-01-24 10:30:00,33.13,33.13,33.06,33.1,7700.0,29.4163,29.4163,29.3541,29.3896,7700.0
2013-01-24 10:40:00,33.07,33.15,33.07,33.15,3500.0,29.363,29.434,29.363,29.434,3500.0
2013-01-24 10:50:00,33.15,33.16,33.13,33.16,8600.0,29.434,29.4429,29.4163,29.4429,8600.0
2013-01-24 11:00:00,33.16,33.23,33.16,33.18,3200.0,29.4429,29.5051,29.4429,29.4607,3200.0
2013-01-24 11:10:00,33.18,33.19,33.15,33.17,28300.0,29.4607,29.4695,29.434,29.4518,28300.0
2013-01-24 11:20:00,33.17,33.2,33.15,33.15,41400.0,29.4518,29.4784,29.434,29.434,41400.0
2013-01-24 11:30:00,33.15,33.15,33.07,33.14,18400.0,29.434,29.434,29.363,29.4251,18400.0
2013-01-24 11:40:00,33.15,33.18,33.13,33.15,19100.0,29.434,29.4607,29.4163,29.434,19100.0
2013-01-24 11:50:00,33.15,33.16,33.15,33.15,31700.0,29.434,29.4429,29.434,29.434,31700.0
2013-01-24 12:00:00,33.16,33.2,33.16,33.2,5100.0,29.4429,29.4784,29.4429,29.4784,5100.0
2013-01-24 12:10:00,33.21,33.28,33.21,33.27,7100.0,29.4873,29.5494,29.4873,29.5406,7100.0
2013-01-24 12:20:00,33.26,33.27,33.23,33.25,2400.0,29.5317,29.5406,29.5051,29.5228,2400.0
2013-01-24 12:30:00,33.26,33.26,33.18,33.2,9800.0,29.5317,29.5317,29.4607,29.4784,9800.0
2013-01-24 12:40:00,33.2,33.22,33.19,33.19,2500.0,29.4784,29.4962,29.4695,29.4695,2500.0
2013-01-24 12:50:00,33.16,33.16,33.14,33.15,4900.0,29.4429,29.4429,29.4251,29.434,4900.0
2013-01-24 13:00:00,33.15,33.16,33.14,33.16,2200.0,29.434,29.4429,29.4251,29.4429,2200.0
2013-01-24 13:10:00,33.18,33.23,33.17,33.23,2900.0,29.4607,29.5051,29.4518,29.5051,2900.0
2013-01-24 13:20:00,33.23,33.28,33.23,33.25,2100.0,29.5051,29.5494,29.5051,29.5228,2100.0
2013-01-24 13:30:00,33.25,33.25,33.2,33.22,4700.0,29.5228,29.5228,29.4784,29.4962,4700.0
2013-01-24 13:40:00,33.21,33.22,33.16,33.19,14600.0,29.4873,29.4962,29.4429,29.4695,14600.0
2013-01-24 13:50:00,33.19,33.24,33.17,33.24,15300.0,29.4695,29.5139,29.4518,29.5139,15300.0
2013-01-24 14:00:00,33.24,33.25,33.16,33.23,9200.0,29.5139,29.5228,29.4429,29.5051,9200.0
2013-01-24 14:10:00,33.23,33.23,33.21,33.23,1900.0,29.5051,29.5051,29.4873,29.5051,1900.0
2013-01-24 14:20:00,33.23,33.23,33.21,33.22,4300.0,29.5051,29.5051,29.4873,29.4962,4300.0
2013-01-24 14:30:00,33.22,33.27,33.22,33.26,5800.0,29.4962,29.5406,29.4962,29.5317,5800.0
2013-01-24 14:40:00,33.26,33.29,33.25,33.29,4100.0,29.5317,29.5583,29.5228,29.5583,4100.0
2013-01-24 14:50:00,33.29,33.29,33.26,33.27,4400.0,29.5583,29.5583,29.5317,29.5406,4400.0
2013-01-24 15:00:00,33.26,33.29,33.23,33.25,44000.0,29.5317,29.5583,29.5051,29.5228,44000.0
2013-01-24 15:10:00,33.25,33.3,33.25,33.3,8000.0,29.5228,29.5672,29.5228,29.5672,8000.0
2013-01-24 15:20:00,33.3,33.36,33.26,33.36,22800.0,29.5672,29.6205,29.5317,29.6205,22800.0
2013-01-24 15:30:00,33.35,33.38,33.34,33.34,9800.0,29.6116,29.6382,29.6027,29.6027,9800.0
2013-01-24 15:40:00,33.34,33.36,33.3,33.33,14000.0,29.6027,29.6205,29.5672,29.5938,14000.0
2013-01-24 15:50:00,33.34,33.37,33.33,33.36,51200.0,29.6027,29.6294,29.5938,29.6205,51200.0
2013-01-25 09:30:00,33.43,33.43,33.11,33.34,6600.0,29.6826,29.6826,29.3985,29.6027,6600.0
2013-01-25 09:40:00,33.37,33.47,33.37,33.4,11200.0,29.6294,29.7182,29.6294,29.656,11200.0
2013-01-25 09:50:00,33.39,33.41,33.35,33.41,1100.0,29.6471,29.6649,29.6116,29.6649,1100.0
2013-01-25 10:00:00,33.4,33.5,33.37,33.43,16700.0,29.656,29.7448,29.6294,29.6826,16700.0
2013-01-25 10:10:00,33.45,33.46,33.32,33.45,14500.0,29.7004,29.7093,29.585,29.7004,14500.0
2013-01-25 10:20:00,33.47,33.48,33.38,33.39,4100.0,29.7182,29.727,29.6382,29.6471,4100.0
2013-01-25 10:30:00,33.4,33.43,33.36,33.43,4300.0,29.656,29.6826,29.6205,29.6826,4300.0
2013-01-25 10:40:00,33.43,33.47,33.43,33.45,3400.0,29.6826,29.7182,29.6826,29.7004,3400.0
2013-01-25 10:50:00,33.45,33.45,33.38,33.4,1200.0,29.7004,29.7004,29.6382,29.656,1200.0
2013-01-25 11:00:00,33.4,33.45,33.38,33.38,7800.0,29.656,29.7004,29.6382,29.6382,7800.0
2013-01-25 11:10:00,33.38,33.49,33.38,33.49,3600.0,29.6382,29.7359,29.6382,29.7359,3600.0
2013-01-25 11:20:00,33.49,33.49,33.41,33.43,2200.0,29.7359,29.7359,29.6649,29.6826,2200.0
2013-01-25 11:30:00,33.44,33.48,33.44,33.46,900.0,29.6915,29.727,29.6915,29.7093,900.0
2013-01-25 11:40:00,33.47,33.49,33.41,33.41,1900.0,29.7182,29.7359,29.6649,29.6649,1900.0
2013-01-25 11:50:00,33.43,33.5,33.4,33.49,13600.0,29.6826,29.7448,29.656,29.7359,13600.0
2013-01-25 12:00:00,33.48,33.54,33.48,33.54,3700.0,29.727,29.7803,29.727,29.7803,3700.0
2013-01-25 12:10:00,33.54,33.55,33.51,33.54,1800.0,29.7803,29.7892,29.7537,29.7803,1800.0
2013-01-25 12:20:00,33.52,33.54,33.52,33.53,1100.0,29.7625,29.7803,29.7625,29.7714,1100.0
2013-01-25 12:30:00,33.53,33.55,33.5,33.5,1800.0,29.7714,29.7892,29.7448,29.7448,1800.0
2013-01-25 12:40:00,33.51,33.54,33.5,33.5,6900.0,29.7537,29.7803,29.7448,29.7448,6900.0
2013-01-25 12:50:00,33.51,33.55,33.51,33.55,1500.0,29.7537,29.7892,29.7537,29.7892,1500.0
2013-01-25 13:00:00,33.55,33.66,33.46,33.52,51000.0,29.7892,29.8869,29.7093,29.7625,51000.0
2013-01-25 13:10:00,33.53,33.54,33.5,33.53,3200.0,29.7714,29.7803,29.7448,29.7714,3200.0
2013-01-25 13:20:00,33.56,33.56,33.51,33.51,2400.0,29.7981,29.7981,29.7537,29.7537,2400.0
2013-01-25 13:30:00,33.51,33.52,33.44,33.45,17200.0,29.7537,29.7625,29.6915,29.7004,17200.0
2013-01-25 13:40:00,33.46,33.55,33.46,33.52,5100.0,29.7093,29.7892,29.7093,29.7625,5100.0
2013-01-25 13:50:00,33.53,33.56,33.53,33.55,2500.0,29.7714,29.7981,29.7714,29.7892,2500.0
2013-01-25 14:00:00,33.56,33.61,33.55,33.61,4700.0,29.7981,29.8425,29.7892,29.8425,4700.0
2013-01-25 14:10:00,33.64,33.67,33.63,33.65,4800.0,29.8691,29.8957,29.8602,29.878,4800.0
2013-01-25 14:20:00,33.65,33.67,33.63,33.67,5600.0,29.878,29.8957,29.8602,29.8957,5600.0
2013-01-25 14:30:00,33.69,33.69,33.65,33.65,2800.0,29.9135,29.9135,29.878,29.878,2800.0
2013-01-25 14:40:00,33.65,33.66,33.64,33.64,7500.0,29.878,29.8869,29.8691,29.8691,7500.0
2013-01-25 14:50:00,33.64,33.65,33.59,33.63,7100.0,29.8691,29.878,29.8247,29.8602,7100.0
2013-01-25 15:00:00,33.64,33.65,33.59,33.59,8700.0,29.8691,29.878,29.8247,29.8247,8700.0
2013-01-25 15:10:00,33.6,33.63,33.56,33.6,9700.0,29.8336,29.8602,29.7981,29.8336,9700.0
2013-01-25 15:20:00,33.59,33.67,33.59,33.67,11800.0,29.8247,29.8957,29.8247,29.8957,11800.0
2013-01-25 15:30:00,33.65,33.67,33.59,33.6,12300.0,29.878,29.8957,29.8247,29.8336,12300.0
2013-01-25 15:40:00,33.6,33.6,33.57,33.57,12600.0,29.8336,29.8336,29.8069,29.8069,12600.0
2013-01-25 15:50:00,33.57,33.68,33.57,33.67,42700.0,29.8069,29.9046,29.8069,29.8957,42700.0
2013-01-28 09:30:00,33.8,33.93,33.72,33.86,14200.0,30.0112,30.1266,29.9401,30.0644,14200.0
2013-01-28 09:40:00,33.82,33.87,33.8,33.87,1800.0,30.0289,30.0733,30.0112,30.0733,1800.0
2013-01-28 09:50:00,33.86,34.04,33.86,33.98,11800.0,30.0644,30.2243,30.0644,30.171,11800.0
2013-01-28 10:00:00,34.0,34.04,33.98,33.98,10200.0,30.1887,30.2243,30.171,30.171,10200.0
2013-01-28 10:10:00,33.94,33.95,33.86,33.92,4400.0,30.1355,30.1443,30.0644,30.1177,4400.0
2013-01-28 10:20:00,33.93,33.96,33.88,33.9,8400.0,30.1266,30.1532,30.0822,30.1,8400.0
2013-01-28 10:30:00,33.9,33.91,33.89,33.9,5100.0,30.1,30.1088,30.0911,30.1,5100.0
2013-01-28 10:40:00,33.91,33.93,33.89,33.92,6200.0,30.1088,30.1266,30.0911,30.1177,6200.0
2013-01-28 10:50:00,33.92,33.92,33.88,33.92,6600.0,30.1177,30.1177,30.0822,30.1177,6600.0
2013-01-28 11:00:00,33.94,34.0,33.92,33.99,2900.0,30.1355,30.1887,30.1177,30.1799,2900.0
2013-01-28 11:10:00,33.99,33.99,33.89,33.93,27400.0,30.1799,30.1799,30.0911,30.1266,27400.0
2013-01-28 11:20:00,33.93,33.95,33.86,33.95,4800.0,30.1266,30.1443,30.0644,30.1443,4800.0
2013-01-28 11:30:00,33.94,33.94,33.83,33.87,12000.0,30.1355,30.1355,30.0378,30.0733,12000.0
2013-01-28 11:40:00,33.87,33.94,33.87,33.91,3600.0,30.0733,30.1355,30.0733,30.1088,3600.0
2013-01-28 11:50:00,33.9,33.9,33.84,33.86,18300.0,30.1,30.1,30.0467,30.0644,18300.0
2013-01-28 12:00:00,33.86,33.88,33.83,33.85,10100.0,30.0644,30.0822,30.0378,30.0556,10100.0
2013-01-28 12:10:00,33.85,33.86,33.84,33.86,1400.0,30.0556,30.0644,30.0467,30.0644,1400.0
2013-01-28 12:20:00,33.86,33.87,33.83,33.84,30800.0,30.0644,30.0733,30.0378,30.0467,30800.0
2013-01-28 12:30:00,33.84,33.87,33.84,33.85,6700.0,30.0467,30.0733,30.0467,30.0556,6700.0
2013-01-28 12:40:00,33.86,33.88,33.85,33.87,7200.0,30.0644,30.0822,30.0556,30.0733,7200.0
2013-01-28 12:50:00,33.87,33.87,33.85,33.85,3300.0,30.0733,30.0733,30.0556,30.0556,3300.0
2013-01-28 13:00:00,33.85,33.86,33.83,33.85,19100.0,30.0556,30.0644,30.0378,30.0556,19100.0
2013-01-28 13:10:00,33.85,33.86,33.83,33.86,2700.0,30.0556,30.0644,30.0378,30.0644,2700.0
2013-01-28 13:20:00,33.85,33.86,33.84,33.85,2000.0,30.0556,30.0644,30.0467,30.0556,2000.0
2013-01-28 13:30:00,33.84,33.86,33.83,33.86,7700.0,30.0467,30.0644,30.0378,30.0644,7700.0
2013-01-28 13:40:00,33.85,33.88,33.85,33.87,7100.0,30.0556,30.0822,30.0556,30.0733,7100.0
2013-01-28 13:50:00,33.85,33.91,33.85,33.9,4800.0,30.0556,30.1088,30.0556,30.1,4800.0
2013-01-28 14:00:00,33.89,33.91,33.89,33.9,6000.0,30.0911,30.1088,30.0911,30.1,6000.0
2013-01-28 14:10:00,33.91,33.93,33.91,33.92,5500.0,30.1088,30.1266,30.1088,30.1177,5500.0
2013-01-28 14:20:00,33.93,33.94,33.92,33.94,4100.0,30.1266,30.1355,30.1177,30.1355,4100.0
2013-01-28 14:30:00,33.95,33.95,33.9,33.9,6700.0,30.1443,30.1443,30.1,30.1,6700.0
2013-01-28 14:40:00,33.9,33.92,33.89,33.92,5200.0,30.1,30.1177,30.0911,30.1177,5200.0
2013-01-28 14:50:00,33.92,33.95,33.91,33.94,3900.0,30.1177,30.1443,30.1088,30.1355,3900.0
2013-01-28 15:00:00,33.94,33.95,33.9,33.9,12500.0,30.1355,30.1443,30.1,30.1,12500.0
2013-01-28 15:10:00,33.9,33.91,33.9,33.91,8400.0,30.1,30.1088,30.1,30.1088,8400.0
2013-01-28 15:20:00,33.91,33.91,33.88,33.9,18900.0,30.1088,30.1088,30.0822,30.1,18900.0
2013-01-28 15:30:00,33.9,33.95,33.89,33.95,20300.0,30.1,30.1443,30.0911,30.1443,20300.0
2013-01-28 15:40:00,33.95,34.01,33.94,34.0,38500.0,30.1443,30.1976,30.1355,30.1887,38500.0
2013-01-28 15:50:00,34.0,34.02,33.96,34.01,48900.0,30.1887,30.2065,30.1532,30.1976,48900.0
2013-01-29 09:30:00,33.97,34.03,33.88,33.92,7400.0,30.1621,30.2154,30.0822,30.1177,7400.0
2013-01-29 09:40:00,33.92,34.02,33.92,34.02,2000.0,30.1177,30.2065,30.1177,30.2065,2000.0
2013-01-29 09:50:00,34.0,34.0,33.94,33.99,1600.0,30.1887,30.1887,30.1355,30.1799,1600.0
2013-01-29 10:00:00,33.98,34.03,33.94,33.95,4800.0,30.171,30.2154,30.1355,30.1443,4800.0
2013-01-29 10:10:00,33.93,34.05,33.91,34.05,19400.0,30.1266,30.2331,30.1088,30.2331,19400.0
2013-01-29 10:20:00,34.06,34.16,34.06,34.11,4100.0,30.242,30.3308,30.242,30.2864,4100.0
2013-01-29 10:30:00,34.11,34.11,34.03,34.04,10300.0,30.2864,30.2864,30.2154,30.2243,10300.0
2013-01-29 10:40:00,34.05,34.08,34.0,34.01,7100.0,30.2331,30.2598,30.1887,30.1976,7100.0
2013-01-29 10:50:00,34.07,34.07,34.0,34.01,4700.0,30.2509,30.2509,30.1887,30.1976,4700.0
2013-01-29 11:00:00,34.0,34.01,33.99,34.0,2700.0,30.1887,30.1976,30.1799,30.1887,2700.0
2013-01-29 11:10:00,34.0,34.03,33.99,34.02,3700.0,30.1887,30.2154,30.1799,30.2065,3700.0
2013-01-29 11:20:00,34.03,34.17,34.03,34.15,7700.0,30.2154,30.3397,30.2154,30.3219,7700.0
2013-01-29 11:30:00,34.18,34.2,34.15,34.16,5500.0,30.3486,30.3663,30.3219,30.3308,5500.0
2013-01-29 11:40:00,34.16,34.18,34.08,34.1,8100.0,30.3308,30.3486,30.2598,30.2775,8100.0
2013-01-29 11:50:00,34.1,34.13,34.1,34.1,1900.0,30.2775,30.3042,30.2775,30.2775,1900.0
2013-01-29 12:00:00,34.11,34.11,34.09,34.1,12000.0,30.2864,30.2864,30.2687,30.2775,12000.0
2013-01-29 12:10:00,34.1,34.13,34.1,34.12,18500.0,30.2775,30.3042,30.2775,30.2953,18500.0
2013-01-29 12:20:00,34.12,34.12,34.08,34.08,2700.0,30.2953,30.2953,30.2598,30.2598,2700.0
2013-01-29 12:30:00,34.08,34.11,34.08,34.09,3100.0,30.2598,30.2864,30.2598,30.2687,3100.0
2013-01-29 12:40:00,34.09,34.15,34.09,34.15,3000.0,30.2687,30.3219,30.2687,30.3219,3000.0
2013-01-29 12:50:00,34.13,34.14,34.1,34.12,5000.0,30.3042,30.313,30.2775,30.2953,5000.0
2013-01-29 13:00:00,34.12,34.12,34.05,34.09,11000.0,30.2953,30.2953,30.2331,30.2687,11000.0
2013-01-29 13:10:00,34.08,34.1,34.04,34.05,4300.0,30.2598,30.2775,30.2243,30.2331,4300.0
2013-01-29 13:20:00,34.04,34.08,34.03,34.06,3400.0,30.2243,30.2598,30.2154,30.242,3400.0
2013-01-29 13:30:00,34.08,34.1,34.04,34.05,11900.0,30.2598,30.2775,30.2243,30.2331,11900.0
2013-01-29 13:40:00,34.07,34.07,34.03,34.04,9500.0,30.2509,30.2509,30.2154,30.2243,9500.0
2013-01-29 13:50:00,34.05,34.09,34.03,34.04,5900.0,30.2331,30.2687,30.2154,30.2243,5900.0
2013-01-29 14:00:00,34.06,34.09,34.03,34.07,7600.0,30.242,30.2687,30.2154,30.2509,7600.0
2013-01-29 14:10:00,34.08,34.08,34.04,34.06,7700.0,30.2598,30.2598,30.2243,30.242,7700.0
2013-01-29 14:20:00,34.04,34.04,34.02,34.02,2600.0,30.2243,30.2243,30.2065,30.2065,2600.0
2013-01-29 14:30:00,34.02,34.07,34.02,34.06,17900.0,30.2065,30.2509,30.2065,30.242,17900.0
2013-01-29 14:40:00,34.07,34.07,34.03,34.04,9600.0,30.2509,30.2509,30.2154,30.2243,9600.0
2013-01-29 14:50:00,34.04,34.07,34.02,34.04,5300.0,30.2243,30.2509,30.2065,30.2243,5300.0
2013-01-29 15:00:00,34.05,34.06,34.02,34.03,7300.0,30.2331,30.242,30.2065,30.2154,7300.0
2013-01-29 15:10:00,34.03,34.08,34.03,34.04,9300.0,30.2154,30.2598,30.2154,30.2243,9300.0
2013-01-29 15:20:00,34.05,34.07,34.04,34.05,12800.0,30.2331,30.2509,30.2243,30.2331,12800.0
2013-01-29 15:30:00,34.04,34.06,34.04,34.05,8000.0,30.2243,30.242,30.2243,30.2331,8000.0
2013-01-29 15:40:00,34.05,34.06,34.02,34.02,20400.0,30.2331,30.242,30.2065,30.2065,20400.0
2013-01-29 15:50:00,34.02,34.12,34.02,34.12,36000.0,30.2065,30.2953,30.2065,30.2953,36000.0
2013-01-30 09:30:00,33.98,34.2,33.98,34.1,11100.0,30.171,30.3663,30.171,30.2775,11100.0
2013-01-30 09:40:00,34.1,34.14,34.05,34.05,11000.0,30.2775,30.313,30.2331,30.2331,11000.0
2013-01-30 09:50:00,34.08,34.09,33.95,33.95,18200.0,30.2598,30.2687,30.1443,30.1443,18200.0
2013-01-30 10:00:00,33.98,34.01,33.87,33.89,10000.0,30.171,30.1976,30.0733,30.0911,10000.0
2013-01-30 10:10:00,33.89,33.91,33.88,33.88,6500.0,30.0911,30.1088,30.0822,30.0822,6500.0
2013-01-30 10:20:00,33.88,33.91,33.87,33.9,9600.0,30.0822,30.1088,30.0733,30.1,9600.0
2013-01-30 10:30:00,33.91,33.94,33.87,33.94,14000.0,30.1088,30.1355,30.0733,30.1355,14000.0
2013-01-30 10:40:00,33.91,33.93,33.89,33.9,7000.0,30.1088,30.1266,30.0911,30.1,7000.0
2013-01-30 10:50:00,33.93,34.05,33.93,34.04,9500.0,30.1266,30.2331,30.1266,30.2243,9500.0
2013-01-30 11:00:00,34.05,34.07,34.03,34.03,4000.0,30.2331,30.2509,30.2154,30.2154,4000.0
2013-01-30 11:10:00,34.04,34.07,33.99,33.99,14200.0,30.2243,30.2509,30.1799,30.1799,14200.0
2013-01-30 11:20:00,33.98,34.0,33.98,33.99,4700.0,30.171,30.1887,30.171,30.1799,4700.0
2013-01-30 11:30:00,33.98,34.01,33.96,34.0,11300.0,30.171,30.1976,30.1532,30.1887,11300.0
2013-01-30 11:40:00,33.99,33.99,33.92,33.95,6500.0,30.1799,30.1799,30.1177,30.1443,6500.0
2013-01-30 11:50:00,33.95,33.95,33.93,33.95,2300.0,30.1443,30.1443,30.1266,30.1443,2300.0
2013-01-30 12:00:00,33.95,33.95,33.9,33.91,5700.0,30.1443,30.1443,30.1,30.1088,5700.0
2013-01-30 12:10:00,33.92,33.93,33.91,33.93,5700.0,30.1177,30.1266,30.1088,30.1266,5700.0
2013-01-30 12:20:00,33.91,33.91,33.83,33.83,7300.0,30.1088,30.1088,30.0378,30.0378,7300.0
2013-01-30 12:30:00,33.83,33.83,33.81,33.82,3100.0,30.0378,30.0378,30.02,30.0289,3100.0
2013-01-30 12:40:00,33.85,33.85,33.84,33.85,1900.0,30.0556,30.0556,30.0467,30.0556,1900.0
2013-01-30 12:50:00,33.85,33.87,33.84,33.84,2700.0,30.0556,30.0733,30.0467,30.0467,2700.0
2013-01-30 13:00:00,33.84,33.87,33.84,33.85,2400.0,30.0467,30.0733,30.0467,30.0556,2400.0
2013-01-30 13:10:00,33.85,33.94,33.83,33.93,20600.0,30.0556,30.1355,30.0378,30.1266,20600.0
2013-01-30 13:20:00,33.95,33.97,33.95,33.96,4300.0,30.1443,30.1621,30.1443,30.1532,4300.0
2013-01-30 13:30:00,33.95,33.95,33.94,33.95,2500.0,30.1443,30.1443,30.1355,30.1443,2500.0
2013-01-30 13:40:00,33.96,33.98,33.94,33.96,6800.0,30.1532,30.171,30.1355,30.1532,6800.0
2013-01-30 13:50:00,33.95,33.97,33.89,33.94,45100.0,30.1443,30.1621,30.0911,30.1355,45100.0
2013-01-30 14:00:00,33.95,33.96,33.93,33.93,4500.0,30.1443,30.1532,30.1266,30.1266,4500.0
2013-01-30 14:10:00,33.94,33.97,33.9,33.97,6400.0,30.1355,30.1621,30.1,30.1621,6400.0
2013-01-30 14:20:00,33.96,33.98,33.93,33.98,5900.0,30.1532,30.171,30.1266,30.171,5900.0
2013-01-30 14:30:00,33.98,34.02,33.96,33.98,14300.0,30.171,30.2065,30.1532,30.171,14300.0
2013-01-30 14:40:00,33.96,33.98,33.94,33.94,8700.0,30.1532,30.171,30.1355,30.1355,8700.0
2013-01-30 14:50:00,33.94,33.98,33.94,33.94,5900.0,30.1355,30.171,30.1355,30.1355,5900.0
2013-01-30 15:00:00,33.95,33.97,33.95,33.96,5500.0,30.1443,30.1621,30.1443,30.1532,5500.0
2013-01-30 15:10:00,33.95,33.95,33.88,33.9,29200.0,30.1443,30.1443,30.0822,30.1,29200.0
2013-01-30 15:20:00,33.9,33.91,33.86,33.89,15800.0,30.1,30.1088,30.0644,30.0911,15800.0
2013-01-30 15:30:00,33.89,33.89,33.87,33.89,29500.0,30.0911,30.0911,30.0733,30.0911,29500.0
2013-01-30 15:40:00,33.89,33.89,33.84,33.85,35100.0,30.0911,30.0911,30.0467,30.0556,35100.0
2013-01-30 15:50:00,33.85,33.86,33.78,33.78,103400.0,30.0556,30.0644,29.9934,29.9934,103400.0
2013-01-31 09:30:00,33.61,33.81,33.61,33.72,5300.0,29.8425,30.02,29.8425,29.9401,5300.0
2013-01-31 09:40:00,33.72,33.95,33.72,33.87,14200.0,29.9401,30.1443,29.9401,30.0733,14200.0
2013-01-31 09:50:00,33.88,33.89,33.75,33.75,14100.0,30.0822,30.0911,29.9668,29.9668,14100.0
2013-01-31 10:00:00,33.75,33.83,33.69,33.75,4500.0,29.9668,30.0378,29.9135,29.9668,4500.0
2013-01-31 10:10:00,33.74,33.79,33.69,33.69,6000.0,29.9579,30.0023,29.9135,29.9135,6000.0
2013-01-31 10:20:00,33.69,33.72,33.69,33.7,1800.0,29.9135,29.9401,29.9135,29.9224,1800.0
2013-01-31 10:30:00,33.71,33.81,33.7,33.77,5300.0,29.9312,30.02,29.9224,29.9845,5300.0
2013-01-31 10:40:00,33.78,33.79,33.75,33.75,12500.0,29.9934,30.0023,29.9668,29.9668,12500.0
2013-01-31 10:50:00,33.73,33.75,33.7,33.72,28600.0,29.949,29.9668,29.9224,29.9401,28600.0
2013-01-31 11:00:00,33.75,33.8,33.72,33.77,49000.0,29.9668,30.0112,29.9401,29.9845,49000.0
2013-01-31 11:10:00,33.76,33.76,33.72,33.75,5800.0,29.9756,29.9756,29.9401,29.9668,5800.0
2013-01-31 11:20:00,33.75,33.79,33.72,33.75,133400.0,29.9668,30.0023,29.9401,29.9668,133400.0
2013-01-31 11:30:00,33.74,33.77,33.73,33.74,8200.0,29.9579,29.9845,29.949,29.9579,8200.0
2013-01-31 11:40:00,33.75,33.78,33.72,33.75,6700.0,29.9668,29.9934,29.9401,29.9668,6700.0
2013-01-31 11:50:00,33.74,33.76,33.72,33.75,4800.0,29.9579,29.9756,29.9401,29.9668,4800.0
2013-01-31 12:00:00,33.75,33.77,33.74,33.74,8600.0,29.9668,29.9845,29.9579,29.9579,8600.0
2013-01-31 12:10:00,33.75,33.77,33.74,33.75,16100.0,29.9668,29.9845,29.9579,29.9668,16100.0
2013-01-31 12:20:00,33.75,33.75,33.74,33.74,3900.0,29.9668,29.9668,29.9579,29.9579,3900.0
2013-01-31 12:30:00,33.74,33.75,33.74,33.74,3300.0,29.9579,29.9668,29.9579,29.9579,3300.0
2013-01-31 12:40:00,33.75,33.75,33.74,33.75,59200.0,29.9668,29.9668,29.9579,29.9668,59200.0
2013-01-31 12:50:00,33.75,33.75,33.72,33.74,7400.0,29.9668,29.9668,29.9401,29.9579,7400.0
2013-01-31 13:00:00,33.75,33.75,33.74,33.75,2600.0,29.9668,29.9668,29.9579,29.9668,2600.0
2013-01-31 13:10:00,33.74,33.74,33.72,33.74,4800.0,29.9579,29.9579,29.9401,29.9579,4800.0
2013-01-31 13:20:00,33.74,33.75,33.72,33.74,4000.0,29.9579,29.9668,29.9401,29.9579,4000.0
2013-01-31 13:30:00,33.74,33.75,33.74,33.75,1700.0,29.9579,29.9668,29.9579,29.9668,1700.0
2013-01-31 13:40:00,33.75,33.75,33.73,33.75,21800.0,29.9668,29.9668,29.949,29.9668,21800.0
2013-01-31 13:50:00,33.75,33.75,33.74,33.75,1200.0,29.9668,29.9668,29.9579,29.9668,1200.0
2013-01-31 14:00:00,33.74,33.75,33.73,33.75,12300.0,29.9579,29.9668,29.949,29.9668,12300.0
2013-01-31 14:10:00,33.74,33.75,33.74,33.74,9900.0,29.9579,29.9668,29.9579,29.9579,9900.0
2013-01-31 14:20:00,33.75,33.75,33.74,33.75,4500.0,29.9668,29.9668,29.9579,29.9668,4500.0
2013-01-31 14:30:00,33.75,33.75,33.74,33.74,16400.0,29.9668,29.9668,29.9579,29.9579,16400.0
2013-01-31 14:40:00,33.75,33.75,33.73,33.74,4800.0,29.9668,29.9668,29.949,29.9579,4800.0
2013-01-31 14:50:00,33.75,33.75,33.74,33.75,5800.0,29.9668,29.9668,29.9579,29.9668,5800.0
2013-01-31 15:00:00,33.74,33.75,33.73,33.75,16000.0,29.9579,29.9668,29.949,29.9668,16000.0
2013-01-31 15:10:00,33.75,33.75,33.74,33.75,12200.0,29.9668,29.9668,29.9579,29.9668,12200.0
2013-01-31 15:20:00,33.75,33.75,33.73,33.75,41500.0,29.9668,29.9668,29.949,29.9668,41500.0
2013-01-31 15:30:00,33.74,33.75,33.72,33.75,22900.0,29.9579,29.9668,29.9401,29.9668,22900.0
2013-01-31 15:40:00,33.75,33.75,33.74,33.75,36000.0,29.9668,29.9668,29.9579,29.9668,36000.0
2013-01-31 15:50:00,33.75,33.76,33.71,33.72,82100.0,29.9668,29.9756,29.9312,29.9401,82100.0
2013-02-01 09:30:00,34.06,34.06,33.75,33.92,8100.0,30.242,30.242,29.9668,30.1177,8100.0
2013-02-01 09:40:00,33.98,33.99,33.93,33.93,800.0,30.171,30.1799,30.1266,30.1266,800.0
2013-02-01 09:50:00,33.94,33.94,33.81,33.81,2500.0,30.1355,30.1355,30.02,30.02,2500.0
2013-02-01 10:00:00,33.84,33.92,33.79,33.81,29900.0,30.0467,30.1177,30.0023,30.02,29900.0
2013-02-01 10:10:00,33.8,33.85,33.8,33.83,10000.0,30.0112,30.0556,30.0112,30.0378,10000.0
2013-02-01 10:20:00,33.83,33.87,33.79,33.82,29000.0,30.0378,30.0733,30.0023,30.0289,29000.0
2013-02-01 10:30:00,33.81,33.9,33.79,33.88,18600.0,30.02,30.1,30.0023,30.0822,18600.0
2013-02-01 10:40:00,33.86,33.86,33.77,33.81,17800.0,30.0644,30.0644,29.9845,30.02,17800.0
2013-02-01 10:50:00,33.83,33.84,33.79,33.81,7900.0,30.0378,30.0467,30.0023,30.02,7900.0
2013-02-01 11:00:00,33.83,33.84,33.78,33.82,18900.0,30.0378,30.0467,29.9934,30.0289,18900.0
2013-02-01 11:10:00,33.8,33.95,33.79,33.82,23700.0,30.0112,30.1443,30.0023,30.0289,23700.0
2013-02-01 11:20:00,33.83,33.91,33.78,33.78,9400.0,30.0378,30.1088,29.9934,29.9934,9400.0
2013-02-01 11:30:00,33.8,33.83,33.78,33.81,7300.0,30.0112,30.0378,29.9934,30.02,7300.0
2013-02-01 11:40:00,33.81,33.82,33.79,33.79,4400.0,30.02,30.0289,30.0023,30.0023,4400.0
2013-02-01 11:50:00,33.8,33.85,33.78,33.82,6400.0,30.0112,30.0556,29.9934,30.0289,6400.0
2013-02-01 12:00:00,33.84,33.84,33.82,33.82,3200.0,30.0467,30.0467,30.0289,30.0289,3200.0
2013-02-01 12:10:00,33.81,33.89,33.81,33.84,26300.0,30.02,30.0911,30.02,30.0467,26300.0
2013-02-01 12:20:00,33.85,33.87,33.78,33.82,71400.0,30.0556,30.0733,29.9934,30.0289,71400.0
2013-02-01 12:30:00,33.84,33.85,33.8,33.81,28900.0,30.0467,30.0556,30.0112,30.02,28900.0
2013-02-01 12:40:00,33.8,33.87,33.78,33.84,29400.0,30.0112,30.0733,29.9934,30.0467,29400.0
2013-02-01 12:50:00,33.84,33.87,33.8,33.83,32700.0,30.0467,30.0733,30.0112,30.0378,32700.0
2013-02-01 13:00:00,33.84,33.87,33.83,33.84,40700.0,30.0467,30.0733,30.0378,30.0467,40700.0
2013-02-01 13:10:00,33.85,33.91,33.82,33.86,42800.0,30.0556,30.1088,30.0289,30.0644,42800.0
2013-02-01 13:20:00,33.86,33.88,33.85,33.88,12000.0,30.0644,30.0822,30.0556,30.0822,12000.0
2013-02-01 13:30:00,33.88,33.88,33.8,33.85,46100.0,30.0822,30.0822,30.0112,30.0556,46100.0
2013-02-01 13:40:00,33.85,33.86,33.84,33.85,23400.0,30.0556,30.0644,30.0467,30.0556,23400.0
2013-02-01 13:50:00,33.85,33.85,33.81,33.85,18600.0,30.0556,30.0556,30.02,30.0556,18600.0
2013-02-01 14:00:00,33.85,33.88,33.81,33.82,20800.0,30.0556,30.0822,30.02,30.0289,20800.0
2013-02-01 14:10:00,33.81,33.83,33.8,33.8,15500.0,30.02,30.0378,30.0112,30.0112,15500.0
2013-02-01 14:20:00,33.81,33.82,33.78,33.79,10700.0,30.02,30.0289,29.9934,30.0023,10700.0
2013-02-01 14:30:00,33.79,33.8,33.78,33.8,9800.0,30.0023,30.0112,29.9934,30.0112,9800.0
2013-02-01 14:40:00,33.79,33.82,33.78,33.81,18600.0,30.0023,30.0289,29.9934,30.02,18600.0
2013-02-01 14:50:00,33.81,33.84,33.8,33.82,15800.0,30.02,30.0467,30.0112,30.0289,15800.0
2013-02-01 15:00:00,33.81,33.82,33.81,33.81,7800.0,30.02,30.0289,30.02,30.02,7800.0
2013-02-01 15:10:00,33.82,33.82,33.78,33.79,25500.0,30.0289,30.0289,29.9934,30.0023,25500.0
2013-02-01 15:20:00,33.79,33.8,33.78,33.79,10700.0,30.0023,30.0112,29.9934,30.0023,10700.0
2013-02-01 15:30:00,33.79,33.8,33.75,33.77,31200.0,30.0023,30.0112,29.9668,29.9845,31200.0
2013-02-01 15:40:00,33.78,33.82,33.77,33.79,44400.0,29.9934,30.0289,29.9845,30.0023,44400.0
2013-02-01 15:50:00,33.79,33.81,33.6,33.79,93900.0,30.0023,30.02,29.8336,30.0023,93900.0
2013-02-04 09:30:00,33.67,33.79,33.67,33.73,18400.0,29.8957,30.0023,29.8957,29.949,18400.0
2013-02-04 09:40:00,33.74,33.77,33.68,33.72,40200.0,29.9579,29.9845,29.9046,29.9401,40200.0
2013-02-04 09:50:00,33.72,33.75,33.7,33.71,23000.0,29.9401,29.9668,29.9224,29.9312,23000.0
2013-02-04 10:00:00,33.71,33.74,33.69,33.73,13800.0,29.9312,29.9579,29.9135,29.949,13800.0
2013-02-04 10:10:00,33.72,33.73,33.68,33.71,6300.0,29.9401,29.949,29.9046,29.9312,6300.0
2013-02-04 10:20:00,33.7,33.71,33.65,33.68,5000.0,29.9224,29.9312,29.878,29.9046,5000.0
2013-02-04 10:30:00,33.67,33.67,33.57,33.57,7300.0,29.8957,29.8957,29.8069,29.8069,7300.0
2013-02-04 10:40:00,33.55,33.58,33.49,33.55,9100.0,29.7892,29.8158,29.7359,29.7892,9100.0
2013-02-04 10:50:00,33.55,33.55,33.47,33.5,21300.0,29.7892,29.7892,29.7182,29.7448,21300.0
2013-02-04 11:00:00,33.49,33.51,33.44,33.45,15200.0,29.7359,29.7537,29.6915,29.7004,15200.0
2013-02-04 11:10:00,33.45,33.45,33.42,33.43,6800.0,29.7004,29.7004,29.6738,29.6826,6800.0
2013-02-04 11:20:00,33.43,33.43,33.4,33.43,16700.0,29.6826,29.6826,29.656,29.6826,16700.0
2013-02-04 11:30:00,33.42,33.42,33.33,33.35,13500.0,29.6738,29.6738,29.5938,29.6116,13500.0
2013-02-04 11:40:00,33.35,33.35,33.29,33.3,7700.0,29.6116,29.6116,29.5583,29.5672,7700.0
2013-02-04 11:50:00,33.29,33.32,33.29,33.32,4100.0,29.5583,29.585,29.5583,29.585,4100.0
2013-02-04 12:00:00,33.31,33.32,33.25,33.26,10200.0,29.5761,29.585,29.5228,29.5317,10200.0
2013-02-04 12:10:00,33.25,33.25,33.24,33.25,6700.0,29.5228,29.5228,29.5139,29.5228,6700.0
2013-02-04 12:20:00,33.24,33.25,33.24,33.25,9900.0,29.5139,29.5228,29.5139,29.5228,9900.0
2013-02-04 12:30:00,33.25,33.25,33.24,33.25,11900.0,29.5228,29.5228,29.5139,29.5228,11900.0
2013-02-04 12:40:00,33.25,33.25,33.24,33.25,13400.0,29.5228,29.5228,29.5139,29.5228,13400.0
2013-02-04 12:50:00,33.25,33.25,33.24,33.25,7800.0,29.5228,29.5228,29.5139,29.5228,7800.0
2013-02-04 13:00:00,33.25,33.27,33.24,33.26,14700.0,29.5228,29.5406,29.5139,29.5317,14700.0
2013-02-04 13:10:00,33.26,33.3,33.24,33.26,16400.0,29.5317,29.5672,29.5139,29.5317,16400.0
2013-02-04 13:20:00,33.25,33.27,33.24,33.24,17700.0,29.5228,29.5406,29.5139,29.5139,17700.0
2013-02-04 13:30:00,33.23,33.26,33.22,33.24,7000.0,29.5051,29.5317,29.4962,29.5139,7000.0
2013-02-04 13:40:00,33.25,33.25,33.2,33.21,14800.0,29.5228,29.5228,29.4784,29.4873,14800.0
2013-02-04 13:50:00,33.21,33.26,33.2,33.25,13700.0,29.4873,29.5317,29.4784,29.5228,13700.0
2013-02-04 14:00:00,33.25,33.25,33.24,33.25,12000.0,29.5228,29.5228,29.5139,29.5228,12000.0
2013-02-04 14:10:00,33.25,33.25,33.21,33.24,4800.0,29.5228,29.5228,29.4873,29.5139,4800.0
2013-02-04 14:20:00,33.24,33.25,33.23,33.24,13500.0,29.5139,29.5228,29.5051,29.5139,13500.0
2013-02-04 14:30:00,33.24,33.25,33.2,33.22,17800.0,29.5139,29.5228,29.4784,29.4962,17800.0
2013-02-04 14:40:00,33.21,33.25,33.21,33.24,6700.0,29.4873,29.5228,29.4873,29.5139,6700.0
2013-02-04 14:50:00,33.24,33.25,33.2,33.25,16900.0,29.5139,29.5228,29.4784,29.5228,16900.0
2013-02-04 15:00:00,33.25,33.25,33.23,33.23,10100.0,29.5228,29.5228,29.5051,29.5051,10100.0
2013-02-04 15:10:00,33.23,33.25,33.22,33.25,9600.0,29.5051,29.5228,29.4962,29.5228,9600.0
2013-02-04 15:20:00,33.25,33.25,33.24,33.25,18600.0,29.5228,29.5228,29.5139,29.5228,18600.0
2013-02-04 15:30:00,33.25,33.25,33.22,33.22,21400.0,29.5228,29.5228,29.4962,29.4962,21400.0
2013-02-04 15:40:00,33.23,33.25,33.22,33.25,36600.0,29.5051,29.5228,29.4962,29.5228,36600.0
2013-02-04 15:50:00,33.24,33.25,33.21,33.22,89400.0,29.5139,29.5228,29.4873,29.4962,89400.0
2013-02-05 09:30:00,33.53,33.53,33.42,33.49,18600.0,29.7714,29.7714,29.6738,29.7359,18600.0
2013-02-05 09:40:00,33.49,33.5,33.29,33.33,28900.0,29.7359,29.7448,29.5583,29.5938,28900.0
2013-02-05 09:50:00,33.33,33.33,33.27,33.3,23000.0,29.5938,29.5938,29.5406,29.5672,23000.0
2013-02-05 10:00:00,33.32,33.4,33.3,33.36,62200.0,29.585,29.656,29.5672,29.6205,62200.0
2013-02-05 10:10:00,33.38,33.43,33.3,33.42,90400.0,29.6382,29.6826,29.5672,29.6738,90400.0
2013-02-05 10:20:00,33.46,33.54,33.38,33.54,40800.0,29.7093,29.7803,29.6382,29.7803,40800.0
2013-02-05 10:30:00,33.55,33.55,33.47,33.5,21900.0,29.7892,29.7892,29.7182,29.7448,21900.0
2013-02-05 10:40:00,33.5,33.51,33.48,33.5,8300.0,29.7448,29.7537,29.727,29.7448,8300.0
2013-02-05 10:50:00,33.51,33.52,33.49,33.5,13100.0,29.7537,29.7625,29.7359,29.7448,13100.0
2013-02-05 11:00:00,33.5,33.52,33.5,33.51,9300.0,29.7448,29.7625,29.7448,29.7537,9300.0
2013-02-05 11:10:00,33.51,33.51,33.47,33.47,10700.0,29.7537,29.7537,29.7182,29.7182,10700.0
2013-02-05 11:20:00,33.47,33.55,33.45,33.51,74400.0,29.7182,29.7892,29.7004,29.7537,74400.0
2013-02-05 11:30:00,33.53,33.62,33.51,33.62,20400.0,29.7714,29.8513,29.7537,29.8513,20400.0
2013-02-05 11:40:00,33.61,33.61,33.59,33.6,7700.0,29.8425,29.8425,29.8247,29.8336,7700.0
2013-02-05 11:50:00,33.6,33.61,33.6,33.61,6400.0,29.8336,29.8425,29.8336,29.8425,6400.0
2013-02-05 12:00:00,33.6,33.66,33.59,33.65,37500.0,29.8336,29.8869,29.8247,29.878,37500.0
2013-02-05 12:10:00,33.65,33.66,33.65,33.65,12600.0,29.878,29.8869,29.878,29.878,12600.0
2013-02-05 12:20:00,33.65,33.7,33.65,33.67,15900.0,29.878,29.9224,29.878,29.8957,15900.0
2013-02-05 12:30:00,33.68,33.69,33.63,33.65,14300.0,29.9046,29.9135,29.8602,29.878,14300.0
2013-02-05 12:40:00,33.65,33.66,33.65,33.66,7100.0,29.878,29.8869,29.878,29.8869,7100.0
2013-02-05 12:50:00,33.66,33.67,33.65,33.67,7100.0,29.8869,29.8957,29.878,29.8957,7100.0
2013-02-05 13:00:00,33.68,33.7,33.67,33.69,48000.0,29.9046,29.9224,29.8957,29.9135,48000.0
2013-02-05 13:10:00,33.69,33.7,33.68,33.68,70200.0,29.9135,29.9224,29.9046,29.9046,70200.0
2013-02-05 13:20:00,33.68,33.72,33.67,33.72,10800.0,29.9046,29.9401,29.8957,29.9401,10800.0
2013-02-05 13:30:00,33.71,33.75,33.71,33.75,39200.0,29.9312,29.9668,29.9312,29.9668,39200.0
2013-02-05 13:40:00,33.77,33.82,33.76,33.82,10500.0,29.9845,30.0289,29.9756,30.0289,10500.0
2013-02-05 13:50:00,33.8,33.82,33.79,33.81,16600.0,30.0112,30.0289,30.0023,30.02,16600.0
2013-02-05 14:00:00,33.81,33.83,33.8,33.8,16000.0,30.02,30.0378,30.0112,30.0112,16000.0
2013-02-05 14:10:00,33.8,33.9,33.8,33.87,8300.0,30.0112,30.1,30.0112,30.0733,8300.0
2013-02-05 14:20:00,33.87,33.88,33.8,33.82,11500.0,30.0733,30.0822,30.0112,30.0289,11500.0
2013-02-05 14:30:00,33.82,33.98,33.82,33.94,14300.0,30.0289,30.171,30.0289,30.1355,14300.0
2013-02-05 14:40:00,33.93,33.94,33.9,33.91,7000.0,30.1266,30.1355,30.1,30.1088,7000.0
2013-02-05 14:50:00,33.94,33.97,33.94,33.95,2600.0,30.1355,30.1621,30.1355,30.1443,2600.0
2013-02-05 15:00:00,33.94,33.95,33.9,33.92,9400.0,30.1355,30.1443,30.1,30.1177,9400.0
2013-02-05 15:10:00,33.93,33.97,33.93,33.95,9700.0,30.1266,30.1621,30.1266,30.1443,9700.0
2013-02-05 15:20:00,33.95,33.96,33.93,33.95,20100.0,30.1443,30.1532,30.1266,30.1443,20100.0
2013-02-05 15:30:00,33.95,34.0,33.95,33.98,50700.0,30.1443,30.1887,30.1443,30.171,50700.0
2013-02-05 15:40:00,33.98,34.01,33.95,33.98,72300.0,30.171,30.1976,30.1443,30.171,72300.0
2013-02-05 15:50:00,33.99,33.99,33.87,33.87,122300.0,30.1799,30.1799,30.0733,30.0733,122300.0
2013-02-06 09:30:00,33.75,34.08,33.74,34.08,13200.0,29.9668,30.2598,29.9579,30.2598,13200.0
2013-02-06 09:40:00,34.06,34.22,34.03,34.19,28800.0,30.242,30.3841,30.2154,30.3574,28800.0
2013-02-06 09:50:00,34.2,34.37,34.2,34.33,9800.0,30.3663,30.5173,30.3663,30.4817,9800.0
2013-02-06 10:00:00,34.34,34.34,34.18,34.18,32500.0,30.4906,30.4906,30.3486,30.3486,32500.0
2013-02-06 10:10:00,34.17,34.22,34.17,34.17,15200.0,30.3397,30.3841,30.3397,30.3397,15200.0
2013-02-06 10:20:00,34.15,34.15,33.95,33.98,38700.0,30.3219,30.3219,30.1443,30.171,38700.0
2013-02-06 10:30:00,33.98,34.0,33.97,34.0,7100.0,30.171,30.1887,30.1621,30.1887,7100.0
2013-02-06 10:40:00,33.99,34.01,33.98,33.99,12100.0,30.1799,30.1976,30.171,30.1799,12100.0
2013-02-06 10:50:00,33.99,34.0,33.9,33.94,27000.0,30.1799,30.1887,30.1,30.1355,27000.0
2013-02-06 11:00:00,33.94,34.0,33.94,33.98,12600.0,30.1355,30.1887,30.1355,30.171,12600.0
2013-02-06 11:10:00,33.97,34.04,33.96,34.01,26100.0,30.1621,30.2243,30.1532,30.1976,26100.0
2013-02-06 11:20:00,34.02,34.03,33.98,34.02,10400.0,30.2065,30.2154,30.171,30.2065,10400.0
2013-02-06 11:30:00,34.02,34.02,33.99,34.0,10600.0,30.2065,30.2065,30.1799,30.1887,10600.0
2013-02-06 11:40:00,34.0,34.0,33.96,33.97,10800.0,30.1887,30.1887,30.1532,30.1621,10800.0
2013-02-06 11:50:00,33.98,34.0,33.96,33.98,9900.0,30.171,30.1887,30.1532,30.171,9900.0
2013-02-06 12:00:00,33.99,34.02,33.99,34.02,6200.0,30.1799,30.2065,30.1799,30.2065,6200.0
2013-02-06 12:10:00,34.02,34.12,34.02,34.1,9700.0,30.2065,30.2953,30.2065,30.2775,9700.0
2013-02-06 12:20:00,34.11,34.16,34.05,34.08,43400.0,30.2864,30.3308,30.2331,30.2598,43400.0
2013-02-06 12:30:00,34.08,34.22,34.08,34.19,7400.0,30.2598,30.3841,30.2598,30.3574,7400.0
2013-02-06 12:40:00,34.19,34.25,34.18,34.21,6200.0,30.3574,30.4107,30.3486,30.3752,6200.0
2013-02-06 12:50:00,34.21,34.24,34.19,34.19,21000.0,30.3752,30.4018,30.3574,30.3574,21000.0
2013-02-06 13:00:00,34.19,34.19,34.13,34.13,13000.0,30.3574,30.3574,30.3042,30.3042,13000.0
2013-02-06 13:10:00,34.14,34.18,34.14,34.18,4600.0,30.313,30.3486,30.313,30.3486,4600.0
2013-02-06 13:20:00,34.18,34.19,34.15,34.15,10600.0,30.3486,30.3574,30.3219,30.3219,10600.0
2013-02-06 13:30:00,34.16,34.21,34.15,34.2,10900.0,30.3308,30.3752,30.3219,30.3663,10900.0
2013-02-06 13:40:00,34.21,34.25,34.21,34.25,7100.0,30.3752,30.4107,30.3752,30.4107,7100.0
2013-02-06 13:50:00,34.25,34.25,34.24,34.24,6400.0,30.4107,30.4107,30.4018,30.4018,6400.0
2013-02-06 14:00:00,34.24,34.26,34.24,34.26,10700.0,30.4018,30.4196,30.4018,30.4196,10700.0
2013-02-06 14:10:00,34.25,34.33,34.25,34.33,12700.0,30.4107,30.4817,30.4107,30.4817,12700.0
2013-02-06 14:20:00,34.33,34.37,34.33,34.37,10200.0,30.4817,30.5173,30.4817,30.5173,10200.0
2013-02-06 14:30:00,34.36,34.37,34.33,34.34,18300.0,30.5084,30.5173,30.4817,30.4906,18300.0
2013-02-06 14:40:00,34.35,34.37,34.34,34.36,7200.0,30.4995,30.5173,30.4906,30.5084,7200.0
2013-02-06 14:50:00,34.37,34.4,34.35,34.4,11600.0,30.5173,30.5439,30.4995,30.5439,11600.0
2013-02-06 15:00:00,34.41,34.42,34.37,34.41,10600.0,30.5528,30.5617,30.5173,30.5528,10600.0
2013-02-06 15:10:00,34.41,34.45,34.39,34.45,23600.0,30.5528,30.5883,30.535,30.5883,23600.0
2013-02-06 15:20:00,34.44,34.61,34.44,34.61,44800.0,30.5794,30.7304,30.5794,30.7304,44800.0
2013-02-06 15:30:00,34.6,34.62,34.58,34.6,44800.0,30.7215,30.7392,30.7037,30.7215,44800.0
2013-02-06 15:40:00,34.61,34.66,34.6,34.64,67700.0,30.7304,30.7748,30.7215,30.757,67700.0
2013-02-06 15:50:00,34.64,34.71,34.63,34.69,121300.0,30.757,30.8192,30.7481,30.8014,121300.0
2013-02-07 09:30:00,34.54,34.55,33.82,33.82,62400.0,30.6682,30.6771,30.0289,30.0289,62400.0
2013-02-07 09:40:00,33.83,34.2,33.45,33.72,52700.0,30.0378,30.3663,29.7004,29.9401,52700.0
2013-02-07 09:50:00,33.72,33.77,33.36,33.59,34600.0,29.9401,29.9845,29.6205,29.8247,34600.0
2013-02-07 10:00:00,33.56,33.56,33.36,33.37,17000.0,29.7981,29.7981,29.6205,29.6294,17000.0
2013-02-07 10:10:00,33.37,33.41,32.93,33.0,47100.0,29.6294,29.6649,29.2387,29.3008,47100.0
2013-02-07 10:20:00,32.98,33.1,32.78,33.04,31300.0,29.2831,29.3896,29.1055,29.3364,31300.0
2013-02-07 10:30:00,33.06,33.13,33.01,33.08,20200.0,29.3541,29.4163,29.3097,29.3719,20200.0
2013-02-07 10:40:00,33.08,33.13,33.0,33.13,15300.0,29.3719,29.4163,29.3008,29.4163,15300.0
2013-02-07 10:50:00,33.1,33.2,33.02,33.15,22000.0,29.3896,29.4784,29.3186,29.434,22000.0
2013-02-07 11:00:00,33.14,33.2,33.03,33.19,21900.0,29.4251,29.4784,29.3275,29.4695,21900.0
2013-02-07 11:10:00,33.18,33.35,33.05,33.08,28300.0,29.4607,29.6116,29.3452,29.3719,28300.0
2013-02-07 11:20:00,33.04,33.07,32.64,32.72,53800.0,29.3364,29.363,28.9812,29.0522,53800.0
2013-02-07 11:30:00,32.72,32.99,32.71,32.94,13800.0,29.0522,29.292,29.0433,29.2476,13800.0
2013-02-07 11:40:00,32.93,32.93,32.76,32.76,39200.0,29.2387,29.2387,29.0877,29.0877,39200.0
2013-02-07 11:50:00,32.76,32.94,32.76,32.94,16200.0,29.0877,29.2476,29.0877,29.2476,16200.0
2013-02-07 12:00:00,32.96,33.13,32.96,33.1,15600.0,29.2653,29.4163,29.2653,29.3896,15600.0
2013-02-07 12:10:00,33.11,33.16,33.05,33.13,20000.0,29.3985,29.4429,29.3452,29.4163,20000.0
2013-02-07 12:20:00,33.14,33.15,32.9,33.02,19200.0,29.4251,29.434,29.212,29.3186,19200.0
2013-02-07 12:30:00,33.03,33.17,33.02,33.09,28700.0,29.3275,29.4518,29.3186,29.3807,28700.0
2013-02-07 12:40:00,33.09,33.39,33.07,33.38,36900.0,29.3807,29.6471,29.363,29.6382,36900.0
2013-02-07 12:50:00,33.38,33.38,33.23,33.25,22200.0,29.6382,29.6382,29.5051,29.5228,22200.0
2013-02-07 13:00:00,33.24,33.25,33.11,33.19,11700.0,29.5139,29.5228,29.3985,29.4695,11700.0
2013-02-07 13:10:00,33.21,33.22,33.2,33.21,9000.0,29.4873,29.4962,29.4784,29.4873,9000.0
2013-02-07 13:20:00,33.22,33.35,33.22,33.35,23100.0,29.4962,29.6116,29.4962,29.6116,23100.0
2013-02-07 13:30:00,33.35,33.35,33.2,33.23,13000.0,29.6116,29.6116,29.4784,29.5051,13000.0
2013-02-07 13:40:00,33.23,33.3,33.22,33.3,6000.0,29.5051,29.5672,29.4962,29.5672,6000.0
2013-02-07 13:50:00,33.3,33.41,33.3,33.37,23400.0,29.5672,29.6649,29.5672,29.6294,23400.0
2013-02-07 14:00:00,33.37,33.47,33.36,33.43,13300.0,29.6294,29.7182,29.6205,29.6826,13300.0
2013-02-07 14:10:00,33.43,33.55,33.43,33.48,12800.0,29.6826,29.7892,29.6826,29.727,12800.0
2013-02-07 14:20:00,33.48,33.48,33.41,33.41,26800.0,29.727,29.727,29.6649,29.6649,26800.0
2013-02-07 14:30:00,33.4,33.42,33.24,33.24,15500.0,29.656,29.6738,29.5139,29.5139,15500.0
2013-02-07 14:40:00,33.24,33.34,33.24,33.33,12100.0,29.5139,29.6027,29.5139,29.5938,12100.0
2013-02-07 14:50:00,33.35,33.45,33.34,33.43,24100.0,29.6116,29.7004,29.6027,29.6826,24100.0
2013-02-07 15:00:00,33.43,33.47,33.4,33.45,35600.0,29.6826,29.7182,29.656,29.7004,35600.0
2013-02-07 15:10:00,33.45,33.46,33.39,33.41,41500.0,29.7004,29.7093,29.6471,29.6649,41500.0
2013-02-07 15:20:00,33.42,33.48,33.4,33.48,18700.0,29.6738,29.727,29.656,29.727,18700.0
2013-02-07 15:30:00,33.48,33.49,33.42,33.47,44900.0,29.727,29.7359,29.6738,29.7182,44900.0
2013-02-07 15:40:00,33.47,33.49,33.41,33.46,47200.0,29.7182,29.7359,29.6649,29.7093,47200.0
2013-02-07 15:50:00,33.45,33.48,33.43,33.46,69600.0,29.7004,29.727,29.6826,29.7093,69600.0
2013-02-08 09:30:00,33.45,33.78,33.44,33.78,11100.0,29.7004,29.9934,29.6915,29.9934,11100.0
2013-02-08 09:40:00,33.76,33.92,33.76,33.82,17600.0,29.9756,30.1177,29.9756,30.0289,17600.0
2013-02-08 09:50:00,33.81,34.02,33.79,34.02,12600.0,30.02,30.2065,30.0023,30.2065,12600.0
2013-02-08 10:00:00,34.03,34.09,33.97,33.99,24200.0,30.2154,30.2687,30.1621,30.1799,24200.0
2013-02-08 10:10:00,33.98,34.08,33.96,34.02,18800.0,30.171,30.2598,30.1532,30.2065,18800.0
2013-02-08 10:20:00,34.01,34.1,33.99,34.08,5100.0,30.1976,30.2775,30.1799,30.2598,5100.0
2013-02-08 10:30:00,34.07,34.1,34.03,34.08,12800.0,30.2509,30.2775,30.2154,30.2598,12800.0
2013-02-08 10:40:00,34.05,34.07,34.04,34.05,4400.0,30.2331,30.2509,30.2243,30.2331,4400.0
2013-02-08 10:50:00,34.04,34.08,34.01,34.07,19200.0,30.2243,30.2598,30.1976,30.2509,19200.0
2013-02-08 11:00:00,34.06,34.1,34.06,34.07,13600.0,30.242,30.2775,30.242,30.2509,13600.0
2013-02-08 11:10:00,34.07,34.07,33.95,33.97,8600.0,30.2509,30.2509,30.1443,30.1621,8600.0
2013-02-08 11:20:00,33.97,34.03,33.96,34.01,22700.0,30.1621,30.2154,30.1532,30.1976,22700.0
2013-02-08 11:30:00,34.0,34.02,33.99,34.02,13400.0,30.1887,30.2065,30.1799,30.2065,13400.0
2013-02-08 11:40:00,34.02,34.05,34.01,34.04,10500.0,30.2065,30.2331,30.1976,30.2243,10500.0
2013-02-08 11:50:00,34.04,34.12,34.03,34.04,8200.0,30.2243,30.2953,30.2154,30.2243,8200.0
2013-02-08 12:00:00,34.06,34.12,34.06,34.09,8200.0,30.242,30.2953,30.242,30.2687,8200.0
2013-02-08 12:10:00,34.09,34.11,34.09,34.11,4300.0,30.2687,30.2864,30.2687,30.2864,4300.0
2013-02-08 12:20:00,34.11,34.11,34.04,34.05,8000.0,30.2864,30.2864,30.2243,30.2331,8000.0
2013-02-08 12:30:00,34.05,34.05,34.0,34.0,8500.0,30.2331,30.2331,30.1887,30.1887,8500.0
2013-02-08 12:40:00,34.0,34.01,33.99,34.0,7300.0,30.1887,30.1976,30.1799,30.1887,7300.0
2013-02-08 12:50:00,34.01,34.03,33.99,34.02,12800.0,30.1976,30.2154,30.1799,30.2065,12800.0
2013-02-08 13:00:00,34.01,34.03,33.99,34.0,27600.0,30.1976,30.2154,30.1799,30.1887,27600.0
2013-02-08 13:10:00,34.0,34.03,34.0,34.02,12700.0,30.1887,30.2154,30.1887,30.2065,12700.0
2013-02-08 13:20:00,34.02,34.06,34.02,34.06,9100.0,30.2065,30.242,30.2065,30.242,9100.0
2013-02-08 13:30:00,34.06,34.1,34.06,34.07,14300.0,30.242,30.2775,30.242,30.2509,14300.0
2013-02-08 13:40:00,34.07,34.1,34.04,34.06,27500.0,30.2509,30.2775,30.2243,30.242,27500.0
2013-02-08 13:50:00,34.06,34.07,34.02,34.07,7500.0,30.242,30.2509,30.2065,30.2509,7500.0
2013-02-08 14:00:00,34.08,34.1,34.01,34.03,18300.0,30.2598,30.2775,30.1976,30.2154,18300.0
2013-02-08 14:10:00,34.03,34.1,34.03,34.1,5100.0,30.2154,30.2775,30.2154,30.2775,5100.0
2013-02-08 14:20:00,34.08,34.12,34.08,34.08,4500.0,30.2598,30.2953,30.2598,30.2598,4500.0
2013-02-08 14:30:00,34.08,34.1,34.06,34.06,6600.0,30.2598,30.2775,30.242,30.242,6600.0
2013-02-08 14:40:00,34.05,34.1,34.05,34.08,7000.0,30.2331,30.2775,30.2331,30.2598,7000.0
2013-02-08 14:50:00,34.06,34.11,34.06,34.09,7800.0,30.242,30.2864,30.242,30.2687,7800.0
2013-02-08 15:00:00,34.08,34.21,34.08,34.17,18900.0,30.2598,30.3752,30.2598,30.3397,18900.0
2013-02-08 15:10:00,34.19,34.19,34.11,34.16,9000.0,30.3574,30.3574,30.2864,30.3308,9000.0
2013-02-08 15:20:00,34.15,34.15,34.05,34.06,51400.0,30.3219,30.3219,30.2331,30.242,51400.0
2013-02-08 15:30:00,34.05,34.12,33.99,34.0,41900.0,30.2331,30.2953,30.1799,30.1887,41900.0
2013-02-08 15:40:00,34.0,34.03,33.95,33.99,53500.0,30.1887,30.2154,30.1443,30.1799,53500.0
2013-02-08 15:50:00,33.99,34.0,33.95,33.99,76700.0,30.1799,30.1887,30.1443,30.1799,76700.0
2013-02-11 09:30:00,33.99,34.02,33.72,33.72,18600.0,30.1799,30.2065,29.9401,29.9401,18600.0
2013-02-11 09:40:00,33.68,33.79,33.61,33.63,7500.0,29.9046,30.0023,29.8425,29.8602,7500.0
2013-02-11 09:50:00,33.63,33.81,33.62,33.79,19900.0,29.8602,30.02,29.8513,30.0023,19900.0
2013-02-11 10:00:00,33.81,33.89,33.8,33.81,11600.0,30.02,30.0911,30.0112,30.02,11600.0
2013-02-11 10:10:00,33.8,33.8,33.69,33.71,11000.0,30.0112,30.0112,29.9135,29.9312,11000.0
2013-02-11 10:20:00,33.71,33.76,33.7,33.75,6300.0,29.9312,29.9756,29.9224,29.9668,6300.0
2013-02-11 10:30:00,33.75,33.81,33.74,33.77,10400.0,29.9668,30.02,29.9579,29.9845,10400.0
2013-02-11 10:40:00,33.77,33.79,33.74,33.75,8000.0,29.9845,30.0023,29.9579,29.9668,8000.0
2013-02-11 10:50:00,33.77,33.77,33.73,33.76,5400.0,29.9845,29.9845,29.949,29.9756,5400.0
2013-02-11 11:00:00,33.75,33.79,33.73,33.74,4900.0,29.9668,30.0023,29.949,29.9579,4900.0
2013-02-11 11:10:00,33.75,33.78,33.73,33.76,41600.0,29.9668,29.9934,29.949,29.9756,41600.0
2013-02-11 11:20:00,33.75,33.76,33.73,33.76,11700.0,29.9668,29.9756,29.949,29.9756,11700.0
2013-02-11 11:30:00,33.75,33.8,33.75,33.79,6800.0,29.9668,30.0112,29.9668,30.0023,6800.0
2013-02-11 11:40:00,33.8,33.87,33.79,33.84,7200.0,30.0112,30.0733,30.0023,30.0467,7200.0
2013-02-11 11:50:00,33.83,33.85,33.81,33.83,4300.0,30.0378,30.0556,30.02,30.0378,4300.0
2013-02-11 12:00:00,33.85,33.85,33.75,33.76,5900.0,30.0556,30.0556,29.9668,29.9756,5900.0
2013-02-11 12:10:00,33.77,33.77,33.75,33.75,3000.0,29.9845,29.9845,29.9668,29.9668,3000.0
2013-02-11 12:20:00,33.75,33.76,33.71,33.72,5500.0,29.9668,29.9756,29.9312,29.9401,5500.0
2013-02-11 12:30:00,33.71,33.72,33.68,33.71,3400.0,29.9312,29.9401,29.9046,29.9312,3400.0
2013-02-11 12:40:00,33.7,33.71,33.67,33.67,3100.0,29.9224,29.9312,29.8957,29.8957,3100.0
2013-02-11 12:50:00,33.66,33.67,33.63,33.65,3900.0,29.8869,29.8957,29.8602,29.878,3900.0
2013-02-11 13:00:00,33.65,33.69,33.64,33.69,2600.0,29.878,29.9135,29.8691,29.9135,2600.0
2013-02-11 13:10:00,33.68,33.68,33.63,33.65,5500.0,29.9046,29.9046,29.8602,29.878,5500.0
2013-02-11 13:20:00,33.65,33.71,33.65,33.69,4400.0,29.878,29.9312,29.878,29.9135,4400.0
2013-02-11 13:30:00,33.69,33.71,33.68,33.69,3500.0,29.9135,29.9312,29.9046,29.9135,3500.0
2013-02-11 13:40:00,33.7,33.7,33.66,33.66,2600.0,29.9224,29.9224,29.8869,29.8869,2600.0
2013-02-11 13:50:00,33.66,33.68,33.65,33.67,5500.0,29.8869,29.9046,29.878,29.8957,5500.0
2013-02-11 14:00:00,33.67,33.7,33.66,33.67,5300.0,29.8957,29.9224,29.8869,29.8957,5300.0
2013-02-11 14:10:00,33.67,33.67,33.61,33.62,8600.0,29.8957,29.8957,29.8425,29.8513,8600.0
2013-02-11 14:20:00,33.63,33.68,33.61,33.67,15600.0,29.8602,29.9046,29.8425,29.8957,15600.0
2013-02-11 14:30:00,33.68,33.81,33.68,33.78,14500.0,29.9046,30.02,29.9046,29.9934,14500.0
2013-02-11 14:40:00,33.77,33.8,33.76,33.76,4700.0,29.9845,30.0112,29.9756,29.9756,4700.0
2013-02-11 14:50:00,33.76,33.77,33.7,33.7,3100.0,29.9756,29.9845,29.9224,29.9224,3100.0
2013-02-11 15:00:00,33.7,33.74,33.69,33.72,9400.0,29.9224,29.9579,29.9135,29.9401,9400.0
2013-02-11 15:10:00,33.71,33.72,33.68,33.7,6600.0,29.9312,29.9401,29.9046,29.9224,6600.0
2013-02-11 15:20:00,33.69,33.7,33.66,33.68,9700.0,29.9135,29.9224,29.8869,29.9046,9700.0
2013-02-11 15:30:00,33.68,33.69,33.67,33.68,9300.0,29.9046,29.9135,29.8957,29.9046,9300.0
2013-02-11 15:40:00,33.69,33.7,33.67,33.7,31900.0,29.9135,29.9224,29.8957,29.9224,31900.0
2013-02-11 15:50:00,33.7,33.7,33.64,33.67,37600.0,29.9224,29.9224,29.8691,29.8957,37600.0
2013-02-12 09:30:00,33.67,33.79,33.63,33.76,12000.0,29.8957,30.0023,29.8602,29.9756,12000.0
2013-02-12 09:40:00,33.78,33.95,33.77,33.92,17400.0,29.9934,30.1443,29.9845,30.1177,17400.0
2013-02-12 09:50:00,33.92,33.92,33.9,33.92,11000.0,30.1177,30.1177,30.1,30.1177,11000.0
2013-02-12 10:00:00,33.93,33.94,33.92,33.93,9600.0,30.1266,30.1355,30.1177,30.1266,9600.0
2013-02-12 10:10:00,33.93,33.93,33.92,33.93,5300.0,30.1266,30.1266,30.1177,30.1266,5300.0
2013-02-12 10:20:00,33.93,33.97,33.93,33.94,8800.0,30.1266,30.1621,30.1266,30.1355,8800.0
2013-02-12 10:30:00,33.94,33.94,33.93,33.94,5300.0,30.1355,30.1355,30.1266,30.1355,5300.0
2013-02-12 10:40:00,33.93,33.98,33.93,33.97,6500.0,30.1266,30.171,30.1266,30.1621,6500.0
2013-02-12 10:50:00,33.97,33.98,33.97,33.98,4900.0,30.1621,30.171,30.1621,30.171,4900.0
2013-02-12 11:00:00,33.98,33.98,33.97,33.98,4200.0,30.171,30.171,30.1621,30.171,4200.0
2013-02-12 11:10:00,33.97,34.0,33.97,33.99,10000.0,30.1621,30.1887,30.1621,30.1799,10000.0
2013-02-12 11:20:00,34.0,34.0,33.98,34.0,13800.0,30.1887,30.1887,30.171,30.1887,13800.0
2013-02-12 11:30:00,34.0,34.13,34.0,34.11,9000.0,30.1887,30.3042,30.1887,30.2864,9000.0
2013-02-12 11:40:00,34.12,34.13,34.1,34.13,5800.0,30.2953,30.3042,30.2775,30.3042,5800.0
2013-02-12 11:50:00,34.11,34.19,34.11,34.19,6700.0,30.2864,30.3574,30.2864,30.3574,6700.0
2013-02-12 12:00:00,34.18,34.18,34.15,34.16,5200.0,30.3486,30.3486,30.3219,30.3308,5200.0
2013-02-12 12:10:00,34.15,34.18,34.15,34.17,7000.0,30.3219,30.3486,30.3219,30.3397,7000.0
2013-02-12 12:20:00,34.17,34.19,34.15,34.16,6000.0,30.3397,30.3574,30.3219,30.3308,6000.0
2013-02-12 12:30:00,34.14,34.15,34.13,34.15,2900.0,30.313,30.3219,30.3042,30.3219,2900.0
2013-02-12 12:40:00,34.15,34.16,34.1,34.11,2900.0,30.3219,30.3308,30.2775,30.2864,2900.0
2013-02-12 12:50:00,34.12,34.13,34.1,34.11,10400.0,30.2953,30.3042,30.2775,30.2864,10400.0
2013-02-12 13:00:00,34.13,34.14,34.09,34.12,4300.0,30.3042,30.313,30.2687,30.2953,4300.0
2013-02-12 13:10:00,34.11,34.17,34.11,34.13,8200.0,30.2864,30.3397,30.2864,30.3042,8200.0
2013-02-12 13:20:00,34.15,34.21,34.14,34.2,9500.0,30.3219,30.3752,30.313,30.3663,9500.0
2013-02-12 13:30:00,34.21,34.21,34.16,34.17,9000.0,30.3752,30.3752,30.3308,30.3397,9000.0
2013-02-12 13:40:00,34.17,34.19,34.16,34.18,9400.0,30.3397,30.3574,30.3308,30.3486,9400.0
2013-02-12 13:50:00,34.18,34.18,34.12,34.13,5000.0,30.3486,30.3486,30.2953,30.3042,5000.0
2013-02-12 14:00:00,34.14,34.17,34.13,34.16,4300.0,30.313,30.3397,30.3042,30.3308,4300.0
2013-02-12 14:10:00,34.16,34.16,34.06,34.09,10800.0,30.3308,30.3308,30.242,30.2687,10800.0
2013-02-12 14:20:00,34.09,34.09,34.0,34.01,8100.0,30.2687,30.2687,30.1887,30.1976,8100.0
2013-02-12 14:30:00,34.0,34.02,33.99,34.01,13400.0,30.1887,30.2065,30.1799,30.1976,13400.0
2013-02-12 14:40:00,34.0,34.02,33.98,34.0,8400.0,30.1887,30.2065,30.171,30.1887,8400.0
2013-02-12 14:50:00,34.0,34.03,34.0,34.02,3800.0,30.1887,30.2154,30.1887,30.2065,3800.0
2013-02-12 15:00:00,34.02,34.02,33.96,33.98,11100.0,30.2065,30.2065,30.1532,30.171,11100.0
2013-02-12 15:10:00,33.97,34.0,33.96,33.98,7300.0,30.1621,30.1887,30.1532,30.171,7300.0
2013-02-12 15:20:00,33.99,34.01,33.98,34.01,9000.0,30.1799,30.1976,30.171,30.1976,9000.0
2013-02-12 15:30:00,34.01,34.05,34.01,34.03,17300.0,30.1976,30.2331,30.1976,30.2154,17300.0
2013-02-12 15:40:00,34.04,34.05,33.99,34.0,61700.0,30.2243,30.2331,30.1799,30.1887,61700.0
2013-02-12 15:50:00,33.99,34.02,33.98,34.02,55200.0,30.1799,30.2065,30.171,30.2065,55200.0
2013-02-13 09:30:00,34.04,34.09,33.92,33.94,9300.0,30.2243,30.2687,30.1177,30.1355,9300.0
2013-02-13 09:40:00,33.94,33.97,33.94,33.96,1900.0,30.1355,30.1621,30.1355,30.1532,1900.0
2013-02-13 09:50:00,33.95,34.05,33.93,34.05,6900.0,30.1443,30.2331,30.1266,30.2331,6900.0
2013-02-13 10:00:00,34.05,34.11,34.04,34.08,1500.0,30.2331,30.2864,30.2243,30.2598,1500.0
2013-02-13 10:10:00,34.08,34.1,34.02,34.05,4500.0,30.2598,30.2775,30.2065,30.2331,4500.0
2013-02-13 10:20:00,34.05,34.07,34.04,34.06,900.0,30.2331,30.2509,30.2243,30.242,900.0
2013-02-13 10:30:00,34.06,34.16,34.05,34.14,4200.0,30.242,30.3308,30.2331,30.313,4200.0
2013-02-13 10:40:00,34.16,34.16,34.07,34.07,4200.0,30.3308,30.3308,30.2509,30.2509,4200.0
2013-02-13 10:50:00,34.09,34.09,34.02,34.04,3200.0,30.2687,30.2687,30.2065,30.2243,3200.0
2013-02-13 11:00:00,34.04,34.07,34.04,34.07,1300.0,30.2243,30.2509,30.2243,30.2509,1300.0
2013-02-13 11:10:00,34.08,34.09,34.01,34.01,5400.0,30.2598,30.2687,30.1976,30.1976,5400.0
2013-02-13 11:20:00,34.0,34.02,33.9,33.94,3700.0,30.1887,30.2065,30.1,30.1355,3700.0
2013-02-13 11:30:00,33.93,33.94,33.9,33.92,2000.0,30.1266,30.1355,30.1,30.1177,2000.0
2013-02-13 11:40:00,33.89,33.92,33.89,33.91,2600.0,30.0911,30.1177,30.0911,30.1088,2600.0
2013-02-13 11:50:00,33.9,33.91,33.87,33.87,4200.0,30.1,30.1088,30.0733,30.0733,4200.0
2013-02-13 12:00:00,33.87,33.94,33.87,33.92,6300.0,30.0733,30.1355,30.0733,30.1177,6300.0
2013-02-13 12:10:00,33.93,33.93,33.89,33.9,7900.0,30.1266,30.1266,30.0911,30.1,7900.0
2013-02-13 12:20:00,33.89,33.91,33.87,33.87,1800.0,30.0911,30.1088,30.0733,30.0733,1800.0
2013-02-13 12:30:00,33.87,33.91,33.85,33.91,5700.0,30.0733,30.1088,30.0556,30.1088,5700.0
2013-02-13 12:40:00,33.91,33.92,33.88,33.89,4400.0,30.1088,30.1177,30.0822,30.0911,4400.0
2013-02-13 12:50:00,33.9,33.94,33.9,33.93,3200.0,30.1,30.1355,30.1,30.1266,3200.0
2013-02-13 13:00:00,33.91,33.93,33.9,33.92,3900.0,30.1088,30.1266,30.1,30.1177,3900.0
2013-02-13 13:10:00,33.93,33.95,33.91,33.94,3400.0,30.1266,30.1443,30.1088,30.1355,3400.0
2013-02-13 13:20:00,33.95,33.98,33.95,33.96,2700.0,30.1443,30.171,30.1443,30.1532,2700.0
2013-02-13 13:30:00,33.97,33.98,33.95,33.95,4300.0,30.1621,30.171,30.1443,30.1443,4300.0
2013-02-13 13:40:00,33.95,33.97,33.94,33.97,3300.0,30.1443,30.1621,30.1355,30.1621,3300.0
2013-02-13 13:50:00,33.96,33.96,33.86,33.87,10400.0,30.1532,30.1532,30.0644,30.0733,10400.0
2013-02-13 14:00:00,33.88,33.88,33.85,33.85,2700.0,30.0822,30.0822,30.0556,30.0556,2700.0
2013-02-13 14:10:00,33.85,33.85,33.79,33.79,4900.0,30.0556,30.0556,30.0023,30.0023,4900.0
2013-02-13 14:20:00,33.8,33.82,33.77,33.8,7600.0,30.0112,30.0289,29.9845,30.0112,7600.0
2013-02-13 14:30:00,33.8,33.8,33.75,33.77,6000.0,30.0112,30.0112,29.9668,29.9845,6000.0
2013-02-13 14:40:00,33.77,33.77,33.72,33.73,6600.0,29.9845,29.9845,29.9401,29.949,6600.0
2013-02-13 14:50:00,33.73,33.73,33.65,33.66,10300.0,29.949,29.949,29.878,29.8869,10300.0
2013-02-13 15:00:00,33.67,33.67,33.64,33.64,7500.0,29.8957,29.8957,29.8691,29.8691,7500.0
2013-02-13 15:10:00,33.65,33.66,33.6,33.66,10200.0,29.878,29.8869,29.8336,29.8869,10200.0
2013-02-13 15:20:00,33.67,33.72,33.66,33.7,17400.0,29.8957,29.9401,29.8869,29.9224,17400.0
2013-02-13 15:30:00,33.71,33.72,33.68,33.71,24700.0,29.9312,29.9401,29.9046,29.9312,24700.0
2013-02-13 15:40:00,33.71,33.73,33.48,33.61,80400.0,29.9312,29.949,29.727,29.8425,80400.0
2013-02-13 15:50:00,33.62,33.75,33.61,33.75,115900.0,29.8513,29.9668,29.8425,29.9668,115900.0
2013-02-14 09:30:00,33.72,33.93,33.68,33.88,17100.0,29.9401,30.1266,29.9046,30.0822,17100.0
2013-02-14 09:40:00,33.85,33.88,33.78,33.83,9200.0,30.0556,30.0822,29.9934,30.0378,9200.0
2013-02-14 09:50:00,33.83,33.84,33.76,33.76,6100.0,30.0378,30.0467,29.9756,29.9756,6100.0
2013-02-14 10:00:00,33.76,33.84,33.76,33.76,7700.0,29.9756,30.0467,29.9756,29.9756,7700.0
2013-02-14 10:10:00,33.77,33.77,33.7,33.72,3400.0,29.9845,29.9845,29.9224,29.9401,3400.0
2013-02-14 10:20:00,33.72,33.76,33.7,33.74,4300.0,29.9401,29.9756,29.9224,29.9579,4300.0
2013-02-14 10:30:00,33.71,33.77,33.71,33.75,3500.0,29.9312,29.9845,29.9312,29.9668,3500.0
2013-02-14 10:40:00,33.75,33.78,33.75,33.76,4700.0,29.9668,29.9934,29.9668,29.9756,4700.0
2013-02-14 10:50:00,33.78,33.8,33.76,33.77,3500.0,29.9934,30.0112,29.9756,29.9845,3500.0
2013-02-14 11:00:00,33.75,33.77,33.75,33.77,2700.0,29.9668,29.9845,29.9668,29.9845,2700.0
2013-02-14 11:10:00,33.77,33.78,33.6,33.61,26200.0,29.9845,29.9934,29.8336,29.8425,26200.0
2013-02-14 11:20:00,33.61,33.65,33.61,33.64,3800.0,29.8425,29.878,29.8425,29.8691,3800.0
2013-02-14 11:30:00,33.61,33.63,33.59,33.61,7300.0,29.8425,29.8602,29.8247,29.8425,7300.0
2013-02-14 11:40:00,33.62,33.68,33.62,33.65,4400.0,29.8513,29.9046,29.8513,29.878,4400.0
2013-02-14 11:50:00,33.64,33.71,33.62,33.69,6500.0,29.8691,29.9312,29.8513,29.9135,6500.0
2013-02-14 12:00:00,33.69,33.71,33.69,33.71,1700.0,29.9135,29.9312,29.9135,29.9312,1700.0
2013-02-14 12:10:00,33.71,33.77,33.71,33.77,4400.0,29.9312,29.9845,29.9312,29.9845,4400.0
2013-02-14 12:20:00,33.79,33.79,33.77,33.77,1700.0,30.0023,30.0023,29.9845,29.9845,1700.0
2013-02-14 12:30:00,33.77,33.8,33.72,33.78,7700.0,29.9845,30.0112,29.9401,29.9934,7700.0
2013-02-14 12:40:00,33.78,33.84,33.77,33.78,19000.0,29.9934,30.0467,29.9845,29.9934,19000.0
2013-02-14 12:50:00,33.78,33.82,33.78,33.81,2100.0,29.9934,30.0289,29.9934,30.02,2100.0
2013-02-14 13:00:00,33.8,33.82,33.8,33.82,2700.0,30.0112,30.0289,30.0112,30.0289,2700.0
2013-02-14 13:10:00,33.82,33.93,33.82,33.89,49900.0,30.0289,30.1266,30.0289,30.0911,49900.0
2013-02-14 13:20:00,33.87,33.89,33.87,33.88,5100.0,30.0733,30.0911,30.0733,30.0822,5100.0
2013-02-14 13:30:00,33.88,33.89,33.85,33.86,33900.0,30.0822,30.0911,30.0556,30.0644,33900.0
2013-02-14 13:40:00,33.86,33.88,33.79,33.86,12300.0,30.0644,30.0822,30.0023,30.0644,12300.0
2013-02-14 13:50:00,33.87,33.88,33.79,33.81,5700.0,30.0733,30.0822,30.0023,30.02,5700.0
2013-02-14 14:00:00,33.82,33.83,33.76,33.81,10700.0,30.0289,30.0378,29.9756,30.02,10700.0
2013-02-14 14:10:00,33.8,33.81,33.79,33.79,4600.0,30.0112,30.02,30.0023,30.0023,4600.0
2013-02-14 14:20:00,33.81,33.81,33.78,33.78,6900.0,30.02,30.02,29.9934,29.9934,6900.0
2013-02-14 14:30:00,33.78,33.8,33.77,33.79,3500.0,29.9934,30.0112,29.9845,30.0023,3500.0
2013-02-14 14:40:00,33.8,33.81,33.79,33.8,6200.0,30.0112,30.02,30.0023,30.0112,6200.0
2013-02-14 14:50:00,33.8,33.81,33.79,33.8,6600.0,30.0112,30.02,30.0023,30.0112,6600.0
2013-02-14 15:00:00,33.8,33.83,33.74,33.74,11100.0,30.0112,30.0378,29.9579,29.9579,11100.0
2013-02-14 15:10:00,33.75,33.79,33.75,33.77,12100.0,29.9668,30.0023,29.9668,29.9845,12100.0
2013-02-14 15:20:00,33.77,33.77,33.73,33.73,9400.0,29.9845,29.9845,29.949,29.949,9400.0
2013-02-14 15:30:00,33.74,33.79,33.74,33.75,15600.0,29.9579,30.0023,29.9579,29.9668,15600.0
2013-02-14 15:40:00,33.75,33.76,33.72,33.74,18700.0,29.9668,29.9756,29.9401,29.9579,18700.0
2013-02-14 15:50:00,33.74,33.77,33.73,33.74,41500.0,29.9579,29.9845,29.949,29.9579,41500.0
2013-02-15 09:30:00,33.74,33.78,33.7,33.78,2300.0,29.9579,29.9934,29.9224,29.9934,2300.0
2013-02-15 09:40:00,33.76,33.76,33.71,33.74,2600.0,29.9756,29.9756,29.9312,29.9579,2600.0
2013-02-15 09:50:00,33.73,33.77,33.65,33.66,5800.0,29.949,29.9845,29.878,29.8869,5800.0
2013-02-15 10:00:00,33.66,33.69,33.61,33.61,8000.0,29.8869,29.9135,29.8425,29.8425,8000.0
2013-02-15 10:10:00,33.62,33.63,33.6,33.61,6600.0,29.8513,29.8602,29.8336,29.8425,6600.0
2013-02-15 10:20:00,33.64,33.69,33.6,33.6,7800.0,29.8691,29.9135,29.8336,29.8336,7800.0
2013-02-15 10:30:00,33.61,33.64,33.57,33.64,4800.0,29.8425,29.8691,29.8069,29.8691,4800.0
2013-02-15 10:40:00,33.66,33.67,33.6,33.6,4300.0,29.8869,29.8957,29.8336,29.8336,4300.0
2013-02-15 10:50:00,33.59,33.61,33.59,33.59,3500.0,29.8247,29.8425,29.8247,29.8247,3500.0
2013-02-15 11:00:00,33.61,33.61,33.58,33.61,1400.0,29.8425,29.8425,29.8158,29.8425,1400.0
2013-02-15 11:10:00,33.59,33.6,33.57,33.58,1000.0,29.8247,29.8336,29.8069,29.8158,1000.0
2013-02-15 11:20:00,33.58,33.6,33.57,33.59,2000.0,29.8158,29.8336,29.8069,29.8247,2000.0
2013-02-15 11:30:00,33.59,33.6,33.56,33.6,2400.0,29.8247,29.8336,29.7981,29.8336,2400.0
2013-02-15 11:40:00,33.6,33.6,33.54,33.54,3200.0,29.8336,29.8336,29.7803,29.7803,3200.0
2013-02-15 11:50:00,33.54,33.56,33.54,33.55,2400.0,29.7803,29.7981,29.7803,29.7892,2400.0
2013-02-15 12:00:00,33.55,33.55,33.47,33.47,38900.0,29.7892,29.7892,29.7182,29.7182,38900.0
2013-02-15 12:10:00,33.47,33.48,33.44,33.44,3800.0,29.7182,29.727,29.6915,29.6915,3800.0
2013-02-15 12:20:00,33.45,33.47,33.44,33.45,3900.0,29.7004,29.7182,29.6915,29.7004,3900.0
2013-02-15 12:30:00,33.46,33.49,33.45,33.48,2800.0,29.7093,29.7359,29.7004,29.727,2800.0
2013-02-15 12:40:00,33.49,33.56,33.48,33.55,7900.0,29.7359,29.7981,29.727,29.7892,7900.0
2013-02-15 12:50:00,33.54,33.56,33.53,33.55,6000.0,29.7803,29.7981,29.7714,29.7892,6000.0
2013-02-15 13:00:00,33.56,33.57,33.55,33.57,4900.0,29.7981,29.8069,29.7892,29.8069,4900.0
2013-02-15 13:10:00,33.57,33.67,33.56,33.65,11000.0,29.8069,29.8957,29.7981,29.878,11000.0
2013-02-15 13:20:00,33.66,33.67,33.59,33.61,7800.0,29.8869,29.8957,29.8247,29.8425,7800.0
2013-02-15 13:30:00,33.63,33.64,33.55,33.62,19500.0,29.8602,29.8691,29.7892,29.8513,19500.0
2013-02-15 13:40:00,33.63,33.63,33.58,33.6,7000.0,29.8602,29.8602,29.8158,29.8336,7000.0
2013-02-15 13:50:00,33.61,33.61,33.56,33.56,10500.0,29.8425,29.8425,29.7981,29.7981,10500.0
2013-02-15 14:00:00,33.58,33.6,33.55,33.56,3800.0,29.8158,29.8336,29.7892,29.7981,3800.0
2013-02-15 14:10:00,33.55,33.56,33.51,33.52,11300.0,29.7892,29.7981,29.7537,29.7625,11300.0
2013-02-15 14:20:00,33.53,33.53,33.45,33.45,3900.0,29.7714,29.7714,29.7004,29.7004,3900.0
2013-02-15 14:30:00,33.46,33.55,33.46,33.48,5000.0,29.7093,29.7892,29.7093,29.727,5000.0
2013-02-15 14:40:00,33.49,33.5,33.45,33.47,3400.0,29.7359,29.7448,29.7004,29.7182,3400.0
2013-02-15 14:50:00,33.47,33.48,33.46,33.46,7600.0,29.7182,29.727,29.7093,29.7093,7600.0
2013-02-15 15:00:00,33.46,33.49,33.46,33.46,13600.0,29.7093,29.7359,29.7093,29.7093,13600.0
2013-02-15 15:10:00,33.46,33.49,33.46,33.48,11700.0,29.7093,29.7359,29.7093,29.727,11700.0
2013-02-15 15:20:00,33.49,33.49,33.46,33.47,20600.0,29.7359,29.7359,29.7093,29.7182,20600.0
2013-02-15 15:30:00,33.47,33.47,33.4,33.4,31800.0,29.7182,29.7182,29.656,29.656,31800.0
2013-02-15 15:40:00,33.41,33.42,33.38,33.4,42100.0,29.6649,29.6738,29.6382,29.656,42100.0
2013-02-15 15:50:00,33.39,33.41,33.39,33.4,55300.0,29.6471,29.6649,29.6471,29.656,55300.0
2013-02-19 09:30:00,33.53,33.72,33.46,33.72,12200.0,29.7714,29.9401,29.7093,29.9401,12200.0
2013-02-19 09:40:00,33.67,33.8,33.67,33.69,14000.0,29.8957,30.0112,29.8957,29.9135,14000.0
2013-02-19 09:50:00,33.69,33.74,33.62,33.62,11800.0,29.9135,29.9579,29.8513,29.8513,11800.0
2013-02-19 10:00:00,33.61,33.68,33.54,33.62,31800.0,29.8425,29.9046,29.7803,29.8513,31800.0
2013-02-19 10:10:00,33.63,33.65,33.61,33.65,17100.0,29.8602,29.878,29.8425,29.878,17100.0
2013-02-19 10:20:00,33.65,33.65,33.57,33.6,25500.0,29.878,29.878,29.8069,29.8336,25500.0
2013-02-19 10:30:00,33.59,33.62,33.58,33.61,11000.0,29.8247,29.8513,29.8158,29.8425,11000.0
2013-02-19 10:40:00,33.61,33.62,33.55,33.57,16700.0,29.8425,29.8513,29.7892,29.8069,16700.0
2013-02-19 10:50:00,33.58,33.59,33.54,33.54,7400.0,29.8158,29.8247,29.7803,29.7803,7400.0
2013-02-19 11:00:00,33.54,33.6,33.54,33.58,4900.0,29.7803,29.8336,29.7803,29.8158,4900.0
2013-02-19 11:10:00,33.58,33.61,33.57,33.6,9200.0,29.8158,29.8425,29.8069,29.8336,9200.0
2013-02-19 11:20:00,33.59,33.61,33.58,33.6,11200.0,29.8247,29.8425,29.8158,29.8336,11200.0
2013-02-19 11:30:00,33.6,33.61,33.56,33.59,6300.0,29.8336,29.8425,29.7981,29.8247,6300.0
2013-02-19 11:40:00,33.59,33.61,33.59,33.59,2600.0,29.8247,29.8425,29.8247,29.8247,2600.0
2013-02-19 11:50:00,33.6,33.6,33.52,33.53,16200.0,29.8336,29.8336,29.7625,29.7714,16200.0
2013-02-19 12:00:00,33.54,33.55,33.5,33.5,5500.0,29.7803,29.7892,29.7448,29.7448,5500.0
2013-02-19 12:10:00,33.5,33.55,33.5,33.55,3400.0,29.7448,29.7892,29.7448,29.7892,3400.0
2013-02-19 12:20:00,33.54,33.56,33.52,33.55,6500.0,29.7803,29.7981,29.7625,29.7892,6500.0
2013-02-19 12:30:00,33.55,33.57,33.53,33.57,4900.0,29.7892,29.8069,29.7714,29.8069,4900.0
2013-02-19 12:40:00,33.58,33.58,33.52,33.56,17500.0,29.8158,29.8158,29.7625,29.7981,17500.0
2013-02-19 12:50:00,33.57,33.58,33.55,33.57,7300.0,29.8069,29.8158,29.7892,29.8069,7300.0
2013-02-19 13:00:00,33.57,33.6,33.55,33.6,10500.0,29.8069,29.8336,29.7892,29.8336,10500.0
2013-02-19 13:10:00,33.59,33.6,33.58,33.6,8500.0,29.8247,29.8336,29.8158,29.8336,8500.0
2013-02-19 13:20:00,33.6,33.62,33.57,33.58,9100.0,29.8336,29.8513,29.8069,29.8158,9100.0
2013-02-19 13:30:00,33.58,33.6,33.58,33.59,3100.0,29.8158,29.8336,29.8158,29.8247,3100.0
2013-02-19 13:40:00,33.6,33.61,33.58,33.59,7300.0,29.8336,29.8425,29.8158,29.8247,7300.0
2013-02-19 13:50:00,33.59,33.6,33.58,33.59,9700.0,29.8247,29.8336,29.8158,29.8247,9700.0
2013-02-19 14:00:00,33.58,33.61,33.58,33.61,8900.0,29.8158,29.8425,29.8158,29.8425,8900.0
2013-02-19 14:10:00,33.61,33.61,33.54,33.55,12500.0,29.8425,29.8425,29.7803,29.7892,12500.0
2013-02-19 14:20:00,33.55,33.61,33.54,33.61,2800.0,29.7892,29.8425,29.7803,29.8425,2800.0
2013-02-19 14:30:00,33.59,33.61,33.59,33.6,6400.0,29.8247,29.8425,29.8247,29.8336,6400.0
2013-02-19 14:40:00,33.6,33.61,33.56,33.59,10500.0,29.8336,29.8425,29.7981,29.8247,10500.0
2013-02-19 14:50:00,33.59,33.61,33.58,33.59,4500.0,29.8247,29.8425,29.8158,29.8247,4500.0
2013-02-19 15:00:00,33.6,33.61,33.57,33.57,7800.0,29.8336,29.8425,29.8069,29.8069,7800.0
2013-02-19 15:10:00,33.57,33.6,33.57,33.59,7900.0,29.8069,29.8336,29.8069,29.8247,7900.0
2013-02-19 15:20:00,33.59,33.6,33.54,33.6,13800.0,29.8247,29.8336,29.7803,29.8336,13800.0
2013-02-19 15:30:00,33.59,33.6,33.57,33.57,15500.0,29.8247,29.8336,29.8069,29.8069,15500.0
2013-02-19 15:40:00,33.58,33.61,33.57,33.59,37800.0,29.8158,29.8425,29.8069,29.8247,37800.0
2013-02-19 15:50:00,33.59,33.62,33.55,33.57,91300.0,29.8247,29.8513,29.7892,29.8069,91300.0
2013-02-20 09:30:00,33.59,33.72,33.59,33.65,14100.0,29.8247,29.9401,29.8247,29.878,14100.0
2013-02-20 09:40:00,33.7,33.8,33.67,33.78,9500.0,29.9224,30.0112,29.8957,29.9934,9500.0
2013-02-20 09:50:00,33.77,33.8,33.71,33.72,6100.0,29.9845,30.0112,29.9312,29.9401,6100.0
2013-02-20 10:00:00,33.7,33.77,33.69,33.77,2600.0,29.9224,29.9845,29.9135,29.9845,2600.0
2013-02-20 10:10:00,33.77,33.78,33.71,33.73,5900.0,29.9845,29.9934,29.9312,29.949,5900.0
2013-02-20 10:20:00,33.77,33.77,33.72,33.73,7200.0,29.9845,29.9845,29.9401,29.949,7200.0
2013-02-20 10:30:00,33.73,33.73,33.66,33.66,5300.0,29.949,29.949,29.8869,29.8869,5300.0
2013-02-20 10:40:00,33.66,33.66,33.65,33.66,1000.0,29.8869,29.8869,29.878,29.8869,1000.0
2013-02-20 10:50:00,33.67,33.68,33.65,33.67,4300.0,29.8957,29.9046,29.878,29.8957,4300.0
2013-02-20 11:00:00,33.67,33.67,33.61,33.61,2700.0,29.8957,29.8957,29.8425,29.8425,2700.0
2013-02-20 11:10:00,33.62,33.65,33.62,33.65,3500.0,29.8513,29.878,29.8513,29.878,3500.0
2013-02-20 11:20:00,33.65,33.65,33.63,33.63,3200.0,29.878,29.878,29.8602,29.8602,3200.0
2013-02-20 11:30:00,33.63,33.63,33.56,33.56,4300.0,29.8602,29.8602,29.7981,29.7981,4300.0
2013-02-20 11:40:00,33.56,33.56,33.51,33.54,3600.0,29.7981,29.7981,29.7537,29.7803,3600.0
2013-02-20 11:50:00,33.54,33.54,33.53,33.54,1000.0,29.7803,29.7803,29.7714,29.7803,1000.0
2013-02-20 12:00:00,33.55,33.57,33.54,33.57,2500.0,29.7892,29.8069,29.7803,29.8069,2500.0
2013-02-20 12:10:00,33.56,33.59,33.56,33.57,4100.0,29.7981,29.8247,29.7981,29.8069,4100.0
2013-02-20 12:20:00,33.57,33.59,33.57,33.59,1500.0,29.8069,29.8247,29.8069,29.8247,1500.0
2013-02-20 12:30:00,33.58,33.62,33.58,33.61,2900.0,29.8158,29.8513,29.8158,29.8425,2900.0
2013-02-20 12:40:00,33.65,33.65,33.62,33.64,2900.0,29.878,29.878,29.8513,29.8691,2900.0
2013-02-20 12:50:00,33.63,33.64,33.59,33.59,3000.0,29.8602,29.8691,29.8247,29.8247,3000.0
2013-02-20 13:00:00,33.59,33.59,33.56,33.56,3100.0,29.8247,29.8247,29.7981,29.7981,3100.0
2013-02-20 13:10:00,33.56,33.56,33.52,33.53,3000.0,29.7981,29.7981,29.7625,29.7714,3000.0
2013-02-20 13:20:00,33.55,33.56,33.55,33.55,900.0,29.7892,29.7981,29.7892,29.7892,900.0
2013-02-20 13:30:00,33.55,33.55,33.5,33.5,4900.0,29.7892,29.7892,29.7448,29.7448,4900.0
2013-02-20 13:40:00,33.52,33.55,33.52,33.55,4100.0,29.7625,29.7892,29.7625,29.7892,4100.0
2013-02-20 13:50:00,33.55,33.55,33.54,33.55,2600.0,29.7892,29.7892,29.7803,29.7892,2600.0
2013-02-20 14:00:00,33.55,33.56,33.51,33.53,14700.0,29.7892,29.7981,29.7537,29.7714,14700.0
2013-02-20 14:10:00,33.54,33.54,33.48,33.48,3400.0,29.7803,29.7803,29.727,29.727,3400.0
2013-02-20 14:20:00,33.48,33.48,33.46,33.48,2000.0,29.727,29.727,29.7093,29.727,2000.0
2013-02-20 14:30:00,33.48,33.54,33.48,33.51,3100.0,29.727,29.7803,29.727,29.7537,3100.0
2013-02-20 14:40:00,33.52,33.54,33.46,33.46,4800.0,29.7625,29.7803,29.7093,29.7093,4800.0
2013-02-20 14:50:00,33.45,33.45,33.38,33.38,3800.0,29.7004,29.7004,29.6382,29.6382,3800.0
2013-02-20 15:00:00,33.39,33.4,33.32,33.32,10200.0,29.6471,29.656,29.585,29.585,10200.0
2013-02-20 15:10:00,33.32,33.39,33.32,33.39,5100.0,29.585,29.6471,29.585,29.6471,5100.0
2013-02-20 15:20:00,33.39,33.39,33.31,33.33,6000.0,29.6471,29.6471,29.5761,29.5938,6000.0
2013-02-20 15:30:00,33.33,33.33,33.26,33.3,17500.0,29.5938,29.5938,29.5317,29.5672,17500.0
2013-02-20 15:40:00,33.31,33.33,33.22,33.22,33500.0,29.5761,29.5938,29.4962,29.4962,33500.0
2013-02-20 15:50:00,33.23,33.24,33.18,33.18,22500.0,29.5051,29.5139,29.4607,29.4607,22500.0
2013-02-21 09:30:00,33.21,33.32,33.08,33.29,23600.0,29.4873,29.585,29.3719,29.5583,23600.0
2013-02-21 09:40:00,33.3,33.31,33.25,33.25,8100.0,29.5672,29.5761,29.5228,29.5228,8100.0
2013-02-21 09:50:00,33.25,33.25,33.17,33.18,7700.0,29.5228,29.5228,29.4518,29.4607,7700.0
2013-02-21 10:00:00,33.15,33.17,33.05,33.13,9200.0,29.434,29.4518,29.3452,29.4163,9200.0
2013-02-21 10:10:00,33.13,33.13,33.07,33.13,11200.0,29.4163,29.4163,29.363,29.4163,11200.0
2013-02-21 10:20:00,33.14,33.2,33.14,33.2,10500.0,29.4251,29.4784,29.4251,29.4784,10500.0
2013-02-21 10:30:00,33.21,33.23,33.16,33.16,10500.0,29.4873,29.5051,29.4429,29.4429,10500.0
2013-02-21 10:40:00,33.17,33.2,33.15,33.16,12100.0,29.4518,29.4784,29.434,29.4429,12100.0
2013-02-21 10:50:00,33.16,33.16,33.03,33.05,13300.0,29.4429,29.4429,29.3275,29.3452,13300.0
2013-02-21 11:00:00,33.08,33.2,33.08,33.18,12200.0,29.3719,29.4784,29.3719,29.4607,12200.0
2013-02-21 11:10:00,33.19,33.2,33.14,33.14,13800.0,29.4695,29.4784,29.4251,29.4251,13800.0
2013-02-21 11:20:00,33.14,33.16,33.13,33.15,8400.0,29.4251,29.4429,29.4163,29.434,8400.0
2013-02-21 11:30:00,33.15,33.16,33.13,33.13,12800.0,29.434,29.4429,29.4163,29.4163,12800.0
2013-02-21 11:40:00,33.13,33.13,33.08,33.09,11400.0,29.4163,29.4163,29.3719,29.3807,11400.0
2013-02-21 11:50:00,33.11,33.16,33.09,33.09,7900.0,29.3985,29.4429,29.3807,29.3807,7900.0
2013-02-21 12:00:00,33.09,33.09,33.03,33.08,5700.0,29.3807,29.3807,29.3275,29.3719,5700.0
2013-02-21 12:10:00,33.07,33.09,33.03,33.04,10300.0,29.363,29.3807,29.3275,29.3364,10300.0
2013-02-21 12:20:00,33.05,33.14,33.05,33.14,5700.0,29.3452,29.4251,29.3452,29.4251,5700.0
2013-02-21 12:30:00,33.14,33.14,33.07,33.09,8300.0,29.4251,29.4251,29.363,29.3807,8300.0
2013-02-21 12:40:00,33.11,33.11,33.07,33.09,5100.0,29.3985,29.3985,29.363,29.3807,5100.0
2013-02-21 12:50:00,33.1,33.11,33.05,33.09,11200.0,29.3896,29.3985,29.3452,29.3807,11200.0
2013-02-21 13:00:00,33.1,33.11,33.08,33.1,10700.0,29.3896,29.3985,29.3719,29.3896,10700.0
2013-02-21 13:10:00,33.1,33.11,33.05,33.06,6200.0,29.3896,29.3985,29.3452,29.3541,6200.0
2013-02-21 13:20:00,33.06,33.1,33.06,33.09,6200.0,29.3541,29.3896,29.3541,29.3807,6200.0
2013-02-21 13:30:00,33.09,33.1,33.07,33.09,7900.0,29.3807,29.3896,29.363,29.3807,7900.0
2013-02-21 13:40:00,33.09,33.1,33.02,33.02,10500.0,29.3807,29.3896,29.3186,29.3186,10500.0
2013-02-21 13:50:00,33.02,33.07,33.0,33.07,7100.0,29.3186,29.363,29.3008,29.363,7100.0
2013-02-21 14:00:00,33.07,33.07,33.0,33.0,11600.0,29.363,29.363,29.3008,29.3008,11600.0
2013-02-21 14:10:00,32.99,33.01,32.98,33.01,5900.0,29.292,29.3097,29.2831,29.3097,5900.0
2013-02-21 14:20:00,33.0,33.01,32.95,33.0,9400.0,29.3008,29.3097,29.2564,29.3008,9400.0
2013-02-21 14:30:00,32.98,33.09,32.98,33.09,4300.0,29.2831,29.3807,29.2831,29.3807,4300.0
2013-02-21 14:40:00,33.1,33.1,33.03,33.06,8400.0,29.3896,29.3896,29.3275,29.3541,8400.0
2013-02-21 14:50:00,33.06,33.06,33.0,33.0,12200.0,29.3541,29.3541,29.3008,29.3008,12200.0
2013-02-21 15:00:00,33.01,33.06,32.99,33.04,13000.0,29.3097,29.3541,29.292,29.3364,13000.0
2013-02-21 15:10:00,33.05,33.07,32.99,33.01,18100.0,29.3452,29.363,29.292,29.3097,18100.0
2013-02-21 15:20:00,33.0,33.07,32.99,33.07,16500.0,29.3008,29.363,29.292,29.363,16500.0
2013-02-21 15:30:00,33.07,33.07,33.01,33.05,16600.0,29.363,29.363,29.3097,29.3452,16600.0
2013-02-21 15:40:00,33.06,33.06,32.98,33.0,23500.0,29.3541,29.3541,29.2831,29.3008,23500.0
2013-02-21 15:50:00,32.99,33.03,32.97,32.98,40700.0,29.292,29.3275,29.2742,29.2831,40700.0
2013-02-22 09:30:00,33.11,33.25,33.06,33.22,4600.0,29.3985,29.5228,29.3541,29.4962,4600.0
2013-02-22 09:40:00,33.22,33.23,33.1,33.11,11700.0,29.4962,29.5051,29.3896,29.3985,11700.0
2013-02-22 09:50:00,33.14,33.2,33.12,33.18,12800.0,29.4251,29.4784,29.4074,29.4607,12800.0
2013-02-22 10:00:00,33.18,33.23,33.09,33.17,14000.0,29.4607,29.5051,29.3807,29.4518,14000.0
2013-02-22 10:10:00,33.17,33.2,33.1,33.2,9700.0,29.4518,29.4784,29.3896,29.4784,9700.0
2013-02-22 10:20:00,33.2,33.23,33.19,33.23,3000.0,29.4784,29.5051,29.4695,29.5051,3000.0
2013-02-22 10:30:00,33.22,33.23,33.18,33.19,6200.0,29.4962,29.5051,29.4607,29.4695,6200.0
2013-02-22 10:40:00,33.2,33.23,33.18,33.21,9900.0,29.4784,29.5051,29.4607,29.4873,9900.0
2013-02-22 10:50:00,33.22,33.23,33.2,33.2,4300.0,29.4962,29.5051,29.4784,29.4784,4300.0
2013-02-22 11:00:00,33.22,33.23,33.21,33.22,4800.0,29.4962,29.5051,29.4873,29.4962,4800.0
2013-02-22 11:10:00,33.21,33.21,33.14,33.18,7000.0,29.4873,29.4873,29.4251,29.4607,7000.0
2013-02-22 11:20:00,33.16,33.23,33.16,33.2,9600.0,29.4429,29.5051,29.4429,29.4784,9600.0
2013-02-22 11:30:00,33.2,33.22,33.18,33.19,7700.0,29.4784,29.4962,29.4607,29.4695,7700.0
2013-02-22 11:40:00,33.19,33.25,33.19,33.23,6500.0,29.4695,29.5228,29.4695,29.5051,6500.0
2013-02-22 11:50:00,33.25,33.25,33.23,33.25,21900.0,29.5228,29.5228,29.5051,29.5228,21900.0
2013-02-22 12:00:00,33.24,33.25,33.2,33.2,20300.0,29.5139,29.5228,29.4784,29.4784,20300.0
2013-02-22 12:10:00,33.21,33.22,33.19,33.2,2300.0,29.4873,29.4962,29.4695,29.4784,2300.0
2013-02-22 12:20:00,33.22,33.22,33.19,33.2,6800.0,29.4962,29.4962,29.4695,29.4784,6800.0
2013-02-22 12:30:00,33.2,33.2,33.19,33.2,5400.0,29.4784,29.4784,29.4695,29.4784,5400.0
2013-02-22 12:40:00,33.2,33.22,33.17,33.18,12300.0,29.4784,29.4962,29.4518,29.4607,12300.0
2013-02-22 12:50:00,33.18,33.19,33.15,33.17,10400.0,29.4607,29.4695,29.434,29.4518,10400.0
2013-02-22 13:00:00,33.17,33.18,33.13,33.13,5000.0,29.4518,29.4607,29.4163,29.4163,5000.0
2013-02-22 13:10:00,33.13,33.13,33.11,33.11,4400.0,29.4163,29.4163,29.3985,29.3985,4400.0
2013-02-22 13:20:00,33.11,33.13,33.07,33.1,24000.0,29.3985,29.4163,29.363,29.3896,24000.0
2013-02-22 13:30:00,33.1,33.17,33.09,33.15,11300.0,29.3896,29.4518,29.3807,29.434,11300.0
2013-02-22 13:40:00,33.16,33.16,33.13,33.16,11300.0,29.4429,29.4429,29.4163,29.4429,11300.0
2013-02-22 13:50:00,33.16,33.17,33.14,33.17,6400.0,29.4429,29.4518,29.4251,29.4518,6400.0
2013-02-22 14:00:00,33.17,33.17,33.1,33.1,7200.0,29.4518,29.4518,29.3896,29.3896,7200.0
2013-02-22 14:10:00,33.1,33.1,33.07,33.08,7400.0,29.3896,29.3896,29.363,29.3719,7400.0
2013-02-22 14:20:00,33.08,33.09,33.06,33.07,7600.0,29.3719,29.3807,29.3541,29.363,7600.0
2013-02-22 14:30:00,33.09,33.1,33.06,33.1,8100.0,29.3807,29.3896,29.3541,29.3896,8100.0
2013-02-22 14:40:00,33.09,33.11,33.06,33.11,12100.0,29.3807,29.3985,29.3541,29.3985,12100.0
2013-02-22 14:50:00,33.11,33.16,33.11,33.16,12900.0,29.3985,29.4429,29.3985,29.4429,12900.0
2013-02-22 15:00:00,33.16,33.17,33.15,33.16,12600.0,29.4429,29.4518,29.434,29.4429,12600.0
2013-02-22 15:10:00,33.15,33.16,33.14,33.14,13800.0,29.434,29.4429,29.4251,29.4251,13800.0
2013-02-22 15:20:00,33.13,33.13,33.06,33.07,15900.0,29.4163,29.4163,29.3541,29.363,15900.0
2013-02-22 15:30:00,33.08,33.11,33.06,33.11,15100.0,29.3719,29.3985,29.3541,29.3985,15100.0
2013-02-22 15:40:00,33.1,33.12,33.07,33.07,14700.0,29.3896,29.4074,29.363,29.363,14700.0
2013-02-22 15:50:00,33.08,33.16,33.05,33.16,45800.0,29.3719,29.4429,29.3452,29.4429,45800.0
2013-02-25 09:30:00,33.25,33.67,33.25,33.65,90300.0,29.5228,29.8957,29.5228,29.878,90300.0
2013-02-25 09:40:00,33.63,33.73,33.6,33.67,5800.0,29.8602,29.949,29.8336,29.8957,5800.0
2013-02-25 09:50:00,33.67,33.67,33.61,33.63,9400.0,29.8957,29.8957,29.8425,29.8602,9400.0
2013-02-25 10:00:00,33.63,33.69,33.62,33.62,8200.0,29.8602,29.9135,29.8513,29.8513,8200.0
2013-02-25 10:10:00,33.62,33.62,33.6,33.61,3800.0,29.8513,29.8513,29.8336,29.8425,3800.0
2013-02-25 10:20:00,33.61,33.61,33.49,33.5,26600.0,29.8425,29.8425,29.7359,29.7448,26600.0
2013-02-25 10:30:00,33.48,33.72,33.43,33.71,52700.0,29.727,29.9401,29.6826,29.9312,52700.0
2013-02-25 10:40:00,33.7,33.77,33.64,33.64,43300.0,29.9224,29.9845,29.8691,29.8691,43300.0
2013-02-25 10:50:00,33.63,33.63,33.56,33.61,4700.0,29.8602,29.8602,29.7981,29.8425,4700.0
2013-02-25 11:00:00,33.6,33.61,33.5,33.5,356000.0,29.8336,29.8425,29.7448,29.7448,356000.0
2013-02-25 11:10:00,33.57,33.71,33.57,33.67,17700.0,29.8069,29.9312,29.8069,29.8957,17700.0
2013-02-25 11:20:00,33.67,33.68,33.64,33.66,5900.0,29.8957,29.9046,29.8691,29.8869,5900.0
2013-02-25 11:30:00,33.66,33.67,33.56,33.59,8300.0,29.8869,29.8957,29.7981,29.8247,8300.0
2013-02-25 11:40:00,33.58,33.58,33.53,33.53,4100.0,29.8158,29.8158,29.7714,29.7714,4100.0
2013-02-25 11:50:00,33.53,33.53,33.41,33.41,4400.0,29.7714,29.7714,29.6649,29.6649,4400.0
2013-02-25 12:00:00,33.42,33.51,33.42,33.49,4000.0,29.6738,29.7537,29.6738,29.7359,4000.0
2013-02-25 12:10:00,33.48,33.5,33.48,33.49,1400.0,29.727,29.7448,29.727,29.7359,1400.0
2013-02-25 12:20:00,33.49,33.5,33.39,33.44,9500.0,29.7359,29.7448,29.6471,29.6915,9500.0
2013-02-25 12:30:00,33.42,33.48,33.42,33.48,3000.0,29.6738,29.727,29.6738,29.727,3000.0
2013-02-25 12:40:00,33.49,33.56,33.46,33.56,3600.0,29.7359,29.7981,29.7093,29.7981,3600.0
2013-02-25 12:50:00,33.57,33.57,33.51,33.51,2300.0,29.8069,29.8069,29.7537,29.7537,2300.0
2013-02-25 13:00:00,33.5,33.5,33.4,33.4,6500.0,29.7448,29.7448,29.656,29.656,6500.0
2013-02-25 13:10:00,33.4,33.43,33.39,33.41,4800.0,29.656,29.6826,29.6471,29.6649,4800.0
2013-02-25 13:20:00,33.4,33.4,33.3,33.3,5200.0,29.656,29.656,29.5672,29.5672,5200.0
2013-02-25 13:30:00,33.3,33.32,33.25,33.28,5800.0,29.5672,29.585,29.5228,29.5494,5800.0
2013-02-25 13:40:00,33.28,33.28,33.19,33.19,5000.0,29.5494,29.5494,29.4695,29.4695,5000.0
2013-02-25 13:50:00,33.2,33.22,33.08,33.09,4500.0,29.4784,29.4962,29.3719,29.3807,4500.0
2013-02-25 14:00:00,33.08,33.23,33.08,33.22,7500.0,29.3719,29.5051,29.3719,29.4962,7500.0
2013-02-25 14:10:00,33.26,33.28,33.19,33.27,7300.0,29.5317,29.5494,29.4695,29.5406,7300.0
2013-02-25 14:20:00,33.27,33.29,33.26,33.27,2800.0,29.5406,29.5583,29.5317,29.5406,2800.0
2013-02-25 14:30:00,33.28,33.29,33.25,33.25,5200.0,29.5494,29.5583,29.5228,29.5228,5200.0
2013-02-25 14:40:00,33.25,33.25,33.18,33.18,2000.0,29.5228,29.5228,29.4607,29.4607,2000.0
2013-02-25 14:50:00,33.21,33.26,33.19,33.21,3400.0,29.4873,29.5317,29.4695,29.4873,3400.0
2013-02-25 15:00:00,33.23,33.24,33.2,33.21,3400.0,29.5051,29.5139,29.4784,29.4873,3400.0
2013-02-25 15:10:00,33.22,33.22,33.14,33.15,5400.0,29.4962,29.4962,29.4251,29.434,5400.0
2013-02-25 15:20:00,33.14,33.14,32.94,32.95,27200.0,29.4251,29.4251,29.2476,29.2564,27200.0
2013-02-25 15:30:00,32.97,33.02,32.96,32.98,19600.0,29.2742,29.3186,29.2653,29.2831,19600.0
2013-02-25 15:40:00,32.96,32.96,32.8,32.82,20100.0,29.2653,29.2653,29.1233,29.141,20100.0
2013-02-25 15:50:00,32.8,32.82,32.69,32.78,88900.0,29.1233,29.141,29.0256,29.1055,88900.0
2013-02-26 09:30:00,32.79,32.97,32.79,32.92,11100.0,29.1144,29.2742,29.1144,29.2298,11100.0
2013-02-26 09:40:00,32.92,33.02,32.85,32.88,59400.0,29.2298,29.3186,29.1677,29.1943,59400.0
2013-02-26 09:50:00,32.88,33.04,32.86,33.04,64700.0,29.1943,29.3364,29.1765,29.3364,64700.0
2013-02-26 10:00:00,33.04,33.06,32.91,32.91,31200.0,29.3364,29.3541,29.2209,29.2209,31200.0
2013-02-26 10:10:00,32.89,32.91,32.87,32.89,3200.0,29.2032,29.2209,29.1854,29.2032,3200.0
2013-02-26 10:20:00,32.89,32.89,32.76,32.78,4300.0,29.2032,29.2032,29.0877,29.1055,4300.0
2013-02-26 10:30:00,32.74,32.74,32.61,32.62,5800.0,29.07,29.07,28.9546,28.9634,5800.0
2013-02-26 10:40:00,32.6,32.63,32.52,32.62,18200.0,28.9457,28.9723,28.8746,28.9634,18200.0
2013-02-26 10:50:00,32.63,32.8,32.63,32.72,20000.0,28.9723,29.1233,28.9723,29.0522,20000.0
2013-02-26 11:00:00,32.7,32.74,32.69,32.74,10200.0,29.0345,29.07,29.0256,29.07,10200.0
2013-02-26 11:10:00,32.75,32.8,32.75,32.75,6800.0,29.0789,29.1233,29.0789,29.0789,6800.0
2013-02-26 11:20:00,32.74,32.75,32.68,32.75,6200.0,29.07,29.0789,29.0167,29.0789,6200.0
2013-02-26 11:30:00,32.76,32.79,32.74,32.74,3300.0,29.0877,29.1144,29.07,29.07,3300.0
2013-02-26 11:40:00,32.74,32.75,32.7,32.72,2100.0,29.07,29.0789,29.0345,29.0522,2100.0
2013-02-26 11:50:00,32.71,32.75,32.71,32.74,3200.0,29.0433,29.0789,29.0433,29.07,3200.0
2013-02-26 12:00:00,32.73,32.76,32.7,32.72,7800.0,29.0611,29.0877,29.0345,29.0522,7800.0
2013-02-26 12:10:00,32.72,32.72,32.68,32.69,2800.0,29.0522,29.0522,29.0167,29.0256,2800.0
2013-02-26 12:20:00,32.69,32.7,32.67,32.7,3300.0,29.0256,29.0345,29.0078,29.0345,3300.0
2013-02-26 12:30:00,32.7,32.71,32.66,32.67,21000.0,29.0345,29.0433,28.9989,29.0078,21000.0
2013-02-26 12:40:00,32.68,32.68,32.63,32.66,6900.0,29.0167,29.0167,28.9723,28.9989,6900.0
2013-02-26 12:50:00,32.67,32.8,32.66,32.8,37900.0,29.0078,29.1233,28.9989,29.1233,37900.0
2013-02-26 13:00:00,32.81,32.89,32.8,32.8,11900.0,29.1321,29.2032,29.1233,29.1233,11900.0
2013-02-26 13:10:00,32.81,32.81,32.65,32.65,15500.0,29.1321,29.1321,28.9901,28.9901,15500.0
2013-02-26 13:20:00,32.65,32.71,32.64,32.69,4100.0,28.9901,29.0433,28.9812,29.0256,4100.0
2013-02-26 13:30:00,32.69,32.71,32.63,32.66,6500.0,29.0256,29.0433,28.9723,28.9989,6500.0
2013-02-26 13:40:00,32.66,32.7,32.62,32.7,6300.0,28.9989,29.0345,28.9634,29.0345,6300.0
2013-02-26 13:50:00,32.69,32.72,32.67,32.7,9700.0,29.0256,29.0522,29.0078,29.0345,9700.0
2013-02-26 14:00:00,32.7,32.75,32.65,32.73,7300.0,29.0345,29.0789,28.9901,29.0611,7300.0
2013-02-26 14:10:00,32.73,32.74,32.67,32.7,8200.0,29.0611,29.07,29.0078,29.0345,8200.0
2013-02-26 14:20:00,32.71,32.77,32.69,32.75,13600.0,29.0433,29.0966,29.0256,29.0789,13600.0
2013-02-26 14:30:00,32.75,32.78,32.73,32.74,6800.0,29.0789,29.1055,29.0611,29.07,6800.0
2013-02-26 14:40:00,32.76,32.76,32.72,32.75,6400.0,29.0877,29.0877,29.0522,29.0789,6400.0
2013-02-26 14:50:00,32.75,32.76,32.71,32.73,11800.0,29.0789,29.0877,29.0433,29.0611,11800.0
2013-02-26 15:00:00,32.74,32.76,32.73,32.74,8700.0,29.07,29.0877,29.0611,29.07,8700.0
2013-02-26 15:10:00,32.75,32.75,32.67,32.69,13000.0,29.0789,29.0789,29.0078,29.0256,13000.0
2013-02-26 15:20:00,32.69,32.76,32.68,32.76,14800.0,29.0256,29.0877,29.0167,29.0877,14800.0
2013-02-26 15:30:00,32.77,32.77,32.7,32.75,32100.0,29.0966,29.0966,29.0345,29.0789,32100.0
2013-02-26 15:40:00,32.76,32.83,32.75,32.78,30400.0,29.0877,29.1499,29.0789,29.1055,30400.0
2013-02-26 15:50:00,32.77,32.8,32.7,32.78,51700.0,29.0966,29.1233,29.0345,29.1055,51700.0
2013-02-27 09:30:00,32.72,33.12,32.67,33.12,63200.0,29.0522,29.4074,29.0078,29.4074,63200.0
2013-02-27 09:40:00,33.14,33.27,33.14,33.15,3500.0,29.4251,29.5406,29.4251,29.434,3500.0
2013-02-27 09:50:00,33.18,33.2,33.08,33.13,10500.0,29.4607,29.4784,29.3719,29.4163,10500.0
2013-02-27 10:00:00,33.18,33.2,33.07,33.11,4000.0,29.4607,29.4784,29.363,29.3985,4000.0
2013-02-27 10:10:00,33.14,33.15,33.1,33.13,4700.0,29.4251,29.434,29.3896,29.4163,4700.0
2013-02-27 10:20:00,33.14,33.15,33.06,33.06,9500.0,29.4251,29.434,29.3541,29.3541,9500.0
2013-02-27 10:30:00,33.1,33.19,33.1,33.18,18400.0,29.3896,29.4695,29.3896,29.4607,18400.0
2013-02-27 10:40:00,33.14,33.15,33.1,33.1,10300.0,29.4251,29.434,29.3896,29.3896,10300.0
2013-02-27 10:50:00,33.08,33.09,33.03,33.04,4700.0,29.3719,29.3807,29.3275,29.3364,4700.0
2013-02-27 11:00:00,33.05,33.07,33.02,33.05,16800.0,29.3452,29.363,29.3186,29.3452,16800.0
2013-02-27 11:10:00,33.05,33.08,33.04,33.08,11200.0,29.3452,29.3719,29.3364,29.3719,11200.0
2013-02-27 11:20:00,33.09,33.29,33.09,33.29,10100.0,29.3807,29.5583,29.3807,29.5583,10100.0
2013-02-27 11:30:00,33.3,33.32,33.2,33.22,10300.0,29.5672,29.585,29.4784,29.4962,10300.0
2013-02-27 11:40:00,33.24,33.25,33.24,33.25,7000.0,29.5139,29.5228,29.5139,29.5228,7000.0
2013-02-27 11:50:00,33.25,33.25,33.23,33.25,7100.0,29.5228,29.5228,29.5051,29.5228,7100.0
2013-02-27 12:00:00,33.25,33.25,33.24,33.25,8400.0,29.5228,29.5228,29.5139,29.5228,8400.0
2013-02-27 12:10:00,33.25,33.26,33.25,33.26,3600.0,29.5228,29.5317,29.5228,29.5317,3600.0
2013-02-27 12:20:00,33.26,33.37,33.25,33.37,4600.0,29.5317,29.6294,29.5228,29.6294,4600.0
2013-02-27 12:30:00,33.38,33.46,33.38,33.42,4500.0,29.6382,29.7093,29.6382,29.6738,4500.0
2013-02-27 12:40:00,33.43,33.46,33.42,33.45,3100.0,29.6826,29.7093,29.6738,29.7004,3100.0
2013-02-27 12:50:00,33.44,33.49,33.42,33.46,3700.0,29.6915,29.7359,29.6738,29.7093,3700.0
2013-02-27 13:00:00,33.43,33.45,33.41,33.45,4200.0,29.6826,29.7004,29.6649,29.7004,4200.0
2013-02-27 13:10:00,33.46,33.51,33.45,33.51,15700.0,29.7093,29.7537,29.7004,29.7537,15700.0
2013-02-27 13:20:00,33.5,33.56,33.5,33.56,10100.0,29.7448,29.7981,29.7448,29.7981,10100.0
2013-02-27 13:30:00,33.56,33.58,33.52,33.52,7700.0,29.7981,29.8158,29.7625,29.7625,7700.0
2013-02-27 13:40:00,33.52,33.52,33.41,33.41,7100.0,29.7625,29.7625,29.6649,29.6649,7100.0
2013-02-27 13:50:00,33.41,33.41,33.38,33.38,4000.0,29.6649,29.6649,29.6382,29.6382,4000.0
2013-02-27 14:00:00,33.38,33.39,33.38,33.39,5100.0,29.6382,29.6471,29.6382,29.6471,5100.0
2013-02-27 14:10:00,33.39,33.46,33.39,33.4,26200.0,29.6471,29.7093,29.6471,29.656,26200.0
2013-02-27 14:20:00,33.4,33.4,33.33,33.37,33300.0,29.656,29.656,29.5938,29.6294,33300.0
2013-02-27 14:30:00,33.37,33.4,33.34,33.39,8900.0,29.6294,29.656,29.6027,29.6471,8900.0
2013-02-27 14:40:00,33.4,33.41,33.39,33.39,21900.0,29.656,29.6649,29.6471,29.6471,21900.0
2013-02-27 14:50:00,33.4,33.46,33.39,33.43,10300.0,29.656,29.7093,29.6471,29.6826,10300.0
2013-02-27 15:00:00,33.43,33.43,33.37,33.42,8500.0,29.6826,29.6826,29.6294,29.6738,8500.0
2013-02-27 15:10:00,33.42,33.44,33.42,33.44,7800.0,29.6738,29.6915,29.6738,29.6915,7800.0
2013-02-27 15:20:00,33.44,33.47,33.42,33.44,13400.0,29.6915,29.7182,29.6738,29.6915,13400.0
2013-02-27 15:30:00,33.44,33.51,33.42,33.5,9100.0,29.6915,29.7537,29.6738,29.7448,9100.0
2013-02-27 15:40:00,33.5,33.5,33.43,33.43,22900.0,29.7448,29.7448,29.6826,29.6826,22900.0
2013-02-27 15:50:00,33.45,33.46,33.39,33.41,52300.0,29.7004,29.7093,29.6471,29.6649,52300.0
2013-02-28 09:30:00,33.44,33.47,33.39,33.39,1700.0,29.6915,29.7182,29.6471,29.6471,1700.0
2013-02-28 09:40:00,33.46,33.47,33.45,33.45,900.0,29.7093,29.7182,29.7004,29.7004,900.0
2013-02-28 09:50:00,33.45,33.46,33.4,33.44,3100.0,29.7004,29.7093,29.656,29.6915,3100.0
2013-02-28 10:00:00,33.43,33.44,33.34,33.39,5800.0,29.6826,29.6915,29.6027,29.6471,5800.0
2013-02-28 10:10:00,33.36,33.37,33.3,33.31,5800.0,29.6205,29.6294,29.5672,29.5761,5800.0
2013-02-28 10:20:00,33.32,33.35,33.27,33.31,108500.0,29.585,29.6116,29.5406,29.5761,108500.0
2013-02-28 10:30:00,33.25,33.36,33.2,33.35,21600.0,29.5228,29.6205,29.4784,29.6116,21600.0
2013-02-28 10:40:00,33.35,33.35,33.25,33.25,4900.0,29.6116,29.6116,29.5228,29.5228,4900.0
2013-02-28 10:50:00,33.22,33.24,33.22,33.24,300.0,29.4962,29.5139,29.4962,29.5139,300.0
2013-02-28 11:00:00,33.24,33.35,33.23,33.35,2400.0,29.5139,29.6116,29.5051,29.6116,2400.0
2013-02-28 11:10:00,33.35,33.36,33.31,33.33,2100.0,29.6116,29.6205,29.5761,29.5938,2100.0
2013-02-28 11:20:00,33.33,33.36,33.33,33.34,6200.0,29.5938,29.6205,29.5938,29.6027,6200.0
2013-02-28 11:30:00,33.35,33.35,33.28,33.3,3000.0,29.6116,29.6116,29.5494,29.5672,3000.0
2013-02-28 11:40:00,33.27,33.35,33.25,33.35,7500.0,29.5406,29.6116,29.5228,29.6116,7500.0
2013-02-28 11:50:00,33.35,33.36,33.27,33.29,7100.0,29.6116,29.6205,29.5406,29.5583,7100.0
2013-02-28 12:00:00,33.29,33.29,33.26,33.28,3900.0,29.5583,29.5583,29.5317,29.5494,3900.0
2013-02-28 12:10:00,33.28,33.28,33.26,33.27,5800.0,29.5494,29.5494,29.5317,29.5406,5800.0
2013-02-28 12:20:00,33.27,33.29,33.25,33.25,7000.0,29.5406,29.5583,29.5228,29.5228,7000.0
2013-02-28 12:30:00,33.25,33.27,33.24,33.25,7200.0,29.5228,29.5406,29.5139,29.5228,7200.0
2013-02-28 12:40:00,33.26,33.3,33.26,33.3,2800.0,29.5317,29.5672,29.5317,29.5672,2800.0
2013-02-28 12:50:00,33.27,33.3,33.27,33.27,1100.0,29.5406,29.5672,29.5406,29.5406,1100.0
2013-02-28 13:00:00,33.29,33.3,33.24,33.25,8300.0,29.5583,29.5672,29.5139,29.5228,8300.0
2013-02-28 13:10:00,33.25,33.27,33.25,33.25,10200.0,29.5228,29.5406,29.5228,29.5228,10200.0
2013-02-28 13:20:00,33.26,33.47,33.24,33.47,17500.0,29.5317,29.7182,29.5139,29.7182,17500.0
2013-02-28 13:30:00,33.47,33.48,33.45,33.47,8400.0,29.7182,29.727,29.7004,29.7182,8400.0
2013-02-28 13:40:00,33.47,33.57,33.47,33.48,26700.0,29.7182,29.8069,29.7182,29.727,26700.0
2013-02-28 13:50:00,33.46,33.46,33.45,33.45,1100.0,29.7093,29.7093,29.7004,29.7004,1100.0
2013-02-28 14:00:00,33.46,33.5,33.46,33.5,1100.0,29.7093,29.7448,29.7093,29.7448,1100.0
2013-02-28 14:10:00,33.5,33.5,33.48,33.48,1800.0,29.7448,29.7448,29.727,29.727,1800.0
2013-02-28 14:20:00,33.49,33.51,33.49,33.5,8800.0,29.7359,29.7537,29.7359,29.7448,8800.0
2013-02-28 14:30:00,33.5,33.51,33.48,33.5,6900.0,29.7448,29.7537,29.727,29.7448,6900.0
2013-02-28 14:40:00,33.49,33.51,33.47,33.5,9100.0,29.7359,29.7537,29.7182,29.7448,9100.0
2013-02-28 14:50:00,33.48,33.48,33.41,33.42,15400.0,29.727,29.727,29.6649,29.6738,15400.0
2013-02-28 15:00:00,33.42,33.43,33.39,33.39,11100.0,29.6738,29.6826,29.6471,29.6471,11100.0
2013-02-28 15:10:00,33.39,33.42,33.3,33.32,21900.0,29.6471,29.6738,29.5672,29.585,21900.0
2013-02-28 15:20:00,33.32,33.32,33.26,33.29,17000.0,29.585,29.585,29.5317,29.5583,17000.0
2013-02-28 15:30:00,33.29,33.36,33.29,33.33,15300.0,29.5583,29.6205,29.5583,29.5938,15300.0
2013-02-28 15:40:00,33.34,33.34,33.23,33.24,43100.0,29.6027,29.6027,29.5051,29.5139,43100.0
2013-02-28 15:50:00,33.25,33.25,33.12,33.16,86300.0,29.5228,29.5228,29.4074,29.4429,86300.0
2013-03-01 09:30:00,32.93,33.05,32.73,32.73,14800.0,29.2387,29.3452,29.0611,29.0611,14800.0
2013-03-01 09:40:00,32.7,32.7,32.54,32.57,10700.0,29.0345,29.0345,28.8924,28.919,10700.0
2013-03-01 09:50:00,32.61,32.82,32.56,32.61,21400.0,28.9546,29.141,28.9102,28.9546,21400.0
2013-03-01 10:00:00,32.65,32.8,32.63,32.77,12600.0,28.9901,29.1233,28.9723,29.0966,12600.0
2013-03-01 10:10:00,32.77,32.84,32.64,32.68,22700.0,29.0966,29.1588,28.9812,29.0167,22700.0
2013-03-01 10:20:00,32.65,32.72,32.54,32.7,16700.0,28.9901,29.0522,28.8924,29.0345,16700.0
2013-03-01 10:30:00,32.7,32.76,32.64,32.64,11900.0,29.0345,29.0877,28.9812,28.9812,11900.0
2013-03-01 10:40:00,32.65,32.75,32.58,32.69,14400.0,28.9901,29.0789,28.9279,29.0256,14400.0
2013-03-01 10:50:00,32.65,32.74,32.65,32.68,9300.0,28.9901,29.07,28.9901,29.0167,9300.0
2013-03-01 11:00:00,32.7,32.76,32.69,32.71,16300.0,29.0345,29.0877,29.0256,29.0433,16300.0
2013-03-01 11:10:00,32.7,32.7,32.52,32.53,10700.0,29.0345,29.0345,28.8746,28.8835,10700.0
2013-03-01 11:20:00,32.53,32.72,32.52,32.68,16000.0,28.8835,29.0522,28.8746,29.0167,16000.0
2013-03-01 11:30:00,32.68,32.71,32.65,32.66,9900.0,29.0167,29.0433,28.9901,28.9989,9900.0
2013-03-01 11:40:00,32.65,32.65,32.52,32.52,14400.0,28.9901,28.9901,28.8746,28.8746,14400.0
2013-03-01 11:50:00,32.54,32.66,32.54,32.65,10300.0,28.8924,28.9989,28.8924,28.9901,10300.0
2013-03-01 12:00:00,32.66,32.75,32.66,32.75,9900.0,28.9989,29.0789,28.9989,29.0789,9900.0
2013-03-01 12:10:00,32.75,32.88,32.75,32.87,17400.0,29.0789,29.1943,29.0789,29.1854,17400.0
2013-03-01 12:20:00,32.87,32.88,32.83,32.88,7000.0,29.1854,29.1943,29.1499,29.1943,7000.0
2013-03-01 12:30:00,32.88,32.94,32.87,32.88,12900.0,29.1943,29.2476,29.1854,29.1943,12900.0
2013-03-01 12:40:00,32.88,32.88,32.8,32.84,6000.0,29.1943,29.1943,29.1233,29.1588,6000.0
2013-03-01 12:50:00,32.84,32.91,32.82,32.88,8400.0,29.1588,29.2209,29.141,29.1943,8400.0
2013-03-01 13:00:00,32.88,32.9,32.81,32.83,7100.0,29.1943,29.212,29.1321,29.1499,7100.0
2013-03-01 13:10:00,32.83,32.9,32.82,32.84,6000.0,29.1499,29.212,29.141,29.1588,6000.0
2013-03-01 13:20:00,32.86,32.92,32.86,32.92,4500.0,29.1765,29.2298,29.1765,29.2298,4500.0
2013-03-01 13:30:00,32.92,32.93,32.85,32.87,8500.0,29.2298,29.2387,29.1677,29.1854,8500.0
2013-03-01 13:40:00,32.9,32.92,32.86,32.87,5000.0,29.212,29.2298,29.1765,29.1854,5000.0
2013-03-01 13:50:00,32.87,32.87,32.8,32.83,5500.0,29.1854,29.1854,29.1233,29.1499,5500.0
2013-03-01 14:00:00,32.85,33.01,32.85,32.98,10100.0,29.1677,29.3097,29.1677,29.2831,10100.0
2013-03-01 14:10:00,32.97,33.07,32.96,33.07,5000.0,29.2742,29.363,29.2653,29.363,5000.0
2013-03-01 14:20:00,33.07,33.09,33.04,33.06,6800.0,29.363,29.3807,29.3364,29.3541,6800.0
2013-03-01 14:30:00,33.06,33.06,32.96,32.98,5900.0,29.3541,29.3541,29.2653,29.2831,5900.0
2013-03-01 14:40:00,32.98,33.02,32.91,32.91,6900.0,29.2831,29.3186,29.2209,29.2209,6900.0
2013-03-01 14:50:00,32.9,32.91,32.81,32.83,18200.0,29.212,29.2209,29.1321,29.1499,18200.0
2013-03-01 15:00:00,32.84,32.86,32.8,32.81,26900.0,29.1588,29.1765,29.1233,29.1321,26900.0
2013-03-01 15:10:00,32.81,32.91,32.78,32.85,36800.0,29.1321,29.2209,29.1055,29.1677,36800.0
2013-03-01 15:20:00,32.86,32.92,32.81,32.9,15600.0,29.1765,29.2298,29.1321,29.212,15600.0
2013-03-01 15:30:00,32.9,32.94,32.9,32.93,16800.0,29.212,29.2476,29.212,29.2387,16800.0
2013-03-01 15:40:00,32.93,33.03,32.91,33.03,25000.0,29.2387,29.3275,29.2209,29.3275,25000.0
2013-03-01 15:50:00,33.04,33.09,32.91,33.0,116800.0,29.3364,29.3807,29.2209,29.3008,116800.0
2013-03-04 09:30:00,33.0,33.02,32.91,32.94,5800.0,29.3008,29.3186,29.2209,29.2476,5800.0
2013-03-04 09:40:00,33.0,33.12,32.99,32.99,8800.0,29.3008,29.4074,29.292,29.292,8800.0
2013-03-04 09:50:00,32.98,33.04,32.92,33.04,26900.0,29.2831,29.3364,29.2298,29.3364,26900.0
2013-03-04 10:00:00,33.04,33.1,33.04,33.1,3800.0,29.3364,29.3896,29.3364,29.3896,3800.0
2013-03-04 10:10:00,33.08,33.08,32.94,32.98,2700.0,29.3719,29.3719,29.2476,29.2831,2700.0
2013-03-04 10:20:00,32.97,33.0,32.95,33.0,600.0,29.2742,29.3008,29.2564,29.3008,600.0
2013-03-04 10:30:00,33.05,33.08,32.91,32.98,22300.0,29.3452,29.3719,29.2209,29.2831,22300.0
2013-03-04 10:40:00,33.0,33.14,32.99,33.08,16100.0,29.3008,29.4251,29.292,29.3719,16100.0
2013-03-04 10:50:00,33.09,33.1,33.01,33.04,3300.0,29.3807,29.3896,29.3097,29.3364,3300.0
2013-03-04 11:00:00,33.04,33.1,33.0,33.06,32400.0,29.3364,29.3896,29.3008,29.3541,32400.0
2013-03-04 11:10:00,33.07,33.19,33.07,33.14,8100.0,29.363,29.4695,29.363,29.4251,8100.0
2013-03-04 11:20:00,33.14,33.14,33.05,33.07,7700.0,29.4251,29.4251,29.3452,29.363,7700.0
2013-03-04 11:30:00,33.07,33.1,33.05,33.07,3600.0,29.363,29.3896,29.3452,29.363,3600.0
2013-03-04 11:40:00,33.06,33.06,32.98,32.99,5600.0,29.3541,29.3541,29.2831,29.292,5600.0
2013-03-04 11:50:00,32.99,33.02,32.98,33.02,4500.0,29.292,29.3186,29.2831,29.3186,4500.0
2013-03-04 12:00:00,33.03,33.03,32.94,32.94,3100.0,29.3275,29.3275,29.2476,29.2476,3100.0
2013-03-04 12:10:00,32.93,32.93,32.85,32.86,5800.0,29.2387,29.2387,29.1677,29.1765,5800.0
2013-03-04 12:20:00,32.87,32.87,32.77,32.81,5500.0,29.1854,29.1854,29.0966,29.1321,5500.0
2013-03-04 12:30:00,32.81,32.82,32.73,32.79,4900.0,29.1321,29.141,29.0611,29.1144,4900.0
2013-03-04 12:40:00,32.8,32.81,32.79,32.8,7000.0,29.1233,29.1321,29.1144,29.1233,7000.0
2013-03-04 12:50:00,32.82,32.82,32.79,32.81,2800.0,29.141,29.141,29.1144,29.1321,2800.0
2013-03-04 13:00:00,32.79,32.8,32.77,32.8,3100.0,29.1144,29.1233,29.0966,29.1233,3100.0
2013-03-04 13:10:00,32.79,32.85,32.79,32.85,1600.0,29.1144,29.1677,29.1144,29.1677,1600.0
2013-03-04 13:20:00,32.86,32.96,32.86,32.96,2400.0,29.1765,29.2653,29.1765,29.2653,2400.0
2013-03-04 13:30:00,32.96,32.98,32.95,32.97,2100.0,29.2653,29.2831,29.2564,29.2742,2100.0
2013-03-04 13:40:00,32.98,33.0,32.97,32.98,6000.0,29.2831,29.3008,29.2742,29.2831,6000.0
2013-03-04 13:50:00,32.97,33.0,32.94,32.96,2600.0,29.2742,29.3008,29.2476,29.2653,2600.0
2013-03-04 14:00:00,32.96,32.97,32.94,32.95,2100.0,29.2653,29.2742,29.2476,29.2564,2100.0
2013-03-04 14:10:00,32.95,32.95,32.89,32.91,4500.0,29.2564,29.2564,29.2032,29.2209,4500.0
2013-03-04 14:20:00,32.92,33.0,32.91,33.0,4400.0,29.2298,29.3008,29.2209,29.3008,4400.0
2013-03-04 14:30:00,32.99,33.0,32.94,32.97,3100.0,29.292,29.3008,29.2476,29.2742,3100.0
2013-03-04 14:40:00,32.98,33.03,32.98,33.03,2700.0,29.2831,29.3275,29.2831,29.3275,2700.0
2013-03-04 14:50:00,33.03,33.05,33.0,33.01,11900.0,29.3275,29.3452,29.3008,29.3097,11900.0
2013-03-04 15:00:00,33.01,33.04,33.0,33.01,8000.0,29.3097,29.3364,29.3008,29.3097,8000.0
2013-03-04 15:10:00,33.0,33.03,32.97,33.02,7400.0,29.3008,29.3275,29.2742,29.3186,7400.0
2013-03-04 15:20:00,33.02,33.04,32.97,32.97,10400.0,29.3186,29.3364,29.2742,29.2742,10400.0
2013-03-04 15:30:00,32.99,33.0,32.96,32.97,9900.0,29.292,29.3008,29.2653,29.2742,9900.0
2013-03-04 15:40:00,32.97,32.97,32.9,32.91,26100.0,29.2742,29.2742,29.212,29.2209,26100.0
2013-03-04 15:50:00,32.91,32.95,32.86,32.89,71400.0,29.2209,29.2564,29.1765,29.2032,71400.0
2013-03-05 09:30:00,33.03,33.77,32.94,33.71,15500.0,29.3275,29.9845,29.2476,29.9312,15500.0
2013-03-05 09:40:00,33.78,33.78,33.37,33.45,15100.0,29.9934,29.9934,29.6294,29.7004,15100.0
2013-03-05 09:50:00,33.48,33.53,33.4,33.41,10100.0,29.727,29.7714,29.656,29.6649,10100.0
2013-03-05 10:00:00,33.45,33.49,33.4,33.41,6600.0,29.7004,29.7359,29.656,29.6649,6600.0
2013-03-05 10:10:00,33.41,33.44,33.37,33.44,6600.0,29.6649,29.6915,29.6294,29.6915,6600.0
2013-03-05 10:20:00,33.44,33.51,33.44,33.51,3900.0,29.6915,29.7537,29.6915,29.7537,3900.0
2013-03-05 10:30:00,33.5,33.6,33.5,33.59,4300.0,29.7448,29.8336,29.7448,29.8247,4300.0
2013-03-05 10:40:00,33.59,33.6,33.55,33.56,7900.0,29.8247,29.8336,29.7892,29.7981,7900.0
2013-03-05 10:50:00,33.59,33.59,33.53,33.54,3900.0,29.8247,29.8247,29.7714,29.7803,3900.0
2013-03-05 11:00:00,33.54,33.54,33.45,33.53,5700.0,29.7803,29.7803,29.7004,29.7714,5700.0
2013-03-05 11:10:00,33.55,33.6,33.55,33.57,2900.0,29.7892,29.8336,29.7892,29.8069,2900.0
2013-03-05 11:20:00,33.57,33.57,33.47,33.48,15200.0,29.8069,29.8069,29.7182,29.727,15200.0
2013-03-05 11:30:00,33.47,33.5,33.45,33.46,2800.0,29.7182,29.7448,29.7004,29.7093,2800.0
2013-03-05 11:40:00,33.47,33.48,33.44,33.44,2900.0,29.7182,29.727,29.6915,29.6915,2900.0
2013-03-05 11:50:00,33.47,33.48,33.42,33.42,3600.0,29.7182,29.727,29.6738,29.6738,3600.0
2013-03-05 12:00:00,33.43,33.44,33.4,33.4,3900.0,29.6826,29.6915,29.656,29.656,3900.0
2013-03-05 12:10:00,33.4,33.4,33.3,33.31,8700.0,29.656,29.656,29.5672,29.5761,8700.0
2013-03-05 12:20:00,33.32,33.33,33.22,33.22,9100.0,29.585,29.5938,29.4962,29.4962,9100.0
2013-03-05 12:30:00,33.25,33.27,33.22,33.25,4000.0,29.5228,29.5406,29.4962,29.5228,4000.0
2013-03-05 12:40:00,33.26,33.33,33.23,33.33,4400.0,29.5317,29.5938,29.5051,29.5938,4400.0
2013-03-05 12:50:00,33.37,33.37,33.35,33.36,1000.0,29.6294,29.6294,29.6116,29.6205,1000.0
2013-03-05 13:00:00,33.38,33.4,33.38,33.39,3100.0,29.6382,29.656,29.6382,29.6471,3100.0
2013-03-05 13:10:00,33.4,33.41,33.39,33.39,7400.0,29.656,29.6649,29.6471,29.6471,7400.0
2013-03-05 13:20:00,33.4,33.42,33.38,33.39,6300.0,29.656,29.6738,29.6382,29.6471,6300.0
2013-03-05 13:30:00,33.4,33.42,33.35,33.35,7700.0,29.656,29.6738,29.6116,29.6116,7700.0
2013-03-05 13:40:00,33.35,33.36,33.3,33.3,4100.0,29.6116,29.6205,29.5672,29.5672,4100.0
2013-03-05 13:50:00,33.32,33.32,33.27,33.28,9400.0,29.585,29.585,29.5406,29.5494,9400.0
2013-03-05 14:00:00,33.29,33.33,33.29,33.33,2900.0,29.5583,29.5938,29.5583,29.5938,2900.0
2013-03-05 14:10:00,33.33,33.36,33.33,33.33,3900.0,29.5938,29.6205,29.5938,29.5938,3900.0
2013-03-05 14:20:00,33.35,33.36,33.22,33.22,8100.0,29.6116,29.6205,29.4962,29.4962,8100.0
2013-03-05 14:30:00,33.2,33.22,33.17,33.18,7200.0,29.4784,29.4962,29.4518,29.4607,7200.0
2013-03-05 14:40:00,33.18,33.19,33.15,33.16,9900.0,29.4607,29.4695,29.434,29.4429,9900.0
2013-03-05 14:50:00,33.16,33.16,33.11,33.12,11900.0,29.4429,29.4429,29.3985,29.4074,11900.0
2013-03-05 15:00:00,33.13,33.23,33.13,33.22,14400.0,29.4163,29.5051,29.4163,29.4962,14400.0
2013-03-05 15:10:00,33.22,33.29,33.19,33.28,11400.0,29.4962,29.5583,29.4695,29.5494,11400.0
2013-03-05 15:20:00,33.28,33.34,33.26,33.33,16700.0,29.5494,29.6027,29.5317,29.5938,16700.0
2013-03-05 15:30:00,33.33,33.33,33.26,33.26,11300.0,29.5938,29.5938,29.5317,29.5317,11300.0
2013-03-05 15:40:00,33.27,33.3,33.21,33.21,23500.0,29.5406,29.5672,29.4873,29.4873,23500.0
2013-03-05 15:50:00,33.22,33.25,33.18,33.23,50400.0,29.4962,29.5228,29.4607,29.5051,50400.0
2013-03-06 09:30:00,33.4,33.71,33.4,33.68,10400.0,29.656,29.9312,29.656,29.9046,10400.0
2013-03-06 09:40:00,33.65,33.72,33.62,33.62,8200.0,29.878,29.9401,29.8513,29.8513,8200.0
2013-03-06 09:50:00,33.61,33.62,33.54,33.54,3300.0,29.8425,29.8513,29.7803,29.7803,3300.0
2013-03-06 10:00:00,33.54,33.65,33.54,33.56,4200.0,29.7803,29.878,29.7803,29.7981,4200.0
2013-03-06 10:10:00,33.54,33.58,33.54,33.56,5300.0,29.7803,29.8158,29.7803,29.7981,5300.0
2013-03-06 10:20:00,33.55,33.55,33.5,33.5,7300.0,29.7892,29.7892,29.7448,29.7448,7300.0
2013-03-06 10:30:00,33.48,33.48,33.41,33.41,10600.0,29.727,29.727,29.6649,29.6649,10600.0
2013-03-06 10:40:00,33.4,33.45,33.37,33.37,3300.0,29.656,29.7004,29.6294,29.6294,3300.0
2013-03-06 10:50:00,33.37,33.37,33.3,33.3,1800.0,29.6294,29.6294,29.5672,29.5672,1800.0
2013-03-06 11:00:00,33.26,33.29,33.25,33.26,3700.0,29.5317,29.5583,29.5228,29.5317,3700.0
2013-03-06 11:10:00,33.27,33.38,33.27,33.38,1500.0,29.5406,29.6382,29.5406,29.6382,1500.0
2013-03-06 11:20:00,33.38,33.42,33.34,33.34,2400.0,29.6382,29.6738,29.6027,29.6027,2400.0
2013-03-06 11:30:00,33.34,33.43,33.33,33.41,1300.0,29.6027,29.6826,29.5938,29.6649,1300.0
2013-03-06 11:40:00,33.43,33.47,33.41,33.47,1500.0,29.6826,29.7182,29.6649,29.7182,1500.0
2013-03-06 11:50:00,33.47,33.47,33.4,33.41,2400.0,29.7182,29.7182,29.656,29.6649,2400.0
2013-03-06 12:00:00,33.41,33.41,33.39,33.4,900.0,29.6649,29.6649,29.6471,29.656,900.0
2013-03-06 12:10:00,33.4,33.43,33.39,33.42,500.0,29.656,29.6826,29.6471,29.6738,500.0
2013-03-06 12:20:00,33.42,33.44,33.41,33.43,1000.0,29.6738,29.6915,29.6649,29.6826,1000.0
2013-03-06 12:30:00,33.42,33.5,33.42,33.5,1900.0,29.6738,29.7448,29.6738,29.7448,1900.0
2013-03-06 12:40:00,33.5,33.53,33.48,33.5,1600.0,29.7448,29.7714,29.727,29.7448,1600.0
2013-03-06 12:50:00,33.54,33.54,33.51,33.51,1000.0,29.7803,29.7803,29.7537,29.7537,1000.0
2013-03-06 13:00:00,33.49,33.51,33.49,33.51,500.0,29.7359,29.7537,29.7359,29.7537,500.0
2013-03-06 13:10:00,33.52,33.56,33.48,33.5,5500.0,29.7625,29.7981,29.727,29.7448,5500.0
2013-03-06 13:20:00,33.48,33.5,33.43,33.43,2300.0,29.727,29.7448,29.6826,29.6826,2300.0
2013-03-06 13:30:00,33.43,33.44,33.43,33.44,4200.0,29.6826,29.6915,29.6826,29.6915,4200.0
2013-03-06 13:40:00,33.44,33.46,33.4,33.44,6900.0,29.6915,29.7093,29.656,29.6915,6900.0
2013-03-06 13:50:00,33.44,33.49,33.42,33.49,2200.0,29.6915,29.7359,29.6738,29.7359,2200.0
2013-03-06 14:00:00,33.49,33.49,33.47,33.49,2500.0,29.7359,29.7359,29.7182,29.7359,2500.0
2013-03-06 14:10:00,33.48,33.51,33.47,33.49,3600.0,29.727,29.7537,29.7182,29.7359,3600.0
2013-03-06 14:20:00,33.49,33.49,33.47,33.48,1900.0,29.7359,29.7359,29.7182,29.727,1900.0
2013-03-06 14:30:00,33.49,33.49,33.47,33.49,6800.0,29.7359,29.7359,29.7182,29.7359,6800.0
2013-03-06 14:40:00,33.48,33.51,33.47,33.51,3000.0,29.727,29.7537,29.7182,29.7537,3000.0
2013-03-06 14:50:00,33.5,33.51,33.46,33.48,7900.0,29.7448,29.7537,29.7093,29.727,7900.0
2013-03-06 15:00:00,33.47,33.5,33.44,33.44,5600.0,29.7182,29.7448,29.6915,29.6915,5600.0
2013-03-06 15:10:00,33.45,33.48,33.43,33.47,3700.0,29.7004,29.727,29.6826,29.7182,3700.0
2013-03-06 15:20:00,33.46,33.48,33.45,33.47,2900.0,29.7093,29.727,29.7004,29.7182,2900.0
2013-03-06 15:30:00,33.46,33.47,33.39,33.4,6100.0,29.7093,29.7182,29.6471,29.656,6100.0
2013-03-06 15:40:00,33.39,33.43,33.38,33.43,7600.0,29.6471,29.6826,29.6382,29.6826,7600.0
2013-03-06 15:50:00,33.43,33.43,33.4,33.41,26800.0,29.6826,29.6826,29.656,29.6649,26800.0
2013-03-07 09:30:00,33.47,33.53,33.4,33.46,5100.0,29.7182,29.7714,29.656,29.7093,5100.0
2013-03-07 09:40:00,33.46,33.47,33.38,33.47,2100.0,29.7093,29.7182,29.6382,29.7182,2100.0
2013-03-07 09:50:00,33.45,33.57,33.41,33.57,2800.0,29.7004,29.8069,29.6649,29.8069,2800.0
2013-03-07 10:00:00,33.58,33.6,33.46,33.47,3400.0,29.8158,29.8336,29.7093,29.7182,3400.0
2013-03-07 10:10:00,33.48,33.51,33.39,33.4,5900.0,29.727,29.7537,29.6471,29.656,5900.0
2013-03-07 10:20:00,33.38,33.38,33.25,33.27,6100.0,29.6382,29.6382,29.5228,29.5406,6100.0
2013-03-07 10:30:00,33.31,33.46,33.31,33.42,5600.0,29.5761,29.7093,29.5761,29.6738,5600.0
2013-03-07 10:40:00,33.39,33.47,33.39,33.47,1900.0,29.6471,29.7182,29.6471,29.7182,1900.0
2013-03-07 10:50:00,33.48,33.48,33.45,33.45,1300.0,29.727,29.727,29.7004,29.7004,1300.0
2013-03-07 11:00:00,33.46,33.48,33.44,33.48,8000.0,29.7093,29.727,29.6915,29.727,8000.0
2013-03-07 11:10:00,33.48,33.53,33.36,33.37,27700.0,29.727,29.7714,29.6205,29.6294,27700.0
2013-03-07 11:20:00,33.36,33.36,33.31,33.31,1500.0,29.6205,29.6205,29.5761,29.5761,1500.0
2013-03-07 11:30:00,33.32,33.33,33.3,33.3,3500.0,29.585,29.5938,29.5672,29.5672,3500.0
2013-03-07 11:40:00,33.29,33.29,33.24,33.24,2600.0,29.5583,29.5583,29.5139,29.5139,2600.0
2013-03-07 11:50:00,33.24,33.27,33.22,33.22,3200.0,29.5139,29.5406,29.4962,29.4962,3200.0
2013-03-07 12:00:00,33.22,33.22,33.19,33.2,1700.0,29.4962,29.4962,29.4695,29.4784,1700.0
2013-03-07 12:10:00,33.24,33.28,33.23,33.28,2100.0,29.5139,29.5494,29.5051,29.5494,2100.0
2013-03-07 12:20:00,33.27,33.4,33.27,33.39,2700.0,29.5406,29.656,29.5406,29.6471,2700.0
2013-03-07 12:30:00,33.37,33.38,33.37,33.37,1000.0,29.6294,29.6382,29.6294,29.6294,1000.0
2013-03-07 12:40:00,33.36,33.36,33.34,33.34,1000.0,29.6205,29.6205,29.6027,29.6027,1000.0
2013-03-07 12:50:00,33.35,33.4,33.35,33.38,2400.0,29.6116,29.656,29.6116,29.6382,2400.0
2013-03-07 13:00:00,33.39,33.41,33.39,33.4,4000.0,29.6471,29.6649,29.6471,29.656,4000.0
2013-03-07 13:10:00,33.42,33.46,33.41,33.45,2200.0,29.6738,29.7093,29.6649,29.7004,2200.0
2013-03-07 13:20:00,33.45,33.45,33.37,33.37,3100.0,29.7004,29.7004,29.6294,29.6294,3100.0
2013-03-07 13:30:00,33.35,33.36,33.28,33.31,5000.0,29.6116,29.6205,29.5494,29.5761,5000.0
2013-03-07 13:40:00,33.32,33.32,33.27,33.28,5300.0,29.585,29.585,29.5406,29.5494,5300.0
2013-03-07 13:50:00,33.27,33.29,33.27,33.28,1200.0,29.5406,29.5583,29.5406,29.5494,1200.0
2013-03-07 14:00:00,33.28,33.29,33.25,33.25,2600.0,29.5494,29.5583,29.5228,29.5228,2600.0
2013-03-07 14:10:00,33.24,33.3,33.22,33.3,3600.0,29.5139,29.5672,29.4962,29.5672,3600.0
2013-03-07 14:20:00,33.3,33.31,33.29,33.31,5100.0,29.5672,29.5761,29.5583,29.5761,5100.0
2013-03-07 14:30:00,33.3,33.32,33.29,33.3,3400.0,29.5672,29.585,29.5583,29.5672,3400.0
2013-03-07 14:40:00,33.31,33.39,33.31,33.39,2000.0,29.5761,29.6471,29.5761,29.6471,2000.0
2013-03-07 14:50:00,33.4,33.45,33.4,33.43,3000.0,29.656,29.7004,29.656,29.6826,3000.0
2013-03-07 15:00:00,33.42,33.45,33.38,33.41,5800.0,29.6738,29.7004,29.6382,29.6649,5800.0
2013-03-07 15:10:00,33.4,33.43,33.32,33.35,260000.0,29.656,29.6826,29.585,29.6116,260000.0
2013-03-07 15:20:00,33.37,33.37,33.32,33.35,10200.0,29.6294,29.6294,29.585,29.6116,10200.0
2013-03-07 15:30:00,33.35,33.38,33.34,33.38,8600.0,29.6116,29.6382,29.6027,29.6382,8600.0
2013-03-07 15:40:00,33.37,33.41,33.36,33.39,11700.0,29.6294,29.6649,29.6205,29.6471,11700.0
2013-03-07 15:50:00,33.38,33.38,33.28,33.31,76700.0,29.6382,29.6382,29.5494,29.5761,76700.0
2013-03-08 09:30:00,33.52,33.74,33.51,33.55,158800.0,29.7625,29.9579,29.7537,29.7892,158800.0
2013-03-08 09:40:00,33.62,33.64,33.59,33.6,3200.0,29.8513,29.8691,29.8247,29.8336,3200.0
2013-03-08 09:50:00,33.6,33.64,33.54,33.54,11000.0,29.8336,29.8691,29.7803,29.7803,11000.0
2013-03-08 10:00:00,33.52,33.53,33.38,33.45,137700.0,29.7625,29.7714,29.6382,29.7004,137700.0
2013-03-08 10:10:00,33.44,33.47,33.35,33.47,7800.0,29.6915,29.7182,29.6116,29.7182,7800.0
2013-03-08 10:20:00,33.5,33.53,33.5,33.53,700.0,29.7448,29.7714,29.7448,29.7714,700.0
2013-03-08 10:30:00,33.54,33.57,33.4,33.45,13500.0,29.7803,29.8069,29.656,29.7004,13500.0
2013-03-08 10:40:00,33.45,33.45,33.37,33.4,29600.0,29.7004,29.7004,29.6294,29.656,29600.0
2013-03-08 10:50:00,33.42,33.43,33.37,33.39,4100.0,29.6738,29.6826,29.6294,29.6471,4100.0
2013-03-08 11:00:00,33.38,33.46,33.38,33.45,6600.0,29.6382,29.7093,29.6382,29.7004,6600.0
2013-03-08 11:10:00,33.47,33.5,33.47,33.49,3600.0,29.7182,29.7448,29.7182,29.7359,3600.0
2013-03-08 11:20:00,33.48,33.49,33.45,33.49,3800.0,29.727,29.7359,29.7004,29.7359,3800.0
2013-03-08 11:30:00,33.48,33.52,33.48,33.5,3700.0,29.727,29.7625,29.727,29.7448,3700.0
2013-03-08 11:40:00,33.5,33.51,33.48,33.49,3500.0,29.7448,29.7537,29.727,29.7359,3500.0
2013-03-08 11:50:00,33.49,33.51,33.24,33.3,22400.0,29.7359,29.7537,29.5139,29.5672,22400.0
2013-03-08 12:00:00,33.29,33.51,33.29,33.5,4100.0,29.5583,29.7537,29.5583,29.7448,4100.0
2013-03-08 12:10:00,33.49,33.49,33.45,33.48,4400.0,29.7359,29.7359,29.7004,29.727,4400.0
2013-03-08 12:20:00,33.48,33.48,33.45,33.46,8300.0,29.727,29.727,29.7004,29.7093,8300.0
2013-03-08 12:30:00,33.47,33.48,33.34,33.35,23700.0,29.7182,29.727,29.6027,29.6116,23700.0
2013-03-08 12:40:00,33.36,33.36,33.29,33.3,8400.0,29.6205,29.6205,29.5583,29.5672,8400.0
2013-03-08 12:50:00,33.3,33.34,33.3,33.33,3400.0,29.5672,29.6027,29.5672,29.5938,3400.0
2013-03-08 13:00:00,33.31,33.33,33.3,33.33,40000.0,29.5761,29.5938,29.5672,29.5938,40000.0
2013-03-08 13:10:00,33.33,33.41,33.27,33.4,42300.0,29.5938,29.6649,29.5406,29.656,42300.0
2013-03-08 13:20:00,33.42,33.47,33.41,33.47,3800.0,29.6738,29.7182,29.6649,29.7182,3800.0
2013-03-08 13:30:00,33.47,33.6,33.47,33.6,5600.0,29.7182,29.8336,29.7182,29.8336,5600.0
2013-03-08 13:40:00,33.61,33.62,33.51,33.54,11900.0,29.8425,29.8513,29.7537,29.7803,11900.0
2013-03-08 13:50:00,33.55,33.55,33.49,33.5,17200.0,29.7892,29.7892,29.7359,29.7448,17200.0
2013-03-08 14:00:00,33.5,33.5,33.43,33.45,6300.0,29.7448,29.7448,29.6826,29.7004,6300.0
2013-03-08 14:10:00,33.45,33.5,33.45,33.48,5200.0,29.7004,29.7448,29.7004,29.727,5200.0
2013-03-08 14:20:00,33.49,33.65,33.49,33.65,10400.0,29.7359,29.878,29.7359,29.878,10400.0
2013-03-08 14:30:00,33.66,33.67,33.5,33.54,21400.0,29.8869,29.8957,29.7448,29.7803,21400.0
2013-03-08 14:40:00,33.55,33.57,33.48,33.48,4400.0,29.7892,29.8069,29.727,29.727,4400.0
2013-03-08 14:50:00,33.47,33.54,33.47,33.54,3900.0,29.7182,29.7803,29.7182,29.7803,3900.0
2013-03-08 15:00:00,33.55,33.59,33.55,33.59,5500.0,29.7892,29.8247,29.7892,29.8247,5500.0
2013-03-08 15:10:00,33.6,33.6,33.49,33.5,18100.0,29.8336,29.8336,29.7359,29.7448,18100.0
2013-03-08 15:20:00,33.51,33.55,33.51,33.54,7100.0,29.7537,29.7892,29.7537,29.7803,7100.0
2013-03-08 15:30:00,33.54,33.55,33.52,33.54,14700.0,29.7803,29.7892,29.7625,29.7803,14700.0
2013-03-08 15:40:00,33.55,33.6,33.54,33.6,15300.0,29.7892,29.8336,29.7803,29.8336,15300.0
2013-03-08 15:50:00,33.6,33.62,33.55,33.56,26000.0,29.8336,29.8513,29.7892,29.7981,26000.0
2013-03-11 09:30:00,33.46,33.57,33.42,33.52,59700.0,29.7093,29.8069,29.6738,29.7625,59700.0
2013-03-11 09:40:00,33.57,33.73,33.51,33.72,12100.0,29.8069,29.949,29.7537,29.9401,12100.0
2013-03-11 09:50:00,33.7,33.73,33.66,33.67,18400.0,29.9224,29.949,29.8869,29.8957,18400.0
2013-03-11 10:00:00,33.69,33.7,33.56,33.59,17600.0,29.9135,29.9224,29.7981,29.8247,17600.0
2013-03-11 10:10:00,33.58,33.59,33.52,33.58,8700.0,29.8158,29.8247,29.7625,29.8158,8700.0
2013-03-11 10:20:00,33.55,33.56,33.49,33.56,59100.0,29.7892,29.7981,29.7359,29.7981,59100.0
2013-03-11 10:30:00,33.56,33.64,33.56,33.63,8000.0,29.7981,29.8691,29.7981,29.8602,8000.0
2013-03-11 10:40:00,33.64,33.65,33.6,33.65,5500.0,29.8691,29.878,29.8336,29.878,5500.0
2013-03-11 10:50:00,33.64,33.64,33.5,33.52,4200.0,29.8691,29.8691,29.7448,29.7625,4200.0
2013-03-11 11:00:00,33.51,33.51,33.48,33.48,1000.0,29.7537,29.7537,29.727,29.727,1000.0
2013-03-11 11:10:00,33.51,33.56,33.5,33.54,4700.0,29.7537,29.7981,29.7448,29.7803,4700.0
2013-03-11 11:20:00,33.55,33.59,33.5,33.59,33600.0,29.7892,29.8247,29.7448,29.8247,33600.0
2013-03-11 11:30:00,33.6,33.62,33.6,33.6,1700.0,29.8336,29.8513,29.8336,29.8336,1700.0
2013-03-11 11:40:00,33.59,33.62,33.5,33.5,19900.0,29.8247,29.8513,29.7448,29.7448,19900.0
2013-03-11 11:50:00,33.5,33.5,33.47,33.48,3100.0,29.7448,29.7448,29.7182,29.727,3100.0
2013-03-11 12:00:00,33.49,33.49,33.42,33.42,8900.0,29.7359,29.7359,29.6738,29.6738,8900.0
2013-03-11 12:10:00,33.41,33.41,33.36,33.39,13900.0,29.6649,29.6649,29.6205,29.6471,13900.0
2013-03-11 12:20:00,33.4,33.47,33.4,33.47,7500.0,29.656,29.7182,29.656,29.7182,7500.0
2013-03-11 12:30:00,33.48,33.5,33.47,33.47,5600.0,29.727,29.7448,29.7182,29.7182,5600.0
2013-03-11 12:40:00,33.47,33.51,33.47,33.5,32200.0,29.7182,29.7537,29.7182,29.7448,32200.0
2013-03-11 12:50:00,33.48,33.5,33.48,33.49,2200.0,29.727,29.7448,29.727,29.7359,2200.0
2013-03-11 13:00:00,33.5,33.59,33.5,33.58,3500.0,29.7448,29.8247,29.7448,29.8158,3500.0
2013-03-11 13:10:00,33.59,33.66,33.58,33.65,6500.0,29.8247,29.8869,29.8158,29.878,6500.0
2013-03-11 13:20:00,33.66,33.71,33.66,33.7,3800.0,29.8869,29.9312,29.8869,29.9224,3800.0
2013-03-11 13:30:00,33.7,33.72,33.54,33.54,24600.0,29.9224,29.9401,29.7803,29.7803,24600.0
2013-03-11 13:40:00,33.51,33.51,33.44,33.44,8600.0,29.7537,29.7537,29.6915,29.6915,8600.0
2013-03-11 13:50:00,33.44,33.44,33.41,33.42,6600.0,29.6915,29.6915,29.6649,29.6738,6600.0
2013-03-11 14:00:00,33.43,33.43,33.39,33.42,5400.0,29.6826,29.6826,29.6471,29.6738,5400.0
2013-03-11 14:10:00,33.43,33.53,33.43,33.52,8600.0,29.6826,29.7714,29.6826,29.7625,8600.0
2013-03-11 14:20:00,33.51,33.68,33.51,33.68,11100.0,29.7537,29.9046,29.7537,29.9046,11100.0
2013-03-11 14:30:00,33.68,33.68,33.53,33.53,4700.0,29.9046,29.9046,29.7714,29.7714,4700.0
2013-03-11 14:40:00,33.54,33.63,33.52,33.62,36600.0,29.7803,29.8602,29.7625,29.8513,36600.0
2013-03-11 14:50:00,33.62,33.73,33.62,33.73,3800.0,29.8513,29.949,29.8513,29.949,3800.0
2013-03-11 15:00:00,33.74,33.74,33.65,33.65,5200.0,29.9579,29.9579,29.878,29.878,5200.0
2013-03-11 15:10:00,33.65,33.69,33.65,33.68,8200.0,29.878,29.9135,29.878,29.9046,8200.0
2013-03-11 15:20:00,33.68,33.7,33.65,33.67,7800.0,29.9046,29.9224,29.878,29.8957,7800.0
2013-03-11 15:30:00,33.67,33.67,33.61,33.61,6200.0,29.8957,29.8957,29.8425,29.8425,6200.0
2013-03-11 15:40:00,33.61,33.65,33.6,33.64,10700.0,29.8425,29.878,29.8336,29.8691,10700.0
2013-03-11 15:50:00,33.64,33.74,33.64,33.73,46700.0,29.8691,29.9579,29.8691,29.949,46700.0
2013-03-12 09:30:00,33.72,33.72,33.35,33.68,3600.0,29.9401,29.9401,29.6116,29.9046,3600.0
2013-03-12 09:40:00,33.71,33.75,33.57,33.59,11600.0,29.9312,29.9668,29.8069,29.8247,11600.0
2013-03-12 09:50:00,33.63,33.69,33.58,33.68,3700.0,29.8602,29.9135,29.8158,29.9046,3700.0
2013-03-12 10:00:00,33.67,33.7,33.66,33.69,3200.0,29.8957,29.9224,29.8869,29.9135,3200.0
2013-03-12 10:10:00,33.69,33.7,33.66,33.66,1900.0,29.9135,29.9224,29.8869,29.8869,1900.0
2013-03-12 10:20:00,33.66,33.7,33.65,33.68,2600.0,29.8869,29.9224,29.878,29.9046,2600.0
2013-03-12 10:30:00,33.7,33.7,33.51,33.51,39100.0,29.9224,29.9224,29.7537,29.7537,39100.0
2013-03-12 10:40:00,33.53,33.57,33.52,33.57,4000.0,29.7714,29.8069,29.7625,29.8069,4000.0
2013-03-12 10:50:00,33.58,33.6,33.57,33.58,2200.0,29.8158,29.8336,29.8069,29.8158,2200.0
2013-03-12 11:00:00,33.58,33.58,33.45,33.45,1400.0,29.8158,29.8158,29.7004,29.7004,1400.0
2013-03-12 11:10:00,33.47,33.48,33.36,33.46,12500.0,29.7182,29.727,29.6205,29.7093,12500.0
2013-03-12 11:20:00,33.45,33.46,33.33,33.33,5700.0,29.7004,29.7093,29.5938,29.5938,5700.0
2013-03-12 11:30:00,33.34,33.38,33.32,33.35,1700.0,29.6027,29.6382,29.585,29.6116,1700.0
2013-03-12 11:40:00,33.35,33.4,33.35,33.4,2400.0,29.6116,29.656,29.6116,29.656,2400.0
2013-03-12 11:50:00,33.41,33.48,33.41,33.46,5800.0,29.6649,29.727,29.6649,29.7093,5800.0
2013-03-12 12:00:00,33.44,33.45,33.39,33.42,4400.0,29.6915,29.7004,29.6471,29.6738,4400.0
2013-03-12 12:10:00,33.45,33.45,33.31,33.31,35300.0,29.7004,29.7004,29.5761,29.5761,35300.0
2013-03-12 12:20:00,33.3,33.32,33.28,33.32,3600.0,29.5672,29.585,29.5494,29.585,3600.0
2013-03-12 12:30:00,33.31,33.33,33.31,33.32,1300.0,29.5761,29.5938,29.5761,29.585,1300.0
2013-03-12 12:40:00,33.34,33.36,33.34,33.35,5200.0,29.6027,29.6205,29.6027,29.6116,5200.0
2013-03-12 12:50:00,33.34,33.36,33.33,33.33,3000.0,29.6027,29.6205,29.5938,29.5938,3000.0
2013-03-12 13:00:00,33.34,33.35,33.32,33.32,2900.0,29.6027,29.6116,29.585,29.585,2900.0
2013-03-12 13:10:00,33.29,33.32,33.28,33.28,7300.0,29.5583,29.585,29.5494,29.5494,7300.0
2013-03-12 13:20:00,33.27,33.33,33.27,33.29,7200.0,29.5406,29.5938,29.5406,29.5583,7200.0
2013-03-12 13:30:00,33.29,33.31,33.27,33.29,6000.0,29.5583,29.5761,29.5406,29.5583,6000.0
2013-03-12 13:40:00,33.3,33.31,33.27,33.31,6400.0,29.5672,29.5761,29.5406,29.5761,6400.0
2013-03-12 13:50:00,33.3,33.3,33.26,33.28,7300.0,29.5672,29.5672,29.5317,29.5494,7300.0
2013-03-12 14:00:00,33.26,33.29,33.23,33.23,5800.0,29.5317,29.5583,29.5051,29.5051,5800.0
2013-03-12 14:10:00,33.23,33.24,33.16,33.23,6300.0,29.5051,29.5139,29.4429,29.5051,6300.0
2013-03-12 14:20:00,33.25,33.28,33.22,33.24,7000.0,29.5228,29.5494,29.4962,29.5139,7000.0
2013-03-12 14:30:00,33.24,33.27,33.21,33.22,9200.0,29.5139,29.5406,29.4873,29.4962,9200.0
2013-03-12 14:40:00,33.22,33.24,33.19,33.21,8900.0,29.4962,29.5139,29.4695,29.4873,8900.0
2013-03-12 14:50:00,33.21,33.27,33.19,33.19,12100.0,29.4873,29.5406,29.4695,29.4695,12100.0
2013-03-12 15:00:00,33.2,33.25,33.2,33.23,10300.0,29.4784,29.5228,29.4784,29.5051,10300.0
2013-03-12 15:10:00,33.24,33.31,33.23,33.29,30600.0,29.5139,29.5761,29.5051,29.5583,30600.0
2013-03-12 15:20:00,33.29,33.33,33.28,33.33,18300.0,29.5583,29.5938,29.5494,29.5938,18300.0
2013-03-12 15:30:00,33.33,33.36,33.25,33.26,19600.0,29.5938,29.6205,29.5228,29.5317,19600.0
2013-03-12 15:40:00,33.26,33.3,33.22,33.26,23600.0,29.5317,29.5672,29.4962,29.5317,23600.0
2013-03-12 15:50:00,33.27,33.33,33.23,33.32,51400.0,29.5406,29.5938,29.5051,29.585,51400.0
2013-03-13 09:30:00,33.31,33.34,33.31,33.32,2300.0,29.5761,29.6027,29.5761,29.585,2300.0
2013-03-13 09:40:00,33.26,33.3,33.18,33.3,51400.0,29.5317,29.5672,29.4607,29.5672,51400.0
2013-03-13 09:50:00,33.26,33.31,33.25,33.3,3600.0,29.5317,29.5761,29.5228,29.5672,3600.0
2013-03-13 10:00:00,33.3,33.3,33.26,33.28,2900.0,29.5672,29.5672,29.5317,29.5494,2900.0
2013-03-13 10:10:00,33.28,33.34,33.28,33.32,2700.0,29.5494,29.6027,29.5494,29.585,2700.0
2013-03-13 10:20:00,33.35,33.42,33.35,33.42,3000.0,29.6116,29.6738,29.6116,29.6738,3000.0
2013-03-13 10:30:00,33.42,33.44,33.41,33.42,8200.0,29.6738,29.6915,29.6649,29.6738,8200.0
2013-03-13 10:40:00,33.42,33.43,33.35,33.36,13400.0,29.6738,29.6826,29.6116,29.6205,13400.0
2013-03-13 10:50:00,33.37,33.37,33.31,33.36,5000.0,29.6294,29.6294,29.5761,29.6205,5000.0
2013-03-13 11:00:00,33.35,33.35,33.3,33.31,7400.0,29.6116,29.6116,29.5672,29.5761,7400.0
2013-03-13 11:10:00,33.33,33.33,33.33,33.33,1400.0,29.5938,29.5938,29.5938,29.5938,1400.0
2013-03-13 11:20:00,33.34,33.34,33.3,33.3,2800.0,29.6027,29.6027,29.5672,29.5672,2800.0
2013-03-13 11:30:00,33.32,33.32,33.25,33.25,2100.0,29.585,29.585,29.5228,29.5228,2100.0
2013-03-13 11:40:00,33.24,33.26,33.2,33.2,6200.0,29.5139,29.5317,29.4784,29.4784,6200.0
2013-03-13 11:50:00,33.22,33.22,33.18,33.2,7000.0,29.4962,29.4962,29.4607,29.4784,7000.0
2013-03-13 12:00:00,33.2,33.2,33.07,33.08,30300.0,29.4784,29.4784,29.363,29.3719,30300.0
2013-03-13 12:10:00,33.1,33.18,33.09,33.17,9500.0,29.3896,29.4607,29.3807,29.4518,9500.0
2013-03-13 12:20:00,33.17,33.24,33.13,33.15,26100.0,29.4518,29.5139,29.4163,29.434,26100.0
2013-03-13 12:30:00,33.16,33.28,33.13,33.25,7500.0,29.4429,29.5494,29.4163,29.5228,7500.0
2013-03-13 12:40:00,33.25,33.32,33.23,33.3,8900.0,29.5228,29.585,29.5051,29.5672,8900.0
2013-03-13 12:50:00,33.31,33.31,33.11,33.11,18800.0,29.5761,29.5761,29.3985,29.3985,18800.0
2013-03-13 13:00:00,33.12,33.21,33.12,33.18,3200.0,29.4074,29.4873,29.4074,29.4607,3200.0
2013-03-13 13:10:00,33.19,33.25,33.19,33.19,5300.0,29.4695,29.5228,29.4695,29.4695,5300.0
2013-03-13 13:20:00,33.2,33.25,33.2,33.23,8800.0,29.4784,29.5228,29.4784,29.5051,8800.0
2013-03-13 13:30:00,33.24,33.26,33.21,33.24,7400.0,29.5139,29.5317,29.4873,29.5139,7400.0
2013-03-13 13:40:00,33.22,33.25,33.22,33.25,4600.0,29.4962,29.5228,29.4962,29.5228,4600.0
2013-03-13 13:50:00,33.25,33.25,33.22,33.23,7600.0,29.5228,29.5228,29.4962,29.5051,7600.0
2013-03-13 14:00:00,33.24,33.25,33.23,33.23,5500.0,29.5139,29.5228,29.5051,29.5051,5500.0
2013-03-13 14:10:00,33.23,33.26,33.23,33.24,8600.0,29.5051,29.5317,29.5051,29.5139,8600.0
2013-03-13 14:20:00,33.25,33.27,33.21,33.22,13500.0,29.5228,29.5406,29.4873,29.4962,13500.0
2013-03-13 14:30:00,33.21,33.26,33.21,33.25,5400.0,29.4873,29.5317,29.4873,29.5228,5400.0
2013-03-13 14:40:00,33.25,33.26,33.23,33.25,8900.0,29.5228,29.5317,29.5051,29.5228,8900.0
2013-03-13 14:50:00,33.25,33.29,33.24,33.28,66700.0,29.5228,29.5583,29.5139,29.5494,66700.0
2013-03-13 15:00:00,33.27,33.3,33.26,33.26,5900.0,29.5406,29.5672,29.5317,29.5317,5900.0
2013-03-13 15:10:00,33.25,33.25,33.21,33.21,11400.0,29.5228,29.5228,29.4873,29.4873,11400.0
2013-03-13 15:20:00,33.21,33.37,33.21,33.37,11900.0,29.4873,29.6294,29.4873,29.6294,11900.0
2013-03-13 15:30:00,33.37,33.46,33.37,33.46,22800.0,29.6294,29.7093,29.6294,29.7093,22800.0
2013-03-13 15:40:00,33.46,33.46,33.31,33.34,41100.0,29.7093,29.7093,29.5761,29.6027,41100.0
2013-03-13 15:50:00,33.34,33.34,33.29,33.3,97800.0,29.6027,29.6027,29.5583,29.5672,97800.0
2013-03-14 09:30:00,33.49,33.49,33.31,33.31,3400.0,29.7359,29.7359,29.5761,29.5761,3400.0
2013-03-14 09:40:00,33.31,33.54,33.31,33.54,4900.0,29.5761,29.7803,29.5761,29.7803,4900.0
2013-03-14 09:50:00,33.57,33.71,33.55,33.62,10600.0,29.8069,29.9312,29.7892,29.8513,10600.0
2013-03-14 10:00:00,33.63,33.69,33.61,33.63,6600.0,29.8602,29.9135,29.8425,29.8602,6600.0
2013-03-14 10:10:00,33.65,33.65,33.62,33.65,4000.0,29.878,29.878,29.8513,29.878,4000.0
2013-03-14 10:20:00,33.63,33.73,33.63,33.68,16600.0,29.8602,29.949,29.8602,29.9046,16600.0
2013-03-14 10:30:00,33.68,33.68,33.56,33.63,9700.0,29.9046,29.9046,29.7981,29.8602,9700.0
2013-03-14 10:40:00,33.63,33.7,33.63,33.7,3500.0,29.8602,29.9224,29.8602,29.9224,3500.0
2013-03-14 10:50:00,33.72,34.0,33.71,33.98,24800.0,29.9401,30.1887,29.9312,30.171,24800.0
2013-03-14 11:00:00,33.98,33.98,33.89,33.9,12100.0,30.171,30.171,30.0911,30.1,12100.0
2013-03-14 11:10:00,33.88,33.9,33.8,33.8,7800.0,30.0822,30.1,30.0112,30.0112,7800.0
2013-03-14 11:20:00,33.8,33.84,33.79,33.83,4000.0,30.0112,30.0467,30.0023,30.0378,4000.0
2013-03-14 11:30:00,33.84,33.93,33.84,33.92,3400.0,30.0467,30.1266,30.0467,30.1177,3400.0
2013-03-14 11:40:00,33.94,33.97,33.91,33.94,4600.0,30.1355,30.1621,30.1088,30.1355,4600.0
2013-03-14 11:50:00,33.93,33.93,33.9,33.91,2500.0,30.1266,30.1266,30.1,30.1088,2500.0
2013-03-14 12:00:00,33.92,33.94,33.87,33.91,8500.0,30.1177,30.1355,30.0733,30.1088,8500.0
2013-03-14 12:10:00,33.89,33.91,33.8,33.8,10400.0,30.0911,30.1088,30.0112,30.0112,10400.0
2013-03-14 12:20:00,33.8,33.81,33.68,33.75,15700.0,30.0112,30.02,29.9046,29.9668,15700.0
2013-03-14 12:30:00,33.75,33.79,33.74,33.77,6100.0,29.9668,30.0023,29.9579,29.9845,6100.0
2013-03-14 12:40:00,33.77,33.77,33.71,33.73,7400.0,29.9845,29.9845,29.9312,29.949,7400.0
2013-03-14 12:50:00,33.74,33.74,33.62,33.7,12400.0,29.9579,29.9579,29.8513,29.9224,12400.0
2013-03-14 13:00:00,33.74,33.74,33.56,33.59,17700.0,29.9579,29.9579,29.7981,29.8247,17700.0
2013-03-14 13:10:00,33.63,33.64,33.49,33.62,22900.0,29.8602,29.8691,29.7359,29.8513,22900.0
2013-03-14 13:20:00,33.6,33.61,33.55,33.56,5700.0,29.8336,29.8425,29.7892,29.7981,5700.0
2013-03-14 13:30:00,33.55,33.55,33.52,33.52,3000.0,29.7892,29.7892,29.7625,29.7625,3000.0
2013-03-14 13:40:00,33.52,33.63,33.52,33.57,11200.0,29.7625,29.8602,29.7625,29.8069,11200.0
2013-03-14 13:50:00,33.55,33.62,33.55,33.59,6100.0,29.7892,29.8513,29.7892,29.8247,6100.0
2013-03-14 14:00:00,33.6,33.65,33.53,33.54,11300.0,29.8336,29.878,29.7714,29.7803,11300.0
2013-03-14 14:10:00,33.53,33.61,33.53,33.59,10100.0,29.7714,29.8425,29.7714,29.8247,10100.0
2013-03-14 14:20:00,33.59,33.62,33.58,33.59,4700.0,29.8247,29.8513,29.8158,29.8247,4700.0
2013-03-14 14:30:00,33.59,33.67,33.58,33.67,6000.0,29.8247,29.8957,29.8158,29.8957,6000.0
2013-03-14 14:40:00,33.66,33.68,33.66,33.67,5200.0,29.8869,29.9046,29.8869,29.8957,5200.0
2013-03-14 14:50:00,33.69,33.74,33.69,33.74,4900.0,29.9135,29.9579,29.9135,29.9579,4900.0
2013-03-14 15:00:00,33.74,33.75,33.72,33.72,6300.0,29.9579,29.9668,29.9401,29.9401,6300.0
2013-03-14 15:10:00,33.73,33.73,33.67,33.67,9300.0,29.949,29.949,29.8957,29.8957,9300.0
2013-03-14 15:20:00,33.63,33.65,33.52,33.57,22900.0,29.8602,29.878,29.7625,29.8069,22900.0
2013-03-14 15:30:00,33.56,33.7,33.55,33.63,23700.0,29.7981,29.9224,29.7892,29.8602,23700.0
2013-03-14 15:40:00,33.62,33.7,33.62,33.63,37200.0,29.8513,29.9224,29.8513,29.8602,37200.0
2013-03-14 15:50:00,33.63,33.68,33.56,33.66,42900.0,29.8602,29.9046,29.7981,29.8869,42900.0
2013-03-15 09:30:00,33.62,33.62,33.35,33.4,128700.0,29.8513,29.8513,29.6116,29.656,128700.0
2013-03-15 09:40:00,33.38,33.55,33.32,33.55,4200.0,29.6382,29.7892,29.585,29.7892,4200.0
2013-03-15 09:50:00,33.54,33.55,33.31,33.32,3700.0,29.7803,29.7892,29.5761,29.585,3700.0
2013-03-15 10:00:00,33.31,33.38,33.27,33.33,4800.0,29.5761,29.6382,29.5406,29.5938,4800.0
2013-03-15 10:10:00,33.34,33.34,33.23,33.25,5500.0,29.6027,29.6027,29.5051,29.5228,5500.0
2013-03-15 10:20:00,33.26,33.31,33.22,33.24,4500.0,29.5317,29.5761,29.4962,29.5139,4500.0
2013-03-15 10:30:00,33.21,33.23,33.15,33.19,7100.0,29.4873,29.5051,29.434,29.4695,7100.0
2013-03-15 10:40:00,33.2,33.28,33.2,33.27,3400.0,29.4784,29.5494,29.4784,29.5406,3400.0
2013-03-15 10:50:00,33.29,33.31,33.25,33.29,4400.0,29.5583,29.5761,29.5228,29.5583,4400.0
2013-03-15 11:00:00,33.29,33.31,33.28,33.3,4100.0,29.5583,29.5761,29.5494,29.5672,4100.0
2013-03-15 11:10:00,33.3,33.31,33.24,33.26,7600.0,29.5672,29.5761,29.5139,29.5317,7600.0
2013-03-15 11:20:00,33.3,33.41,33.3,33.4,6500.0,29.5672,29.6649,29.5672,29.656,6500.0
2013-03-15 11:30:00,33.44,33.48,33.44,33.48,4300.0,29.6915,29.727,29.6915,29.727,4300.0
2013-03-15 11:40:00,33.47,33.48,33.45,33.47,7800.0,29.7182,29.727,29.7004,29.7182,7800.0
2013-03-15 11:50:00,33.44,33.53,33.44,33.53,2700.0,29.6915,29.7714,29.6915,29.7714,2700.0
2013-03-15 12:00:00,33.52,33.64,33.47,33.48,41000.0,29.7625,29.8691,29.7182,29.727,41000.0
2013-03-15 12:10:00,33.49,33.49,33.4,33.41,10700.0,29.7359,29.7359,29.656,29.6649,10700.0
2013-03-15 12:20:00,33.42,33.55,33.37,33.55,27600.0,29.6738,29.7892,29.6294,29.7892,27600.0
2013-03-15 12:30:00,33.54,33.56,33.54,33.56,3300.0,29.7803,29.7981,29.7803,29.7981,3300.0
2013-03-15 12:40:00,33.55,33.57,33.55,33.55,3000.0,29.7892,29.8069,29.7892,29.7892,3000.0
2013-03-15 12:50:00,33.55,33.6,33.55,33.6,1300.0,29.7892,29.8336,29.7892,29.8336,1300.0
2013-03-15 13:00:00,33.6,33.63,33.6,33.62,1900.0,29.8336,29.8602,29.8336,29.8513,1900.0
2013-03-15 13:10:00,33.63,33.63,33.59,33.62,2700.0,29.8602,29.8602,29.8247,29.8513,2700.0
2013-03-15 13:20:00,33.63,33.72,33.62,33.71,4900.0,29.8602,29.9401,29.8513,29.9312,4900.0
2013-03-15 13:30:00,33.69,33.7,33.68,33.69,4800.0,29.9135,29.9224,29.9046,29.9135,4800.0
2013-03-15 13:40:00,33.69,33.71,33.67,33.69,8900.0,29.9135,29.9312,29.8957,29.9135,8900.0
2013-03-15 13:50:00,33.7,33.76,33.7,33.73,8700.0,29.9224,29.9756,29.9224,29.949,8700.0
2013-03-15 14:00:00,33.72,33.73,33.69,33.7,6100.0,29.9401,29.949,29.9135,29.9224,6100.0
2013-03-15 14:10:00,33.71,33.71,33.69,33.7,7300.0,29.9312,29.9312,29.9135,29.9224,7300.0
2013-03-15 14:20:00,33.7,33.71,33.69,33.7,10300.0,29.9224,29.9312,29.9135,29.9224,10300.0
2013-03-15 14:30:00,33.71,33.8,33.7,33.73,8800.0,29.9312,30.0112,29.9224,29.949,8800.0
2013-03-15 14:40:00,33.72,33.75,33.7,33.74,10800.0,29.9401,29.9668,29.9224,29.9579,10800.0
2013-03-15 14:50:00,33.73,33.74,33.69,33.71,16400.0,29.949,29.9579,29.9135,29.9312,16400.0
2013-03-15 15:00:00,33.72,33.79,33.7,33.74,23500.0,29.9401,30.0023,29.9224,29.9579,23500.0
2013-03-15 15:10:00,33.74,33.76,33.7,33.7,36900.0,29.9579,29.9756,29.9224,29.9224,36900.0
2013-03-15 15:20:00,33.7,33.77,33.69,33.72,27000.0,29.9224,29.9845,29.9135,29.9401,27000.0
2013-03-15 15:30:00,33.72,33.8,33.7,33.71,16300.0,29.9401,30.0112,29.9224,29.9312,16300.0
2013-03-15 15:40:00,33.71,33.77,33.7,33.75,23900.0,29.9312,29.9845,29.9224,29.9668,23900.0
2013-03-15 15:50:00,33.75,33.8,33.7,33.7,64600.0,29.9668,30.0112,29.9224,29.9224,64600.0
2013-03-18 09:30:00,33.45,33.54,33.25,33.49,10600.0,29.7004,29.7803,29.5228,29.7359,10600.0
2013-03-18 09:40:00,33.56,33.6,33.49,33.55,3900.0,29.7981,29.8336,29.7359,29.7892,3900.0
2013-03-18 09:50:00,33.55,33.74,33.55,33.73,5800.0,29.7892,29.9579,29.7892,29.949,5800.0
2013-03-18 10:00:00,33.73,33.77,33.66,33.68,7100.0,29.949,29.9845,29.8869,29.9046,7100.0
2013-03-18 10:10:00,33.67,33.78,33.66,33.78,9200.0,29.8957,29.9934,29.8869,29.9934,9200.0
2013-03-18 10:20:00,33.76,33.84,33.76,33.8,3800.0,29.9756,30.0467,29.9756,30.0112,3800.0
2013-03-18 10:30:00,33.79,33.8,33.7,33.75,6500.0,30.0023,30.0112,29.9224,29.9668,6500.0
2013-03-18 10:40:00,33.76,33.78,33.75,33.78,2000.0,29.9756,29.9934,29.9668,29.9934,2000.0
2013-03-18 10:50:00,33.78,33.78,33.73,33.74,4000.0,29.9934,29.9934,29.949,29.9579,4000.0
2013-03-18 11:00:00,33.76,33.8,33.75,33.76,1700.0,29.9756,30.0112,29.9668,29.9756,1700.0
2013-03-18 11:10:00,33.79,33.79,33.73,33.74,1700.0,30.0023,30.0023,29.949,29.9579,1700.0
2013-03-18 11:20:00,33.75,33.79,33.74,33.77,4000.0,29.9668,30.0023,29.9579,29.9845,4000.0
2013-03-18 11:30:00,33.76,33.79,33.75,33.76,3400.0,29.9756,30.0023,29.9668,29.9756,3400.0
2013-03-18 11:40:00,33.76,33.77,33.74,33.76,1800.0,29.9756,29.9845,29.9579,29.9756,1800.0
2013-03-18 11:50:00,33.78,33.8,33.76,33.8,2300.0,29.9934,30.0112,29.9756,30.0112,2300.0
2013-03-18 12:00:00,33.82,33.88,33.81,33.86,4500.0,30.0289,30.0822,30.02,30.0644,4500.0
2013-03-18 12:10:00,33.86,33.88,33.86,33.87,2700.0,30.0644,30.0822,30.0644,30.0733,2700.0
2013-03-18 12:20:00,33.87,33.89,33.86,33.88,2000.0,30.0733,30.0911,30.0644,30.0822,2000.0
2013-03-18 12:30:00,33.86,33.88,33.83,33.88,5100.0,30.0644,30.0822,30.0378,30.0822,5100.0
2013-03-18 12:40:00,33.87,33.87,33.82,33.83,900.0,30.0733,30.0733,30.0289,30.0378,900.0
2013-03-18 12:50:00,33.82,33.85,33.79,33.85,2400.0,30.0289,30.0556,30.0023,30.0556,2400.0
2013-03-18 13:00:00,33.86,33.87,33.85,33.87,2000.0,30.0644,30.0733,30.0556,30.0733,2000.0
2013-03-18 13:10:00,33.87,33.89,33.87,33.88,2500.0,30.0733,30.0911,30.0733,30.0822,2500.0
2013-03-18 13:20:00,33.88,33.95,33.86,33.91,16000.0,30.0822,30.1443,30.0644,30.1088,16000.0
2013-03-18 13:30:00,33.87,33.92,33.78,33.87,24400.0,30.0733,30.1177,29.9934,30.0733,24400.0
2013-03-18 13:40:00,33.85,33.87,33.81,33.87,5400.0,30.0556,30.0733,30.02,30.0733,5400.0
2013-03-18 13:50:00,33.85,33.88,33.85,33.88,2900.0,30.0556,30.0822,30.0556,30.0822,2900.0
2013-03-18 14:00:00,33.85,33.86,33.79,33.84,4400.0,30.0556,30.0644,30.0023,30.0467,4400.0
2013-03-18 14:10:00,33.85,33.89,33.85,33.89,1900.0,30.0556,30.0911,30.0556,30.0911,1900.0
2013-03-18 14:20:00,33.9,33.95,33.9,33.94,3500.0,30.1,30.1443,30.1,30.1355,3500.0
2013-03-18 14:30:00,33.93,33.94,33.87,33.88,3100.0,30.1266,30.1355,30.0733,30.0822,3100.0
2013-03-18 14:40:00,33.87,33.96,33.86,33.9,16900.0,30.0733,30.1532,30.0644,30.1,16900.0
2013-03-18 14:50:00,33.9,33.9,33.8,33.81,7600.0,30.1,30.1,30.0112,30.02,7600.0
2013-03-18 15:00:00,33.84,33.86,33.8,33.86,3800.0,30.0467,30.0644,30.0112,30.0644,3800.0
2013-03-18 15:10:00,33.86,33.91,33.84,33.89,10100.0,30.0644,30.1088,30.0467,30.0911,10100.0
2013-03-18 15:20:00,33.89,33.93,33.86,33.88,18600.0,30.0911,30.1266,30.0644,30.0822,18600.0
2013-03-18 15:30:00,33.88,33.89,33.83,33.85,13200.0,30.0822,30.0911,30.0378,30.0556,13200.0
2013-03-18 15:40:00,33.85,33.86,33.78,33.8,18000.0,30.0556,30.0644,29.9934,30.0112,18000.0
2013-03-18 15:50:00,33.8,33.85,33.76,33.83,36600.0,30.0112,30.0556,29.9756,30.0378,36600.0
2013-03-19 09:30:00,33.89,33.96,33.88,33.93,6800.0,30.0911,30.1532,30.0822,30.1266,6800.0
2013-03-19 09:40:00,33.95,33.97,33.89,33.96,5300.0,30.1443,30.1621,30.0911,30.1532,5300.0
2013-03-19 09:50:00,33.93,33.96,33.87,33.93,7600.0,30.1266,30.1532,30.0733,30.1266,7600.0
2013-03-19 10:00:00,33.94,33.99,33.83,33.83,6500.0,30.1355,30.1799,30.0378,30.0378,6500.0
2013-03-19 10:10:00,33.84,33.86,33.8,33.8,9400.0,30.0467,30.0644,30.0112,30.0112,9400.0
2013-03-19 10:20:00,33.8,33.83,33.8,33.83,12800.0,30.0112,30.0378,30.0112,30.0378,12800.0
2013-03-19 10:30:00,33.8,33.83,33.75,33.83,6400.0,30.0112,30.0378,29.9668,30.0378,6400.0
2013-03-19 10:40:00,33.82,33.85,33.79,33.84,11400.0,30.0289,30.0556,30.0023,30.0467,11400.0
2013-03-19 10:50:00,33.85,33.87,33.8,33.87,4600.0,30.0556,30.0733,30.0112,30.0733,4600.0
2013-03-19 11:00:00,33.85,33.89,33.8,33.82,115400.0,30.0556,30.0911,30.0112,30.0289,115400.0
2013-03-19 11:10:00,33.8,33.85,33.8,33.85,4800.0,30.0112,30.0556,30.0112,30.0556,4800.0
2013-03-19 11:20:00,33.85,33.85,33.78,33.84,9600.0,30.0556,30.0556,29.9934,30.0467,9600.0
2013-03-19 11:30:00,33.85,33.85,33.8,33.81,15100.0,30.0556,30.0556,30.0112,30.02,15100.0
2013-03-19 11:40:00,33.8,33.83,33.77,33.78,14000.0,30.0112,30.0378,29.9845,29.9934,14000.0
2013-03-19 11:50:00,33.75,33.76,33.57,33.58,7900.0,29.9668,29.9756,29.8069,29.8158,7900.0
2013-03-19 12:00:00,33.59,33.7,33.58,33.65,4200.0,29.8247,29.9224,29.8158,29.878,4200.0
2013-03-19 12:10:00,33.64,33.67,33.61,33.62,5500.0,29.8691,29.8957,29.8425,29.8513,5500.0
2013-03-19 12:20:00,33.62,33.78,33.62,33.69,6200.0,29.8513,29.9934,29.8513,29.9135,6200.0
2013-03-19 12:30:00,33.68,33.79,33.67,33.79,5400.0,29.9046,30.0023,29.8957,30.0023,5400.0
2013-03-19 12:40:00,33.79,33.8,33.7,33.7,3200.0,30.0023,30.0112,29.9224,29.9224,3200.0
2013-03-19 12:50:00,33.7,33.79,33.7,33.75,4200.0,29.9224,30.0023,29.9224,29.9668,4200.0
2013-03-19 13:00:00,33.75,33.8,33.72,33.72,9100.0,29.9668,30.0112,29.9401,29.9401,9100.0
2013-03-19 13:10:00,33.7,33.7,33.65,33.65,8300.0,29.9224,29.9224,29.878,29.878,8300.0
2013-03-19 13:20:00,33.66,33.66,33.56,33.65,12900.0,29.8869,29.8869,29.7981,29.878,12900.0
2013-03-19 13:30:00,33.6,33.66,33.57,33.61,9600.0,29.8336,29.8869,29.8069,29.8425,9600.0
2013-03-19 13:40:00,33.59,33.63,33.59,33.63,4400.0,29.8247,29.8602,29.8247,29.8602,4400.0
2013-03-19 13:50:00,33.64,33.69,33.62,33.69,5000.0,29.8691,29.9135,29.8513,29.9135,5000.0
2013-03-19 14:00:00,33.67,33.8,33.67,33.8,8000.0,29.8957,30.0112,29.8957,30.0112,8000.0
2013-03-19 14:10:00,33.8,33.8,33.74,33.78,11300.0,30.0112,30.0112,29.9579,29.9934,11300.0
2013-03-19 14:20:00,33.76,33.76,33.7,33.73,26400.0,29.9756,29.9756,29.9224,29.949,26400.0
2013-03-19 14:30:00,33.73,33.77,33.72,33.74,6200.0,29.949,29.9845,29.9401,29.9579,6200.0
2013-03-19 14:40:00,33.75,33.76,33.72,33.74,9900.0,29.9668,29.9756,29.9401,29.9579,9900.0
2013-03-19 14:50:00,33.73,33.74,33.71,33.74,5000.0,29.949,29.9579,29.9312,29.9579,5000.0
2013-03-19 15:00:00,33.74,33.75,33.63,33.66,8800.0,29.9579,29.9668,29.8602,29.8869,8800.0
2013-03-19 15:10:00,33.64,33.83,33.64,33.77,12700.0,29.8691,30.0378,29.8691,29.9845,12700.0
2013-03-19 15:20:00,33.77,33.78,33.7,33.73,11900.0,29.9845,29.9934,29.9224,29.949,11900.0
2013-03-19 15:30:00,33.72,33.79,33.7,33.79,18200.0,29.9401,30.0023,29.9224,30.0023,18200.0
2013-03-19 15:40:00,33.76,33.79,33.74,33.79,25500.0,29.9756,30.0023,29.9579,30.0023,25500.0
2013-03-19 15:50:00,33.8,33.87,33.79,33.84,94900.0,30.0112,30.0733,30.0023,30.0467,94900.0
2013-03-20 09:30:00,33.91,34.05,33.89,33.9,28000.0,30.1088,30.2331,30.0911,30.1,28000.0
2013-03-20 09:40:00,33.95,34.05,33.83,33.83,68000.0,30.1443,30.2331,30.0378,30.0378,68000.0
2013-03-20 09:50:00,33.83,33.9,33.78,33.8,98600.0,30.0378,30.1,29.9934,30.0112,98600.0
2013-03-20 10:00:00,33.8,33.82,33.78,33.79,12600.0,30.0112,30.0289,29.9934,30.0023,12600.0
2013-03-20 10:10:00,33.8,33.83,33.77,33.77,8600.0,30.0112,30.0378,29.9845,29.9845,8600.0
2013-03-20 10:20:00,33.77,33.79,33.75,33.78,5800.0,29.9845,30.0023,29.9668,29.9934,5800.0
2013-03-20 10:30:00,33.8,33.8,33.75,33.76,8700.0,30.0112,30.0112,29.9668,29.9756,8700.0
2013-03-20 10:40:00,33.77,33.8,33.77,33.8,3800.0,29.9845,30.0112,29.9845,30.0112,3800.0
2013-03-20 10:50:00,33.78,33.83,33.76,33.79,6900.0,29.9934,30.0378,29.9756,30.0023,6900.0
2013-03-20 11:00:00,33.79,33.86,33.77,33.83,8900.0,30.0023,30.0644,29.9845,30.0378,8900.0
2013-03-20 11:10:00,33.79,33.82,33.78,33.8,4400.0,30.0023,30.0289,29.9934,30.0112,4400.0
2013-03-20 11:20:00,33.81,33.83,33.79,33.81,4500.0,30.02,30.0378,30.0023,30.02,4500.0
2013-03-20 11:30:00,33.78,33.82,33.78,33.8,2700.0,29.9934,30.0289,29.9934,30.0112,2700.0
2013-03-20 11:40:00,33.8,33.81,33.78,33.79,30700.0,30.0112,30.02,29.9934,30.0023,30700.0
2013-03-20 11:50:00,33.8,33.8,33.75,33.76,4300.0,30.0112,30.0112,29.9668,29.9756,4300.0
2013-03-20 12:00:00,33.75,33.8,33.75,33.78,5400.0,29.9668,30.0112,29.9668,29.9934,5400.0
2013-03-20 12:10:00,33.79,33.8,33.76,33.76,1900.0,30.0023,30.0112,29.9756,29.9756,1900.0
2013-03-20 12:20:00,33.79,33.8,33.76,33.79,5500.0,30.0023,30.0112,29.9756,30.0023,5500.0
2013-03-20 12:30:00,33.79,33.8,33.76,33.76,22900.0,30.0023,30.0112,29.9756,29.9756,22900.0
2013-03-20 12:40:00,33.76,33.82,33.75,33.8,7400.0,29.9756,30.0289,29.9668,30.0112,7400.0
2013-03-20 12:50:00,33.78,33.79,33.77,33.79,1800.0,29.9934,30.0023,29.9845,30.0023,1800.0
2013-03-20 13:00:00,33.78,33.8,33.77,33.8,2600.0,29.9934,30.0112,29.9845,30.0112,2600.0
2013-03-20 13:10:00,33.8,33.8,33.8,33.8,4500.0,30.0112,30.0112,30.0112,30.0112,4500.0
2013-03-20 13:20:00,33.8,33.84,33.79,33.81,22500.0,30.0112,30.0467,30.0023,30.02,22500.0
2013-03-20 13:30:00,33.81,33.83,33.8,33.81,36300.0,30.02,30.0378,30.0112,30.02,36300.0
2013-03-20 13:40:00,33.82,33.82,33.8,33.81,56000.0,30.0289,30.0289,30.0112,30.02,56000.0
2013-03-20 13:50:00,33.81,33.84,33.81,33.83,11000.0,30.02,30.0467,30.02,30.0378,11000.0
2013-03-20 14:00:00,33.82,33.9,33.82,33.86,31100.0,30.0289,30.1,30.0289,30.0644,31100.0
2013-03-20 14:10:00,33.87,33.9,33.85,33.85,11600.0,30.0733,30.1,30.0556,30.0556,11600.0
2013-03-20 14:20:00,33.86,33.97,33.84,33.97,9900.0,30.0644,30.1621,30.0467,30.1621,9900.0
2013-03-20 14:30:00,33.96,34.0,33.96,34.0,7900.0,30.1532,30.1887,30.1532,30.1887,7900.0
2013-03-20 14:40:00,34.0,34.0,33.95,33.95,71900.0,30.1887,30.1887,30.1443,30.1443,71900.0
2013-03-20 14:50:00,33.96,33.98,33.88,33.9,7200.0,30.1532,30.171,30.0822,30.1,7200.0
2013-03-20 15:00:00,33.92,33.92,33.86,33.87,7600.0,30.1177,30.1177,30.0644,30.0733,7600.0
2013-03-20 15:10:00,33.87,33.96,33.86,33.96,6200.0,30.0733,30.1532,30.0644,30.1532,6200.0
2013-03-20 15:20:00,33.94,33.95,33.83,33.92,17000.0,30.1355,30.1443,30.0378,30.1177,17000.0
2013-03-20 15:30:00,33.92,33.99,33.92,33.99,7900.0,30.1177,30.1799,30.1177,30.1799,7900.0
2013-03-20 15:40:00,33.99,34.07,33.98,34.04,40900.0,30.1799,30.2509,30.171,30.2243,40900.0
2013-03-20 15:50:00,34.04,34.04,33.96,34.01,22300.0,30.2243,30.2243,30.1532,30.1976,22300.0
2013-03-21 09:30:00,33.75,34.09,33.75,33.88,7200.0,29.9668,30.2687,29.9668,30.0822,7200.0
2013-03-21 09:40:00,33.81,33.81,33.72,33.8,3400.0,30.02,30.02,29.9401,30.0112,3400.0
2013-03-21 09:50:00,33.83,33.86,33.8,33.85,25200.0,30.0378,30.0644,30.0112,30.0556,25200.0
2013-03-21 10:00:00,33.85,33.89,33.83,33.88,35000.0,30.0556,30.0911,30.0378,30.0822,35000.0
2013-03-21 10:10:00,33.85,33.89,33.79,33.79,4500.0,30.0556,30.0911,30.0023,30.0023,4500.0
2013-03-21 10:20:00,33.79,33.79,33.75,33.78,3200.0,30.0023,30.0023,29.9668,29.9934,3200.0
2013-03-21 10:30:00,33.78,33.81,33.7,33.7,5400.0,29.9934,30.02,29.9224,29.9224,5400.0
2013-03-21 10:40:00,33.72,33.75,33.72,33.74,2600.0,29.9401,29.9668,29.9401,29.9579,2600.0
2013-03-21 10:50:00,33.72,33.72,33.66,33.69,4800.0,29.9401,29.9401,29.8869,29.9135,4800.0
2013-03-21 11:00:00,33.69,33.72,33.65,33.72,3600.0,29.9135,29.9401,29.878,29.9401,3600.0
2013-03-21 11:10:00,33.7,33.72,33.65,33.66,1700.0,29.9224,29.9401,29.878,29.8869,1700.0
2013-03-21 11:20:00,33.66,33.7,33.61,33.62,4800.0,29.8869,29.9224,29.8425,29.8513,4800.0
2013-03-21 11:30:00,33.62,33.63,33.6,33.6,1100.0,29.8513,29.8602,29.8336,29.8336,1100.0
2013-03-21 11:40:00,33.62,33.68,33.58,33.67,2900.0,29.8513,29.9046,29.8158,29.8957,2900.0
2013-03-21 11:50:00,33.65,33.65,33.6,33.6,1800.0,29.878,29.878,29.8336,29.8336,1800.0
2013-03-21 12:00:00,33.61,33.63,33.59,33.59,6000.0,29.8425,29.8602,29.8247,29.8247,6000.0
2013-03-21 12:10:00,33.59,33.6,33.56,33.57,2700.0,29.8247,29.8336,29.7981,29.8069,2700.0
2013-03-21 12:20:00,33.57,33.6,33.53,33.53,7800.0,29.8069,29.8336,29.7714,29.7714,7800.0
2013-03-21 12:30:00,33.59,33.63,33.56,33.61,6800.0,29.8247,29.8602,29.7981,29.8425,6800.0
2013-03-21 12:40:00,33.65,33.72,33.65,33.67,10500.0,29.878,29.9401,29.878,29.8957,10500.0
2013-03-21 12:50:00,33.73,33.75,33.7,33.72,9400.0,29.949,29.9668,29.9224,29.9401,9400.0
2013-03-21 13:00:00,33.72,33.72,33.68,33.69,4000.0,29.9401,29.9401,29.9046,29.9135,4000.0
2013-03-21 13:10:00,33.72,33.72,33.61,33.61,2700.0,29.9401,29.9401,29.8425,29.8425,2700.0
2013-03-21 13:20:00,33.63,33.67,33.6,33.6,2600.0,29.8602,29.8957,29.8336,29.8336,2600.0
2013-03-21 13:30:00,33.6,33.6,33.55,33.58,2200.0,29.8336,29.8336,29.7892,29.8158,2200.0
2013-03-21 13:40:00,33.63,33.69,33.57,33.67,11500.0,29.8602,29.9135,29.8069,29.8957,11500.0
2013-03-21 13:50:00,33.66,33.67,33.64,33.66,2100.0,29.8869,29.8957,29.8691,29.8869,2100.0
2013-03-21 14:00:00,33.66,33.66,33.56,33.61,2900.0,29.8869,29.8869,29.7981,29.8425,2900.0
2013-03-21 14:10:00,33.6,33.69,33.6,33.61,7700.0,29.8336,29.9135,29.8336,29.8425,7700.0
2013-03-21 14:20:00,33.65,33.66,33.6,33.62,1600.0,29.878,29.8869,29.8336,29.8513,1600.0
2013-03-21 14:30:00,33.61,33.63,33.61,33.62,1500.0,29.8425,29.8602,29.8425,29.8513,1500.0
2013-03-21 14:40:00,33.6,33.66,33.6,33.65,1600.0,29.8336,29.8869,29.8336,29.878,1600.0
2013-03-21 14:50:00,33.65,33.68,33.62,33.65,2400.0,29.878,29.9046,29.8513,29.878,2400.0
2013-03-21 15:00:00,33.61,33.68,33.61,33.62,2600.0,29.8425,29.9046,29.8425,29.8513,2600.0
2013-03-21 15:10:00,33.65,33.67,33.56,33.57,3900.0,29.878,29.8957,29.7981,29.8069,3900.0
2013-03-21 15:20:00,33.56,33.63,33.56,33.57,9000.0,29.7981,29.8602,29.7981,29.8069,9000.0
2013-03-21 15:30:00,33.6,33.7,33.59,33.68,19100.0,29.8336,29.9224,29.8247,29.9046,19100.0
2013-03-21 15:40:00,33.68,33.68,33.59,33.63,24600.0,29.9046,29.9046,29.8247,29.8602,24600.0
2013-03-21 15:50:00,33.63,33.65,33.59,33.59,29000.0,29.8602,29.878,29.8247,29.8247,29000.0
2013-03-22 09:30:00,33.59,33.73,33.58,33.58,9900.0,29.8247,29.949,29.8158,29.8158,9900.0
2013-03-22 09:40:00,33.59,33.59,33.42,33.42,29100.0,29.8247,29.8247,29.6738,29.6738,29100.0
2013-03-22 09:50:00,33.41,33.46,33.36,33.44,4100.0,29.6649,29.7093,29.6205,29.6915,4100.0
2013-03-22 10:00:00,33.44,33.58,33.44,33.56,7200.0,29.6915,29.8158,29.6915,29.7981,7200.0
2013-03-22 10:10:00,33.61,33.62,33.53,33.55,6200.0,29.8425,29.8513,29.7714,29.7892,6200.0
2013-03-22 10:20:00,33.52,33.52,33.43,33.45,8300.0,29.7625,29.7625,29.6826,29.7004,8300.0
2013-03-22 10:30:00,33.45,33.48,33.38,33.45,15500.0,29.7004,29.727,29.6382,29.7004,15500.0
2013-03-22 10:40:00,33.4,33.47,33.4,33.4,4000.0,29.656,29.7182,29.656,29.656,4000.0
2013-03-22 10:50:00,33.4,33.44,33.38,33.4,3900.0,29.656,29.6915,29.6382,29.656,3900.0
2013-03-22 11:00:00,33.41,33.46,33.41,33.45,6400.0,29.6649,29.7093,29.6649,29.7004,6400.0
2013-03-22 11:10:00,33.46,33.48,33.45,33.48,3400.0,29.7093,29.727,29.7004,29.727,3400.0
2013-03-22 11:20:00,33.48,33.51,33.43,33.45,6100.0,29.727,29.7537,29.6826,29.7004,6100.0
2013-03-22 11:30:00,33.46,33.5,33.43,33.45,7300.0,29.7093,29.7448,29.6826,29.7004,7300.0
2013-03-22 11:40:00,33.45,33.51,33.43,33.5,20700.0,29.7004,29.7537,29.6826,29.7448,20700.0
2013-03-22 11:50:00,33.52,33.55,33.5,33.54,5800.0,29.7625,29.7892,29.7448,29.7803,5800.0
2013-03-22 12:00:00,33.56,33.61,33.54,33.6,8000.0,29.7981,29.8425,29.7803,29.8336,8000.0
2013-03-22 12:10:00,33.58,33.58,33.48,33.53,6300.0,29.8158,29.8158,29.727,29.7714,6300.0
2013-03-22 12:20:00,33.54,33.55,33.44,33.47,9300.0,29.7803,29.7892,29.6915,29.7182,9300.0
2013-03-22 12:30:00,33.47,33.52,33.44,33.48,5700.0,29.7182,29.7625,29.6915,29.727,5700.0
2013-03-22 12:40:00,33.48,33.52,33.47,33.47,8800.0,29.727,29.7625,29.7182,29.7182,8800.0
2013-03-22 12:50:00,33.48,33.58,33.48,33.58,7100.0,29.727,29.8158,29.727,29.8158,7100.0
2013-03-22 13:00:00,33.58,33.61,33.55,33.61,6400.0,29.8158,29.8425,29.7892,29.8425,6400.0
2013-03-22 13:10:00,33.61,33.68,33.61,33.63,8100.0,29.8425,29.9046,29.8425,29.8602,8100.0
2013-03-22 13:20:00,33.63,33.69,33.63,33.63,4300.0,29.8602,29.9135,29.8602,29.8602,4300.0
2013-03-22 13:30:00,33.64,33.74,33.64,33.68,18400.0,29.8691,29.9579,29.8691,29.9046,18400.0
2013-03-22 13:40:00,33.71,33.72,33.66,33.72,4700.0,29.9312,29.9401,29.8869,29.9401,4700.0
2013-03-22 13:50:00,33.72,33.75,33.7,33.71,3900.0,29.9401,29.9668,29.9224,29.9312,3900.0
2013-03-22 14:00:00,33.7,33.71,33.67,33.67,3700.0,29.9224,29.9312,29.8957,29.8957,3700.0
2013-03-22 14:10:00,33.65,33.69,33.65,33.69,2100.0,29.878,29.9135,29.878,29.9135,2100.0
2013-03-22 14:20:00,33.69,33.7,33.64,33.64,3300.0,29.9135,29.9224,29.8691,29.8691,3300.0
2013-03-22 14:30:00,33.64,33.64,33.58,33.61,5300.0,29.8691,29.8691,29.8158,29.8425,5300.0
2013-03-22 14:40:00,33.61,33.63,33.58,33.58,3400.0,29.8425,29.8602,29.8158,29.8158,3400.0
2013-03-22 14:50:00,33.59,33.6,33.55,33.57,6100.0,29.8247,29.8336,29.7892,29.8069,6100.0
2013-03-22 15:00:00,33.57,33.59,33.52,33.52,10600.0,29.8069,29.8247,29.7625,29.7625,10600.0
2013-03-22 15:10:00,33.54,33.61,33.53,33.54,9300.0,29.7803,29.8425,29.7714,29.7803,9300.0
2013-03-22 15:20:00,33.53,33.54,33.5,33.52,11500.0,29.7714,29.7803,29.7448,29.7625,11500.0
2013-03-22 15:30:00,33.53,33.63,33.53,33.58,10600.0,29.7714,29.8602,29.7714,29.8158,10600.0
2013-03-22 15:40:00,33.59,33.67,33.59,33.66,27400.0,29.8247,29.8957,29.8247,29.8869,27400.0
2013-03-22 15:50:00,33.65,33.8,33.64,33.78,64000.0,29.878,30.0112,29.8691,29.9934,64000.0
2013-03-25 09:30:00,33.88,33.97,33.82,33.97,27200.0,30.0822,30.1621,30.0289,30.1621,27200.0
2013-03-25 09:40:00,33.93,33.97,33.85,33.96,17000.0,30.1266,30.1621,30.0556,30.1532,17000.0
2013-03-25 09:50:00,33.93,33.93,33.79,33.85,4400.0,30.1266,30.1266,30.0023,30.0556,4400.0
2013-03-25 10:00:00,33.85,33.9,33.81,33.89,4100.0,30.0556,30.1,30.02,30.0911,4100.0
2013-03-25 10:10:00,33.9,33.9,33.79,33.79,3300.0,30.1,30.1,30.0023,30.0023,3300.0
2013-03-25 10:20:00,33.81,33.84,33.77,33.83,10200.0,30.02,30.0467,29.9845,30.0378,10200.0
2013-03-25 10:30:00,33.82,33.87,33.82,33.84,7800.0,30.0289,30.0733,30.0289,30.0467,7800.0
2013-03-25 10:40:00,33.82,33.82,33.73,33.8,5300.0,30.0289,30.0289,29.949,30.0112,5300.0
2013-03-25 10:50:00,33.82,33.85,33.77,33.82,5600.0,30.0289,30.0556,29.9845,30.0289,5600.0
2013-03-25 11:00:00,33.81,33.83,33.74,33.78,7500.0,30.02,30.0378,29.9579,29.9934,7500.0
2013-03-25 11:10:00,33.8,33.8,33.6,33.6,3300.0,30.0112,30.0112,29.8336,29.8336,3300.0
2013-03-25 11:20:00,33.55,33.59,33.55,33.57,12000.0,29.7892,29.8247,29.7892,29.8069,12000.0
2013-03-25 11:30:00,33.55,33.69,33.55,33.69,5900.0,29.7892,29.9135,29.7892,29.9135,5900.0
2013-03-25 11:40:00,33.67,33.69,33.61,33.66,4600.0,29.8957,29.9135,29.8425,29.8869,4600.0
2013-03-25 11:50:00,33.66,33.78,33.65,33.74,40500.0,29.8869,29.9934,29.878,29.9579,40500.0
2013-03-25 12:00:00,33.78,33.83,33.72,33.81,41300.0,29.9934,30.0378,29.9401,30.02,41300.0
2013-03-25 12:10:00,33.81,33.86,33.75,33.83,82400.0,30.02,30.0644,29.9668,30.0378,82400.0
2013-03-25 12:20:00,33.82,33.83,33.72,33.72,4500.0,30.0289,30.0378,29.9401,29.9401,4500.0
2013-03-25 12:30:00,33.73,33.73,33.68,33.68,2600.0,29.949,29.949,29.9046,29.9046,2600.0
2013-03-25 12:40:00,33.68,33.74,33.68,33.72,1500.0,29.9046,29.9579,29.9046,29.9401,1500.0
2013-03-25 12:50:00,33.72,33.72,33.57,33.57,4300.0,29.9401,29.9401,29.8069,29.8069,4300.0
2013-03-25 13:00:00,33.57,33.61,33.52,33.52,6100.0,29.8069,29.8425,29.7625,29.7625,6100.0
2013-03-25 13:10:00,33.55,33.59,33.53,33.57,1700.0,29.7892,29.8247,29.7714,29.8069,1700.0
2013-03-25 13:20:00,33.55,33.64,33.55,33.63,38500.0,29.7892,29.8691,29.7892,29.8602,38500.0
2013-03-25 13:30:00,33.62,33.64,33.58,33.59,6100.0,29.8513,29.8691,29.8158,29.8247,6100.0
2013-03-25 13:40:00,33.61,33.64,33.59,33.63,17700.0,29.8425,29.8691,29.8247,29.8602,17700.0
2013-03-25 13:50:00,33.63,33.78,33.63,33.74,27700.0,29.8602,29.9934,29.8602,29.9579,27700.0
2013-03-25 14:00:00,33.73,33.73,33.66,33.69,9700.0,29.949,29.949,29.8869,29.9135,9700.0
2013-03-25 14:10:00,33.67,33.7,33.62,33.65,8000.0,29.8957,29.9224,29.8513,29.878,8000.0
2013-03-25 14:20:00,33.64,33.73,33.64,33.7,13600.0,29.8691,29.949,29.8691,29.9224,13600.0
2013-03-25 14:30:00,33.7,33.7,33.58,33.59,6800.0,29.9224,29.9224,29.8158,29.8247,6800.0
2013-03-25 14:40:00,33.59,33.62,33.57,33.58,37800.0,29.8247,29.8513,29.8069,29.8158,37800.0
2013-03-25 14:50:00,33.57,33.6,33.56,33.56,4100.0,29.8069,29.8336,29.7981,29.7981,4100.0
2013-03-25 15:00:00,33.56,33.58,33.51,33.55,5300.0,29.7981,29.8158,29.7537,29.7892,5300.0
2013-03-25 15:10:00,33.55,33.59,33.53,33.54,4700.0,29.7892,29.8247,29.7714,29.7803,4700.0
2013-03-25 15:20:00,33.55,33.57,33.54,33.55,5800.0,29.7892,29.8069,29.7803,29.7892,5800.0
2013-03-25 15:30:00,33.55,33.61,33.54,33.58,11800.0,29.7892,29.8425,29.7803,29.8158,11800.0
2013-03-25 15:40:00,33.6,33.6,33.53,33.55,14600.0,29.8336,29.8336,29.7714,29.7892,14600.0
2013-03-25 15:50:00,33.56,33.64,33.56,33.6,38100.0,29.7981,29.8691,29.7981,29.8336,38100.0
2013-03-26 09:30:00,33.73,33.82,33.73,33.8,8900.0,29.949,30.0289,29.949,30.0112,8900.0
2013-03-26 09:40:00,33.8,33.84,33.71,33.73,5400.0,30.0112,30.0467,29.9312,29.949,5400.0
2013-03-26 09:50:00,33.72,33.72,33.59,33.63,4000.0,29.9401,29.9401,29.8247,29.8602,4000.0
2013-03-26 10:00:00,33.63,33.63,33.54,33.58,3400.0,29.8602,29.8602,29.7803,29.8158,3400.0
2013-03-26 10:10:00,33.64,33.69,33.57,33.57,3200.0,29.8691,29.9135,29.8069,29.8069,3200.0
2013-03-26 10:20:00,33.56,33.56,33.49,33.49,2200.0,29.7981,29.7981,29.7359,29.7359,2200.0
2013-03-26 10:30:00,33.52,33.55,33.43,33.43,5500.0,29.7625,29.7892,29.6826,29.6826,5500.0
2013-03-26 10:40:00,33.41,33.44,33.35,33.39,4000.0,29.6649,29.6915,29.6116,29.6471,4000.0
2013-03-26 10:50:00,33.41,33.46,33.41,33.45,2000.0,29.6649,29.7093,29.6649,29.7004,2000.0
2013-03-26 11:00:00,33.45,33.45,33.44,33.44,1100.0,29.7004,29.7004,29.6915,29.6915,1100.0
2013-03-26 11:10:00,33.43,33.45,33.43,33.45,2000.0,29.6826,29.7004,29.6826,29.7004,2000.0
2013-03-26 11:20:00,33.45,33.48,33.45,33.48,3500.0,29.7004,29.727,29.7004,29.727,3500.0
2013-03-26 11:30:00,33.47,33.49,33.47,33.49,1800.0,29.7182,29.7359,29.7182,29.7359,1800.0
2013-03-26 11:40:00,33.47,33.51,33.47,33.5,1500.0,29.7182,29.7537,29.7182,29.7448,1500.0
2013-03-26 11:50:00,33.51,33.53,33.47,33.48,4600.0,29.7537,29.7714,29.7182,29.727,4600.0
2013-03-26 12:00:00,33.48,33.51,33.48,33.48,4100.0,29.727,29.7537,29.727,29.727,4100.0
2013-03-26 12:10:00,33.48,33.51,33.48,33.51,1000.0,29.727,29.7537,29.727,29.7537,1000.0
2013-03-26 12:20:00,33.51,33.52,33.45,33.47,3100.0,29.7537,29.7625,29.7004,29.7182,3100.0
2013-03-26 12:30:00,33.51,33.51,33.49,33.5,2700.0,29.7537,29.7537,29.7359,29.7448,2700.0
2013-03-26 12:40:00,33.49,33.51,33.49,33.51,2400.0,29.7359,29.7537,29.7359,29.7537,2400.0
2013-03-26 12:50:00,33.5,33.51,33.47,33.5,2000.0,29.7448,29.7537,29.7182,29.7448,2000.0
2013-03-26 13:00:00,33.5,33.54,33.5,33.54,4600.0,29.7448,29.7803,29.7448,29.7803,4600.0
2013-03-26 13:10:00,33.55,33.59,33.55,33.59,2300.0,29.7892,29.8247,29.7892,29.8247,2300.0
2013-03-26 13:20:00,33.59,33.68,33.59,33.67,3500.0,29.8247,29.9046,29.8247,29.8957,3500.0
2013-03-26 13:30:00,33.68,33.68,33.62,33.62,3400.0,29.9046,29.9046,29.8513,29.8513,3400.0
2013-03-26 13:40:00,33.62,33.63,33.59,33.6,2800.0,29.8513,29.8602,29.8247,29.8336,2800.0
2013-03-26 13:50:00,33.6,33.62,33.57,33.59,6400.0,29.8336,29.8513,29.8069,29.8247,6400.0
2013-03-26 14:00:00,33.6,33.68,33.58,33.66,7700.0,29.8336,29.9046,29.8158,29.8869,7700.0
2013-03-26 14:10:00,33.66,33.7,33.62,33.65,7500.0,29.8869,29.9224,29.8513,29.878,7500.0
2013-03-26 14:20:00,33.65,33.68,33.61,33.66,7900.0,29.878,29.9046,29.8425,29.8869,7900.0
2013-03-26 14:30:00,33.67,33.69,33.62,33.62,5700.0,29.8957,29.9135,29.8513,29.8513,5700.0
2013-03-26 14:40:00,33.63,33.66,33.62,33.66,5900.0,29.8602,29.8869,29.8513,29.8869,5900.0
2013-03-26 14:50:00,33.66,33.76,33.66,33.75,9000.0,29.8869,29.9756,29.8869,29.9668,9000.0
2013-03-26 15:00:00,33.75,33.78,33.75,33.76,10600.0,29.9668,29.9934,29.9668,29.9756,10600.0
2013-03-26 15:10:00,33.75,33.8,33.75,33.75,7400.0,29.9668,30.0112,29.9668,29.9668,7400.0
2013-03-26 15:20:00,33.74,33.78,33.73,33.74,5700.0,29.9579,29.9934,29.949,29.9579,5700.0
2013-03-26 15:30:00,33.75,33.78,33.73,33.76,11200.0,29.9668,29.9934,29.949,29.9756,11200.0
2013-03-26 15:40:00,33.76,33.78,33.73,33.74,8900.0,29.9756,29.9934,29.949,29.9579,8900.0
2013-03-26 15:50:00,33.74,33.79,33.73,33.79,31100.0,29.9579,30.0023,29.949,30.0023,31100.0
2013-03-27 09:30:00,33.6,33.63,33.52,33.63,2400.0,29.8336,29.8602,29.7625,29.8602,2400.0
2013-03-27 09:40:00,33.64,33.73,33.58,33.67,5000.0,29.8691,29.949,29.8158,29.8957,5000.0
2013-03-27 09:50:00,33.69,33.69,33.56,33.59,3400.0,29.9135,29.9135,29.7981,29.8247,3400.0
2013-03-27 10:00:00,33.59,33.61,33.57,33.58,2300.0,29.8247,29.8425,29.8069,29.8158,2300.0
2013-03-27 10:10:00,33.58,33.59,33.49,33.49,3400.0,29.8158,29.8247,29.7359,29.7359,3400.0
2013-03-27 10:20:00,33.48,33.49,33.45,33.47,5600.0,29.727,29.7359,29.7004,29.7182,5600.0
2013-03-27 10:30:00,33.48,33.62,33.47,33.57,4200.0,29.727,29.8513,29.7182,29.8069,4200.0
2013-03-27 10:40:00,33.58,33.62,33.55,33.62,3600.0,29.8158,29.8513,29.7892,29.8513,3600.0
2013-03-27 10:50:00,33.61,33.68,33.61,33.65,3600.0,29.8425,29.9046,29.8425,29.878,3600.0
2013-03-27 11:00:00,33.69,33.69,33.66,33.66,4000.0,29.9135,29.9135,29.8869,29.8869,4000.0
2013-03-27 11:10:00,33.66,33.8,33.65,33.78,5000.0,29.8869,30.0112,29.878,29.9934,5000.0
2013-03-27 11:20:00,33.8,33.83,33.78,33.78,5200.0,30.0112,30.0378,29.9934,29.9934,5200.0
2013-03-27 11:30:00,33.79,33.87,33.79,33.84,4400.0,30.0023,30.0733,30.0023,30.0467,4400.0
2013-03-27 11:40:00,33.88,33.88,33.82,33.82,4000.0,30.0822,30.0822,30.0289,30.0289,4000.0
2013-03-27 11:50:00,33.83,33.89,33.83,33.87,7500.0,30.0378,30.0911,30.0378,30.0733,7500.0
2013-03-27 12:00:00,33.86,33.89,33.86,33.87,3200.0,30.0644,30.0911,30.0644,30.0733,3200.0
2013-03-27 12:10:00,33.86,33.88,33.84,33.87,5100.0,30.0644,30.0822,30.0467,30.0733,5100.0
2013-03-27 12:20:00,33.88,33.92,33.88,33.92,1800.0,30.0822,30.1177,30.0822,30.1177,1800.0
2013-03-27 12:30:00,33.92,34.01,33.91,33.98,6100.0,30.1177,30.1976,30.1088,30.171,6100.0
2013-03-27 12:40:00,33.97,34.01,33.96,33.96,4200.0,30.1621,30.1976,30.1532,30.1532,4200.0
2013-03-27 12:50:00,33.95,33.98,33.94,33.96,3000.0,30.1443,30.171,30.1355,30.1532,3000.0
2013-03-27 13:00:00,33.96,33.97,33.95,33.96,4300.0,30.1532,30.1621,30.1443,30.1532,4300.0
2013-03-27 13:10:00,33.96,34.0,33.95,34.0,5500.0,30.1532,30.1887,30.1443,30.1887,5500.0
2013-03-27 13:20:00,33.98,34.0,33.97,33.99,4600.0,30.171,30.1887,30.1621,30.1799,4600.0
2013-03-27 13:30:00,34.0,34.0,33.98,33.99,8600.0,30.1887,30.1887,30.171,30.1799,8600.0
2013-03-27 13:40:00,34.0,34.03,33.99,34.02,9400.0,30.1887,30.2154,30.1799,30.2065,9400.0
2013-03-27 13:50:00,34.01,34.06,34.01,34.06,6100.0,30.1976,30.242,30.1976,30.242,6100.0
2013-03-27 14:00:00,34.06,34.1,34.06,34.1,4600.0,30.242,30.2775,30.242,30.2775,4600.0
2013-03-27 14:10:00,34.1,34.1,33.98,33.98,26800.0,30.2775,30.2775,30.171,30.171,26800.0
2013-03-27 14:20:00,33.98,34.01,33.98,34.0,3900.0,30.171,30.1976,30.171,30.1887,3900.0
2013-03-27 14:30:00,34.0,34.03,33.98,33.99,6700.0,30.1887,30.2154,30.171,30.1799,6700.0
2013-03-27 14:40:00,33.99,34.03,33.99,33.99,5300.0,30.1799,30.2154,30.1799,30.1799,5300.0
2013-03-27 14:50:00,34.01,34.03,33.95,33.98,13800.0,30.1976,30.2154,30.1443,30.171,13800.0
2013-03-27 15:00:00,34.0,34.02,33.97,34.01,5000.0,30.1887,30.2065,30.1621,30.1976,5000.0
2013-03-27 15:10:00,34.02,34.05,34.0,34.04,9300.0,30.2065,30.2331,30.1887,30.2243,9300.0
2013-03-27 15:20:00,34.04,34.05,34.02,34.05,6900.0,30.2243,30.2331,30.2065,30.2331,6900.0
2013-03-27 15:30:00,34.05,34.08,34.05,34.05,4500.0,30.2331,30.2598,30.2331,30.2331,4500.0
2013-03-27 15:40:00,34.06,34.09,34.02,34.03,39000.0,30.242,30.2687,30.2065,30.2154,39000.0
2013-03-27 15:50:00,34.03,34.08,34.02,34.05,26800.0,30.2154,30.2598,30.2065,30.2331,26800.0
2013-03-28 09:30:00,34.03,34.13,33.96,34.04,46800.0,30.2154,30.3042,30.1532,30.2243,46800.0
2013-03-28 09:40:00,34.04,34.04,33.81,33.85,5600.0,30.2243,30.2243,30.02,30.0556,5600.0
2013-03-28 09:50:00,33.84,33.87,33.78,33.87,2700.0,30.0467,30.0733,29.9934,30.0733,2700.0
2013-03-28 10:00:00,33.82,33.84,33.77,33.8,2300.0,30.0289,30.0467,29.9845,30.0112,2300.0
2013-03-28 10:10:00,33.78,33.79,33.68,33.7,4200.0,29.9934,30.0023,29.9046,29.9224,4200.0
2013-03-28 10:20:00,33.71,33.78,33.71,33.74,5000.0,29.9312,29.9934,29.9312,29.9579,5000.0
2013-03-28 10:30:00,33.74,33.79,33.74,33.77,1300.0,29.9579,30.0023,29.9579,29.9845,1300.0
2013-03-28 10:40:00,33.77,33.78,33.77,33.77,3900.0,29.9845,29.9934,29.9845,29.9845,3900.0
2013-03-28 10:50:00,33.77,33.8,33.75,33.78,6700.0,29.9845,30.0112,29.9668,29.9934,6700.0
2013-03-28 11:00:00,33.79,33.81,33.76,33.78,2100.0,30.0023,30.02,29.9756,29.9934,2100.0
2013-03-28 11:10:00,33.77,33.83,33.76,33.83,2600.0,29.9845,30.0378,29.9756,30.0378,2600.0
2013-03-28 11:20:00,33.81,33.87,33.81,33.87,3600.0,30.02,30.0733,30.02,30.0733,3600.0
2013-03-28 11:30:00,33.84,33.9,33.84,33.87,6800.0,30.0467,30.1,30.0467,30.0733,6800.0
2013-03-28 11:40:00,33.86,33.89,33.85,33.88,4600.0,30.0644,30.0911,30.0556,30.0822,4600.0
2013-03-28 11:50:00,33.88,33.93,33.87,33.93,3300.0,30.0822,30.1266,30.0733,30.1266,3300.0
2013-03-28 12:00:00,33.9,33.94,33.9,33.91,3100.0,30.1,30.1355,30.1,30.1088,3100.0
2013-03-28 12:10:00,33.9,33.93,33.9,33.9,2200.0,30.1,30.1266,30.1,30.1,2200.0
2013-03-28 12:20:00,33.91,33.93,33.9,33.93,4200.0,30.1088,30.1266,30.1,30.1266,4200.0
2013-03-28 12:30:00,33.95,33.98,33.93,33.98,2800.0,30.1443,30.171,30.1266,30.171,2800.0
2013-03-28 12:40:00,33.97,34.0,33.93,34.0,3000.0,30.1621,30.1887,30.1266,30.1887,3000.0
2013-03-28 12:50:00,34.01,34.01,33.93,33.96,2900.0,30.1976,30.1976,30.1266,30.1532,2900.0
2013-03-28 13:00:00,33.96,33.97,33.93,33.94,3700.0,30.1532,30.1621,30.1266,30.1355,3700.0
2013-03-28 13:10:00,33.95,33.99,33.95,33.97,1800.0,30.1443,30.1799,30.1443,30.1621,1800.0
2013-03-28 13:20:00,33.97,34.0,33.95,33.99,2000.0,30.1621,30.1887,30.1443,30.1799,2000.0
2013-03-28 13:30:00,33.96,33.98,33.95,33.97,1600.0,30.1532,30.171,30.1443,30.1621,1600.0
2013-03-28 13:40:00,33.98,33.98,33.91,33.93,4100.0,30.171,30.171,30.1088,30.1266,4100.0
2013-03-28 13:50:00,33.93,33.93,33.9,33.91,3100.0,30.1266,30.1266,30.1,30.1088,3100.0
2013-03-28 14:00:00,33.92,33.93,33.89,33.89,6600.0,30.1177,30.1266,30.0911,30.0911,6600.0
2013-03-28 14:10:00,33.9,33.92,33.89,33.9,1200.0,30.1,30.1177,30.0911,30.1,1200.0
2013-03-28 14:20:00,33.91,33.92,33.89,33.9,1400.0,30.1088,30.1177,30.0911,30.1,1400.0
2013-03-28 14:30:00,33.91,33.92,33.89,33.9,2400.0,30.1088,30.1177,30.0911,30.1,2400.0
2013-03-28 14:40:00,33.9,33.9,33.88,33.88,1900.0,30.1,30.1,30.0822,30.0822,1900.0
2013-03-28 14:50:00,33.9,33.9,33.88,33.9,2600.0,30.1,30.1,30.0822,30.1,2600.0
2013-03-28 15:00:00,33.9,33.9,33.87,33.89,7000.0,30.1,30.1,30.0733,30.0911,7000.0
2013-03-28 15:10:00,33.89,33.91,33.88,33.88,3500.0,30.0911,30.1088,30.0822,30.0822,3500.0
2013-03-28 15:20:00,33.9,33.98,33.9,33.93,16800.0,30.1,30.171,30.1,30.1266,16800.0
2013-03-28 15:30:00,33.95,33.99,33.94,33.95,20900.0,30.1443,30.1799,30.1355,30.1443,20900.0
2013-03-28 15:40:00,33.95,33.97,33.9,33.96,26400.0,30.1443,30.1621,30.1,30.1532,26400.0
2013-03-28 15:50:00,33.97,34.0,33.93,33.95,61100.0,30.1621,30.1887,30.1266,30.1443,61100.0
2013-04-01 09:30:00,33.99,33.99,33.9,33.9,3400.0,30.1799,30.1799,30.1,30.1,3400.0
2013-04-01 09:40:00,33.89,33.96,33.87,33.87,3700.0,30.0911,30.1532,30.0733,30.0733,3700.0
2013-04-01 09:50:00,33.89,33.89,33.75,33.86,3700.0,30.0911,30.0911,29.9668,30.0644,3700.0
2013-04-01 10:00:00,33.85,33.85,33.57,33.75,8200.0,30.0556,30.0556,29.8069,29.9668,8200.0
2013-04-01 10:10:00,33.75,33.78,33.72,33.72,900.0,29.9668,29.9934,29.9401,29.9401,900.0
2013-04-01 10:20:00,33.77,33.79,33.74,33.77,2200.0,29.9845,30.0023,29.9579,29.9845,2200.0
2013-04-01 10:30:00,33.76,33.79,33.71,33.76,7500.0,29.9756,30.0023,29.9312,29.9756,7500.0
2013-04-01 10:40:00,33.74,33.77,33.71,33.75,8200.0,29.9579,29.9845,29.9312,29.9668,8200.0
2013-04-01 10:50:00,33.73,33.75,33.66,33.68,15500.0,29.949,29.9668,29.8869,29.9046,15500.0
2013-04-01 11:00:00,33.7,33.72,33.65,33.66,2500.0,29.9224,29.9401,29.878,29.8869,2500.0
2013-04-01 11:10:00,33.67,33.7,33.6,33.65,4000.0,29.8957,29.9224,29.8336,29.878,4000.0
2013-04-01 11:20:00,33.63,33.66,33.59,33.61,1000.0,29.8602,29.8869,29.8247,29.8425,1000.0
2013-04-01 11:30:00,33.65,33.69,33.55,33.6,3600.0,29.878,29.9135,29.7892,29.8336,3600.0
2013-04-01 11:40:00,33.56,33.6,33.53,33.56,1300.0,29.7981,29.8336,29.7714,29.7981,1300.0
2013-04-01 11:50:00,33.62,33.64,33.56,33.61,3200.0,29.8513,29.8691,29.7981,29.8425,3200.0
2013-04-01 12:00:00,33.58,33.59,33.49,33.52,10100.0,29.8158,29.8247,29.7359,29.7625,10100.0
2013-04-01 12:10:00,33.57,33.57,33.54,33.54,500.0,29.8069,29.8069,29.7803,29.7803,500.0
2013-04-01 12:20:00,33.54,33.54,33.47,33.52,2300.0,29.7803,29.7803,29.7182,29.7625,2300.0
2013-04-01 12:30:00,33.47,33.48,33.44,33.46,2000.0,29.7182,29.727,29.6915,29.7093,2000.0
2013-04-01 12:40:00,33.45,33.45,33.44,33.45,1100.0,29.7004,29.7004,29.6915,29.7004,1100.0
2013-04-01 12:50:00,33.43,33.45,33.41,33.45,1700.0,29.6826,29.7004,29.6649,29.7004,1700.0
2013-04-01 13:00:00,33.44,33.48,33.44,33.48,600.0,29.6915,29.727,29.6915,29.727,600.0
2013-04-01 13:10:00,33.47,33.48,33.47,33.48,200.0,29.7182,29.727,29.7182,29.727,200.0
2013-04-01 13:20:00,33.45,33.52,33.43,33.5,3500.0,29.7004,29.7625,29.6826,29.7448,3500.0
2013-04-01 13:30:00,33.56,33.56,33.52,33.54,900.0,29.7981,29.7981,29.7625,29.7803,900.0
2013-04-01 13:40:00,33.54,33.55,33.46,33.46,1400.0,29.7803,29.7892,29.7093,29.7093,1400.0
2013-04-01 13:50:00,33.47,33.49,33.44,33.44,3800.0,29.7182,29.7359,29.6915,29.6915,3800.0
2013-04-01 14:00:00,33.46,33.49,33.4,33.41,5100.0,29.7093,29.7359,29.656,29.6649,5100.0
2013-04-01 14:10:00,33.43,33.45,33.38,33.38,6800.0,29.6826,29.7004,29.6382,29.6382,6800.0
2013-04-01 14:20:00,33.39,33.39,33.35,33.38,1400.0,29.6471,29.6471,29.6116,29.6382,1400.0
2013-04-01 14:30:00,33.37,33.41,33.27,33.3,22100.0,29.6294,29.6649,29.5406,29.5672,22100.0
2013-04-01 14:40:00,33.28,33.29,33.26,33.26,2200.0,29.5494,29.5583,29.5317,29.5317,2200.0
2013-04-01 14:50:00,33.26,33.29,33.22,33.22,8300.0,29.5317,29.5583,29.4962,29.4962,8300.0
2013-04-01 15:00:00,33.26,33.28,33.24,33.25,4000.0,29.5317,29.5494,29.5139,29.5228,4000.0
2013-04-01 15:10:00,33.23,33.23,33.17,33.18,2700.0,29.5051,29.5051,29.4518,29.4607,2700.0
2013-04-01 15:20:00,33.17,33.2,33.15,33.18,5000.0,29.4518,29.4784,29.434,29.4607,5000.0
2013-04-01 15:30:00,33.18,33.19,33.13,33.18,12200.0,29.4607,29.4695,29.4163,29.4607,12200.0
2013-04-01 15:40:00,33.18,33.3,33.18,33.29,22300.0,29.4607,29.5672,29.4607,29.5583,22300.0
2013-04-01 15:50:00,33.3,33.38,33.29,33.34,41600.0,29.5672,29.6382,29.5583,29.6027,41600.0
2013-04-02 09:30:00,33.45,33.51,33.33,33.51,6400.0,29.7004,29.7537,29.5938,29.7537,6400.0
2013-04-02 09:40:00,33.52,33.52,33.41,33.48,4200.0,29.7625,29.7625,29.6649,29.727,4200.0
2013-04-02 09:50:00,33.5,33.57,33.48,33.55,8400.0,29.7448,29.8069,29.727,29.7892,8400.0
2013-04-02 10:00:00,33.56,33.56,33.41,33.51,5200.0,29.7981,29.7981,29.6649,29.7537,5200.0
2013-04-02 10:10:00,33.56,33.59,33.4,33.48,19700.0,29.7981,29.8247,29.656,29.727,19700.0
2013-04-02 10:20:00,33.49,33.57,33.46,33.46,19000.0,29.7359,29.8069,29.7093,29.7093,19000.0
2013-04-02 10:30:00,33.46,33.55,33.42,33.55,10100.0,29.7093,29.7892,29.6738,29.7892,10100.0
2013-04-02 10:40:00,33.54,33.59,33.49,33.53,12800.0,29.7803,29.8247,29.7359,29.7714,12800.0
2013-04-02 10:50:00,33.52,33.54,33.37,33.4,8700.0,29.7625,29.7803,29.6294,29.656,8700.0
2013-04-02 11:00:00,33.4,33.41,33.18,33.18,7400.0,29.656,29.6649,29.4607,29.4607,7400.0
2013-04-02 11:10:00,33.19,33.2,33.16,33.17,5500.0,29.4695,29.4784,29.4429,29.4518,5500.0
2013-04-02 11:20:00,33.17,33.27,33.16,33.25,11100.0,29.4518,29.5406,29.4429,29.5228,11100.0
2013-04-02 11:30:00,33.25,33.26,33.11,33.12,6900.0,29.5228,29.5317,29.3985,29.4074,6900.0
2013-04-02 11:40:00,33.11,33.13,33.07,33.13,8900.0,29.3985,29.4163,29.363,29.4163,8900.0
2013-04-02 11:50:00,33.13,33.15,33.12,33.12,6600.0,29.4163,29.434,29.4074,29.4074,6600.0
2013-04-02 12:00:00,33.14,33.18,33.13,33.16,5100.0,29.4251,29.4607,29.4163,29.4429,5100.0
2013-04-02 12:10:00,33.16,33.17,33.11,33.17,7600.0,29.4429,29.4518,29.3985,29.4518,7600.0
2013-04-02 12:20:00,33.18,33.18,33.16,33.16,4000.0,29.4607,29.4607,29.4429,29.4429,4000.0
2013-04-02 12:30:00,33.16,33.16,33.11,33.11,7300.0,29.4429,29.4429,29.3985,29.3985,7300.0
2013-04-02 12:40:00,33.11,33.13,33.08,33.08,7400.0,29.3985,29.4163,29.3719,29.3719,7400.0
2013-04-02 12:50:00,33.09,33.11,33.08,33.09,6700.0,29.3807,29.3985,29.3719,29.3807,6700.0
2013-04-02 13:00:00,33.09,33.11,33.07,33.08,7500.0,29.3807,29.3985,29.363,29.3719,7500.0
2013-04-02 13:10:00,33.09,33.09,33.03,33.06,8400.0,29.3807,29.3807,29.3275,29.3541,8400.0
2013-04-02 13:20:00,33.06,33.07,33.04,33.06,5600.0,29.3541,29.363,29.3364,29.3541,5600.0
2013-04-02 13:30:00,33.06,33.08,33.04,33.07,9400.0,29.3541,29.3719,29.3364,29.363,9400.0
2013-04-02 13:40:00,33.05,33.14,33.05,33.14,8900.0,29.3452,29.4251,29.3452,29.4251,8900.0
2013-04-02 13:50:00,33.13,33.2,33.13,33.19,5400.0,29.4163,29.4784,29.4163,29.4695,5400.0
2013-04-02 14:00:00,33.19,33.19,33.11,33.15,16200.0,29.4695,29.4695,29.3985,29.434,16200.0
2013-04-02 14:10:00,33.13,33.19,33.1,33.1,9900.0,29.4163,29.4695,29.3896,29.3896,9900.0
2013-04-02 14:20:00,33.11,33.23,33.11,33.18,5400.0,29.3985,29.5051,29.3985,29.4607,5400.0
2013-04-02 14:30:00,33.15,33.16,33.07,33.13,5500.0,29.434,29.4429,29.363,29.4163,5500.0
2013-04-02 14:40:00,33.14,33.19,33.13,33.18,7100.0,29.4251,29.4695,29.4163,29.4607,7100.0
2013-04-02 14:50:00,33.18,33.19,33.12,33.15,5900.0,29.4607,29.4695,29.4074,29.434,5900.0
2013-04-02 15:00:00,33.13,33.13,33.08,33.11,18500.0,29.4163,29.4163,29.3719,29.3985,18500.0
2013-04-02 15:10:00,33.1,33.1,33.05,33.07,13600.0,29.3896,29.3896,29.3452,29.363,13600.0
2013-04-02 15:20:00,33.06,33.07,33.02,33.02,8800.0,29.3541,29.363,29.3186,29.3186,8800.0
2013-04-02 15:30:00,33.03,33.05,32.99,33.02,17000.0,29.3275,29.3452,29.292,29.3186,17000.0
2013-04-02 15:40:00,33.02,33.03,32.98,33.01,28300.0,29.3186,29.3275,29.2831,29.3097,28300.0
2013-04-02 15:50:00,33.02,33.15,33.02,33.12,45200.0,29.3186,29.434,29.3186,29.4074,45200.0
2013-04-03 09:30:00,33.19,33.2,33.03,33.03,2600.0,29.4695,29.4784,29.3275,29.3275,2600.0
2013-04-03 09:40:00,33.0,33.02,32.9,32.9,4800.0,29.3008,29.3186,29.212,29.212,4800.0
2013-04-03 09:50:00,32.9,32.94,32.88,32.93,4400.0,29.212,29.2476,29.1943,29.2387,4400.0
2013-04-03 10:00:00,32.9,32.91,32.75,32.77,8700.0,29.212,29.2209,29.0789,29.0966,8700.0
2013-04-03 10:10:00,32.79,32.79,32.71,32.71,18000.0,29.1144,29.1144,29.0433,29.0433,18000.0
2013-04-03 10:20:00,32.71,32.74,32.67,32.68,12800.0,29.0433,29.07,29.0078,29.0167,12800.0
2013-04-03 10:30:00,32.67,32.75,32.66,32.75,12500.0,29.0078,29.0789,28.9989,29.0789,12500.0
2013-04-03 10:40:00,32.75,32.84,32.74,32.84,6700.0,29.0789,29.1588,29.07,29.1588,6700.0
2013-04-03 10:50:00,32.86,32.86,32.76,32.77,10200.0,29.1765,29.1765,29.0877,29.0966,10200.0
2013-04-03 11:00:00,32.76,32.8,32.75,32.77,7500.0,29.0877,29.1233,29.0789,29.0966,7500.0
2013-04-03 11:10:00,32.79,32.79,32.7,32.73,21300.0,29.1144,29.1144,29.0345,29.0611,21300.0
2013-04-03 11:20:00,32.74,32.83,32.7,32.7,9400.0,29.07,29.1499,29.0345,29.0345,9400.0
2013-04-03 11:30:00,32.71,32.76,32.7,32.71,7900.0,29.0433,29.0877,29.0345,29.0433,7900.0
2013-04-03 11:40:00,32.71,32.82,32.7,32.82,4500.0,29.0433,29.141,29.0345,29.141,4500.0
2013-04-03 11:50:00,32.84,32.85,32.7,32.73,10000.0,29.1588,29.1677,29.0345,29.0611,10000.0
2013-04-03 12:00:00,32.72,32.72,32.61,32.64,13400.0,29.0522,29.0522,28.9546,28.9812,13400.0
2013-04-03 12:10:00,32.67,32.75,32.66,32.7,6200.0,29.0078,29.0789,28.9989,29.0345,6200.0
2013-04-03 12:20:00,32.7,32.72,32.66,32.7,4700.0,29.0345,29.0522,28.9989,29.0345,4700.0
2013-04-03 12:30:00,32.69,32.69,32.68,32.69,1500.0,29.0256,29.0256,29.0167,29.0256,1500.0
2013-04-03 12:40:00,32.68,32.68,32.61,32.61,3600.0,29.0167,29.0167,28.9546,28.9546,3600.0
2013-04-03 12:50:00,32.61,32.63,32.6,32.62,2900.0,28.9546,28.9723,28.9457,28.9634,2900.0
2013-04-03 13:00:00,32.62,32.62,32.52,32.53,22800.0,28.9634,28.9634,28.8746,28.8835,22800.0
2013-04-03 13:10:00,32.53,32.55,32.49,32.54,10300.0,28.8835,28.9013,28.848,28.8924,10300.0
2013-04-03 13:20:00,32.54,32.54,32.46,32.47,8100.0,28.8924,28.8924,28.8214,28.8302,8100.0
2013-04-03 13:30:00,32.47,32.52,32.45,32.45,7000.0,28.8302,28.8746,28.8125,28.8125,7000.0
2013-04-03 13:40:00,32.46,32.48,32.41,32.42,5500.0,28.8214,28.8391,28.777,28.7859,5500.0
2013-04-03 13:50:00,32.42,32.42,32.35,32.35,7300.0,28.7859,28.7859,28.7237,28.7237,7300.0
2013-04-03 14:00:00,32.35,32.38,32.3,32.38,17100.0,28.7237,28.7503,28.6793,28.7503,17100.0
2013-04-03 14:10:00,32.36,32.46,32.36,32.45,9700.0,28.7326,28.8214,28.7326,28.8125,9700.0
2013-04-03 14:20:00,32.42,32.44,32.36,32.37,6500.0,28.7859,28.8036,28.7326,28.7415,6500.0
2013-04-03 14:30:00,32.36,32.4,32.34,32.36,12000.0,28.7326,28.7681,28.7148,28.7326,12000.0
2013-04-03 14:40:00,32.37,32.45,32.37,32.41,11100.0,28.7415,28.8125,28.7415,28.777,11100.0
2013-04-03 14:50:00,32.41,32.47,32.4,32.46,13200.0,28.777,28.8302,28.7681,28.8214,13200.0
2013-04-03 15:00:00,32.47,32.47,32.38,32.44,16500.0,28.8302,28.8302,28.7503,28.8036,16500.0
2013-04-03 15:10:00,32.44,32.49,32.42,32.42,12000.0,28.8036,28.848,28.7859,28.7859,12000.0
2013-04-03 15:20:00,32.42,32.44,32.4,32.42,11600.0,28.7859,28.8036,28.7681,28.7859,11600.0
2013-04-03 15:30:00,32.41,32.42,32.39,32.41,28700.0,28.777,28.7859,28.7592,28.777,28700.0
2013-04-03 15:40:00,32.41,32.56,32.4,32.54,33200.0,28.777,28.9102,28.7681,28.8924,33200.0
2013-04-03 15:50:00,32.54,32.55,32.41,32.42,51700.0,28.8924,28.9013,28.777,28.7859,51700.0
2013-04-04 09:30:00,32.42,32.46,32.39,32.41,4800.0,28.7859,28.8214,28.7592,28.777,4800.0
2013-04-04 09:40:00,32.41,32.52,32.4,32.51,5100.0,28.777,28.8746,28.7681,28.8658,5100.0
2013-04-04 09:50:00,32.54,32.66,32.54,32.66,6100.0,28.8924,28.9989,28.8924,28.9989,6100.0
2013-04-04 10:00:00,32.66,32.66,32.5,32.53,9800.0,28.9989,28.9989,28.8569,28.8835,9800.0
2013-04-04 10:10:00,32.5,32.53,32.44,32.49,28300.0,28.8569,28.8835,28.8036,28.848,28300.0
2013-04-04 10:20:00,32.49,32.59,32.46,32.46,8000.0,28.848,28.9368,28.8214,28.8214,8000.0
2013-04-04 10:30:00,32.52,32.69,32.49,32.69,5600.0,28.8746,29.0256,28.848,29.0256,5600.0
2013-04-04 10:40:00,32.69,32.79,32.69,32.75,9200.0,29.0256,29.1144,29.0256,29.0789,9200.0
2013-04-04 10:50:00,32.75,32.83,32.65,32.71,23200.0,29.0789,29.1499,28.9901,29.0433,23200.0
2013-04-04 11:00:00,32.7,32.73,32.65,32.71,6500.0,29.0345,29.0611,28.9901,29.0433,6500.0
2013-04-04 11:10:00,32.73,32.73,32.63,32.65,4800.0,29.0611,29.0611,28.9723,28.9901,4800.0
2013-04-04 11:20:00,32.68,32.71,32.57,32.57,6500.0,29.0167,29.0433,28.919,28.919,6500.0
2013-04-04 11:30:00,32.57,32.57,32.4,32.42,7100.0,28.919,28.919,28.7681,28.7859,7100.0
2013-04-04 11:40:00,32.4,32.61,32.4,32.61,18000.0,28.7681,28.9546,28.7681,28.9546,18000.0
2013-04-04 11:50:00,32.61,32.61,32.56,32.59,3800.0,28.9546,28.9546,28.9102,28.9368,3800.0
2013-04-04 12:00:00,32.58,32.6,32.52,32.52,5000.0,28.9279,28.9457,28.8746,28.8746,5000.0
2013-04-04 12:10:00,32.52,32.58,32.52,32.58,3100.0,28.8746,28.9279,28.8746,28.9279,3100.0
2013-04-04 12:20:00,32.58,32.61,32.58,32.61,3500.0,28.9279,28.9546,28.9279,28.9546,3500.0
2013-04-04 12:30:00,32.63,32.63,32.56,32.6,5800.0,28.9723,28.9723,28.9102,28.9457,5800.0
2013-04-04 12:40:00,32.62,32.69,32.62,32.66,2800.0,28.9634,29.0256,28.9634,28.9989,2800.0
2013-04-04 12:50:00,32.67,32.7,32.67,32.68,3100.0,29.0078,29.0345,29.0078,29.0167,3100.0
2013-04-04 13:00:00,32.67,32.69,32.65,32.67,6800.0,29.0078,29.0256,28.9901,29.0078,6800.0
2013-04-04 13:10:00,32.67,32.68,32.61,32.64,5300.0,29.0078,29.0167,28.9546,28.9812,5300.0
2013-04-04 13:20:00,32.64,32.67,32.61,32.61,2900.0,28.9812,29.0078,28.9546,28.9546,2900.0
2013-04-04 13:30:00,32.6,32.65,32.58,32.6,6600.0,28.9457,28.9901,28.9279,28.9457,6600.0
2013-04-04 13:40:00,32.63,32.69,32.63,32.63,3000.0,28.9723,29.0256,28.9723,28.9723,3000.0
2013-04-04 13:50:00,32.64,32.65,32.6,32.61,5300.0,28.9812,28.9901,28.9457,28.9546,5300.0
2013-04-04 14:00:00,32.6,32.64,32.58,32.63,7500.0,28.9457,28.9812,28.9279,28.9723,7500.0
2013-04-04 14:10:00,32.65,32.66,32.62,32.65,8100.0,28.9901,28.9989,28.9634,28.9901,8100.0
2013-04-04 14:20:00,32.66,32.69,32.59,32.65,9300.0,28.9989,29.0256,28.9368,28.9901,9300.0
2013-04-04 14:30:00,32.66,32.66,32.62,32.63,3300.0,28.9989,28.9989,28.9634,28.9723,3300.0
2013-04-04 14:40:00,32.64,32.65,32.63,32.64,4900.0,28.9812,28.9901,28.9723,28.9812,4900.0
2013-04-04 14:50:00,32.64,32.65,32.6,32.6,4800.0,28.9812,28.9901,28.9457,28.9457,4800.0
2013-04-04 15:00:00,32.6,32.61,32.58,32.61,4800.0,28.9457,28.9546,28.9279,28.9546,4800.0
2013-04-04 15:10:00,32.62,32.64,32.59,32.59,5200.0,28.9634,28.9812,28.9368,28.9368,5200.0
2013-04-04 15:20:00,32.59,32.63,32.57,32.6,7600.0,28.9368,28.9723,28.919,28.9457,7600.0
2013-04-04 15:30:00,32.6,32.6,32.56,32.59,10900.0,28.9457,28.9457,28.9102,28.9368,10900.0
2013-04-04 15:40:00,32.58,32.6,32.54,32.57,11500.0,28.9279,28.9457,28.8924,28.919,11500.0
2013-04-04 15:50:00,32.57,32.69,32.56,32.67,34300.0,28.919,29.0256,28.9102,29.0078,34300.0
2013-04-05 09:30:00,32.29,32.37,32.19,32.29,7900.0,28.6704,28.7415,28.5816,28.6704,7900.0
2013-04-05 09:40:00,32.28,32.34,32.22,32.28,8000.0,28.6615,28.7148,28.6083,28.6615,8000.0
2013-04-05 09:50:00,32.28,32.33,32.17,32.25,18200.0,28.6615,28.7059,28.5639,28.6349,18200.0
2013-04-05 10:00:00,32.26,32.3,32.24,32.29,4800.0,28.6438,28.6793,28.626,28.6704,4800.0
2013-04-05 10:10:00,32.29,32.29,32.21,32.21,2200.0,28.6704,28.6704,28.5994,28.5994,2200.0
2013-04-05 10:20:00,32.19,32.19,32.09,32.12,2700.0,28.5816,28.5816,28.4928,28.5195,2700.0
2013-04-05 10:30:00,32.11,32.17,32.1,32.15,3900.0,28.5106,28.5639,28.5017,28.5461,3900.0
2013-04-05 10:40:00,32.16,32.16,32.12,32.14,4800.0,28.555,28.555,28.5195,28.5372,4800.0
2013-04-05 10:50:00,32.14,32.14,32.06,32.08,6400.0,28.5372,28.5372,28.4662,28.484,6400.0
2013-04-05 11:00:00,32.06,32.19,32.06,32.16,5900.0,28.4662,28.5816,28.4662,28.555,5900.0
2013-04-05 11:10:00,32.16,32.17,32.14,32.14,3300.0,28.555,28.5639,28.5372,28.5372,3300.0
2013-04-05 11:20:00,32.13,32.17,32.13,32.15,2600.0,28.5284,28.5639,28.5284,28.5461,2600.0
2013-04-05 11:30:00,32.13,32.15,32.07,32.07,3200.0,28.5284,28.5461,28.4751,28.4751,3200.0
2013-04-05 11:40:00,32.07,32.09,32.07,32.09,1100.0,28.4751,28.4928,28.4751,28.4928,1100.0
2013-04-05 11:50:00,32.09,32.09,32.03,32.03,2700.0,28.4928,28.4928,28.4396,28.4396,2700.0
2013-04-05 12:00:00,32.04,32.05,32.01,32.03,3400.0,28.4484,28.4573,28.4218,28.4396,3400.0
2013-04-05 12:10:00,32.03,32.08,32.03,32.05,3200.0,28.4396,28.484,28.4396,28.4573,3200.0
2013-04-05 12:20:00,32.05,32.05,32.02,32.04,3800.0,28.4573,28.4573,28.4307,28.4484,3800.0
2013-04-05 12:30:00,32.03,32.1,32.02,32.1,2300.0,28.4396,28.5017,28.4307,28.5017,2300.0
2013-04-05 12:40:00,32.13,32.23,32.13,32.21,4100.0,28.5284,28.6172,28.5284,28.5994,4100.0
2013-04-05 12:50:00,32.21,32.23,32.19,32.2,1600.0,28.5994,28.6172,28.5816,28.5905,1600.0
2013-04-05 13:00:00,32.2,32.22,32.19,32.21,1300.0,28.5905,28.6083,28.5816,28.5994,1300.0
2013-04-05 13:10:00,32.2,32.22,32.18,32.2,6500.0,28.5905,28.6083,28.5728,28.5905,6500.0
2013-04-05 13:20:00,32.19,32.2,32.16,32.16,5000.0,28.5816,28.5905,28.555,28.555,5000.0
2013-04-05 13:30:00,32.16,32.18,32.1,32.11,5000.0,28.555,28.5728,28.5017,28.5106,5000.0
2013-04-05 13:40:00,32.12,32.19,32.12,32.19,4300.0,28.5195,28.5816,28.5195,28.5816,4300.0
2013-04-05 13:50:00,32.19,32.23,32.13,32.14,7900.0,28.5816,28.6172,28.5284,28.5372,7900.0
2013-04-05 14:00:00,32.13,32.16,32.11,32.14,3400.0,28.5284,28.555,28.5106,28.5372,3400.0
2013-04-05 14:10:00,32.15,32.19,32.13,32.16,30400.0,28.5461,28.5816,28.5284,28.555,30400.0
2013-04-05 14:20:00,32.14,32.2,32.14,32.16,15900.0,28.5372,28.5905,28.5372,28.555,15900.0
2013-04-05 14:30:00,32.16,32.17,32.13,32.16,4500.0,28.555,28.5639,28.5284,28.555,4500.0
2013-04-05 14:40:00,32.17,32.18,32.09,32.18,17000.0,28.5639,28.5728,28.4928,28.5728,17000.0
2013-04-05 14:50:00,32.2,32.28,32.18,32.26,10000.0,28.5905,28.6615,28.5728,28.6438,10000.0
2013-04-05 15:00:00,32.25,32.27,32.22,32.26,3700.0,28.6349,28.6527,28.6083,28.6438,3700.0
2013-04-05 15:10:00,32.27,32.28,32.19,32.19,6700.0,28.6527,28.6615,28.5816,28.5816,6700.0
2013-04-05 15:20:00,32.19,32.22,32.17,32.18,7300.0,28.5816,28.6083,28.5639,28.5728,7300.0
2013-04-05 15:30:00,32.19,32.26,32.17,32.23,7400.0,28.5816,28.6438,28.5639,28.6172,7400.0
2013-04-05 15:40:00,32.25,32.29,32.25,32.28,5300.0,28.6349,28.6704,28.6349,28.6615,5300.0
2013-04-05 15:50:00,32.29,32.37,32.26,32.34,34900.0,28.6704,28.7415,28.6438,28.7148,34900.0
2013-04-08 09:30:00,32.32,32.38,32.32,32.38,3700.0,28.6971,28.7503,28.6971,28.7503,3700.0
2013-04-08 09:40:00,32.44,32.48,32.3,32.3,2900.0,28.8036,28.8391,28.6793,28.6793,2900.0
2013-04-08 09:50:00,32.3,32.3,32.21,32.21,1600.0,28.6793,28.6793,28.5994,28.5994,1600.0
2013-04-08 10:00:00,32.21,32.21,32.16,32.17,1900.0,28.5994,28.5994,28.555,28.5639,1900.0
2013-04-08 10:10:00,32.22,32.27,32.21,32.22,2600.0,28.6083,28.6527,28.5994,28.6083,2600.0
2013-04-08 10:20:00,32.26,32.26,32.25,32.25,600.0,28.6438,28.6438,28.6349,28.6349,600.0
2013-04-08 10:30:00,32.24,32.28,32.22,32.25,2200.0,28.626,28.6615,28.6083,28.6349,2200.0
2013-04-08 10:40:00,32.27,32.31,32.26,32.3,2200.0,28.6527,28.6882,28.6438,28.6793,2200.0
2013-04-08 10:50:00,32.3,32.3,32.19,32.2,4200.0,28.6793,28.6793,28.5816,28.5905,4200.0
2013-04-08 11:00:00,32.2,32.2,32.12,32.16,1100.0,28.5905,28.5905,28.5195,28.555,1100.0
2013-04-08 11:10:00,32.16,32.21,32.16,32.19,2400.0,28.555,28.5994,28.555,28.5816,2400.0
2013-04-08 11:20:00,32.16,32.18,32.16,32.17,1800.0,28.555,28.5728,28.555,28.5639,1800.0
2013-04-08 11:30:00,32.15,32.15,32.08,32.1,3400.0,28.5461,28.5461,28.484,28.5017,3400.0
2013-04-08 11:40:00,32.11,32.13,32.09,32.12,2600.0,28.5106,28.5284,28.4928,28.5195,2600.0
2013-04-08 11:50:00,32.12,32.17,32.12,32.13,5300.0,28.5195,28.5639,28.5195,28.5284,5300.0
2013-04-08 12:00:00,32.15,32.16,32.13,32.14,2600.0,28.5461,28.555,28.5284,28.5372,2600.0
2013-04-08 12:10:00,32.13,32.15,32.1,32.1,4600.0,28.5284,28.5461,28.5017,28.5017,4600.0
2013-04-08 12:20:00,32.1,32.15,32.1,32.11,5900.0,28.5017,28.5461,28.5017,28.5106,5900.0
2013-04-08 12:30:00,32.11,32.19,32.11,32.18,3000.0,28.5106,28.5816,28.5106,28.5728,3000.0
2013-04-08 12:40:00,32.22,32.24,32.21,32.23,1700.0,28.6083,28.626,28.5994,28.6172,1700.0
2013-04-08 12:50:00,32.26,32.27,32.23,32.26,800.0,28.6438,28.6527,28.6172,28.6438,800.0
2013-04-08 13:00:00,32.26,32.3,32.25,32.29,2000.0,28.6438,28.6793,28.6349,28.6704,2000.0
2013-04-08 13:10:00,32.3,32.31,32.28,32.28,1900.0,28.6793,28.6882,28.6615,28.6615,1900.0
2013-04-08 13:20:00,32.3,32.32,32.29,32.31,7100.0,28.6793,28.6971,28.6704,28.6882,7100.0
2013-04-08 13:30:00,32.31,32.31,32.26,32.27,9300.0,28.6882,28.6882,28.6438,28.6527,9300.0
2013-04-08 13:40:00,32.26,32.39,32.26,32.38,4400.0,28.6438,28.7592,28.6438,28.7503,4400.0
2013-04-08 13:50:00,32.37,32.4,32.35,32.37,3000.0,28.7415,28.7681,28.7237,28.7415,3000.0
2013-04-08 14:00:00,32.41,32.44,32.41,32.44,3800.0,28.777,28.8036,28.777,28.8036,3800.0
2013-04-08 14:10:00,32.46,32.47,32.44,32.44,3300.0,28.8214,28.8302,28.8036,28.8036,3300.0
2013-04-08 14:20:00,32.41,32.45,32.4,32.45,3300.0,28.777,28.8125,28.7681,28.8125,3300.0
2013-04-08 14:30:00,32.44,32.44,32.43,32.43,1200.0,28.8036,28.8036,28.7947,28.7947,1200.0
2013-04-08 14:40:00,32.44,32.46,32.43,32.44,2000.0,28.8036,28.8214,28.7947,28.8036,2000.0
2013-04-08 14:50:00,32.45,32.45,32.41,32.44,7000.0,28.8125,28.8125,28.777,28.8036,7000.0
2013-04-08 15:00:00,32.45,32.47,32.42,32.43,6800.0,28.8125,28.8302,28.7859,28.7947,6800.0
2013-04-08 15:10:00,32.42,32.48,32.42,32.45,53400.0,28.7859,28.8391,28.7859,28.8125,53400.0
2013-04-08 15:20:00,32.46,32.5,32.45,32.48,5900.0,28.8214,28.8569,28.8125,28.8391,5900.0
2013-04-08 15:30:00,32.49,32.55,32.48,32.53,6100.0,28.848,28.9013,28.8391,28.8835,6100.0
2013-04-08 15:40:00,32.53,32.61,32.53,32.61,9200.0,28.8835,28.9546,28.8835,28.9546,9200.0
2013-04-08 15:50:00,32.61,32.68,32.59,32.67,23100.0,28.9546,29.0167,28.9368,29.0078,23100.0
2013-04-09 09:30:00,32.76,32.87,32.76,32.87,2900.0,29.0877,29.1854,29.0877,29.1854,2900.0
2013-04-09 09:40:00,32.78,32.79,32.68,32.68,2300.0,29.1055,29.1144,29.0167,29.0167,2300.0
2013-04-09 09:50:00,32.69,32.69,32.63,32.65,2300.0,29.0256,29.0256,28.9723,28.9901,2300.0
2013-04-09 10:00:00,32.6,32.7,32.6,32.67,3400.0,28.9457,29.0345,28.9457,29.0078,3400.0
2013-04-09 10:10:00,32.66,32.66,32.65,32.65,800.0,28.9989,28.9989,28.9901,28.9901,800.0
2013-04-09 10:20:00,32.65,32.69,32.65,32.67,6300.0,28.9901,29.0256,28.9901,29.0078,6300.0
2013-04-09 10:30:00,32.66,32.66,32.55,32.55,4500.0,28.9989,28.9989,28.9013,28.9013,4500.0
2013-04-09 10:40:00,32.55,32.55,32.55,32.55,0.0,28.9013,28.9013,28.9013,28.9013,0.0
2013-04-09 10:50:00,32.61,32.62,32.57,32.57,3400.0,28.9546,28.9634,28.919,28.919,3400.0
2013-04-09 11:00:00,32.56,32.56,32.52,32.54,2400.0,28.9102,28.9102,28.8746,28.8924,2400.0
2013-04-09 11:10:00,32.5,32.52,32.48,32.48,2200.0,28.8569,28.8746,28.8391,28.8391,2200.0
2013-04-09 11:20:00,32.45,32.5,32.45,32.48,2800.0,28.8125,28.8569,28.8125,28.8391,2800.0
2013-04-09 11:30:00,32.5,32.54,32.48,32.49,3600.0,28.8569,28.8924,28.8391,28.848,3600.0
2013-04-09 11:40:00,32.52,32.53,32.5,32.51,4100.0,28.8746,28.8835,28.8569,28.8658,4100.0
2013-04-09 11:50:00,32.51,32.54,32.51,32.53,1400.0,28.8658,28.8924,28.8658,28.8835,1400.0
2013-04-09 12:00:00,32.54,32.59,32.54,32.54,3400.0,28.8924,28.9368,28.8924,28.8924,3400.0
2013-04-09 12:10:00,32.55,32.57,32.55,32.57,1300.0,28.9013,28.919,28.9013,28.919,1300.0
2013-04-09 12:20:00,32.57,32.57,32.53,32.53,2400.0,28.919,28.919,28.8835,28.8835,2400.0
2013-04-09 12:30:00,32.56,32.63,32.53,32.58,17400.0,28.9102,28.9723,28.8835,28.9279,17400.0
2013-04-09 12:40:00,32.58,32.65,32.58,32.64,3000.0,28.9279,28.9901,28.9279,28.9812,3000.0
2013-04-09 12:50:00,32.61,32.67,32.6,32.67,13000.0,28.9546,29.0078,28.9457,29.0078,13000.0
2013-04-09 13:00:00,32.66,32.7,32.65,32.69,3200.0,28.9989,29.0345,28.9901,29.0256,3200.0
2013-04-09 13:10:00,32.7,32.73,32.67,32.7,11600.0,29.0345,29.0611,29.0078,29.0345,11600.0
2013-04-09 13:20:00,32.68,32.72,32.68,32.68,5600.0,29.0167,29.0522,29.0167,29.0167,5600.0
2013-04-09 13:30:00,32.65,32.68,32.62,32.62,3100.0,28.9901,29.0167,28.9634,28.9634,3100.0
2013-04-09 13:40:00,32.62,32.65,32.6,32.64,2500.0,28.9634,28.9901,28.9457,28.9812,2500.0
2013-04-09 13:50:00,32.64,32.65,32.64,32.65,2100.0,28.9812,28.9901,28.9812,28.9901,2100.0
2013-04-09 14:00:00,32.66,32.66,32.63,32.63,4000.0,28.9989,28.9989,28.9723,28.9723,4000.0
2013-04-09 14:10:00,32.62,32.64,32.61,32.62,1600.0,28.9634,28.9812,28.9546,28.9634,1600.0
2013-04-09 14:20:00,32.6,32.66,32.58,32.65,7200.0,28.9457,28.9989,28.9279,28.9901,7200.0
2013-04-09 14:30:00,32.64,32.64,32.62,32.64,1600.0,28.9812,28.9812,28.9634,28.9812,1600.0
2013-04-09 14:40:00,32.65,32.66,32.61,32.63,5600.0,28.9901,28.9989,28.9546,28.9723,5600.0
2013-04-09 14:50:00,32.65,32.66,32.58,32.64,30600.0,28.9901,28.9989,28.9279,28.9812,30600.0
2013-04-09 15:00:00,32.64,32.65,32.58,32.58,6400.0,28.9812,28.9901,28.9279,28.9279,6400.0
2013-04-09 15:10:00,32.58,32.6,32.56,32.56,3600.0,28.9279,28.9457,28.9102,28.9102,3600.0
2013-04-09 15:20:00,32.56,32.58,32.54,32.55,65200.0,28.9102,28.9279,28.8924,28.9013,65200.0
2013-04-09 15:30:00,32.55,32.57,32.5,32.52,9300.0,28.9013,28.919,28.8569,28.8746,9300.0
2013-04-09 15:40:00,32.53,32.54,32.49,32.53,26300.0,28.8835,28.8924,28.848,28.8835,26300.0
2013-04-09 15:50:00,32.52,32.58,32.49,32.49,42100.0,28.8746,28.9279,28.848,28.848,42100.0
2013-04-10 09:30:00,32.61,32.91,32.61,32.87,2500.0,28.9546,29.2209,28.9546,29.1854,2500.0
2013-04-10 09:40:00,32.91,32.94,32.83,32.85,5900.0,29.2209,29.2476,29.1499,29.1677,5900.0
2013-04-10 09:50:00,32.91,33.0,32.87,32.97,6900.0,29.2209,29.3008,29.1854,29.2742,6900.0
2013-04-10 10:00:00,33.0,33.11,33.0,33.1,8800.0,29.3008,29.3985,29.3008,29.3896,8800.0
2013-04-10 10:10:00,33.08,33.11,33.0,33.0,8800.0,29.3719,29.3985,29.3008,29.3008,8800.0
2013-04-10 10:20:00,32.97,32.98,32.95,32.95,4200.0,29.2742,29.2831,29.2564,29.2564,4200.0
2013-04-10 10:30:00,32.95,33.1,32.93,33.07,35500.0,29.2564,29.3896,29.2387,29.363,35500.0
2013-04-10 10:40:00,33.03,33.04,32.96,33.04,9100.0,29.3275,29.3364,29.2653,29.3364,9100.0
2013-04-10 10:50:00,33.06,33.1,33.04,33.07,16300.0,29.3541,29.3896,29.3364,29.363,16300.0
2013-04-10 11:00:00,33.06,33.21,33.06,33.19,3800.0,29.3541,29.4873,29.3541,29.4695,3800.0
2013-04-10 11:10:00,33.24,33.28,33.23,33.27,2100.0,29.5139,29.5494,29.5051,29.5406,2100.0
2013-04-10 11:20:00,33.25,33.25,33.2,33.22,3700.0,29.5228,29.5228,29.4784,29.4962,3700.0
2013-04-10 11:30:00,33.22,33.25,33.15,33.15,4600.0,29.4962,29.5228,29.434,29.434,4600.0
2013-04-10 11:40:00,33.18,33.2,33.0,33.05,20000.0,29.4607,29.4784,29.3008,29.3452,20000.0
2013-04-10 11:50:00,33.11,33.19,33.11,33.18,2500.0,29.3985,29.4695,29.3985,29.4607,2500.0
2013-04-10 12:00:00,33.18,33.2,33.16,33.18,1400.0,29.4607,29.4784,29.4429,29.4607,1400.0
2013-04-10 12:10:00,33.19,33.25,33.18,33.24,3600.0,29.4695,29.5228,29.4607,29.5139,3600.0
2013-04-10 12:20:00,33.2,33.28,33.2,33.25,6200.0,29.4784,29.5494,29.4784,29.5228,6200.0
2013-04-10 12:30:00,33.25,33.3,33.25,33.27,8300.0,29.5228,29.5672,29.5228,29.5406,8300.0
2013-04-10 12:40:00,33.31,33.33,33.29,33.31,6700.0,29.5761,29.5938,29.5583,29.5761,6700.0
2013-04-10 12:50:00,33.31,33.32,33.21,33.23,4300.0,29.5761,29.585,29.4873,29.5051,4300.0
2013-04-10 13:00:00,33.22,33.28,33.18,33.2,14800.0,29.4962,29.5494,29.4607,29.4784,14800.0
2013-04-10 13:10:00,33.18,33.22,33.13,33.13,11100.0,29.4607,29.4962,29.4163,29.4163,11100.0
2013-04-10 13:20:00,33.13,33.26,33.12,33.2,3500.0,29.4163,29.5317,29.4074,29.4784,3500.0
2013-04-10 13:30:00,33.2,33.23,33.16,33.2,3000.0,29.4784,29.5051,29.4429,29.4784,3000.0
2013-04-10 13:40:00,33.21,33.23,33.18,33.18,3400.0,29.4873,29.5051,29.4607,29.4607,3400.0
2013-04-10 13:50:00,33.19,33.25,33.17,33.2,16100.0,29.4695,29.5228,29.4518,29.4784,16100.0
2013-04-10 14:00:00,33.2,33.2,33.18,33.2,2000.0,29.4784,29.4784,29.4607,29.4784,2000.0
2013-04-10 14:10:00,33.2,33.2,33.19,33.2,2800.0,29.4784,29.4784,29.4695,29.4784,2800.0
2013-04-10 14:20:00,33.21,33.23,33.15,33.2,3700.0,29.4873,29.5051,29.434,29.4784,3700.0
2013-04-10 14:30:00,33.2,33.23,33.18,33.21,7900.0,29.4784,29.5051,29.4607,29.4873,7900.0
2013-04-10 14:40:00,33.19,33.23,33.19,33.2,3900.0,29.4695,29.5051,29.4695,29.4784,3900.0
2013-04-10 14:50:00,33.19,33.28,33.19,33.27,11100.0,29.4695,29.5494,29.4695,29.5406,11100.0
2013-04-10 15:00:00,33.28,33.28,33.2,33.22,9900.0,29.5494,29.5494,29.4784,29.4962,9900.0
2013-04-10 15:10:00,33.21,33.25,33.19,33.19,10700.0,29.4873,29.5228,29.4695,29.4695,10700.0
2013-04-10 15:20:00,33.18,33.23,33.18,33.21,12800.0,29.4607,29.5051,29.4607,29.4873,12800.0
2013-04-10 15:30:00,33.21,33.21,33.15,33.17,16300.0,29.4873,29.4873,29.434,29.4518,16300.0
2013-04-10 15:40:00,33.19,33.24,33.18,33.24,15500.0,29.4695,29.5139,29.4607,29.5139,15500.0
2013-04-10 15:50:00,33.25,33.26,33.21,33.22,26600.0,29.5228,29.5317,29.4873,29.4962,26600.0
2013-04-11 09:30:00,33.31,33.34,33.24,33.29,15300.0,29.5761,29.6027,29.5139,29.5583,15300.0
2013-04-11 09:40:00,33.25,33.38,33.23,33.32,25100.0,29.5228,29.6382,29.5051,29.585,25100.0
2013-04-11 09:50:00,33.31,33.45,33.29,33.29,44400.0,29.5761,29.7004,29.5583,29.5583,44400.0
2013-04-11 10:00:00,33.32,33.4,33.3,33.4,3800.0,29.585,29.656,29.5672,29.656,3800.0
2013-04-11 10:10:00,33.41,33.47,33.38,33.46,6100.0,29.6649,29.7182,29.6382,29.7093,6100.0
2013-04-11 10:20:00,33.46,33.46,33.41,33.46,4600.0,29.7093,29.7093,29.6649,29.7093,4600.0
2013-04-11 10:30:00,33.42,33.46,33.38,33.38,2900.0,29.6738,29.7093,29.6382,29.6382,2900.0
2013-04-11 10:40:00,33.39,33.59,33.38,33.57,12400.0,29.6471,29.8247,29.6382,29.8069,12400.0
2013-04-11 10:50:00,33.56,33.56,33.47,33.54,16000.0,29.7981,29.7981,29.7182,29.7803,16000.0
2013-04-11 11:00:00,33.54,33.66,33.53,33.59,10300.0,29.7803,29.8869,29.7714,29.8247,10300.0
2013-04-11 11:10:00,33.61,33.66,33.56,33.65,9500.0,29.8425,29.8869,29.7981,29.878,9500.0
2013-04-11 11:20:00,33.65,33.74,33.64,33.72,7600.0,29.878,29.9579,29.8691,29.9401,7600.0
2013-04-11 11:30:00,33.72,33.75,33.69,33.71,4800.0,29.9401,29.9668,29.9135,29.9312,4800.0
2013-04-11 11:40:00,33.7,33.72,33.67,33.67,2700.0,29.9224,29.9401,29.8957,29.8957,2700.0
2013-04-11 11:50:00,33.67,33.69,33.64,33.69,6800.0,29.8957,29.9135,29.8691,29.9135,6800.0
2013-04-11 12:00:00,33.68,33.69,33.63,33.69,30400.0,29.9046,29.9135,29.8602,29.9135,30400.0
2013-04-11 12:10:00,33.69,33.73,33.67,33.71,10800.0,29.9135,29.949,29.8957,29.9312,10800.0
2013-04-11 12:20:00,33.69,33.69,33.64,33.64,4400.0,29.9135,29.9135,29.8691,29.8691,4400.0
2013-04-11 12:30:00,33.65,33.68,33.64,33.68,4500.0,29.878,29.9046,29.8691,29.9046,4500.0
2013-04-11 12:40:00,33.69,33.69,33.62,33.62,3700.0,29.9135,29.9135,29.8513,29.8513,3700.0
2013-04-11 12:50:00,33.62,33.69,33.62,33.68,3400.0,29.8513,29.9135,29.8513,29.9046,3400.0
2013-04-11 13:00:00,33.68,33.72,33.68,33.71,5800.0,29.9046,29.9401,29.9046,29.9312,5800.0
2013-04-11 13:10:00,33.69,33.69,33.61,33.65,3600.0,29.9135,29.9135,29.8425,29.878,3600.0
2013-04-11 13:20:00,33.65,33.66,33.63,33.66,2700.0,29.878,29.8869,29.8602,29.8869,2700.0
2013-04-11 13:30:00,33.65,33.67,33.64,33.66,5600.0,29.878,29.8957,29.8691,29.8869,5600.0
2013-04-11 13:40:00,33.68,33.68,33.62,33.66,5300.0,29.9046,29.9046,29.8513,29.8869,5300.0
2013-04-11 13:50:00,33.66,33.66,33.54,33.54,3600.0,29.8869,29.8869,29.7803,29.7803,3600.0
2013-04-11 14:00:00,33.53,33.61,33.53,33.6,6000.0,29.7714,29.8425,29.7714,29.8336,6000.0
2013-04-11 14:10:00,33.62,33.62,33.52,33.52,2900.0,29.8513,29.8513,29.7625,29.7625,2900.0
2013-04-11 14:20:00,33.53,33.65,33.53,33.64,4700.0,29.7714,29.878,29.7714,29.8691,4700.0
2013-04-11 14:30:00,33.64,33.67,33.62,33.65,5900.0,29.8691,29.8957,29.8513,29.878,5900.0
2013-04-11 14:40:00,33.63,33.65,33.63,33.64,3000.0,29.8602,29.878,29.8602,29.8691,3000.0
2013-04-11 14:50:00,33.64,33.69,33.64,33.69,6200.0,29.8691,29.9135,29.8691,29.9135,6200.0
2013-04-11 15:00:00,33.69,33.69,33.62,33.66,10200.0,29.9135,29.9135,29.8513,29.8869,10200.0
2013-04-11 15:10:00,33.65,33.67,33.56,33.58,7400.0,29.878,29.8957,29.7981,29.8158,7400.0
2013-04-11 15:20:00,33.57,33.61,33.56,33.6,6600.0,29.8069,29.8425,29.7981,29.8336,6600.0
2013-04-11 15:30:00,33.6,33.65,33.6,33.63,14400.0,29.8336,29.878,29.8336,29.8602,14400.0
2013-04-11 15:40:00,33.63,33.64,33.58,33.59,16200.0,29.8602,29.8691,29.8158,29.8247,16200.0
2013-04-11 15:50:00,33.6,33.62,33.53,33.58,30100.0,29.8336,29.8513,29.7714,29.8158,30100.0
2013-04-12 09:30:00,33.53,33.59,33.44,33.54,3700.0,29.7714,29.8247,29.6915,29.7803,3700.0
2013-04-12 09:40:00,33.55,33.6,33.55,33.59,1600.0,29.7892,29.8336,29.7892,29.8247,1600.0
2013-04-12 09:50:00,33.63,33.68,33.59,33.59,3300.0,29.8602,29.9046,29.8247,29.8247,3300.0
2013-04-12 10:00:00,33.57,33.57,33.55,33.56,800.0,29.8069,29.8069,29.7892,29.7981,800.0
2013-04-12 10:10:00,33.56,33.58,33.44,33.44,4300.0,29.7981,29.8158,29.6915,29.6915,4300.0
2013-04-12 10:20:00,33.45,33.45,33.45,33.45,1400.0,29.7004,29.7004,29.7004,29.7004,1400.0
2013-04-12 10:30:00,33.45,33.46,33.36,33.39,3100.0,29.7004,29.7093,29.6205,29.6471,3100.0
2013-04-12 10:40:00,33.39,33.43,33.3,33.3,3400.0,29.6471,29.6826,29.5672,29.5672,3400.0
2013-04-12 10:50:00,33.25,33.33,33.25,33.32,2400.0,29.5228,29.5938,29.5228,29.585,2400.0
2013-04-12 11:00:00,33.31,33.31,33.28,33.31,900.0,29.5761,29.5761,29.5494,29.5761,900.0
2013-04-12 11:10:00,33.33,33.43,33.32,33.43,1400.0,29.5938,29.6826,29.585,29.6826,1400.0
2013-04-12 11:20:00,33.42,33.49,33.42,33.49,2900.0,29.6738,29.7359,29.6738,29.7359,2900.0
2013-04-12 11:30:00,33.46,33.53,33.46,33.53,4500.0,29.7093,29.7714,29.7093,29.7714,4500.0
2013-04-12 11:40:00,33.53,33.55,33.52,33.55,3000.0,29.7714,29.7892,29.7625,29.7892,3000.0
2013-04-12 11:50:00,33.52,33.59,33.52,33.56,1800.0,29.7625,29.8247,29.7625,29.7981,1800.0
2013-04-12 12:00:00,33.57,33.57,33.5,33.5,900.0,29.8069,29.8069,29.7448,29.7448,900.0
2013-04-12 12:10:00,33.5,33.53,33.5,33.53,800.0,29.7448,29.7714,29.7448,29.7714,800.0
2013-04-12 12:20:00,33.52,33.55,33.5,33.54,9200.0,29.7625,29.7892,29.7448,29.7803,9200.0
2013-04-12 12:30:00,33.56,33.59,33.56,33.59,1700.0,29.7981,29.8247,29.7981,29.8247,1700.0
2013-04-12 12:40:00,33.6,33.62,33.58,33.61,3900.0,29.8336,29.8513,29.8158,29.8425,3900.0
2013-04-12 12:50:00,33.57,33.61,33.57,33.6,1200.0,29.8069,29.8425,29.8069,29.8336,1200.0
2013-04-12 13:00:00,33.59,33.62,33.59,33.61,2600.0,29.8247,29.8513,29.8247,29.8425,2600.0
2013-04-12 13:10:00,33.6,33.62,33.56,33.6,3400.0,29.8336,29.8513,29.7981,29.8336,3400.0
2013-04-12 13:20:00,33.57,33.57,33.52,33.55,1500.0,29.8069,29.8069,29.7625,29.7892,1500.0
2013-04-12 13:30:00,33.52,33.62,33.5,33.55,20300.0,29.7625,29.8513,29.7448,29.7892,20300.0
2013-04-12 13:40:00,33.56,33.61,33.56,33.56,1300.0,29.7981,29.8425,29.7981,29.7981,1300.0
2013-04-12 13:50:00,33.57,33.57,33.49,33.5,3100.0,29.8069,29.8069,29.7359,29.7448,3100.0
2013-04-12 14:00:00,33.5,33.51,33.42,33.42,5800.0,29.7448,29.7537,29.6738,29.6738,5800.0
2013-04-12 14:10:00,33.42,33.45,33.39,33.45,3000.0,29.6738,29.7004,29.6471,29.7004,3000.0
2013-04-12 14:20:00,33.45,33.45,33.38,33.38,1100.0,29.7004,29.7004,29.6382,29.6382,1100.0
2013-04-12 14:30:00,33.37,33.49,33.35,33.49,1900.0,29.6294,29.7359,29.6116,29.7359,1900.0
2013-04-12 14:40:00,33.5,33.54,33.5,33.54,800.0,29.7448,29.7803,29.7448,29.7803,800.0
2013-04-12 14:50:00,33.52,33.54,33.5,33.5,5300.0,29.7625,29.7803,29.7448,29.7448,5300.0
2013-04-12 15:00:00,33.49,33.53,33.49,33.53,1200.0,29.7359,29.7714,29.7359,29.7714,1200.0
2013-04-12 15:10:00,33.51,33.61,33.51,33.58,5000.0,29.7537,29.8425,29.7537,29.8158,5000.0
2013-04-12 15:20:00,33.58,33.59,33.56,33.57,8400.0,29.8158,29.8247,29.7981,29.8069,8400.0
2013-04-12 15:30:00,33.58,33.59,33.56,33.57,4900.0,29.8158,29.8247,29.7981,29.8069,4900.0
2013-04-12 15:40:00,33.57,33.59,33.54,33.55,9400.0,29.8069,29.8247,29.7803,29.7892,9400.0
2013-04-12 15:50:00,33.56,33.56,33.51,33.53,25200.0,29.7981,29.7981,29.7537,29.7714,25200.0
2013-04-15 09:30:00,33.36,33.45,33.32,33.33,2400.0,29.6205,29.7004,29.585,29.5938,2400.0
2013-04-15 09:40:00,33.34,33.38,33.33,33.34,2700.0,29.6027,29.6382,29.5938,29.6027,2700.0
2013-04-15 09:50:00,33.33,33.42,33.33,33.42,1300.0,29.5938,29.6738,29.5938,29.6738,1300.0
2013-04-15 10:00:00,33.39,33.39,33.25,33.25,1200.0,29.6471,29.6471,29.5228,29.5228,1200.0
2013-04-15 10:10:00,33.29,33.29,33.18,33.18,3700.0,29.5583,29.5583,29.4607,29.4607,3700.0
2013-04-15 10:20:00,33.17,33.19,33.1,33.1,3500.0,29.4518,29.4695,29.3896,29.3896,3500.0
2013-04-15 10:30:00,33.12,33.13,33.09,33.09,4600.0,29.4074,29.4163,29.3807,29.3807,4600.0
2013-04-15 10:40:00,33.08,33.14,33.06,33.1,1800.0,29.3719,29.4251,29.3541,29.3896,1800.0
2013-04-15 10:50:00,33.11,33.12,33.07,33.09,5000.0,29.3985,29.4074,29.363,29.3807,5000.0
2013-04-15 11:00:00,33.08,33.15,33.03,33.04,3200.0,29.3719,29.434,29.3275,29.3364,3200.0
2013-04-15 11:10:00,33.05,33.11,33.04,33.04,16700.0,29.3452,29.3985,29.3364,29.3364,16700.0
2013-04-15 11:20:00,33.04,33.05,32.97,32.99,5300.0,29.3364,29.3452,29.2742,29.292,5300.0
2013-04-15 11:30:00,32.93,32.99,32.92,32.92,3600.0,29.2387,29.292,29.2298,29.2298,3600.0
2013-04-15 11:40:00,32.92,32.93,32.85,32.88,8400.0,29.2298,29.2387,29.1677,29.1943,8400.0
2013-04-15 11:50:00,32.88,32.91,32.8,32.83,7600.0,29.1943,29.2209,29.1233,29.1499,7600.0
2013-04-15 12:00:00,32.8,32.83,32.76,32.81,5500.0,29.1233,29.1499,29.0877,29.1321,5500.0
2013-04-15 12:10:00,32.83,32.83,32.8,32.82,4300.0,29.1499,29.1499,29.1233,29.141,4300.0
2013-04-15 12:20:00,32.81,32.82,32.71,32.75,5200.0,29.1321,29.141,29.0433,29.0789,5200.0
2013-04-15 12:30:00,32.75,32.81,32.71,32.76,4700.0,29.0789,29.1321,29.0433,29.0877,4700.0
2013-04-15 12:40:00,32.81,32.83,32.75,32.75,5500.0,29.1321,29.1499,29.0789,29.0789,5500.0
2013-04-15 12:50:00,32.78,32.79,32.71,32.75,3000.0,29.1055,29.1144,29.0433,29.0789,3000.0
2013-04-15 13:00:00,32.74,32.78,32.73,32.75,3300.0,29.07,29.1055,29.0611,29.0789,3300.0
2013-04-15 13:10:00,32.76,32.78,32.73,32.77,15200.0,29.0877,29.1055,29.0611,29.0966,15200.0
2013-04-15 13:20:00,32.76,32.77,32.73,32.75,5000.0,29.0877,29.0966,29.0611,29.0789,5000.0
2013-04-15 13:30:00,32.75,32.75,32.68,32.71,2900.0,29.0789,29.0789,29.0167,29.0433,2900.0
2013-04-15 13:40:00,32.71,32.72,32.65,32.68,4400.0,29.0433,29.0522,28.9901,29.0167,4400.0
2013-04-15 13:50:00,32.69,32.71,32.66,32.7,2100.0,29.0256,29.0433,28.9989,29.0345,2100.0
2013-04-15 14:00:00,32.72,32.72,32.62,32.64,3800.0,29.0522,29.0522,28.9634,28.9812,3800.0
2013-04-15 14:10:00,32.62,32.66,32.61,32.65,3800.0,28.9634,28.9989,28.9546,28.9901,3800.0
2013-04-15 14:20:00,32.63,32.65,32.53,32.53,3000.0,28.9723,28.9901,28.8835,28.8835,3000.0
2013-04-15 14:30:00,32.57,32.61,32.56,32.58,6000.0,28.919,28.9546,28.9102,28.9279,6000.0
2013-04-15 14:40:00,32.58,32.67,32.54,32.63,9100.0,28.9279,29.0078,28.8924,28.9723,9100.0
2013-04-15 14:50:00,32.63,32.68,32.54,32.56,24300.0,28.9723,29.0167,28.8924,28.9102,24300.0
2013-04-15 15:00:00,32.54,32.58,32.46,32.46,11600.0,28.8924,28.9279,28.8214,28.8214,11600.0
2013-04-15 15:10:00,32.48,32.53,32.43,32.52,5900.0,28.8391,28.8835,28.7947,28.8746,5900.0
2013-04-15 15:20:00,32.5,32.52,32.43,32.43,7700.0,28.8569,28.8746,28.7947,28.7947,7700.0
2013-04-15 15:30:00,32.45,32.48,32.34,32.34,9300.0,28.8125,28.8391,28.7148,28.7148,9300.0
2013-04-15 15:40:00,32.34,32.46,32.34,32.39,22200.0,28.7148,28.8214,28.7148,28.7592,22200.0
2013-04-15 15:50:00,32.39,32.5,32.31,32.34,56400.0,28.7592,28.8569,28.6882,28.7148,56400.0
2013-04-16 09:30:00,32.67,32.77,32.58,32.66,6900.0,29.0078,29.0966,28.9279,28.9989,6900.0
2013-04-16 09:40:00,32.63,32.67,32.56,32.57,2400.0,28.9723,29.0078,28.9102,28.919,2400.0
2013-04-16 09:50:00,32.56,32.61,32.52,32.6,5000.0,28.9102,28.9546,28.8746,28.9457,5000.0
2013-04-16 10:00:00,32.63,32.77,32.63,32.73,2700.0,28.9723,29.0966,28.9723,29.0611,2700.0
2013-04-16 10:10:00,32.79,32.83,32.73,32.76,5500.0,29.1144,29.1499,29.0611,29.0877,5500.0
2013-04-16 10:20:00,32.74,32.79,32.64,32.64,9800.0,29.07,29.1144,28.9812,28.9812,9800.0
2013-04-16 10:30:00,32.63,32.7,32.61,32.65,4200.0,28.9723,29.0345,28.9546,28.9901,4200.0
2013-04-16 10:40:00,32.65,32.68,32.6,32.64,5100.0,28.9901,29.0167,28.9457,28.9812,5100.0
2013-04-16 10:50:00,32.6,32.67,32.58,32.67,3000.0,28.9457,29.0078,28.9279,29.0078,3000.0
2013-04-16 11:00:00,32.69,32.74,32.6,32.62,9700.0,29.0256,29.07,28.9457,28.9634,9700.0
2013-04-16 11:10:00,32.65,32.8,32.62,32.8,3600.0,28.9901,29.1233,28.9634,29.1233,3600.0
2013-04-16 11:20:00,32.8,32.8,32.67,32.68,6100.0,29.1233,29.1233,29.0078,29.0167,6100.0
2013-04-16 11:30:00,32.7,32.7,32.67,32.7,1700.0,29.0345,29.0345,29.0078,29.0345,1700.0
2013-04-16 11:40:00,32.7,32.76,32.67,32.76,3700.0,29.0345,29.0877,29.0078,29.0877,3700.0
2013-04-16 11:50:00,32.76,32.84,32.74,32.84,4300.0,29.0877,29.1588,29.07,29.1588,4300.0
2013-04-16 12:00:00,32.84,32.87,32.77,32.77,5800.0,29.1588,29.1854,29.0966,29.0966,5800.0
2013-04-16 12:10:00,32.77,32.77,32.72,32.74,3300.0,29.0966,29.0966,29.0522,29.07,3300.0
2013-04-16 12:20:00,32.72,32.73,32.68,32.68,3300.0,29.0522,29.0611,29.0167,29.0167,3300.0
2013-04-16 12:30:00,32.68,32.78,32.68,32.73,8700.0,29.0167,29.1055,29.0167,29.0611,8700.0
2013-04-16 12:40:00,32.73,32.73,32.69,32.69,1500.0,29.0611,29.0611,29.0256,29.0256,1500.0
2013-04-16 12:50:00,32.72,32.83,32.72,32.83,3000.0,29.0522,29.1499,29.0522,29.1499,3000.0
2013-04-16 13:00:00,32.84,32.87,32.84,32.85,1600.0,29.1588,29.1854,29.1588,29.1677,1600.0
2013-04-16 13:10:00,32.82,32.82,32.77,32.81,4400.0,29.141,29.141,29.0966,29.1321,4400.0
2013-04-16 13:20:00,32.81,32.81,32.77,32.78,4400.0,29.1321,29.1321,29.0966,29.1055,4400.0
2013-04-16 13:30:00,32.8,32.86,32.8,32.81,3100.0,29.1233,29.1765,29.1233,29.1321,3100.0
2013-04-16 13:40:00,32.81,32.84,32.8,32.84,1100.0,29.1321,29.1588,29.1233,29.1588,1100.0
2013-04-16 13:50:00,32.84,32.84,32.78,32.78,6300.0,29.1588,29.1588,29.1055,29.1055,6300.0
2013-04-16 14:00:00,32.8,32.83,32.78,32.79,9500.0,29.1233,29.1499,29.1055,29.1144,9500.0
2013-04-16 14:10:00,32.79,32.8,32.75,32.78,3400.0,29.1144,29.1233,29.0789,29.1055,3400.0
2013-04-16 14:20:00,32.78,32.81,32.72,32.74,6100.0,29.1055,29.1321,29.0522,29.07,6100.0
2013-04-16 14:30:00,32.74,32.75,32.69,32.7,7000.0,29.07,29.0789,29.0256,29.0345,7000.0
2013-04-16 14:40:00,32.71,32.75,32.69,32.75,4400.0,29.0433,29.0789,29.0256,29.0789,4400.0
2013-04-16 14:50:00,32.75,32.77,32.74,32.75,11500.0,29.0789,29.0966,29.07,29.0789,11500.0
2013-04-16 15:00:00,32.75,32.82,32.75,32.79,8600.0,29.0789,29.141,29.0789,29.1144,8600.0
2013-04-16 15:10:00,32.8,32.87,32.78,32.85,7100.0,29.1233,29.1854,29.1055,29.1677,7100.0
2013-04-16 15:20:00,32.84,32.9,32.84,32.9,11200.0,29.1588,29.212,29.1588,29.212,11200.0
2013-04-16 15:30:00,32.9,32.92,32.85,32.9,18800.0,29.212,29.2298,29.1677,29.212,18800.0
2013-04-16 15:40:00,32.9,32.91,32.87,32.87,21300.0,29.212,29.2209,29.1854,29.1854,21300.0
2013-04-16 15:50:00,32.87,32.94,32.84,32.91,39600.0,29.1854,29.2476,29.1588,29.2209,39600.0
2013-04-17 09:30:00,32.74,32.78,32.55,32.57,6700.0,29.07,29.1055,28.9013,28.919,6700.0
2013-04-17 09:40:00,32.55,32.79,32.49,32.77,9000.0,28.9013,29.1144,28.848,29.0966,9000.0
2013-04-17 09:50:00,32.79,32.93,32.79,32.88,10000.0,29.1144,29.2387,29.1144,29.1943,10000.0
2013-04-17 10:00:00,32.86,32.92,32.75,32.77,9300.0,29.1765,29.2298,29.0789,29.0966,9300.0
2013-04-17 10:10:00,32.76,32.86,32.75,32.75,6400.0,29.0877,29.1765,29.0789,29.0789,6400.0
2013-04-17 10:20:00,32.71,32.84,32.71,32.82,16600.0,29.0433,29.1588,29.0433,29.141,16600.0
2013-04-17 10:30:00,32.84,32.89,32.78,32.86,8000.0,29.1588,29.2032,29.1055,29.1765,8000.0
2013-04-17 10:40:00,32.87,32.96,32.85,32.89,59400.0,29.1854,29.2653,29.1677,29.2032,59400.0
2013-04-17 10:50:00,32.9,32.9,32.58,32.58,8300.0,29.212,29.212,28.9279,28.9279,8300.0
2013-04-17 11:00:00,32.6,32.61,32.49,32.5,6000.0,28.9457,28.9546,28.848,28.8569,6000.0
2013-04-17 11:10:00,32.51,32.6,32.51,32.54,6000.0,28.8658,28.9457,28.8658,28.8924,6000.0
2013-04-17 11:20:00,32.53,32.57,32.53,32.54,3700.0,28.8835,28.919,28.8835,28.8924,3700.0
2013-04-17 11:30:00,32.52,32.54,32.46,32.48,3200.0,28.8746,28.8924,28.8214,28.8391,3200.0
2013-04-17 11:40:00,32.55,32.6,32.48,32.48,4400.0,28.9013,28.9457,28.8391,28.8391,4400.0
2013-04-17 11:50:00,32.51,32.51,32.47,32.51,1500.0,28.8658,28.8658,28.8302,28.8658,1500.0
2013-04-17 12:00:00,32.51,32.59,32.5,32.5,7500.0,28.8658,28.9368,28.8569,28.8569,7500.0
2013-04-17 12:10:00,32.51,32.53,32.44,32.47,5100.0,28.8658,28.8835,28.8036,28.8302,5100.0
2013-04-17 12:20:00,32.47,32.47,32.36,32.36,3400.0,28.8302,28.8302,28.7326,28.7326,3400.0
2013-04-17 12:30:00,32.37,32.48,32.37,32.44,6000.0,28.7415,28.8391,28.7415,28.8036,6000.0
2013-04-17 12:40:00,32.44,32.44,32.32,32.34,4800.0,28.8036,28.8036,28.6971,28.7148,4800.0
2013-04-17 12:50:00,32.35,32.51,32.35,32.51,5000.0,28.7237,28.8658,28.7237,28.8658,5000.0
2013-04-17 13:00:00,32.48,32.54,32.46,32.54,4700.0,28.8391,28.8924,28.8214,28.8924,4700.0
2013-04-17 13:10:00,32.5,32.51,32.46,32.49,3300.0,28.8569,28.8658,28.8214,28.848,3300.0
2013-04-17 13:20:00,32.49,32.55,32.48,32.48,4200.0,28.848,28.9013,28.8391,28.8391,4200.0
2013-04-17 13:30:00,32.48,32.53,32.48,32.53,2000.0,28.8391,28.8835,28.8391,28.8835,2000.0
2013-04-17 13:40:00,32.56,32.65,32.56,32.65,5100.0,28.9102,28.9901,28.9102,28.9901,5100.0
2013-04-17 13:50:00,32.65,32.65,32.62,32.65,3600.0,28.9901,28.9901,28.9634,28.9901,3600.0
2013-04-17 14:00:00,32.64,32.64,32.49,32.52,4300.0,28.9812,28.9812,28.848,28.8746,4300.0
2013-04-17 14:10:00,32.53,32.57,32.52,32.55,5200.0,28.8835,28.919,28.8746,28.9013,5200.0
2013-04-17 14:20:00,32.57,32.6,32.54,32.58,3600.0,28.919,28.9457,28.8924,28.9279,3600.0
2013-04-17 14:30:00,32.56,32.59,32.55,32.55,3900.0,28.9102,28.9368,28.9013,28.9013,3900.0
2013-04-17 14:40:00,32.55,32.58,32.48,32.49,6300.0,28.9013,28.9279,28.8391,28.848,6300.0
2013-04-17 14:50:00,32.49,32.5,32.42,32.47,5700.0,28.848,28.8569,28.7859,28.8302,5700.0
2013-04-17 15:00:00,32.47,32.53,32.46,32.47,4800.0,28.8302,28.8835,28.8214,28.8302,4800.0
2013-04-17 15:10:00,32.49,32.64,32.48,32.62,8000.0,28.848,28.9812,28.8391,28.9634,8000.0
2013-04-17 15:20:00,32.6,32.64,32.58,32.64,11400.0,28.9457,28.9812,28.9279,28.9812,11400.0
2013-04-17 15:30:00,32.63,32.65,32.58,32.6,12900.0,28.9723,28.9901,28.9279,28.9457,12900.0
2013-04-17 15:40:00,32.59,32.63,32.54,32.63,15900.0,28.9368,28.9723,28.8924,28.9723,15900.0
2013-04-17 15:50:00,32.64,32.67,32.58,32.6,40300.0,28.9812,29.0078,28.9279,28.9457,40300.0
2013-04-18 09:30:00,32.64,32.79,32.64,32.64,4800.0,28.9812,29.1144,28.9812,28.9812,4800.0
2013-04-18 09:40:00,32.6,32.79,32.56,32.69,4900.0,28.9457,29.1144,28.9102,29.0256,4900.0
2013-04-18 09:50:00,32.67,32.67,32.53,32.53,1800.0,29.0078,29.0078,28.8835,28.8835,1800.0
2013-04-18 10:00:00,32.53,32.53,32.34,32.4,4700.0,28.8835,28.8835,28.7148,28.7681,4700.0
2013-04-18 10:10:00,32.4,32.4,32.32,32.32,9900.0,28.7681,28.7681,28.6971,28.6971,9900.0
2013-04-18 10:20:00,32.31,32.37,32.25,32.35,4900.0,28.6882,28.7415,28.6349,28.7237,4900.0
2013-04-18 10:30:00,32.33,32.45,32.33,32.44,6500.0,28.7059,28.8125,28.7059,28.8036,6500.0
2013-04-18 10:40:00,32.45,32.58,32.45,32.57,4000.0,28.8125,28.9279,28.8125,28.919,4000.0
2013-04-18 10:50:00,32.59,32.69,32.59,32.67,2600.0,28.9368,29.0256,28.9368,29.0078,2600.0
2013-04-18 11:00:00,32.7,32.71,32.57,32.58,5800.0,29.0345,29.0433,28.919,28.9279,5800.0
2013-04-18 11:10:00,32.6,32.62,32.59,32.62,2700.0,28.9457,28.9634,28.9368,28.9634,2700.0
2013-04-18 11:20:00,32.62,32.67,32.59,32.63,8400.0,28.9634,29.0078,28.9368,28.9723,8400.0
2013-04-18 11:30:00,32.61,32.61,32.51,32.53,3200.0,28.9546,28.9546,28.8658,28.8835,3200.0
2013-04-18 11:40:00,32.55,32.55,32.42,32.51,2800.0,28.9013,28.9013,28.7859,28.8658,2800.0
2013-04-18 11:50:00,32.51,32.56,32.43,32.56,2900.0,28.8658,28.9102,28.7947,28.9102,2900.0
2013-04-18 12:00:00,32.57,32.58,32.51,32.54,2300.0,28.919,28.9279,28.8658,28.8924,2300.0
2013-04-18 12:10:00,32.53,32.58,32.53,32.56,3100.0,28.8835,28.9279,28.8835,28.9102,3100.0
2013-04-18 12:20:00,32.53,32.59,32.53,32.59,3000.0,28.8835,28.9368,28.8835,28.9368,3000.0
2013-04-18 12:30:00,32.6,32.6,32.52,32.53,10500.0,28.9457,28.9457,28.8746,28.8835,10500.0
2013-04-18 12:40:00,32.53,32.63,32.53,32.63,2000.0,28.8835,28.9723,28.8835,28.9723,2000.0
2013-04-18 12:50:00,32.65,32.71,32.63,32.63,4700.0,28.9901,29.0433,28.9723,28.9723,4700.0
2013-04-18 13:00:00,32.63,32.7,32.61,32.7,2500.0,28.9723,29.0345,28.9546,29.0345,2500.0
2013-04-18 13:10:00,32.69,32.71,32.67,32.67,4100.0,29.0256,29.0433,29.0078,29.0078,4100.0
2013-04-18 13:20:00,32.65,32.71,32.65,32.71,4200.0,28.9901,29.0433,28.9901,29.0433,4200.0
2013-04-18 13:30:00,32.7,32.71,32.61,32.62,2800.0,29.0345,29.0433,28.9546,28.9634,2800.0
2013-04-18 13:40:00,32.62,32.62,32.6,32.62,1400.0,28.9634,28.9634,28.9457,28.9634,1400.0
2013-04-18 13:50:00,32.62,32.62,32.56,32.57,2400.0,28.9634,28.9634,28.9102,28.919,2400.0
2013-04-18 14:00:00,32.56,32.56,32.42,32.42,4000.0,28.9102,28.9102,28.7859,28.7859,4000.0
2013-04-18 14:10:00,32.41,32.44,32.35,32.35,2300.0,28.777,28.8036,28.7237,28.7237,2300.0
2013-04-18 14:20:00,32.31,32.37,32.29,32.35,7000.0,28.6882,28.7415,28.6704,28.7237,7000.0
2013-04-18 14:30:00,32.31,32.36,32.31,32.34,3600.0,28.6882,28.7326,28.6882,28.7148,3600.0
2013-04-18 14:40:00,32.34,32.34,32.28,32.28,2900.0,28.7148,28.7148,28.6615,28.6615,2900.0
2013-04-18 14:50:00,32.29,32.3,32.21,32.23,3900.0,28.6704,28.6793,28.5994,28.6172,3900.0
2013-04-18 15:00:00,32.26,32.28,32.2,32.28,6600.0,28.6438,28.6615,28.5905,28.6615,6600.0
2013-04-18 15:10:00,32.29,32.34,32.26,32.32,6200.0,28.6704,28.7148,28.6438,28.6971,6200.0
2013-04-18 15:20:00,32.32,32.33,32.29,32.32,6300.0,28.6971,28.7059,28.6704,28.6971,6300.0
2013-04-18 15:30:00,32.33,32.38,32.33,32.36,8100.0,28.7059,28.7503,28.7059,28.7326,8100.0
2013-04-18 15:40:00,32.37,32.49,32.37,32.46,24500.0,28.7415,28.848,28.7415,28.8214,24500.0
2013-04-18 15:50:00,32.45,32.49,32.4,32.41,23500.0,28.8125,28.848,28.7681,28.777,23500.0
2013-04-19 09:30:00,32.54,32.56,32.47,32.56,7200.0,28.8924,28.9102,28.8302,28.9102,7200.0
2013-04-19 09:40:00,32.57,32.57,32.28,32.28,4500.0,28.919,28.919,28.6615,28.6615,4500.0
2013-04-19 09:50:00,32.26,32.37,32.24,32.37,1100.0,28.6438,28.7415,28.626,28.7415,1100.0
2013-04-19 10:00:00,32.42,32.6,32.42,32.57,4400.0,28.7859,28.9457,28.7859,28.919,4400.0
2013-04-19 10:10:00,32.51,32.51,32.45,32.51,1300.0,28.8658,28.8658,28.8125,28.8658,1300.0
2013-04-19 10:20:00,32.52,32.52,32.45,32.45,1800.0,28.8746,28.8746,28.8125,28.8125,1800.0
2013-04-19 10:30:00,32.48,32.62,32.48,32.57,3300.0,28.8391,28.9634,28.8391,28.919,3300.0
2013-04-19 10:40:00,32.57,32.57,32.47,32.51,2700.0,28.919,28.919,28.8302,28.8658,2700.0
2013-04-19 10:50:00,32.54,32.56,32.47,32.53,3400.0,28.8924,28.9102,28.8302,28.8835,3400.0
2013-04-19 11:00:00,32.52,32.59,32.51,32.58,2200.0,28.8746,28.9368,28.8658,28.9279,2200.0
2013-04-19 11:10:00,32.6,32.72,32.6,32.71,3900.0,28.9457,29.0522,28.9457,29.0433,3900.0
2013-04-19 11:20:00,32.72,32.75,32.69,32.71,5400.0,29.0522,29.0789,29.0256,29.0433,5400.0
2013-04-19 11:30:00,32.69,32.8,32.69,32.79,2200.0,29.0256,29.1233,29.0256,29.1144,2200.0
2013-04-19 11:40:00,32.79,32.79,32.76,32.78,2100.0,29.1144,29.1144,29.0877,29.1055,2100.0
2013-04-19 11:50:00,32.78,32.81,32.76,32.8,2600.0,29.1055,29.1321,29.0877,29.1233,2600.0
2013-04-19 12:00:00,32.77,32.83,32.77,32.82,3000.0,29.0966,29.1499,29.0966,29.141,3000.0
2013-04-19 12:10:00,32.8,32.83,32.74,32.74,15200.0,29.1233,29.1499,29.07,29.07,15200.0
2013-04-19 12:20:00,32.74,32.74,32.71,32.74,1900.0,29.07,29.07,29.0433,29.07,1900.0
2013-04-19 12:30:00,32.75,32.79,32.72,32.72,2200.0,29.0789,29.1144,29.0522,29.0522,2200.0
2013-04-19 12:40:00,32.73,32.73,32.68,32.68,2000.0,29.0611,29.0611,29.0167,29.0167,2000.0
2013-04-19 12:50:00,32.69,32.72,32.66,32.71,2600.0,29.0256,29.0522,28.9989,29.0433,2600.0
2013-04-19 13:00:00,32.67,32.72,32.66,32.69,4700.0,29.0078,29.0522,28.9989,29.0256,4700.0
2013-04-19 13:10:00,32.69,32.75,32.67,32.72,2000.0,29.0256,29.0789,29.0078,29.0522,2000.0
2013-04-19 13:20:00,32.73,32.76,32.71,32.71,2000.0,29.0611,29.0877,29.0433,29.0433,2000.0
2013-04-19 13:30:00,32.73,32.74,32.73,32.73,1300.0,29.0611,29.07,29.0611,29.0611,1300.0
2013-04-19 13:40:00,32.75,32.75,32.7,32.73,8500.0,29.0789,29.0789,29.0345,29.0611,8500.0
2013-04-19 13:50:00,32.73,32.73,32.7,32.7,2800.0,29.0611,29.0611,29.0345,29.0345,2800.0
2013-04-19 14:00:00,32.73,32.76,32.73,32.76,1400.0,29.0611,29.0877,29.0611,29.0877,1400.0
2013-04-19 14:10:00,32.78,32.82,32.74,32.77,4500.0,29.1055,29.141,29.07,29.0966,4500.0
2013-04-19 14:20:00,32.77,32.78,32.73,32.78,2400.0,29.0966,29.1055,29.0611,29.1055,2400.0
2013-04-19 14:30:00,32.78,32.82,32.76,32.76,3100.0,29.1055,29.141,29.0877,29.0877,3100.0
2013-04-19 14:40:00,32.76,32.76,32.74,32.75,4500.0,29.0877,29.0877,29.07,29.0789,4500.0
2013-04-19 14:50:00,32.74,32.79,32.72,32.76,4000.0,29.07,29.1144,29.0522,29.0877,4000.0
2013-04-19 15:00:00,32.76,32.87,32.74,32.84,10900.0,29.0877,29.1854,29.07,29.1588,10900.0
2013-04-19 15:10:00,32.83,32.85,32.81,32.85,7700.0,29.1499,29.1677,29.1321,29.1677,7700.0
2013-04-19 15:20:00,32.84,32.91,32.83,32.9,19100.0,29.1588,29.2209,29.1499,29.212,19100.0
2013-04-19 15:30:00,32.9,32.92,32.86,32.88,9500.0,29.212,29.2298,29.1765,29.1943,9500.0
2013-04-19 15:40:00,32.88,32.9,32.82,32.84,11500.0,29.1943,29.212,29.141,29.1588,11500.0
2013-04-19 15:50:00,32.85,32.85,32.77,32.81,27200.0,29.1677,29.1677,29.0966,29.1321,27200.0
2013-04-22 09:30:00,32.81,32.88,32.66,32.7,4200.0,29.1321,29.1943,28.9989,29.0345,4200.0
2013-04-22 09:40:00,32.63,32.65,32.55,32.58,2800.0,28.9723,28.9901,28.9013,28.9279,2800.0
2013-04-22 09:50:00,32.54,32.67,32.54,32.67,2200.0,28.8924,29.0078,28.8924,29.0078,2200.0
2013-04-22 10:00:00,32.67,32.67,32.54,32.54,4500.0,29.0078,29.0078,28.8924,28.8924,4500.0
2013-04-22 10:10:00,32.52,32.59,32.49,32.59,14300.0,28.8746,28.9368,28.848,28.9368,14300.0
2013-04-22 10:20:00,32.59,32.64,32.58,32.58,2000.0,28.9368,28.9812,28.9279,28.9279,2000.0
2013-04-22 10:30:00,32.59,32.69,32.59,32.69,4600.0,28.9368,29.0256,28.9368,29.0256,4600.0
2013-04-22 10:40:00,32.7,32.82,32.69,32.82,3800.0,29.0345,29.141,29.0256,29.141,3800.0
2013-04-22 10:50:00,32.83,32.88,32.82,32.86,5100.0,29.1499,29.1943,29.141,29.1765,5100.0
2013-04-22 11:00:00,32.86,32.87,32.82,32.86,1300.0,29.1765,29.1854,29.141,29.1765,1300.0
2013-04-22 11:10:00,32.86,32.88,32.78,32.8,10000.0,29.1765,29.1943,29.1055,29.1233,10000.0
2013-04-22 11:20:00,32.79,32.86,32.76,32.85,2000.0,29.1144,29.1765,29.0877,29.1677,2000.0
2013-04-22 11:30:00,32.87,32.92,32.87,32.92,4700.0,29.1854,29.2298,29.1854,29.2298,4700.0
2013-04-22 11:40:00,32.92,32.93,32.81,32.81,5500.0,29.2298,29.2387,29.1321,29.1321,5500.0
2013-04-22 11:50:00,32.81,32.87,32.77,32.87,1600.0,29.1321,29.1854,29.0966,29.1854,1600.0
2013-04-22 12:00:00,32.9,32.94,32.82,32.91,10200.0,29.212,29.2476,29.141,29.2209,10200.0
2013-04-22 12:10:00,32.91,32.91,32.81,32.83,5600.0,29.2209,29.2209,29.1321,29.1499,5600.0
2013-04-22 12:20:00,32.79,32.91,32.79,32.79,30300.0,29.1144,29.2209,29.1144,29.1144,30300.0
2013-04-22 12:30:00,32.79,32.84,32.78,32.8,1700.0,29.1144,29.1588,29.1055,29.1233,1700.0
2013-04-22 12:40:00,32.87,32.91,32.87,32.88,1800.0,29.1854,29.2209,29.1854,29.1943,1800.0
2013-04-22 12:50:00,32.84,32.85,32.81,32.83,1500.0,29.1588,29.1677,29.1321,29.1499,1500.0
2013-04-22 13:00:00,32.83,32.83,32.79,32.8,1200.0,29.1499,29.1499,29.1144,29.1233,1200.0
2013-04-22 13:10:00,32.84,32.86,32.84,32.86,600.0,29.1588,29.1765,29.1588,29.1765,600.0
2013-04-22 13:20:00,32.86,32.9,32.86,32.89,2600.0,29.1765,29.212,29.1765,29.2032,2600.0
2013-04-22 13:30:00,32.9,32.91,32.89,32.9,1900.0,29.212,29.2209,29.2032,29.212,1900.0
2013-04-22 13:40:00,32.89,32.94,32.89,32.9,5400.0,29.2032,29.2476,29.2032,29.212,5400.0
2013-04-22 13:50:00,32.87,32.9,32.87,32.9,3100.0,29.1854,29.212,29.1854,29.212,3100.0
2013-04-22 14:00:00,32.9,32.91,32.87,32.89,1600.0,29.212,29.2209,29.1854,29.2032,1600.0
2013-04-22 14:10:00,32.9,32.97,32.9,32.95,5700.0,29.212,29.2742,29.212,29.2564,5700.0
2013-04-22 14:20:00,32.95,33.03,32.93,32.94,9500.0,29.2564,29.3275,29.2387,29.2476,9500.0
2013-04-22 14:30:00,32.95,32.95,32.89,32.94,2800.0,29.2564,29.2564,29.2032,29.2476,2800.0
2013-04-22 14:40:00,32.99,32.99,32.92,32.93,5800.0,29.292,29.292,29.2298,29.2387,5800.0
2013-04-22 14:50:00,32.9,32.91,32.89,32.9,1900.0,29.212,29.2209,29.2032,29.212,1900.0
2013-04-22 15:00:00,32.91,32.91,32.89,32.9,1700.0,29.2209,29.2209,29.2032,29.212,1700.0
2013-04-22 15:10:00,32.9,32.92,32.88,32.88,6500.0,29.212,29.2298,29.1943,29.1943,6500.0
2013-04-22 15:20:00,32.88,32.91,32.88,32.89,4500.0,29.1943,29.2209,29.1943,29.2032,4500.0
2013-04-22 15:30:00,32.89,32.92,32.89,32.91,10200.0,29.2032,29.2298,29.2032,29.2209,10200.0
2013-04-22 15:40:00,32.91,32.92,32.88,32.9,10400.0,29.2209,29.2298,29.1943,29.212,10400.0
2013-04-22 15:50:00,32.89,32.9,32.87,32.9,21300.0,29.2032,29.212,29.1854,29.212,21300.0
2013-04-23 09:30:00,33.0,33.26,32.97,33.23,10100.0,29.3008,29.5317,29.2742,29.5051,10100.0
2013-04-23 09:40:00,33.25,33.25,33.16,33.2,2100.0,29.5228,29.5228,29.4429,29.4784,2100.0
2013-04-23 09:50:00,33.23,33.24,33.1,33.13,6100.0,29.5051,29.5139,29.3896,29.4163,6100.0
2013-04-23 10:00:00,33.15,33.16,33.11,33.12,2600.0,29.434,29.4429,29.3985,29.4074,2600.0
2013-04-23 10:10:00,33.13,33.21,33.11,33.19,3200.0,29.4163,29.4873,29.3985,29.4695,3200.0
2013-04-23 10:20:00,33.19,33.25,33.19,33.19,12100.0,29.4695,29.5228,29.4695,29.4695,12100.0
2013-04-23 10:30:00,33.2,33.24,33.19,33.19,22400.0,29.4784,29.5139,29.4695,29.4695,22400.0
2013-04-23 10:40:00,33.19,33.19,33.1,33.1,21300.0,29.4695,29.4695,29.3896,29.3896,21300.0
2013-04-23 10:50:00,33.11,33.13,33.1,33.13,5700.0,29.3985,29.4163,29.3896,29.4163,5700.0
2013-04-23 11:00:00,33.13,33.21,33.13,33.21,2900.0,29.4163,29.4873,29.4163,29.4873,2900.0
2013-04-23 11:10:00,33.19,33.22,33.13,33.19,7500.0,29.4695,29.4962,29.4163,29.4695,7500.0
2013-04-23 11:20:00,33.19,33.2,33.14,33.2,11100.0,29.4695,29.4784,29.4251,29.4784,11100.0
2013-04-23 11:30:00,33.2,33.2,33.18,33.2,2200.0,29.4784,29.4784,29.4607,29.4784,2200.0
2013-04-23 11:40:00,33.2,33.24,33.19,33.2,4600.0,29.4784,29.5139,29.4695,29.4784,4600.0
2013-04-23 11:50:00,33.2,33.24,33.2,33.2,4200.0,29.4784,29.5139,29.4784,29.4784,4200.0
2013-04-23 12:00:00,33.22,33.23,33.19,33.2,2600.0,29.4962,29.5051,29.4695,29.4784,2600.0
2013-04-23 12:10:00,33.2,33.24,33.19,33.24,2100.0,29.4784,29.5139,29.4695,29.5139,2100.0
2013-04-23 12:20:00,33.25,33.39,33.25,33.39,6900.0,29.5228,29.6471,29.5228,29.6471,6900.0
2013-04-23 12:30:00,33.39,33.41,33.33,33.33,4100.0,29.6471,29.6649,29.5938,29.5938,4100.0
2013-04-23 12:40:00,33.34,33.35,33.31,33.32,2000.0,29.6027,29.6116,29.5761,29.585,2000.0
2013-04-23 12:50:00,33.31,33.31,33.26,33.26,1200.0,29.5761,29.5761,29.5317,29.5317,1200.0
2013-04-23 13:00:00,33.28,33.28,33.03,33.04,13300.0,29.5494,29.5494,29.3275,29.3364,13300.0
2013-04-23 13:10:00,32.98,33.3,32.96,33.27,11700.0,29.2831,29.5672,29.2653,29.5406,11700.0
2013-04-23 13:20:00,33.27,33.29,33.17,33.17,5100.0,29.5406,29.5583,29.4518,29.4518,5100.0
2013-04-23 13:30:00,33.15,33.24,33.15,33.18,2900.0,29.434,29.5139,29.434,29.4607,2900.0
2013-04-23 13:40:00,33.17,33.25,33.17,33.25,1900.0,29.4518,29.5228,29.4518,29.5228,1900.0
2013-04-23 13:50:00,33.25,33.28,33.2,33.24,2300.0,29.5228,29.5494,29.4784,29.5139,2300.0
2013-04-23 14:00:00,33.23,33.25,33.21,33.23,2300.0,29.5051,29.5228,29.4873,29.5051,2300.0
2013-04-23 14:10:00,33.2,33.21,33.1,33.13,5700.0,29.4784,29.4873,29.3896,29.4163,5700.0
2013-04-23 14:20:00,33.12,33.14,33.12,33.13,800.0,29.4074,29.4251,29.4074,29.4163,800.0
2013-04-23 14:30:00,33.08,33.16,33.08,33.16,700.0,29.3719,29.4429,29.3719,29.4429,700.0
2013-04-23 14:40:00,33.17,33.2,33.15,33.17,2600.0,29.4518,29.4784,29.434,29.4518,2600.0
2013-04-23 14:50:00,33.17,33.22,33.17,33.22,1100.0,29.4518,29.4962,29.4518,29.4962,1100.0
2013-04-23 15:00:00,33.23,33.23,33.14,33.18,7000.0,29.5051,29.5051,29.4251,29.4607,7000.0
2013-04-23 15:10:00,33.17,33.22,33.13,33.13,23900.0,29.4518,29.4962,29.4163,29.4163,23900.0
2013-04-23 15:20:00,33.12,33.18,33.12,33.14,7200.0,29.4074,29.4607,29.4074,29.4251,7200.0
2013-04-23 15:30:00,33.15,33.2,33.13,33.18,7600.0,29.434,29.4784,29.4163,29.4607,7600.0
2013-04-23 15:40:00,33.18,33.19,33.13,33.19,15400.0,29.4607,29.4695,29.4163,29.4695,15400.0
2013-04-23 15:50:00,33.19,33.28,33.18,33.28,34500.0,29.4695,29.5494,29.4607,29.5494,34500.0
2013-04-24 09:30:00,33.27,33.29,33.23,33.26,900.0,29.5406,29.5583,29.5051,29.5317,900.0
2013-04-24 09:40:00,33.26,33.31,33.18,33.21,5100.0,29.5317,29.5761,29.4607,29.4873,5100.0
2013-04-24 09:50:00,33.2,33.21,33.12,33.15,4500.0,29.4784,29.4873,29.4074,29.434,4500.0
2013-04-24 10:00:00,33.18,33.19,33.15,33.16,2400.0,29.4607,29.4695,29.434,29.4429,2400.0
2013-04-24 10:10:00,33.16,33.2,33.13,33.18,2600.0,29.4429,29.4784,29.4163,29.4607,2600.0
2013-04-24 10:20:00,33.17,33.22,33.16,33.22,2800.0,29.4518,29.4962,29.4429,29.4962,2800.0
2013-04-24 10:30:00,33.22,33.3,33.22,33.26,1900.0,29.4962,29.5672,29.4962,29.5317,1900.0
2013-04-24 10:40:00,33.27,33.32,33.27,33.3,800.0,29.5406,29.585,29.5406,29.5672,800.0
2013-04-24 10:50:00,33.31,33.34,33.24,33.24,4900.0,29.5761,29.6027,29.5139,29.5139,4900.0
2013-04-24 11:00:00,33.29,33.31,33.2,33.21,2700.0,29.5583,29.5761,29.4784,29.4873,2700.0
2013-04-24 11:10:00,33.2,33.26,33.2,33.24,2700.0,29.4784,29.5317,29.4784,29.5139,2700.0
2013-04-24 11:20:00,33.25,33.33,33.23,33.31,10500.0,29.5228,29.5938,29.5051,29.5761,10500.0
2013-04-24 11:30:00,33.34,33.34,33.27,33.28,3500.0,29.6027,29.6027,29.5406,29.5494,3500.0
2013-04-24 11:40:00,33.26,33.31,33.25,33.3,11900.0,29.5317,29.5761,29.5228,29.5672,11900.0
2013-04-24 11:50:00,33.31,33.31,33.29,33.3,1900.0,29.5761,29.5761,29.5583,29.5672,1900.0
2013-04-24 12:00:00,33.29,33.29,33.25,33.27,3400.0,29.5583,29.5583,29.5228,29.5406,3400.0
2013-04-24 12:10:00,33.26,33.26,33.23,33.25,2600.0,29.5317,29.5317,29.5051,29.5228,2600.0
2013-04-24 12:20:00,33.23,33.23,33.17,33.22,8200.0,29.5051,29.5051,29.4518,29.4962,8200.0
2013-04-24 12:30:00,33.22,33.23,33.21,33.22,2000.0,29.4962,29.5051,29.4873,29.4962,2000.0
2013-04-24 12:40:00,33.22,33.23,33.19,33.22,2900.0,29.4962,29.5051,29.4695,29.4962,2900.0
2013-04-24 12:50:00,33.2,33.22,33.2,33.21,1000.0,29.4784,29.4962,29.4784,29.4873,1000.0
2013-04-24 13:00:00,33.22,33.27,33.21,33.22,11300.0,29.4962,29.5406,29.4873,29.4962,11300.0
2013-04-24 13:10:00,33.25,33.27,33.24,33.25,7000.0,29.5228,29.5406,29.5139,29.5228,7000.0
2013-04-24 13:20:00,33.25,33.26,33.22,33.24,10200.0,29.5228,29.5317,29.4962,29.5139,10200.0
2013-04-24 13:30:00,33.24,33.24,33.22,33.22,3100.0,29.5139,29.5139,29.4962,29.4962,3100.0
2013-04-24 13:40:00,33.22,33.22,33.2,33.2,1000.0,29.4962,29.4962,29.4784,29.4784,1000.0
2013-04-24 13:50:00,33.21,33.21,33.17,33.18,5500.0,29.4873,29.4873,29.4518,29.4607,5500.0
2013-04-24 14:00:00,33.18,33.23,33.18,33.23,5500.0,29.4607,29.5051,29.4607,29.5051,5500.0
2013-04-24 14:10:00,33.23,33.27,33.22,33.26,6000.0,29.5051,29.5406,29.4962,29.5317,6000.0
2013-04-24 14:20:00,33.25,33.26,33.24,33.26,6600.0,29.5228,29.5317,29.5139,29.5317,6600.0
2013-04-24 14:30:00,33.25,33.26,33.24,33.26,2500.0,29.5228,29.5317,29.5139,29.5317,2500.0
2013-04-24 14:40:00,33.25,33.26,33.18,33.18,8300.0,29.5228,29.5317,29.4607,29.4607,8300.0
2013-04-24 14:50:00,33.17,33.24,33.17,33.24,4300.0,29.4518,29.5139,29.4518,29.5139,4300.0
2013-04-24 15:00:00,33.23,33.24,33.23,33.23,4000.0,29.5051,29.5139,29.5051,29.5051,4000.0
2013-04-24 15:10:00,33.24,33.24,33.23,33.23,2100.0,29.5139,29.5139,29.5051,29.5051,2100.0
2013-04-24 15:20:00,33.23,33.25,33.22,33.23,8700.0,29.5051,29.5228,29.4962,29.5051,8700.0
2013-04-24 15:30:00,33.24,33.25,33.2,33.21,17100.0,29.5139,29.5228,29.4784,29.4873,17100.0
2013-04-24 15:40:00,33.22,33.23,33.17,33.2,21000.0,29.4962,29.5051,29.4518,29.4784,21000.0
2013-04-24 15:50:00,33.2,33.23,33.18,33.23,16300.0,29.4784,29.5051,29.4607,29.5051,16300.0
2013-04-25 09:30:00,33.3,33.6,33.25,33.51,7500.0,29.5672,29.8336,29.5228,29.7537,7500.0
2013-04-25 09:40:00,33.46,33.5,33.45,33.45,3400.0,29.7093,29.7448,29.7004,29.7004,3400.0
2013-04-25 09:50:00,33.45,33.53,33.44,33.52,10900.0,29.7004,29.7714,29.6915,29.7625,10900.0
2013-04-25 10:00:00,33.57,33.61,33.38,33.39,42900.0,29.8069,29.8425,29.6382,29.6471,42900.0
2013-04-25 10:10:00,33.4,33.41,33.33,33.33,1100.0,29.656,29.6649,29.5938,29.5938,1100.0
2013-04-25 10:20:00,33.4,33.43,33.38,33.39,5800.0,29.656,29.6826,29.6382,29.6471,5800.0
2013-04-25 10:30:00,33.39,33.4,33.31,33.32,16700.0,29.6471,29.656,29.5761,29.585,16700.0
2013-04-25 10:40:00,33.34,33.38,33.34,33.35,1600.0,29.6027,29.6382,29.6027,29.6116,1600.0
2013-04-25 10:50:00,33.35,33.46,33.34,33.39,6600.0,29.6116,29.7093,29.6027,29.6471,6600.0
2013-04-25 11:00:00,33.41,33.46,33.39,33.41,12800.0,29.6649,29.7093,29.6471,29.6649,12800.0
2013-04-25 11:10:00,33.41,33.44,33.36,33.38,5700.0,29.6649,29.6915,29.6205,29.6382,5700.0
2013-04-25 11:20:00,33.39,33.39,33.3,33.3,10400.0,29.6471,29.6471,29.5672,29.5672,10400.0
2013-04-25 11:30:00,33.32,33.37,33.3,33.35,8700.0,29.585,29.6294,29.5672,29.6116,8700.0
2013-04-25 11:40:00,33.37,33.4,33.32,33.33,8000.0,29.6294,29.656,29.585,29.5938,8000.0
2013-04-25 11:50:00,33.36,33.38,33.28,33.28,17900.0,29.6205,29.6382,29.5494,29.5494,17900.0
2013-04-25 12:00:00,33.31,33.33,33.28,33.3,5300.0,29.5761,29.5938,29.5494,29.5672,5300.0
2013-04-25 12:10:00,33.33,33.35,33.33,33.33,1500.0,29.5938,29.6116,29.5938,29.5938,1500.0
2013-04-25 12:20:00,33.33,33.36,33.32,33.36,2300.0,29.5938,29.6205,29.585,29.6205,2300.0
2013-04-25 12:30:00,33.35,33.39,33.31,33.34,5100.0,29.6116,29.6471,29.5761,29.6027,5100.0
2013-04-25 12:40:00,33.38,33.38,33.33,33.37,4500.0,29.6382,29.6382,29.5938,29.6294,4500.0
2013-04-25 12:50:00,33.35,33.38,33.35,33.36,3300.0,29.6116,29.6382,29.6116,29.6205,3300.0
2013-04-25 13:00:00,33.36,33.36,33.33,33.33,1600.0,29.6205,29.6205,29.5938,29.5938,1600.0
2013-04-25 13:10:00,33.35,33.42,33.33,33.36,5500.0,29.6116,29.6738,29.5938,29.6205,5500.0
2013-04-25 13:20:00,33.35,33.37,33.34,33.36,2500.0,29.6116,29.6294,29.6027,29.6205,2500.0
2013-04-25 13:30:00,33.35,33.37,33.35,33.36,2700.0,29.6116,29.6294,29.6116,29.6205,2700.0
2013-04-25 13:40:00,33.34,33.37,33.29,33.29,8800.0,29.6027,29.6294,29.5583,29.5583,8800.0
2013-04-25 13:50:00,33.29,33.36,33.29,33.36,1900.0,29.5583,29.6205,29.5583,29.6205,1900.0
2013-04-25 14:00:00,33.37,33.46,33.34,33.4,14500.0,29.6294,29.7093,29.6027,29.656,14500.0
2013-04-25 14:10:00,33.39,33.39,33.35,33.35,2400.0,29.6471,29.6471,29.6116,29.6116,2400.0
2013-04-25 14:20:00,33.37,33.43,33.36,33.4,7500.0,29.6294,29.6826,29.6205,29.656,7500.0
2013-04-25 14:30:00,33.4,33.41,33.38,33.38,4400.0,29.656,29.6649,29.6382,29.6382,4400.0
2013-04-25 14:40:00,33.38,33.39,33.32,33.32,3700.0,29.6382,29.6471,29.585,29.585,3700.0
2013-04-25 14:50:00,33.31,33.36,33.31,33.35,5800.0,29.5761,29.6205,29.5761,29.6116,5800.0
2013-04-25 15:00:00,33.36,33.36,33.26,33.28,6200.0,29.6205,29.6205,29.5317,29.5494,6200.0
2013-04-25 15:10:00,33.27,33.36,33.23,33.28,7800.0,29.5406,29.6205,29.5051,29.5494,7800.0
2013-04-25 15:20:00,33.3,33.32,33.26,33.29,4300.0,29.5672,29.585,29.5317,29.5583,4300.0
2013-04-25 15:30:00,33.3,33.36,33.3,33.35,7600.0,29.5672,29.6205,29.5672,29.6116,7600.0
2013-04-25 15:40:00,33.35,33.36,33.32,33.35,13800.0,29.6116,29.6205,29.585,29.6116,13800.0
2013-04-25 15:50:00,33.34,33.34,33.27,33.31,14400.0,29.6027,29.6027,29.5406,29.5761,14400.0
2013-04-26 09:30:00,33.2,33.33,33.2,33.32,2400.0,29.4784,29.5938,29.4784,29.585,2400.0
2013-04-26 09:40:00,33.42,33.42,33.32,33.32,4500.0,29.6738,29.6738,29.585,29.585,4500.0
2013-04-26 09:50:00,33.4,33.44,33.4,33.44,1200.0,29.656,29.6915,29.656,29.6915,1200.0
2013-04-26 10:00:00,33.45,33.45,33.38,33.38,2000.0,29.7004,29.7004,29.6382,29.6382,2000.0
2013-04-26 10:10:00,33.36,33.37,33.24,33.24,3300.0,29.6205,29.6294,29.5139,29.5139,3300.0
2013-04-26 10:20:00,33.32,33.34,33.31,33.34,1800.0,29.585,29.6027,29.5761,29.6027,1800.0
2013-04-26 10:30:00,33.4,33.43,33.24,33.24,6400.0,29.656,29.6826,29.5139,29.5139,6400.0
2013-04-26 10:40:00,33.29,33.33,33.29,33.32,600.0,29.5583,29.5938,29.5583,29.585,600.0
2013-04-26 10:50:00,33.33,33.33,33.19,33.24,5500.0,29.5938,29.5938,29.4695,29.5139,5500.0
2013-04-26 11:00:00,33.26,33.33,33.26,33.33,1500.0,29.5317,29.5938,29.5317,29.5938,1500.0
2013-04-26 11:10:00,33.36,33.38,33.26,33.29,3600.0,29.6205,29.6382,29.5317,29.5583,3600.0
2013-04-26 11:20:00,33.29,33.38,33.29,33.32,3100.0,29.5583,29.6382,29.5583,29.585,3100.0
2013-04-26 11:30:00,33.3,33.3,33.25,33.25,2200.0,29.5672,29.5672,29.5228,29.5228,2200.0
2013-04-26 11:40:00,33.27,33.31,33.27,33.31,500.0,29.5406,29.5761,29.5406,29.5761,500.0
2013-04-26 11:50:00,33.33,33.34,33.28,33.3,1600.0,29.5938,29.6027,29.5494,29.5672,1600.0
2013-04-26 12:00:00,33.32,33.37,33.29,33.32,3700.0,29.585,29.6294,29.5583,29.585,3700.0
2013-04-26 12:10:00,33.3,33.3,33.22,33.25,1700.0,29.5672,29.5672,29.4962,29.5228,1700.0
2013-04-26 12:20:00,33.28,33.35,33.28,33.35,1300.0,29.5494,29.6116,29.5494,29.6116,1300.0
2013-04-26 12:30:00,33.37,33.37,33.37,33.37,100.0,29.6294,29.6294,29.6294,29.6294,100.0
2013-04-26 12:40:00,33.38,33.38,33.26,33.28,4400.0,29.6382,29.6382,29.5317,29.5494,4400.0
2013-04-26 12:50:00,33.29,33.32,33.29,33.32,1000.0,29.5583,29.585,29.5583,29.585,1000.0
2013-04-26 13:00:00,33.34,33.37,33.29,33.31,3900.0,29.6027,29.6294,29.5583,29.5761,3900.0
2013-04-26 13:10:00,33.31,33.33,33.31,33.33,400.0,29.5761,29.5938,29.5761,29.5938,400.0
2013-04-26 13:20:00,33.36,33.37,33.31,33.33,3900.0,29.6205,29.6294,29.5761,29.5938,3900.0
2013-04-26 13:30:00,33.32,33.32,33.25,33.25,2100.0,29.585,29.585,29.5228,29.5228,2100.0
2013-04-26 13:40:00,33.24,33.34,33.22,33.26,4400.0,29.5139,29.6027,29.4962,29.5317,4400.0
2013-04-26 13:50:00,33.25,33.25,33.23,33.25,1200.0,29.5228,29.5228,29.5051,29.5228,1200.0
2013-04-26 14:00:00,33.25,33.27,33.24,33.27,2000.0,29.5228,29.5406,29.5139,29.5406,2000.0
2013-04-26 14:10:00,33.28,33.3,33.26,33.27,2900.0,29.5494,29.5672,29.5317,29.5406,2900.0
2013-04-26 14:20:00,33.27,33.27,33.26,33.27,2500.0,29.5406,29.5406,29.5317,29.5406,2500.0
2013-04-26 14:30:00,33.27,33.27,33.23,33.24,4100.0,29.5406,29.5406,29.5051,29.5139,4100.0
2013-04-26 14:40:00,33.25,33.3,33.25,33.28,20800.0,29.5228,29.5672,29.5228,29.5494,20800.0
2013-04-26 14:50:00,33.29,33.29,33.28,33.29,1400.0,29.5583,29.5583,29.5494,29.5583,1400.0
2013-04-26 15:00:00,33.3,33.32,33.22,33.22,8200.0,29.5672,29.585,29.4962,29.4962,8200.0
2013-04-26 15:10:00,33.24,33.24,33.19,33.21,3000.0,29.5139,29.5139,29.4695,29.4873,3000.0
2013-04-26 15:20:00,33.2,33.29,33.18,33.28,6600.0,29.4784,29.5583,29.4607,29.5494,6600.0
2013-04-26 15:30:00,33.28,33.3,33.25,33.27,9400.0,29.5494,29.5672,29.5228,29.5406,9400.0
2013-04-26 15:40:00,33.27,33.29,33.22,33.25,15500.0,29.5406,29.5583,29.4962,29.5228,15500.0
2013-04-26 15:50:00,33.24,33.26,33.2,33.21,34700.0,29.5139,29.5317,29.4784,29.4873,34700.0
2013-04-29 09:30:00,33.37,33.59,33.28,33.52,2800.0,29.6294,29.8247,29.5494,29.7625,2800.0
2013-04-29 09:40:00,33.5,33.51,33.27,33.28,3600.0,29.7448,29.7537,29.5406,29.5494,3600.0
2013-04-29 09:50:00,33.35,33.35,33.35,33.35,300.0,29.6116,29.6116,29.6116,29.6116,300.0
2013-04-29 10:00:00,33.41,33.47,33.41,33.44,1900.0,29.6649,29.7182,29.6649,29.6915,1900.0
2013-04-29 10:10:00,33.48,33.48,33.29,33.39,12100.0,29.727,29.727,29.5583,29.6471,12100.0
2013-04-29 10:20:00,33.4,33.43,33.35,33.42,5000.0,29.656,29.6826,29.6116,29.6738,5000.0
2013-04-29 10:30:00,33.39,33.4,33.36,33.36,1200.0,29.6471,29.656,29.6205,29.6205,1200.0
2013-04-29 10:40:00,33.37,33.41,33.36,33.41,3600.0,29.6294,29.6649,29.6205,29.6649,3600.0
2013-04-29 10:50:00,33.42,33.42,33.4,33.41,1000.0,29.6738,29.6738,29.656,29.6649,1000.0
2013-04-29 11:00:00,33.43,33.43,33.33,33.33,3100.0,29.6826,29.6826,29.5938,29.5938,3100.0
2013-04-29 11:10:00,33.36,33.39,33.33,33.37,5500.0,29.6205,29.6471,29.5938,29.6294,5500.0
2013-04-29 11:20:00,33.35,33.39,33.34,33.39,2600.0,29.6116,29.6471,29.6027,29.6471,2600.0
2013-04-29 11:30:00,33.42,33.45,33.41,33.44,1900.0,29.6738,29.7004,29.6649,29.6915,1900.0
2013-04-29 11:40:00,33.44,33.47,33.44,33.46,1600.0,29.6915,29.7182,29.6915,29.7093,1600.0
2013-04-29 11:50:00,33.45,33.48,33.45,33.45,2000.0,29.7004,29.727,29.7004,29.7004,2000.0
2013-04-29 12:00:00,33.49,33.55,33.49,33.55,4900.0,29.7359,29.7892,29.7359,29.7892,4900.0
2013-04-29 12:10:00,33.52,33.55,33.41,33.42,6900.0,29.7625,29.7892,29.6649,29.6738,6900.0
2013-04-29 12:20:00,33.41,33.45,33.41,33.43,3100.0,29.6649,29.7004,29.6649,29.6826,3100.0
2013-04-29 12:30:00,33.43,33.45,33.42,33.44,1900.0,29.6826,29.7004,29.6738,29.6915,1900.0
2013-04-29 12:40:00,33.44,33.45,33.37,33.39,3800.0,29.6915,29.7004,29.6294,29.6471,3800.0
2013-04-29 12:50:00,33.39,33.4,33.35,33.35,5000.0,29.6471,29.656,29.6116,29.6116,5000.0
2013-04-29 13:00:00,33.37,33.38,33.35,33.38,1300.0,29.6294,29.6382,29.6116,29.6382,1300.0
2013-04-29 13:10:00,33.41,33.42,33.4,33.42,900.0,29.6649,29.6738,29.656,29.6738,900.0
2013-04-29 13:20:00,33.45,33.47,33.44,33.44,1300.0,29.7004,29.7182,29.6915,29.6915,1300.0
2013-04-29 13:30:00,33.45,33.48,33.45,33.48,400.0,29.7004,29.727,29.7004,29.727,400.0
2013-04-29 13:40:00,33.52,33.52,33.42,33.51,3500.0,29.7625,29.7625,29.6738,29.7537,3500.0
2013-04-29 13:50:00,33.5,33.66,33.5,33.63,2900.0,29.7448,29.8869,29.7448,29.8602,2900.0
2013-04-29 14:00:00,33.65,33.69,33.64,33.68,2800.0,29.878,29.9135,29.8691,29.9046,2800.0
2013-04-29 14:10:00,33.69,33.7,33.58,33.59,5500.0,29.9135,29.9224,29.8158,29.8247,5500.0
2013-04-29 14:20:00,33.58,33.66,33.51,33.52,17700.0,29.8158,29.8869,29.7537,29.7625,17700.0
2013-04-29 14:30:00,33.56,33.57,33.4,33.4,15600.0,29.7981,29.8069,29.656,29.656,15600.0
2013-04-29 14:40:00,33.43,33.52,33.4,33.44,7400.0,29.6826,29.7625,29.656,29.6915,7400.0
2013-04-29 14:50:00,33.45,33.45,33.4,33.44,13900.0,29.7004,29.7004,29.656,29.6915,13900.0
2013-04-29 15:00:00,33.47,33.5,33.43,33.46,3100.0,29.7182,29.7448,29.6826,29.7093,3100.0
2013-04-29 15:10:00,33.45,33.45,33.39,33.42,12200.0,29.7004,29.7004,29.6471,29.6738,12200.0
2013-04-29 15:20:00,33.45,33.48,33.43,33.46,4000.0,29.7004,29.727,29.6826,29.7093,4000.0
2013-04-29 15:30:00,33.47,33.55,33.46,33.54,4800.0,29.7182,29.7892,29.7093,29.7803,4800.0
2013-04-29 15:40:00,33.53,33.58,33.42,33.42,19400.0,29.7714,29.8158,29.6738,29.6738,19400.0
2013-04-29 15:50:00,33.45,33.49,33.37,33.44,32300.0,29.7004,29.7359,29.6294,29.6915,32300.0
2013-04-30 09:30:00,33.39,33.63,33.39,33.63,4700.0,29.6471,29.8602,29.6471,29.8602,4700.0
2013-04-30 09:40:00,33.61,33.64,33.39,33.47,3400.0,29.8425,29.8691,29.6471,29.7182,3400.0
2013-04-30 09:50:00,33.51,33.55,33.45,33.52,2400.0,29.7537,29.7892,29.7004,29.7625,2400.0
2013-04-30 10:00:00,33.48,33.55,33.44,33.55,3700.0,29.727,29.7892,29.6915,29.7892,3700.0
2013-04-30 10:10:00,33.53,33.81,33.53,33.7,11500.0,29.7714,30.02,29.7714,29.9224,11500.0
2013-04-30 10:20:00,33.74,33.8,33.71,33.77,3800.0,29.9579,30.0112,29.9312,29.9845,3800.0
2013-04-30 10:30:00,33.79,33.84,33.69,33.83,5500.0,30.0023,30.0467,29.9135,30.0378,5500.0
2013-04-30 10:40:00,33.83,33.86,33.81,33.84,1800.0,30.0378,30.0644,30.02,30.0467,1800.0
2013-04-30 10:50:00,33.85,33.85,33.69,33.71,8200.0,30.0556,30.0556,29.9135,29.9312,8200.0
2013-04-30 11:00:00,33.74,33.8,33.7,33.78,6600.0,29.9579,30.0112,29.9224,29.9934,6600.0
2013-04-30 11:10:00,33.76,33.8,33.76,33.77,4000.0,29.9756,30.0112,29.9756,29.9845,4000.0
2013-04-30 11:20:00,33.81,33.83,33.78,33.8,2000.0,30.02,30.0378,29.9934,30.0112,2000.0
2013-04-30 11:30:00,33.78,33.81,33.75,33.78,4200.0,29.9934,30.02,29.9668,29.9934,4200.0
2013-04-30 11:40:00,33.8,33.81,33.71,33.71,11200.0,30.0112,30.02,29.9312,29.9312,11200.0
2013-04-30 11:50:00,33.72,33.79,33.61,33.64,11000.0,29.9401,30.0023,29.8425,29.8691,11000.0
2013-04-30 12:00:00,33.65,33.73,33.64,33.72,5700.0,29.878,29.949,29.8691,29.9401,5700.0
2013-04-30 12:10:00,33.72,33.73,33.7,33.72,3000.0,29.9401,29.949,29.9224,29.9401,3000.0
2013-04-30 12:20:00,33.73,33.8,33.72,33.8,3900.0,29.949,30.0112,29.9401,30.0112,3900.0
2013-04-30 12:30:00,33.8,33.82,33.77,33.81,49700.0,30.0112,30.0289,29.9845,30.02,49700.0
2013-04-30 12:40:00,33.81,33.81,33.69,33.71,20100.0,30.02,30.02,29.9135,29.9312,20100.0
2013-04-30 12:50:00,33.72,33.75,33.7,33.73,7300.0,29.9401,29.9668,29.9224,29.949,7300.0
2013-04-30 13:00:00,33.72,33.73,33.7,33.7,4300.0,29.9401,29.949,29.9224,29.9224,4300.0
2013-04-30 13:10:00,33.7,33.76,33.7,33.73,4100.0,29.9224,29.9756,29.9224,29.949,4100.0
2013-04-30 13:20:00,33.75,33.82,33.75,33.8,6600.0,29.9668,30.0289,29.9668,30.0112,6600.0
2013-04-30 13:30:00,33.8,33.81,33.65,33.68,15600.0,30.0112,30.02,29.878,29.9046,15600.0
2013-04-30 13:40:00,33.67,33.69,33.59,33.65,10300.0,29.8957,29.9135,29.8247,29.878,10300.0
2013-04-30 13:50:00,33.68,33.68,33.51,33.6,13900.0,29.9046,29.9046,29.7537,29.8336,13900.0
2013-04-30 14:00:00,33.62,33.63,33.53,33.53,8000.0,29.8513,29.8602,29.7714,29.7714,8000.0
2013-04-30 14:10:00,33.57,33.63,33.57,33.6,5100.0,29.8069,29.8602,29.8069,29.8336,5100.0
2013-04-30 14:20:00,33.62,33.68,33.6,33.67,12000.0,29.8513,29.9046,29.8336,29.8957,12000.0
2013-04-30 14:30:00,33.67,33.73,33.64,33.72,13200.0,29.8957,29.949,29.8691,29.9401,13200.0
2013-04-30 14:40:00,33.75,33.81,33.71,33.8,6500.0,29.9668,30.02,29.9312,30.0112,6500.0
2013-04-30 14:50:00,33.81,33.81,33.76,33.8,6900.0,30.02,30.02,29.9756,30.0112,6900.0
2013-04-30 15:00:00,33.8,33.82,33.77,33.82,27000.0,30.0112,30.0289,29.9845,30.0289,27000.0
2013-04-30 15:10:00,33.82,33.84,33.78,33.81,19400.0,30.0289,30.0467,29.9934,30.02,19400.0
2013-04-30 15:20:00,33.82,33.85,33.78,33.79,27100.0,30.0289,30.0556,29.9934,30.0023,27100.0
2013-04-30 15:30:00,33.8,33.9,33.79,33.9,11900.0,30.0112,30.1,30.0023,30.1,11900.0
2013-04-30 15:40:00,33.89,33.92,33.75,33.87,53200.0,30.0911,30.1177,29.9668,30.0733,53200.0
2013-04-30 15:50:00,33.87,34.05,33.84,34.04,82600.0,30.0733,30.2331,30.0467,30.2243,82600.0
2013-05-01 09:30:00,33.88,33.88,32.0,32.05,53200.0,30.0822,30.0822,28.4129,28.4573,53200.0
2013-05-01 09:40:00,32.05,32.24,31.63,31.94,81300.0,28.4573,28.626,28.0844,28.3597,81300.0
2013-05-01 09:50:00,31.97,32.11,31.85,32.05,96600.0,28.3863,28.5106,28.2797,28.4573,96600.0
2013-05-01 10:00:00,32.02,32.06,31.97,32.02,59100.0,28.4307,28.4662,28.3863,28.4307,59100.0
2013-05-01 10:10:00,32.02,32.08,31.99,32.01,47600.0,28.4307,28.484,28.4041,28.4218,47600.0
2013-05-01 10:20:00,32.06,32.36,32.05,32.21,37100.0,28.4662,28.7326,28.4573,28.5994,37100.0
2013-05-01 10:30:00,32.21,32.31,32.19,32.28,15100.0,28.5994,28.6882,28.5816,28.6615,15100.0
2013-05-01 10:40:00,32.29,32.59,32.29,32.52,26600.0,28.6704,28.9368,28.6704,28.8746,26600.0
2013-05-01 10:50:00,32.49,32.67,32.34,32.61,22700.0,28.848,29.0078,28.7148,28.9546,22700.0
2013-05-01 11:00:00,32.61,32.81,32.59,32.8,25400.0,28.9546,29.1321,28.9368,29.1233,25400.0
2013-05-01 11:10:00,32.82,32.87,32.63,32.68,21900.0,29.141,29.1854,28.9723,29.0167,21900.0
2013-05-01 11:20:00,32.7,32.86,32.69,32.82,11200.0,29.0345,29.1765,29.0256,29.141,11200.0
2013-05-01 11:30:00,32.86,33.12,32.86,33.06,60400.0,29.1765,29.4074,29.1765,29.3541,60400.0
2013-05-01 11:40:00,33.06,33.15,33.0,33.07,26700.0,29.3541,29.434,29.3008,29.363,26700.0
2013-05-01 11:50:00,33.08,33.18,33.05,33.16,13400.0,29.3719,29.4607,29.3452,29.4429,13400.0
2013-05-01 12:00:00,33.15,33.27,33.13,33.26,53800.0,29.434,29.5406,29.4163,29.5317,53800.0
2013-05-01 12:10:00,33.21,33.39,33.16,33.36,13200.0,29.4873,29.6471,29.4429,29.6205,13200.0
2013-05-01 12:20:00,33.35,33.4,33.31,33.34,38900.0,29.6116,29.656,29.5761,29.6027,38900.0
2013-05-01 12:30:00,33.31,33.31,33.01,33.04,12900.0,29.5761,29.5761,29.3097,29.3364,12900.0
2013-05-01 12:40:00,33.04,33.36,33.04,33.32,11600.0,29.3364,29.6205,29.3364,29.585,11600.0
2013-05-01 12:50:00,33.3,33.35,33.24,33.24,6700.0,29.5672,29.6116,29.5139,29.5139,6700.0
2013-05-01 13:00:00,33.2,33.21,33.1,33.14,5700.0,29.4784,29.4873,29.3896,29.4251,5700.0
2013-05-01 13:10:00,33.13,33.17,33.11,33.13,4300.0,29.4163,29.4518,29.3985,29.4163,4300.0
2013-05-01 13:20:00,33.13,33.37,33.1,33.36,15200.0,29.4163,29.6294,29.3896,29.6205,15200.0
2013-05-01 13:30:00,33.35,33.36,33.22,33.22,234900.0,29.6116,29.6205,29.4962,29.4962,234900.0
2013-05-01 13:40:00,33.22,33.22,33.14,33.19,8300.0,29.4962,29.4962,29.4251,29.4695,8300.0
2013-05-01 13:50:00,33.14,33.32,33.04,33.32,7000.0,29.4251,29.585,29.3364,29.585,7000.0
2013-05-01 14:00:00,33.34,33.35,33.06,33.34,6600.0,29.6027,29.6116,29.3541,29.6027,6600.0
2013-05-01 14:10:00,33.34,33.34,33.19,33.34,4800.0,29.6027,29.6027,29.4695,29.6027,4800.0
2013-05-01 14:20:00,33.33,33.38,33.17,33.2,10200.0,29.5938,29.6382,29.4518,29.4784,10200.0
2013-05-01 14:30:00,33.2,33.35,33.18,33.29,8700.0,29.4784,29.6116,29.4607,29.5583,8700.0
2013-05-01 14:40:00,33.26,33.33,33.25,33.33,7500.0,29.5317,29.5938,29.5228,29.5938,7500.0
2013-05-01 14:50:00,33.3,33.37,33.29,33.34,10200.0,29.5672,29.6294,29.5583,29.6027,10200.0
2013-05-01 15:00:00,33.34,33.34,33.18,33.21,17600.0,29.6027,29.6027,29.4607,29.4873,17600.0
2013-05-01 15:10:00,33.2,33.35,33.2,33.31,12800.0,29.4784,29.6116,29.4784,29.5761,12800.0
2013-05-01 15:20:00,33.3,33.33,33.21,33.3,26300.0,29.5672,29.5938,29.4873,29.5672,26300.0
2013-05-01 15:30:00,33.29,33.33,33.16,33.18,22200.0,29.5583,29.5938,29.4429,29.4607,22200.0
2013-05-01 15:40:00,33.18,33.3,33.18,33.23,27700.0,29.4607,29.5672,29.4607,29.5051,27700.0
2013-05-01 15:50:00,33.23,33.26,33.1,33.26,113600.0,29.5051,29.5317,29.3896,29.5317,113600.0
2013-05-02 09:30:00,33.45,33.45,33.05,33.12,9600.0,29.7004,29.7004,29.3452,29.4074,9600.0
2013-05-02 09:40:00,33.11,33.11,33.02,33.05,4800.0,29.3985,29.3985,29.3186,29.3452,4800.0
2013-05-02 09:50:00,33.09,33.15,33.0,33.0,4400.0,29.3807,29.434,29.3008,29.3008,4400.0
2013-05-02 10:00:00,32.97,33.14,32.97,33.14,6500.0,29.2742,29.4251,29.2742,29.4251,6500.0
2013-05-02 10:10:00,33.16,33.33,33.12,33.33,6000.0,29.4429,29.5938,29.4074,29.5938,6000.0
2013-05-02 10:20:00,33.32,33.64,33.32,33.63,8700.0,29.585,29.8691,29.585,29.8602,8700.0
2013-05-02 10:30:00,33.62,33.63,33.5,33.52,9500.0,29.8513,29.8602,29.7448,29.7625,9500.0
2013-05-02 10:40:00,33.52,33.58,33.46,33.58,5300.0,29.7625,29.8158,29.7093,29.8158,5300.0
2013-05-02 10:50:00,33.6,33.77,33.6,33.77,7800.0,29.8336,29.9845,29.8336,29.9845,7800.0
2013-05-02 11:00:00,33.76,33.76,33.58,33.58,6800.0,29.9756,29.9756,29.8158,29.8158,6800.0
2013-05-02 11:10:00,33.65,33.75,33.63,33.72,4300.0,29.878,29.9668,29.8602,29.9401,4300.0
2013-05-02 11:20:00,33.74,33.75,33.67,33.74,5700.0,29.9579,29.9668,29.8957,29.9579,5700.0
2013-05-02 11:30:00,33.73,33.76,33.59,33.59,3700.0,29.949,29.9756,29.8247,29.8247,3700.0
2013-05-02 11:40:00,33.59,33.63,33.53,33.63,4100.0,29.8247,29.8602,29.7714,29.8602,4100.0
2013-05-02 11:50:00,33.64,33.69,33.64,33.67,3300.0,29.8691,29.9135,29.8691,29.8957,3300.0
2013-05-02 12:00:00,33.67,33.67,33.57,33.57,3800.0,29.8957,29.8957,29.8069,29.8069,3800.0
2013-05-02 12:10:00,33.58,33.64,33.58,33.62,6200.0,29.8158,29.8691,29.8158,29.8513,6200.0
2013-05-02 12:20:00,33.62,33.63,33.54,33.54,3500.0,29.8513,29.8602,29.7803,29.7803,3500.0
2013-05-02 12:30:00,33.53,33.59,33.53,33.59,2500.0,29.7714,29.8247,29.7714,29.8247,2500.0
2013-05-02 12:40:00,33.59,33.6,33.56,33.6,3600.0,29.8247,29.8336,29.7981,29.8336,3600.0
2013-05-02 12:50:00,33.61,33.67,33.61,33.67,2600.0,29.8425,29.8957,29.8425,29.8957,2600.0
2013-05-02 13:00:00,33.68,33.68,33.59,33.63,3800.0,29.9046,29.9046,29.8247,29.8602,3800.0
2013-05-02 13:10:00,33.62,33.62,33.55,33.57,7800.0,29.8513,29.8513,29.7892,29.8069,7800.0
2013-05-02 13:20:00,33.58,33.65,33.58,33.63,3300.0,29.8158,29.878,29.8158,29.8602,3300.0
2013-05-02 13:30:00,33.63,33.65,33.63,33.65,2300.0,29.8602,29.878,29.8602,29.878,2300.0
2013-05-02 13:40:00,33.68,33.68,33.62,33.64,5000.0,29.9046,29.9046,29.8513,29.8691,5000.0
2013-05-02 13:50:00,33.64,33.64,33.57,33.58,5200.0,29.8691,29.8691,29.8069,29.8158,5200.0
2013-05-02 14:00:00,33.59,33.63,33.59,33.61,2700.0,29.8247,29.8602,29.8247,29.8425,2700.0
2013-05-02 14:10:00,33.62,33.63,33.6,33.62,6800.0,29.8513,29.8602,29.8336,29.8513,6800.0
2013-05-02 14:20:00,33.63,33.65,33.63,33.63,4000.0,29.8602,29.878,29.8602,29.8602,4000.0
2013-05-02 14:30:00,33.63,33.72,33.62,33.72,6900.0,29.8602,29.9401,29.8513,29.9401,6900.0
2013-05-02 14:40:00,33.72,33.73,33.66,33.68,8500.0,29.9401,29.949,29.8869,29.9046,8500.0
2013-05-02 14:50:00,33.68,33.74,33.67,33.74,7100.0,29.9046,29.9579,29.8957,29.9579,7100.0
2013-05-02 15:00:00,33.72,33.73,33.7,33.71,9400.0,29.9401,29.949,29.9224,29.9312,9400.0
2013-05-02 15:10:00,33.72,33.72,33.64,33.7,15600.0,29.9401,29.9401,29.8691,29.9224,15600.0
2013-05-02 15:20:00,33.7,33.7,33.64,33.68,15900.0,29.9224,29.9224,29.8691,29.9046,15900.0
2013-05-02 15:30:00,33.7,33.71,33.67,33.69,7900.0,29.9224,29.9312,29.8957,29.9135,7900.0
2013-05-02 15:40:00,33.69,33.7,33.64,33.65,10100.0,29.9135,29.9224,29.8691,29.878,10100.0
2013-05-02 15:50:00,33.65,33.67,33.61,33.64,58700.0,29.878,29.8957,29.8425,29.8691,58700.0
2013-05-03 09:30:00,33.78,33.91,33.64,33.84,11900.0,29.9934,30.1088,29.8691,30.0467,11900.0
2013-05-03 09:40:00,33.77,34.09,33.77,34.08,4800.0,29.9845,30.2687,29.9845,30.2598,4800.0
2013-05-03 09:50:00,34.08,34.25,34.08,34.24,3900.0,30.2598,30.4107,30.2598,30.4018,3900.0
2013-05-03 10:00:00,34.24,34.25,34.09,34.18,6400.0,30.4018,30.4107,30.2687,30.3486,6400.0
2013-05-03 10:10:00,34.18,34.25,34.14,34.15,3800.0,30.3486,30.4107,30.313,30.3219,3800.0
2013-05-03 10:20:00,34.16,34.26,34.15,34.22,7400.0,30.3308,30.4196,30.3219,30.3841,7400.0
2013-05-03 10:30:00,34.23,34.24,34.16,34.23,3600.0,30.393,30.4018,30.3308,30.393,3600.0
2013-05-03 10:40:00,34.22,34.27,34.21,34.21,6800.0,30.3841,30.4285,30.3752,30.3752,6800.0
2013-05-03 10:50:00,34.21,34.25,34.11,34.11,12800.0,30.3752,30.4107,30.2864,30.2864,12800.0
2013-05-03 11:00:00,34.11,34.12,34.07,34.08,3100.0,30.2864,30.2953,30.2509,30.2598,3100.0
2013-05-03 11:10:00,34.07,34.08,34.06,34.06,1100.0,30.2509,30.2598,30.242,30.242,1100.0
2013-05-03 11:20:00,34.06,34.06,33.94,33.97,6900.0,30.242,30.242,30.1355,30.1621,6900.0
2013-05-03 11:30:00,33.97,34.01,33.93,33.95,6000.0,30.1621,30.1976,30.1266,30.1443,6000.0
2013-05-03 11:40:00,33.97,33.97,33.88,33.88,5000.0,30.1621,30.1621,30.0822,30.0822,5000.0
2013-05-03 11:50:00,33.89,33.91,33.88,33.91,2200.0,30.0911,30.1088,30.0822,30.1088,2200.0
2013-05-03 12:00:00,33.9,33.91,33.86,33.86,3600.0,30.1,30.1088,30.0644,30.0644,3600.0
2013-05-03 12:10:00,33.85,33.87,33.83,33.83,3700.0,30.0556,30.0733,30.0378,30.0378,3700.0
2013-05-03 12:20:00,33.84,33.84,33.77,33.78,12900.0,30.0467,30.0467,29.9845,29.9934,12900.0
2013-05-03 12:30:00,33.75,33.82,33.74,33.8,5400.0,29.9668,30.0289,29.9579,30.0112,5400.0
2013-05-03 12:40:00,33.79,33.79,33.73,33.73,1600.0,30.0023,30.0023,29.949,29.949,1600.0
2013-05-03 12:50:00,33.74,33.75,33.73,33.74,2300.0,29.9579,29.9668,29.949,29.9579,2300.0
2013-05-03 13:00:00,33.73,33.73,33.68,33.7,11900.0,29.949,29.949,29.9046,29.9224,11900.0
2013-05-03 13:10:00,33.69,33.73,33.67,33.68,6800.0,29.9135,29.949,29.8957,29.9046,6800.0
2013-05-03 13:20:00,33.67,33.68,33.63,33.65,5900.0,29.8957,29.9046,29.8602,29.878,5900.0
2013-05-03 13:30:00,33.64,33.72,33.63,33.72,11200.0,29.8691,29.9401,29.8602,29.9401,11200.0
2013-05-03 13:40:00,33.73,33.77,33.73,33.77,3500.0,29.949,29.9845,29.949,29.9845,3500.0
2013-05-03 13:50:00,33.77,33.77,33.75,33.75,2700.0,29.9845,29.9845,29.9668,29.9668,2700.0
2013-05-03 14:00:00,33.75,33.76,33.69,33.72,2600.0,29.9668,29.9756,29.9135,29.9401,2600.0
2013-05-03 14:10:00,33.71,33.71,33.67,33.67,2900.0,29.9312,29.9312,29.8957,29.8957,2900.0
2013-05-03 14:20:00,33.67,33.69,33.61,33.63,8600.0,29.8957,29.9135,29.8425,29.8602,8600.0
2013-05-03 14:30:00,33.63,33.64,33.57,33.58,4700.0,29.8602,29.8691,29.8069,29.8158,4700.0
2013-05-03 14:40:00,33.57,33.57,33.54,33.57,4300.0,29.8069,29.8069,29.7803,29.8069,4300.0
2013-05-03 14:50:00,33.58,33.58,33.54,33.56,5600.0,29.8158,29.8158,29.7803,29.7981,5600.0
2013-05-03 15:00:00,33.56,33.56,33.51,33.52,6000.0,29.7981,29.7981,29.7537,29.7625,6000.0
2013-05-03 15:10:00,33.52,33.57,33.52,33.55,7200.0,29.7625,29.8069,29.7625,29.7892,7200.0
2013-05-03 15:20:00,33.54,33.54,33.43,33.47,15400.0,29.7803,29.7803,29.6826,29.7182,15400.0
2013-05-03 15:30:00,33.49,33.51,33.36,33.38,26700.0,29.7359,29.7537,29.6205,29.6382,26700.0
2013-05-03 15:40:00,33.39,33.41,33.37,33.38,26700.0,29.6471,29.6649,29.6294,29.6382,26700.0
2013-05-03 15:50:00,33.38,33.4,33.27,33.29,52800.0,29.6382,29.656,29.5406,29.5583,52800.0
2013-05-06 09:30:00,33.43,33.43,32.81,33.34,26200.0,29.6826,29.6826,29.1321,29.6027,26200.0
2013-05-06 09:40:00,33.28,33.28,33.1,33.24,4600.0,29.5494,29.5494,29.3896,29.5139,4600.0
2013-05-06 09:50:00,33.23,33.27,33.19,33.2,3500.0,29.5051,29.5406,29.4695,29.4784,3500.0
2013-05-06 10:00:00,33.2,33.36,33.2,33.25,8200.0,29.4784,29.6205,29.4784,29.5228,8200.0
2013-05-06 10:10:00,33.26,33.27,33.21,33.25,5200.0,29.5317,29.5406,29.4873,29.5228,5200.0
2013-05-06 10:20:00,33.25,33.25,33.18,33.22,6300.0,29.5228,29.5228,29.4607,29.4962,6300.0
2013-05-06 10:30:00,33.29,33.44,33.29,33.37,3800.0,29.5583,29.6915,29.5583,29.6294,3800.0
2013-05-06 10:40:00,33.37,33.37,33.29,33.32,3200.0,29.6294,29.6294,29.5583,29.585,3200.0
2013-05-06 10:50:00,33.32,33.32,33.18,33.2,6600.0,29.585,29.585,29.4607,29.4784,6600.0
2013-05-06 11:00:00,33.19,33.27,33.17,33.2,5300.0,29.4695,29.5406,29.4518,29.4784,5300.0
2013-05-06 11:10:00,33.19,33.28,33.18,33.25,4000.0,29.4695,29.5494,29.4607,29.5228,4000.0
2013-05-06 11:20:00,33.23,33.25,33.22,33.24,7100.0,29.5051,29.5228,29.4962,29.5139,7100.0
2013-05-06 11:30:00,33.24,33.24,33.15,33.17,6700.0,29.5139,29.5139,29.434,29.4518,6700.0
2013-05-06 11:40:00,33.16,33.21,33.13,33.21,8800.0,29.4429,29.4873,29.4163,29.4873,8800.0
2013-05-06 11:50:00,33.2,33.32,33.2,33.31,9000.0,29.4784,29.585,29.4784,29.5761,9000.0
2013-05-06 12:00:00,33.32,33.37,33.32,33.37,4400.0,29.585,29.6294,29.585,29.6294,4400.0
2013-05-06 12:10:00,33.37,33.38,33.27,33.32,4700.0,29.6294,29.6382,29.5406,29.585,4700.0
2013-05-06 12:20:00,33.32,33.33,33.22,33.23,6000.0,29.585,29.5938,29.4962,29.5051,6000.0
2013-05-06 12:30:00,33.22,33.28,33.21,33.28,9300.0,29.4962,29.5494,29.4873,29.5494,9300.0
2013-05-06 12:40:00,33.28,33.37,33.28,33.37,3900.0,29.5494,29.6294,29.5494,29.6294,3900.0
2013-05-06 12:50:00,33.37,33.41,33.29,33.37,15600.0,29.6294,29.6649,29.5583,29.6294,15600.0
2013-05-06 13:00:00,33.37,33.39,33.37,33.39,3800.0,29.6294,29.6471,29.6294,29.6471,3800.0
2013-05-06 13:10:00,33.38,33.39,33.31,33.32,6500.0,29.6382,29.6471,29.5761,29.585,6500.0
2013-05-06 13:20:00,33.32,33.38,33.32,33.38,3000.0,29.585,29.6382,29.585,29.6382,3000.0
2013-05-06 13:30:00,33.4,33.46,33.4,33.41,6500.0,29.656,29.7093,29.656,29.6649,6500.0
2013-05-06 13:40:00,33.35,33.38,33.35,33.36,1600.0,29.6116,29.6382,29.6116,29.6205,1600.0
2013-05-06 13:50:00,33.37,33.43,33.37,33.43,5300.0,29.6294,29.6826,29.6294,29.6826,5300.0
2013-05-06 14:00:00,33.43,33.51,33.43,33.51,4200.0,29.6826,29.7537,29.6826,29.7537,4200.0
2013-05-06 14:10:00,33.51,33.52,33.47,33.47,6500.0,29.7537,29.7625,29.7182,29.7182,6500.0
2013-05-06 14:20:00,33.48,33.5,33.45,33.45,5600.0,29.727,29.7448,29.7004,29.7004,5600.0
2013-05-06 14:30:00,33.44,33.49,33.42,33.49,6100.0,29.6915,29.7359,29.6738,29.7359,6100.0
2013-05-06 14:40:00,33.48,33.51,33.36,33.36,8800.0,29.727,29.7537,29.6205,29.6205,8800.0
2013-05-06 14:50:00,33.37,33.39,33.34,33.35,6700.0,29.6294,29.6471,29.6027,29.6116,6700.0
2013-05-06 15:00:00,33.36,33.44,33.36,33.39,10000.0,29.6205,29.6915,29.6205,29.6471,10000.0
2013-05-06 15:10:00,33.4,33.43,33.4,33.41,6500.0,29.656,29.6826,29.656,29.6649,6500.0
2013-05-06 15:20:00,33.42,33.46,33.41,33.46,5000.0,29.6738,29.7093,29.6649,29.7093,5000.0
2013-05-06 15:30:00,33.46,33.47,33.41,33.43,8300.0,29.7093,29.7182,29.6649,29.6826,8300.0
2013-05-06 15:40:00,33.45,33.46,33.39,33.39,10000.0,29.7004,29.7093,29.6471,29.6471,10000.0
2013-05-06 15:50:00,33.39,33.4,33.29,33.34,45500.0,29.6471,29.656,29.5583,29.6027,45500.0
2013-05-07 09:30:00,33.44,33.69,33.41,33.64,4300.0,29.6915,29.9135,29.6649,29.8691,4300.0
2013-05-07 09:40:00,33.68,33.68,33.49,33.54,4500.0,29.9046,29.9046,29.7359,29.7803,4500.0
2013-05-07 09:50:00,33.62,33.66,33.61,33.66,3500.0,29.8513,29.8869,29.8425,29.8869,3500.0
2013-05-07 10:00:00,33.69,33.7,33.59,33.59,3000.0,29.9135,29.9224,29.8247,29.8247,3000.0
2013-05-07 10:10:00,33.59,33.6,33.48,33.5,4100.0,29.8247,29.8336,29.727,29.7448,4100.0
2013-05-07 10:20:00,33.52,33.68,33.52,33.66,5100.0,29.7625,29.9046,29.7625,29.8869,5100.0
2013-05-07 10:30:00,33.64,33.65,33.64,33.64,2900.0,29.8691,29.878,29.8691,29.8691,2900.0
2013-05-07 10:40:00,33.64,33.64,33.59,33.63,4500.0,29.8691,29.8691,29.8247,29.8602,4500.0
2013-05-07 10:50:00,33.65,33.66,33.54,33.54,3500.0,29.878,29.8869,29.7803,29.7803,3500.0
2013-05-07 11:00:00,33.54,33.59,33.5,33.59,4300.0,29.7803,29.8247,29.7448,29.8247,4300.0
2013-05-07 11:10:00,33.59,33.63,33.55,33.56,4600.0,29.8247,29.8602,29.7892,29.7981,4600.0
2013-05-07 11:20:00,33.58,33.61,33.58,33.59,2700.0,29.8158,29.8425,29.8158,29.8247,2700.0
2013-05-07 11:30:00,33.57,33.61,33.56,33.61,4900.0,29.8069,29.8425,29.7981,29.8425,4900.0
2013-05-07 11:40:00,33.6,33.61,33.59,33.61,4300.0,29.8336,29.8425,29.8247,29.8425,4300.0
2013-05-07 11:50:00,33.63,33.64,33.61,33.63,3300.0,29.8602,29.8691,29.8425,29.8602,3300.0
2013-05-07 12:00:00,33.6,33.6,33.58,33.58,1600.0,29.8336,29.8336,29.8158,29.8158,1600.0
2013-05-07 12:10:00,33.59,33.6,33.58,33.58,400.0,29.8247,29.8336,29.8158,29.8158,400.0
2013-05-07 12:20:00,33.6,33.62,33.6,33.61,3800.0,29.8336,29.8513,29.8336,29.8425,3800.0
2013-05-07 12:30:00,33.61,33.63,33.58,33.6,3500.0,29.8425,29.8602,29.8158,29.8336,3500.0
2013-05-07 12:40:00,33.6,33.65,33.6,33.65,4200.0,29.8336,29.878,29.8336,29.878,4200.0
2013-05-07 12:50:00,33.64,33.67,33.64,33.66,2700.0,29.8691,29.8957,29.8691,29.8869,2700.0
2013-05-07 13:00:00,33.64,33.64,33.58,33.6,4600.0,29.8691,29.8691,29.8158,29.8336,4600.0
2013-05-07 13:10:00,33.61,33.65,33.61,33.63,1300.0,29.8425,29.878,29.8425,29.8602,1300.0
2013-05-07 13:20:00,33.63,33.67,33.63,33.67,2500.0,29.8602,29.8957,29.8602,29.8957,2500.0
2013-05-07 13:30:00,33.67,33.67,33.64,33.66,7400.0,29.8957,29.8957,29.8691,29.8869,7400.0
2013-05-07 13:40:00,33.68,33.68,33.66,33.66,4100.0,29.9046,29.9046,29.8869,29.8869,4100.0
2013-05-07 13:50:00,33.65,33.68,33.57,33.58,10200.0,29.878,29.9046,29.8069,29.8158,10200.0
2013-05-07 14:00:00,33.6,33.62,33.56,33.57,15900.0,29.8336,29.8513,29.7981,29.8069,15900.0
2013-05-07 14:10:00,33.6,33.63,33.59,33.6,4100.0,29.8336,29.8602,29.8247,29.8336,4100.0
2013-05-07 14:20:00,33.61,33.61,33.55,33.56,6400.0,29.8425,29.8425,29.7892,29.7981,6400.0
2013-05-07 14:30:00,33.55,33.56,33.54,33.56,3700.0,29.7892,29.7981,29.7803,29.7981,3700.0
2013-05-07 14:40:00,33.56,33.66,33.56,33.64,7800.0,29.7981,29.8869,29.7981,29.8691,7800.0
2013-05-07 14:50:00,33.64,33.64,33.6,33.61,5300.0,29.8691,29.8691,29.8336,29.8425,5300.0
2013-05-07 15:00:00,33.61,33.61,33.6,33.61,3000.0,29.8425,29.8425,29.8336,29.8425,3000.0
2013-05-07 15:10:00,33.61,33.63,33.6,33.6,6100.0,29.8425,29.8602,29.8336,29.8336,6100.0
2013-05-07 15:20:00,33.61,33.61,33.53,33.54,20800.0,29.8425,29.8425,29.7714,29.7803,20800.0
2013-05-07 15:30:00,33.55,33.57,33.5,33.52,14400.0,29.7892,29.8069,29.7448,29.7625,14400.0
2013-05-07 15:40:00,33.52,33.53,33.51,33.51,15300.0,29.7625,29.7714,29.7537,29.7537,15300.0
2013-05-07 15:50:00,33.51,33.56,33.46,33.56,39400.0,29.7537,29.7981,29.7093,29.7981,39400.0
2013-05-08 09:30:00,33.4,33.66,33.4,33.59,14700.0,29.656,29.8869,29.656,29.8247,14700.0
2013-05-08 09:40:00,33.6,33.61,33.5,33.53,4600.0,29.8336,29.8425,29.7448,29.7714,4600.0
2013-05-08 09:50:00,33.55,33.72,33.55,33.72,24400.0,29.7892,29.9401,29.7892,29.9401,24400.0
2013-05-08 10:00:00,33.72,33.73,33.63,33.69,5400.0,29.9401,29.949,29.8602,29.9135,5400.0
2013-05-08 10:10:00,33.66,33.72,33.66,33.7,5100.0,29.8869,29.9401,29.8869,29.9224,5100.0
2013-05-08 10:20:00,33.71,33.71,33.65,33.68,4400.0,29.9312,29.9312,29.878,29.9046,4400.0
2013-05-08 10:30:00,33.68,33.78,33.68,33.78,3200.0,29.9046,29.9934,29.9046,29.9934,3200.0
2013-05-08 10:40:00,33.79,33.83,33.77,33.83,4700.0,30.0023,30.0378,29.9845,30.0378,4700.0
2013-05-08 10:50:00,33.82,33.89,33.82,33.89,8900.0,30.0289,30.0911,30.0289,30.0911,8900.0
2013-05-08 11:00:00,33.88,34.09,33.87,33.99,50700.0,30.0822,30.2687,30.0733,30.1799,50700.0
2013-05-08 11:10:00,33.99,34.02,33.97,33.98,6800.0,30.1799,30.2065,30.1621,30.171,6800.0
2013-05-08 11:20:00,34.0,34.02,34.0,34.01,10000.0,30.1887,30.2065,30.1887,30.1976,10000.0
2013-05-08 11:30:00,34.01,34.03,33.96,34.0,19000.0,30.1976,30.2154,30.1532,30.1887,19000.0
2013-05-08 11:40:00,34.02,34.04,33.98,34.02,8200.0,30.2065,30.2243,30.171,30.2065,8200.0
2013-05-08 11:50:00,34.02,34.02,33.95,33.98,10500.0,30.2065,30.2065,30.1443,30.171,10500.0
2013-05-08 12:00:00,33.98,34.0,33.92,33.97,17000.0,30.171,30.1887,30.1177,30.1621,17000.0
2013-05-08 12:10:00,33.95,33.98,33.94,33.98,2100.0,30.1443,30.171,30.1355,30.171,2100.0
2013-05-08 12:20:00,33.98,34.02,33.98,34.02,6800.0,30.171,30.2065,30.171,30.2065,6800.0
2013-05-08 12:30:00,34.02,34.03,33.95,33.97,5600.0,30.2065,30.2154,30.1443,30.1621,5600.0
2013-05-08 12:40:00,33.96,34.02,33.96,34.0,7900.0,30.1532,30.2065,30.1532,30.1887,7900.0
2013-05-08 12:50:00,34.01,34.02,33.97,33.97,14700.0,30.1976,30.2065,30.1621,30.1621,14700.0
2013-05-08 13:00:00,33.98,34.04,33.98,34.04,12700.0,30.171,30.2243,30.171,30.2243,12700.0
2013-05-08 13:10:00,34.04,34.08,33.98,34.02,7600.0,30.2243,30.2598,30.171,30.2065,7600.0
2013-05-08 13:20:00,34.0,34.01,33.98,34.01,5600.0,30.1887,30.1976,30.171,30.1976,5600.0
2013-05-08 13:30:00,34.03,34.06,33.98,34.0,15600.0,30.2154,30.242,30.171,30.1887,15600.0
2013-05-08 13:40:00,34.0,34.06,33.99,34.06,2700.0,30.1887,30.242,30.1799,30.242,2700.0
2013-05-08 13:50:00,34.03,34.06,34.01,34.04,4200.0,30.2154,30.242,30.1976,30.2243,4200.0
2013-05-08 14:00:00,34.05,34.08,34.03,34.05,9800.0,30.2331,30.2598,30.2154,30.2331,9800.0
2013-05-08 14:10:00,34.05,34.11,34.03,34.11,19000.0,30.2331,30.2864,30.2154,30.2864,19000.0
2013-05-08 14:20:00,34.11,34.14,34.07,34.13,11400.0,30.2864,30.313,30.2509,30.3042,11400.0
2013-05-08 14:30:00,34.1,34.13,33.94,33.96,7100.0,30.2775,30.3042,30.1355,30.1532,7100.0
2013-05-08 14:40:00,33.96,33.96,33.88,33.94,25800.0,30.1532,30.1532,30.0822,30.1355,25800.0
2013-05-08 14:50:00,33.94,34.0,33.94,34.0,1500.0,30.1355,30.1887,30.1355,30.1887,1500.0
2013-05-08 15:00:00,34.0,34.0,33.94,33.94,3900.0,30.1887,30.1887,30.1355,30.1355,3900.0
2013-05-08 15:10:00,33.95,34.0,33.94,34.0,6700.0,30.1443,30.1887,30.1355,30.1887,6700.0
2013-05-08 15:20:00,34.0,34.03,33.98,33.99,10300.0,30.1887,30.2154,30.171,30.1799,10300.0
2013-05-08 15:30:00,33.98,33.99,33.92,33.99,12900.0,30.171,30.1799,30.1177,30.1799,12900.0
2013-05-08 15:40:00,34.0,34.03,33.98,34.02,25700.0,30.1887,30.2154,30.171,30.2065,25700.0
2013-05-08 15:50:00,34.02,34.13,34.02,34.13,69000.0,30.2065,30.3042,30.2065,30.3042,69000.0
2013-05-09 09:30:00,34.14,34.15,34.11,34.11,2800.0,30.313,30.3219,30.2864,30.2864,2800.0
2013-05-09 09:40:00,34.13,34.21,34.13,34.19,4200.0,30.3042,30.3752,30.3042,30.3574,4200.0
2013-05-09 09:50:00,34.19,34.27,34.19,34.23,4200.0,30.3574,30.4285,30.3574,30.393,4200.0
2013-05-09 10:00:00,34.21,34.21,34.12,34.12,2800.0,30.3752,30.3752,30.2953,30.2953,2800.0
2013-05-09 10:10:00,34.11,34.11,34.06,34.06,800.0,30.2864,30.2864,30.242,30.242,800.0
2013-05-09 10:20:00,34.08,34.08,33.97,33.97,1800.0,30.2598,30.2598,30.1621,30.1621,1800.0
2013-05-09 10:30:00,33.96,33.98,33.96,33.98,900.0,30.1532,30.171,30.1532,30.171,900.0
2013-05-09 10:40:00,33.99,33.99,33.99,33.99,100.0,30.1799,30.1799,30.1799,30.1799,100.0
2013-05-09 10:50:00,33.97,33.98,33.97,33.98,500.0,30.1621,30.171,30.1621,30.171,500.0
2013-05-09 11:00:00,34.01,34.03,34.01,34.02,1300.0,30.1976,30.2154,30.1976,30.2065,1300.0
2013-05-09 11:10:00,34.0,34.01,33.97,33.97,400.0,30.1887,30.1976,30.1621,30.1621,400.0
2013-05-09 11:20:00,33.99,33.99,33.96,33.96,700.0,30.1799,30.1799,30.1532,30.1532,700.0
2013-05-09 11:30:00,33.97,34.02,33.93,34.02,1100.0,30.1621,30.2065,30.1266,30.2065,1100.0
2013-05-09 11:40:00,34.0,34.02,34.0,34.02,400.0,30.1887,30.2065,30.1887,30.2065,400.0
2013-05-09 11:50:00,33.98,34.04,33.98,34.0,4600.0,30.171,30.2243,30.171,30.1887,4600.0
2013-05-09 12:00:00,34.03,34.07,34.02,34.04,3700.0,30.2154,30.2509,30.2065,30.2243,3700.0
2013-05-09 12:10:00,34.07,34.09,34.06,34.08,2500.0,30.2509,30.2687,30.242,30.2598,2500.0
2013-05-09 12:20:00,34.08,34.1,34.04,34.1,4700.0,30.2598,30.2775,30.2243,30.2775,4700.0
2013-05-09 12:30:00,34.1,34.1,34.09,34.1,2000.0,30.2775,30.2775,30.2687,30.2775,2000.0
2013-05-09 12:40:00,34.1,34.13,34.07,34.12,7900.0,30.2775,30.3042,30.2509,30.2953,7900.0
2013-05-09 12:50:00,34.11,34.12,34.11,34.12,1200.0,30.2864,30.2953,30.2864,30.2953,1200.0
2013-05-09 13:00:00,34.12,34.17,34.11,34.17,3700.0,30.2953,30.3397,30.2864,30.3397,3700.0
2013-05-09 13:10:00,34.17,34.17,34.13,34.14,2700.0,30.3397,30.3397,30.3042,30.313,2700.0
2013-05-09 13:20:00,34.15,34.15,34.12,34.14,2800.0,30.3219,30.3219,30.2953,30.313,2800.0
2013-05-09 13:30:00,34.15,34.19,34.15,34.17,4600.0,30.3219,30.3574,30.3219,30.3397,4600.0
2013-05-09 13:40:00,34.16,34.2,34.16,34.2,3800.0,30.3308,30.3663,30.3308,30.3663,3800.0
2013-05-09 13:50:00,34.2,34.2,34.11,34.14,10600.0,30.3663,30.3663,30.2864,30.313,10600.0
2013-05-09 14:00:00,34.15,34.16,34.12,34.12,4100.0,30.3219,30.3308,30.2953,30.2953,4100.0
2013-05-09 14:10:00,34.11,34.14,34.1,34.1,4000.0,30.2864,30.313,30.2775,30.2775,4000.0
2013-05-09 14:20:00,34.09,34.09,34.01,34.07,4700.0,30.2687,30.2687,30.1976,30.2509,4700.0
2013-05-09 14:30:00,34.04,34.07,33.96,33.97,6000.0,30.2243,30.2509,30.1532,30.1621,6000.0
2013-05-09 14:40:00,33.96,33.98,33.96,33.98,2000.0,30.1532,30.171,30.1532,30.171,2000.0
2013-05-09 14:50:00,33.98,34.02,33.92,33.92,12700.0,30.171,30.2065,30.1177,30.1177,12700.0
2013-05-09 15:00:00,33.9,33.94,33.85,33.94,5100.0,30.1,30.1355,30.0556,30.1355,5100.0
2013-05-09 15:10:00,33.91,33.93,33.85,33.9,7200.0,30.1088,30.1266,30.0556,30.1,7200.0
2013-05-09 15:20:00,33.91,34.0,33.91,34.0,4700.0,30.1088,30.1887,30.1088,30.1887,4700.0
2013-05-09 15:30:00,33.99,34.0,33.9,33.9,3500.0,30.1799,30.1887,30.1,30.1,3500.0
2013-05-09 15:40:00,33.9,33.91,33.85,33.87,7000.0,30.1,30.1088,30.0556,30.0733,7000.0
2013-05-09 15:50:00,33.86,33.9,33.8,33.85,25900.0,30.0644,30.1,30.0112,30.0556,25900.0
2013-05-10 09:30:00,33.84,34.02,33.84,33.87,4200.0,30.0467,30.2065,30.0467,30.0733,4200.0
2013-05-10 09:40:00,33.84,33.84,33.76,33.76,1600.0,30.0467,30.0467,29.9756,29.9756,1600.0
2013-05-10 09:50:00,33.77,33.77,33.66,33.73,5400.0,29.9845,29.9845,29.8869,29.949,5400.0
2013-05-10 10:00:00,33.77,33.88,33.77,33.88,2400.0,29.9845,30.0822,29.9845,30.0822,2400.0
2013-05-10 10:10:00,33.92,33.93,33.81,33.88,5700.0,30.1177,30.1266,30.02,30.0822,5700.0
2013-05-10 10:20:00,33.86,33.92,33.86,33.92,2100.0,30.0644,30.1177,30.0644,30.1177,2100.0
2013-05-10 10:30:00,33.92,33.92,33.83,33.85,3100.0,30.1177,30.1177,30.0378,30.0556,3100.0
2013-05-10 10:40:00,33.88,33.93,33.87,33.88,2400.0,30.0822,30.1266,30.0733,30.0822,2400.0
2013-05-10 10:50:00,33.86,33.91,33.84,33.89,2400.0,30.0644,30.1088,30.0467,30.0911,2400.0
2013-05-10 11:00:00,33.9,33.9,33.8,33.86,4100.0,30.1,30.1,30.0112,30.0644,4100.0
2013-05-10 11:10:00,33.9,33.9,33.86,33.86,1400.0,30.1,30.1,30.0644,30.0644,1400.0
2013-05-10 11:20:00,33.88,33.97,33.88,33.96,11400.0,30.0822,30.1621,30.0822,30.1532,11400.0
2013-05-10 11:30:00,33.97,33.98,33.89,33.9,9600.0,30.1621,30.171,30.0911,30.1,9600.0
2013-05-10 11:40:00,33.89,33.89,33.84,33.86,6900.0,30.0911,30.0911,30.0467,30.0644,6900.0
2013-05-10 11:50:00,33.86,33.92,33.83,33.92,2300.0,30.0644,30.1177,30.0378,30.1177,2300.0
2013-05-10 12:00:00,33.91,33.93,33.83,33.86,11700.0,30.1088,30.1266,30.0378,30.0644,11700.0
2013-05-10 12:10:00,33.87,33.93,33.85,33.89,6800.0,30.0733,30.1266,30.0556,30.0911,6800.0
2013-05-10 12:20:00,33.85,33.85,33.83,33.83,2100.0,30.0556,30.0556,30.0378,30.0378,2100.0
2013-05-10 12:30:00,33.84,33.88,33.84,33.88,1300.0,30.0467,30.0822,30.0467,30.0822,1300.0
2013-05-10 12:40:00,33.9,33.97,33.89,33.96,3600.0,30.1,30.1621,30.0911,30.1532,3600.0
2013-05-10 12:50:00,33.97,34.02,33.97,34.02,7200.0,30.1621,30.2065,30.1621,30.2065,7200.0
2013-05-10 13:00:00,34.03,34.07,34.02,34.07,2600.0,30.2154,30.2509,30.2065,30.2509,2600.0
2013-05-10 13:10:00,34.08,34.1,33.98,33.98,4600.0,30.2598,30.2775,30.171,30.171,4600.0
2013-05-10 13:20:00,33.96,33.99,33.96,33.96,3300.0,30.1532,30.1799,30.1532,30.1532,3300.0
2013-05-10 13:30:00,33.95,33.96,33.95,33.95,2300.0,30.1443,30.1532,30.1443,30.1443,2300.0
2013-05-10 13:40:00,33.92,33.97,33.92,33.96,1300.0,30.1177,30.1621,30.1177,30.1532,1300.0
2013-05-10 13:50:00,34.0,34.0,33.95,33.95,4200.0,30.1887,30.1887,30.1443,30.1443,4200.0
2013-05-10 14:00:00,33.95,34.03,33.95,34.03,5000.0,30.1443,30.2154,30.1443,30.2154,5000.0
2013-05-10 14:10:00,34.05,34.05,33.99,33.99,5100.0,30.2331,30.2331,30.1799,30.1799,5100.0
2013-05-10 14:20:00,33.99,34.05,33.99,34.03,7700.0,30.1799,30.2331,30.1799,30.2154,7700.0
2013-05-10 14:30:00,34.02,34.02,33.96,33.96,2000.0,30.2065,30.2065,30.1532,30.1532,2000.0
2013-05-10 14:40:00,33.94,34.01,33.94,33.99,3200.0,30.1355,30.1976,30.1355,30.1799,3200.0
2013-05-10 14:50:00,34.0,34.01,33.98,33.98,3800.0,30.1887,30.1976,30.171,30.171,3800.0
2013-05-10 15:00:00,33.98,33.98,33.95,33.95,12700.0,30.171,30.171,30.1443,30.1443,12700.0
2013-05-10 15:10:00,33.95,33.96,33.95,33.95,7000.0,30.1443,30.1532,30.1443,30.1443,7000.0
2013-05-10 15:20:00,33.96,33.98,33.95,33.95,6300.0,30.1532,30.171,30.1443,30.1443,6300.0
2013-05-10 15:30:00,33.94,33.96,33.93,33.95,4500.0,30.1355,30.1532,30.1266,30.1443,4500.0
2013-05-10 15:40:00,33.94,33.97,33.94,33.95,19000.0,30.1355,30.1621,30.1355,30.1443,19000.0
2013-05-10 15:50:00,33.95,33.96,33.92,33.93,23400.0,30.1443,30.1532,30.1177,30.1266,23400.0
2013-05-13 09:30:00,33.94,33.94,33.85,33.93,7900.0,30.1355,30.1355,30.0556,30.1266,7900.0
2013-05-13 09:40:00,33.85,33.88,33.73,33.73,2800.0,30.0556,30.0822,29.949,29.949,2800.0
2013-05-13 09:50:00,33.81,33.85,33.81,33.81,2500.0,30.02,30.0556,30.02,30.02,2500.0
2013-05-13 10:00:00,33.86,33.94,33.81,33.94,5200.0,30.0644,30.1355,30.02,30.1355,5200.0
2013-05-13 10:10:00,33.95,34.03,33.95,33.95,5900.0,30.1443,30.2154,30.1443,30.1443,5900.0
2013-05-13 10:20:00,33.95,33.97,33.92,33.95,2800.0,30.1443,30.1621,30.1177,30.1443,2800.0
2013-05-13 10:30:00,33.95,34.0,33.95,33.96,2700.0,30.1443,30.1887,30.1443,30.1532,2700.0
2013-05-13 10:40:00,33.96,33.96,33.96,33.96,100.0,30.1532,30.1532,30.1532,30.1532,100.0
2013-05-13 10:50:00,33.98,34.0,33.92,33.94,9600.0,30.171,30.1887,30.1177,30.1355,9600.0
2013-05-13 11:00:00,33.94,33.96,33.94,33.94,3600.0,30.1355,30.1532,30.1355,30.1355,3600.0
2013-05-13 11:10:00,33.94,33.94,33.94,33.94,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2013-05-13 11:20:00,33.92,33.92,33.85,33.85,1700.0,30.1177,30.1177,30.0556,30.0556,1700.0
2013-05-13 11:30:00,33.91,34.0,33.91,33.98,2400.0,30.1088,30.1887,30.1088,30.171,2400.0
2013-05-13 11:40:00,34.01,34.02,33.96,33.98,3100.0,30.1976,30.2065,30.1532,30.171,3100.0
2013-05-13 11:50:00,33.98,34.0,33.98,34.0,600.0,30.171,30.1887,30.171,30.1887,600.0
2013-05-13 12:00:00,34.0,34.02,33.95,33.95,3100.0,30.1887,30.2065,30.1443,30.1443,3100.0
2013-05-13 12:10:00,34.0,34.01,34.0,34.0,1300.0,30.1887,30.1976,30.1887,30.1887,1300.0
2013-05-13 12:20:00,34.0,34.0,33.93,33.99,2200.0,30.1887,30.1887,30.1266,30.1799,2200.0
2013-05-13 12:30:00,33.99,34.01,33.97,33.98,3000.0,30.1799,30.1976,30.1621,30.171,3000.0
2013-05-13 12:40:00,34.0,34.0,33.97,33.97,2700.0,30.1887,30.1887,30.1621,30.1621,2700.0
2013-05-13 12:50:00,34.0,34.01,33.98,33.99,1900.0,30.1887,30.1976,30.171,30.1799,1900.0
2013-05-13 13:00:00,33.97,34.01,33.97,33.99,1100.0,30.1621,30.1976,30.1621,30.1799,1100.0
2013-05-13 13:10:00,33.99,34.0,33.97,33.97,2900.0,30.1799,30.1887,30.1621,30.1621,2900.0
2013-05-13 13:20:00,33.99,33.99,33.91,33.91,2700.0,30.1799,30.1799,30.1088,30.1088,2700.0
2013-05-13 13:30:00,33.91,33.91,33.85,33.87,500.0,30.1088,30.1088,30.0556,30.0733,500.0
2013-05-13 13:40:00,33.91,33.91,33.89,33.89,2200.0,30.1088,30.1088,30.0911,30.0911,2200.0
2013-05-13 13:50:00,33.89,33.92,33.89,33.91,1600.0,30.0911,30.1177,30.0911,30.1088,1600.0
2013-05-13 14:00:00,33.91,33.97,33.9,33.94,7700.0,30.1088,30.1621,30.1,30.1355,7700.0
2013-05-13 14:10:00,33.92,33.95,33.92,33.92,1700.0,30.1177,30.1443,30.1177,30.1177,1700.0
2013-05-13 14:20:00,33.92,33.95,33.92,33.95,1000.0,30.1177,30.1443,30.1177,30.1443,1000.0
2013-05-13 14:30:00,33.95,33.96,33.91,33.96,5000.0,30.1443,30.1532,30.1088,30.1532,5000.0
2013-05-13 14:40:00,33.96,33.98,33.95,33.98,1700.0,30.1532,30.171,30.1443,30.171,1700.0
2013-05-13 14:50:00,33.98,34.0,33.98,33.99,1900.0,30.171,30.1887,30.171,30.1799,1900.0
2013-05-13 15:00:00,33.99,34.0,33.96,33.97,5800.0,30.1799,30.1887,30.1532,30.1621,5800.0
2013-05-13 15:10:00,33.92,33.92,33.9,33.91,2700.0,30.1177,30.1177,30.1,30.1088,2700.0
2013-05-13 15:20:00,33.91,33.98,33.91,33.98,6600.0,30.1088,30.171,30.1088,30.171,6600.0
2013-05-13 15:30:00,33.98,34.02,33.95,34.02,7300.0,30.171,30.2065,30.1443,30.2065,7300.0
2013-05-13 15:40:00,34.02,34.04,33.97,33.99,20900.0,30.2065,30.2243,30.1621,30.1799,20900.0
2013-05-13 15:50:00,33.99,34.02,33.89,33.92,93800.0,30.1799,30.2065,30.0911,30.1177,93800.0
2013-05-14 09:30:00,33.95,34.24,33.95,34.17,1800.0,30.1443,30.4018,30.1443,30.3397,1800.0
2013-05-14 09:40:00,34.18,34.24,34.18,34.24,2700.0,30.3486,30.4018,30.3486,30.4018,2700.0
2013-05-14 09:50:00,34.21,34.34,34.21,34.34,4400.0,30.3752,30.4906,30.3752,30.4906,4400.0
2013-05-14 10:00:00,34.38,34.44,34.35,34.4,3600.0,30.5261,30.5794,30.4995,30.5439,3600.0
2013-05-14 10:10:00,34.42,34.42,34.29,34.32,11700.0,30.5617,30.5617,30.4462,30.4729,11700.0
2013-05-14 10:20:00,34.37,34.38,34.29,34.38,1500.0,30.5173,30.5261,30.4462,30.5261,1500.0
2013-05-14 10:30:00,34.38,34.47,34.37,34.44,5400.0,30.5261,30.6061,30.5173,30.5794,5400.0
2013-05-14 10:40:00,34.44,34.49,34.44,34.49,2200.0,30.5794,30.6238,30.5794,30.6238,2200.0
2013-05-14 10:50:00,34.49,34.55,34.49,34.49,6500.0,30.6238,30.6771,30.6238,30.6238,6500.0
2013-05-14 11:00:00,34.52,34.54,34.5,34.54,2300.0,30.6505,30.6682,30.6327,30.6682,2300.0
2013-05-14 11:10:00,34.54,34.58,34.54,34.57,3600.0,30.6682,30.7037,30.6682,30.6948,3600.0
2013-05-14 11:20:00,34.58,34.58,34.56,34.57,2500.0,30.7037,30.7037,30.686,30.6948,2500.0
2013-05-14 11:30:00,34.58,34.59,34.49,34.51,10600.0,30.7037,30.7126,30.6238,30.6416,10600.0
2013-05-14 11:40:00,34.49,34.5,34.49,34.49,900.0,30.6238,30.6327,30.6238,30.6238,900.0
2013-05-14 11:50:00,34.49,34.52,34.49,34.52,2500.0,30.6238,30.6505,30.6238,30.6505,2500.0
2013-05-14 12:00:00,34.51,34.51,34.47,34.47,1100.0,30.6416,30.6416,30.6061,30.6061,1100.0
2013-05-14 12:10:00,34.48,34.48,34.41,34.42,4700.0,30.6149,30.6149,30.5528,30.5617,4700.0
2013-05-14 12:20:00,34.44,34.44,34.41,34.41,1400.0,30.5794,30.5794,30.5528,30.5528,1400.0
2013-05-14 12:30:00,34.41,34.42,34.39,34.41,2000.0,30.5528,30.5617,30.535,30.5528,2000.0
2013-05-14 12:40:00,34.42,34.45,34.41,34.43,800.0,30.5617,30.5883,30.5528,30.5705,800.0
2013-05-14 12:50:00,34.42,34.42,34.4,34.41,900.0,30.5617,30.5617,30.5439,30.5528,900.0
2013-05-14 13:00:00,34.42,34.42,34.41,34.42,1400.0,30.5617,30.5617,30.5528,30.5617,1400.0
2013-05-14 13:10:00,34.43,34.43,34.41,34.42,2300.0,30.5705,30.5705,30.5528,30.5617,2300.0
2013-05-14 13:20:00,34.42,34.42,34.42,34.42,0.0,30.5617,30.5617,30.5617,30.5617,0.0
2013-05-14 13:30:00,34.42,34.44,34.38,34.38,4000.0,30.5617,30.5794,30.5261,30.5261,4000.0
2013-05-14 13:40:00,34.37,34.37,34.34,34.36,6700.0,30.5173,30.5173,30.4906,30.5084,6700.0
2013-05-14 13:50:00,34.36,34.37,34.31,34.34,29000.0,30.5084,30.5173,30.464,30.4906,29000.0
2013-05-14 14:00:00,34.33,34.36,34.31,34.36,2300.0,30.4817,30.5084,30.464,30.5084,2300.0
2013-05-14 14:10:00,34.36,34.39,34.36,34.38,2100.0,30.5084,30.535,30.5084,30.5261,2100.0
2013-05-14 14:20:00,34.38,34.39,34.36,34.36,7000.0,30.5261,30.535,30.5084,30.5084,7000.0
2013-05-14 14:30:00,34.37,34.42,34.37,34.42,2800.0,30.5173,30.5617,30.5173,30.5617,2800.0
2013-05-14 14:40:00,34.41,34.42,34.4,34.41,2400.0,30.5528,30.5617,30.5439,30.5528,2400.0
2013-05-14 14:50:00,34.4,34.4,34.34,34.34,9700.0,30.5439,30.5439,30.4906,30.4906,9700.0
2013-05-14 15:00:00,34.34,34.4,34.32,34.38,5100.0,30.4906,30.5439,30.4729,30.5261,5100.0
2013-05-14 15:10:00,34.36,34.4,34.36,34.4,1800.0,30.5084,30.5439,30.5084,30.5439,1800.0
2013-05-14 15:20:00,34.4,34.4,34.38,34.39,4200.0,30.5439,30.5439,30.5261,30.535,4200.0
2013-05-14 15:30:00,34.4,34.45,34.4,34.45,4900.0,30.5439,30.5883,30.5439,30.5883,4900.0
2013-05-14 15:40:00,34.45,34.45,34.4,34.42,13300.0,30.5883,30.5883,30.5439,30.5617,13300.0
2013-05-14 15:50:00,34.41,34.48,34.4,34.47,37000.0,30.5528,30.6149,30.5439,30.6061,37000.0
2013-05-15 09:30:00,34.3,34.64,34.3,34.59,9100.0,30.4551,30.757,30.4551,30.7126,9100.0
2013-05-15 09:40:00,34.59,34.6,34.5,34.57,3200.0,30.7126,30.7215,30.6327,30.6948,3200.0
2013-05-15 09:50:00,34.53,34.56,34.5,34.51,1600.0,30.6593,30.686,30.6327,30.6416,1600.0
2013-05-15 10:00:00,34.45,34.55,34.44,34.55,1100.0,30.5883,30.6771,30.5794,30.6771,1100.0
2013-05-15 10:10:00,34.49,34.49,34.41,34.43,2300.0,30.6238,30.6238,30.5528,30.5705,2300.0
2013-05-15 10:20:00,34.45,34.47,34.4,34.45,4200.0,30.5883,30.6061,30.5439,30.5883,4200.0
2013-05-15 10:30:00,34.42,34.42,34.38,34.38,1400.0,30.5617,30.5617,30.5261,30.5261,1400.0
2013-05-15 10:40:00,34.36,34.36,34.26,34.26,4400.0,30.5084,30.5084,30.4196,30.4196,4400.0
2013-05-15 10:50:00,34.28,34.36,34.28,34.34,2900.0,30.4374,30.5084,30.4374,30.4906,2900.0
2013-05-15 11:00:00,34.37,34.43,34.37,34.43,2500.0,30.5173,30.5705,30.5173,30.5705,2500.0
2013-05-15 11:10:00,34.43,34.43,34.38,34.43,7000.0,30.5705,30.5705,30.5261,30.5705,7000.0
2013-05-15 11:20:00,34.43,34.47,34.43,34.45,5200.0,30.5705,30.6061,30.5705,30.5883,5200.0
2013-05-15 11:30:00,34.47,34.47,34.43,34.46,3100.0,30.6061,30.6061,30.5705,30.5972,3100.0
2013-05-15 11:40:00,34.47,34.48,34.46,34.46,1700.0,30.6061,30.6149,30.5972,30.5972,1700.0
2013-05-15 11:50:00,34.47,34.48,34.46,34.47,2100.0,30.6061,30.6149,30.5972,30.6061,2100.0
2013-05-15 12:00:00,34.47,34.5,34.42,34.5,10800.0,30.6061,30.6327,30.5617,30.6327,10800.0
2013-05-15 12:10:00,34.49,34.52,34.48,34.52,9000.0,30.6238,30.6505,30.6149,30.6505,9000.0
2013-05-15 12:20:00,34.52,34.55,34.49,34.5,13100.0,30.6505,30.6771,30.6238,30.6327,13100.0
2013-05-15 12:30:00,34.5,34.52,34.47,34.48,5900.0,30.6327,30.6505,30.6061,30.6149,5900.0
2013-05-15 12:40:00,34.48,34.5,34.44,34.47,12900.0,30.6149,30.6327,30.5794,30.6061,12900.0
2013-05-15 12:50:00,34.44,34.45,34.42,34.44,11600.0,30.5794,30.5883,30.5617,30.5794,11600.0
2013-05-15 13:00:00,34.44,34.44,34.39,34.42,2700.0,30.5794,30.5794,30.535,30.5617,2700.0
2013-05-15 13:10:00,34.42,34.44,34.42,34.44,3700.0,30.5617,30.5794,30.5617,30.5794,3700.0
2013-05-15 13:20:00,34.43,34.43,34.37,34.38,9700.0,30.5705,30.5705,30.5173,30.5261,9700.0
2013-05-15 13:30:00,34.38,34.38,34.34,34.34,5200.0,30.5261,30.5261,30.4906,30.4906,5200.0
2013-05-15 13:40:00,34.32,34.32,34.24,34.25,27400.0,30.4729,30.4729,30.4018,30.4107,27400.0
2013-05-15 13:50:00,34.26,34.3,34.23,34.27,7100.0,30.4196,30.4551,30.393,30.4285,7100.0
2013-05-15 14:00:00,34.27,34.3,34.25,34.28,24700.0,30.4285,30.4551,30.4107,30.4374,24700.0
2013-05-15 14:10:00,34.29,34.3,34.23,34.23,16200.0,30.4462,30.4551,30.393,30.393,16200.0
2013-05-15 14:20:00,34.23,34.29,34.22,34.29,11300.0,30.393,30.4462,30.3841,30.4462,11300.0
2013-05-15 14:30:00,34.27,34.29,34.27,34.27,4100.0,30.4285,30.4462,30.4285,30.4285,4100.0
2013-05-15 14:40:00,34.26,34.3,34.23,34.3,7300.0,30.4196,30.4551,30.393,30.4551,7300.0
2013-05-15 14:50:00,34.3,34.3,34.23,34.29,28500.0,30.4551,30.4551,30.393,30.4462,28500.0
2013-05-15 15:00:00,34.28,34.29,34.27,34.29,9300.0,30.4374,30.4462,30.4285,30.4462,9300.0
2013-05-15 15:10:00,34.29,34.3,34.21,34.21,20700.0,30.4462,30.4551,30.3752,30.3752,20700.0
2013-05-15 15:20:00,34.21,34.27,34.21,34.25,13200.0,30.3752,30.4285,30.3752,30.4107,13200.0
2013-05-15 15:30:00,34.26,34.3,34.24,34.24,26600.0,30.4196,30.4551,30.4018,30.4018,26600.0
2013-05-15 15:40:00,34.25,34.28,34.23,34.25,40200.0,30.4107,30.4374,30.393,30.4107,40200.0
2013-05-15 15:50:00,34.25,34.3,34.24,34.24,74300.0,30.4107,30.4551,30.4018,30.4018,74300.0
2013-05-16 09:30:00,34.27,34.53,34.24,34.47,21500.0,30.4285,30.6593,30.4018,30.6061,21500.0
2013-05-16 09:40:00,34.45,34.5,34.27,34.29,21000.0,30.5883,30.6327,30.4285,30.4462,21000.0
2013-05-16 09:50:00,34.3,34.46,34.3,34.46,20900.0,30.4551,30.5972,30.4551,30.5972,20900.0
2013-05-16 10:00:00,34.45,34.45,34.28,34.28,11800.0,30.5883,30.5883,30.4374,30.4374,11800.0
2013-05-16 10:10:00,34.34,34.43,34.33,34.4,10600.0,30.4906,30.5705,30.4817,30.5439,10600.0
2013-05-16 10:20:00,34.4,34.4,34.35,34.36,7300.0,30.5439,30.5439,30.4995,30.5084,7300.0
2013-05-16 10:30:00,34.35,34.39,34.28,34.38,17100.0,30.4995,30.535,30.4374,30.5261,17100.0
2013-05-16 10:40:00,34.38,34.4,34.31,34.38,24900.0,30.5261,30.5439,30.464,30.5261,24900.0
2013-05-16 10:50:00,34.4,34.56,34.39,34.55,12700.0,30.5439,30.686,30.535,30.6771,12700.0
2013-05-16 11:00:00,34.55,34.8,34.52,34.78,12600.0,30.6771,30.8991,30.6505,30.8813,12600.0
2013-05-16 11:10:00,34.75,34.83,34.75,34.82,2200.0,30.8547,30.9257,30.8547,30.9168,2200.0
2013-05-16 11:20:00,34.83,34.83,34.79,34.81,5400.0,30.9257,30.9257,30.8902,30.9079,5400.0
2013-05-16 11:30:00,34.8,34.85,34.73,34.81,33500.0,30.8991,30.9435,30.8369,30.9079,33500.0
2013-05-16 11:40:00,34.77,34.79,34.72,34.77,5900.0,30.8724,30.8902,30.828,30.8724,5900.0
2013-05-16 11:50:00,34.76,34.76,34.71,34.72,2200.0,30.8635,30.8635,30.8192,30.828,2200.0
2013-05-16 12:00:00,34.72,34.79,34.7,34.77,2900.0,30.828,30.8902,30.8103,30.8724,2900.0
2013-05-16 12:10:00,34.77,34.78,34.74,34.75,5000.0,30.8724,30.8813,30.8458,30.8547,5000.0
2013-05-16 12:20:00,34.73,34.73,34.68,34.68,2900.0,30.8369,30.8369,30.7925,30.7925,2900.0
2013-05-16 12:30:00,34.68,34.7,34.68,34.69,2600.0,30.7925,30.8103,30.7925,30.8014,2600.0
2013-05-16 12:40:00,34.68,34.7,34.68,34.69,1300.0,30.7925,30.8103,30.7925,30.8014,1300.0
2013-05-16 12:50:00,34.7,34.7,34.67,34.67,5200.0,30.8103,30.8103,30.7836,30.7836,5200.0
2013-05-16 13:00:00,34.67,34.68,34.67,34.67,900.0,30.7836,30.7925,30.7836,30.7836,900.0
2013-05-16 13:10:00,34.68,34.68,34.66,34.66,1300.0,30.7925,30.7925,30.7748,30.7748,1300.0
2013-05-16 13:20:00,34.67,34.67,34.66,34.66,4600.0,30.7836,30.7836,30.7748,30.7748,4600.0
2013-05-16 13:30:00,34.66,34.67,34.66,34.66,1400.0,30.7748,30.7836,30.7748,30.7748,1400.0
2013-05-16 13:40:00,34.66,34.67,34.62,34.63,12000.0,30.7748,30.7836,30.7392,30.7481,12000.0
2013-05-16 13:50:00,34.63,34.64,34.59,34.63,9000.0,30.7481,30.757,30.7126,30.7481,9000.0
2013-05-16 14:00:00,34.63,34.65,34.63,34.65,2000.0,30.7481,30.7659,30.7481,30.7659,2000.0
2013-05-16 14:10:00,34.65,34.66,34.64,34.65,6700.0,30.7659,30.7748,30.757,30.7659,6700.0
2013-05-16 14:20:00,34.65,34.65,34.64,34.65,1100.0,30.7659,30.7659,30.757,30.7659,1100.0
2013-05-16 14:30:00,34.65,34.68,34.65,34.68,1400.0,30.7659,30.7925,30.7659,30.7925,1400.0
2013-05-16 14:40:00,34.67,34.67,34.65,34.65,4200.0,30.7836,30.7836,30.7659,30.7659,4200.0
2013-05-16 14:50:00,34.66,34.68,34.62,34.66,5200.0,30.7748,30.7925,30.7392,30.7748,5200.0
2013-05-16 15:00:00,34.65,34.66,34.62,34.62,1700.0,30.7659,30.7748,30.7392,30.7392,1700.0
2013-05-16 15:10:00,34.61,34.64,34.59,34.59,7800.0,30.7304,30.757,30.7126,30.7126,7800.0
2013-05-16 15:20:00,34.59,34.59,34.51,34.57,10400.0,30.7126,30.7126,30.6416,30.6948,10400.0
2013-05-16 15:30:00,34.54,34.55,34.49,34.49,6800.0,30.6682,30.6771,30.6238,30.6238,6800.0
2013-05-16 15:40:00,34.5,34.53,34.44,34.45,12600.0,30.6327,30.6593,30.5794,30.5883,12600.0
2013-05-16 15:50:00,34.45,34.6,34.44,34.58,50400.0,30.5883,30.7215,30.5794,30.7037,50400.0
2013-05-17 09:30:00,34.65,34.9,34.62,34.78,8000.0,30.7659,30.9879,30.7392,30.8813,8000.0
2013-05-17 09:40:00,34.76,34.81,34.49,34.55,40800.0,30.8635,30.9079,30.6238,30.6771,40800.0
2013-05-17 09:50:00,34.56,34.61,34.48,34.54,8100.0,30.686,30.7304,30.6149,30.6682,8100.0
2013-05-17 10:00:00,34.53,34.76,34.53,34.72,14600.0,30.6593,30.8635,30.6593,30.828,14600.0
2013-05-17 10:10:00,34.7,34.72,34.66,34.68,3300.0,30.8103,30.828,30.7748,30.7925,3300.0
2013-05-17 10:20:00,34.68,34.75,34.68,34.75,7000.0,30.7925,30.8547,30.7925,30.8547,7000.0
2013-05-17 10:30:00,34.72,34.77,34.72,34.72,6000.0,30.828,30.8724,30.828,30.828,6000.0
2013-05-17 10:40:00,34.7,34.72,34.7,34.72,400.0,30.8103,30.828,30.8103,30.828,400.0
2013-05-17 10:50:00,34.73,34.76,34.71,34.72,7100.0,30.8369,30.8635,30.8192,30.828,7100.0
2013-05-17 11:00:00,34.7,34.72,34.67,34.72,5300.0,30.8103,30.828,30.7836,30.828,5300.0
2013-05-17 11:10:00,34.77,34.79,34.67,34.67,8500.0,30.8724,30.8902,30.7836,30.7836,8500.0
2013-05-17 11:20:00,34.67,34.71,34.67,34.68,1000.0,30.7836,30.8192,30.7836,30.7925,1000.0
2013-05-17 11:30:00,34.71,34.85,34.71,34.84,2600.0,30.8192,30.9435,30.8192,30.9346,2600.0
2013-05-17 11:40:00,34.8,34.8,34.65,34.67,6200.0,30.8991,30.8991,30.7659,30.7836,6200.0
2013-05-17 11:50:00,34.67,34.71,34.67,34.68,2000.0,30.7836,30.8192,30.7836,30.7925,2000.0
2013-05-17 12:00:00,34.65,34.7,34.65,34.7,1300.0,30.7659,30.8103,30.7659,30.8103,1300.0
2013-05-17 12:10:00,34.7,34.7,34.66,34.68,3300.0,30.8103,30.8103,30.7748,30.7925,3300.0
2013-05-17 12:20:00,34.69,34.7,34.66,34.69,1300.0,30.8014,30.8103,30.7748,30.8014,1300.0
2013-05-17 12:30:00,34.69,34.7,34.65,34.65,3400.0,30.8014,30.8103,30.7659,30.7659,3400.0
2013-05-17 12:40:00,34.67,34.68,34.64,34.65,4500.0,30.7836,30.7925,30.757,30.7659,4500.0
2013-05-17 12:50:00,34.63,34.63,34.59,34.62,1200.0,30.7481,30.7481,30.7126,30.7392,1200.0
2013-05-17 13:00:00,34.65,34.69,34.64,34.69,4200.0,30.7659,30.8014,30.757,30.8014,4200.0
2013-05-17 13:10:00,34.67,34.68,34.62,34.67,2600.0,30.7836,30.7925,30.7392,30.7836,2600.0
2013-05-17 13:20:00,34.68,34.68,34.65,34.65,3100.0,30.7925,30.7925,30.7659,30.7659,3100.0
2013-05-17 13:30:00,34.68,34.69,34.54,34.61,36800.0,30.7925,30.8014,30.6682,30.7304,36800.0
2013-05-17 13:40:00,34.61,34.61,34.58,34.58,900.0,30.7304,30.7304,30.7037,30.7037,900.0
2013-05-17 13:50:00,34.58,34.58,34.58,34.58,0.0,30.7037,30.7037,30.7037,30.7037,0.0
2013-05-17 14:00:00,34.61,34.65,34.61,34.61,5000.0,30.7304,30.7659,30.7304,30.7304,5000.0
2013-05-17 14:10:00,34.58,34.62,34.57,34.57,4000.0,30.7037,30.7392,30.6948,30.6948,4000.0
2013-05-17 14:20:00,34.59,34.63,34.59,34.63,7200.0,30.7126,30.7481,30.7126,30.7481,7200.0
2013-05-17 14:30:00,34.65,34.67,34.54,34.6,31200.0,30.7659,30.7836,30.6682,30.7215,31200.0
2013-05-17 14:40:00,34.61,34.65,34.58,34.58,3700.0,30.7304,30.7659,30.7037,30.7037,3700.0
2013-05-17 14:50:00,34.6,34.63,34.57,34.63,2200.0,30.7215,30.7481,30.6948,30.7481,2200.0
2013-05-17 15:00:00,34.62,34.64,34.56,34.56,14600.0,30.7392,30.757,30.686,30.686,14600.0
2013-05-17 15:10:00,34.59,34.69,34.52,34.6,27000.0,30.7126,30.8014,30.6505,30.7215,27000.0
2013-05-17 15:20:00,34.62,34.66,34.6,34.6,3100.0,30.7392,30.7748,30.7215,30.7215,3100.0
2013-05-17 15:30:00,34.62,34.65,34.59,34.61,9900.0,30.7392,30.7659,30.7126,30.7304,9900.0
2013-05-17 15:40:00,34.6,34.63,34.55,34.6,26400.0,30.7215,30.7481,30.6771,30.7215,26400.0
2013-05-17 15:50:00,34.62,34.67,34.56,34.66,32800.0,30.7392,30.7836,30.686,30.7748,32800.0
2013-05-20 09:30:00,34.68,34.68,34.53,34.53,12500.0,30.7925,30.7925,30.6593,30.6593,12500.0
2013-05-20 09:40:00,34.55,34.6,34.52,34.57,6900.0,30.6771,30.7215,30.6505,30.6948,6900.0
2013-05-20 09:50:00,34.58,34.66,34.55,34.57,5600.0,30.7037,30.7748,30.6771,30.6948,5600.0
2013-05-20 10:00:00,34.58,34.66,34.58,34.63,6900.0,30.7037,30.7748,30.7037,30.7481,6900.0
2013-05-20 10:10:00,34.62,34.7,34.59,34.67,13400.0,30.7392,30.8103,30.7126,30.7836,13400.0
2013-05-20 10:20:00,34.67,34.67,34.58,34.61,14500.0,30.7836,30.7836,30.7037,30.7304,14500.0
2013-05-20 10:30:00,34.6,34.65,34.59,34.6,9900.0,30.7215,30.7659,30.7126,30.7215,9900.0
2013-05-20 10:40:00,34.63,34.71,34.58,34.68,22400.0,30.7481,30.8192,30.7037,30.7925,22400.0
2013-05-20 10:50:00,34.64,34.67,34.55,34.59,5700.0,30.757,30.7836,30.6771,30.7126,5700.0
2013-05-20 11:00:00,34.6,34.64,34.59,34.59,10900.0,30.7215,30.757,30.7126,30.7126,10900.0
2013-05-20 11:10:00,34.6,34.68,34.59,34.63,6800.0,30.7215,30.7925,30.7126,30.7481,6800.0
2013-05-20 11:20:00,34.63,34.68,34.63,34.67,5000.0,30.7481,30.7925,30.7481,30.7836,5000.0
2013-05-20 11:30:00,34.68,34.68,34.58,34.58,8000.0,30.7925,30.7925,30.7037,30.7037,8000.0
2013-05-20 11:40:00,34.57,34.65,34.57,34.62,9400.0,30.6948,30.7659,30.6948,30.7392,9400.0
2013-05-20 11:50:00,34.64,34.66,34.63,34.64,5200.0,30.757,30.7748,30.7481,30.757,5200.0
2013-05-20 12:00:00,34.64,34.68,34.64,34.64,5200.0,30.757,30.7925,30.757,30.757,5200.0
2013-05-20 12:10:00,34.64,34.65,34.57,34.57,4900.0,30.757,30.7659,30.6948,30.6948,4900.0
2013-05-20 12:20:00,34.58,34.61,34.54,34.54,5300.0,30.7037,30.7304,30.6682,30.6682,5300.0
2013-05-20 12:30:00,34.56,34.59,34.53,34.53,5400.0,30.686,30.7126,30.6593,30.6593,5400.0
2013-05-20 12:40:00,34.53,34.58,34.51,34.51,2600.0,30.6593,30.7037,30.6416,30.6416,2600.0
2013-05-20 12:50:00,34.53,34.54,34.47,34.5,5400.0,30.6593,30.6682,30.6061,30.6327,5400.0
2013-05-20 13:00:00,34.49,34.52,34.46,34.46,2300.0,30.6238,30.6505,30.5972,30.5972,2300.0
2013-05-20 13:10:00,34.46,34.47,34.4,34.45,8700.0,30.5972,30.6061,30.5439,30.5883,8700.0
2013-05-20 13:20:00,34.44,34.47,34.41,34.41,2700.0,30.5794,30.6061,30.5528,30.5528,2700.0
2013-05-20 13:30:00,34.43,34.47,34.41,34.47,5600.0,30.5705,30.6061,30.5528,30.6061,5600.0
2013-05-20 13:40:00,34.46,34.48,34.31,34.42,4800.0,30.5972,30.6149,30.464,30.5617,4800.0
2013-05-20 13:50:00,34.43,34.5,34.42,34.48,3400.0,30.5705,30.6327,30.5617,30.6149,3400.0
2013-05-20 14:00:00,34.48,34.49,34.39,34.42,4300.0,30.6149,30.6238,30.535,30.5617,4300.0
2013-05-20 14:10:00,34.42,34.47,34.42,34.47,2300.0,30.5617,30.6061,30.5617,30.6061,2300.0
2013-05-20 14:20:00,34.48,34.58,34.48,34.54,7400.0,30.6149,30.7037,30.6149,30.6682,7400.0
2013-05-20 14:30:00,34.54,34.57,34.53,34.55,5500.0,30.6682,30.6948,30.6593,30.6771,5500.0
2013-05-20 14:40:00,34.55,34.57,34.53,34.57,5400.0,30.6771,30.6948,30.6593,30.6948,5400.0
2013-05-20 14:50:00,34.59,34.6,34.53,34.55,7300.0,30.7126,30.7215,30.6593,30.6771,7300.0
2013-05-20 15:00:00,34.55,34.58,34.52,34.55,7100.0,30.6771,30.7037,30.6505,30.6771,7100.0
2013-05-20 15:10:00,34.56,34.62,34.56,34.56,5400.0,30.686,30.7392,30.686,30.686,5400.0
2013-05-20 15:20:00,34.56,34.6,34.51,34.6,6500.0,30.686,30.7215,30.6416,30.7215,6500.0
2013-05-20 15:30:00,34.58,34.61,34.55,34.57,14300.0,30.7037,30.7304,30.6771,30.6948,14300.0
2013-05-20 15:40:00,34.58,34.6,34.52,34.56,18300.0,30.7037,30.7215,30.6505,30.686,18300.0
2013-05-20 15:50:00,34.56,34.57,34.46,34.54,52000.0,30.686,30.6948,30.5972,30.6682,52000.0
2013-05-21 09:30:00,34.4,34.67,34.4,34.64,13100.0,30.5439,30.7836,30.5439,30.757,13100.0
2013-05-21 09:40:00,34.66,34.66,34.55,34.6,1700.0,30.7748,30.7748,30.6771,30.7215,1700.0
2013-05-21 09:50:00,34.57,34.73,34.57,34.73,1500.0,30.6948,30.8369,30.6948,30.8369,1500.0
2013-05-21 10:00:00,34.73,34.85,34.7,34.73,16100.0,30.8369,30.9435,30.8103,30.8369,16100.0
2013-05-21 10:10:00,34.67,34.67,34.6,34.6,400.0,30.7836,30.7836,30.7215,30.7215,400.0
2013-05-21 10:20:00,34.66,34.66,34.66,34.66,100.0,30.7748,30.7748,30.7748,30.7748,100.0
2013-05-21 10:30:00,34.65,34.67,34.65,34.66,2100.0,30.7659,30.7836,30.7659,30.7748,2100.0
2013-05-21 10:40:00,34.65,34.68,34.59,34.59,5200.0,30.7659,30.7925,30.7126,30.7126,5200.0
2013-05-21 10:50:00,34.59,34.64,34.54,34.61,5600.0,30.7126,30.757,30.6682,30.7304,5600.0
2013-05-21 11:00:00,34.64,34.68,34.62,34.63,8400.0,30.757,30.7925,30.7392,30.7481,8400.0
2013-05-21 11:10:00,34.63,34.66,34.6,34.64,5500.0,30.7481,30.7748,30.7215,30.757,5500.0
2013-05-21 11:20:00,34.63,34.64,34.58,34.6,5500.0,30.7481,30.757,30.7037,30.7215,5500.0
2013-05-21 11:30:00,34.6,34.66,34.59,34.61,5700.0,30.7215,30.7748,30.7126,30.7304,5700.0
2013-05-21 11:40:00,34.61,34.62,34.59,34.62,8400.0,30.7304,30.7392,30.7126,30.7392,8400.0
2013-05-21 11:50:00,34.61,34.61,34.59,34.6,1000.0,30.7304,30.7304,30.7126,30.7215,1000.0
2013-05-21 12:00:00,34.62,34.63,34.61,34.62,2600.0,30.7392,30.7481,30.7304,30.7392,2600.0
2013-05-21 12:10:00,34.61,34.61,34.59,34.59,3100.0,30.7304,30.7304,30.7126,30.7126,3100.0
2013-05-21 12:20:00,34.6,34.61,34.59,34.61,2700.0,30.7215,30.7304,30.7126,30.7304,2700.0
2013-05-21 12:30:00,34.61,34.63,34.56,34.58,4900.0,30.7304,30.7481,30.686,30.7037,4900.0
2013-05-21 12:40:00,34.55,34.61,34.55,34.59,3900.0,30.6771,30.7304,30.6771,30.7126,3900.0
2013-05-21 12:50:00,34.59,34.6,34.56,34.59,2100.0,30.7126,30.7215,30.686,30.7126,2100.0
2013-05-21 13:00:00,34.6,34.65,34.6,34.65,2800.0,30.7215,30.7659,30.7215,30.7659,2800.0
2013-05-21 13:10:00,34.64,34.65,34.6,34.61,5400.0,30.757,30.7659,30.7215,30.7304,5400.0
2013-05-21 13:20:00,34.63,34.63,34.63,34.63,700.0,30.7481,30.7481,30.7481,30.7481,700.0
2013-05-21 13:30:00,34.65,34.67,34.65,34.66,3100.0,30.7659,30.7836,30.7659,30.7748,3100.0
2013-05-21 13:40:00,34.67,34.67,34.57,34.64,7900.0,30.7836,30.7836,30.6948,30.757,7900.0
2013-05-21 13:50:00,34.64,34.66,34.62,34.62,3600.0,30.757,30.7748,30.7392,30.7392,3600.0
2013-05-21 14:00:00,34.62,34.63,34.61,34.61,1000.0,30.7392,30.7481,30.7304,30.7304,1000.0
2013-05-21 14:10:00,34.61,34.69,34.6,34.67,15400.0,30.7304,30.8014,30.7215,30.7836,15400.0
2013-05-21 14:20:00,34.65,34.67,34.6,34.61,7800.0,30.7659,30.7836,30.7215,30.7304,7800.0
2013-05-21 14:30:00,34.62,34.68,34.6,34.68,2000.0,30.7392,30.7925,30.7215,30.7925,2000.0
2013-05-21 14:40:00,34.68,34.7,34.61,34.63,21400.0,30.7925,30.8103,30.7304,30.7481,21400.0
2013-05-21 14:50:00,34.66,34.73,34.65,34.73,3200.0,30.7748,30.8369,30.7659,30.8369,3200.0
2013-05-21 15:00:00,34.72,34.73,34.61,34.66,5600.0,30.828,30.8369,30.7304,30.7748,5600.0
2013-05-21 15:10:00,34.67,34.71,34.65,34.7,5100.0,30.7836,30.8192,30.7659,30.8103,5100.0
2013-05-21 15:20:00,34.7,34.71,34.61,34.7,36900.0,30.8103,30.8192,30.7304,30.8103,36900.0
2013-05-21 15:30:00,34.71,34.71,34.63,34.63,9400.0,30.8192,30.8192,30.7481,30.7481,9400.0
2013-05-21 15:40:00,34.64,34.7,34.64,34.67,5200.0,30.757,30.8103,30.757,30.7836,5200.0
2013-05-21 15:50:00,34.67,34.72,34.66,34.72,31400.0,30.7836,30.828,30.7748,30.828,31400.0
2013-05-22 09:30:00,34.67,34.7,34.5,34.7,14900.0,30.7836,30.8103,30.6327,30.8103,14900.0
2013-05-22 09:40:00,34.76,34.83,34.56,34.63,20200.0,30.8635,30.9257,30.686,30.7481,20200.0
2013-05-22 09:50:00,34.65,34.77,34.59,34.6,15800.0,30.7659,30.8724,30.7126,30.7215,15800.0
2013-05-22 10:00:00,34.67,34.83,34.64,34.73,24000.0,30.7836,30.9257,30.757,30.8369,24000.0
2013-05-22 10:10:00,34.73,34.85,34.73,34.79,39400.0,30.8369,30.9435,30.8369,30.8902,39400.0
2013-05-22 10:20:00,34.8,34.83,34.79,34.8,24600.0,30.8991,30.9257,30.8902,30.8991,24600.0
2013-05-22 10:30:00,34.8,34.8,34.61,34.66,13200.0,30.8991,30.8991,30.7304,30.7748,13200.0
2013-05-22 10:40:00,34.7,34.81,34.69,34.78,6300.0,30.8103,30.9079,30.8014,30.8813,6300.0
2013-05-22 10:50:00,34.76,34.81,34.71,34.73,20000.0,30.8635,30.9079,30.8192,30.8369,20000.0
2013-05-22 11:00:00,34.76,34.76,34.72,34.73,4100.0,30.8635,30.8635,30.828,30.8369,4100.0
2013-05-22 11:10:00,34.77,34.78,34.74,34.74,7600.0,30.8724,30.8813,30.8458,30.8458,7600.0
2013-05-22 11:20:00,34.73,34.76,34.73,34.75,5200.0,30.8369,30.8635,30.8369,30.8547,5200.0
2013-05-22 11:30:00,34.77,34.79,34.68,34.73,13300.0,30.8724,30.8902,30.7925,30.8369,13300.0
2013-05-22 11:40:00,34.73,34.78,34.73,34.76,6700.0,30.8369,30.8813,30.8369,30.8635,6700.0
2013-05-22 11:50:00,34.76,34.76,34.73,34.75,5900.0,30.8635,30.8635,30.8369,30.8547,5900.0
2013-05-22 12:00:00,34.73,34.75,34.73,34.74,2400.0,30.8369,30.8547,30.8369,30.8458,2400.0
2013-05-22 12:10:00,34.74,34.75,34.66,34.67,19700.0,30.8458,30.8547,30.7748,30.7836,19700.0
2013-05-22 12:20:00,34.67,34.72,34.67,34.69,2100.0,30.7836,30.828,30.7836,30.8014,2100.0
2013-05-22 12:30:00,34.66,34.67,34.36,34.67,38100.0,30.7748,30.7836,30.5084,30.7836,38100.0
2013-05-22 12:40:00,34.67,34.75,34.67,34.72,4200.0,30.7836,30.8547,30.7836,30.828,4200.0
2013-05-22 12:50:00,34.73,34.75,34.73,34.75,600.0,30.8369,30.8547,30.8369,30.8547,600.0
2013-05-22 13:00:00,34.74,34.75,34.7,34.7,1800.0,30.8458,30.8547,30.8103,30.8103,1800.0
2013-05-22 13:10:00,34.67,34.72,34.64,34.66,4100.0,30.7836,30.828,30.757,30.7748,4100.0
2013-05-22 13:20:00,34.67,34.67,34.58,34.58,2600.0,30.7836,30.7836,30.7037,30.7037,2600.0
2013-05-22 13:30:00,34.55,34.57,34.48,34.54,7200.0,30.6771,30.6948,30.6149,30.6682,7200.0
2013-05-22 13:40:00,34.55,34.58,34.48,34.54,6500.0,30.6771,30.7037,30.6149,30.6682,6500.0
2013-05-22 13:50:00,34.54,34.57,34.5,34.56,5800.0,30.6682,30.6948,30.6327,30.686,5800.0
2013-05-22 14:00:00,34.58,34.63,34.43,34.47,12200.0,30.7037,30.7481,30.5705,30.6061,12200.0
2013-05-22 14:10:00,34.47,34.51,34.41,34.43,12300.0,30.6061,30.6416,30.5528,30.5705,12300.0
2013-05-22 14:20:00,34.39,34.46,34.38,34.41,5100.0,30.535,30.5972,30.5261,30.5528,5100.0
2013-05-22 14:30:00,34.36,34.38,34.29,34.31,6700.0,30.5084,30.5261,30.4462,30.464,6700.0
2013-05-22 14:40:00,34.3,34.34,34.25,34.33,6500.0,30.4551,30.4906,30.4107,30.4817,6500.0
2013-05-22 14:50:00,34.36,34.44,34.33,34.41,6300.0,30.5084,30.5794,30.4817,30.5528,6300.0
2013-05-22 15:00:00,34.41,34.41,34.28,34.3,6200.0,30.5528,30.5528,30.4374,30.4551,6200.0
2013-05-22 15:10:00,34.31,34.36,34.27,34.28,5700.0,30.464,30.5084,30.4285,30.4374,5700.0
2013-05-22 15:20:00,34.28,34.28,34.16,34.2,14700.0,30.4374,30.4374,30.3308,30.3663,14700.0
2013-05-22 15:30:00,34.18,34.23,34.16,34.16,12000.0,30.3486,30.393,30.3308,30.3308,12000.0
2013-05-22 15:40:00,34.16,34.26,34.12,34.24,17100.0,30.3308,30.4196,30.2953,30.4018,17100.0
2013-05-22 15:50:00,34.25,34.37,34.22,34.25,46300.0,30.4107,30.5173,30.3841,30.4107,46300.0
2013-05-23 09:30:00,34.02,34.1,34.02,34.1,6000.0,30.2065,30.2775,30.2065,30.2775,6000.0
2013-05-23 09:40:00,34.11,34.25,34.11,34.16,3400.0,30.2864,30.4107,30.2864,30.3308,3400.0
2013-05-23 09:50:00,34.16,34.19,34.12,34.17,3500.0,30.3308,30.3574,30.2953,30.3397,3500.0
2013-05-23 10:00:00,34.2,34.25,34.19,34.21,8400.0,30.3663,30.4107,30.3574,30.3752,8400.0
2013-05-23 10:10:00,34.22,34.33,34.13,34.18,18000.0,30.3841,30.4817,30.3042,30.3486,18000.0
2013-05-23 10:20:00,34.16,34.2,34.11,34.19,9200.0,30.3308,30.3663,30.2864,30.3574,9200.0
2013-05-23 10:30:00,34.2,34.24,34.18,34.19,11900.0,30.3663,30.4018,30.3486,30.3574,11900.0
2013-05-23 10:40:00,34.2,34.22,34.17,34.22,6100.0,30.3663,30.3841,30.3397,30.3841,6100.0
2013-05-23 10:50:00,34.22,34.31,34.2,34.22,33100.0,30.3841,30.464,30.3663,30.3841,33100.0
2013-05-23 11:00:00,34.24,34.33,34.24,34.3,16300.0,30.4018,30.4817,30.4018,30.4551,16300.0
2013-05-23 11:10:00,34.29,34.42,34.22,34.42,109300.0,30.4462,30.5617,30.3841,30.5617,109300.0
2013-05-23 11:20:00,34.4,34.62,34.4,34.62,14600.0,30.5439,30.7392,30.5439,30.7392,14600.0
2013-05-23 11:30:00,34.6,34.77,34.6,34.74,15500.0,30.7215,30.8724,30.7215,30.8458,15500.0
2013-05-23 11:40:00,34.75,34.75,34.66,34.69,10500.0,30.8547,30.8547,30.7748,30.8014,10500.0
2013-05-23 11:50:00,34.71,34.72,34.68,34.7,13000.0,30.8192,30.828,30.7925,30.8103,13000.0
2013-05-23 12:00:00,34.7,34.75,34.67,34.7,19000.0,30.8103,30.8547,30.7836,30.8103,19000.0
2013-05-23 12:10:00,34.68,34.68,34.58,34.58,22600.0,30.7925,30.7925,30.7037,30.7037,22600.0
2013-05-23 12:20:00,34.57,34.6,34.57,34.6,4000.0,30.6948,30.7215,30.6948,30.7215,4000.0
2013-05-23 12:30:00,34.58,34.59,34.52,34.53,6200.0,30.7037,30.7126,30.6505,30.6593,6200.0
2013-05-23 12:40:00,34.51,34.56,34.45,34.5,12200.0,30.6416,30.686,30.5883,30.6327,12200.0
2013-05-23 12:50:00,34.5,34.56,34.48,34.52,7900.0,30.6327,30.686,30.6149,30.6505,7900.0
2013-05-23 13:00:00,34.5,34.5,34.49,34.5,1400.0,30.6327,30.6327,30.6238,30.6327,1400.0
2013-05-23 13:10:00,34.5,34.56,34.49,34.54,4300.0,30.6327,30.686,30.6238,30.6682,4300.0
2013-05-23 13:20:00,34.53,34.53,34.45,34.45,11900.0,30.6593,30.6593,30.5883,30.5883,11900.0
2013-05-23 13:30:00,34.46,34.56,34.46,34.56,10500.0,30.5972,30.686,30.5972,30.686,10500.0
2013-05-23 13:40:00,34.56,34.57,34.48,34.56,12100.0,30.686,30.6948,30.6149,30.686,12100.0
2013-05-23 13:50:00,34.56,34.58,34.51,34.58,3800.0,30.686,30.7037,30.6416,30.7037,3800.0
2013-05-23 14:00:00,34.57,34.58,34.52,34.52,3600.0,30.6948,30.7037,30.6505,30.6505,3600.0
2013-05-23 14:10:00,34.53,34.56,34.52,34.55,3500.0,30.6593,30.686,30.6505,30.6771,3500.0
2013-05-23 14:20:00,34.55,34.55,34.52,34.54,3200.0,30.6771,30.6771,30.6505,30.6682,3200.0
2013-05-23 14:30:00,34.53,34.57,34.49,34.57,65500.0,30.6593,30.6948,30.6238,30.6948,65500.0
2013-05-23 14:40:00,34.57,34.63,34.53,34.58,41100.0,30.6948,30.7481,30.6593,30.7037,41100.0
2013-05-23 14:50:00,34.58,34.59,34.54,34.57,5400.0,30.7037,30.7126,30.6682,30.6948,5400.0
2013-05-23 15:00:00,34.56,34.58,34.53,34.58,5200.0,30.686,30.7037,30.6593,30.7037,5200.0
2013-05-23 15:10:00,34.55,34.57,34.53,34.54,3100.0,30.6771,30.6948,30.6593,30.6682,3100.0
2013-05-23 15:20:00,34.55,34.55,34.5,34.52,6700.0,30.6771,30.6771,30.6327,30.6505,6700.0
2013-05-23 15:30:00,34.53,34.53,34.46,34.46,16200.0,30.6593,30.6593,30.5972,30.5972,16200.0
2013-05-23 15:40:00,34.45,34.5,34.44,34.47,19100.0,30.5883,30.6327,30.5794,30.6061,19100.0
2013-05-23 15:50:00,34.46,34.6,34.45,34.49,106100.0,30.5972,30.7215,30.5883,30.6238,106100.0
2013-05-24 09:30:00,34.26,34.37,34.2,34.35,3900.0,30.4196,30.5173,30.3663,30.4995,3900.0
2013-05-24 09:40:00,34.35,34.37,34.27,34.32,8400.0,30.4995,30.5173,30.4285,30.4729,8400.0
2013-05-24 09:50:00,34.3,34.33,34.22,34.33,7700.0,30.4551,30.4817,30.3841,30.4817,7700.0
2013-05-24 10:00:00,34.3,34.31,34.16,34.22,5400.0,30.4551,30.464,30.3308,30.3841,5400.0
2013-05-24 10:10:00,34.22,34.3,34.21,34.27,4300.0,30.3841,30.4551,30.3752,30.4285,4300.0
2013-05-24 10:20:00,34.27,34.28,34.24,34.25,3400.0,30.4285,30.4374,30.4018,30.4107,3400.0
2013-05-24 10:30:00,34.25,34.3,34.24,34.27,3800.0,30.4107,30.4551,30.4018,30.4285,3800.0
2013-05-24 10:40:00,34.28,34.3,34.25,34.25,3200.0,30.4374,30.4551,30.4107,30.4107,3200.0
2013-05-24 10:50:00,34.21,34.23,34.18,34.2,2000.0,30.3752,30.393,30.3486,30.3663,2000.0
2013-05-24 11:00:00,34.2,34.21,34.14,34.17,4400.0,30.3663,30.3752,30.313,30.3397,4400.0
2013-05-24 11:10:00,34.17,34.17,34.14,34.16,1900.0,30.3397,30.3397,30.313,30.3308,1900.0
2013-05-24 11:20:00,34.16,34.18,34.11,34.11,3200.0,30.3308,30.3486,30.2864,30.2864,3200.0
2013-05-24 11:30:00,34.11,34.19,34.08,34.19,3400.0,30.2864,30.3574,30.2598,30.3574,3400.0
2013-05-24 11:40:00,34.19,34.23,34.19,34.23,3900.0,30.3574,30.393,30.3574,30.393,3900.0
2013-05-24 11:50:00,34.23,34.23,34.18,34.18,2800.0,30.393,30.393,30.3486,30.3486,2800.0
2013-05-24 12:00:00,34.18,34.23,34.18,34.21,5500.0,30.3486,30.393,30.3486,30.3752,5500.0
2013-05-24 12:10:00,34.2,34.24,34.18,34.24,10800.0,30.3663,30.4018,30.3486,30.4018,10800.0
2013-05-24 12:20:00,34.25,34.3,34.24,34.3,2500.0,30.4107,30.4551,30.4018,30.4551,2500.0
2013-05-24 12:30:00,34.3,34.3,34.24,34.25,11200.0,30.4551,30.4551,30.4018,30.4107,11200.0
2013-05-24 12:40:00,34.25,34.36,34.24,34.35,22400.0,30.4107,30.5084,30.4018,30.4995,22400.0
2013-05-24 12:50:00,34.34,34.36,34.26,34.29,41100.0,30.4906,30.5084,30.4196,30.4462,41100.0
2013-05-24 13:00:00,34.31,34.44,34.28,34.44,100600.0,30.464,30.5794,30.4374,30.5794,100600.0
2013-05-24 13:10:00,34.44,34.59,34.34,34.59,33500.0,30.5794,30.7126,30.4906,30.7126,33500.0
2013-05-24 13:20:00,34.59,34.74,34.59,34.73,12400.0,30.7126,30.8458,30.7126,30.8369,12400.0
2013-05-24 13:30:00,34.73,34.74,34.68,34.71,21800.0,30.8369,30.8458,30.7925,30.8192,21800.0
2013-05-24 13:40:00,34.71,34.72,34.56,34.65,45000.0,30.8192,30.828,30.686,30.7659,45000.0
2013-05-24 13:50:00,34.65,34.68,34.59,34.59,15300.0,30.7659,30.7925,30.7126,30.7126,15300.0
2013-05-24 14:00:00,34.58,34.64,34.53,34.59,33300.0,30.7037,30.757,30.6593,30.7126,33300.0
2013-05-24 14:10:00,34.59,34.65,34.59,34.62,10500.0,30.7126,30.7659,30.7126,30.7392,10500.0
2013-05-24 14:20:00,34.61,34.61,34.49,34.55,38000.0,30.7304,30.7304,30.6238,30.6771,38000.0
2013-05-24 14:30:00,34.55,34.55,34.5,34.52,4100.0,30.6771,30.6771,30.6327,30.6505,4100.0
2013-05-24 14:40:00,34.52,34.55,34.52,34.54,10300.0,30.6505,30.6771,30.6505,30.6682,10300.0
2013-05-24 14:50:00,34.54,34.54,34.48,34.51,8300.0,30.6682,30.6682,30.6149,30.6416,8300.0
2013-05-24 15:00:00,34.49,34.52,34.4,34.49,25000.0,30.6238,30.6505,30.5439,30.6238,25000.0
2013-05-24 15:10:00,34.49,34.49,34.45,34.46,2600.0,30.6238,30.6238,30.5883,30.5972,2600.0
2013-05-24 15:20:00,34.47,34.54,34.47,34.54,13200.0,30.6061,30.6682,30.6061,30.6682,13200.0
2013-05-24 15:30:00,34.53,34.54,34.49,34.49,5800.0,30.6593,30.6682,30.6238,30.6238,5800.0
2013-05-24 15:40:00,34.48,34.53,34.48,34.49,11300.0,30.6149,30.6593,30.6149,30.6238,11300.0
2013-05-24 15:50:00,34.48,34.54,34.44,34.45,51700.0,30.6149,30.6682,30.5794,30.5883,51700.0
2013-05-28 09:30:00,34.84,34.99,34.84,34.94,17500.0,30.9346,31.0678,30.9346,31.0234,17500.0
2013-05-28 09:40:00,34.9,35.0,34.89,34.98,19600.0,30.9879,31.0766,30.979,31.0589,19600.0
2013-05-28 09:50:00,34.99,35.0,34.92,34.95,35000.0,31.0678,31.0766,31.0056,31.0322,35000.0
2013-05-28 10:00:00,34.95,34.97,34.94,34.95,39400.0,31.0322,31.05,31.0234,31.0322,39400.0
2013-05-28 10:10:00,34.94,34.94,34.9,34.91,5000.0,31.0234,31.0234,30.9879,30.9967,5000.0
2013-05-28 10:20:00,34.93,34.95,34.93,34.95,4600.0,31.0145,31.0322,31.0145,31.0322,4600.0
2013-05-28 10:30:00,34.93,34.97,34.9,34.93,15700.0,31.0145,31.05,30.9879,31.0145,15700.0
2013-05-28 10:40:00,34.91,35.15,34.89,35.15,50000.0,30.9967,31.2098,30.979,31.2098,50000.0
2013-05-28 10:50:00,35.12,35.21,35.12,35.18,5300.0,31.1832,31.2631,31.1832,31.2365,5300.0
2013-05-28 11:00:00,35.16,35.16,35.09,35.12,38200.0,31.2187,31.2187,31.1566,31.1832,38200.0
2013-05-28 11:10:00,35.14,35.2,35.13,35.16,6000.0,31.201,31.2542,31.1921,31.2187,6000.0
2013-05-28 11:20:00,35.15,35.2,35.15,35.2,4500.0,31.2098,31.2542,31.2098,31.2542,4500.0
2013-05-28 11:30:00,35.18,35.19,35.15,35.18,17300.0,31.2365,31.2453,31.2098,31.2365,17300.0
2013-05-28 11:40:00,35.15,35.19,35.14,35.15,4300.0,31.2098,31.2453,31.201,31.2098,4300.0
2013-05-28 11:50:00,35.15,35.19,35.14,35.18,7600.0,31.2098,31.2453,31.201,31.2365,7600.0
2013-05-28 12:00:00,35.17,35.27,35.17,35.25,18300.0,31.2276,31.3164,31.2276,31.2986,18300.0
2013-05-28 12:10:00,35.28,35.31,35.22,35.24,10400.0,31.3253,31.3519,31.272,31.2897,10400.0
2013-05-28 12:20:00,35.26,35.28,35.25,35.27,7400.0,31.3075,31.3253,31.2986,31.3164,7400.0
2013-05-28 12:30:00,35.25,35.3,35.23,35.29,4600.0,31.2986,31.343,31.2809,31.3341,4600.0
2013-05-28 12:40:00,35.3,35.4,35.3,35.4,9000.0,31.343,31.4318,31.343,31.4318,9000.0
2013-05-28 12:50:00,35.39,35.45,35.37,35.39,10100.0,31.4229,31.4762,31.4052,31.4229,10100.0
2013-05-28 13:00:00,35.39,35.47,35.37,35.38,8900.0,31.4229,31.494,31.4052,31.414,8900.0
2013-05-28 13:10:00,35.38,35.38,35.3,35.34,7300.0,31.414,31.414,31.343,31.3785,7300.0
2013-05-28 13:20:00,35.34,35.34,35.23,35.23,19500.0,31.3785,31.3785,31.2809,31.2809,19500.0
2013-05-28 13:30:00,35.22,35.25,35.15,35.2,32200.0,31.272,31.2986,31.2098,31.2542,32200.0
2013-05-28 13:40:00,35.19,35.2,35.15,35.17,4800.0,31.2453,31.2542,31.2098,31.2276,4800.0
2013-05-28 13:50:00,35.16,35.19,35.05,35.08,12700.0,31.2187,31.2453,31.121,31.1477,12700.0
2013-05-28 14:00:00,35.08,35.16,34.96,35.15,56400.0,31.1477,31.2187,31.0411,31.2098,56400.0
2013-05-28 14:10:00,35.15,35.19,35.1,35.17,29400.0,31.2098,31.2453,31.1654,31.2276,29400.0
2013-05-28 14:20:00,35.17,35.21,35.15,35.19,8700.0,31.2276,31.2631,31.2098,31.2453,8700.0
2013-05-28 14:30:00,35.19,35.23,35.12,35.12,10700.0,31.2453,31.2809,31.1832,31.1832,10700.0
2013-05-28 14:40:00,35.14,35.2,35.14,35.15,18600.0,31.201,31.2542,31.201,31.2098,18600.0
2013-05-28 14:50:00,35.16,35.19,35.16,35.19,9400.0,31.2187,31.2453,31.2187,31.2453,9400.0
2013-05-28 15:00:00,35.18,35.22,35.15,35.22,16300.0,31.2365,31.272,31.2098,31.272,16300.0
2013-05-28 15:10:00,35.22,35.23,35.18,35.18,15000.0,31.272,31.2809,31.2365,31.2365,15000.0
2013-05-28 15:20:00,35.18,35.22,35.15,35.22,16000.0,31.2365,31.272,31.2098,31.272,16000.0
2013-05-28 15:30:00,35.19,35.26,35.15,35.23,23500.0,31.2453,31.3075,31.2098,31.2809,23500.0
2013-05-28 15:40:00,35.23,35.25,35.1,35.1,44200.0,31.2809,31.2986,31.1654,31.1654,44200.0
2013-05-28 15:50:00,35.1,35.1,35.03,35.05,61300.0,31.1654,31.1654,31.1033,31.121,61300.0
2013-05-29 09:30:00,34.84,35.0,34.84,34.99,5100.0,30.9346,31.0766,30.9346,31.0678,5100.0
2013-05-29 09:40:00,34.99,34.99,34.82,34.91,8500.0,31.0678,31.0678,30.9168,30.9967,8500.0
2013-05-29 09:50:00,34.96,34.96,34.91,34.96,1700.0,31.0411,31.0411,30.9967,31.0411,1700.0
2013-05-29 10:00:00,34.95,34.99,34.94,34.99,3800.0,31.0322,31.0678,31.0234,31.0678,3800.0
2013-05-29 10:10:00,34.99,34.99,34.94,34.96,4400.0,31.0678,31.0678,31.0234,31.0411,4400.0
2013-05-29 10:20:00,34.96,35.03,34.94,34.96,12200.0,31.0411,31.1033,31.0234,31.0411,12200.0
2013-05-29 10:30:00,34.94,35.01,34.94,35.0,12300.0,31.0234,31.0855,31.0234,31.0766,12300.0
2013-05-29 10:40:00,35.02,35.04,34.96,34.98,13700.0,31.0944,31.1122,31.0411,31.0589,13700.0
2013-05-29 10:50:00,34.95,35.04,34.95,35.0,12300.0,31.0322,31.1122,31.0322,31.0766,12300.0
2013-05-29 11:00:00,34.98,35.04,34.95,35.0,13500.0,31.0589,31.1122,31.0322,31.0766,13500.0
2013-05-29 11:10:00,35.01,35.04,34.99,34.99,7500.0,31.0855,31.1122,31.0678,31.0678,7500.0
2013-05-29 11:20:00,35.0,35.11,35.0,35.11,7000.0,31.0766,31.1743,31.0766,31.1743,7000.0
2013-05-29 11:30:00,35.09,35.16,35.09,35.15,7800.0,31.1566,31.2187,31.1566,31.2098,7800.0
2013-05-29 11:40:00,35.14,35.14,35.04,35.13,5200.0,31.201,31.201,31.1122,31.1921,5200.0
2013-05-29 11:50:00,35.13,35.16,35.08,35.15,8100.0,31.1921,31.2187,31.1477,31.2098,8100.0
2013-05-29 12:00:00,35.18,35.18,35.13,35.13,3800.0,31.2365,31.2365,31.1921,31.1921,3800.0
2013-05-29 12:10:00,35.15,35.18,35.14,35.17,3900.0,31.2098,31.2365,31.201,31.2276,3900.0
2013-05-29 12:20:00,35.17,35.17,35.14,35.16,2100.0,31.2276,31.2276,31.201,31.2187,2100.0
2013-05-29 12:30:00,35.16,35.19,35.14,35.16,7700.0,31.2187,31.2453,31.201,31.2187,7700.0
2013-05-29 12:40:00,35.18,35.18,35.13,35.16,8500.0,31.2365,31.2365,31.1921,31.2187,8500.0
2013-05-29 12:50:00,35.15,35.23,35.14,35.16,40500.0,31.2098,31.2809,31.201,31.2187,40500.0
2013-05-29 13:00:00,35.18,35.22,35.16,35.18,2300.0,31.2365,31.272,31.2187,31.2365,2300.0
2013-05-29 13:10:00,35.18,35.18,35.14,35.15,1800.0,31.2365,31.2365,31.201,31.2098,1800.0
2013-05-29 13:20:00,35.16,35.23,35.16,35.23,4100.0,31.2187,31.2809,31.2187,31.2809,4100.0
2013-05-29 13:30:00,35.22,35.35,35.22,35.34,8700.0,31.272,31.3874,31.272,31.3785,8700.0
2013-05-29 13:40:00,35.35,35.41,35.33,35.38,4600.0,31.3874,31.4407,31.3697,31.414,4600.0
2013-05-29 13:50:00,35.39,35.43,35.35,35.43,7800.0,31.4229,31.4584,31.3874,31.4584,7800.0
2013-05-29 14:00:00,35.37,35.46,35.32,35.46,5400.0,31.4052,31.4851,31.3608,31.4851,5400.0
2013-05-29 14:10:00,35.46,35.47,35.41,35.42,34100.0,31.4851,31.494,31.4407,31.4496,34100.0
2013-05-29 14:20:00,35.43,35.47,35.4,35.41,3600.0,31.4584,31.494,31.4318,31.4407,3600.0
2013-05-29 14:30:00,35.41,35.41,35.35,35.36,8800.0,31.4407,31.4407,31.3874,31.3963,8800.0
2013-05-29 14:40:00,35.37,35.42,35.35,35.35,5900.0,31.4052,31.4496,31.3874,31.3874,5900.0
2013-05-29 14:50:00,35.35,35.4,35.33,35.35,7800.0,31.3874,31.4318,31.3697,31.3874,7800.0
2013-05-29 15:00:00,35.33,35.36,35.32,35.33,4800.0,31.3697,31.3963,31.3608,31.3697,4800.0
2013-05-29 15:10:00,35.33,35.34,35.32,35.34,5800.0,31.3697,31.3785,31.3608,31.3785,5800.0
2013-05-29 15:20:00,35.35,35.38,35.32,35.35,14200.0,31.3874,31.414,31.3608,31.3874,14200.0
2013-05-29 15:30:00,35.34,35.38,35.33,35.35,11600.0,31.3785,31.414,31.3697,31.3874,11600.0
2013-05-29 15:40:00,35.35,35.37,35.26,35.26,15800.0,31.3874,31.4052,31.3075,31.3075,15800.0
2013-05-29 15:50:00,35.26,35.27,35.21,35.22,36800.0,31.3075,31.3164,31.2631,31.272,36800.0
2013-05-30 09:30:00,35.26,35.46,35.18,35.46,4200.0,31.3075,31.4851,31.2365,31.4851,4200.0
2013-05-30 09:40:00,35.45,35.55,35.43,35.55,4900.0,31.4762,31.565,31.4584,31.565,4900.0
2013-05-30 09:50:00,35.57,35.6,35.5,35.58,15600.0,31.5828,31.6094,31.5206,31.5916,15600.0
2013-05-30 10:00:00,35.57,35.6,35.5,35.55,20400.0,31.5828,31.6094,31.5206,31.565,20400.0
2013-05-30 10:10:00,35.54,35.61,35.54,35.6,8300.0,31.5561,31.6183,31.5561,31.6094,8300.0
2013-05-30 10:20:00,35.62,35.64,35.53,35.55,5800.0,31.6271,31.6449,31.5472,31.565,5800.0
2013-05-30 10:30:00,35.57,35.59,35.55,35.57,2600.0,31.5828,31.6005,31.565,31.5828,2600.0
2013-05-30 10:40:00,35.58,35.63,35.58,35.58,2600.0,31.5916,31.636,31.5916,31.5916,2600.0
2013-05-30 10:50:00,35.59,35.65,35.57,35.65,3200.0,31.6005,31.6538,31.5828,31.6538,3200.0
2013-05-30 11:00:00,35.6,35.65,35.57,35.58,4600.0,31.6094,31.6538,31.5828,31.5916,4600.0
2013-05-30 11:10:00,35.59,35.59,35.55,35.55,4600.0,31.6005,31.6005,31.565,31.565,4600.0
2013-05-30 11:20:00,35.51,35.51,35.46,35.5,2600.0,31.5295,31.5295,31.4851,31.5206,2600.0
2013-05-30 11:30:00,35.51,35.61,35.51,35.58,5900.0,31.5295,31.6183,31.5295,31.5916,5900.0
2013-05-30 11:40:00,35.55,35.57,35.51,35.57,5100.0,31.565,31.5828,31.5295,31.5828,5100.0
2013-05-30 11:50:00,35.59,35.59,35.52,35.52,2600.0,31.6005,31.6005,31.5384,31.5384,2600.0
2013-05-30 12:00:00,35.52,35.55,35.5,35.51,3800.0,31.5384,31.565,31.5206,31.5295,3800.0
2013-05-30 12:10:00,35.51,35.54,35.49,35.52,9500.0,31.5295,31.5561,31.5117,31.5384,9500.0
2013-05-30 12:20:00,35.52,35.55,35.49,35.53,6500.0,31.5384,31.565,31.5117,31.5472,6500.0
2013-05-30 12:30:00,35.54,35.56,35.52,35.53,5100.0,31.5561,31.5739,31.5384,31.5472,5100.0
2013-05-30 12:40:00,35.53,35.55,35.49,35.54,3300.0,31.5472,31.565,31.5117,31.5561,3300.0
2013-05-30 12:50:00,35.53,35.54,35.5,35.52,2200.0,31.5472,31.5561,31.5206,31.5384,2200.0
2013-05-30 13:00:00,35.49,35.55,35.48,35.55,3200.0,31.5117,31.565,31.5028,31.565,3200.0
2013-05-30 13:10:00,35.54,35.55,35.51,35.51,3400.0,31.5561,31.565,31.5295,31.5295,3400.0
2013-05-30 13:20:00,35.51,35.54,35.47,35.51,5000.0,31.5295,31.5561,31.494,31.5295,5000.0
2013-05-30 13:30:00,35.51,35.57,35.51,35.57,18900.0,31.5295,31.5828,31.5295,31.5828,18900.0
2013-05-30 13:40:00,35.55,35.61,35.55,35.61,2700.0,31.565,31.6183,31.565,31.6183,2700.0
2013-05-30 13:50:00,35.59,35.67,35.57,35.67,19900.0,31.6005,31.6715,31.5828,31.6715,19900.0
2013-05-30 14:00:00,35.67,35.73,35.63,35.64,20500.0,31.6715,31.7248,31.636,31.6449,20500.0
2013-05-30 14:10:00,35.64,35.68,35.63,35.65,3400.0,31.6449,31.6804,31.636,31.6538,3400.0
2013-05-30 14:20:00,35.65,35.75,35.65,35.75,5500.0,31.6538,31.7426,31.6538,31.7426,5500.0
2013-05-30 14:30:00,35.72,35.76,35.7,35.73,8600.0,31.7159,31.7515,31.6982,31.7248,8600.0
2013-05-30 14:40:00,35.74,35.77,35.72,35.72,10400.0,31.7337,31.7603,31.7159,31.7159,10400.0
2013-05-30 14:50:00,35.73,35.74,35.68,35.72,8900.0,31.7248,31.7337,31.6804,31.7159,8900.0
2013-05-30 15:00:00,35.73,35.77,35.69,35.77,8800.0,31.7248,31.7603,31.6893,31.7603,8800.0
2013-05-30 15:10:00,35.78,35.78,35.72,35.72,4100.0,31.7692,31.7692,31.7159,31.7159,4100.0
2013-05-30 15:20:00,35.74,35.76,35.7,35.7,7100.0,31.7337,31.7515,31.6982,31.6982,7100.0
2013-05-30 15:30:00,35.69,35.71,35.66,35.7,9200.0,31.6893,31.7071,31.6627,31.6982,9200.0
2013-05-30 15:40:00,35.7,35.73,35.68,35.71,19400.0,31.6982,31.7248,31.6804,31.7071,19400.0
2013-05-30 15:50:00,35.7,35.76,35.68,35.75,52400.0,31.6982,31.7515,31.6804,31.7426,52400.0
2013-05-31 09:30:00,35.58,35.58,35.32,35.44,7100.0,31.5916,31.5916,31.3608,31.4673,7100.0
2013-05-31 09:40:00,35.47,35.54,35.36,35.46,7500.0,31.494,31.5561,31.3963,31.4851,7500.0
2013-05-31 09:50:00,35.41,35.51,35.29,35.29,3700.0,31.4407,31.5295,31.3341,31.3341,3700.0
2013-05-31 10:00:00,35.32,35.47,35.3,35.45,7300.0,31.3608,31.494,31.343,31.4762,7300.0
2013-05-31 10:10:00,35.45,35.5,35.44,35.45,8300.0,31.4762,31.5206,31.4673,31.4762,8300.0
2013-05-31 10:20:00,35.46,35.6,35.43,35.58,10600.0,31.4851,31.6094,31.4584,31.5916,10600.0
2013-05-31 10:30:00,35.57,35.62,35.55,35.62,4100.0,31.5828,31.6271,31.565,31.6271,4100.0
2013-05-31 10:40:00,35.61,35.63,35.52,35.61,7700.0,31.6183,31.636,31.5384,31.6183,7700.0
2013-05-31 10:50:00,35.58,35.59,35.5,35.58,5900.0,31.5916,31.6005,31.5206,31.5916,5900.0
2013-05-31 11:00:00,35.57,35.67,35.52,35.66,6700.0,31.5828,31.6715,31.5384,31.6627,6700.0
2013-05-31 11:10:00,35.65,35.73,35.65,35.73,3600.0,31.6538,31.7248,31.6538,31.7248,3600.0
2013-05-31 11:20:00,35.73,35.73,35.58,35.58,5400.0,31.7248,31.7248,31.5916,31.5916,5400.0
2013-05-31 11:30:00,35.59,35.65,35.56,35.65,7600.0,31.6005,31.6538,31.5739,31.6538,7600.0
2013-05-31 11:40:00,35.65,35.75,35.63,35.74,6000.0,31.6538,31.7426,31.636,31.7337,6000.0
2013-05-31 11:50:00,35.76,35.76,35.72,35.73,3100.0,31.7515,31.7515,31.7159,31.7248,3100.0
2013-05-31 12:00:00,35.72,35.72,35.67,35.7,2100.0,31.7159,31.7159,31.6715,31.6982,2100.0
2013-05-31 12:10:00,35.7,35.7,35.62,35.68,5500.0,31.6982,31.6982,31.6271,31.6804,5500.0
2013-05-31 12:20:00,35.68,35.68,35.63,35.66,6300.0,31.6804,31.6804,31.636,31.6627,6300.0
2013-05-31 12:30:00,35.66,35.66,35.5,35.56,32500.0,31.6627,31.6627,31.5206,31.5739,32500.0
2013-05-31 12:40:00,35.51,35.6,35.51,35.6,5800.0,31.5295,31.6094,31.5295,31.6094,5800.0
2013-05-31 12:50:00,35.61,35.61,35.49,35.49,8800.0,31.6183,31.6183,31.5117,31.5117,8800.0
2013-05-31 13:00:00,35.5,35.56,35.5,35.56,2100.0,31.5206,31.5739,31.5206,31.5739,2100.0
2013-05-31 13:10:00,35.56,35.63,35.56,35.61,4800.0,31.5739,31.636,31.5739,31.6183,4800.0
2013-05-31 13:20:00,35.61,35.66,35.58,35.66,3200.0,31.6183,31.6627,31.5916,31.6627,3200.0
2013-05-31 13:30:00,35.65,35.66,35.59,35.65,4000.0,31.6538,31.6627,31.6005,31.6538,4000.0
2013-05-31 13:40:00,35.63,35.64,35.57,35.57,10600.0,31.636,31.6449,31.5828,31.5828,10600.0
2013-05-31 13:50:00,35.59,35.59,35.52,35.55,3500.0,31.6005,31.6005,31.5384,31.565,3500.0
2013-05-31 14:00:00,35.53,35.53,35.47,35.49,2000.0,31.5472,31.5472,31.494,31.5117,2000.0
2013-05-31 14:10:00,35.5,35.5,35.39,35.42,3600.0,31.5206,31.5206,31.4229,31.4496,3600.0
2013-05-31 14:20:00,35.42,35.46,35.42,35.45,2900.0,31.4496,31.4851,31.4496,31.4762,2900.0
2013-05-31 14:30:00,35.45,35.46,35.35,35.37,10000.0,31.4762,31.4851,31.3874,31.4052,10000.0
2013-05-31 14:40:00,35.37,35.39,35.32,35.32,3700.0,31.4052,31.4229,31.3608,31.3608,3700.0
2013-05-31 14:50:00,35.33,35.35,35.25,35.26,2100.0,31.3697,31.3874,31.2986,31.3075,2100.0
2013-05-31 15:00:00,35.25,35.38,35.24,35.3,5300.0,31.2986,31.414,31.2897,31.343,5300.0
2013-05-31 15:10:00,35.3,35.32,35.27,35.3,10800.0,31.343,31.3608,31.3164,31.343,10800.0
2013-05-31 15:20:00,35.27,35.35,35.25,35.27,9800.0,31.3164,31.3874,31.2986,31.3164,9800.0
2013-05-31 15:30:00,35.27,35.29,35.19,35.26,7800.0,31.3164,31.3341,31.2453,31.3075,7800.0
2013-05-31 15:40:00,35.27,35.33,35.23,35.25,17000.0,31.3164,31.3697,31.2809,31.2986,17000.0
2013-05-31 15:50:00,35.24,35.32,35.19,35.24,143600.0,31.2897,31.3608,31.2453,31.2897,143600.0
2013-06-03 09:30:00,35.33,35.37,35.02,35.1,10200.0,31.3697,31.4052,31.0944,31.1654,10200.0
2013-06-03 09:40:00,35.07,35.07,34.86,34.99,6000.0,31.1388,31.1388,30.9523,31.0678,6000.0
2013-06-03 09:50:00,35.02,35.14,34.98,35.04,15500.0,31.0944,31.201,31.0589,31.1122,15500.0
2013-06-03 10:00:00,35.01,35.32,34.99,35.32,12500.0,31.0855,31.3608,31.0678,31.3608,12500.0
2013-06-03 10:10:00,35.32,35.37,35.2,35.28,9600.0,31.3608,31.4052,31.2542,31.3253,9600.0
2013-06-03 10:20:00,35.29,35.32,35.22,35.23,9200.0,31.3341,31.3608,31.272,31.2809,9200.0
2013-06-03 10:30:00,35.22,35.22,35.09,35.09,5800.0,31.272,31.272,31.1566,31.1566,5800.0
2013-06-03 10:40:00,35.08,35.1,34.97,35.1,6200.0,31.1477,31.1654,31.05,31.1654,6200.0
2013-06-03 10:50:00,35.08,35.1,35.0,35.01,5500.0,31.1477,31.1654,31.0766,31.0855,5500.0
2013-06-03 11:00:00,35.02,35.02,34.94,34.97,7000.0,31.0944,31.0944,31.0234,31.05,7000.0
2013-06-03 11:10:00,34.98,35.0,34.79,34.81,5700.0,31.0589,31.0766,30.8902,30.9079,5700.0
2013-06-03 11:20:00,34.79,34.79,34.72,34.74,3100.0,30.8902,30.8902,30.828,30.8458,3100.0
2013-06-03 11:30:00,34.73,34.82,34.73,34.81,3600.0,30.8369,30.9168,30.8369,30.9079,3600.0
2013-06-03 11:40:00,34.83,34.94,34.83,34.92,3700.0,30.9257,31.0234,30.9257,31.0056,3700.0
2013-06-03 11:50:00,34.92,34.95,34.83,34.83,2500.0,31.0056,31.0322,30.9257,30.9257,2500.0
2013-06-03 12:00:00,34.89,34.94,34.83,34.91,2900.0,30.979,31.0234,30.9257,30.9967,2900.0
2013-06-03 12:10:00,34.95,34.95,34.91,34.91,3800.0,31.0322,31.0322,30.9967,30.9967,3800.0
2013-06-03 12:20:00,34.86,34.89,34.84,34.89,2200.0,30.9523,30.979,30.9346,30.979,2200.0
2013-06-03 12:30:00,34.9,34.93,34.87,34.93,3700.0,30.9879,31.0145,30.9612,31.0145,3700.0
2013-06-03 12:40:00,34.91,34.93,34.89,34.93,4200.0,30.9967,31.0145,30.979,31.0145,4200.0
2013-06-03 12:50:00,34.93,34.95,34.89,34.92,9400.0,31.0145,31.0322,30.979,31.0056,9400.0
2013-06-03 13:00:00,34.96,35.0,34.91,35.0,4500.0,31.0411,31.0766,30.9967,31.0766,4500.0
2013-06-03 13:10:00,35.0,35.02,34.98,35.0,4600.0,31.0766,31.0944,31.0589,31.0766,4600.0
2013-06-03 13:20:00,35.0,35.04,34.95,35.04,5800.0,31.0766,31.1122,31.0322,31.1122,5800.0
2013-06-03 13:30:00,35.02,35.07,35.01,35.05,4100.0,31.0944,31.1388,31.0855,31.121,4100.0
2013-06-03 13:40:00,35.04,35.11,35.04,35.11,3800.0,31.1122,31.1743,31.1122,31.1743,3800.0
2013-06-03 13:50:00,35.12,35.16,35.09,35.13,4300.0,31.1832,31.2187,31.1566,31.1921,4300.0
2013-06-03 14:00:00,35.13,35.27,35.11,35.27,6200.0,31.1921,31.3164,31.1743,31.3164,6200.0
2013-06-03 14:10:00,35.27,35.27,35.18,35.19,4100.0,31.3164,31.3164,31.2365,31.2453,4100.0
2013-06-03 14:20:00,35.17,35.24,35.17,35.19,6100.0,31.2276,31.2897,31.2276,31.2453,6100.0
2013-06-03 14:30:00,35.18,35.23,35.14,35.22,3500.0,31.2365,31.2809,31.201,31.272,3500.0
2013-06-03 14:40:00,35.21,35.27,35.14,35.15,6700.0,31.2631,31.3164,31.201,31.2098,6700.0
2013-06-03 14:50:00,35.15,35.26,35.15,35.24,4600.0,31.2098,31.3075,31.2098,31.2897,4600.0
2013-06-03 15:00:00,35.25,35.27,35.2,35.2,4700.0,31.2986,31.3164,31.2542,31.2542,4700.0
2013-06-03 15:10:00,35.19,35.22,35.15,35.15,6400.0,31.2453,31.272,31.2098,31.2098,6400.0
2013-06-03 15:20:00,35.16,35.27,35.16,35.25,6200.0,31.2187,31.3164,31.2187,31.2986,6200.0
2013-06-03 15:30:00,35.24,35.25,35.17,35.23,11200.0,31.2897,31.2986,31.2276,31.2809,11200.0
2013-06-03 15:40:00,35.24,35.27,35.19,35.19,23300.0,31.2897,31.3164,31.2453,31.2453,23300.0
2013-06-03 15:50:00,35.18,35.21,35.13,35.17,57300.0,31.2365,31.2631,31.1921,31.2276,57300.0
2013-06-04 09:30:00,35.13,35.33,35.04,35.33,2600.0,31.1921,31.3697,31.1122,31.3697,2600.0
2013-06-04 09:40:00,35.36,35.5,35.33,35.45,5000.0,31.3963,31.5206,31.3697,31.4762,5000.0
2013-06-04 09:50:00,35.45,35.5,35.37,35.45,5700.0,31.4762,31.5206,31.4052,31.4762,5700.0
2013-06-04 10:00:00,35.42,35.48,35.38,35.42,3600.0,31.4496,31.5028,31.414,31.4496,3600.0
2013-06-04 10:10:00,35.43,35.54,35.28,35.36,15200.0,31.4584,31.5561,31.3253,31.3963,15200.0
2013-06-04 10:20:00,35.36,35.56,35.36,35.52,6900.0,31.3963,31.5739,31.3963,31.5384,6900.0
2013-06-04 10:30:00,35.55,35.61,35.55,35.57,2100.0,31.565,31.6183,31.565,31.5828,2100.0
2013-06-04 10:40:00,35.59,35.62,35.49,35.51,4800.0,31.6005,31.6271,31.5117,31.5295,4800.0
2013-06-04 10:50:00,35.53,35.53,35.34,35.37,2400.0,31.5472,31.5472,31.3785,31.4052,2400.0
2013-06-04 11:00:00,35.38,35.38,35.33,35.38,3100.0,31.414,31.414,31.3697,31.414,3100.0
2013-06-04 11:10:00,35.37,35.42,35.22,35.29,13000.0,31.4052,31.4496,31.272,31.3341,13000.0
2013-06-04 11:20:00,35.28,35.42,35.28,35.42,2700.0,31.3253,31.4496,31.3253,31.4496,2700.0
2013-06-04 11:30:00,35.41,35.41,35.24,35.27,3200.0,31.4407,31.4407,31.2897,31.3164,3200.0
2013-06-04 11:40:00,35.35,35.44,35.35,35.41,5200.0,31.3874,31.4673,31.3874,31.4407,5200.0
2013-06-04 11:50:00,35.4,35.43,35.39,35.39,2300.0,31.4318,31.4584,31.4229,31.4229,2300.0
2013-06-04 12:00:00,35.41,35.41,35.23,35.23,2600.0,31.4407,31.4407,31.2809,31.2809,2600.0
2013-06-04 12:10:00,35.23,35.28,35.13,35.16,5100.0,31.2809,31.3253,31.1921,31.2187,5100.0
2013-06-04 12:20:00,35.19,35.21,35.14,35.16,2200.0,31.2453,31.2631,31.201,31.2187,2200.0
2013-06-04 12:30:00,35.17,35.21,35.15,35.19,2800.0,31.2276,31.2631,31.2098,31.2453,2800.0
2013-06-04 12:40:00,35.19,35.2,35.17,35.19,3400.0,31.2453,31.2542,31.2276,31.2453,3400.0
2013-06-04 12:50:00,35.19,35.25,35.18,35.18,4900.0,31.2453,31.2986,31.2365,31.2365,4900.0
2013-06-04 13:00:00,35.2,35.24,35.16,35.24,2200.0,31.2542,31.2897,31.2187,31.2897,2200.0
2013-06-04 13:10:00,35.25,35.26,35.22,35.23,3000.0,31.2986,31.3075,31.272,31.2809,3000.0
2013-06-04 13:20:00,35.26,35.26,34.91,34.96,91300.0,31.3075,31.3075,30.9967,31.0411,91300.0
2013-06-04 13:30:00,34.98,35.07,34.95,34.99,5100.0,31.0589,31.1388,31.0322,31.0678,5100.0
2013-06-04 13:40:00,34.99,35.26,34.97,34.99,12800.0,31.0678,31.3075,31.05,31.0678,12800.0
2013-06-04 13:50:00,35.01,35.01,34.89,34.92,3400.0,31.0855,31.0855,30.979,31.0056,3400.0
2013-06-04 14:00:00,34.92,34.93,34.8,34.82,7200.0,31.0056,31.0145,30.8991,30.9168,7200.0
2013-06-04 14:10:00,34.8,34.94,34.79,34.93,77800.0,30.8991,31.0234,30.8902,31.0145,77800.0
2013-06-04 14:20:00,34.91,34.94,34.82,34.83,7700.0,30.9967,31.0234,30.9168,30.9257,7700.0
2013-06-04 14:30:00,34.84,34.91,34.83,34.9,7300.0,30.9346,30.9967,30.9257,30.9879,7300.0
2013-06-04 14:40:00,34.9,34.94,34.87,34.94,5000.0,30.9879,31.0234,30.9612,31.0234,5000.0
2013-06-04 14:50:00,34.95,35.04,34.92,34.95,9500.0,31.0322,31.1122,31.0056,31.0322,9500.0
2013-06-04 15:00:00,34.92,34.97,34.92,34.92,5400.0,31.0056,31.05,31.0056,31.0056,5400.0
2013-06-04 15:10:00,34.95,34.98,34.91,34.96,60900.0,31.0322,31.0589,30.9967,31.0411,60900.0
2013-06-04 15:20:00,34.96,34.99,34.94,34.97,8400.0,31.0411,31.0678,31.0234,31.05,8400.0
2013-06-04 15:30:00,35.0,35.05,34.96,35.03,8500.0,31.0766,31.121,31.0411,31.1033,8500.0
2013-06-04 15:40:00,35.04,35.14,35.03,35.06,23200.0,31.1122,31.201,31.1033,31.1299,23200.0
2013-06-04 15:50:00,35.05,35.06,34.95,34.98,21800.0,31.121,31.1299,31.0322,31.0589,21800.0
2013-06-05 09:30:00,34.92,35.12,34.86,35.11,4000.0,31.0056,31.1832,30.9523,31.1743,4000.0
2013-06-05 09:40:00,35.09,35.09,34.92,35.09,4200.0,31.1566,31.1566,31.0056,31.1566,4200.0
2013-06-05 09:50:00,35.09,35.11,34.94,34.95,6600.0,31.1566,31.1743,31.0234,31.0322,6600.0
2013-06-05 10:00:00,34.96,35.02,34.83,34.83,14200.0,31.0411,31.0944,30.9257,30.9257,14200.0
2013-06-05 10:10:00,34.8,34.82,34.65,34.69,4700.0,30.8991,30.9168,30.7659,30.8014,4700.0
2013-06-05 10:20:00,34.72,34.75,34.63,34.69,18300.0,30.828,30.8547,30.7481,30.8014,18300.0
2013-06-05 10:30:00,34.7,34.76,34.68,34.73,4700.0,30.8103,30.8635,30.7925,30.8369,4700.0
2013-06-05 10:40:00,34.75,34.8,34.7,34.73,4300.0,30.8547,30.8991,30.8103,30.8369,4300.0
2013-06-05 10:50:00,34.68,34.79,34.67,34.67,5900.0,30.7925,30.8902,30.7836,30.7836,5900.0
2013-06-05 11:00:00,34.69,34.7,34.6,34.65,5900.0,30.8014,30.8103,30.7215,30.7659,5900.0
2013-06-05 11:10:00,34.66,34.7,34.61,34.63,12400.0,30.7748,30.8103,30.7304,30.7481,12400.0
2013-06-05 11:20:00,34.63,34.68,34.6,34.6,7200.0,30.7481,30.7925,30.7215,30.7215,7200.0
2013-06-05 11:30:00,34.53,34.67,34.53,34.66,1500.0,30.6593,30.7836,30.6593,30.7748,1500.0
2013-06-05 11:40:00,34.71,34.74,34.59,34.65,20900.0,30.8192,30.8458,30.7126,30.7659,20900.0
2013-06-05 11:50:00,34.65,34.69,34.59,34.62,5600.0,30.7659,30.8014,30.7126,30.7392,5600.0
2013-06-05 12:00:00,34.63,34.65,34.58,34.65,4100.0,30.7481,30.7659,30.7037,30.7659,4100.0
2013-06-05 12:10:00,34.67,34.7,34.6,34.64,3100.0,30.7836,30.8103,30.7215,30.757,3100.0
2013-06-05 12:20:00,34.66,34.69,34.63,34.69,1900.0,30.7748,30.8014,30.7481,30.8014,1900.0
2013-06-05 12:30:00,34.68,34.69,34.46,34.48,50600.0,30.7925,30.8014,30.5972,30.6149,50600.0
2013-06-05 12:40:00,34.47,34.58,34.34,34.42,26500.0,30.6061,30.7037,30.4906,30.5617,26500.0
2013-06-05 12:50:00,34.44,34.45,34.34,34.38,5900.0,30.5794,30.5883,30.4906,30.5261,5900.0
2013-06-05 13:00:00,34.38,34.48,34.34,34.45,32400.0,30.5261,30.6149,30.4906,30.5883,32400.0
2013-06-05 13:10:00,34.43,34.5,34.4,34.49,3100.0,30.5705,30.6327,30.5439,30.6238,3100.0
2013-06-05 13:20:00,34.49,34.53,34.46,34.48,3200.0,30.6238,30.6593,30.5972,30.6149,3200.0
2013-06-05 13:30:00,34.49,34.55,34.48,34.54,1600.0,30.6238,30.6771,30.6149,30.6682,1600.0
2013-06-05 13:40:00,34.58,34.61,34.52,34.52,8100.0,30.7037,30.7304,30.6505,30.6505,8100.0
2013-06-05 13:50:00,34.52,34.58,34.46,34.49,3000.0,30.6505,30.7037,30.5972,30.6238,3000.0
2013-06-05 14:00:00,34.46,34.52,34.41,34.48,4100.0,30.5972,30.6505,30.5528,30.6149,4100.0
2013-06-05 14:10:00,34.49,34.51,34.44,34.44,3900.0,30.6238,30.6416,30.5794,30.5794,3900.0
2013-06-05 14:20:00,34.46,34.46,34.33,34.34,4900.0,30.5972,30.5972,30.4817,30.4906,4900.0
2013-06-05 14:30:00,34.32,34.46,34.3,34.46,2800.0,30.4729,30.5972,30.4551,30.5972,2800.0
2013-06-05 14:40:00,34.46,34.48,34.42,34.42,4600.0,30.5972,30.6149,30.5617,30.5617,4600.0
2013-06-05 14:50:00,34.45,34.49,34.34,34.44,7900.0,30.5883,30.6238,30.4906,30.5794,7900.0
2013-06-05 15:00:00,34.44,34.46,34.29,34.29,14800.0,30.5794,30.5972,30.4462,30.4462,14800.0
2013-06-05 15:10:00,34.28,34.31,34.2,34.2,21600.0,30.4374,30.464,30.3663,30.3663,21600.0
2013-06-05 15:20:00,34.2,34.26,34.13,34.23,22600.0,30.3663,30.4196,30.3042,30.393,22600.0
2013-06-05 15:30:00,34.24,34.34,34.17,34.27,22000.0,30.4018,30.4906,30.3397,30.4285,22000.0
2013-06-05 15:40:00,34.27,34.34,34.2,34.31,30500.0,30.4285,30.4906,30.3663,30.464,30500.0
2013-06-05 15:50:00,34.31,34.33,34.25,34.28,95900.0,30.464,30.4817,30.4107,30.4374,95900.0
2013-06-06 09:30:00,34.28,34.55,34.28,34.47,5000.0,30.4374,30.6771,30.4374,30.6061,5000.0
2013-06-06 09:40:00,34.52,34.62,34.49,34.56,3800.0,30.6505,30.7392,30.6238,30.686,3800.0
2013-06-06 09:50:00,34.55,34.74,34.55,34.74,32100.0,30.6771,30.8458,30.6771,30.8458,32100.0
2013-06-06 10:00:00,34.84,34.93,34.83,34.89,5100.0,30.9346,31.0145,30.9257,30.979,5100.0
2013-06-06 10:10:00,34.89,34.89,34.71,34.73,6500.0,30.979,30.979,30.8192,30.8369,6500.0
2013-06-06 10:20:00,34.72,34.84,34.7,34.73,6800.0,30.828,30.9346,30.8103,30.8369,6800.0
2013-06-06 10:30:00,34.77,34.79,34.73,34.75,4300.0,30.8724,30.8902,30.8369,30.8547,4300.0
2013-06-06 10:40:00,34.76,34.81,34.75,34.77,9900.0,30.8635,30.9079,30.8547,30.8724,9900.0
2013-06-06 10:50:00,34.8,34.8,34.59,34.64,26900.0,30.8991,30.8991,30.7126,30.757,26900.0
2013-06-06 11:00:00,34.66,34.71,34.65,34.69,4500.0,30.7748,30.8192,30.7659,30.8014,4500.0
2013-06-06 11:10:00,34.72,34.82,34.71,34.79,5700.0,30.828,30.9168,30.8192,30.8902,5700.0
2013-06-06 11:20:00,34.76,34.78,34.72,34.75,3600.0,30.8635,30.8813,30.828,30.8547,3600.0
2013-06-06 11:30:00,34.8,34.87,34.76,34.87,3800.0,30.8991,30.9612,30.8635,30.9612,3800.0
2013-06-06 11:40:00,34.88,34.88,34.78,34.78,8900.0,30.9701,30.9701,30.8813,30.8813,8900.0
2013-06-06 11:50:00,34.78,34.78,34.58,34.6,7600.0,30.8813,30.8813,30.7037,30.7215,7600.0
2013-06-06 12:00:00,34.59,34.63,34.58,34.6,2800.0,30.7126,30.7481,30.7037,30.7215,2800.0
2013-06-06 12:10:00,34.59,34.65,34.59,34.62,2700.0,30.7126,30.7659,30.7126,30.7392,2700.0
2013-06-06 12:20:00,34.65,34.65,34.48,34.55,4800.0,30.7659,30.7659,30.6149,30.6771,4800.0
2013-06-06 12:30:00,34.52,34.64,34.52,34.64,5500.0,30.6505,30.757,30.6505,30.757,5500.0
2013-06-06 12:40:00,34.62,34.7,34.51,34.56,9500.0,30.7392,30.8103,30.6416,30.686,9500.0
2013-06-06 12:50:00,34.59,34.62,34.57,34.59,2800.0,30.7126,30.7392,30.6948,30.7126,2800.0
2013-06-06 13:00:00,34.6,34.7,34.58,34.64,7100.0,30.7215,30.8103,30.7037,30.757,7100.0
2013-06-06 13:10:00,34.64,34.74,34.62,34.7,18900.0,30.757,30.8458,30.7392,30.8103,18900.0
2013-06-06 13:20:00,34.69,34.69,34.62,34.62,3100.0,30.8014,30.8014,30.7392,30.7392,3100.0
2013-06-06 13:30:00,34.62,34.69,34.59,34.64,3800.0,30.7392,30.8014,30.7126,30.757,3800.0
2013-06-06 13:40:00,34.65,34.74,34.64,34.73,5800.0,30.7659,30.8458,30.757,30.8369,5800.0
2013-06-06 13:50:00,34.72,34.73,34.54,34.6,10900.0,30.828,30.8369,30.6682,30.7215,10900.0
2013-06-06 14:00:00,34.59,34.63,34.51,34.57,5200.0,30.7126,30.7481,30.6416,30.6948,5200.0
2013-06-06 14:10:00,34.58,34.66,34.56,34.56,13000.0,30.7037,30.7748,30.686,30.686,13000.0
2013-06-06 14:20:00,34.58,34.69,34.53,34.64,9300.0,30.7037,30.8014,30.6593,30.757,9300.0
2013-06-06 14:30:00,34.64,34.64,34.54,34.62,5100.0,30.757,30.757,30.6682,30.7392,5100.0
2013-06-06 14:40:00,34.63,34.7,34.61,34.69,5300.0,30.7481,30.8103,30.7304,30.8014,5300.0
2013-06-06 14:50:00,34.7,34.72,34.67,34.69,5200.0,30.8103,30.828,30.7836,30.8014,5200.0
2013-06-06 15:00:00,34.72,34.77,34.66,34.68,9800.0,30.828,30.8724,30.7748,30.7925,9800.0
2013-06-06 15:10:00,34.68,34.69,34.57,34.66,23700.0,30.7925,30.8014,30.6948,30.7748,23700.0
2013-06-06 15:20:00,34.66,34.71,34.64,34.67,14600.0,30.7748,30.8192,30.757,30.7836,14600.0
2013-06-06 15:30:00,34.68,34.74,34.68,34.74,13500.0,30.7925,30.8458,30.7925,30.8458,13500.0
2013-06-06 15:40:00,34.72,34.76,34.68,34.76,26000.0,30.828,30.8635,30.7925,30.8635,26000.0
2013-06-06 15:50:00,34.76,34.89,34.74,34.79,94600.0,30.8635,30.979,30.8458,30.8902,94600.0
2013-06-07 09:30:00,34.83,35.04,34.83,34.97,8900.0,30.9257,31.1122,30.9257,31.05,8900.0
2013-06-07 09:40:00,35.0,35.0,34.87,34.9,5600.0,31.0766,31.0766,30.9612,30.9879,5600.0
2013-06-07 09:50:00,34.89,34.9,34.86,34.89,4400.0,30.979,30.9879,30.9523,30.979,4400.0
2013-06-07 10:00:00,34.88,34.91,34.85,34.9,8200.0,30.9701,30.9967,30.9435,30.9879,8200.0
2013-06-07 10:10:00,34.9,34.98,34.88,34.9,7300.0,30.9879,31.0589,30.9701,30.9879,7300.0
2013-06-07 10:20:00,34.94,34.94,34.84,34.85,8100.0,31.0234,31.0234,30.9346,30.9435,8100.0
2013-06-07 10:30:00,34.85,34.88,34.83,34.84,1900.0,30.9435,30.9701,30.9257,30.9346,1900.0
2013-06-07 10:40:00,34.84,34.94,34.84,34.94,4600.0,30.9346,31.0234,30.9346,31.0234,4600.0
2013-06-07 10:50:00,34.94,34.94,34.84,34.88,2900.0,31.0234,31.0234,30.9346,30.9701,2900.0
2013-06-07 11:00:00,34.89,35.0,34.89,34.94,5800.0,30.979,31.0766,30.979,31.0234,5800.0
2013-06-07 11:10:00,34.95,34.98,34.83,34.85,34900.0,31.0322,31.0589,30.9257,30.9435,34900.0
2013-06-07 11:20:00,34.88,34.96,34.88,34.89,5300.0,30.9701,31.0411,30.9701,30.979,5300.0
2013-06-07 11:30:00,34.91,34.92,34.88,34.9,5600.0,30.9967,31.0056,30.9701,30.9879,5600.0
2013-06-07 11:40:00,34.87,34.94,34.86,34.91,5200.0,30.9612,31.0234,30.9523,30.9967,5200.0
2013-06-07 11:50:00,34.93,35.03,34.93,34.93,11700.0,31.0145,31.1033,31.0145,31.0145,11700.0
2013-06-07 12:00:00,34.93,34.93,34.85,34.89,8300.0,31.0145,31.0145,30.9435,30.979,8300.0
2013-06-07 12:10:00,34.9,34.9,34.83,34.9,8800.0,30.9879,30.9879,30.9257,30.9879,8800.0
2013-06-07 12:20:00,34.9,34.91,34.89,34.9,5800.0,30.9879,30.9967,30.979,30.9879,5800.0
2013-06-07 12:30:00,34.9,34.91,34.85,34.9,5000.0,30.9879,30.9967,30.9435,30.9879,5000.0
2013-06-07 12:40:00,34.9,34.91,34.83,34.84,6400.0,30.9879,30.9967,30.9257,30.9346,6400.0
2013-06-07 12:50:00,34.87,34.88,34.83,34.84,5900.0,30.9612,30.9701,30.9257,30.9346,5900.0
2013-06-07 13:00:00,34.86,34.87,34.83,34.86,2300.0,30.9523,30.9612,30.9257,30.9523,2300.0
2013-06-07 13:10:00,34.87,34.87,34.83,34.83,2200.0,30.9612,30.9612,30.9257,30.9257,2200.0
2013-06-07 13:20:00,34.85,34.86,34.82,34.86,4100.0,30.9435,30.9523,30.9168,30.9523,4100.0
2013-06-07 13:30:00,34.86,34.9,34.86,34.9,3000.0,30.9523,30.9879,30.9523,30.9879,3000.0
2013-06-07 13:40:00,34.89,34.89,34.77,34.77,6900.0,30.979,30.979,30.8724,30.8724,6900.0
2013-06-07 13:50:00,34.77,34.8,34.77,34.78,5300.0,30.8724,30.8991,30.8724,30.8813,5300.0
2013-06-07 14:00:00,34.76,34.79,34.73,34.73,8000.0,30.8635,30.8902,30.8369,30.8369,8000.0
2013-06-07 14:10:00,34.74,34.75,34.69,34.72,8200.0,30.8458,30.8547,30.8014,30.828,8200.0
2013-06-07 14:20:00,34.72,34.72,34.63,34.69,9200.0,30.828,30.828,30.7481,30.8014,9200.0
2013-06-07 14:30:00,34.67,34.69,34.61,34.65,8700.0,30.7836,30.8014,30.7304,30.7659,8700.0
2013-06-07 14:40:00,34.63,34.63,34.56,34.62,8500.0,30.7481,30.7481,30.686,30.7392,8500.0
2013-06-07 14:50:00,34.62,34.65,34.56,34.59,10200.0,30.7392,30.7659,30.686,30.7126,10200.0
2013-06-07 15:00:00,34.59,34.64,34.59,34.6,6000.0,30.7126,30.757,30.7126,30.7215,6000.0
2013-06-07 15:10:00,34.6,34.69,34.59,34.68,6100.0,30.7215,30.8014,30.7126,30.7925,6100.0
2013-06-07 15:20:00,34.68,34.71,34.61,34.65,10600.0,30.7925,30.8192,30.7304,30.7659,10600.0
2013-06-07 15:30:00,34.65,34.72,34.61,34.65,11800.0,30.7659,30.828,30.7304,30.7659,11800.0
2013-06-07 15:40:00,34.64,34.71,34.62,34.68,35000.0,30.757,30.8192,30.7392,30.7925,35000.0
2013-06-07 15:50:00,34.66,34.8,34.63,34.69,76300.0,30.7748,30.8991,30.7481,30.8014,76300.0
2013-06-10 09:30:00,34.76,34.94,34.69,34.69,6600.0,30.8635,31.0234,30.8014,30.8014,6600.0
2013-06-10 09:40:00,34.69,34.75,34.52,34.55,39100.0,30.8014,30.8547,30.6505,30.6771,39100.0
2013-06-10 09:50:00,34.63,34.76,34.63,34.75,2200.0,30.7481,30.8635,30.7481,30.8547,2200.0
2013-06-10 10:00:00,34.72,34.74,34.6,34.71,8000.0,30.828,30.8458,30.7215,30.8192,8000.0
2013-06-10 10:10:00,34.72,34.84,34.63,34.64,51200.0,30.828,30.9346,30.7481,30.757,51200.0
2013-06-10 10:20:00,34.68,34.84,34.64,34.75,11300.0,30.7925,30.9346,30.757,30.8547,11300.0
2013-06-10 10:30:00,34.78,34.81,34.75,34.79,3300.0,30.8813,30.9079,30.8547,30.8902,3300.0
2013-06-10 10:40:00,34.79,34.8,34.72,34.79,10500.0,30.8902,30.8991,30.828,30.8902,10500.0
2013-06-10 10:50:00,34.77,34.81,34.73,34.75,3100.0,30.8724,30.9079,30.8369,30.8547,3100.0
2013-06-10 11:00:00,34.79,34.84,34.72,34.75,5300.0,30.8902,30.9346,30.828,30.8547,5300.0
2013-06-10 11:10:00,34.8,34.8,34.75,34.77,2400.0,30.8991,30.8991,30.8547,30.8724,2400.0
2013-06-10 11:20:00,34.78,34.86,34.75,34.76,4000.0,30.8813,30.9523,30.8547,30.8635,4000.0
2013-06-10 11:30:00,34.79,34.8,34.76,34.8,1500.0,30.8902,30.8991,30.8635,30.8991,1500.0
2013-06-10 11:40:00,34.83,34.85,34.83,34.85,600.0,30.9257,30.9435,30.9257,30.9435,600.0
2013-06-10 11:50:00,34.89,34.92,34.83,34.92,4200.0,30.979,31.0056,30.9257,31.0056,4200.0
2013-06-10 12:00:00,34.94,34.97,34.89,34.96,2700.0,31.0234,31.05,30.979,31.0411,2700.0
2013-06-10 12:10:00,34.95,35.0,34.93,34.94,12400.0,31.0322,31.0766,31.0145,31.0234,12400.0
2013-06-10 12:20:00,34.95,35.01,34.89,34.89,9200.0,31.0322,31.0855,30.979,30.979,9200.0
2013-06-10 12:30:00,34.9,34.9,34.87,34.9,3300.0,30.9879,30.9879,30.9612,30.9879,3300.0
2013-06-10 12:40:00,34.9,34.9,34.85,34.86,4400.0,30.9879,30.9879,30.9435,30.9523,4400.0
2013-06-10 12:50:00,34.87,34.9,34.82,34.85,4700.0,30.9612,30.9879,30.9168,30.9435,4700.0
2013-06-10 13:00:00,34.86,34.91,34.86,34.87,1300.0,30.9523,30.9967,30.9523,30.9612,1300.0
2013-06-10 13:10:00,34.92,34.92,34.86,34.86,2200.0,31.0056,31.0056,30.9523,30.9523,2200.0
2013-06-10 13:20:00,34.85,34.93,34.85,34.86,4200.0,30.9435,31.0145,30.9435,30.9523,4200.0
2013-06-10 13:30:00,34.85,34.87,34.85,34.87,800.0,30.9435,30.9612,30.9435,30.9612,800.0
2013-06-10 13:40:00,34.91,34.95,34.88,34.89,5100.0,30.9967,31.0322,30.9701,30.979,5100.0
2013-06-10 13:50:00,34.9,34.9,34.86,34.87,4600.0,30.9879,30.9879,30.9523,30.9612,4600.0
2013-06-10 14:00:00,34.91,34.91,34.85,34.9,11900.0,30.9967,30.9967,30.9435,30.9879,11900.0
2013-06-10 14:10:00,34.88,34.88,34.8,34.87,5600.0,30.9701,30.9701,30.8991,30.9612,5600.0
2013-06-10 14:20:00,34.89,34.95,34.86,34.88,7300.0,30.979,31.0322,30.9523,30.9701,7300.0
2013-06-10 14:30:00,34.91,34.91,34.84,34.86,3200.0,30.9967,30.9967,30.9346,30.9523,3200.0
2013-06-10 14:40:00,34.9,34.94,34.9,34.94,4300.0,30.9879,31.0234,30.9879,31.0234,4300.0
2013-06-10 14:50:00,34.9,34.93,34.88,34.88,4000.0,30.9879,31.0145,30.9701,30.9701,4000.0
2013-06-10 15:00:00,34.9,34.95,34.89,34.95,4200.0,30.9879,31.0322,30.979,31.0322,4200.0
2013-06-10 15:10:00,34.93,34.93,34.89,34.91,3000.0,31.0145,31.0145,30.979,30.9967,3000.0
2013-06-10 15:20:00,34.95,35.01,34.94,34.95,7800.0,31.0322,31.0855,31.0234,31.0322,7800.0
2013-06-10 15:30:00,34.95,35.03,34.95,35.01,2800.0,31.0322,31.1033,31.0322,31.0855,2800.0
2013-06-10 15:40:00,35.03,35.05,35.0,35.01,12800.0,31.1033,31.121,31.0766,31.0855,12800.0
2013-06-10 15:50:00,35.01,35.01,34.88,34.89,96300.0,31.0855,31.0855,30.9701,30.979,96300.0
2013-06-11 09:30:00,34.5,34.59,34.3,34.34,6700.0,30.6327,30.7126,30.4551,30.4906,6700.0
2013-06-11 09:40:00,34.34,34.55,34.33,34.47,5600.0,30.4906,30.6771,30.4817,30.6061,5600.0
2013-06-11 09:50:00,34.56,34.65,34.55,34.6,4400.0,30.686,30.7659,30.6771,30.7215,4400.0
2013-06-11 10:00:00,34.6,34.6,34.5,34.51,2500.0,30.7215,30.7215,30.6327,30.6416,2500.0
2013-06-11 10:10:00,34.48,34.57,34.48,34.55,3500.0,30.6149,30.6948,30.6149,30.6771,3500.0
2013-06-11 10:20:00,34.57,34.66,34.55,34.58,10900.0,30.6948,30.7748,30.6771,30.7037,10900.0
2013-06-11 10:30:00,34.6,34.68,34.59,34.64,12900.0,30.7215,30.7925,30.7126,30.757,12900.0
2013-06-11 10:40:00,34.61,34.69,34.61,34.64,1600.0,30.7304,30.8014,30.7304,30.757,1600.0
2013-06-11 10:50:00,34.67,34.82,34.67,34.7,2700.0,30.7836,30.9168,30.7836,30.8103,2700.0
2013-06-11 11:00:00,34.7,34.71,34.69,34.7,1100.0,30.8103,30.8192,30.8014,30.8103,1100.0
2013-06-11 11:10:00,34.75,34.79,34.75,34.78,2300.0,30.8547,30.8902,30.8547,30.8813,2300.0
2013-06-11 11:20:00,34.82,34.86,34.78,34.86,1700.0,30.9168,30.9523,30.8813,30.9523,1700.0
2013-06-11 11:30:00,34.87,34.87,34.7,34.7,7300.0,30.9612,30.9612,30.8103,30.8103,7300.0
2013-06-11 11:40:00,34.7,34.77,34.68,34.76,3600.0,30.8103,30.8724,30.7925,30.8635,3600.0
2013-06-11 11:50:00,34.8,34.82,34.74,34.74,1500.0,30.8991,30.9168,30.8458,30.8458,1500.0
2013-06-11 12:00:00,34.78,34.84,34.75,34.82,1100.0,30.8813,30.9346,30.8547,30.9168,1100.0
2013-06-11 12:10:00,34.83,34.83,34.72,34.72,2600.0,30.9257,30.9257,30.828,30.828,2600.0
2013-06-11 12:20:00,34.73,34.79,34.71,34.79,7200.0,30.8369,30.8902,30.8192,30.8902,7200.0
2013-06-11 12:30:00,34.77,34.82,34.76,34.78,2300.0,30.8724,30.9168,30.8635,30.8813,2300.0
2013-06-11 12:40:00,34.82,34.83,34.82,34.83,1000.0,30.9168,30.9257,30.9168,30.9257,1000.0
2013-06-11 12:50:00,34.81,34.86,34.77,34.84,1300.0,30.9079,30.9523,30.8724,30.9346,1300.0
2013-06-11 13:00:00,34.87,34.92,34.83,34.83,4800.0,30.9612,31.0056,30.9257,30.9257,4800.0
2013-06-11 13:10:00,34.82,34.85,34.8,34.8,1000.0,30.9168,30.9435,30.8991,30.8991,1000.0
2013-06-11 13:20:00,34.79,34.83,34.79,34.81,1100.0,30.8902,30.9257,30.8902,30.9079,1100.0
2013-06-11 13:30:00,34.8,34.8,34.71,34.76,2500.0,30.8991,30.8991,30.8192,30.8635,2500.0
2013-06-11 13:40:00,34.74,34.82,34.72,34.82,8500.0,30.8458,30.9168,30.828,30.9168,8500.0
2013-06-11 13:50:00,34.82,34.85,34.79,34.79,3600.0,30.9168,30.9435,30.8902,30.8902,3600.0
2013-06-11 14:00:00,34.77,34.81,34.73,34.73,4900.0,30.8724,30.9079,30.8369,30.8369,4900.0
2013-06-11 14:10:00,34.77,34.8,34.73,34.76,2400.0,30.8724,30.8991,30.8369,30.8635,2400.0
2013-06-11 14:20:00,34.77,34.81,34.75,34.77,5100.0,30.8724,30.9079,30.8547,30.8724,5100.0
2013-06-11 14:30:00,34.8,34.82,34.77,34.77,3200.0,30.8991,30.9168,30.8724,30.8724,3200.0
2013-06-11 14:40:00,34.8,34.81,34.77,34.78,13700.0,30.8991,30.9079,30.8724,30.8813,13700.0
2013-06-11 14:50:00,34.78,34.81,34.73,34.81,9400.0,30.8813,30.9079,30.8369,30.9079,9400.0
2013-06-11 15:00:00,34.83,34.83,34.74,34.77,6500.0,30.9257,30.9257,30.8458,30.8724,6500.0
2013-06-11 15:10:00,34.77,34.87,34.77,34.84,3700.0,30.8724,30.9612,30.8724,30.9346,3700.0
2013-06-11 15:20:00,34.84,34.84,34.73,34.73,10700.0,30.9346,30.9346,30.8369,30.8369,10700.0
2013-06-11 15:30:00,34.74,34.75,34.68,34.69,5200.0,30.8458,30.8547,30.7925,30.8014,5200.0
2013-06-11 15:40:00,34.7,34.72,34.64,34.67,12200.0,30.8103,30.828,30.757,30.7836,12200.0
2013-06-11 15:50:00,34.67,34.7,34.54,34.57,30700.0,30.7836,30.8103,30.6682,30.6948,30700.0
2013-06-12 09:30:00,34.83,34.94,34.72,34.92,5100.0,30.9257,31.0234,30.828,31.0056,5100.0
2013-06-12 09:40:00,34.87,34.89,34.72,34.72,4700.0,30.9612,30.979,30.828,30.828,4700.0
2013-06-12 09:50:00,34.76,34.81,34.73,34.77,2700.0,30.8635,30.9079,30.8369,30.8724,2700.0
2013-06-12 10:00:00,34.73,34.73,34.67,34.67,500.0,30.8369,30.8369,30.7836,30.7836,500.0
2013-06-12 10:10:00,34.66,34.67,34.66,34.67,2100.0,30.7748,30.7836,30.7748,30.7836,2100.0
2013-06-12 10:20:00,34.66,34.68,34.63,34.67,2600.0,30.7748,30.7925,30.7481,30.7836,2600.0
2013-06-12 10:30:00,34.71,34.71,34.64,34.65,2900.0,30.8192,30.8192,30.757,30.7659,2900.0
2013-06-12 10:40:00,34.64,34.64,34.54,34.55,2300.0,30.757,30.757,30.6682,30.6771,2300.0
2013-06-12 10:50:00,34.58,34.58,34.52,34.53,2600.0,30.7037,30.7037,30.6505,30.6593,2600.0
2013-06-12 11:00:00,34.5,34.51,34.46,34.51,2700.0,30.6327,30.6416,30.5972,30.6416,2700.0
2013-06-12 11:10:00,34.51,34.51,34.41,34.42,4600.0,30.6416,30.6416,30.5528,30.5617,4600.0
2013-06-12 11:20:00,34.43,34.44,34.37,34.37,4900.0,30.5705,30.5794,30.5173,30.5173,4900.0
2013-06-12 11:30:00,34.39,34.41,34.36,34.38,2400.0,30.535,30.5528,30.5084,30.5261,2400.0
2013-06-12 11:40:00,34.39,34.4,34.29,34.29,2400.0,30.535,30.5439,30.4462,30.4462,2400.0
2013-06-12 11:50:00,34.32,34.32,34.15,34.15,29400.0,30.4729,30.4729,30.3219,30.3219,29400.0
2013-06-12 12:00:00,34.21,34.23,34.19,34.2,4400.0,30.3752,30.393,30.3574,30.3663,4400.0
2013-06-12 12:10:00,34.2,34.2,34.09,34.11,8800.0,30.3663,30.3663,30.2687,30.2864,8800.0
2013-06-12 12:20:00,34.13,34.19,34.13,34.19,1700.0,30.3042,30.3574,30.3042,30.3574,1700.0
2013-06-12 12:30:00,34.13,34.15,34.1,34.1,4600.0,30.3042,30.3219,30.2775,30.2775,4600.0
2013-06-12 12:40:00,34.07,34.18,34.07,34.15,3100.0,30.2509,30.3486,30.2509,30.3219,3100.0
2013-06-12 12:50:00,34.16,34.18,34.1,34.15,1600.0,30.3308,30.3486,30.2775,30.3219,1600.0
2013-06-12 13:00:00,34.18,34.21,34.17,34.2,1800.0,30.3486,30.3752,30.3397,30.3663,1800.0
2013-06-12 13:10:00,34.19,34.2,34.17,34.19,4800.0,30.3574,30.3663,30.3397,30.3574,4800.0
2013-06-12 13:20:00,34.21,34.27,34.21,34.21,3900.0,30.3752,30.4285,30.3752,30.3752,3900.0
2013-06-12 13:30:00,34.24,34.25,34.15,34.15,5000.0,30.4018,30.4107,30.3219,30.3219,5000.0
2013-06-12 13:40:00,34.2,34.27,34.2,34.25,5900.0,30.3663,30.4285,30.3663,30.4107,5900.0
2013-06-12 13:50:00,34.22,34.27,34.21,34.23,4600.0,30.3841,30.4285,30.3752,30.393,4600.0
2013-06-12 14:00:00,34.23,34.26,34.17,34.22,10400.0,30.393,30.4196,30.3397,30.3841,10400.0
2013-06-12 14:10:00,34.22,34.23,34.1,34.15,8100.0,30.3841,30.393,30.2775,30.3219,8100.0
2013-06-12 14:20:00,34.14,34.17,34.11,34.11,7400.0,30.313,30.3397,30.2864,30.2864,7400.0
2013-06-12 14:30:00,34.09,34.1,34.01,34.01,8200.0,30.2687,30.2775,30.1976,30.1976,8200.0
2013-06-12 14:40:00,34.07,34.1,34.07,34.08,5500.0,30.2509,30.2775,30.2509,30.2598,5500.0
2013-06-12 14:50:00,34.06,34.12,34.04,34.1,6900.0,30.242,30.2953,30.2243,30.2775,6900.0
2013-06-12 15:00:00,34.09,34.11,34.04,34.07,7700.0,30.2687,30.2864,30.2243,30.2509,7700.0
2013-06-12 15:10:00,34.07,34.08,33.99,33.99,10900.0,30.2509,30.2598,30.1799,30.1799,10900.0
2013-06-12 15:20:00,33.97,34.02,33.93,33.97,8300.0,30.1621,30.2065,30.1266,30.1621,8300.0
2013-06-12 15:30:00,33.99,34.03,33.95,34.01,33500.0,30.1799,30.2154,30.1443,30.1976,33500.0
2013-06-12 15:40:00,34.0,34.09,34.0,34.08,17200.0,30.1887,30.2687,30.1887,30.2598,17200.0
2013-06-12 15:50:00,34.1,34.15,34.05,34.06,39000.0,30.2775,30.3219,30.2331,30.242,39000.0
2013-06-13 09:30:00,34.04,34.29,33.96,34.1,3900.0,30.2243,30.4462,30.1532,30.2775,3900.0
2013-06-13 09:40:00,34.1,34.17,34.03,34.03,4200.0,30.2775,30.3397,30.2154,30.2154,4200.0
2013-06-13 09:50:00,34.06,34.11,34.01,34.11,2400.0,30.242,30.2864,30.1976,30.2864,2400.0
2013-06-13 10:00:00,34.12,34.15,34.07,34.11,3100.0,30.2953,30.3219,30.2509,30.2864,3100.0
2013-06-13 10:10:00,34.1,34.19,34.1,34.1,8600.0,30.2775,30.3574,30.2775,30.2775,8600.0
2013-06-13 10:20:00,34.13,34.15,34.07,34.14,4400.0,30.3042,30.3219,30.2509,30.313,4400.0
2013-06-13 10:30:00,34.11,34.17,34.09,34.12,12200.0,30.2864,30.3397,30.2687,30.2953,12200.0
2013-06-13 10:40:00,34.11,34.15,34.09,34.11,6400.0,30.2864,30.3219,30.2687,30.2864,6400.0
2013-06-13 10:50:00,34.11,34.12,34.08,34.08,9300.0,30.2864,30.2953,30.2598,30.2598,9300.0
2013-06-13 11:00:00,34.08,34.11,34.07,34.1,2100.0,30.2598,30.2864,30.2509,30.2775,2100.0
2013-06-13 11:10:00,34.12,34.18,34.08,34.15,10200.0,30.2953,30.3486,30.2598,30.3219,10200.0
2013-06-13 11:20:00,34.15,34.16,34.14,34.15,2500.0,30.3219,30.3308,30.313,30.3219,2500.0
2013-06-13 11:30:00,34.15,34.16,34.13,34.16,2500.0,30.3219,30.3308,30.3042,30.3308,2500.0
2013-06-13 11:40:00,34.17,34.2,34.15,34.15,9000.0,30.3397,30.3663,30.3219,30.3219,9000.0
2013-06-13 11:50:00,34.15,34.19,34.15,34.18,12400.0,30.3219,30.3574,30.3219,30.3486,12400.0
2013-06-13 12:00:00,34.18,34.19,34.14,34.15,13400.0,30.3486,30.3574,30.313,30.3219,13400.0
2013-06-13 12:10:00,34.17,34.17,34.12,34.12,1500.0,30.3397,30.3397,30.2953,30.2953,1500.0
2013-06-13 12:20:00,34.15,34.17,34.13,34.16,4600.0,30.3219,30.3397,30.3042,30.3308,4600.0
2013-06-13 12:30:00,34.16,34.23,34.15,34.15,18800.0,30.3308,30.393,30.3219,30.3219,18800.0
2013-06-13 12:40:00,34.15,34.19,34.15,34.18,3100.0,30.3219,30.3574,30.3219,30.3486,3100.0
2013-06-13 12:50:00,34.15,34.2,34.14,34.16,30600.0,30.3219,30.3663,30.313,30.3308,30600.0
2013-06-13 13:00:00,34.16,34.18,34.12,34.15,8000.0,30.3308,30.3486,30.2953,30.3219,8000.0
2013-06-13 13:10:00,34.14,34.18,34.14,34.17,4900.0,30.313,30.3486,30.313,30.3397,4900.0
2013-06-13 13:20:00,34.17,34.23,34.17,34.18,13000.0,30.3397,30.393,30.3397,30.3486,13000.0
2013-06-13 13:30:00,34.17,34.2,34.14,34.15,6900.0,30.3397,30.3663,30.313,30.3219,6900.0
2013-06-13 13:40:00,34.18,34.18,34.09,34.09,7700.0,30.3486,30.3486,30.2687,30.2687,7700.0
2013-06-13 13:50:00,34.12,34.13,34.07,34.12,4800.0,30.2953,30.3042,30.2509,30.2953,4800.0
2013-06-13 14:00:00,34.12,34.18,34.09,34.09,12800.0,30.2953,30.3486,30.2687,30.2687,12800.0
2013-06-13 14:10:00,34.09,34.21,34.09,34.21,4900.0,30.2687,30.3752,30.2687,30.3752,4900.0
2013-06-13 14:20:00,34.23,34.35,34.23,34.32,3300.0,30.393,30.4995,30.393,30.4729,3300.0
2013-06-13 14:30:00,34.32,34.39,34.28,34.39,4100.0,30.4729,30.535,30.4374,30.535,4100.0
2013-06-13 14:40:00,34.39,34.4,34.3,34.33,3500.0,30.535,30.5439,30.4551,30.4817,3500.0
2013-06-13 14:50:00,34.34,34.4,34.3,34.31,9800.0,30.4906,30.5439,30.4551,30.464,9800.0
2013-06-13 15:00:00,34.3,34.32,34.29,34.29,7900.0,30.4551,30.4729,30.4462,30.4462,7900.0
2013-06-13 15:10:00,34.3,34.33,34.29,34.3,12500.0,30.4551,30.4817,30.4462,30.4551,12500.0
2013-06-13 15:20:00,34.31,34.37,34.29,34.34,25300.0,30.464,30.5173,30.4462,30.4906,25300.0
2013-06-13 15:30:00,34.35,34.35,34.29,34.32,14400.0,30.4995,30.4995,30.4462,30.4729,14400.0
2013-06-13 15:40:00,34.33,34.43,34.33,34.43,17600.0,30.4817,30.5705,30.4817,30.5705,17600.0
2013-06-13 15:50:00,34.43,34.45,34.31,34.35,55300.0,30.5705,30.5883,30.464,30.4995,55300.0
2013-06-14 09:30:00,34.32,34.38,34.25,34.29,3500.0,30.4729,30.5261,30.4107,30.4462,3500.0
2013-06-14 09:40:00,34.3,34.41,34.3,34.4,5600.0,30.4551,30.5528,30.4551,30.5439,5600.0
2013-06-14 09:50:00,34.39,34.41,34.34,34.39,9500.0,30.535,30.5528,30.4906,30.535,9500.0
2013-06-14 10:00:00,34.42,34.42,34.29,34.29,22400.0,30.5617,30.5617,30.4462,30.4462,22400.0
2013-06-14 10:10:00,34.33,34.33,34.28,34.29,3300.0,30.4817,30.4817,30.4374,30.4462,3300.0
2013-06-14 10:20:00,34.32,34.32,34.27,34.29,4700.0,30.4729,30.4729,30.4285,30.4462,4700.0
2013-06-14 10:30:00,34.28,34.36,34.28,34.28,10700.0,30.4374,30.5084,30.4374,30.4374,10700.0
2013-06-14 10:40:00,34.27,34.34,34.26,34.26,1500.0,30.4285,30.4906,30.4196,30.4196,1500.0
2013-06-14 10:50:00,34.25,34.31,34.23,34.24,4800.0,30.4107,30.464,30.393,30.4018,4800.0
2013-06-14 11:00:00,34.25,34.32,34.25,34.32,1900.0,30.4107,30.4729,30.4107,30.4729,1900.0
2013-06-14 11:10:00,34.32,34.32,34.27,34.3,8200.0,30.4729,30.4729,30.4285,30.4551,8200.0
2013-06-14 11:20:00,34.27,34.34,34.26,34.32,6700.0,30.4285,30.4906,30.4196,30.4729,6700.0
2013-06-14 11:30:00,34.32,34.32,34.21,34.26,3300.0,30.4729,30.4729,30.3752,30.4196,3300.0
2013-06-14 11:40:00,34.25,34.25,34.1,34.14,5100.0,30.4107,30.4107,30.2775,30.313,5100.0
2013-06-14 11:50:00,34.12,34.28,34.12,34.28,4300.0,30.2953,30.4374,30.2953,30.4374,4300.0
2013-06-14 12:00:00,34.28,34.28,34.19,34.26,3100.0,30.4374,30.4374,30.3574,30.4196,3100.0
2013-06-14 12:10:00,34.27,34.27,34.18,34.2,2000.0,30.4285,30.4285,30.3486,30.3663,2000.0
2013-06-14 12:20:00,34.23,34.3,34.23,34.27,7700.0,30.393,30.4551,30.393,30.4285,7700.0
2013-06-14 12:30:00,34.27,34.27,34.24,34.27,900.0,30.4285,30.4285,30.4018,30.4285,900.0
2013-06-14 12:40:00,34.27,34.3,34.21,34.21,3300.0,30.4285,30.4551,30.3752,30.3752,3300.0
2013-06-14 12:50:00,34.26,34.26,34.15,34.15,2100.0,30.4196,30.4196,30.3219,30.3219,2100.0
2013-06-14 13:00:00,34.16,34.19,34.07,34.19,3700.0,30.3308,30.3574,30.2509,30.3574,3700.0
2013-06-14 13:10:00,34.18,34.27,34.13,34.17,15900.0,30.3486,30.4285,30.3042,30.3397,15900.0
2013-06-14 13:20:00,34.14,34.16,34.08,34.14,2200.0,30.313,30.3308,30.2598,30.313,2200.0
2013-06-14 13:30:00,34.08,34.14,34.08,34.14,1600.0,30.2598,30.313,30.2598,30.313,1600.0
2013-06-14 13:40:00,34.14,34.2,34.14,34.19,1800.0,30.313,30.3663,30.313,30.3574,1800.0
2013-06-14 13:50:00,34.19,34.22,34.18,34.19,2300.0,30.3574,30.3841,30.3486,30.3574,2300.0
2013-06-14 14:00:00,34.18,34.24,34.17,34.23,2900.0,30.3486,30.4018,30.3397,30.393,2900.0
2013-06-14 14:10:00,34.23,34.27,34.23,34.24,1300.0,30.393,30.4285,30.393,30.4018,1300.0
2013-06-14 14:20:00,34.27,34.35,34.26,34.27,8000.0,30.4285,30.4995,30.4196,30.4285,8000.0
2013-06-14 14:30:00,34.26,34.28,34.24,34.27,2000.0,30.4196,30.4374,30.4018,30.4285,2000.0
2013-06-14 14:40:00,34.3,34.3,34.24,34.25,6700.0,30.4551,30.4551,30.4018,30.4107,6700.0
2013-06-14 14:50:00,34.25,34.28,34.22,34.23,7600.0,30.4107,30.4374,30.3841,30.393,7600.0
2013-06-14 15:00:00,34.24,34.3,34.24,34.25,6900.0,30.4018,30.4551,30.4018,30.4107,6900.0
2013-06-14 15:10:00,34.25,34.3,34.25,34.27,9500.0,30.4107,30.4551,30.4107,30.4285,9500.0
2013-06-14 15:20:00,34.29,34.29,34.25,34.27,10100.0,30.4462,30.4462,30.4107,30.4285,10100.0
2013-06-14 15:30:00,34.29,34.29,34.2,34.22,15000.0,30.4462,30.4462,30.3663,30.3841,15000.0
2013-06-14 15:40:00,34.24,34.26,34.17,34.21,18300.0,30.4018,30.4196,30.3397,30.3752,18300.0
2013-06-14 15:50:00,34.2,34.22,34.14,34.14,32300.0,30.3663,30.3841,30.313,30.313,32300.0
2013-06-17 09:30:00,34.47,34.48,34.29,34.45,3800.0,30.6061,30.6149,30.4462,30.5883,3800.0
2013-06-17 09:40:00,34.52,34.52,34.36,34.45,70600.0,30.6505,30.6505,30.5084,30.5883,70600.0
2013-06-17 09:50:00,34.47,34.59,34.43,34.52,509000.0,30.6061,30.7126,30.5705,30.6505,509000.0
2013-06-17 10:00:00,34.54,34.6,34.47,34.6,11600.0,30.6682,30.7215,30.6061,30.7215,11600.0
2013-06-17 10:10:00,34.59,34.6,34.47,34.49,16000.0,30.7126,30.7215,30.6061,30.6238,16000.0
2013-06-17 10:20:00,34.49,34.57,34.47,34.54,7000.0,30.6238,30.6948,30.6061,30.6682,7000.0
2013-06-17 10:30:00,34.55,34.57,34.5,34.56,5900.0,30.6771,30.6948,30.6327,30.686,5900.0
2013-06-17 10:40:00,34.53,34.58,34.53,34.56,9400.0,30.6593,30.7037,30.6593,30.686,9400.0
2013-06-17 10:50:00,34.57,34.59,34.54,34.58,17500.0,30.6948,30.7126,30.6682,30.7037,17500.0
2013-06-17 11:00:00,34.58,34.6,34.54,34.54,6400.0,30.7037,30.7215,30.6682,30.6682,6400.0
2013-06-17 11:10:00,34.56,34.62,34.56,34.59,9000.0,30.686,30.7392,30.686,30.7126,9000.0
2013-06-17 11:20:00,34.59,34.64,34.52,34.64,18300.0,30.7126,30.757,30.6505,30.757,18300.0
2013-06-17 11:30:00,34.6,34.65,34.57,34.62,39000.0,30.7215,30.7659,30.6948,30.7392,39000.0
2013-06-17 11:40:00,34.63,34.73,34.62,34.73,13900.0,30.7481,30.8369,30.7392,30.8369,13900.0
2013-06-17 11:50:00,34.73,34.77,34.67,34.68,12600.0,30.8369,30.8724,30.7836,30.7925,12600.0
2013-06-17 12:00:00,34.69,34.73,34.67,34.68,6400.0,30.8014,30.8369,30.7836,30.7925,6400.0
2013-06-17 12:10:00,34.7,34.7,34.66,34.7,1800.0,30.8103,30.8103,30.7748,30.8103,1800.0
2013-06-17 12:20:00,34.7,34.72,34.64,34.71,14400.0,30.8103,30.828,30.757,30.8192,14400.0
2013-06-17 12:30:00,34.7,34.75,34.68,34.69,7300.0,30.8103,30.8547,30.7925,30.8014,7300.0
2013-06-17 12:40:00,34.7,34.72,34.69,34.7,4600.0,30.8103,30.828,30.8014,30.8103,4600.0
2013-06-17 12:50:00,34.71,34.73,34.66,34.7,5100.0,30.8192,30.8369,30.7748,30.8103,5100.0
2013-06-17 13:00:00,34.7,34.72,34.65,34.66,5100.0,30.8103,30.828,30.7659,30.7748,5100.0
2013-06-17 13:10:00,34.66,34.71,34.63,34.65,10900.0,30.7748,30.8192,30.7481,30.7659,10900.0
2013-06-17 13:20:00,34.65,34.74,34.64,34.69,64900.0,30.7659,30.8458,30.757,30.8014,64900.0
2013-06-17 13:30:00,34.68,34.7,34.66,34.69,14600.0,30.7925,30.8103,30.7748,30.8014,14600.0
2013-06-17 13:40:00,34.69,34.77,34.68,34.72,35300.0,30.8014,30.8724,30.7925,30.828,35300.0
2013-06-17 13:50:00,34.71,34.75,34.7,34.7,18600.0,30.8192,30.8547,30.8103,30.8103,18600.0
2013-06-17 14:00:00,34.7,34.71,34.61,34.62,10500.0,30.8103,30.8192,30.7304,30.7392,10500.0
2013-06-17 14:10:00,34.63,34.69,34.6,34.61,12200.0,30.7481,30.8014,30.7215,30.7304,12200.0
2013-06-17 14:20:00,34.61,34.64,34.49,34.51,26300.0,30.7304,30.757,30.6238,30.6416,26300.0
2013-06-17 14:30:00,34.5,34.64,34.49,34.62,9700.0,30.6327,30.757,30.6238,30.7392,9700.0
2013-06-17 14:40:00,34.63,34.65,34.57,34.57,6300.0,30.7481,30.7659,30.6948,30.6948,6300.0
2013-06-17 14:50:00,34.57,34.6,34.54,34.55,20800.0,30.6948,30.7215,30.6682,30.6771,20800.0
2013-06-17 15:00:00,34.54,34.55,34.49,34.52,15000.0,30.6682,30.6771,30.6238,30.6505,15000.0
2013-06-17 15:10:00,34.55,34.55,34.48,34.51,29500.0,30.6771,30.6771,30.6149,30.6416,29500.0
2013-06-17 15:20:00,34.5,34.51,34.45,34.51,17800.0,30.6327,30.6416,30.5883,30.6416,17800.0
2013-06-17 15:30:00,34.51,34.6,34.5,34.55,24500.0,30.6416,30.7215,30.6327,30.6771,24500.0
2013-06-17 15:40:00,34.56,34.6,34.48,34.49,37600.0,30.686,30.7215,30.6149,30.6238,37600.0
2013-06-17 15:50:00,34.47,34.53,34.43,34.48,60300.0,30.6061,30.6593,30.5705,30.6149,60300.0
2013-06-18 09:30:00,34.53,34.73,34.53,34.56,8900.0,30.6593,30.8369,30.6593,30.686,8900.0
2013-06-18 09:40:00,34.61,34.65,34.53,34.55,11100.0,30.7304,30.7659,30.6593,30.6771,11100.0
2013-06-18 09:50:00,34.55,34.61,34.53,34.54,2800.0,30.6771,30.7304,30.6593,30.6682,2800.0
2013-06-18 10:00:00,34.54,34.54,34.49,34.53,3600.0,30.6682,30.6682,30.6238,30.6593,3600.0
2013-06-18 10:10:00,34.56,34.56,34.48,34.49,4900.0,30.686,30.686,30.6149,30.6238,4900.0
2013-06-18 10:20:00,34.53,34.54,34.49,34.49,4600.0,30.6593,30.6682,30.6238,30.6238,4600.0
2013-06-18 10:30:00,34.51,34.53,34.44,34.44,10700.0,30.6416,30.6593,30.5794,30.5794,10700.0
2013-06-18 10:40:00,34.48,34.5,34.43,34.44,4200.0,30.6149,30.6327,30.5705,30.5794,4200.0
2013-06-18 10:50:00,34.45,34.52,34.43,34.52,4400.0,30.5883,30.6505,30.5705,30.6505,4400.0
2013-06-18 11:00:00,34.52,34.62,34.52,34.58,3600.0,30.6505,30.7392,30.6505,30.7037,3600.0
2013-06-18 11:10:00,34.58,34.62,34.54,34.57,6300.0,30.7037,30.7392,30.6682,30.6948,6300.0
2013-06-18 11:20:00,34.56,34.61,34.53,34.58,27500.0,30.686,30.7304,30.6593,30.7037,27500.0
2013-06-18 11:30:00,34.58,34.63,34.49,34.5,36600.0,30.7037,30.7481,30.6238,30.6327,36600.0
2013-06-18 11:40:00,34.53,34.55,34.5,34.52,5700.0,30.6593,30.6771,30.6327,30.6505,5700.0
2013-06-18 11:50:00,34.53,34.53,34.48,34.5,4800.0,30.6593,30.6593,30.6149,30.6327,4800.0
2013-06-18 12:00:00,34.52,34.53,34.5,34.52,2300.0,30.6505,30.6593,30.6327,30.6505,2300.0
2013-06-18 12:10:00,34.52,34.56,34.5,34.51,7200.0,30.6505,30.686,30.6327,30.6416,7200.0
2013-06-18 12:20:00,34.51,34.53,34.5,34.51,2500.0,30.6416,30.6593,30.6327,30.6416,2500.0
2013-06-18 12:30:00,34.52,34.57,34.5,34.55,14800.0,30.6505,30.6948,30.6327,30.6771,14800.0
2013-06-18 12:40:00,34.59,34.65,34.58,34.65,2300.0,30.7126,30.7659,30.7037,30.7659,2300.0
2013-06-18 12:50:00,34.69,34.84,34.67,34.82,4100.0,30.8014,30.9346,30.7836,30.9168,4100.0
2013-06-18 13:00:00,34.83,34.83,34.71,34.71,7200.0,30.9257,30.9257,30.8192,30.8192,7200.0
2013-06-18 13:10:00,34.73,34.81,34.73,34.81,2100.0,30.8369,30.9079,30.8369,30.9079,2100.0
2013-06-18 13:20:00,34.81,34.82,34.68,34.7,22400.0,30.9079,30.9168,30.7925,30.8103,22400.0
2013-06-18 13:30:00,34.74,34.74,34.72,34.73,1200.0,30.8458,30.8458,30.828,30.8369,1200.0
2013-06-18 13:40:00,34.73,34.83,34.73,34.81,2600.0,30.8369,30.9257,30.8369,30.9079,2600.0
2013-06-18 13:50:00,34.83,34.88,34.7,34.77,14000.0,30.9257,30.9701,30.8103,30.8724,14000.0
2013-06-18 14:00:00,34.78,34.86,34.74,34.74,5700.0,30.8813,30.9523,30.8458,30.8458,5700.0
2013-06-18 14:10:00,34.74,34.84,34.72,34.75,9100.0,30.8458,30.9346,30.828,30.8547,9100.0
2013-06-18 14:20:00,34.78,34.83,34.71,34.75,9500.0,30.8813,30.9257,30.8192,30.8547,9500.0
2013-06-18 14:30:00,34.8,34.84,34.7,34.75,13100.0,30.8991,30.9346,30.8103,30.8547,13100.0
2013-06-18 14:40:00,34.75,34.8,34.7,34.7,28600.0,30.8547,30.8991,30.8103,30.8103,28600.0
2013-06-18 14:50:00,34.74,34.78,34.7,34.71,19300.0,30.8458,30.8813,30.8103,30.8192,19300.0
2013-06-18 15:00:00,34.73,34.76,34.69,34.72,9500.0,30.8369,30.8635,30.8014,30.828,9500.0
2013-06-18 15:10:00,34.73,34.75,34.69,34.74,13300.0,30.8369,30.8547,30.8014,30.8458,13300.0
2013-06-18 15:20:00,34.73,34.73,34.68,34.72,13800.0,30.8369,30.8369,30.7925,30.828,13800.0
2013-06-18 15:30:00,34.72,34.72,34.65,34.65,26800.0,30.828,30.828,30.7659,30.7659,26800.0
2013-06-18 15:40:00,34.66,34.69,34.61,34.61,36000.0,30.7748,30.8014,30.7304,30.7304,36000.0
2013-06-18 15:50:00,34.61,34.67,34.56,34.6,163800.0,30.7304,30.7836,30.686,30.7215,163800.0
2013-06-19 09:30:00,34.51,34.7,34.4,34.41,8600.0,30.6416,30.8103,30.5439,30.5528,8600.0
2013-06-19 09:40:00,34.46,34.46,34.27,34.34,8900.0,30.5972,30.5972,30.4285,30.4906,8900.0
2013-06-19 09:50:00,34.32,34.39,34.26,34.32,5700.0,30.4729,30.535,30.4196,30.4729,5700.0
2013-06-19 10:00:00,34.32,34.38,34.29,34.36,5100.0,30.4729,30.5261,30.4462,30.5084,5100.0
2013-06-19 10:10:00,34.36,34.41,34.32,34.41,1600.0,30.5084,30.5528,30.4729,30.5528,1600.0
2013-06-19 10:20:00,34.41,34.43,34.25,34.38,21200.0,30.5528,30.5705,30.4107,30.5261,21200.0
2013-06-19 10:30:00,34.38,34.39,34.36,34.37,2200.0,30.5261,30.535,30.5084,30.5173,2200.0
2013-06-19 10:40:00,34.37,34.41,34.36,34.4,4300.0,30.5173,30.5528,30.5084,30.5439,4300.0
2013-06-19 10:50:00,34.4,34.45,34.39,34.42,2900.0,30.5439,30.5883,30.535,30.5617,2900.0
2013-06-19 11:00:00,34.44,34.46,34.37,34.37,4400.0,30.5794,30.5972,30.5173,30.5173,4400.0
2013-06-19 11:10:00,34.39,34.46,34.37,34.44,6600.0,30.535,30.5972,30.5173,30.5794,6600.0
2013-06-19 11:20:00,34.45,34.52,34.45,34.52,1000.0,30.5883,30.6505,30.5883,30.6505,1000.0
2013-06-19 11:30:00,34.52,34.52,34.46,34.49,2400.0,30.6505,30.6505,30.5972,30.6238,2400.0
2013-06-19 11:40:00,34.5,34.54,34.5,34.54,1100.0,30.6327,30.6682,30.6327,30.6682,1100.0
2013-06-19 11:50:00,34.54,34.54,34.41,34.43,3700.0,30.6682,30.6682,30.5528,30.5705,3700.0
2013-06-19 12:00:00,34.42,34.43,34.39,34.43,1300.0,30.5617,30.5705,30.535,30.5705,1300.0
2013-06-19 12:10:00,34.45,34.46,34.4,34.44,1700.0,30.5883,30.5972,30.5439,30.5794,1700.0
2013-06-19 12:20:00,34.43,34.45,34.43,34.45,1700.0,30.5705,30.5883,30.5705,30.5883,1700.0
2013-06-19 12:30:00,34.46,34.46,34.43,34.45,1600.0,30.5972,30.5972,30.5705,30.5883,1600.0
2013-06-19 12:40:00,34.45,34.5,34.45,34.5,4000.0,30.5883,30.6327,30.5883,30.6327,4000.0
2013-06-19 12:50:00,34.48,34.52,34.48,34.5,2000.0,30.6149,30.6505,30.6149,30.6327,2000.0
2013-06-19 13:00:00,34.52,34.52,34.45,34.46,3200.0,30.6505,30.6505,30.5883,30.5972,3200.0
2013-06-19 13:10:00,34.47,34.48,34.44,34.44,5800.0,30.6061,30.6149,30.5794,30.5794,5800.0
2013-06-19 13:20:00,34.41,34.43,34.4,34.42,3300.0,30.5528,30.5705,30.5439,30.5617,3300.0
2013-06-19 13:30:00,34.44,34.49,34.43,34.43,8500.0,30.5794,30.6238,30.5705,30.5705,8500.0
2013-06-19 13:40:00,34.43,34.47,34.43,34.47,1300.0,30.5705,30.6061,30.5705,30.6061,1300.0
2013-06-19 13:50:00,34.47,34.47,34.38,34.41,11800.0,30.6061,30.6061,30.5261,30.5528,11800.0
2013-06-19 14:00:00,34.41,34.46,34.14,34.19,11600.0,30.5528,30.5972,30.313,30.3574,11600.0
2013-06-19 14:10:00,34.21,34.39,34.21,34.39,4200.0,30.3752,30.535,30.3752,30.535,4200.0
2013-06-19 14:20:00,34.42,34.42,34.23,34.34,4700.0,30.5617,30.5617,30.393,30.4906,4700.0
2013-06-19 14:30:00,34.34,34.39,34.24,34.35,9100.0,30.4906,30.535,30.4018,30.4995,9100.0
2013-06-19 14:40:00,34.33,34.38,34.31,34.31,4400.0,30.4817,30.5261,30.464,30.464,4400.0
2013-06-19 14:50:00,34.27,34.28,34.05,34.07,8800.0,30.4285,30.4374,30.2331,30.2509,8800.0
2013-06-19 15:00:00,34.05,34.19,34.05,34.13,6000.0,30.2331,30.3574,30.2331,30.3042,6000.0
2013-06-19 15:10:00,34.16,34.23,34.1,34.12,4900.0,30.3308,30.393,30.2775,30.2953,4900.0
2013-06-19 15:20:00,34.11,34.23,34.08,34.15,29900.0,30.2864,30.393,30.2598,30.3219,29900.0
2013-06-19 15:30:00,34.15,34.16,34.06,34.09,24200.0,30.3219,30.3308,30.242,30.2687,24200.0
2013-06-19 15:40:00,34.12,34.12,34.02,34.05,17000.0,30.2953,30.2953,30.2065,30.2331,17000.0
2013-06-19 15:50:00,34.04,34.12,33.95,33.98,94900.0,30.2243,30.2953,30.1443,30.171,94900.0
2013-06-20 09:30:00,33.66,33.83,33.58,33.69,8600.0,29.8869,30.0378,29.8158,29.9135,8600.0
2013-06-20 09:40:00,33.58,33.61,33.5,33.6,5400.0,29.8158,29.8425,29.7448,29.8336,5400.0
2013-06-20 09:50:00,33.57,33.69,33.56,33.6,7700.0,29.8069,29.9135,29.7981,29.8336,7700.0
2013-06-20 10:00:00,33.65,33.72,33.54,33.68,6000.0,29.878,29.9401,29.7803,29.9046,6000.0
2013-06-20 10:10:00,33.62,33.63,33.5,33.54,9000.0,29.8513,29.8602,29.7448,29.7803,9000.0
2013-06-20 10:20:00,33.54,33.65,33.48,33.48,5900.0,29.7803,29.878,29.727,29.727,5900.0
2013-06-20 10:30:00,33.47,33.49,33.32,33.33,12300.0,29.7182,29.7359,29.585,29.5938,12300.0
2013-06-20 10:40:00,33.35,33.51,33.35,33.46,5100.0,29.6116,29.7537,29.6116,29.7093,5100.0
2013-06-20 10:50:00,33.47,33.5,33.44,33.44,6100.0,29.7182,29.7448,29.6915,29.6915,6100.0
2013-06-20 11:00:00,33.44,33.44,33.33,33.33,8100.0,29.6915,29.6915,29.5938,29.5938,8100.0
2013-06-20 11:10:00,33.31,33.33,33.27,33.27,6900.0,29.5761,29.5938,29.5406,29.5406,6900.0
2013-06-20 11:20:00,33.28,33.35,33.27,33.28,11100.0,29.5494,29.6116,29.5406,29.5494,11100.0
2013-06-20 11:30:00,33.28,33.4,33.27,33.38,7300.0,29.5494,29.656,29.5406,29.6382,7300.0
2013-06-20 11:40:00,33.39,33.42,33.36,33.37,10200.0,29.6471,29.6738,29.6205,29.6294,10200.0
2013-06-20 11:50:00,33.37,33.47,33.37,33.43,4600.0,29.6294,29.7182,29.6294,29.6826,4600.0
2013-06-20 12:00:00,33.44,33.45,33.4,33.43,3800.0,29.6915,29.7004,29.656,29.6826,3800.0
2013-06-20 12:10:00,33.47,33.5,33.46,33.48,5900.0,29.7182,29.7448,29.7093,29.727,5900.0
2013-06-20 12:20:00,33.49,33.56,33.49,33.53,4800.0,29.7359,29.7981,29.7359,29.7714,4800.0
2013-06-20 12:30:00,33.54,33.59,33.48,33.5,5500.0,29.7803,29.8247,29.727,29.7448,5500.0
2013-06-20 12:40:00,33.51,33.54,33.51,33.52,6700.0,29.7537,29.7803,29.7537,29.7625,6700.0
2013-06-20 12:50:00,33.53,33.54,33.5,33.53,6800.0,29.7714,29.7803,29.7448,29.7714,6800.0
2013-06-20 13:00:00,33.53,33.6,33.52,33.6,6500.0,29.7714,29.8336,29.7625,29.8336,6500.0
2013-06-20 13:10:00,33.6,33.64,33.53,33.55,8700.0,29.8336,29.8691,29.7714,29.7892,8700.0
2013-06-20 13:20:00,33.58,33.63,33.56,33.63,4800.0,29.8158,29.8602,29.7981,29.8602,4800.0
2013-06-20 13:30:00,33.63,33.63,33.56,33.58,8200.0,29.8602,29.8602,29.7981,29.8158,8200.0
2013-06-20 13:40:00,33.59,33.61,33.56,33.59,10000.0,29.8247,29.8425,29.7981,29.8247,10000.0
2013-06-20 13:50:00,33.59,33.61,33.54,33.57,5200.0,29.8247,29.8425,29.7803,29.8069,5200.0
2013-06-20 14:00:00,33.56,33.59,33.51,33.51,5500.0,29.7981,29.8247,29.7537,29.7537,5500.0
2013-06-20 14:10:00,33.51,33.51,33.45,33.45,10600.0,29.7537,29.7537,29.7004,29.7004,10600.0
2013-06-20 14:20:00,33.46,33.46,33.34,33.34,12700.0,29.7093,29.7093,29.6027,29.6027,12700.0
2013-06-20 14:30:00,33.35,33.43,33.31,33.42,8800.0,29.6116,29.6826,29.5761,29.6738,8800.0
2013-06-20 14:40:00,33.42,33.51,33.42,33.43,9200.0,29.6738,29.7537,29.6738,29.6826,9200.0
2013-06-20 14:50:00,33.43,33.47,33.41,33.45,17300.0,29.6826,29.7182,29.6649,29.7004,17300.0
2013-06-20 15:00:00,33.46,33.5,33.39,33.5,16000.0,29.7093,29.7448,29.6471,29.7448,16000.0
2013-06-20 15:10:00,33.51,33.52,33.45,33.47,20500.0,29.7537,29.7625,29.7004,29.7182,20500.0
2013-06-20 15:20:00,33.46,33.5,33.43,33.46,18500.0,29.7093,29.7448,29.6826,29.7093,18500.0
2013-06-20 15:30:00,33.46,33.47,33.4,33.43,19400.0,29.7093,29.7182,29.656,29.6826,19400.0
2013-06-20 15:40:00,33.43,33.49,33.42,33.44,33400.0,29.6826,29.7359,29.6738,29.6915,33400.0
2013-06-20 15:50:00,33.45,33.55,33.43,33.45,71900.0,29.7004,29.7892,29.6826,29.7004,71900.0
2013-06-21 09:30:00,33.27,33.47,33.1,33.11,242200.0,29.5406,29.7182,29.3896,29.3985,242200.0
2013-06-21 09:40:00,33.11,33.16,33.05,33.16,16500.0,29.3985,29.4429,29.3452,29.4429,16500.0
2013-06-21 09:50:00,33.1,33.13,33.02,33.11,32700.0,29.3896,29.4163,29.3186,29.3985,32700.0
2013-06-21 10:00:00,33.12,33.18,33.09,33.16,11900.0,29.4074,29.4607,29.3807,29.4429,11900.0
2013-06-21 10:10:00,33.13,33.15,33.06,33.09,39500.0,29.4163,29.434,29.3541,29.3807,39500.0
2013-06-21 10:20:00,33.06,33.07,33.02,33.04,6900.0,29.3541,29.363,29.3186,29.3364,6900.0
2013-06-21 10:30:00,33.02,33.03,32.93,32.98,2800.0,29.3186,29.3275,29.2387,29.2831,2800.0
2013-06-21 10:40:00,33.0,33.02,32.98,33.01,5000.0,29.3008,29.3186,29.2831,29.3097,5000.0
2013-06-21 10:50:00,33.02,33.06,32.99,33.03,3300.0,29.3186,29.3541,29.292,29.3275,3300.0
2013-06-21 11:00:00,33.05,33.09,32.94,32.97,3900.0,29.3452,29.3807,29.2476,29.2742,3900.0
2013-06-21 11:10:00,33.03,33.03,32.95,33.01,5500.0,29.3275,29.3275,29.2564,29.3097,5500.0
2013-06-21 11:20:00,33.01,33.01,32.78,32.81,19500.0,29.3097,29.3097,29.1055,29.1321,19500.0
2013-06-21 11:30:00,32.8,32.85,32.73,32.83,9300.0,29.1233,29.1677,29.0611,29.1499,9300.0
2013-06-21 11:40:00,32.83,32.88,32.83,32.85,9300.0,29.1499,29.1943,29.1499,29.1677,9300.0
2013-06-21 11:50:00,32.85,32.87,32.8,32.85,5400.0,29.1677,29.1854,29.1233,29.1677,5400.0
2013-06-21 12:00:00,32.83,32.93,32.83,32.9,6600.0,29.1499,29.2387,29.1499,29.212,6600.0
2013-06-21 12:10:00,32.9,32.91,32.83,32.89,6900.0,29.212,29.2209,29.1499,29.2032,6900.0
2013-06-21 12:20:00,32.89,32.91,32.87,32.88,6700.0,29.2032,29.2209,29.1854,29.1943,6700.0
2013-06-21 12:30:00,32.91,32.94,32.9,32.92,5300.0,29.2209,29.2476,29.212,29.2298,5300.0
2013-06-21 12:40:00,32.91,33.1,32.91,33.1,4400.0,29.2209,29.3896,29.2209,29.3896,4400.0
2013-06-21 12:50:00,33.1,33.15,33.05,33.11,11900.0,29.3896,29.434,29.3452,29.3985,11900.0
2013-06-21 13:00:00,33.11,33.11,33.02,33.09,7100.0,29.3985,29.3985,29.3186,29.3807,7100.0
2013-06-21 13:10:00,33.06,33.09,33.04,33.04,3500.0,29.3541,29.3807,29.3364,29.3364,3500.0
2013-06-21 13:20:00,33.04,33.06,33.01,33.02,4100.0,29.3364,29.3541,29.3097,29.3186,4100.0
2013-06-21 13:30:00,33.04,33.04,32.92,32.92,11500.0,29.3364,29.3364,29.2298,29.2298,11500.0
2013-06-21 13:40:00,32.93,32.96,32.84,32.89,16100.0,29.2387,29.2653,29.1588,29.2032,16100.0
2013-06-21 13:50:00,32.86,32.91,32.85,32.87,9700.0,29.1765,29.2209,29.1677,29.1854,9700.0
2013-06-21 14:00:00,32.86,32.88,32.75,32.77,16000.0,29.1765,29.1943,29.0789,29.0966,16000.0
2013-06-21 14:10:00,32.77,32.78,32.75,32.78,10500.0,29.0966,29.1055,29.0789,29.1055,10500.0
2013-06-21 14:20:00,32.78,32.81,32.7,32.78,22800.0,29.1055,29.1321,29.0345,29.1055,22800.0
2013-06-21 14:30:00,32.79,32.79,32.72,32.75,14400.0,29.1144,29.1144,29.0522,29.0789,14400.0
2013-06-21 14:40:00,32.75,32.82,32.69,32.8,15000.0,29.0789,29.141,29.0256,29.1233,15000.0
2013-06-21 14:50:00,32.83,32.94,32.82,32.93,37800.0,29.1499,29.2476,29.141,29.2387,37800.0
2013-06-21 15:00:00,32.95,33.04,32.95,32.99,26600.0,29.2564,29.3364,29.2564,29.292,26600.0
2013-06-21 15:10:00,32.99,33.0,32.94,32.94,19400.0,29.292,29.3008,29.2476,29.2476,19400.0
2013-06-21 15:20:00,32.92,33.16,32.92,33.16,42700.0,29.2298,29.4429,29.2298,29.4429,42700.0
2013-06-21 15:30:00,33.18,33.23,33.09,33.22,33600.0,29.4607,29.5051,29.3807,29.4962,33600.0
2013-06-21 15:40:00,33.22,33.22,33.04,33.07,132000.0,29.4962,29.4962,29.3364,29.363,132000.0
2013-06-21 15:50:00,33.07,33.14,33.03,33.05,150600.0,29.363,29.4251,29.3275,29.3452,150600.0
2013-06-24 09:30:00,32.77,32.77,32.56,32.75,10600.0,29.0966,29.0966,28.9102,29.0789,10600.0
2013-06-24 09:40:00,32.71,32.9,32.67,32.9,10300.0,29.0433,29.212,29.0078,29.212,10300.0
2013-06-24 09:50:00,32.9,32.92,32.74,32.79,35900.0,29.212,29.2298,29.07,29.1144,35900.0
2013-06-24 10:00:00,32.81,32.94,32.75,32.84,14400.0,29.1321,29.2476,29.0789,29.1588,14400.0
2013-06-24 10:10:00,32.85,32.93,32.77,32.83,26200.0,29.1677,29.2387,29.0966,29.1499,26200.0
2013-06-24 10:20:00,32.82,32.92,32.81,32.91,9100.0,29.141,29.2298,29.1321,29.2209,9100.0
2013-06-24 10:30:00,32.88,32.97,32.84,32.97,6800.0,29.1943,29.2742,29.1588,29.2742,6800.0
2013-06-24 10:40:00,32.97,32.98,32.92,32.98,8800.0,29.2742,29.2831,29.2298,29.2831,8800.0
2013-06-24 10:50:00,32.98,32.99,32.9,32.9,7100.0,29.2831,29.292,29.212,29.212,7100.0
2013-06-24 11:00:00,32.92,32.95,32.86,32.92,14000.0,29.2298,29.2564,29.1765,29.2298,14000.0
2013-06-24 11:10:00,32.87,32.93,32.81,32.82,9900.0,29.1854,29.2387,29.1321,29.141,9900.0
2013-06-24 11:20:00,32.8,32.8,32.73,32.76,7400.0,29.1233,29.1233,29.0611,29.0877,7400.0
2013-06-24 11:30:00,32.72,32.8,32.71,32.76,10500.0,29.0522,29.1233,29.0433,29.0877,10500.0
2013-06-24 11:40:00,32.77,32.81,32.74,32.77,7800.0,29.0966,29.1321,29.07,29.0966,7800.0
2013-06-24 11:50:00,32.76,32.85,32.76,32.83,4500.0,29.0877,29.1677,29.0877,29.1499,4500.0
2013-06-24 12:00:00,32.88,32.88,32.76,32.8,7200.0,29.1943,29.1943,29.0877,29.1233,7200.0
2013-06-24 12:10:00,32.79,32.83,32.77,32.81,10500.0,29.1144,29.1499,29.0966,29.1321,10500.0
2013-06-24 12:20:00,32.81,32.88,32.67,32.88,15800.0,29.1321,29.1943,29.0078,29.1943,15800.0
2013-06-24 12:30:00,32.87,32.96,32.87,32.91,5200.0,29.1854,29.2653,29.1854,29.2209,5200.0
2013-06-24 12:40:00,32.9,32.9,32.86,32.87,5600.0,29.212,29.212,29.1765,29.1854,5600.0
2013-06-24 12:50:00,32.87,32.89,32.83,32.89,4700.0,29.1854,29.2032,29.1499,29.2032,4700.0
2013-06-24 13:00:00,32.9,32.9,32.84,32.88,5300.0,29.212,29.212,29.1588,29.1943,5300.0
2013-06-24 13:10:00,32.84,32.97,32.84,32.95,3300.0,29.1588,29.2742,29.1588,29.2564,3300.0
2013-06-24 13:20:00,32.97,32.99,32.86,32.87,8700.0,29.2742,29.292,29.1765,29.1854,8700.0
2013-06-24 13:30:00,32.9,32.93,32.87,32.91,9800.0,29.212,29.2387,29.1854,29.2209,9800.0
2013-06-24 13:40:00,32.94,32.97,32.87,32.89,7900.0,29.2476,29.2742,29.1854,29.2032,7900.0
2013-06-24 13:50:00,32.88,32.95,32.87,32.95,17400.0,29.1943,29.2564,29.1854,29.2564,17400.0
2013-06-24 14:00:00,32.95,33.05,32.89,33.05,20900.0,29.2564,29.3452,29.2032,29.3452,20900.0
2013-06-24 14:10:00,33.09,33.09,32.98,33.07,13300.0,29.3807,29.3807,29.2831,29.363,13300.0
2013-06-24 14:20:00,33.07,33.11,32.99,33.11,9800.0,29.363,29.3985,29.292,29.3985,9800.0
2013-06-24 14:30:00,33.1,33.1,32.97,33.05,35400.0,29.3896,29.3896,29.2742,29.3452,35400.0
2013-06-24 14:40:00,33.05,33.06,32.96,32.99,17400.0,29.3452,29.3541,29.2653,29.292,17400.0
2013-06-24 14:50:00,32.99,33.03,32.91,32.96,16700.0,29.292,29.3275,29.2209,29.2653,16700.0
2013-06-24 15:00:00,32.95,33.02,32.95,33.0,6900.0,29.2564,29.3186,29.2564,29.3008,6900.0
2013-06-24 15:10:00,33.0,33.02,32.87,32.95,7900.0,29.3008,29.3186,29.1854,29.2564,7900.0
2013-06-24 15:20:00,32.94,32.99,32.94,32.95,6900.0,29.2476,29.292,29.2476,29.2564,6900.0
2013-06-24 15:30:00,32.95,33.03,32.93,33.02,13900.0,29.2564,29.3275,29.2387,29.3186,13900.0
2013-06-24 15:40:00,33.03,33.03,32.86,32.9,16300.0,29.3275,29.3275,29.1765,29.212,16300.0
2013-06-24 15:50:00,32.9,32.92,32.8,32.81,45200.0,29.212,29.2298,29.1233,29.1321,45200.0
2013-06-25 09:30:00,33.17,33.22,32.91,32.93,9100.0,29.4518,29.4962,29.2209,29.2387,9100.0
2013-06-25 09:40:00,33.04,33.11,32.95,33.05,15700.0,29.3364,29.3985,29.2564,29.3452,15700.0
2013-06-25 09:50:00,33.07,33.08,32.83,33.05,9400.0,29.363,29.3719,29.1499,29.3452,9400.0
2013-06-25 10:00:00,33.04,33.04,32.81,32.98,5000.0,29.3364,29.3364,29.1321,29.2831,5000.0
2013-06-25 10:10:00,32.99,33.08,32.8,32.85,90900.0,29.292,29.3719,29.1233,29.1677,90900.0
2013-06-25 10:20:00,32.86,33.01,32.86,32.87,4100.0,29.1765,29.3097,29.1765,29.1854,4100.0
2013-06-25 10:30:00,32.88,32.91,32.87,32.9,3200.0,29.1943,29.2209,29.1854,29.212,3200.0
2013-06-25 10:40:00,32.94,32.94,32.85,32.86,2800.0,29.2476,29.2476,29.1677,29.1765,2800.0
2013-06-25 10:50:00,32.91,32.94,32.87,32.91,8200.0,29.2209,29.2476,29.1854,29.2209,8200.0
2013-06-25 11:00:00,32.93,33.0,32.89,33.0,4900.0,29.2387,29.3008,29.2032,29.3008,4900.0
2013-06-25 11:10:00,32.97,32.98,32.84,32.85,7800.0,29.2742,29.2831,29.1588,29.1677,7800.0
2013-06-25 11:20:00,32.89,32.89,32.77,32.8,6100.0,29.2032,29.2032,29.0966,29.1233,6100.0
2013-06-25 11:30:00,32.84,32.9,32.81,32.82,10800.0,29.1588,29.212,29.1321,29.141,10800.0
2013-06-25 11:40:00,32.84,32.89,32.75,32.84,6600.0,29.1588,29.2032,29.0789,29.1588,6600.0
2013-06-25 11:50:00,32.84,32.9,32.84,32.86,3500.0,29.1588,29.212,29.1588,29.1765,3500.0
2013-06-25 12:00:00,32.86,32.9,32.86,32.9,5600.0,29.1765,29.212,29.1765,29.212,5600.0
2013-06-25 12:10:00,32.9,32.94,32.9,32.91,3000.0,29.212,29.2476,29.212,29.2209,3000.0
2013-06-25 12:20:00,32.9,32.91,32.84,32.91,3200.0,29.212,29.2209,29.1588,29.2209,3200.0
2013-06-25 12:30:00,32.89,32.94,32.84,32.84,5100.0,29.2032,29.2476,29.1588,29.1588,5100.0
2013-06-25 12:40:00,32.86,32.86,32.82,32.85,4200.0,29.1765,29.1765,29.141,29.1677,4200.0
2013-06-25 12:50:00,32.85,32.88,32.83,32.83,3600.0,29.1677,29.1943,29.1499,29.1499,3600.0
2013-06-25 13:00:00,32.84,32.91,32.81,32.81,5200.0,29.1588,29.2209,29.1321,29.1321,5200.0
2013-06-25 13:10:00,32.81,32.83,32.78,32.78,3800.0,29.1321,29.1499,29.1055,29.1055,3800.0
2013-06-25 13:20:00,32.78,32.79,32.72,32.79,12800.0,29.1055,29.1144,29.0522,29.1144,12800.0
2013-06-25 13:30:00,32.8,32.85,32.78,32.85,6800.0,29.1233,29.1677,29.1055,29.1677,6800.0
2013-06-25 13:40:00,32.85,32.91,32.84,32.91,7100.0,29.1677,29.2209,29.1588,29.2209,7100.0
2013-06-25 13:50:00,32.89,32.89,32.81,32.85,9600.0,29.2032,29.2032,29.1321,29.1677,9600.0
2013-06-25 14:00:00,32.82,32.93,32.82,32.85,7100.0,29.141,29.2387,29.141,29.1677,7100.0
2013-06-25 14:10:00,32.87,32.92,32.84,32.91,7500.0,29.1854,29.2298,29.1588,29.2209,7500.0
2013-06-25 14:20:00,32.88,32.9,32.83,32.9,9700.0,29.1943,29.212,29.1499,29.212,9700.0
2013-06-25 14:30:00,32.92,32.99,32.92,32.95,7600.0,29.2298,29.292,29.2298,29.2564,7600.0
2013-06-25 14:40:00,32.97,32.97,32.89,32.89,6600.0,29.2742,29.2742,29.2032,29.2032,6600.0
2013-06-25 14:50:00,32.89,32.98,32.89,32.93,6600.0,29.2032,29.2831,29.2032,29.2387,6600.0
2013-06-25 15:00:00,32.91,33.01,32.91,32.99,10400.0,29.2209,29.3097,29.2209,29.292,10400.0
2013-06-25 15:10:00,33.0,33.01,32.95,32.95,6600.0,29.3008,29.3097,29.2564,29.2564,6600.0
2013-06-25 15:20:00,32.93,32.98,32.92,32.97,15300.0,29.2387,29.2831,29.2298,29.2742,15300.0
2013-06-25 15:30:00,32.96,32.99,32.93,32.95,21700.0,29.2653,29.292,29.2387,29.2564,21700.0
2013-06-25 15:40:00,32.95,32.97,32.94,32.96,18900.0,29.2564,29.2742,29.2476,29.2653,18900.0
2013-06-25 15:50:00,32.95,33.01,32.94,32.97,40900.0,29.2564,29.3097,29.2476,29.2742,40900.0
2013-06-26 09:30:00,33.27,33.27,33.08,33.08,4100.0,29.5406,29.5406,29.3719,29.3719,4100.0
2013-06-26 09:40:00,33.12,33.12,33.04,33.09,5600.0,29.4074,29.4074,29.3364,29.3807,5600.0
2013-06-26 09:50:00,33.09,33.09,33.02,33.06,3600.0,29.3807,29.3807,29.3186,29.3541,3600.0
2013-06-26 10:00:00,33.07,33.12,33.01,33.06,4400.0,29.363,29.4074,29.3097,29.3541,4400.0
2013-06-26 10:10:00,33.08,33.13,33.01,33.04,4200.0,29.3719,29.4163,29.3097,29.3364,4200.0
2013-06-26 10:20:00,33.03,33.07,33.0,33.03,4900.0,29.3275,29.363,29.3008,29.3275,4900.0
2013-06-26 10:30:00,32.96,32.98,32.93,32.97,34000.0,29.2653,29.2831,29.2387,29.2742,34000.0
2013-06-26 10:40:00,33.0,33.03,33.0,33.02,2700.0,29.3008,29.3275,29.3008,29.3186,2700.0
2013-06-26 10:50:00,33.0,33.02,33.0,33.02,2200.0,29.3008,29.3186,29.3008,29.3186,2200.0
2013-06-26 11:00:00,33.02,33.02,32.91,32.92,7400.0,29.3186,29.3186,29.2209,29.2298,7400.0
2013-06-26 11:10:00,32.92,32.92,32.84,32.86,15700.0,29.2298,29.2298,29.1588,29.1765,15700.0
2013-06-26 11:20:00,32.86,32.86,32.75,32.75,11400.0,29.1765,29.1765,29.0789,29.0789,11400.0
2013-06-26 11:30:00,32.76,32.85,32.76,32.79,6400.0,29.0877,29.1677,29.0877,29.1144,6400.0
2013-06-26 11:40:00,32.77,32.84,32.76,32.84,4200.0,29.0966,29.1588,29.0877,29.1588,4200.0
2013-06-26 11:50:00,32.83,32.85,32.81,32.83,4500.0,29.1499,29.1677,29.1321,29.1499,4500.0
2013-06-26 12:00:00,32.83,32.91,32.83,32.86,4300.0,29.1499,29.2209,29.1499,29.1765,4300.0
2013-06-26 12:10:00,32.84,32.9,32.84,32.9,4400.0,29.1588,29.212,29.1588,29.212,4400.0
2013-06-26 12:20:00,32.9,32.91,32.83,32.84,11600.0,29.212,29.2209,29.1499,29.1588,11600.0
2013-06-26 12:30:00,32.83,32.83,32.79,32.83,13000.0,29.1499,29.1499,29.1144,29.1499,13000.0
2013-06-26 12:40:00,32.83,32.84,32.78,32.78,8100.0,29.1499,29.1588,29.1055,29.1055,8100.0
2013-06-26 12:50:00,32.78,32.79,32.7,32.72,12200.0,29.1055,29.1144,29.0345,29.0522,12200.0
2013-06-26 13:00:00,32.72,32.74,32.66,32.68,14300.0,29.0522,29.07,28.9989,29.0167,14300.0
2013-06-26 13:10:00,32.68,32.72,32.67,32.72,22200.0,29.0167,29.0522,29.0078,29.0522,22200.0
2013-06-26 13:20:00,32.72,32.73,32.69,32.72,6700.0,29.0522,29.0611,29.0256,29.0522,6700.0
2013-06-26 13:30:00,32.73,32.74,32.7,32.71,8600.0,29.0611,29.07,29.0345,29.0433,8600.0
2013-06-26 13:40:00,32.71,32.75,32.7,32.74,5000.0,29.0433,29.0789,29.0345,29.07,5000.0
2013-06-26 13:50:00,32.75,32.77,32.75,32.75,6400.0,29.0789,29.0966,29.0789,29.0789,6400.0
2013-06-26 14:00:00,32.76,32.78,32.71,32.75,24300.0,29.0877,29.1055,29.0433,29.0789,24300.0
2013-06-26 14:10:00,32.76,32.8,32.73,32.79,16300.0,29.0877,29.1233,29.0611,29.1144,16300.0
2013-06-26 14:20:00,32.79,32.93,32.79,32.93,18600.0,29.1144,29.2387,29.1144,29.2387,18600.0
2013-06-26 14:30:00,32.92,32.93,32.89,32.89,5900.0,29.2298,29.2387,29.2032,29.2032,5900.0
2013-06-26 14:40:00,32.89,32.93,32.88,32.89,11900.0,29.2032,29.2387,29.1943,29.2032,11900.0
2013-06-26 14:50:00,32.88,32.88,32.82,32.85,18200.0,29.1943,29.1943,29.141,29.1677,18200.0
2013-06-26 15:00:00,32.84,32.89,32.82,32.82,30600.0,29.1588,29.2032,29.141,29.141,30600.0
2013-06-26 15:10:00,32.82,32.86,32.81,32.83,25200.0,29.141,29.1765,29.1321,29.1499,25200.0
2013-06-26 15:20:00,32.83,32.85,32.82,32.82,18900.0,29.1499,29.1677,29.141,29.141,18900.0
2013-06-26 15:30:00,32.82,32.83,32.77,32.8,25300.0,29.141,29.1499,29.0966,29.1233,25300.0
2013-06-26 15:40:00,32.8,32.81,32.75,32.77,48400.0,29.1233,29.1321,29.0789,29.0966,48400.0
2013-06-26 15:50:00,32.77,32.78,32.68,32.7,110400.0,29.0966,29.1055,29.0167,29.0345,110400.0
2013-06-27 09:30:00,32.93,32.99,32.74,32.78,10700.0,29.2387,29.292,29.07,29.1055,10700.0
2013-06-27 09:40:00,32.75,32.9,32.74,32.82,11300.0,29.0789,29.212,29.07,29.141,11300.0
2013-06-27 09:50:00,32.8,32.92,32.8,32.84,9100.0,29.1233,29.2298,29.1233,29.1588,9100.0
2013-06-27 10:00:00,32.85,32.88,32.75,32.85,8800.0,29.1677,29.1943,29.0789,29.1677,8800.0
2013-06-27 10:10:00,32.89,32.92,32.8,32.8,41100.0,29.2032,29.2298,29.1233,29.1233,41100.0
2013-06-27 10:20:00,32.82,32.9,32.81,32.87,10800.0,29.141,29.212,29.1321,29.1854,10800.0
2013-06-27 10:30:00,32.88,32.91,32.85,32.85,26800.0,29.1943,29.2209,29.1677,29.1677,26800.0
2013-06-27 10:40:00,32.85,32.85,32.76,32.77,14200.0,29.1677,29.1677,29.0877,29.0966,14200.0
2013-06-27 10:50:00,32.77,32.82,32.77,32.82,12600.0,29.0966,29.141,29.0966,29.141,12600.0
2013-06-27 11:00:00,32.81,32.89,32.81,32.82,17900.0,29.1321,29.2032,29.1321,29.141,17900.0
2013-06-27 11:10:00,32.83,32.89,32.82,32.88,11200.0,29.1499,29.2032,29.141,29.1943,11200.0
2013-06-27 11:20:00,32.88,32.9,32.81,32.84,21400.0,29.1943,29.212,29.1321,29.1588,21400.0
2013-06-27 11:30:00,32.85,32.88,32.83,32.83,14000.0,29.1677,29.1943,29.1499,29.1499,14000.0
2013-06-27 11:40:00,32.83,32.89,32.83,32.84,9700.0,29.1499,29.2032,29.1499,29.1588,9700.0
2013-06-27 11:50:00,32.84,32.86,32.82,32.84,19700.0,29.1588,29.1765,29.141,29.1588,19700.0
2013-06-27 12:00:00,32.85,32.86,32.79,32.82,15600.0,29.1677,29.1765,29.1144,29.141,15600.0
2013-06-27 12:10:00,32.8,32.86,32.78,32.84,13700.0,29.1233,29.1765,29.1055,29.1588,13700.0
2013-06-27 12:20:00,32.84,32.85,32.79,32.8,5400.0,29.1588,29.1677,29.1144,29.1233,5400.0
2013-06-27 12:30:00,32.8,32.86,32.8,32.83,13700.0,29.1233,29.1765,29.1233,29.1499,13700.0
2013-06-27 12:40:00,32.84,32.87,32.83,32.86,18400.0,29.1588,29.1854,29.1499,29.1765,18400.0
2013-06-27 12:50:00,32.86,32.91,32.85,32.89,16400.0,29.1765,29.2209,29.1677,29.2032,16400.0
2013-06-27 13:00:00,32.89,32.95,32.88,32.9,12300.0,29.2032,29.2564,29.1943,29.212,12300.0
2013-06-27 13:10:00,32.89,32.9,32.86,32.9,12400.0,29.2032,29.212,29.1765,29.212,12400.0
2013-06-27 13:20:00,32.9,32.9,32.87,32.89,10400.0,29.212,29.212,29.1854,29.2032,10400.0
2013-06-27 13:30:00,32.89,32.89,32.85,32.85,18500.0,29.2032,29.2032,29.1677,29.1677,18500.0
2013-06-27 13:40:00,32.85,32.88,32.85,32.88,9700.0,29.1677,29.1943,29.1677,29.1943,9700.0
2013-06-27 13:50:00,32.87,32.89,32.84,32.84,7500.0,29.1854,29.2032,29.1588,29.1588,7500.0
2013-06-27 14:00:00,32.84,32.85,32.8,32.83,8200.0,29.1588,29.1677,29.1233,29.1499,8200.0
2013-06-27 14:10:00,32.83,32.85,32.82,32.83,6900.0,29.1499,29.1677,29.141,29.1499,6900.0
2013-06-27 14:20:00,32.82,32.84,32.81,32.82,9600.0,29.141,29.1588,29.1321,29.141,9600.0
2013-06-27 14:30:00,32.83,32.84,32.81,32.81,11500.0,29.1499,29.1588,29.1321,29.1321,11500.0
2013-06-27 14:40:00,32.82,32.83,32.78,32.8,8200.0,29.141,29.1499,29.1055,29.1233,8200.0
2013-06-27 14:50:00,32.81,32.83,32.8,32.83,7500.0,29.1321,29.1499,29.1233,29.1499,7500.0
2013-06-27 15:00:00,32.83,32.85,32.81,32.84,8900.0,29.1499,29.1677,29.1321,29.1588,8900.0
2013-06-27 15:10:00,32.84,32.86,32.81,32.83,16900.0,29.1588,29.1765,29.1321,29.1499,16900.0
2013-06-27 15:20:00,32.84,32.85,32.82,32.84,17100.0,29.1588,29.1677,29.141,29.1588,17100.0
2013-06-27 15:30:00,32.85,32.85,32.8,32.81,15700.0,29.1677,29.1677,29.1233,29.1321,15700.0
2013-06-27 15:40:00,32.81,32.82,32.79,32.82,26000.0,29.1321,29.141,29.1144,29.141,26000.0
2013-06-27 15:50:00,32.81,32.86,32.78,32.79,53100.0,29.1321,29.1765,29.1055,29.1144,53100.0
2013-06-28 09:30:00,32.79,32.91,32.72,32.83,13300.0,29.1144,29.2209,29.0522,29.1499,13300.0
2013-06-28 09:40:00,32.88,32.93,32.77,32.83,8900.0,29.1943,29.2387,29.0966,29.1499,8900.0
2013-06-28 09:50:00,32.85,32.95,32.82,32.85,14400.0,29.1677,29.2564,29.141,29.1677,14400.0
2013-06-28 10:00:00,32.84,32.91,32.83,32.85,4400.0,29.1588,29.2209,29.1499,29.1677,4400.0
2013-06-28 10:10:00,32.88,33.07,32.88,33.07,5600.0,29.1943,29.363,29.1943,29.363,5600.0
2013-06-28 10:20:00,33.06,33.22,33.04,33.2,5400.0,29.3541,29.4962,29.3364,29.4784,5400.0
2013-06-28 10:30:00,33.26,33.36,33.22,33.33,9500.0,29.5317,29.6205,29.4962,29.5938,9500.0
2013-06-28 10:40:00,33.34,33.38,33.26,33.28,3800.0,29.6027,29.6382,29.5317,29.5494,3800.0
2013-06-28 10:50:00,33.29,33.43,33.29,33.43,6800.0,29.5583,29.6826,29.5583,29.6826,6800.0
2013-06-28 11:00:00,33.41,33.43,33.37,33.39,8900.0,29.6649,29.6826,29.6294,29.6471,8900.0
2013-06-28 11:10:00,33.38,33.41,33.34,33.36,5500.0,29.6382,29.6649,29.6027,29.6205,5500.0
2013-06-28 11:20:00,33.36,33.38,33.34,33.37,7400.0,29.6205,29.6382,29.6027,29.6294,7400.0
2013-06-28 11:30:00,33.36,33.37,33.34,33.35,8200.0,29.6205,29.6294,29.6027,29.6116,8200.0
2013-06-28 11:40:00,33.34,33.4,33.31,33.4,5400.0,29.6027,29.656,29.5761,29.656,5400.0
2013-06-28 11:50:00,33.39,33.39,33.34,33.38,5800.0,29.6471,29.6471,29.6027,29.6382,5800.0
2013-06-28 12:00:00,33.38,33.39,33.27,33.29,9900.0,29.6382,29.6471,29.5406,29.5583,9900.0
2013-06-28 12:10:00,33.29,33.33,33.24,33.3,10100.0,29.5583,29.5938,29.5139,29.5672,10100.0
2013-06-28 12:20:00,33.31,33.34,33.28,33.34,9600.0,29.5761,29.6027,29.5494,29.6027,9600.0
2013-06-28 12:30:00,33.38,33.4,33.34,33.4,3000.0,29.6382,29.656,29.6027,29.656,3000.0
2013-06-28 12:40:00,33.4,33.4,33.33,33.35,6800.0,29.656,29.656,29.5938,29.6116,6800.0
2013-06-28 12:50:00,33.35,33.38,33.3,33.3,3200.0,29.6116,29.6382,29.5672,29.5672,3200.0
2013-06-28 13:00:00,33.3,33.34,33.3,33.32,3000.0,29.5672,29.6027,29.5672,29.585,3000.0
2013-06-28 13:10:00,33.33,33.38,33.31,33.31,5200.0,29.5938,29.6382,29.5761,29.5761,5200.0
2013-06-28 13:20:00,33.3,33.33,33.29,33.33,4700.0,29.5672,29.5938,29.5583,29.5938,4700.0
2013-06-28 13:30:00,33.33,33.4,33.33,33.38,8500.0,29.5938,29.656,29.5938,29.6382,8500.0
2013-06-28 13:40:00,33.36,33.38,33.33,33.33,3600.0,29.6205,29.6382,29.5938,29.5938,3600.0
2013-06-28 13:50:00,33.33,33.41,33.3,33.41,6100.0,29.5938,29.6649,29.5672,29.6649,6100.0
2013-06-28 14:00:00,33.39,33.39,33.35,33.39,5300.0,29.6471,29.6471,29.6116,29.6471,5300.0
2013-06-28 14:10:00,33.39,33.47,33.39,33.46,6500.0,29.6471,29.7182,29.6471,29.7093,6500.0
2013-06-28 14:20:00,33.46,33.49,33.44,33.48,6000.0,29.7093,29.7359,29.6915,29.727,6000.0
2013-06-28 14:30:00,33.49,33.5,33.45,33.49,5900.0,29.7359,29.7448,29.7004,29.7359,5900.0
2013-06-28 14:40:00,33.5,33.55,33.46,33.51,12200.0,29.7448,29.7892,29.7093,29.7537,12200.0
2013-06-28 14:50:00,33.51,33.54,33.47,33.5,7400.0,29.7537,29.7803,29.7182,29.7448,7400.0
2013-06-28 15:00:00,33.49,33.53,33.48,33.49,9200.0,29.7359,29.7714,29.727,29.7359,9200.0
2013-06-28 15:10:00,33.5,33.53,33.49,33.52,8200.0,29.7448,29.7714,29.7359,29.7625,8200.0
2013-06-28 15:20:00,33.53,33.58,33.51,33.55,9100.0,29.7714,29.8158,29.7537,29.7892,9100.0
2013-06-28 15:30:00,33.56,33.57,33.51,33.57,13800.0,29.7981,29.8069,29.7537,29.8069,13800.0
2013-06-28 15:40:00,33.57,33.57,33.37,33.38,26100.0,29.8069,29.8069,29.6294,29.6382,26100.0
2013-06-28 15:50:00,33.38,33.44,33.25,33.25,142400.0,29.6382,29.6915,29.5228,29.5228,142400.0
2013-07-01 09:30:00,33.44,33.89,33.44,33.68,26100.0,29.6915,30.0911,29.6915,29.9046,26100.0
2013-07-01 09:40:00,33.74,33.81,33.65,33.81,11100.0,29.9579,30.02,29.878,30.02,11100.0
2013-07-01 09:50:00,33.83,33.96,33.83,33.91,12500.0,30.0378,30.1532,30.0378,30.1088,12500.0
2013-07-01 10:00:00,33.93,34.18,33.93,34.06,15900.0,30.1266,30.3486,30.1266,30.242,15900.0
2013-07-01 10:10:00,34.06,34.15,34.04,34.15,13100.0,30.242,30.3219,30.2243,30.3219,13100.0
2013-07-01 10:20:00,34.15,34.25,34.13,34.22,14700.0,30.3219,30.4107,30.3042,30.3841,14700.0
2013-07-01 10:30:00,34.23,34.38,34.23,34.37,13800.0,30.393,30.5261,30.393,30.5173,13800.0
2013-07-01 10:40:00,34.36,34.37,34.28,34.29,9200.0,30.5084,30.5173,30.4374,30.4462,9200.0
2013-07-01 10:50:00,34.29,34.29,34.23,34.25,11900.0,30.4462,30.4462,30.393,30.4107,11900.0
2013-07-01 11:00:00,34.26,34.3,34.23,34.27,21500.0,30.4196,30.4551,30.393,30.4285,21500.0
2013-07-01 11:10:00,34.29,34.29,34.24,34.29,15500.0,30.4462,30.4462,30.4018,30.4462,15500.0
2013-07-01 11:20:00,34.29,34.35,34.28,34.32,10200.0,30.4462,30.4995,30.4374,30.4729,10200.0
2013-07-01 11:30:00,34.33,34.36,34.23,34.26,8600.0,30.4817,30.5084,30.393,30.4196,8600.0
2013-07-01 11:40:00,34.23,34.34,34.21,34.34,6200.0,30.393,30.4906,30.3752,30.4906,6200.0
2013-07-01 11:50:00,34.33,34.37,34.32,34.37,16700.0,30.4817,30.5173,30.4729,30.5173,16700.0
2013-07-01 12:00:00,34.38,34.45,34.37,34.45,8300.0,30.5261,30.5883,30.5173,30.5883,8300.0
2013-07-01 12:10:00,34.47,34.56,34.44,34.45,21100.0,30.6061,30.686,30.5794,30.5883,21100.0
2013-07-01 12:20:00,34.45,34.45,34.4,34.4,7900.0,30.5883,30.5883,30.5439,30.5439,7900.0
2013-07-01 12:30:00,34.41,34.47,34.39,34.4,16800.0,30.5528,30.6061,30.535,30.5439,16800.0
2013-07-01 12:40:00,34.4,34.44,34.35,34.44,7700.0,30.5439,30.5794,30.4995,30.5794,7700.0
2013-07-01 12:50:00,34.43,34.45,34.39,34.39,19200.0,30.5705,30.5883,30.535,30.535,19200.0
2013-07-01 13:00:00,34.37,34.38,34.35,34.35,9300.0,30.5173,30.5261,30.4995,30.4995,9300.0
2013-07-01 13:10:00,34.35,34.36,34.29,34.33,17100.0,30.4995,30.5084,30.4462,30.4817,17100.0
2013-07-01 13:20:00,34.33,34.38,34.33,34.37,5000.0,30.4817,30.5261,30.4817,30.5173,5000.0
2013-07-01 13:30:00,34.37,34.41,34.37,34.41,9400.0,30.5173,30.5528,30.5173,30.5528,9400.0
2013-07-01 13:40:00,34.39,34.4,34.34,34.34,9500.0,30.535,30.5439,30.4906,30.4906,9500.0
2013-07-01 13:50:00,34.34,34.34,34.28,34.28,13300.0,30.4906,30.4906,30.4374,30.4374,13300.0
2013-07-01 14:00:00,34.28,34.32,34.26,34.31,7700.0,30.4374,30.4729,30.4196,30.464,7700.0
2013-07-01 14:10:00,34.32,34.37,34.29,34.33,6700.0,30.4729,30.5173,30.4462,30.4817,6700.0
2013-07-01 14:20:00,34.32,34.34,34.29,34.33,13600.0,30.4729,30.4906,30.4462,30.4817,13600.0
2013-07-01 14:30:00,34.32,34.33,34.32,34.33,9100.0,30.4729,30.4817,30.4729,30.4817,9100.0
2013-07-01 14:40:00,34.32,34.38,34.32,34.33,13600.0,30.4729,30.5261,30.4729,30.4817,13600.0
2013-07-01 14:50:00,34.33,34.37,34.33,34.36,8900.0,30.4817,30.5173,30.4817,30.5084,8900.0
2013-07-01 15:00:00,34.36,34.37,34.32,34.34,14900.0,30.5084,30.5173,30.4729,30.4906,14900.0
2013-07-01 15:10:00,34.34,34.35,34.19,34.2,19600.0,30.4906,30.4995,30.3574,30.3663,19600.0
2013-07-01 15:20:00,34.23,34.26,34.22,34.23,11200.0,30.393,30.4196,30.3841,30.393,11200.0
2013-07-01 15:30:00,34.23,34.23,34.14,34.15,21000.0,30.393,30.393,30.313,30.3219,21000.0
2013-07-01 15:40:00,34.14,34.16,34.11,34.11,23800.0,30.313,30.3308,30.2864,30.2864,23800.0
2013-07-01 15:50:00,34.11,34.16,34.09,34.13,72400.0,30.2864,30.3308,30.2687,30.3042,72400.0
2013-07-02 09:30:00,34.14,34.58,34.12,34.58,10500.0,30.313,30.7037,30.2953,30.7037,10500.0
2013-07-02 09:40:00,34.61,34.67,34.48,34.64,7800.0,30.7304,30.7836,30.6149,30.757,7800.0
2013-07-02 09:50:00,34.63,34.7,34.57,34.6,8300.0,30.7481,30.8103,30.6948,30.7215,8300.0
2013-07-02 10:00:00,34.6,34.6,34.38,34.41,12300.0,30.7215,30.7215,30.5261,30.5528,12300.0
2013-07-02 10:10:00,34.38,34.5,34.3,34.47,7400.0,30.5261,30.6327,30.4551,30.6061,7400.0
2013-07-02 10:20:00,34.48,34.63,34.47,34.57,7800.0,30.6149,30.7481,30.6061,30.6948,7800.0
2013-07-02 10:30:00,34.56,34.59,34.49,34.54,7100.0,30.686,30.7126,30.6238,30.6682,7100.0
2013-07-02 10:40:00,34.54,34.59,34.51,34.53,6100.0,30.6682,30.7126,30.6416,30.6593,6100.0
2013-07-02 10:50:00,34.56,34.56,34.51,34.55,5000.0,30.686,30.686,30.6416,30.6771,5000.0
2013-07-02 11:00:00,34.52,34.54,34.52,34.53,3200.0,30.6505,30.6682,30.6505,30.6593,3200.0
2013-07-02 11:10:00,34.52,34.52,34.44,34.47,10300.0,30.6505,30.6505,30.5794,30.6061,10300.0
2013-07-02 11:20:00,34.47,34.47,34.38,34.42,6700.0,30.6061,30.6061,30.5261,30.5617,6700.0
2013-07-02 11:30:00,34.42,34.45,34.4,34.45,3600.0,30.5617,30.5883,30.5439,30.5883,3600.0
2013-07-02 11:40:00,34.45,34.59,34.43,34.56,7000.0,30.5883,30.7126,30.5705,30.686,7000.0
2013-07-02 11:50:00,34.55,34.6,34.55,34.57,5400.0,30.6771,30.7215,30.6771,30.6948,5400.0
2013-07-02 12:00:00,34.57,34.58,34.49,34.49,3700.0,30.6948,30.7037,30.6238,30.6238,3700.0
2013-07-02 12:10:00,34.47,34.47,34.29,34.33,5800.0,30.6061,30.6061,30.4462,30.4817,5800.0
2013-07-02 12:20:00,34.33,34.33,34.3,34.3,2100.0,30.4817,30.4817,30.4551,30.4551,2100.0
2013-07-02 12:30:00,34.29,34.34,34.28,34.29,4200.0,30.4462,30.4906,30.4374,30.4462,4200.0
2013-07-02 12:40:00,34.28,34.29,34.18,34.21,6900.0,30.4374,30.4462,30.3486,30.3752,6900.0
2013-07-02 12:50:00,34.2,34.22,34.14,34.15,10100.0,30.3663,30.3841,30.313,30.3219,10100.0
2013-07-02 13:00:00,34.15,34.15,34.1,34.13,4900.0,30.3219,30.3219,30.2775,30.3042,4900.0
2013-07-02 13:10:00,34.13,34.15,34.05,34.07,9500.0,30.3042,30.3219,30.2331,30.2509,9500.0
2013-07-02 13:20:00,34.08,34.09,34.06,34.09,2500.0,30.2598,30.2687,30.242,30.2687,2500.0
2013-07-02 13:30:00,34.07,34.08,33.95,33.95,6100.0,30.2509,30.2598,30.1443,30.1443,6100.0
2013-07-02 13:40:00,33.97,33.98,33.93,33.96,7000.0,30.1621,30.171,30.1266,30.1532,7000.0
2013-07-02 13:50:00,33.97,34.03,33.97,33.99,2400.0,30.1621,30.2154,30.1621,30.1799,2400.0
2013-07-02 14:00:00,33.98,34.01,33.96,33.96,5200.0,30.171,30.1976,30.1532,30.1532,5200.0
2013-07-02 14:10:00,33.95,33.95,33.85,33.88,5700.0,30.1443,30.1443,30.0556,30.0822,5700.0
2013-07-02 14:20:00,33.88,33.89,33.81,33.83,11300.0,30.0822,30.0911,30.02,30.0378,11300.0
2013-07-02 14:30:00,33.83,33.84,33.77,33.79,8600.0,30.0378,30.0467,29.9845,30.0023,8600.0
2013-07-02 14:40:00,33.79,33.81,33.75,33.81,8100.0,30.0023,30.02,29.9668,30.02,8100.0
2013-07-02 14:50:00,33.81,33.88,33.79,33.81,9300.0,30.02,30.0822,30.0023,30.02,9300.0
2013-07-02 15:00:00,33.82,33.83,33.76,33.81,6900.0,30.0289,30.0378,29.9756,30.02,6900.0
2013-07-02 15:10:00,33.81,33.85,33.8,33.84,25600.0,30.02,30.0556,30.0112,30.0467,25600.0
2013-07-02 15:20:00,33.86,33.86,33.77,33.8,11000.0,30.0644,30.0644,29.9845,30.0112,11000.0
2013-07-02 15:30:00,33.8,33.85,33.76,33.84,16100.0,30.0112,30.0556,29.9756,30.0467,16100.0
2013-07-02 15:40:00,33.85,33.93,33.8,33.9,21000.0,30.0556,30.1266,30.0112,30.1,21000.0
2013-07-02 15:50:00,33.89,33.93,33.87,33.9,29800.0,30.0911,30.1266,30.0733,30.1,29800.0
2013-07-03 09:30:00,33.79,34.05,33.79,33.96,8100.0,30.0023,30.2331,30.0023,30.1532,8100.0
2013-07-03 09:40:00,33.94,34.23,33.94,34.2,15100.0,30.1355,30.393,30.1355,30.3663,15100.0
2013-07-03 09:50:00,34.15,34.36,34.15,34.23,14000.0,30.3219,30.5084,30.3219,30.393,14000.0
2013-07-03 10:00:00,34.24,34.31,34.14,34.25,9700.0,30.4018,30.464,30.313,30.4107,9700.0
2013-07-03 10:10:00,34.22,34.22,34.12,34.14,3500.0,30.3841,30.3841,30.2953,30.313,3500.0
2013-07-03 10:20:00,34.11,34.2,34.11,34.2,6500.0,30.2864,30.3663,30.2864,30.3663,6500.0
2013-07-03 10:30:00,34.2,34.25,34.17,34.17,4800.0,30.3663,30.4107,30.3397,30.3397,4800.0
2013-07-03 10:40:00,34.16,34.19,34.12,34.16,3900.0,30.3308,30.3574,30.2953,30.3308,3900.0
2013-07-03 10:50:00,34.16,34.23,34.11,34.11,4200.0,30.3308,30.393,30.2864,30.2864,4200.0
2013-07-03 11:00:00,34.1,34.19,34.1,34.17,5000.0,30.2775,30.3574,30.2775,30.3397,5000.0
2013-07-03 11:10:00,34.17,34.24,34.17,34.24,3300.0,30.3397,30.4018,30.3397,30.4018,3300.0
2013-07-03 11:20:00,34.25,34.27,34.19,34.21,7500.0,30.4107,30.4285,30.3574,30.3752,7500.0
2013-07-03 11:30:00,34.23,34.27,34.22,34.24,4300.0,30.393,30.4285,30.3841,30.4018,4300.0
2013-07-03 11:40:00,34.21,34.25,34.2,34.2,4000.0,30.3752,30.4107,30.3663,30.3663,4000.0
2013-07-03 11:50:00,34.18,34.35,34.18,34.35,13700.0,30.3486,30.4995,30.3486,30.4995,13700.0
2013-07-03 12:00:00,34.32,34.34,34.22,34.26,21500.0,30.4729,30.4906,30.3841,30.4196,21500.0
2013-07-03 12:10:00,34.27,34.31,34.25,34.28,9800.0,30.4285,30.464,30.4107,30.4374,9800.0
2013-07-03 12:20:00,34.3,34.33,34.28,34.28,4400.0,30.4551,30.4817,30.4374,30.4374,4400.0
2013-07-03 12:30:00,34.28,34.29,34.2,34.2,5000.0,30.4374,30.4462,30.3663,30.3663,5000.0
2013-07-03 12:40:00,34.19,34.19,34.06,34.07,19700.0,30.3574,30.3574,30.242,30.2509,19700.0
2013-07-03 12:50:00,34.07,34.14,33.99,34.13,31700.0,30.2509,30.313,30.1799,30.3042,31700.0
2013-07-05 09:30:00,34.33,34.49,34.33,34.48,2100.0,30.4817,30.6238,30.4817,30.6149,2100.0
2013-07-05 09:40:00,34.48,34.59,34.48,34.59,4600.0,30.6149,30.7126,30.6149,30.7126,4600.0
2013-07-05 09:50:00,34.58,34.69,34.58,34.58,2600.0,30.7037,30.8014,30.7037,30.7037,2600.0
2013-07-05 10:00:00,34.54,34.54,34.47,34.5,6000.0,30.6682,30.6682,30.6061,30.6327,6000.0
2013-07-05 10:10:00,34.44,34.44,34.36,34.36,3300.0,30.5794,30.5794,30.5084,30.5084,3300.0
2013-07-05 10:20:00,34.33,34.33,34.31,34.33,1200.0,30.4817,30.4817,30.464,30.4817,1200.0
2013-07-05 10:30:00,34.34,34.36,34.33,34.34,700.0,30.4906,30.5084,30.4817,30.4906,700.0
2013-07-05 10:40:00,34.3,34.34,34.28,34.29,4300.0,30.4551,30.4906,30.4374,30.4462,4300.0
2013-07-05 10:50:00,34.29,34.35,34.26,34.35,2800.0,30.4462,30.4995,30.4196,30.4995,2800.0
2013-07-05 11:00:00,34.35,34.37,34.3,34.31,7400.0,30.4995,30.5173,30.4551,30.464,7400.0
2013-07-05 11:10:00,34.35,34.35,34.27,34.3,2100.0,30.4995,30.4995,30.4285,30.4551,2100.0
2013-07-05 11:20:00,34.31,34.31,34.27,34.28,2100.0,30.464,30.464,30.4285,30.4374,2100.0
2013-07-05 11:30:00,34.25,34.25,34.16,34.23,4500.0,30.4107,30.4107,30.3308,30.393,4500.0
2013-07-05 11:40:00,34.19,34.19,34.18,34.18,500.0,30.3574,30.3574,30.3486,30.3486,500.0
2013-07-05 11:50:00,34.23,34.31,34.19,34.29,4100.0,30.393,30.464,30.3574,30.4462,4100.0
2013-07-05 12:00:00,34.28,34.28,34.27,34.27,900.0,30.4374,30.4374,30.4285,30.4285,900.0
2013-07-05 12:10:00,34.27,34.29,34.26,34.29,800.0,30.4285,30.4462,30.4196,30.4462,800.0
2013-07-05 12:20:00,34.27,34.29,34.19,34.23,2300.0,30.4285,30.4462,30.3574,30.393,2300.0
2013-07-05 12:30:00,34.24,34.25,34.22,34.24,1500.0,30.4018,30.4107,30.3841,30.4018,1500.0
2013-07-05 12:40:00,34.22,34.25,34.22,34.25,2000.0,30.3841,30.4107,30.3841,30.4107,2000.0
2013-07-05 12:50:00,34.23,34.26,34.23,34.26,700.0,30.393,30.4196,30.393,30.4196,700.0
2013-07-05 13:00:00,34.26,34.27,34.23,34.24,1200.0,30.4196,30.4285,30.393,30.4018,1200.0
2013-07-05 13:10:00,34.27,34.28,34.23,34.26,3000.0,30.4285,30.4374,30.393,30.4196,3000.0
2013-07-05 13:20:00,34.23,34.26,34.22,34.22,1700.0,30.393,30.4196,30.3841,30.3841,1700.0
2013-07-05 13:30:00,34.24,34.27,34.24,34.26,1300.0,30.4018,30.4285,30.4018,30.4196,1300.0
2013-07-05 13:40:00,34.26,34.26,34.24,34.24,1300.0,30.4196,30.4196,30.4018,30.4018,1300.0
2013-07-05 13:50:00,34.25,34.28,34.24,34.28,4300.0,30.4107,30.4374,30.4018,30.4374,4300.0
2013-07-05 14:00:00,34.26,34.3,34.26,34.3,7100.0,30.4196,30.4551,30.4196,30.4551,7100.0
2013-07-05 14:10:00,34.29,34.35,34.29,34.31,4100.0,30.4462,30.4995,30.4462,30.464,4100.0
2013-07-05 14:20:00,34.32,34.36,34.32,34.33,5400.0,30.4729,30.5084,30.4729,30.4817,5400.0
2013-07-05 14:30:00,34.34,34.37,34.29,34.32,12600.0,30.4906,30.5173,30.4462,30.4729,12600.0
2013-07-05 14:40:00,34.29,34.3,34.29,34.29,1600.0,30.4462,30.4551,30.4462,30.4462,1600.0
2013-07-05 14:50:00,34.28,34.31,34.28,34.31,1300.0,30.4374,30.464,30.4374,30.464,1300.0
2013-07-05 15:00:00,34.31,34.32,34.29,34.31,1800.0,30.464,30.4729,30.4462,30.464,1800.0
2013-07-05 15:10:00,34.28,34.31,34.28,34.28,1600.0,30.4374,30.464,30.4374,30.4374,1600.0
2013-07-05 15:20:00,34.28,34.28,34.25,34.25,3600.0,30.4374,30.4374,30.4107,30.4107,3600.0
2013-07-05 15:30:00,34.26,34.34,34.26,34.34,2500.0,30.4196,30.4906,30.4196,30.4906,2500.0
2013-07-05 15:40:00,34.34,34.36,34.27,34.33,19900.0,30.4906,30.5084,30.4285,30.4817,19900.0
2013-07-05 15:50:00,34.34,34.49,34.33,34.47,23800.0,30.4906,30.6238,30.4817,30.6061,23800.0
2013-07-08 09:30:00,34.54,34.72,34.54,34.64,5200.0,30.6682,30.828,30.6682,30.757,5200.0
2013-07-08 09:40:00,34.66,34.66,34.61,34.62,3400.0,30.7748,30.7748,30.7304,30.7392,3400.0
2013-07-08 09:50:00,34.66,34.73,34.66,34.73,5400.0,30.7748,30.8369,30.7748,30.8369,5400.0
2013-07-08 10:00:00,34.71,34.73,34.66,34.72,6900.0,30.8192,30.8369,30.7748,30.828,6900.0
2013-07-08 10:10:00,34.73,34.76,34.69,34.7,5700.0,30.8369,30.8635,30.8014,30.8103,5700.0
2013-07-08 10:20:00,34.72,34.75,34.7,34.72,2700.0,30.828,30.8547,30.8103,30.828,2700.0
2013-07-08 10:30:00,34.72,34.74,34.7,34.7,3300.0,30.828,30.8458,30.8103,30.8103,3300.0
2013-07-08 10:40:00,34.67,34.71,34.65,34.65,3200.0,30.7836,30.8192,30.7659,30.7659,3200.0
2013-07-08 10:50:00,34.65,34.66,34.64,34.65,4100.0,30.7659,30.7748,30.757,30.7659,4100.0
2013-07-08 11:00:00,34.66,34.7,34.66,34.69,1300.0,30.7748,30.8103,30.7748,30.8014,1300.0
2013-07-08 11:10:00,34.69,34.71,34.68,34.68,2400.0,30.8014,30.8192,30.7925,30.7925,2400.0
2013-07-08 11:20:00,34.69,34.71,34.63,34.69,4800.0,30.8014,30.8192,30.7481,30.8014,4800.0
2013-07-08 11:30:00,34.67,34.73,34.65,34.69,4800.0,30.7836,30.8369,30.7659,30.8014,4800.0
2013-07-08 11:40:00,34.69,34.72,34.69,34.7,7400.0,30.8014,30.828,30.8014,30.8103,7400.0
2013-07-08 11:50:00,34.69,34.7,34.67,34.69,5700.0,30.8014,30.8103,30.7836,30.8014,5700.0
2013-07-08 12:00:00,34.69,34.72,34.64,34.64,8700.0,30.8014,30.828,30.757,30.757,8700.0
2013-07-08 12:10:00,34.64,34.64,34.61,34.63,75400.0,30.757,30.757,30.7304,30.7481,75400.0
2013-07-08 12:20:00,34.64,34.69,34.56,34.59,21800.0,30.757,30.8014,30.686,30.7126,21800.0
2013-07-08 12:30:00,34.56,34.65,34.55,34.62,7800.0,30.686,30.7659,30.6771,30.7392,7800.0
2013-07-08 12:40:00,34.64,34.64,34.54,34.6,9400.0,30.757,30.757,30.6682,30.7215,9400.0
2013-07-08 12:50:00,34.61,34.62,34.56,34.56,5800.0,30.7304,30.7392,30.686,30.686,5800.0
2013-07-08 13:00:00,34.59,34.6,34.58,34.59,2200.0,30.7126,30.7215,30.7037,30.7126,2200.0
2013-07-08 13:10:00,34.6,34.61,34.58,34.58,5000.0,30.7215,30.7304,30.7037,30.7037,5000.0
2013-07-08 13:20:00,34.59,34.59,34.53,34.55,6100.0,30.7126,30.7126,30.6593,30.6771,6100.0
2013-07-08 13:30:00,34.56,34.6,34.56,34.58,1300.0,30.686,30.7215,30.686,30.7037,1300.0
2013-07-08 13:40:00,34.58,34.61,34.58,34.59,7500.0,30.7037,30.7304,30.7037,30.7126,7500.0
2013-07-08 13:50:00,34.6,34.61,34.56,34.6,5000.0,30.7215,30.7304,30.686,30.7215,5000.0
2013-07-08 14:00:00,34.6,34.62,34.57,34.57,7200.0,30.7215,30.7392,30.6948,30.6948,7200.0
2013-07-08 14:10:00,34.57,34.59,34.55,34.57,12600.0,30.6948,30.7126,30.6771,30.6948,12600.0
2013-07-08 14:20:00,34.57,34.61,34.57,34.59,4500.0,30.6948,30.7304,30.6948,30.7126,4500.0
2013-07-08 14:30:00,34.57,34.59,34.57,34.59,2600.0,30.6948,30.7126,30.6948,30.7126,2600.0
2013-07-08 14:40:00,34.58,34.59,34.54,34.56,6400.0,30.7037,30.7126,30.6682,30.686,6400.0
2013-07-08 14:50:00,34.56,34.58,34.53,34.56,5800.0,30.686,30.7037,30.6593,30.686,5800.0
2013-07-08 15:00:00,34.56,34.56,34.51,34.53,12700.0,30.686,30.686,30.6416,30.6593,12700.0
2013-07-08 15:10:00,34.53,34.53,34.45,34.47,10600.0,30.6593,30.6593,30.5883,30.6061,10600.0
2013-07-08 15:20:00,34.48,34.5,34.44,34.46,8700.0,30.6149,30.6327,30.5794,30.5972,8700.0
2013-07-08 15:30:00,34.47,34.51,34.46,34.46,7700.0,30.6061,30.6416,30.5972,30.5972,7700.0
2013-07-08 15:40:00,34.47,34.49,34.46,34.49,6100.0,30.6061,30.6238,30.5972,30.6238,6100.0
2013-07-08 15:50:00,34.49,34.53,34.45,34.5,30800.0,30.6238,30.6593,30.5883,30.6327,30800.0
2013-07-09 09:30:00,34.74,34.78,34.66,34.76,7800.0,30.8458,30.8813,30.7748,30.8635,7800.0
2013-07-09 09:40:00,34.77,34.79,34.42,34.43,56700.0,30.8724,30.8902,30.5617,30.5705,56700.0
2013-07-09 09:50:00,34.43,34.55,34.34,34.4,30900.0,30.5705,30.6771,30.4906,30.5439,30900.0
2013-07-09 10:00:00,34.39,34.39,34.23,34.29,26000.0,30.535,30.535,30.393,30.4462,26000.0
2013-07-09 10:10:00,34.27,34.29,33.76,34.06,129500.0,30.4285,30.4462,29.9756,30.242,129500.0
2013-07-09 10:20:00,34.07,34.09,33.86,33.91,26400.0,30.2509,30.2687,30.0644,30.1088,26400.0
2013-07-09 10:30:00,33.93,34.07,33.93,34.02,22400.0,30.1266,30.2509,30.1266,30.2065,22400.0
2013-07-09 10:40:00,34.0,34.06,33.97,34.0,23200.0,30.1887,30.242,30.1621,30.1887,23200.0
2013-07-09 10:50:00,33.99,34.03,33.96,34.0,14200.0,30.1799,30.2154,30.1532,30.1887,14200.0
2013-07-09 11:00:00,33.98,34.09,33.97,34.03,24600.0,30.171,30.2687,30.1621,30.2154,24600.0
2013-07-09 11:10:00,34.02,34.12,33.99,34.04,25200.0,30.2065,30.2953,30.1799,30.2243,25200.0
2013-07-09 11:20:00,34.05,34.05,33.97,33.99,27000.0,30.2331,30.2331,30.1621,30.1799,27000.0
2013-07-09 11:30:00,34.01,34.23,34.01,34.18,59400.0,30.1976,30.393,30.1976,30.3486,59400.0
2013-07-09 11:40:00,34.2,34.24,34.19,34.23,21000.0,30.3663,30.4018,30.3574,30.393,21000.0
2013-07-09 11:50:00,34.24,34.24,34.14,34.16,22700.0,30.4018,30.4018,30.313,30.3308,22700.0
2013-07-09 12:00:00,34.16,34.22,34.15,34.21,28300.0,30.3308,30.3841,30.3219,30.3752,28300.0
2013-07-09 12:10:00,34.21,34.25,34.2,34.22,12700.0,30.3752,30.4107,30.3663,30.3841,12700.0
2013-07-09 12:20:00,34.24,34.24,34.1,34.12,47300.0,30.4018,30.4018,30.2775,30.2953,47300.0
2013-07-09 12:30:00,34.15,34.2,34.11,34.14,23000.0,30.3219,30.3663,30.2864,30.313,23000.0
2013-07-09 12:40:00,34.14,34.2,34.09,34.1,26300.0,30.313,30.3663,30.2687,30.2775,26300.0
2013-07-09 12:50:00,34.11,34.21,34.11,34.21,8500.0,30.2864,30.3752,30.2864,30.3752,8500.0
2013-07-09 13:00:00,34.21,34.26,34.2,34.25,3600.0,30.3752,30.4196,30.3663,30.4107,3600.0
2013-07-09 13:10:00,34.25,34.26,33.76,33.77,93500.0,30.4107,30.4196,29.9756,29.9845,93500.0
2013-07-09 13:20:00,33.77,33.96,33.68,33.89,58000.0,29.9845,30.1532,29.9046,30.0911,58000.0
2013-07-09 13:30:00,33.92,33.94,33.84,33.91,9400.0,30.1177,30.1355,30.0467,30.1088,9400.0
2013-07-09 13:40:00,33.91,33.96,33.89,33.94,10300.0,30.1088,30.1532,30.0911,30.1355,10300.0
2013-07-09 13:50:00,33.93,33.98,33.91,33.92,10100.0,30.1266,30.171,30.1088,30.1177,10100.0
2013-07-09 14:00:00,33.98,33.98,33.96,33.97,5100.0,30.171,30.171,30.1532,30.1621,5100.0
2013-07-09 14:10:00,33.97,33.98,33.91,33.95,13900.0,30.1621,30.171,30.1088,30.1443,13900.0
2013-07-09 14:20:00,33.94,34.03,33.94,34.02,6200.0,30.1355,30.2154,30.1355,30.2065,6200.0
2013-07-09 14:30:00,34.03,34.16,34.02,34.16,6400.0,30.2154,30.3308,30.2065,30.3308,6400.0
2013-07-09 14:40:00,34.17,34.19,34.16,34.18,4700.0,30.3397,30.3574,30.3308,30.3486,4700.0
2013-07-09 14:50:00,34.17,34.17,34.14,34.16,8500.0,30.3397,30.3397,30.313,30.3308,8500.0
2013-07-09 15:00:00,34.16,34.26,34.16,34.25,13100.0,30.3308,30.4196,30.3308,30.4107,13100.0
2013-07-09 15:10:00,34.25,34.28,34.23,34.26,8800.0,30.4107,30.4374,30.393,30.4196,8800.0
2013-07-09 15:20:00,34.28,34.29,34.26,34.28,6700.0,30.4374,30.4462,30.4196,30.4374,6700.0
2013-07-09 15:30:00,34.27,34.35,34.26,34.34,8200.0,30.4285,30.4995,30.4196,30.4906,8200.0
2013-07-09 15:40:00,34.34,34.35,34.26,34.26,23400.0,30.4906,30.4995,30.4196,30.4196,23400.0
2013-07-09 15:50:00,34.26,34.27,34.19,34.26,50400.0,30.4196,30.4285,30.3574,30.4196,50400.0
2013-07-10 09:30:00,34.21,34.25,33.96,34.25,14700.0,30.3752,30.4107,30.1532,30.4107,14700.0
2013-07-10 09:40:00,34.26,34.42,34.22,34.32,8300.0,30.4196,30.5617,30.3841,30.4729,8300.0
2013-07-10 09:50:00,34.35,34.37,34.33,34.36,5000.0,30.4995,30.5173,30.4817,30.5084,5000.0
2013-07-10 10:00:00,34.37,34.37,34.22,34.26,18900.0,30.5173,30.5173,30.3841,30.4196,18900.0
2013-07-10 10:10:00,34.26,34.26,34.16,34.22,5300.0,30.4196,30.4196,30.3308,30.3841,5300.0
2013-07-10 10:20:00,34.2,34.26,34.14,34.14,11800.0,30.3663,30.4196,30.313,30.313,11800.0
2013-07-10 10:30:00,34.14,34.17,34.12,34.17,5500.0,30.313,30.3397,30.2953,30.3397,5500.0
2013-07-10 10:40:00,34.19,34.27,34.19,34.26,2700.0,30.3574,30.4285,30.3574,30.4196,2700.0
2013-07-10 10:50:00,34.27,34.31,34.21,34.23,3900.0,30.4285,30.464,30.3752,30.393,3900.0
2013-07-10 11:00:00,34.22,34.22,34.15,34.17,5200.0,30.3841,30.3841,30.3219,30.3397,5200.0
2013-07-10 11:10:00,34.17,34.21,34.17,34.2,3100.0,30.3397,30.3752,30.3397,30.3663,3100.0
2013-07-10 11:20:00,34.21,34.26,34.16,34.25,50200.0,30.3752,30.4196,30.3308,30.4107,50200.0
2013-07-10 11:30:00,34.25,34.25,34.17,34.22,9000.0,30.4107,30.4107,30.3397,30.3841,9000.0
2013-07-10 11:40:00,34.23,34.24,34.18,34.18,9000.0,30.393,30.4018,30.3486,30.3486,9000.0
2013-07-10 11:50:00,34.21,34.23,34.18,34.2,1800.0,30.3752,30.393,30.3486,30.3663,1800.0
2013-07-10 12:00:00,34.2,34.21,34.16,34.16,5600.0,30.3663,30.3752,30.3308,30.3308,5600.0
2013-07-10 12:10:00,34.17,34.19,34.17,34.18,700.0,30.3397,30.3574,30.3397,30.3486,700.0
2013-07-10 12:20:00,34.19,34.21,34.18,34.19,1600.0,30.3574,30.3752,30.3486,30.3574,1600.0
2013-07-10 12:30:00,34.2,34.2,34.15,34.18,3300.0,30.3663,30.3663,30.3219,30.3486,3300.0
2013-07-10 12:40:00,34.18,34.19,34.16,34.18,9800.0,30.3486,30.3574,30.3308,30.3486,9800.0
2013-07-10 12:50:00,34.18,34.23,34.18,34.22,11200.0,30.3486,30.393,30.3486,30.3841,11200.0
2013-07-10 13:00:00,34.23,34.25,34.2,34.2,4200.0,30.393,30.4107,30.3663,30.3663,4200.0
2013-07-10 13:10:00,34.2,34.26,34.2,34.24,4700.0,30.3663,30.4196,30.3663,30.4018,4700.0
2013-07-10 13:20:00,34.25,34.26,34.23,34.24,10100.0,30.4107,30.4196,30.393,30.4018,10100.0
2013-07-10 13:30:00,34.25,34.25,34.22,34.23,6700.0,30.4107,30.4107,30.3841,30.393,6700.0
2013-07-10 13:40:00,34.23,34.23,34.15,34.15,12800.0,30.393,30.393,30.3219,30.3219,12800.0
2013-07-10 13:50:00,34.16,34.16,34.03,34.04,17200.0,30.3308,30.3308,30.2154,30.2243,17200.0
2013-07-10 14:00:00,34.04,34.08,33.84,33.85,43100.0,30.2243,30.2598,30.0467,30.0556,43100.0
2013-07-10 14:10:00,33.88,33.98,33.83,33.94,8700.0,30.0822,30.171,30.0378,30.1355,8700.0
2013-07-10 14:20:00,33.94,33.99,33.9,33.9,10200.0,30.1355,30.1799,30.1,30.1,10200.0
2013-07-10 14:30:00,33.91,33.95,33.84,33.85,11000.0,30.1088,30.1443,30.0467,30.0556,11000.0
2013-07-10 14:40:00,33.86,33.9,33.76,33.76,19300.0,30.0644,30.1,29.9756,29.9756,19300.0
2013-07-10 14:50:00,33.76,33.85,33.68,33.84,38900.0,29.9756,30.0556,29.9046,30.0467,38900.0
2013-07-10 15:00:00,33.85,33.9,33.79,33.81,16500.0,30.0556,30.1,30.0023,30.02,16500.0
2013-07-10 15:10:00,33.82,33.84,33.74,33.75,21800.0,30.0289,30.0467,29.9579,29.9668,21800.0
2013-07-10 15:20:00,33.76,33.82,33.73,33.8,15400.0,29.9756,30.0289,29.949,30.0112,15400.0
2013-07-10 15:30:00,33.8,33.82,33.76,33.8,12800.0,30.0112,30.0289,29.9756,30.0112,12800.0
2013-07-10 15:40:00,33.8,33.8,33.76,33.76,23100.0,30.0112,30.0112,29.9756,29.9756,23100.0
2013-07-10 15:50:00,33.77,33.77,33.7,33.72,114200.0,29.9845,29.9845,29.9224,29.9401,114200.0
2013-07-11 09:30:00,34.4,34.67,34.15,34.67,24400.0,30.5439,30.7836,30.3219,30.7836,24400.0
2013-07-11 09:40:00,34.66,34.72,34.47,34.56,8000.0,30.7748,30.828,30.6061,30.686,8000.0
2013-07-11 09:50:00,34.56,34.67,34.56,34.59,15400.0,30.686,30.7836,30.686,30.7126,15400.0
2013-07-11 10:00:00,34.61,34.64,34.5,34.55,8400.0,30.7304,30.757,30.6327,30.6771,8400.0
2013-07-11 10:10:00,34.59,34.66,34.59,34.63,14300.0,30.7126,30.7748,30.7126,30.7481,14300.0
2013-07-11 10:20:00,34.63,34.63,34.54,34.55,8600.0,30.7481,30.7481,30.6682,30.6771,8600.0
2013-07-11 10:30:00,34.58,34.58,34.3,34.37,17000.0,30.7037,30.7037,30.4551,30.5173,17000.0
2013-07-11 10:40:00,34.39,34.4,34.22,34.23,10200.0,30.535,30.5439,30.3841,30.393,10200.0
2013-07-11 10:50:00,34.27,34.42,34.27,34.42,8200.0,30.4285,30.5617,30.4285,30.5617,8200.0
2013-07-11 11:00:00,34.42,34.53,34.41,34.48,10900.0,30.5617,30.6593,30.5528,30.6149,10900.0
2013-07-11 11:10:00,34.49,34.52,34.38,34.4,4600.0,30.6238,30.6505,30.5261,30.5439,4600.0
2013-07-11 11:20:00,34.41,34.5,34.38,34.38,11900.0,30.5528,30.6327,30.5261,30.5261,11900.0
2013-07-11 11:30:00,34.42,34.46,34.41,34.45,4200.0,30.5617,30.5972,30.5528,30.5883,4200.0
2013-07-11 11:40:00,34.47,34.54,34.47,34.53,4500.0,30.6061,30.6682,30.6061,30.6593,4500.0
2013-07-11 11:50:00,34.53,34.53,34.47,34.5,4500.0,30.6593,30.6593,30.6061,30.6327,4500.0
2013-07-11 12:00:00,34.5,34.5,34.39,34.39,6100.0,30.6327,30.6327,30.535,30.535,6100.0
2013-07-11 12:10:00,34.4,34.45,34.4,34.42,7800.0,30.5439,30.5883,30.5439,30.5617,7800.0
2013-07-11 12:20:00,34.41,34.43,34.38,34.42,8100.0,30.5528,30.5705,30.5261,30.5617,8100.0
2013-07-11 12:30:00,34.44,34.44,34.41,34.44,6100.0,30.5794,30.5794,30.5528,30.5794,6100.0
2013-07-11 12:40:00,34.49,34.54,34.49,34.5,6900.0,30.6238,30.6682,30.6238,30.6327,6900.0
2013-07-11 12:50:00,34.51,34.51,34.48,34.51,4500.0,30.6416,30.6416,30.6149,30.6416,4500.0
2013-07-11 13:00:00,34.5,34.51,34.47,34.48,3300.0,30.6327,30.6416,30.6061,30.6149,3300.0
2013-07-11 13:10:00,34.48,34.5,34.45,34.48,10900.0,30.6149,30.6327,30.5883,30.6149,10900.0
2013-07-11 13:20:00,34.49,34.61,34.48,34.61,3700.0,30.6238,30.7304,30.6149,30.7304,3700.0
2013-07-11 13:30:00,34.61,34.61,34.48,34.5,9800.0,30.7304,30.7304,30.6149,30.6327,9800.0
2013-07-11 13:40:00,34.5,34.53,34.44,34.49,5000.0,30.6327,30.6593,30.5794,30.6238,5000.0
2013-07-11 13:50:00,34.5,34.5,34.45,34.5,6600.0,30.6327,30.6327,30.5883,30.6327,6600.0
2013-07-11 14:00:00,34.5,34.51,34.49,34.5,8800.0,30.6327,30.6416,30.6238,30.6327,8800.0
2013-07-11 14:10:00,34.5,34.5,34.46,34.5,5900.0,30.6327,30.6327,30.5972,30.6327,5900.0
2013-07-11 14:20:00,34.52,34.54,34.46,34.46,11400.0,30.6505,30.6682,30.5972,30.5972,11400.0
2013-07-11 14:30:00,34.48,34.54,34.47,34.51,6400.0,30.6149,30.6682,30.6061,30.6416,6400.0
2013-07-11 14:40:00,34.52,34.54,34.47,34.5,9400.0,30.6505,30.6682,30.6061,30.6327,9400.0
2013-07-11 14:50:00,34.5,34.51,34.41,34.41,17800.0,30.6327,30.6416,30.5528,30.5528,17800.0
2013-07-11 15:00:00,34.41,34.45,34.39,34.42,9400.0,30.5528,30.5883,30.535,30.5617,9400.0
2013-07-11 15:10:00,34.43,34.47,34.38,34.4,20500.0,30.5705,30.6061,30.5261,30.5439,20500.0
2013-07-11 15:20:00,34.41,34.45,34.41,34.43,7000.0,30.5528,30.5883,30.5528,30.5705,7000.0
2013-07-11 15:30:00,34.44,34.44,34.28,34.33,26600.0,30.5794,30.5794,30.4374,30.4817,26600.0
2013-07-11 15:40:00,34.33,34.47,34.33,34.46,25900.0,30.4817,30.6061,30.4817,30.5972,25900.0
2013-07-11 15:50:00,34.46,34.46,34.3,34.4,83500.0,30.5972,30.5972,30.4551,30.5439,83500.0
2013-07-12 09:30:00,34.47,34.65,34.41,34.55,7300.0,30.6061,30.7659,30.5528,30.6771,7300.0
2013-07-12 09:40:00,34.55,34.59,34.47,34.5,4300.0,30.6771,30.7126,30.6061,30.6327,4300.0
2013-07-12 09:50:00,34.51,34.56,34.45,34.49,3600.0,30.6416,30.686,30.5883,30.6238,3600.0
2013-07-12 10:00:00,34.49,34.58,34.48,34.55,4000.0,30.6238,30.7037,30.6149,30.6771,4000.0
2013-07-12 10:10:00,34.52,34.54,34.46,34.52,5200.0,30.6505,30.6682,30.5972,30.6505,5200.0
2013-07-12 10:20:00,34.51,34.51,34.5,34.5,800.0,30.6416,30.6416,30.6327,30.6327,800.0
2013-07-12 10:30:00,34.51,34.53,34.46,34.46,6800.0,30.6416,30.6593,30.5972,30.5972,6800.0
2013-07-12 10:40:00,34.47,34.57,34.47,34.52,5700.0,30.6061,30.6948,30.6061,30.6505,5700.0
2013-07-12 10:50:00,34.53,34.54,34.51,34.54,1600.0,30.6593,30.6682,30.6416,30.6682,1600.0
2013-07-12 11:00:00,34.55,34.56,34.51,34.55,6300.0,30.6771,30.686,30.6416,30.6771,6300.0
2013-07-12 11:10:00,34.57,34.6,34.55,34.6,5900.0,30.6948,30.7215,30.6771,30.7215,5900.0
2013-07-12 11:20:00,34.6,34.61,34.56,34.57,4100.0,30.7215,30.7304,30.686,30.6948,4100.0
2013-07-12 11:30:00,34.56,34.65,34.56,34.64,5900.0,30.686,30.7659,30.686,30.757,5900.0
2013-07-12 11:40:00,34.64,34.7,34.64,34.7,2800.0,30.757,30.8103,30.757,30.8103,2800.0
2013-07-12 11:50:00,34.66,34.66,34.59,34.62,4400.0,30.7748,30.7748,30.7126,30.7392,4400.0
2013-07-12 12:00:00,34.62,34.67,34.62,34.67,1700.0,30.7392,30.7836,30.7392,30.7836,1700.0
2013-07-12 12:10:00,34.67,34.7,34.67,34.7,3500.0,30.7836,30.8103,30.7836,30.8103,3500.0
2013-07-12 12:20:00,34.7,34.75,34.69,34.69,3000.0,30.8103,30.8547,30.8014,30.8014,3000.0
2013-07-12 12:30:00,34.68,34.7,34.61,34.61,4800.0,30.7925,30.8103,30.7304,30.7304,4800.0
2013-07-12 12:40:00,34.62,34.63,34.59,34.6,3500.0,30.7392,30.7481,30.7126,30.7215,3500.0
2013-07-12 12:50:00,34.61,34.61,34.59,34.61,1900.0,30.7304,30.7304,30.7126,30.7304,1900.0
2013-07-12 13:00:00,34.61,34.61,34.5,34.5,5700.0,30.7304,30.7304,30.6327,30.6327,5700.0
2013-07-12 13:10:00,34.53,34.55,34.53,34.55,1200.0,30.6593,30.6771,30.6593,30.6771,1200.0
2013-07-12 13:20:00,34.56,34.63,34.56,34.59,2500.0,30.686,30.7481,30.686,30.7126,2500.0
2013-07-12 13:30:00,34.59,34.6,34.56,34.56,2400.0,30.7126,30.7215,30.686,30.686,2400.0
2013-07-12 13:40:00,34.55,34.58,34.55,34.57,1600.0,30.6771,30.7037,30.6771,30.6948,1600.0
2013-07-12 13:50:00,34.57,34.59,34.57,34.59,2000.0,30.6948,30.7126,30.6948,30.7126,2000.0
2013-07-12 14:00:00,34.59,34.6,34.55,34.56,6000.0,30.7126,30.7215,30.6771,30.686,6000.0
2013-07-12 14:10:00,34.57,34.57,34.5,34.56,14500.0,30.6948,30.6948,30.6327,30.686,14500.0
2013-07-12 14:20:00,34.56,34.58,34.53,34.55,3700.0,30.686,30.7037,30.6593,30.6771,3700.0
2013-07-12 14:30:00,34.59,34.59,34.55,34.55,3200.0,30.7126,30.7126,30.6771,30.6771,3200.0
2013-07-12 14:40:00,34.55,34.59,34.54,34.59,2300.0,30.6771,30.7126,30.6682,30.7126,2300.0
2013-07-12 14:50:00,34.59,34.59,34.53,34.55,4000.0,30.7126,30.7126,30.6593,30.6771,4000.0
2013-07-12 15:00:00,34.54,34.56,34.54,34.55,3600.0,30.6682,30.686,30.6682,30.6771,3600.0
2013-07-12 15:10:00,34.54,34.58,34.51,34.58,10200.0,30.6682,30.7037,30.6416,30.7037,10200.0
2013-07-12 15:20:00,34.59,34.6,34.52,34.55,19100.0,30.7126,30.7215,30.6505,30.6771,19100.0
2013-07-12 15:30:00,34.55,34.57,34.54,34.54,10200.0,30.6771,30.6948,30.6682,30.6682,10200.0
2013-07-12 15:40:00,34.54,34.57,34.51,34.51,17000.0,30.6682,30.6948,30.6416,30.6416,17000.0
2013-07-12 15:50:00,34.54,34.58,34.49,34.56,18700.0,30.6682,30.7037,30.6238,30.686,18700.0
2013-07-15 09:30:00,34.57,34.78,34.49,34.75,4000.0,30.6948,30.8813,30.6238,30.8547,4000.0
2013-07-15 09:40:00,34.68,34.81,34.64,34.65,3400.0,30.7925,30.9079,30.757,30.7659,3400.0
2013-07-15 09:50:00,34.64,34.68,34.61,34.64,2500.0,30.757,30.7925,30.7304,30.757,2500.0
2013-07-15 10:00:00,34.67,34.67,34.51,34.59,4800.0,30.7836,30.7836,30.6416,30.7126,4800.0
2013-07-15 10:10:00,34.59,34.64,34.58,34.61,2500.0,30.7126,30.757,30.7037,30.7304,2500.0
2013-07-15 10:20:00,34.61,34.61,34.48,34.5,3700.0,30.7304,30.7304,30.6149,30.6327,3700.0
2013-07-15 10:30:00,34.54,34.57,34.5,34.57,1100.0,30.6682,30.6948,30.6327,30.6948,1100.0
2013-07-15 10:40:00,34.6,34.6,34.56,34.59,1700.0,30.7215,30.7215,30.686,30.7126,1700.0
2013-07-15 10:50:00,34.62,34.62,34.57,34.59,3000.0,30.7392,30.7392,30.6948,30.7126,3000.0
2013-07-15 11:00:00,34.58,34.61,34.57,34.61,2300.0,30.7037,30.7304,30.6948,30.7304,2300.0
2013-07-15 11:10:00,34.6,34.63,34.6,34.63,2700.0,30.7215,30.7481,30.7215,30.7481,2700.0
2013-07-15 11:20:00,34.64,34.65,34.57,34.57,7700.0,30.757,30.7659,30.6948,30.6948,7700.0
2013-07-15 11:30:00,34.59,34.63,34.59,34.59,9600.0,30.7126,30.7481,30.7126,30.7126,9600.0
2013-07-15 11:40:00,34.6,34.61,34.59,34.6,2900.0,30.7215,30.7304,30.7126,30.7215,2900.0
2013-07-15 11:50:00,34.59,34.62,34.57,34.62,9100.0,30.7126,30.7392,30.6948,30.7392,9100.0
2013-07-15 12:00:00,34.62,34.7,34.62,34.7,2400.0,30.7392,30.8103,30.7392,30.8103,2400.0
2013-07-15 12:10:00,34.7,34.72,34.63,34.63,10000.0,30.8103,30.828,30.7481,30.7481,10000.0
2013-07-15 12:20:00,34.63,34.66,34.62,34.63,5100.0,30.7481,30.7748,30.7392,30.7481,5100.0
2013-07-15 12:30:00,34.63,34.65,34.61,34.63,11900.0,30.7481,30.7659,30.7304,30.7481,11900.0
2013-07-15 12:40:00,34.62,34.64,34.62,34.62,6500.0,30.7392,30.757,30.7392,30.7392,6500.0
2013-07-15 12:50:00,34.63,34.63,34.62,34.62,1300.0,30.7481,30.7481,30.7392,30.7392,1300.0
2013-07-15 13:00:00,34.62,34.64,34.61,34.62,5000.0,30.7392,30.757,30.7304,30.7392,5000.0
2013-07-15 13:10:00,34.62,34.64,34.6,34.62,6400.0,30.7392,30.757,30.7215,30.7392,6400.0
2013-07-15 13:20:00,34.65,34.65,34.58,34.62,20800.0,30.7659,30.7659,30.7037,30.7392,20800.0
2013-07-15 13:30:00,34.6,34.64,34.6,34.6,13900.0,30.7215,30.757,30.7215,30.7215,13900.0
2013-07-15 13:40:00,34.61,34.62,34.58,34.6,5100.0,30.7304,30.7392,30.7037,30.7215,5100.0
2013-07-15 13:50:00,34.6,34.64,34.59,34.61,9700.0,30.7215,30.757,30.7126,30.7304,9700.0
2013-07-15 14:00:00,34.61,34.64,34.58,34.6,21000.0,30.7304,30.757,30.7037,30.7215,21000.0
2013-07-15 14:10:00,34.62,34.63,34.6,34.62,5500.0,30.7392,30.7481,30.7215,30.7392,5500.0
2013-07-15 14:20:00,34.63,34.64,34.6,34.62,14500.0,30.7481,30.757,30.7215,30.7392,14500.0
2013-07-15 14:30:00,34.63,34.64,34.6,34.63,5200.0,30.7481,30.757,30.7215,30.7481,5200.0
2013-07-15 14:40:00,34.66,34.66,34.62,34.64,7100.0,30.7748,30.7748,30.7392,30.757,7100.0
2013-07-15 14:50:00,34.63,34.66,34.61,34.66,2800.0,30.7481,30.7748,30.7304,30.7748,2800.0
2013-07-15 15:00:00,34.67,34.73,34.67,34.72,4600.0,30.7836,30.8369,30.7836,30.828,4600.0
2013-07-15 15:10:00,34.72,34.72,34.67,34.68,8200.0,30.828,30.828,30.7836,30.7925,8200.0
2013-07-15 15:20:00,34.68,34.71,34.63,34.64,11500.0,30.7925,30.8192,30.7481,30.757,11500.0
2013-07-15 15:30:00,34.63,34.66,34.62,34.64,8900.0,30.7481,30.7748,30.7392,30.757,8900.0
2013-07-15 15:40:00,34.63,34.67,34.61,34.66,9200.0,30.7481,30.7836,30.7304,30.7748,9200.0
2013-07-15 15:50:00,34.67,34.68,34.6,34.67,34000.0,30.7836,30.7925,30.7215,30.7836,34000.0
2013-07-16 09:30:00,34.68,34.68,34.64,34.64,3300.0,30.7925,30.7925,30.757,30.757,3300.0
2013-07-16 09:40:00,34.61,34.67,34.51,34.52,2600.0,30.7304,30.7836,30.6416,30.6505,2600.0
2013-07-16 09:50:00,34.5,34.61,34.5,34.59,6500.0,30.6327,30.7304,30.6327,30.7126,6500.0
2013-07-16 10:00:00,34.57,34.61,34.45,34.47,2200.0,30.6948,30.7304,30.5883,30.6061,2200.0
2013-07-16 10:10:00,34.47,34.49,34.45,34.45,1800.0,30.6061,30.6238,30.5883,30.5883,1800.0
2013-07-16 10:20:00,34.45,34.55,34.45,34.55,1500.0,30.5883,30.6771,30.5883,30.6771,1500.0
2013-07-16 10:30:00,34.53,34.54,34.4,34.44,8700.0,30.6593,30.6682,30.5439,30.5794,8700.0
2013-07-16 10:40:00,34.49,34.53,34.46,34.47,1300.0,30.6238,30.6593,30.5972,30.6061,1300.0
2013-07-16 10:50:00,34.5,34.57,34.48,34.5,9800.0,30.6327,30.6948,30.6149,30.6327,9800.0
2013-07-16 11:00:00,34.51,34.52,34.48,34.48,2300.0,30.6416,30.6505,30.6149,30.6149,2300.0
2013-07-16 11:10:00,34.5,34.52,34.48,34.48,1000.0,30.6327,30.6505,30.6149,30.6149,1000.0
2013-07-16 11:20:00,34.5,34.52,34.47,34.5,4700.0,30.6327,30.6505,30.6061,30.6327,4700.0
2013-07-16 11:30:00,34.5,34.5,34.43,34.43,6600.0,30.6327,30.6327,30.5705,30.5705,6600.0
2013-07-16 11:40:00,34.44,34.49,34.41,34.47,18000.0,30.5794,30.6238,30.5528,30.6061,18000.0
2013-07-16 11:50:00,34.46,34.52,34.45,34.52,5500.0,30.5972,30.6505,30.5883,30.6505,5500.0
2013-07-16 12:00:00,34.53,34.55,34.48,34.5,32400.0,30.6593,30.6771,30.6149,30.6327,32400.0
2013-07-16 12:10:00,34.48,34.5,34.42,34.42,7000.0,30.6149,30.6327,30.5617,30.5617,7000.0
2013-07-16 12:20:00,34.45,34.5,34.41,34.41,16100.0,30.5883,30.6327,30.5528,30.5528,16100.0
2013-07-16 12:30:00,34.43,34.47,34.39,34.41,16800.0,30.5705,30.6061,30.535,30.5528,16800.0
2013-07-16 12:40:00,34.41,34.42,34.37,34.41,4100.0,30.5528,30.5617,30.5173,30.5528,4100.0
2013-07-16 12:50:00,34.42,34.43,34.4,34.42,2200.0,30.5617,30.5705,30.5439,30.5617,2200.0
2013-07-16 13:00:00,34.42,34.46,34.4,34.42,14000.0,30.5617,30.5972,30.5439,30.5617,14000.0
2013-07-16 13:10:00,34.4,34.43,34.38,34.43,2200.0,30.5439,30.5705,30.5261,30.5705,2200.0
2013-07-16 13:20:00,34.43,34.47,34.39,34.4,27000.0,30.5705,30.6061,30.535,30.5439,27000.0
2013-07-16 13:30:00,34.41,34.48,34.41,34.44,1500.0,30.5528,30.6149,30.5528,30.5794,1500.0
2013-07-16 13:40:00,34.44,34.5,34.44,34.45,7000.0,30.5794,30.6327,30.5794,30.5883,7000.0
2013-07-16 13:50:00,34.45,34.46,34.43,34.43,3700.0,30.5883,30.5972,30.5705,30.5705,3700.0
2013-07-16 14:00:00,34.46,34.48,34.43,34.47,10300.0,30.5972,30.6149,30.5705,30.6061,10300.0
2013-07-16 14:10:00,34.44,34.51,34.42,34.5,10200.0,30.5794,30.6416,30.5617,30.6327,10200.0
2013-07-16 14:20:00,34.47,34.48,34.43,34.46,7500.0,30.6061,30.6149,30.5705,30.5972,7500.0
2013-07-16 14:30:00,34.47,34.48,34.43,34.46,10700.0,30.6061,30.6149,30.5705,30.5972,10700.0
2013-07-16 14:40:00,34.46,34.5,34.45,34.5,15300.0,30.5972,30.6327,30.5883,30.6327,15300.0
2013-07-16 14:50:00,34.51,34.57,34.5,34.55,4400.0,30.6416,30.6948,30.6327,30.6771,4400.0
2013-07-16 15:00:00,34.55,34.57,34.49,34.49,7000.0,30.6771,30.6948,30.6238,30.6238,7000.0
2013-07-16 15:10:00,34.49,34.52,34.43,34.45,38900.0,30.6238,30.6505,30.5705,30.5883,38900.0
2013-07-16 15:20:00,34.45,34.47,34.43,34.46,3500.0,30.5883,30.6061,30.5705,30.5972,3500.0
2013-07-16 15:30:00,34.46,34.49,34.43,34.47,41700.0,30.5972,30.6238,30.5705,30.6061,41700.0
2013-07-16 15:40:00,34.47,34.55,34.43,34.51,24500.0,30.6061,30.6771,30.5705,30.6416,24500.0
2013-07-16 15:50:00,34.52,34.52,34.4,34.42,36200.0,30.6505,30.6505,30.5439,30.5617,36200.0
2013-07-17 09:30:00,34.53,34.69,34.5,34.68,4800.0,30.6593,30.8014,30.6327,30.7925,4800.0
2013-07-17 09:40:00,34.69,34.77,34.61,34.61,3900.0,30.8014,30.8724,30.7304,30.7304,3900.0
2013-07-17 09:50:00,34.58,34.59,34.52,34.52,6400.0,30.7037,30.7126,30.6505,30.6505,6400.0
2013-07-17 10:00:00,34.58,34.66,34.58,34.61,2300.0,30.7037,30.7748,30.7037,30.7304,2300.0
2013-07-17 10:10:00,34.63,34.71,34.59,34.63,8600.0,30.7481,30.8192,30.7126,30.7481,8600.0
2013-07-17 10:20:00,34.64,34.69,34.59,34.65,35600.0,30.757,30.8014,30.7126,30.7659,35600.0
2013-07-17 10:30:00,34.67,34.75,34.64,34.75,5800.0,30.7836,30.8547,30.757,30.8547,5800.0
2013-07-17 10:40:00,34.71,34.72,34.61,34.63,2400.0,30.8192,30.828,30.7304,30.7481,2400.0
2013-07-17 10:50:00,34.61,34.7,34.61,34.67,3600.0,30.7304,30.8103,30.7304,30.7836,3600.0
2013-07-17 11:00:00,34.69,34.71,34.63,34.7,12300.0,30.8014,30.8192,30.7481,30.8103,12300.0
2013-07-17 11:10:00,34.72,34.72,34.63,34.63,21200.0,30.828,30.828,30.7481,30.7481,21200.0
2013-07-17 11:20:00,34.67,34.67,34.57,34.59,2600.0,30.7836,30.7836,30.6948,30.7126,2600.0
2013-07-17 11:30:00,34.59,34.61,34.56,34.56,1800.0,30.7126,30.7304,30.686,30.686,1800.0
2013-07-17 11:40:00,34.56,34.62,34.55,34.61,2200.0,30.686,30.7392,30.6771,30.7304,2200.0
2013-07-17 11:50:00,34.58,34.61,34.54,34.56,11700.0,30.7037,30.7304,30.6682,30.686,11700.0
2013-07-17 12:00:00,34.58,34.66,34.58,34.63,6600.0,30.7037,30.7748,30.7037,30.7481,6600.0
2013-07-17 12:10:00,34.64,34.69,34.6,34.64,9600.0,30.757,30.8014,30.7215,30.757,9600.0
2013-07-17 12:20:00,34.66,34.66,34.64,34.66,1600.0,30.7748,30.7748,30.757,30.7748,1600.0
2013-07-17 12:30:00,34.67,34.67,34.64,34.64,2300.0,30.7836,30.7836,30.757,30.757,2300.0
2013-07-17 12:40:00,34.64,34.67,34.64,34.66,3600.0,30.757,30.7836,30.757,30.7748,3600.0
2013-07-17 12:50:00,34.67,34.67,34.62,34.65,10200.0,30.7836,30.7836,30.7392,30.7659,10200.0
2013-07-17 13:00:00,34.65,34.66,34.62,34.62,8200.0,30.7659,30.7748,30.7392,30.7392,8200.0
2013-07-17 13:10:00,34.62,34.65,34.62,34.65,1200.0,30.7392,30.7659,30.7392,30.7659,1200.0
2013-07-17 13:20:00,34.66,34.67,34.65,34.66,2300.0,30.7748,30.7836,30.7659,30.7748,2300.0
2013-07-17 13:30:00,34.66,34.66,34.62,34.62,8900.0,30.7748,30.7748,30.7392,30.7392,8900.0
2013-07-17 13:40:00,34.61,34.65,34.61,34.65,1700.0,30.7304,30.7659,30.7304,30.7659,1700.0
2013-07-17 13:50:00,34.64,34.68,34.64,34.67,2900.0,30.757,30.7925,30.757,30.7836,2900.0
2013-07-17 14:00:00,34.69,34.69,34.63,34.65,9400.0,30.8014,30.8014,30.7481,30.7659,9400.0
2013-07-17 14:10:00,34.67,34.68,34.63,34.65,11500.0,30.7836,30.7925,30.7481,30.7659,11500.0
2013-07-17 14:20:00,34.64,34.73,34.64,34.73,3300.0,30.757,30.8369,30.757,30.8369,3300.0
2013-07-17 14:30:00,34.7,34.75,34.68,34.71,7800.0,30.8103,30.8547,30.7925,30.8192,7800.0
2013-07-17 14:40:00,34.71,34.71,34.56,34.56,5900.0,30.8192,30.8192,30.686,30.686,5900.0
2013-07-17 14:50:00,34.57,34.62,34.56,34.58,6700.0,30.6948,30.7392,30.686,30.7037,6700.0
2013-07-17 15:00:00,34.57,34.6,34.55,34.55,27800.0,30.6948,30.7215,30.6771,30.6771,27800.0
2013-07-17 15:10:00,34.55,34.57,34.42,34.44,11000.0,30.6771,30.6948,30.5617,30.5794,11000.0
2013-07-17 15:20:00,34.46,34.5,34.44,34.49,10400.0,30.5972,30.6327,30.5794,30.6238,10400.0
2013-07-17 15:30:00,34.5,34.51,34.44,34.48,11800.0,30.6327,30.6416,30.5794,30.6149,11800.0
2013-07-17 15:40:00,34.48,34.54,34.46,34.47,27800.0,30.6149,30.6682,30.5972,30.6061,27800.0
2013-07-17 15:50:00,34.48,34.52,34.45,34.48,39100.0,30.6149,30.6505,30.5883,30.6149,39100.0
2013-07-18 09:30:00,34.54,34.97,34.54,34.9,14200.0,30.6682,31.05,30.6682,30.9879,14200.0
2013-07-18 09:40:00,34.9,34.96,34.86,34.96,13700.0,30.9879,31.0411,30.9523,31.0411,13700.0
2013-07-18 09:50:00,34.94,35.05,34.91,34.96,14800.0,31.0234,31.121,30.9967,31.0411,14800.0
2013-07-18 10:00:00,34.92,35.03,34.86,34.94,14500.0,31.0056,31.1033,30.9523,31.0234,14500.0
2013-07-18 10:10:00,34.94,35.03,34.94,34.98,11800.0,31.0234,31.1033,31.0234,31.0589,11800.0
2013-07-18 10:20:00,34.99,35.0,34.96,34.98,11000.0,31.0678,31.0766,31.0411,31.0589,11000.0
2013-07-18 10:30:00,34.99,35.0,34.94,34.94,5100.0,31.0678,31.0766,31.0234,31.0234,5100.0
2013-07-18 10:40:00,34.94,34.94,34.9,34.91,3500.0,31.0234,31.0234,30.9879,30.9967,3500.0
2013-07-18 10:50:00,34.91,34.91,34.9,34.91,1900.0,30.9967,30.9967,30.9879,30.9967,1900.0
2013-07-18 11:00:00,34.91,34.91,34.84,34.84,3800.0,30.9967,30.9967,30.9346,30.9346,3800.0
2013-07-18 11:10:00,34.87,34.89,34.83,34.86,27000.0,30.9612,30.979,30.9257,30.9523,27000.0
2013-07-18 11:20:00,34.84,34.86,34.8,34.8,11900.0,30.9346,30.9523,30.8991,30.8991,11900.0
2013-07-18 11:30:00,34.8,34.88,34.78,34.79,34000.0,30.8991,30.9701,30.8813,30.8902,34000.0
2013-07-18 11:40:00,34.77,34.8,34.75,34.75,3900.0,30.8724,30.8991,30.8547,30.8547,3900.0
2013-07-18 11:50:00,34.76,34.76,34.66,34.66,5200.0,30.8635,30.8635,30.7748,30.7748,5200.0
2013-07-18 12:00:00,34.67,34.82,34.67,34.8,3200.0,30.7836,30.9168,30.7836,30.8991,3200.0
2013-07-18 12:10:00,34.8,34.8,34.73,34.74,7600.0,30.8991,30.8991,30.8369,30.8458,7600.0
2013-07-18 12:20:00,34.75,34.78,34.74,34.76,2800.0,30.8547,30.8813,30.8458,30.8635,2800.0
2013-07-18 12:30:00,34.77,34.78,34.75,34.75,1900.0,30.8724,30.8813,30.8547,30.8547,1900.0
2013-07-18 12:40:00,34.77,34.83,34.75,34.82,2300.0,30.8724,30.9257,30.8547,30.9168,2300.0
2013-07-18 12:50:00,34.8,34.82,34.79,34.79,2200.0,30.8991,30.9168,30.8902,30.8902,2200.0
2013-07-18 13:00:00,34.8,34.82,34.79,34.79,4100.0,30.8991,30.9168,30.8902,30.8902,4100.0
2013-07-18 13:10:00,34.79,34.79,34.73,34.74,3300.0,30.8902,30.8902,30.8369,30.8458,3300.0
2013-07-18 13:20:00,34.71,34.74,34.71,34.73,1800.0,30.8192,30.8458,30.8192,30.8369,1800.0
2013-07-18 13:30:00,34.73,34.8,34.73,34.79,2100.0,30.8369,30.8991,30.8369,30.8902,2100.0
2013-07-18 13:40:00,34.77,34.79,34.71,34.71,5700.0,30.8724,30.8902,30.8192,30.8192,5700.0
2013-07-18 13:50:00,34.74,34.74,34.61,34.62,9100.0,30.8458,30.8458,30.7304,30.7392,9100.0
2013-07-18 14:00:00,34.64,34.73,34.6,34.73,7700.0,30.757,30.8369,30.7215,30.8369,7700.0
2013-07-18 14:10:00,34.74,34.81,34.74,34.76,4900.0,30.8458,30.9079,30.8458,30.8635,4900.0
2013-07-18 14:20:00,34.75,34.78,34.75,34.76,5600.0,30.8547,30.8813,30.8547,30.8635,5600.0
2013-07-18 14:30:00,34.75,34.77,34.74,34.76,3400.0,30.8547,30.8724,30.8458,30.8635,3400.0
2013-07-18 14:40:00,34.75,34.76,34.74,34.75,4300.0,30.8547,30.8635,30.8458,30.8547,4300.0
2013-07-18 14:50:00,34.75,34.76,34.66,34.66,8700.0,30.8547,30.8635,30.7748,30.7748,8700.0
2013-07-18 15:00:00,34.65,34.74,34.65,34.69,21700.0,30.7659,30.8458,30.7659,30.8014,21700.0
2013-07-18 15:10:00,34.67,34.7,34.61,34.65,15200.0,30.7836,30.8103,30.7304,30.7659,15200.0
2013-07-18 15:20:00,34.64,34.66,34.62,34.65,10100.0,30.757,30.7748,30.7392,30.7659,10100.0
2013-07-18 15:30:00,34.65,34.68,34.64,34.65,10100.0,30.7659,30.7925,30.757,30.7659,10100.0
2013-07-18 15:40:00,34.64,34.65,34.59,34.65,27500.0,30.757,30.7659,30.7126,30.7659,27500.0
2013-07-18 15:50:00,34.65,34.74,34.65,34.7,65000.0,30.7659,30.8458,30.7659,30.8103,65000.0
2013-07-19 09:30:00,34.7,34.8,34.65,34.65,3900.0,30.8103,30.8991,30.7659,30.7659,3900.0
2013-07-19 09:40:00,34.64,34.81,34.64,34.78,3000.0,30.757,30.9079,30.757,30.8813,3000.0
2013-07-19 09:50:00,34.79,34.84,34.79,34.84,600.0,30.8902,30.9346,30.8902,30.9346,600.0
2013-07-19 10:00:00,34.84,34.87,34.77,34.8,34900.0,30.9346,30.9612,30.8724,30.8991,34900.0
2013-07-19 10:10:00,34.81,34.84,34.57,34.57,73400.0,30.9079,30.9346,30.6948,30.6948,73400.0
2013-07-19 10:20:00,34.64,34.69,34.6,34.69,1000.0,30.757,30.8014,30.7215,30.8014,1000.0
2013-07-19 10:30:00,34.7,34.77,34.7,34.73,2700.0,30.8103,30.8724,30.8103,30.8369,2700.0
2013-07-19 10:40:00,34.76,34.76,34.68,34.68,2800.0,30.8635,30.8635,30.7925,30.7925,2800.0
2013-07-19 10:50:00,34.7,34.81,34.7,34.81,1400.0,30.8103,30.9079,30.8103,30.9079,1400.0
2013-07-19 11:00:00,34.82,34.86,34.75,34.75,3200.0,30.9168,30.9523,30.8547,30.8547,3200.0
2013-07-19 11:10:00,34.8,34.81,34.8,34.81,1400.0,30.8991,30.9079,30.8991,30.9079,1400.0
2013-07-19 11:20:00,34.79,34.86,34.79,34.84,2100.0,30.8902,30.9523,30.8902,30.9346,2100.0
2013-07-19 11:30:00,34.84,34.86,34.75,34.75,4100.0,30.9346,30.9523,30.8547,30.8547,4100.0
2013-07-19 11:40:00,34.72,34.76,34.72,34.76,300.0,30.828,30.8635,30.828,30.8635,300.0
2013-07-19 11:50:00,34.75,34.75,34.7,34.73,1400.0,30.8547,30.8547,30.8103,30.8369,1400.0
2013-07-19 12:00:00,34.75,34.78,34.75,34.75,2900.0,30.8547,30.8813,30.8547,30.8547,2900.0
2013-07-19 12:10:00,34.78,34.8,34.77,34.8,2000.0,30.8813,30.8991,30.8724,30.8991,2000.0
2013-07-19 12:20:00,34.8,34.8,34.78,34.79,2300.0,30.8991,30.8991,30.8813,30.8902,2300.0
2013-07-19 12:30:00,34.72,34.76,34.71,34.73,900.0,30.828,30.8635,30.8192,30.8369,900.0
2013-07-19 12:40:00,34.73,34.79,34.71,34.74,19800.0,30.8369,30.8902,30.8192,30.8458,19800.0
2013-07-19 12:50:00,34.73,34.75,34.71,34.74,3000.0,30.8369,30.8547,30.8192,30.8458,3000.0
2013-07-19 13:00:00,34.74,34.77,34.72,34.73,1300.0,30.8458,30.8724,30.828,30.8369,1300.0
2013-07-19 13:10:00,34.74,34.78,34.73,34.78,2600.0,30.8458,30.8813,30.8369,30.8813,2600.0
2013-07-19 13:20:00,34.78,34.82,34.76,34.82,10100.0,30.8813,30.9168,30.8635,30.9168,10100.0
2013-07-19 13:30:00,34.8,34.86,34.74,34.76,8900.0,30.8991,30.9523,30.8458,30.8635,8900.0
2013-07-19 13:40:00,34.8,34.84,34.68,34.84,10200.0,30.8991,30.9346,30.7925,30.9346,10200.0
2013-07-19 13:50:00,34.84,34.93,34.84,34.89,11200.0,30.9346,31.0145,30.9346,30.979,11200.0
2013-07-19 14:00:00,34.9,34.98,34.76,34.84,21100.0,30.9879,31.0589,30.8635,30.9346,21100.0
2013-07-19 14:10:00,34.87,34.92,34.86,34.89,9000.0,30.9612,31.0056,30.9523,30.979,9000.0
2013-07-19 14:20:00,34.89,34.91,34.8,34.9,23800.0,30.979,30.9967,30.8991,30.9879,23800.0
2013-07-19 14:30:00,34.9,34.92,34.82,34.89,24800.0,30.9879,31.0056,30.9168,30.979,24800.0
2013-07-19 14:40:00,34.89,34.93,34.88,34.93,7300.0,30.979,31.0145,30.9701,31.0145,7300.0
2013-07-19 14:50:00,34.92,34.96,34.91,34.96,6200.0,31.0056,31.0411,30.9967,31.0411,6200.0
2013-07-19 15:00:00,34.97,35.0,34.86,34.89,29600.0,31.05,31.0766,30.9523,30.979,29600.0
2013-07-19 15:10:00,34.91,34.96,34.88,34.95,3800.0,30.9967,31.0411,30.9701,31.0322,3800.0
2013-07-19 15:20:00,34.94,34.96,34.86,34.87,9800.0,31.0234,31.0411,30.9523,30.9612,9800.0
2013-07-19 15:30:00,34.86,34.93,34.86,34.92,7200.0,30.9523,31.0145,30.9523,31.0056,7200.0
2013-07-19 15:40:00,34.93,34.96,34.92,34.94,9600.0,31.0145,31.0411,31.0056,31.0234,9600.0
2013-07-19 15:50:00,34.94,34.94,34.84,34.93,28500.0,31.0234,31.0234,30.9346,31.0145,28500.0
2013-07-22 09:30:00,35.0,35.2,35.0,35.2,3500.0,31.0766,31.2542,31.0766,31.2542,3500.0
2013-07-22 09:40:00,35.26,35.29,35.02,35.04,6000.0,31.3075,31.3341,31.0944,31.1122,6000.0
2013-07-22 09:50:00,35.09,35.29,35.09,35.2,14300.0,31.1566,31.3341,31.1566,31.2542,14300.0
2013-07-22 10:00:00,35.22,35.25,35.15,35.21,6600.0,31.272,31.2986,31.2098,31.2631,6600.0
2013-07-22 10:10:00,35.22,35.3,35.2,35.27,2600.0,31.272,31.343,31.2542,31.3164,2600.0
2013-07-22 10:20:00,35.2,35.2,35.09,35.09,2600.0,31.2542,31.2542,31.1566,31.1566,2600.0
2013-07-22 10:30:00,35.07,35.12,35.07,35.12,900.0,31.1388,31.1832,31.1388,31.1832,900.0
2013-07-22 10:40:00,35.13,35.26,35.13,35.25,2900.0,31.1921,31.3075,31.1921,31.2986,2900.0
2013-07-22 10:50:00,35.26,35.28,35.26,35.28,3300.0,31.3075,31.3253,31.3075,31.3253,3300.0
2013-07-22 11:00:00,35.29,35.29,35.26,35.27,13100.0,31.3341,31.3341,31.3075,31.3164,13100.0
2013-07-22 11:10:00,35.28,35.33,35.28,35.3,1200.0,31.3253,31.3697,31.3253,31.343,1200.0
2013-07-22 11:20:00,35.31,35.34,35.29,35.34,3900.0,31.3519,31.3785,31.3341,31.3785,3900.0
2013-07-22 11:30:00,35.37,35.37,35.34,35.37,2200.0,31.4052,31.4052,31.3785,31.4052,2200.0
2013-07-22 11:40:00,35.37,35.39,35.37,35.38,2700.0,31.4052,31.4229,31.4052,31.414,2700.0
2013-07-22 11:50:00,35.37,35.38,35.28,35.29,2500.0,31.4052,31.414,31.3253,31.3341,2500.0
2013-07-22 12:00:00,35.3,35.31,35.28,35.29,6600.0,31.343,31.3519,31.3253,31.3341,6600.0
2013-07-22 12:10:00,35.29,35.31,35.29,35.3,3300.0,31.3341,31.3519,31.3341,31.343,3300.0
2013-07-22 12:20:00,35.31,35.31,35.25,35.25,7100.0,31.3519,31.3519,31.2986,31.2986,7100.0
2013-07-22 12:30:00,35.25,35.33,35.25,35.3,7700.0,31.2986,31.3697,31.2986,31.343,7700.0
2013-07-22 12:40:00,35.29,35.31,35.29,35.3,1400.0,31.3341,31.3519,31.3341,31.343,1400.0
2013-07-22 12:50:00,35.3,35.34,35.3,35.34,1900.0,31.343,31.3785,31.343,31.3785,1900.0
2013-07-22 13:00:00,35.35,35.37,35.31,35.31,6100.0,31.3874,31.4052,31.3519,31.3519,6100.0
2013-07-22 13:10:00,35.3,35.3,35.28,35.28,2800.0,31.343,31.343,31.3253,31.3253,2800.0
2013-07-22 13:20:00,35.28,35.29,35.24,35.25,3000.0,31.3253,31.3341,31.2897,31.2986,3000.0
2013-07-22 13:30:00,35.24,35.27,35.24,35.27,1500.0,31.2897,31.3164,31.2897,31.3164,1500.0
2013-07-22 13:40:00,35.27,35.27,35.25,35.26,3000.0,31.3164,31.3164,31.2986,31.3075,3000.0
2013-07-22 13:50:00,35.26,35.26,35.23,35.25,7500.0,31.3075,31.3075,31.2809,31.2986,7500.0
2013-07-22 14:00:00,35.25,35.28,35.25,35.25,5300.0,31.2986,31.3253,31.2986,31.2986,5300.0
2013-07-22 14:10:00,35.28,35.31,35.28,35.3,6600.0,31.3253,31.3519,31.3253,31.343,6600.0
2013-07-22 14:20:00,35.3,35.31,35.29,35.31,1200.0,31.343,31.3519,31.3341,31.3519,1200.0
2013-07-22 14:30:00,35.31,35.32,35.28,35.32,4400.0,31.3519,31.3608,31.3253,31.3608,4400.0
2013-07-22 14:40:00,35.34,35.4,35.34,35.39,35200.0,31.3785,31.4318,31.3785,31.4229,35200.0
2013-07-22 14:50:00,35.4,35.42,35.38,35.42,3300.0,31.4318,31.4496,31.414,31.4496,3300.0
2013-07-22 15:00:00,35.41,35.41,35.34,35.35,6500.0,31.4407,31.4407,31.3785,31.3874,6500.0
2013-07-22 15:10:00,35.36,35.38,35.36,35.37,3300.0,31.3963,31.414,31.3963,31.4052,3300.0
2013-07-22 15:20:00,35.37,35.39,35.37,35.39,5000.0,31.4052,31.4229,31.4052,31.4229,5000.0
2013-07-22 15:30:00,35.4,35.41,35.37,35.37,6800.0,31.4318,31.4407,31.4052,31.4052,6800.0
2013-07-22 15:40:00,35.38,35.4,35.37,35.37,14100.0,31.414,31.4318,31.4052,31.4052,14100.0
2013-07-22 15:50:00,35.37,35.38,35.33,35.35,40200.0,31.4052,31.414,31.3697,31.3874,40200.0
2013-07-23 09:30:00,35.4,35.78,35.4,35.57,50100.0,31.4318,31.7692,31.4318,31.5828,50100.0
2013-07-23 09:40:00,35.6,35.61,35.5,35.58,17400.0,31.6094,31.6183,31.5206,31.5916,17400.0
2013-07-23 09:50:00,35.58,35.58,35.35,35.37,12900.0,31.5916,31.5916,31.3874,31.4052,12900.0
2013-07-23 10:00:00,35.36,35.37,35.25,35.29,8300.0,31.3963,31.4052,31.2986,31.3341,8300.0
2013-07-23 10:10:00,35.27,35.33,35.19,35.21,16700.0,31.3164,31.3697,31.2453,31.2631,16700.0
2013-07-23 10:20:00,35.2,35.2,35.07,35.09,9700.0,31.2542,31.2542,31.1388,31.1566,9700.0
2013-07-23 10:30:00,35.11,35.14,35.1,35.11,6700.0,31.1743,31.201,31.1654,31.1743,6700.0
2013-07-23 10:40:00,35.14,35.2,35.13,35.14,9600.0,31.201,31.2542,31.1921,31.201,9600.0
2013-07-23 10:50:00,35.14,35.16,35.09,35.16,4700.0,31.201,31.2187,31.1566,31.2187,4700.0
2013-07-23 11:00:00,35.16,35.16,35.09,35.14,10500.0,31.2187,31.2187,31.1566,31.201,10500.0
2013-07-23 11:10:00,35.14,35.22,35.14,35.2,3700.0,31.201,31.272,31.201,31.2542,3700.0
2013-07-23 11:20:00,35.21,35.31,35.21,35.3,9200.0,31.2631,31.3519,31.2631,31.343,9200.0
2013-07-23 11:30:00,35.29,35.29,35.15,35.16,22000.0,31.3341,31.3341,31.2098,31.2187,22000.0
2013-07-23 11:40:00,35.14,35.2,35.07,35.18,17300.0,31.201,31.2542,31.1388,31.2365,17300.0
2013-07-23 11:50:00,35.18,35.2,35.16,35.18,5700.0,31.2365,31.2542,31.2187,31.2365,5700.0
2013-07-23 12:00:00,35.19,35.23,35.18,35.23,2200.0,31.2453,31.2809,31.2365,31.2809,2200.0
2013-07-23 12:10:00,35.25,35.3,35.24,35.26,5500.0,31.2986,31.343,31.2897,31.3075,5500.0
2013-07-23 12:20:00,35.28,35.36,35.25,35.25,7500.0,31.3253,31.3963,31.2986,31.2986,7500.0
2013-07-23 12:30:00,35.27,35.32,35.25,35.32,1000.0,31.3164,31.3608,31.2986,31.3608,1000.0
2013-07-23 12:40:00,35.32,35.38,35.31,35.33,6400.0,31.3608,31.414,31.3519,31.3697,6400.0
2013-07-23 12:50:00,35.35,35.39,35.32,35.37,1800.0,31.3874,31.4229,31.3608,31.4052,1800.0
2013-07-23 13:00:00,35.38,35.42,35.38,35.42,11700.0,31.414,31.4496,31.414,31.4496,11700.0
2013-07-23 13:10:00,35.42,35.42,35.35,35.35,4400.0,31.4496,31.4496,31.3874,31.3874,4400.0
2013-07-23 13:20:00,35.36,35.36,35.32,35.32,3800.0,31.3963,31.3963,31.3608,31.3608,3800.0
2013-07-23 13:30:00,35.32,35.32,35.3,35.3,1100.0,31.3608,31.3608,31.343,31.343,1100.0
2013-07-23 13:40:00,35.31,35.39,35.31,35.37,5700.0,31.3519,31.4229,31.3519,31.4052,5700.0
2013-07-23 13:50:00,35.38,35.44,35.38,35.42,5300.0,31.414,31.4673,31.414,31.4496,5300.0
2013-07-23 14:00:00,35.39,35.45,35.39,35.44,3400.0,31.4229,31.4762,31.4229,31.4673,3400.0
2013-07-23 14:10:00,35.44,35.46,35.39,35.4,7100.0,31.4673,31.4851,31.4229,31.4318,7100.0
2013-07-23 14:20:00,35.4,35.43,35.37,35.4,8000.0,31.4318,31.4584,31.4052,31.4318,8000.0
2013-07-23 14:30:00,35.38,35.39,35.33,35.34,7800.0,31.414,31.4229,31.3697,31.3785,7800.0
2013-07-23 14:40:00,35.34,35.35,35.31,35.34,8700.0,31.3785,31.3874,31.3519,31.3785,8700.0
2013-07-23 14:50:00,35.34,35.38,35.32,35.36,7500.0,31.3785,31.414,31.3608,31.3963,7500.0
2013-07-23 15:00:00,35.37,35.38,35.36,35.37,8000.0,31.4052,31.414,31.3963,31.4052,8000.0
2013-07-23 15:10:00,35.38,35.42,35.36,35.36,12100.0,31.414,31.4496,31.3963,31.3963,12100.0
2013-07-23 15:20:00,35.36,35.39,35.35,35.35,9600.0,31.3963,31.4229,31.3874,31.3874,9600.0
2013-07-23 15:30:00,35.35,35.36,35.31,35.35,12100.0,31.3874,31.3963,31.3519,31.3874,12100.0
2013-07-23 15:40:00,35.34,35.35,35.27,35.28,17200.0,31.3785,31.3874,31.3164,31.3253,17200.0
2013-07-23 15:50:00,35.28,35.34,35.22,35.25,63000.0,31.3253,31.3785,31.272,31.2986,63000.0
2013-07-24 09:30:00,35.42,35.67,35.34,35.5,6400.0,31.4496,31.6715,31.3785,31.5206,6400.0
2013-07-24 09:40:00,35.53,35.54,35.39,35.39,4700.0,31.5472,31.5561,31.4229,31.4229,4700.0
2013-07-24 09:50:00,35.39,35.43,35.27,35.43,5600.0,31.4229,31.4584,31.3164,31.4584,5600.0
2013-07-24 10:00:00,35.45,35.49,35.34,35.4,3500.0,31.4762,31.5117,31.3785,31.4318,3500.0
2013-07-24 10:10:00,35.36,35.36,35.16,35.27,8900.0,31.3963,31.3963,31.2187,31.3164,8900.0
2013-07-24 10:20:00,35.24,35.27,35.16,35.17,9400.0,31.2897,31.3164,31.2187,31.2276,9400.0
2013-07-24 10:30:00,35.18,35.26,35.16,35.26,3700.0,31.2365,31.3075,31.2187,31.3075,3700.0
2013-07-24 10:40:00,35.25,35.26,35.23,35.25,2100.0,31.2986,31.3075,31.2809,31.2986,2100.0
2013-07-24 10:50:00,35.26,35.27,35.26,35.27,900.0,31.3075,31.3164,31.3075,31.3164,900.0
2013-07-24 11:00:00,35.28,35.29,35.19,35.19,3600.0,31.3253,31.3341,31.2453,31.2453,3600.0
2013-07-24 11:10:00,35.16,35.16,35.15,35.16,2500.0,31.2187,31.2187,31.2098,31.2187,2500.0
2013-07-24 11:20:00,35.13,35.18,35.13,35.18,5200.0,31.1921,31.2365,31.1921,31.2365,5200.0
2013-07-24 11:30:00,35.19,35.23,35.19,35.23,2900.0,31.2453,31.2809,31.2453,31.2809,2900.0
2013-07-24 11:40:00,35.25,35.25,35.2,35.2,2800.0,31.2986,31.2986,31.2542,31.2542,2800.0
2013-07-24 11:50:00,35.23,35.25,35.14,35.15,5300.0,31.2809,31.2986,31.201,31.2098,5300.0
2013-07-24 12:00:00,35.15,35.19,35.13,35.15,16300.0,31.2098,31.2453,31.1921,31.2098,16300.0
2013-07-24 12:10:00,35.15,35.15,35.11,35.11,1700.0,31.2098,31.2098,31.1743,31.1743,1700.0
2013-07-24 12:20:00,35.12,35.13,35.07,35.13,3600.0,31.1832,31.1921,31.1388,31.1921,3600.0
2013-07-24 12:30:00,35.12,35.15,35.12,35.14,2400.0,31.1832,31.2098,31.1832,31.201,2400.0
2013-07-24 12:40:00,35.16,35.18,35.16,35.18,2000.0,31.2187,31.2365,31.2187,31.2365,2000.0
2013-07-24 12:50:00,35.16,35.18,35.13,35.18,2700.0,31.2187,31.2365,31.1921,31.2365,2700.0
2013-07-24 13:00:00,35.19,35.2,35.14,35.16,8900.0,31.2453,31.2542,31.201,31.2187,8900.0
2013-07-24 13:10:00,35.17,35.19,35.15,35.19,4100.0,31.2276,31.2453,31.2098,31.2453,4100.0
2013-07-24 13:20:00,35.19,35.2,35.19,35.2,1600.0,31.2453,31.2542,31.2453,31.2542,1600.0
2013-07-24 13:30:00,35.2,35.2,35.15,35.18,2600.0,31.2542,31.2542,31.2098,31.2365,2600.0
2013-07-24 13:40:00,35.2,35.21,35.15,35.2,3900.0,31.2542,31.2631,31.2098,31.2542,3900.0
2013-07-24 13:50:00,35.18,35.22,35.16,35.18,4800.0,31.2365,31.272,31.2187,31.2365,4800.0
2013-07-24 14:00:00,35.2,35.2,35.13,35.14,11300.0,31.2542,31.2542,31.1921,31.201,11300.0
2013-07-24 14:10:00,35.15,35.16,35.12,35.13,5300.0,31.2098,31.2187,31.1832,31.1921,5300.0
2013-07-24 14:20:00,35.13,35.13,35.11,35.12,16400.0,31.1921,31.1921,31.1743,31.1832,16400.0
2013-07-24 14:30:00,35.12,35.13,35.04,35.09,13700.0,31.1832,31.1921,31.1122,31.1566,13700.0
2013-07-24 14:40:00,35.1,35.12,35.09,35.09,4400.0,31.1654,31.1832,31.1566,31.1566,4400.0
2013-07-24 14:50:00,35.11,35.14,35.09,35.12,4600.0,31.1743,31.201,31.1566,31.1832,4600.0
2013-07-24 15:00:00,35.11,35.12,35.07,35.12,3700.0,31.1743,31.1832,31.1388,31.1832,3700.0
2013-07-24 15:10:00,35.11,35.13,35.1,35.12,3400.0,31.1743,31.1921,31.1654,31.1832,3400.0
2013-07-24 15:20:00,35.12,35.16,35.1,35.12,6200.0,31.1832,31.2187,31.1654,31.1832,6200.0
2013-07-24 15:30:00,35.1,35.15,35.1,35.14,7100.0,31.1654,31.2098,31.1654,31.201,7100.0
2013-07-24 15:40:00,35.14,35.16,35.1,35.11,17200.0,31.201,31.2187,31.1654,31.1743,17200.0
2013-07-24 15:50:00,35.11,35.13,35.06,35.08,26400.0,31.1743,31.1921,31.1299,31.1477,26400.0
2013-07-25 09:30:00,34.99,35.31,34.99,35.23,3600.0,31.0678,31.3519,31.0678,31.2809,3600.0
2013-07-25 09:40:00,35.23,35.35,35.12,35.34,5400.0,31.2809,31.3874,31.1832,31.3785,5400.0
2013-07-25 09:50:00,35.34,35.44,35.25,35.25,3200.0,31.3785,31.4673,31.2986,31.2986,3200.0
2013-07-25 10:00:00,35.3,35.34,35.29,35.31,6200.0,31.343,31.3785,31.3341,31.3519,6200.0
2013-07-25 10:10:00,35.3,35.38,35.28,35.38,4400.0,31.343,31.414,31.3253,31.414,4400.0
2013-07-25 10:20:00,35.36,35.43,35.3,35.31,4200.0,31.3963,31.4584,31.343,31.3519,4200.0
2013-07-25 10:30:00,35.31,35.37,35.28,35.28,5000.0,31.3519,31.4052,31.3253,31.3253,5000.0
2013-07-25 10:40:00,35.29,35.33,35.22,35.29,10100.0,31.3341,31.3697,31.272,31.3341,10100.0
2013-07-25 10:50:00,35.27,35.29,35.24,35.25,2400.0,31.3164,31.3341,31.2897,31.2986,2400.0
2013-07-25 11:00:00,35.25,35.27,35.13,35.15,4200.0,31.2986,31.3164,31.1921,31.2098,4200.0
2013-07-25 11:10:00,35.13,35.15,35.11,35.11,2200.0,31.1921,31.2098,31.1743,31.1743,2200.0
2013-07-25 11:20:00,35.12,35.13,35.1,35.1,2200.0,31.1832,31.1921,31.1654,31.1654,2200.0
2013-07-25 11:30:00,35.1,35.13,35.08,35.13,2400.0,31.1654,31.1921,31.1477,31.1921,2400.0
2013-07-25 11:40:00,35.11,35.21,35.11,35.17,5300.0,31.1743,31.2631,31.1743,31.2276,5300.0
2013-07-25 11:50:00,35.16,35.16,35.11,35.15,3100.0,31.2187,31.2187,31.1743,31.2098,3100.0
2013-07-25 12:00:00,35.14,35.15,35.1,35.12,4800.0,31.201,31.2098,31.1654,31.1832,4800.0
2013-07-25 12:10:00,35.12,35.25,35.1,35.24,9600.0,31.1832,31.2986,31.1654,31.2897,9600.0
2013-07-25 12:20:00,35.26,35.26,35.22,35.25,5400.0,31.3075,31.3075,31.272,31.2986,5400.0
2013-07-25 12:30:00,35.25,35.33,35.24,35.32,3400.0,31.2986,31.3697,31.2897,31.3608,3400.0
2013-07-25 12:40:00,35.33,35.35,35.31,35.33,3900.0,31.3697,31.3874,31.3519,31.3697,3900.0
2013-07-25 12:50:00,35.34,35.34,35.29,35.33,4500.0,31.3785,31.3785,31.3341,31.3697,4500.0
2013-07-25 13:00:00,35.32,35.34,35.29,35.32,2800.0,31.3608,31.3785,31.3341,31.3608,2800.0
2013-07-25 13:10:00,35.32,35.33,35.29,35.31,3300.0,31.3608,31.3697,31.3341,31.3519,3300.0
2013-07-25 13:20:00,35.32,35.33,35.32,35.33,1300.0,31.3608,31.3697,31.3608,31.3697,1300.0
2013-07-25 13:30:00,35.34,35.41,35.34,35.37,6100.0,31.3785,31.4407,31.3785,31.4052,6100.0
2013-07-25 13:40:00,35.38,35.38,35.33,35.36,5900.0,31.414,31.414,31.3697,31.3963,5900.0
2013-07-25 13:50:00,35.36,35.38,35.35,35.37,3100.0,31.3963,31.414,31.3874,31.4052,3100.0
2013-07-25 14:00:00,35.38,35.42,35.38,35.42,4300.0,31.414,31.4496,31.414,31.4496,4300.0
2013-07-25 14:10:00,35.42,35.43,35.41,35.42,2900.0,31.4496,31.4584,31.4407,31.4496,2900.0
2013-07-25 14:20:00,35.42,35.42,35.38,35.39,6300.0,31.4496,31.4496,31.414,31.4229,6300.0
2013-07-25 14:30:00,35.4,35.46,35.4,35.44,13000.0,31.4318,31.4851,31.4318,31.4673,13000.0
2013-07-25 14:40:00,35.43,35.48,35.42,35.48,3800.0,31.4584,31.5028,31.4496,31.5028,3800.0
2013-07-25 14:50:00,35.48,35.52,35.45,35.48,10500.0,31.5028,31.5384,31.4762,31.5028,10500.0
2013-07-25 15:00:00,35.48,35.53,35.47,35.53,6700.0,31.5028,31.5472,31.494,31.5472,6700.0
2013-07-25 15:10:00,35.53,35.57,35.5,35.53,14800.0,31.5472,31.5828,31.5206,31.5472,14800.0
2013-07-25 15:20:00,35.52,35.54,35.38,35.48,62000.0,31.5384,31.5561,31.414,31.5028,62000.0
2013-07-25 15:30:00,35.45,35.53,35.45,35.47,14700.0,31.4762,31.5472,31.4762,31.494,14700.0
2013-07-25 15:40:00,35.47,35.49,35.39,35.44,20800.0,31.494,31.5117,31.4229,31.4673,20800.0
2013-07-25 15:50:00,35.44,35.46,35.34,35.38,50100.0,31.4673,31.4851,31.3785,31.414,50100.0
2013-07-26 09:30:00,35.22,35.33,35.22,35.22,3700.0,31.272,31.3697,31.272,31.272,3700.0
2013-07-26 09:40:00,35.24,35.31,35.22,35.3,2600.0,31.2897,31.3519,31.272,31.343,2600.0
2013-07-26 09:50:00,35.28,35.37,35.05,35.05,5800.0,31.3253,31.4052,31.121,31.121,5800.0
2013-07-26 10:00:00,35.08,35.18,35.08,35.18,2600.0,31.1477,31.2365,31.1477,31.2365,2600.0
2013-07-26 10:10:00,35.18,35.18,35.07,35.16,3900.0,31.2365,31.2365,31.1388,31.2187,3900.0
2013-07-26 10:20:00,35.16,35.16,35.01,35.01,3500.0,31.2187,31.2187,31.0855,31.0855,3500.0
2013-07-26 10:30:00,34.99,35.01,34.92,34.93,2900.0,31.0678,31.0855,31.0056,31.0145,2900.0
2013-07-26 10:40:00,34.93,34.96,34.83,34.83,3000.0,31.0145,31.0411,30.9257,30.9257,3000.0
2013-07-26 10:50:00,34.83,34.87,34.8,34.82,1500.0,30.9257,30.9612,30.8991,30.9168,1500.0
2013-07-26 11:00:00,34.83,34.83,34.73,34.78,7800.0,30.9257,30.9257,30.8369,30.8813,7800.0
2013-07-26 11:10:00,34.78,34.79,34.74,34.79,3300.0,30.8813,30.8902,30.8458,30.8902,3300.0
2013-07-26 11:20:00,34.75,34.84,34.75,34.84,10800.0,30.8547,30.9346,30.8547,30.9346,10800.0
2013-07-26 11:30:00,34.88,34.96,34.87,34.93,4500.0,30.9701,31.0411,30.9612,31.0145,4500.0
2013-07-26 11:40:00,34.93,34.93,34.83,34.88,2700.0,31.0145,31.0145,30.9257,30.9701,2700.0
2013-07-26 11:50:00,34.87,34.88,34.82,34.88,4600.0,30.9612,30.9701,30.9168,30.9701,4600.0
2013-07-26 12:00:00,34.93,35.0,34.93,35.0,2400.0,31.0145,31.0766,31.0145,31.0766,2400.0
2013-07-26 12:10:00,34.97,35.01,34.97,35.01,1300.0,31.05,31.0855,31.05,31.0855,1300.0
2013-07-26 12:20:00,35.02,35.02,35.01,35.01,1400.0,31.0944,31.0944,31.0855,31.0855,1400.0
2013-07-26 12:30:00,35.01,35.09,35.01,35.08,1500.0,31.0855,31.1566,31.0855,31.1477,1500.0
2013-07-26 12:40:00,35.08,35.12,35.07,35.11,1600.0,31.1477,31.1832,31.1388,31.1743,1600.0
2013-07-26 12:50:00,35.11,35.15,35.06,35.09,2600.0,31.1743,31.2098,31.1299,31.1566,2600.0
2013-07-26 13:00:00,35.09,35.09,35.05,35.08,3600.0,31.1566,31.1566,31.121,31.1477,3600.0
2013-07-26 13:10:00,35.08,35.15,35.08,35.15,1700.0,31.1477,31.2098,31.1477,31.2098,1700.0
2013-07-26 13:20:00,35.18,35.24,35.16,35.17,3000.0,31.2365,31.2897,31.2187,31.2276,3000.0
2013-07-26 13:30:00,35.17,35.17,35.15,35.15,1200.0,31.2276,31.2276,31.2098,31.2098,1200.0
2013-07-26 13:40:00,35.18,35.18,35.13,35.15,2000.0,31.2365,31.2365,31.1921,31.2098,2000.0
2013-07-26 13:50:00,35.15,35.2,35.15,35.16,5300.0,31.2098,31.2542,31.2098,31.2187,5300.0
2013-07-26 14:00:00,35.17,35.2,35.15,35.2,1900.0,31.2276,31.2542,31.2098,31.2542,1900.0
2013-07-26 14:10:00,35.21,35.27,35.2,35.2,4700.0,31.2631,31.3164,31.2542,31.2542,4700.0
2013-07-26 14:20:00,35.21,35.22,35.15,35.16,4700.0,31.2631,31.272,31.2098,31.2187,4700.0
2013-07-26 14:30:00,35.16,35.2,35.16,35.16,3600.0,31.2187,31.2542,31.2187,31.2187,3600.0
2013-07-26 14:40:00,35.17,35.21,35.17,35.21,3700.0,31.2276,31.2631,31.2276,31.2631,3700.0
2013-07-26 14:50:00,35.22,35.29,35.22,35.24,3400.0,31.272,31.3341,31.272,31.2897,3400.0
2013-07-26 15:00:00,35.25,35.28,35.23,35.25,7500.0,31.2986,31.3253,31.2809,31.2986,7500.0
2013-07-26 15:10:00,35.24,35.25,35.2,35.21,3900.0,31.2897,31.2986,31.2542,31.2631,3900.0
2013-07-26 15:20:00,35.22,35.27,35.22,35.25,10500.0,31.272,31.3164,31.272,31.2986,10500.0
2013-07-26 15:30:00,35.27,35.3,35.25,35.29,8100.0,31.3164,31.343,31.2986,31.3341,8100.0
2013-07-26 15:40:00,35.29,35.32,35.21,35.23,16000.0,31.3341,31.3608,31.2631,31.2809,16000.0
2013-07-26 15:50:00,35.23,35.23,35.11,35.14,50600.0,31.2809,31.2809,31.1743,31.201,50600.0
2013-07-29 09:30:00,35.08,35.12,34.88,35.02,2900.0,31.1477,31.1832,30.9701,31.0944,2900.0
2013-07-29 09:40:00,35.0,35.13,34.98,35.02,4900.0,31.0766,31.1921,31.0589,31.0944,4900.0
2013-07-29 09:50:00,35.03,35.12,35.03,35.03,1400.0,31.1033,31.1832,31.1033,31.1033,1400.0
2013-07-29 10:00:00,35.01,35.01,34.96,34.96,600.0,31.0855,31.0855,31.0411,31.0411,600.0
2013-07-29 10:10:00,34.96,34.96,34.81,34.86,6700.0,31.0411,31.0411,30.9079,30.9523,6700.0
2013-07-29 10:20:00,34.85,34.89,34.8,34.83,3700.0,30.9435,30.979,30.8991,30.9257,3700.0
2013-07-29 10:30:00,34.83,34.84,34.76,34.81,1800.0,30.9257,30.9346,30.8635,30.9079,1800.0
2013-07-29 10:40:00,34.76,34.82,34.76,34.82,500.0,30.8635,30.9168,30.8635,30.9168,500.0
2013-07-29 10:50:00,34.84,34.89,34.77,34.85,2800.0,30.9346,30.979,30.8724,30.9435,2800.0
2013-07-29 11:00:00,34.85,34.85,34.78,34.78,1800.0,30.9435,30.9435,30.8813,30.8813,1800.0
2013-07-29 11:10:00,34.81,34.81,34.77,34.77,9600.0,30.9079,30.9079,30.8724,30.8724,9600.0
2013-07-29 11:20:00,34.77,34.8,34.75,34.75,12900.0,30.8724,30.8991,30.8547,30.8547,12900.0
2013-07-29 11:30:00,34.77,34.82,34.76,34.8,900.0,30.8724,30.9168,30.8635,30.8991,900.0
2013-07-29 11:40:00,34.75,34.86,34.75,34.86,2600.0,30.8547,30.9523,30.8547,30.9523,2600.0
2013-07-29 11:50:00,34.83,34.83,34.83,34.83,200.0,30.9257,30.9257,30.9257,30.9257,200.0
2013-07-29 12:00:00,34.84,34.89,34.84,34.87,900.0,30.9346,30.979,30.9346,30.9612,900.0
2013-07-29 12:10:00,34.87,34.87,34.87,34.87,100.0,30.9612,30.9612,30.9612,30.9612,100.0
2013-07-29 12:20:00,34.95,34.96,34.93,34.96,700.0,31.0322,31.0411,31.0145,31.0411,700.0
2013-07-29 12:30:00,34.96,34.97,34.93,34.93,1600.0,31.0411,31.05,31.0145,31.0145,1600.0
2013-07-29 12:40:00,34.95,34.95,34.95,34.95,200.0,31.0322,31.0322,31.0322,31.0322,200.0
2013-07-29 12:50:00,35.01,35.01,34.92,34.96,5500.0,31.0855,31.0855,31.0056,31.0411,5500.0
2013-07-29 13:00:00,34.96,34.96,34.94,34.94,1000.0,31.0411,31.0411,31.0234,31.0234,1000.0
2013-07-29 13:10:00,34.95,34.98,34.92,34.93,1300.0,31.0322,31.0589,31.0056,31.0145,1300.0
2013-07-29 13:20:00,34.94,34.97,34.91,34.93,2300.0,31.0234,31.05,30.9967,31.0145,2300.0
2013-07-29 13:30:00,34.92,34.93,34.88,34.89,1700.0,31.0056,31.0145,30.9701,30.979,1700.0
2013-07-29 13:40:00,34.89,34.98,34.89,34.92,18200.0,30.979,31.0589,30.979,31.0056,18200.0
2013-07-29 13:50:00,34.97,34.98,34.92,34.98,1000.0,31.05,31.0589,31.0056,31.0589,1000.0
2013-07-29 14:00:00,34.95,35.01,34.95,34.99,3400.0,31.0322,31.0855,31.0322,31.0678,3400.0
2013-07-29 14:10:00,34.99,35.04,34.97,35.03,5600.0,31.0678,31.1122,31.05,31.1033,5600.0
2013-07-29 14:20:00,35.01,35.03,34.99,35.03,2700.0,31.0855,31.1033,31.0678,31.1033,2700.0
2013-07-29 14:30:00,35.03,35.03,34.97,34.99,4600.0,31.1033,31.1033,31.05,31.0678,4600.0
2013-07-29 14:40:00,34.99,35.01,34.96,34.99,6500.0,31.0678,31.0855,31.0411,31.0678,6500.0
2013-07-29 14:50:00,34.95,35.0,34.95,34.96,21000.0,31.0322,31.0766,31.0322,31.0411,21000.0
2013-07-29 15:00:00,34.94,34.97,34.93,34.97,5900.0,31.0234,31.05,31.0145,31.05,5900.0
2013-07-29 15:10:00,34.98,35.02,34.95,35.0,5100.0,31.0589,31.0944,31.0322,31.0766,5100.0
2013-07-29 15:20:00,34.98,35.01,34.95,35.0,5000.0,31.0589,31.0855,31.0322,31.0766,5000.0
2013-07-29 15:30:00,34.99,35.01,34.96,34.98,6600.0,31.0678,31.0855,31.0411,31.0589,6600.0
2013-07-29 15:40:00,35.0,35.01,34.94,34.98,23000.0,31.0766,31.0855,31.0234,31.0589,23000.0
2013-07-29 15:50:00,34.97,34.97,34.85,34.88,38500.0,31.05,31.05,30.9435,30.9701,38500.0
2013-07-30 09:30:00,35.05,35.16,35.05,35.11,1100.0,31.121,31.2187,31.121,31.1743,1100.0
2013-07-30 09:40:00,35.07,35.13,35.05,35.05,1500.0,31.1388,31.1921,31.121,31.121,1500.0
2013-07-30 09:50:00,35.02,35.02,34.89,34.89,3900.0,31.0944,31.0944,30.979,30.979,3900.0
2013-07-30 10:00:00,34.93,35.04,34.93,35.02,4900.0,31.0145,31.1122,31.0145,31.0944,4900.0
2013-07-30 10:10:00,35.01,35.12,35.01,35.12,14600.0,31.0855,31.1832,31.0855,31.1832,14600.0
2013-07-30 10:20:00,35.12,35.14,35.1,35.14,3000.0,31.1832,31.201,31.1654,31.201,3000.0
2013-07-30 10:30:00,35.12,35.17,35.07,35.07,7300.0,31.1832,31.2276,31.1388,31.1388,7300.0
2013-07-30 10:40:00,35.09,35.15,35.09,35.1,1200.0,31.1566,31.2098,31.1566,31.1654,1200.0
2013-07-30 10:50:00,35.09,35.1,35.02,35.04,7400.0,31.1566,31.1654,31.0944,31.1122,7400.0
2013-07-30 11:00:00,35.03,35.12,35.03,35.12,3500.0,31.1033,31.1832,31.1033,31.1832,3500.0
2013-07-30 11:10:00,35.09,35.17,35.09,35.13,7700.0,31.1566,31.2276,31.1566,31.1921,7700.0
2013-07-30 11:20:00,35.16,35.21,35.16,35.21,2000.0,31.2187,31.2631,31.2187,31.2631,2000.0
2013-07-30 11:30:00,35.2,35.23,35.18,35.18,3500.0,31.2542,31.2809,31.2365,31.2365,3500.0
2013-07-30 11:40:00,35.19,35.19,35.18,35.18,2200.0,31.2453,31.2453,31.2365,31.2365,2200.0
2013-07-30 11:50:00,35.2,35.2,35.17,35.17,1200.0,31.2542,31.2542,31.2276,31.2276,1200.0
2013-07-30 12:00:00,35.17,35.17,35.15,35.15,3100.0,31.2276,31.2276,31.2098,31.2098,3100.0
2013-07-30 12:10:00,35.15,35.15,35.1,35.1,2100.0,31.2098,31.2098,31.1654,31.1654,2100.0
2013-07-30 12:20:00,35.11,35.14,35.09,35.09,2900.0,31.1743,31.201,31.1566,31.1566,2900.0
2013-07-30 12:30:00,35.08,35.1,35.07,35.1,3400.0,31.1477,31.1654,31.1388,31.1654,3400.0
2013-07-30 12:40:00,35.11,35.11,35.08,35.08,2300.0,31.1743,31.1743,31.1477,31.1477,2300.0
2013-07-30 12:50:00,35.09,35.11,35.07,35.1,4300.0,31.1566,31.1743,31.1388,31.1654,4300.0
2013-07-30 13:00:00,35.1,35.11,35.1,35.11,600.0,31.1654,31.1743,31.1654,31.1743,600.0
2013-07-30 13:10:00,35.12,35.13,35.05,35.05,3600.0,31.1832,31.1921,31.121,31.121,3600.0
2013-07-30 13:20:00,35.06,35.07,35.03,35.03,4500.0,31.1299,31.1388,31.1033,31.1033,4500.0
2013-07-30 13:30:00,35.03,35.06,35.0,35.06,7200.0,31.1033,31.1299,31.0766,31.1299,7200.0
2013-07-30 13:40:00,35.03,35.06,34.96,34.98,5600.0,31.1033,31.1299,31.0411,31.0589,5600.0
2013-07-30 13:50:00,34.98,35.0,34.97,35.0,1900.0,31.0589,31.0766,31.05,31.0766,1900.0
2013-07-30 14:00:00,35.0,35.0,34.93,34.96,2500.0,31.0766,31.0766,31.0145,31.0411,2500.0
2013-07-30 14:10:00,34.97,34.99,34.92,34.95,5700.0,31.05,31.0678,31.0056,31.0322,5700.0
2013-07-30 14:20:00,34.92,34.96,34.89,34.94,4300.0,31.0056,31.0411,30.979,31.0234,4300.0
2013-07-30 14:30:00,34.95,34.97,34.92,34.93,7100.0,31.0322,31.05,31.0056,31.0145,7100.0
2013-07-30 14:40:00,34.94,34.97,34.94,34.94,4700.0,31.0234,31.05,31.0234,31.0234,4700.0
2013-07-30 14:50:00,34.94,34.96,34.92,34.94,12100.0,31.0234,31.0411,31.0056,31.0234,12100.0
2013-07-30 15:00:00,34.93,35.03,34.93,35.03,7800.0,31.0145,31.1033,31.0145,31.1033,7800.0
2013-07-30 15:10:00,35.03,35.08,35.03,35.05,4500.0,31.1033,31.1477,31.1033,31.121,4500.0
2013-07-30 15:20:00,35.05,35.08,35.05,35.07,2800.0,31.121,31.1477,31.121,31.1388,2800.0
2013-07-30 15:30:00,35.07,35.07,34.95,34.95,9300.0,31.1388,31.1388,31.0322,31.0322,9300.0
2013-07-30 15:40:00,34.95,34.97,34.93,34.93,11200.0,31.0322,31.05,31.0145,31.0145,11200.0
2013-07-30 15:50:00,34.93,34.94,34.9,34.94,19900.0,31.0145,31.0234,30.9879,31.0234,19900.0
2013-07-31 09:30:00,34.99,35.19,34.99,35.08,2700.0,31.0678,31.2453,31.0678,31.1477,2700.0
2013-07-31 09:40:00,35.08,35.11,35.07,35.08,1700.0,31.1477,31.1743,31.1388,31.1477,1700.0
2013-07-31 09:50:00,35.03,35.11,35.0,35.05,6500.0,31.1033,31.1743,31.0766,31.121,6500.0
2013-07-31 10:00:00,35.06,35.12,35.03,35.05,6400.0,31.1299,31.1832,31.1033,31.121,6400.0
2013-07-31 10:10:00,35.05,35.13,35.03,35.09,8800.0,31.121,31.1921,31.1033,31.1566,8800.0
2013-07-31 10:20:00,35.07,35.13,35.07,35.09,6000.0,31.1388,31.1921,31.1388,31.1566,6000.0
2013-07-31 10:30:00,35.09,35.1,35.04,35.05,2800.0,31.1566,31.1654,31.1122,31.121,2800.0
2013-07-31 10:40:00,35.08,35.15,35.06,35.06,15100.0,31.1477,31.2098,31.1299,31.1299,15100.0
2013-07-31 10:50:00,35.06,35.09,35.05,35.09,27400.0,31.1299,31.1566,31.121,31.1566,27400.0
2013-07-31 11:00:00,35.09,35.09,35.03,35.03,4400.0,31.1566,31.1566,31.1033,31.1033,4400.0
2013-07-31 11:10:00,35.02,35.03,34.98,34.98,1700.0,31.0944,31.1033,31.0589,31.0589,1700.0
2013-07-31 11:20:00,34.98,35.03,34.96,34.96,5100.0,31.0589,31.1033,31.0411,31.0411,5100.0
2013-07-31 11:30:00,34.99,35.01,34.98,34.99,15400.0,31.0678,31.0855,31.0589,31.0678,15400.0
2013-07-31 11:40:00,34.99,35.01,34.94,34.95,3800.0,31.0678,31.0855,31.0234,31.0322,3800.0
2013-07-31 11:50:00,34.96,35.01,34.96,35.0,5700.0,31.0411,31.0855,31.0411,31.0766,5700.0
2013-07-31 12:00:00,34.99,35.01,34.95,34.99,7200.0,31.0678,31.0855,31.0322,31.0678,7200.0
2013-07-31 12:10:00,34.99,35.08,34.99,35.06,8800.0,31.0678,31.1477,31.0678,31.1299,8800.0
2013-07-31 12:20:00,35.06,35.06,35.02,35.02,1500.0,31.1299,31.1299,31.0944,31.0944,1500.0
2013-07-31 12:30:00,35.04,35.04,35.03,35.04,2000.0,31.1122,31.1122,31.1033,31.1122,2000.0
2013-07-31 12:40:00,35.03,35.03,34.97,34.99,15600.0,31.1033,31.1033,31.05,31.0678,15600.0
2013-07-31 12:50:00,34.98,35.01,34.98,35.0,5900.0,31.0589,31.0855,31.0589,31.0766,5900.0
2013-07-31 13:00:00,34.99,35.06,34.99,35.05,17100.0,31.0678,31.1299,31.0678,31.121,17100.0
2013-07-31 13:10:00,35.06,35.13,35.06,35.1,4400.0,31.1299,31.1921,31.1299,31.1654,4400.0
2013-07-31 13:20:00,35.1,35.13,35.1,35.13,4800.0,31.1654,31.1921,31.1654,31.1921,4800.0
2013-07-31 13:30:00,35.13,35.14,35.11,35.13,10100.0,31.1921,31.201,31.1743,31.1921,10100.0
2013-07-31 13:40:00,35.14,35.21,35.13,35.2,5200.0,31.201,31.2631,31.1921,31.2542,5200.0
2013-07-31 13:50:00,35.21,35.21,35.2,35.21,2700.0,31.2631,31.2631,31.2542,31.2631,2700.0
2013-07-31 14:00:00,35.2,35.29,35.2,35.24,24200.0,31.2542,31.3341,31.2542,31.2897,24200.0
2013-07-31 14:10:00,35.23,35.25,35.15,35.18,5800.0,31.2809,31.2986,31.2098,31.2365,5800.0
2013-07-31 14:20:00,35.21,35.28,35.21,35.24,8100.0,31.2631,31.3253,31.2631,31.2897,8100.0
2013-07-31 14:30:00,35.24,35.32,35.24,35.31,10000.0,31.2897,31.3608,31.2897,31.3519,10000.0
2013-07-31 14:40:00,35.3,35.33,35.28,35.3,3100.0,31.343,31.3697,31.3253,31.343,3100.0
2013-07-31 14:50:00,35.31,35.33,35.29,35.3,12400.0,31.3519,31.3697,31.3341,31.343,12400.0
2013-07-31 15:00:00,35.29,35.3,35.24,35.25,6800.0,31.3341,31.343,31.2897,31.2986,6800.0
2013-07-31 15:10:00,35.24,35.26,35.2,35.21,9800.0,31.2897,31.3075,31.2542,31.2631,9800.0
2013-07-31 15:20:00,35.2,35.27,35.17,35.24,20300.0,31.2542,31.3164,31.2276,31.2897,20300.0
2013-07-31 15:30:00,35.23,35.25,35.17,35.24,18300.0,31.2809,31.2986,31.2276,31.2897,18300.0
2013-07-31 15:40:00,35.23,35.23,35.08,35.11,23400.0,31.2809,31.2809,31.1477,31.1743,23400.0
2013-07-31 15:50:00,35.11,35.13,34.94,35.06,71700.0,31.1743,31.1921,31.0234,31.1299,71700.0
2013-08-01 09:30:00,36.14,36.4,35.71,36.22,31300.0,32.0889,32.3197,31.7071,32.1599,31300.0
2013-08-01 09:40:00,36.06,36.12,35.89,36.07,16400.0,32.0178,32.0711,31.8669,32.0267,16400.0
2013-08-01 09:50:00,36.05,36.53,35.96,36.45,19200.0,32.0089,32.4351,31.929,32.3641,19200.0
2013-08-01 10:00:00,36.43,36.53,36.34,36.52,6600.0,32.3463,32.4351,32.2664,32.4263,6600.0
2013-08-01 10:10:00,36.52,36.58,36.23,36.37,10800.0,32.4263,32.4795,32.1688,32.2931,10800.0
2013-08-01 10:20:00,36.38,36.54,36.38,36.5,7300.0,32.302,32.444,32.302,32.4085,7300.0
2013-08-01 10:30:00,36.48,36.48,36.23,36.4,11600.0,32.3907,32.3907,32.1688,32.3197,11600.0
2013-08-01 10:40:00,36.39,36.43,36.13,36.36,11900.0,32.3108,32.3463,32.08,32.2842,11900.0
2013-08-01 10:50:00,36.32,36.35,36.01,36.16,11500.0,32.2487,32.2753,31.9734,32.1066,11500.0
2013-08-01 11:00:00,36.15,36.19,36.12,36.19,5400.0,32.0977,32.1333,32.0711,32.1333,5400.0
2013-08-01 11:10:00,36.17,36.17,35.92,35.98,9000.0,32.1155,32.1155,31.8935,31.9468,9000.0
2013-08-01 11:20:00,35.97,35.98,35.82,35.89,7500.0,31.9379,31.9468,31.8047,31.8669,7500.0
2013-08-01 11:30:00,35.89,35.95,35.87,35.89,16700.0,31.8669,31.9202,31.8491,31.8669,16700.0
2013-08-01 11:40:00,35.89,36.04,35.86,36.03,21700.0,31.8669,32.0001,31.8402,31.9912,21700.0
2013-08-01 11:50:00,36.06,36.21,36.01,36.2,12300.0,32.0178,32.151,31.9734,32.1421,12300.0
2013-08-01 12:00:00,36.19,36.22,36.16,36.2,15400.0,32.1333,32.1599,32.1066,32.1421,15400.0
2013-08-01 12:10:00,36.2,36.23,36.2,36.23,44600.0,32.1421,32.1688,32.1421,32.1688,44600.0
2013-08-01 12:20:00,36.22,36.3,36.18,36.3,29000.0,32.1599,32.2309,32.1244,32.2309,29000.0
2013-08-01 12:30:00,36.3,36.33,36.27,36.28,5400.0,32.2309,32.2576,32.2043,32.2132,5400.0
2013-08-01 12:40:00,36.29,36.38,36.29,36.33,12300.0,32.222,32.302,32.222,32.2576,12300.0
2013-08-01 12:50:00,36.35,36.37,36.31,36.32,8500.0,32.2753,32.2931,32.2398,32.2487,8500.0
2013-08-01 13:00:00,36.34,36.37,36.29,36.36,23600.0,32.2664,32.2931,32.222,32.2842,23600.0
2013-08-01 13:10:00,36.36,36.39,36.33,36.38,7200.0,32.2842,32.3108,32.2576,32.302,7200.0
2013-08-01 13:20:00,36.4,36.41,36.39,36.39,3700.0,32.3197,32.3286,32.3108,32.3108,3700.0
2013-08-01 13:30:00,36.38,36.38,36.32,36.34,4700.0,32.302,32.302,32.2487,32.2664,4700.0
2013-08-01 13:40:00,36.34,36.38,36.3,36.35,33300.0,32.2664,32.302,32.2309,32.2753,33300.0
2013-08-01 13:50:00,36.35,36.42,36.33,36.4,7400.0,32.2753,32.3375,32.2576,32.3197,7400.0
2013-08-01 14:00:00,36.42,36.49,36.4,36.48,12800.0,32.3375,32.3996,32.3197,32.3907,12800.0
2013-08-01 14:10:00,36.48,36.54,36.45,36.5,9400.0,32.3907,32.444,32.3641,32.4085,9400.0
2013-08-01 14:20:00,36.49,36.63,36.49,36.55,12400.0,32.3996,32.5239,32.3996,32.4529,12400.0
2013-08-01 14:30:00,36.54,36.56,36.45,36.5,11600.0,32.444,32.4618,32.3641,32.4085,11600.0
2013-08-01 14:40:00,36.48,36.51,36.43,36.5,17900.0,32.3907,32.4174,32.3463,32.4085,17900.0
2013-08-01 14:50:00,36.5,36.53,36.44,36.46,16000.0,32.4085,32.4351,32.3552,32.373,16000.0
2013-08-01 15:00:00,36.46,36.5,36.46,36.5,4900.0,32.373,32.4085,32.373,32.4085,4900.0
2013-08-01 15:10:00,36.49,36.52,36.46,36.5,8800.0,32.3996,32.4263,32.373,32.4085,8800.0
2013-08-01 15:20:00,36.49,36.55,36.46,36.53,8500.0,32.3996,32.4529,32.373,32.4351,8500.0
2013-08-01 15:30:00,36.51,36.82,36.5,36.82,20300.0,32.4174,32.6926,32.4085,32.6926,20300.0
2013-08-01 15:40:00,36.81,36.82,36.71,36.82,21900.0,32.6838,32.6926,32.595,32.6926,21900.0
2013-08-01 15:50:00,36.82,36.83,36.48,36.64,113000.0,32.6926,32.7015,32.3907,32.5328,113000.0
2013-08-02 09:30:00,36.57,37.01,36.48,37.01,8800.0,32.4707,32.8613,32.3907,32.8613,8800.0
2013-08-02 09:40:00,37.02,37.13,36.94,37.12,38800.0,32.8702,32.9679,32.7992,32.959,38800.0
2013-08-02 09:50:00,37.12,37.31,37.12,37.22,32600.0,32.959,33.1277,32.959,33.0478,32600.0
2013-08-02 10:00:00,37.24,37.41,37.2,37.36,26600.0,33.0656,33.2165,33.03,33.1721,26600.0
2013-08-02 10:10:00,37.35,37.37,37.24,37.28,10300.0,33.1632,33.181,33.0656,33.1011,10300.0
2013-08-02 10:20:00,37.31,37.36,37.3,37.35,9400.0,33.1277,33.1721,33.1188,33.1632,9400.0
2013-08-02 10:30:00,37.35,37.41,37.32,37.35,27700.0,33.1632,33.2165,33.1366,33.1632,27700.0
2013-08-02 10:40:00,37.35,37.38,37.32,37.37,3600.0,33.1632,33.1899,33.1366,33.181,3600.0
2013-08-02 10:50:00,37.38,37.38,37.25,37.25,25800.0,33.1899,33.1899,33.0744,33.0744,25800.0
2013-08-02 11:00:00,37.3,37.3,37.2,37.21,5600.0,33.1188,33.1188,33.03,33.0389,5600.0
2013-08-02 11:10:00,37.21,37.24,37.21,37.24,1600.0,33.0389,33.0656,33.0389,33.0656,1600.0
2013-08-02 11:20:00,37.26,37.41,37.25,37.38,7600.0,33.0833,33.2165,33.0744,33.1899,7600.0
2013-08-02 11:30:00,37.39,37.49,37.38,37.46,11600.0,33.1987,33.2875,33.1899,33.2609,11600.0
2013-08-02 11:40:00,37.45,37.45,37.28,37.28,5900.0,33.252,33.252,33.1011,33.1011,5900.0
2013-08-02 11:50:00,37.28,37.3,37.27,37.27,2300.0,33.1011,33.1188,33.0922,33.0922,2300.0
2013-08-02 12:00:00,37.27,37.3,37.25,37.26,3700.0,33.0922,33.1188,33.0744,33.0833,3700.0
2013-08-02 12:10:00,37.27,37.29,37.27,37.28,4400.0,33.0922,33.1099,33.0922,33.1011,4400.0
2013-08-02 12:20:00,37.28,37.28,37.25,37.25,3000.0,33.1011,33.1011,33.0744,33.0744,3000.0
2013-08-02 12:30:00,37.26,37.28,37.22,37.22,4600.0,33.0833,33.1011,33.0478,33.0478,4600.0
2013-08-02 12:40:00,37.21,37.33,37.21,37.33,4400.0,33.0389,33.1455,33.0389,33.1455,4400.0
2013-08-02 12:50:00,37.3,37.34,37.3,37.34,3900.0,33.1188,33.1543,33.1188,33.1543,3900.0
2013-08-02 13:00:00,37.33,37.34,37.29,37.32,5500.0,33.1455,33.1543,33.1099,33.1366,5500.0
2013-08-02 13:10:00,37.3,37.34,37.29,37.34,3400.0,33.1188,33.1543,33.1099,33.1543,3400.0
2013-08-02 13:20:00,37.35,37.37,37.3,37.3,4900.0,33.1632,33.181,33.1188,33.1188,4900.0
2013-08-02 13:30:00,37.3,37.34,37.28,37.33,4500.0,33.1188,33.1543,33.1011,33.1455,4500.0
2013-08-02 13:40:00,37.34,37.37,37.34,37.35,3900.0,33.1543,33.181,33.1543,33.1632,3900.0
2013-08-02 13:50:00,37.34,37.35,37.33,37.34,1400.0,33.1543,33.1632,33.1455,33.1543,1400.0
2013-08-02 14:00:00,37.34,37.41,37.34,37.39,4500.0,33.1543,33.2165,33.1543,33.1987,4500.0
2013-08-02 14:10:00,37.4,37.45,37.26,37.45,20600.0,33.2076,33.252,33.0833,33.252,20600.0
2013-08-02 14:20:00,37.47,37.51,37.47,37.51,18800.0,33.2698,33.3053,33.2698,33.3053,18800.0
2013-08-02 14:30:00,37.51,37.8,37.48,37.79,62400.0,33.3053,33.5628,33.2786,33.5539,62400.0
2013-08-02 14:40:00,37.77,37.97,37.7,37.76,38900.0,33.5361,33.7137,33.474,33.5273,38900.0
2013-08-02 14:50:00,37.74,37.86,37.74,37.84,5100.0,33.5095,33.6161,33.5095,33.5983,5100.0
2013-08-02 15:00:00,37.84,37.84,37.74,37.79,5400.0,33.5983,33.5983,33.5095,33.5539,5400.0
2013-08-02 15:10:00,37.79,37.79,37.62,37.65,23300.0,33.5539,33.5539,33.403,33.4296,23300.0
2013-08-02 15:20:00,37.62,37.65,37.62,37.64,5000.0,33.403,33.4296,33.403,33.4207,5000.0
2013-08-02 15:30:00,37.63,37.64,37.55,37.58,31300.0,33.4118,33.4207,33.3408,33.3674,31300.0
2013-08-02 15:40:00,37.59,37.65,37.58,37.62,45300.0,33.3763,33.4296,33.3674,33.403,45300.0
2013-08-02 15:50:00,37.63,37.64,37.43,37.45,91200.0,33.4118,33.4207,33.2343,33.252,91200.0
2013-08-05 09:30:00,37.46,37.49,37.25,37.34,6000.0,33.2609,33.2875,33.0744,33.1543,6000.0
2013-08-05 09:40:00,37.42,37.54,37.42,37.54,5900.0,33.2254,33.3319,33.2254,33.3319,5900.0
2013-08-05 09:50:00,37.55,37.78,37.55,37.78,9200.0,33.3408,33.545,33.3408,33.545,9200.0
2013-08-05 10:00:00,37.75,37.82,37.7,37.74,16700.0,33.5184,33.5805,33.474,33.5095,16700.0
2013-08-05 10:10:00,37.7,37.76,37.68,37.73,7500.0,33.474,33.5273,33.4562,33.5006,7500.0
2013-08-05 10:20:00,37.73,37.76,37.66,37.66,8000.0,33.5006,33.5273,33.4385,33.4385,8000.0
2013-08-05 10:30:00,37.66,37.73,37.61,37.73,10300.0,33.4385,33.5006,33.3941,33.5006,10300.0
2013-08-05 10:40:00,37.73,37.8,37.72,37.78,5300.0,33.5006,33.5628,33.4917,33.545,5300.0
2013-08-05 10:50:00,37.78,37.81,37.74,37.75,8300.0,33.545,33.5717,33.5095,33.5184,8300.0
2013-08-05 11:00:00,37.78,37.81,37.75,37.76,3700.0,33.545,33.5717,33.5184,33.5273,3700.0
2013-08-05 11:10:00,37.74,37.81,37.72,37.8,6700.0,33.5095,33.5717,33.4917,33.5628,6700.0
2013-08-05 11:20:00,37.82,37.91,37.81,37.91,10500.0,33.5805,33.6604,33.5717,33.6604,10500.0
2013-08-05 11:30:00,37.91,37.93,37.9,37.91,9300.0,33.6604,33.6782,33.6516,33.6604,9300.0
2013-08-05 11:40:00,37.91,37.93,37.89,37.89,8600.0,33.6604,33.6782,33.6427,33.6427,8600.0
2013-08-05 11:50:00,37.88,37.92,37.88,37.91,4800.0,33.6338,33.6693,33.6338,33.6604,4800.0
2013-08-05 12:00:00,37.93,37.97,37.93,37.95,3700.0,33.6782,33.7137,33.6782,33.696,3700.0
2013-08-05 12:10:00,37.96,38.0,37.96,38.0,4200.0,33.7048,33.7404,33.7048,33.7404,4200.0
2013-08-05 12:20:00,38.02,38.05,38.01,38.04,7000.0,33.7581,33.7848,33.7492,33.7759,7000.0
2013-08-05 12:30:00,38.04,38.05,37.97,38.0,7200.0,33.7759,33.7848,33.7137,33.7404,7200.0
2013-08-05 12:40:00,37.99,37.99,37.97,37.98,10200.0,33.7315,33.7315,33.7137,33.7226,10200.0
2013-08-05 12:50:00,37.98,37.98,37.95,37.95,4100.0,33.7226,33.7226,33.696,33.696,4100.0
2013-08-05 13:00:00,37.96,37.96,37.94,37.95,6100.0,33.7048,33.7048,33.6871,33.696,6100.0
2013-08-05 13:10:00,37.92,37.93,37.9,37.91,6800.0,33.6693,33.6782,33.6516,33.6604,6800.0
2013-08-05 13:20:00,37.92,37.94,37.91,37.91,7500.0,33.6693,33.6871,33.6604,33.6604,7500.0
2013-08-05 13:30:00,37.91,37.92,37.84,37.85,7800.0,33.6604,33.6693,33.5983,33.6072,7800.0
2013-08-05 13:40:00,37.83,37.95,37.81,37.93,12600.0,33.5894,33.696,33.5717,33.6782,12600.0
2013-08-05 13:50:00,37.91,37.93,37.86,37.86,4600.0,33.6604,33.6782,33.6161,33.6161,4600.0
2013-08-05 14:00:00,37.84,37.84,37.73,37.73,8600.0,33.5983,33.5983,33.5006,33.5006,8600.0
2013-08-05 14:10:00,37.73,37.78,37.69,37.7,3600.0,33.5006,33.545,33.4651,33.474,3600.0
2013-08-05 14:20:00,37.69,37.69,37.64,37.66,3500.0,33.4651,33.4651,33.4207,33.4385,3500.0
2013-08-05 14:30:00,37.66,37.67,37.6,37.63,5100.0,33.4385,33.4473,33.3852,33.4118,5100.0
2013-08-05 14:40:00,37.62,37.67,37.62,37.66,4600.0,33.403,33.4473,33.403,33.4385,4600.0
2013-08-05 14:50:00,37.66,37.67,37.62,37.67,5400.0,33.4385,33.4473,33.403,33.4473,5400.0
2013-08-05 15:00:00,37.68,37.75,37.67,37.75,6400.0,33.4562,33.5184,33.4473,33.5184,6400.0
2013-08-05 15:10:00,37.74,37.8,37.72,37.8,7400.0,33.5095,33.5628,33.4917,33.5628,7400.0
2013-08-05 15:20:00,37.79,37.8,37.75,37.79,15400.0,33.5539,33.5628,33.5184,33.5539,15400.0
2013-08-05 15:30:00,37.78,37.78,37.72,37.74,13500.0,33.545,33.545,33.4917,33.5095,13500.0
2013-08-05 15:40:00,37.74,37.77,37.74,37.75,12900.0,33.5095,33.5361,33.5095,33.5184,12900.0
2013-08-05 15:50:00,37.76,37.78,37.72,37.76,30800.0,33.5273,33.545,33.4917,33.5273,30800.0
2013-08-06 09:30:00,37.57,37.96,37.57,37.96,7600.0,33.3586,33.7048,33.3586,33.7048,7600.0
2013-08-06 09:40:00,37.91,37.96,37.85,37.87,4400.0,33.6604,33.7048,33.6072,33.6249,4400.0
2013-08-06 09:50:00,37.8,37.85,37.7,37.75,3500.0,33.5628,33.6072,33.474,33.5184,3500.0
2013-08-06 10:00:00,37.81,37.85,37.77,37.82,1900.0,33.5717,33.6072,33.5361,33.5805,1900.0
2013-08-06 10:10:00,37.81,37.82,37.76,37.82,7800.0,33.5717,33.5805,33.5273,33.5805,7800.0
2013-08-06 10:20:00,37.84,37.9,37.81,37.9,9000.0,33.5983,33.6516,33.5717,33.6516,9000.0
2013-08-06 10:30:00,37.89,37.89,37.72,37.82,3000.0,33.6427,33.6427,33.4917,33.5805,3000.0
2013-08-06 10:40:00,37.8,37.85,37.8,37.82,23600.0,33.5628,33.6072,33.5628,33.5805,23600.0
2013-08-06 10:50:00,37.82,37.82,37.74,37.74,2700.0,33.5805,33.5805,33.5095,33.5095,2700.0
2013-08-06 11:00:00,37.74,37.76,37.72,37.72,1300.0,33.5095,33.5273,33.4917,33.4917,1300.0
2013-08-06 11:10:00,37.75,37.78,37.71,37.74,4000.0,33.5184,33.545,33.4829,33.5095,4000.0
2013-08-06 11:20:00,37.73,37.81,37.73,37.81,2500.0,33.5006,33.5717,33.5006,33.5717,2500.0
2013-08-06 11:30:00,37.78,37.78,37.73,37.75,1900.0,33.545,33.545,33.5006,33.5184,1900.0
2013-08-06 11:40:00,37.75,37.77,37.74,37.77,2700.0,33.5184,33.5361,33.5095,33.5361,2700.0
2013-08-06 11:50:00,37.78,37.83,37.77,37.83,2500.0,33.545,33.5894,33.5361,33.5894,2500.0
2013-08-06 12:00:00,37.82,37.83,37.73,37.73,2800.0,33.5805,33.5894,33.5006,33.5006,2800.0
2013-08-06 12:10:00,37.76,37.8,37.76,37.77,2000.0,33.5273,33.5628,33.5273,33.5361,2000.0
2013-08-06 12:20:00,37.78,37.78,37.65,37.71,8300.0,33.545,33.545,33.4296,33.4829,8300.0
2013-08-06 12:30:00,37.72,37.73,37.71,37.71,1800.0,33.4917,33.5006,33.4829,33.4829,1800.0
2013-08-06 12:40:00,37.73,37.76,37.73,37.75,1900.0,33.5006,33.5273,33.5006,33.5184,1900.0
2013-08-06 12:50:00,37.75,37.75,37.75,37.75,1000.0,33.5184,33.5184,33.5184,33.5184,1000.0
2013-08-06 13:00:00,37.74,37.76,37.73,37.73,2200.0,33.5095,33.5273,33.5006,33.5006,2200.0
2013-08-06 13:10:00,37.74,37.74,37.72,37.73,2300.0,33.5095,33.5095,33.4917,33.5006,2300.0
2013-08-06 13:20:00,37.73,37.73,37.73,37.73,1400.0,33.5006,33.5006,33.5006,33.5006,1400.0
2013-08-06 13:30:00,37.73,37.74,37.69,37.7,2400.0,33.5006,33.5095,33.4651,33.474,2400.0
2013-08-06 13:40:00,37.68,37.68,37.62,37.62,3000.0,33.4562,33.4562,33.403,33.403,3000.0
2013-08-06 13:50:00,37.62,37.64,37.59,37.64,4100.0,33.403,33.4207,33.3763,33.4207,4100.0
2013-08-06 14:00:00,37.64,37.64,37.58,37.6,5200.0,33.4207,33.4207,33.3674,33.3852,5200.0
2013-08-06 14:10:00,37.6,37.6,37.52,37.53,3500.0,33.3852,33.3852,33.3142,33.323,3500.0
2013-08-06 14:20:00,37.52,37.56,37.51,37.55,4200.0,33.3142,33.3497,33.3053,33.3408,4200.0
2013-08-06 14:30:00,37.56,37.57,37.51,37.52,4600.0,33.3497,33.3586,33.3053,33.3142,4600.0
2013-08-06 14:40:00,37.53,37.58,37.53,37.53,5000.0,33.323,33.3674,33.323,33.323,5000.0
2013-08-06 14:50:00,37.53,37.63,37.53,37.63,6100.0,33.323,33.4118,33.323,33.4118,6100.0
2013-08-06 15:00:00,37.66,37.68,37.64,37.66,7000.0,33.4385,33.4562,33.4207,33.4385,7000.0
2013-08-06 15:10:00,37.67,37.7,37.65,37.69,7100.0,33.4473,33.474,33.4296,33.4651,7100.0
2013-08-06 15:20:00,37.69,37.7,37.66,37.67,5300.0,33.4651,33.474,33.4385,33.4473,5300.0
2013-08-06 15:30:00,37.68,37.68,37.6,37.64,5600.0,33.4562,33.4562,33.3852,33.4207,5600.0
2013-08-06 15:40:00,37.63,37.67,37.58,37.58,13100.0,33.4118,33.4473,33.3674,33.3674,13100.0
2013-08-06 15:50:00,37.58,37.62,37.51,37.57,34900.0,33.3674,33.403,33.3053,33.3586,34900.0
2013-08-07 09:30:00,37.45,37.58,37.42,37.56,5300.0,33.252,33.3674,33.2254,33.3497,5300.0
2013-08-07 09:40:00,37.59,37.6,37.43,37.44,6500.0,33.3763,33.3852,33.2343,33.2431,6500.0
2013-08-07 09:50:00,37.46,37.5,37.31,37.33,3300.0,33.2609,33.2964,33.1277,33.1455,3300.0
2013-08-07 10:00:00,37.29,37.36,37.24,37.35,5300.0,33.1099,33.1721,33.0656,33.1632,5300.0
2013-08-07 10:10:00,37.35,37.35,37.21,37.3,3200.0,33.1632,33.1632,33.0389,33.1188,3200.0
2013-08-07 10:20:00,37.33,37.34,37.28,37.33,4600.0,33.1455,33.1543,33.1011,33.1455,4600.0
2013-08-07 10:30:00,37.31,37.32,37.26,37.3,2900.0,33.1277,33.1366,33.0833,33.1188,2900.0
2013-08-07 10:40:00,37.26,37.48,37.26,37.46,5500.0,33.0833,33.2786,33.0833,33.2609,5500.0
2013-08-07 10:50:00,37.47,37.52,37.47,37.5,2300.0,33.2698,33.3142,33.2698,33.2964,2300.0
2013-08-07 11:00:00,37.48,37.51,37.48,37.5,1800.0,33.2786,33.3053,33.2786,33.2964,1800.0
2013-08-07 11:10:00,37.51,37.53,37.49,37.5,18800.0,33.3053,33.323,33.2875,33.2964,18800.0
2013-08-07 11:20:00,37.55,37.56,37.44,37.44,2800.0,33.3408,33.3497,33.2431,33.2431,2800.0
2013-08-07 11:30:00,37.4,37.49,37.4,37.47,1000.0,33.2076,33.2875,33.2076,33.2698,1000.0
2013-08-07 11:40:00,37.48,37.49,37.47,37.47,1200.0,33.2786,33.2875,33.2698,33.2698,1200.0
2013-08-07 11:50:00,37.51,37.62,37.51,37.6,4600.0,33.3053,33.403,33.3053,33.3852,4600.0
2013-08-07 12:00:00,37.55,37.55,37.51,37.51,1200.0,33.3408,33.3408,33.3053,33.3053,1200.0
2013-08-07 12:10:00,37.55,37.56,37.51,37.52,4000.0,33.3408,33.3497,33.3053,33.3142,4000.0
2013-08-07 12:20:00,37.49,37.49,37.47,37.48,1500.0,33.2875,33.2875,33.2698,33.2786,1500.0
2013-08-07 12:30:00,37.5,37.54,37.5,37.52,2000.0,33.2964,33.3319,33.2964,33.3142,2000.0
2013-08-07 12:40:00,37.48,37.53,37.48,37.52,1600.0,33.2786,33.323,33.2786,33.3142,1600.0
2013-08-07 12:50:00,37.49,37.53,37.49,37.49,1800.0,33.2875,33.323,33.2875,33.2875,1800.0
2013-08-07 13:00:00,37.51,37.53,37.48,37.48,3200.0,33.3053,33.323,33.2786,33.2786,3200.0
2013-08-07 13:10:00,37.51,37.51,37.47,37.47,1500.0,33.3053,33.3053,33.2698,33.2698,1500.0
2013-08-07 13:20:00,37.52,37.52,37.46,37.51,1900.0,33.3142,33.3142,33.2609,33.3053,1900.0
2013-08-07 13:30:00,37.52,37.52,37.42,37.45,2800.0,33.3142,33.3142,33.2254,33.252,2800.0
2013-08-07 13:40:00,37.42,37.45,37.41,37.45,2200.0,33.2254,33.252,33.2165,33.252,2200.0
2013-08-07 13:50:00,37.47,37.51,37.45,37.5,6100.0,33.2698,33.3053,33.252,33.2964,6100.0
2013-08-07 14:00:00,37.53,37.54,37.5,37.5,4200.0,33.323,33.3319,33.2964,33.2964,4200.0
2013-08-07 14:10:00,37.5,37.53,37.49,37.53,2600.0,33.2964,33.323,33.2875,33.323,2600.0
2013-08-07 14:20:00,37.53,37.53,37.47,37.5,12400.0,33.323,33.323,33.2698,33.2964,12400.0
2013-08-07 14:30:00,37.52,37.53,37.51,37.52,4500.0,33.3142,33.323,33.3053,33.3142,4500.0
2013-08-07 14:40:00,37.53,37.53,37.49,37.49,3100.0,33.323,33.323,33.2875,33.2875,3100.0
2013-08-07 14:50:00,37.5,37.52,37.49,37.51,3600.0,33.2964,33.3142,33.2875,33.3053,3600.0
2013-08-07 15:00:00,37.5,37.52,37.49,37.52,8300.0,33.2964,33.3142,33.2875,33.3142,8300.0
2013-08-07 15:10:00,37.53,37.55,37.49,37.49,11800.0,33.323,33.3408,33.2875,33.2875,11800.0
2013-08-07 15:20:00,37.48,37.49,37.45,37.45,6400.0,33.2786,33.2875,33.252,33.252,6400.0
2013-08-07 15:30:00,37.44,37.52,37.42,37.48,15000.0,33.2431,33.3142,33.2254,33.2786,15000.0
2013-08-07 15:40:00,37.5,37.54,37.48,37.52,24100.0,33.2964,33.3319,33.2786,33.3142,24100.0
2013-08-07 15:50:00,37.51,37.53,37.4,37.41,48700.0,33.3053,33.323,33.2076,33.2165,48700.0
2013-08-08 09:30:00,37.69,37.74,37.52,37.68,10300.0,33.4651,33.5095,33.3142,33.4562,10300.0
2013-08-08 09:40:00,37.75,37.76,37.62,37.68,3100.0,33.5184,33.5273,33.403,33.4562,3100.0
2013-08-08 09:50:00,37.67,37.81,37.63,37.79,3900.0,33.4473,33.5717,33.4118,33.5539,3900.0
2013-08-08 10:00:00,37.81,37.86,37.66,37.69,3600.0,33.5717,33.6161,33.4385,33.4651,3600.0
2013-08-08 10:10:00,37.69,37.69,37.59,37.6,3200.0,33.4651,33.4651,33.3763,33.3852,3200.0
2013-08-08 10:20:00,37.61,37.66,37.54,37.56,4000.0,33.3941,33.4385,33.3319,33.3497,4000.0
2013-08-08 10:30:00,37.56,37.56,37.45,37.49,1700.0,33.3497,33.3497,33.252,33.2875,1700.0
2013-08-08 10:40:00,37.53,37.53,37.49,37.5,1900.0,33.323,33.323,33.2875,33.2964,1900.0
2013-08-08 10:50:00,37.5,37.61,37.5,37.58,2200.0,33.2964,33.3941,33.2964,33.3674,2200.0
2013-08-08 11:00:00,37.6,37.61,37.56,37.58,2000.0,33.3852,33.3941,33.3497,33.3674,2000.0
2013-08-08 11:10:00,37.6,37.62,37.6,37.6,900.0,33.3852,33.403,33.3852,33.3852,900.0
2013-08-08 11:20:00,37.6,37.67,37.55,37.55,20800.0,33.3852,33.4473,33.3408,33.3408,20800.0
2013-08-08 11:30:00,37.58,37.62,37.58,37.59,1100.0,33.3674,33.403,33.3674,33.3763,1100.0
2013-08-08 11:40:00,37.6,37.63,37.6,37.6,1800.0,33.3852,33.4118,33.3852,33.3852,1800.0
2013-08-08 11:50:00,37.63,37.66,37.6,37.63,1900.0,33.4118,33.4385,33.3852,33.4118,1900.0
2013-08-08 12:00:00,37.67,37.7,37.66,37.7,2100.0,33.4473,33.474,33.4385,33.474,2100.0
2013-08-08 12:10:00,37.71,37.73,37.69,37.73,1700.0,33.4829,33.5006,33.4651,33.5006,1700.0
2013-08-08 12:20:00,37.73,37.8,37.73,37.8,3900.0,33.5006,33.5628,33.5006,33.5628,3900.0
2013-08-08 12:30:00,37.79,37.83,37.79,37.8,3500.0,33.5539,33.5894,33.5539,33.5628,3500.0
2013-08-08 12:40:00,37.79,37.85,37.79,37.81,3100.0,33.5539,33.6072,33.5539,33.5717,3100.0
2013-08-08 12:50:00,37.83,37.88,37.82,37.88,5600.0,33.5894,33.6338,33.5805,33.6338,5600.0
2013-08-08 13:00:00,37.89,37.93,37.88,37.9,3300.0,33.6427,33.6782,33.6338,33.6516,3300.0
2013-08-08 13:10:00,37.89,37.9,37.82,37.84,3800.0,33.6427,33.6516,33.5805,33.5983,3800.0
2013-08-08 13:20:00,37.85,37.86,37.81,37.81,5600.0,33.6072,33.6161,33.5717,33.5717,5600.0
2013-08-08 13:30:00,37.84,37.84,37.8,37.83,8200.0,33.5983,33.5983,33.5628,33.5894,8200.0
2013-08-08 13:40:00,37.83,37.9,37.82,37.89,7300.0,33.5894,33.6516,33.5805,33.6427,7300.0
2013-08-08 13:50:00,37.9,38.01,37.9,37.98,5100.0,33.6516,33.7492,33.6516,33.7226,5100.0
2013-08-08 14:00:00,38.01,38.04,37.99,38.04,11500.0,33.7492,33.7759,33.7315,33.7759,11500.0
2013-08-08 14:10:00,38.05,38.08,38.02,38.02,6300.0,33.7848,33.8114,33.7581,33.7581,6300.0
2013-08-08 14:20:00,38.02,38.09,38.01,38.09,4600.0,33.7581,33.8203,33.7492,33.8203,4600.0
2013-08-08 14:30:00,38.1,38.13,38.02,38.03,7800.0,33.8291,33.8558,33.7581,33.767,7800.0
2013-08-08 14:40:00,38.02,38.06,38.02,38.05,6700.0,33.7581,33.7936,33.7581,33.7848,6700.0
2013-08-08 14:50:00,38.05,38.05,37.89,37.89,23800.0,33.7848,33.7848,33.6427,33.6427,23800.0
2013-08-08 15:00:00,37.9,37.96,37.89,37.94,8300.0,33.6516,33.7048,33.6427,33.6871,8300.0
2013-08-08 15:10:00,37.94,37.97,37.89,37.93,13200.0,33.6871,33.7137,33.6427,33.6782,13200.0
2013-08-08 15:20:00,37.92,37.94,37.88,37.91,13700.0,33.6693,33.6871,33.6338,33.6604,13700.0
2013-08-08 15:30:00,37.91,37.95,37.88,37.88,13500.0,33.6604,33.696,33.6338,33.6338,13500.0
2013-08-08 15:40:00,37.88,37.91,37.86,37.9,11400.0,33.6338,33.6604,33.6161,33.6516,11400.0
2013-08-08 15:50:00,37.9,37.91,37.8,37.84,25600.0,33.6516,33.6604,33.5628,33.5983,25600.0
2013-08-09 09:30:00,37.84,38.02,37.47,38.01,4800.0,33.5983,33.7581,33.2698,33.7492,4800.0
2013-08-09 09:40:00,38.01,38.16,38.01,38.15,3300.0,33.7492,33.8824,33.7492,33.8735,3300.0
2013-08-09 09:50:00,38.11,38.13,38.08,38.08,1700.0,33.838,33.8558,33.8114,33.8114,1700.0
2013-08-09 10:00:00,38.08,38.09,37.99,37.99,3600.0,33.8114,33.8203,33.7315,33.7315,3600.0
2013-08-09 10:10:00,37.99,38.07,37.96,38.02,4500.0,33.7315,33.8025,33.7048,33.7581,4500.0
2013-08-09 10:20:00,37.9,38.07,37.84,38.01,3400.0,33.6516,33.8025,33.5983,33.7492,3400.0
2013-08-09 10:30:00,38.01,38.09,38.01,38.09,3600.0,33.7492,33.8203,33.7492,33.8203,3600.0
2013-08-09 10:40:00,38.09,38.2,38.09,38.15,4900.0,33.8203,33.9179,33.8203,33.8735,4900.0
2013-08-09 10:50:00,38.12,38.12,38.06,38.06,2200.0,33.8469,33.8469,33.7936,33.7936,2200.0
2013-08-09 11:00:00,38.06,38.06,37.95,37.99,3700.0,33.7936,33.7936,33.696,33.7315,3700.0
2013-08-09 11:10:00,38.01,38.09,37.98,38.08,6900.0,33.7492,33.8203,33.7226,33.8114,6900.0
2013-08-09 11:20:00,38.07,38.1,38.01,38.07,23300.0,33.8025,33.8291,33.7492,33.8025,23300.0
2013-08-09 11:30:00,38.04,38.15,37.99,38.15,13500.0,33.7759,33.8735,33.7315,33.8735,13500.0
2013-08-09 11:40:00,38.14,38.19,38.13,38.16,6200.0,33.8647,33.9091,33.8558,33.8824,6200.0
2013-08-09 11:50:00,38.17,38.17,38.14,38.17,3600.0,33.8913,33.8913,33.8647,33.8913,3600.0
2013-08-09 12:00:00,38.17,38.17,38.07,38.07,4500.0,33.8913,33.8913,33.8025,33.8025,4500.0
2013-08-09 12:10:00,38.07,38.12,38.04,38.11,3100.0,33.8025,33.8469,33.7759,33.838,3100.0
2013-08-09 12:20:00,38.13,38.18,38.12,38.16,16300.0,33.8558,33.9002,33.8469,33.8824,16300.0
2013-08-09 12:30:00,38.16,38.28,38.15,38.28,6000.0,33.8824,33.989,33.8735,33.989,6000.0
2013-08-09 12:40:00,38.32,38.33,38.27,38.33,5000.0,34.0245,34.0334,33.9801,34.0334,5000.0
2013-08-09 12:50:00,38.34,38.38,38.32,38.35,18300.0,34.0422,34.0778,34.0245,34.0511,18300.0
2013-08-09 13:00:00,38.34,38.36,38.33,38.33,12100.0,34.0422,34.06,34.0334,34.0334,12100.0
2013-08-09 13:10:00,38.33,38.36,38.3,38.36,5500.0,34.0334,34.06,34.0067,34.06,5500.0
2013-08-09 13:20:00,38.37,38.51,38.36,38.47,18500.0,34.0689,34.1932,34.06,34.1577,18500.0
2013-08-09 13:30:00,38.48,38.57,38.47,38.55,10000.0,34.1666,34.2465,34.1577,34.2287,10000.0
2013-08-09 13:40:00,38.54,38.58,38.52,38.52,13900.0,34.2198,34.2553,34.2021,34.2021,13900.0
2013-08-09 13:50:00,38.51,38.6,38.51,38.59,8800.0,34.1932,34.2731,34.1932,34.2642,8800.0
2013-08-09 14:00:00,38.56,38.58,38.52,38.56,7700.0,34.2376,34.2553,34.2021,34.2376,7700.0
2013-08-09 14:10:00,38.57,38.58,38.51,38.57,6400.0,34.2465,34.2553,34.1932,34.2465,6400.0
2013-08-09 14:20:00,38.57,38.6,38.53,38.53,5700.0,34.2465,34.2731,34.2109,34.2109,5700.0
2013-08-09 14:30:00,38.54,38.59,38.53,38.53,8500.0,34.2198,34.2642,34.2109,34.2109,8500.0
2013-08-09 14:40:00,38.54,38.54,38.44,38.49,8800.0,34.2198,34.2198,34.131,34.1754,8800.0
2013-08-09 14:50:00,38.49,38.53,38.36,38.37,12700.0,34.1754,34.2109,34.06,34.0689,12700.0
2013-08-09 15:00:00,38.39,38.41,38.28,38.29,20500.0,34.0866,34.1044,33.989,33.9978,20500.0
2013-08-09 15:10:00,38.29,38.3,38.09,38.11,21200.0,33.9978,34.0067,33.8203,33.838,21200.0
2013-08-09 15:20:00,38.11,38.2,38.08,38.08,18200.0,33.838,33.9179,33.8114,33.8114,18200.0
2013-08-09 15:30:00,38.09,38.14,38.04,38.08,21600.0,33.8203,33.8647,33.7759,33.8114,21600.0
2013-08-09 15:40:00,38.07,38.1,38.01,38.01,28900.0,33.8025,33.8291,33.7492,33.7492,28900.0
2013-08-09 15:50:00,38.02,38.02,37.94,38.01,43900.0,33.7581,33.7581,33.6871,33.7492,43900.0
2013-08-12 09:30:00,37.75,37.88,37.62,37.84,12500.0,33.5184,33.6338,33.403,33.5983,12500.0
2013-08-12 09:40:00,37.91,38.22,37.91,38.08,8800.0,33.6604,33.9357,33.6604,33.8114,8800.0
2013-08-12 09:50:00,38.12,38.39,38.12,38.35,5400.0,33.8469,34.0866,33.8469,34.0511,5400.0
2013-08-12 10:00:00,38.33,38.38,38.23,38.33,5100.0,34.0334,34.0778,33.9446,34.0334,5100.0
2013-08-12 10:10:00,38.36,38.49,38.36,38.37,2500.0,34.06,34.1754,34.06,34.0689,2500.0
2013-08-12 10:20:00,38.34,38.38,38.28,38.32,6600.0,34.0422,34.0778,33.989,34.0245,6600.0
2013-08-12 10:30:00,38.33,38.46,38.3,38.32,4800.0,34.0334,34.1488,34.0067,34.0245,4800.0
2013-08-12 10:40:00,38.29,38.35,38.22,38.25,31800.0,33.9978,34.0511,33.9357,33.9623,31800.0
2013-08-12 10:50:00,38.25,38.31,38.21,38.24,5500.0,33.9623,34.0156,33.9268,33.9535,5500.0
2013-08-12 11:00:00,38.27,38.3,38.15,38.19,5700.0,33.9801,34.0067,33.8735,33.9091,5700.0
2013-08-12 11:10:00,38.17,38.19,38.11,38.17,4200.0,33.8913,33.9091,33.838,33.8913,4200.0
2013-08-12 11:20:00,38.2,38.26,38.19,38.21,4900.0,33.9179,33.9712,33.9091,33.9268,4900.0
2013-08-12 11:30:00,38.23,38.24,38.17,38.2,6500.0,33.9446,33.9535,33.8913,33.9179,6500.0
2013-08-12 11:40:00,38.2,38.24,38.19,38.2,2500.0,33.9179,33.9535,33.9091,33.9179,2500.0
2013-08-12 11:50:00,38.2,38.26,38.15,38.24,6900.0,33.9179,33.9712,33.8735,33.9535,6900.0
2013-08-12 12:00:00,38.22,38.23,38.18,38.2,10000.0,33.9357,33.9446,33.9002,33.9179,10000.0
2013-08-12 12:10:00,38.21,38.21,38.09,38.09,2100.0,33.9268,33.9268,33.8203,33.8203,2100.0
2013-08-12 12:20:00,38.1,38.14,38.08,38.08,2600.0,33.8291,33.8647,33.8114,33.8114,2600.0
2013-08-12 12:30:00,38.07,38.11,38.06,38.09,1800.0,33.8025,33.838,33.7936,33.8203,1800.0
2013-08-12 12:40:00,38.11,38.16,38.09,38.1,2300.0,33.838,33.8824,33.8203,33.8291,2300.0
2013-08-12 12:50:00,38.1,38.16,38.06,38.08,4300.0,33.8291,33.8824,33.7936,33.8114,4300.0
2013-08-12 13:00:00,38.05,38.05,37.98,38.01,2900.0,33.7848,33.7848,33.7226,33.7492,2900.0
2013-08-12 13:10:00,38.01,38.1,37.99,38.02,9600.0,33.7492,33.8291,33.7315,33.7581,9600.0
2013-08-12 13:20:00,38.04,38.08,37.99,37.99,14300.0,33.7759,33.8114,33.7315,33.7315,14300.0
2013-08-12 13:30:00,37.99,38.02,37.98,38.01,1900.0,33.7315,33.7581,33.7226,33.7492,1900.0
2013-08-12 13:40:00,38.01,38.03,37.97,37.98,4800.0,33.7492,33.767,33.7137,33.7226,4800.0
2013-08-12 13:50:00,37.94,37.97,37.91,37.94,3500.0,33.6871,33.7137,33.6604,33.6871,3500.0
2013-08-12 14:00:00,38.0,38.05,37.95,38.03,3300.0,33.7404,33.7848,33.696,33.767,3300.0
2013-08-12 14:10:00,38.07,38.07,38.0,38.0,9400.0,33.8025,33.8025,33.7404,33.7404,9400.0
2013-08-12 14:20:00,37.99,38.02,37.99,38.01,2600.0,33.7315,33.7581,33.7315,33.7492,2600.0
2013-08-12 14:30:00,38.01,38.08,37.99,38.08,15100.0,33.7492,33.8114,33.7315,33.8114,15100.0
2013-08-12 14:40:00,38.07,38.07,38.0,38.01,8700.0,33.8025,33.8025,33.7404,33.7492,8700.0
2013-08-12 14:50:00,37.99,38.06,37.99,38.05,3500.0,33.7315,33.7936,33.7315,33.7848,3500.0
2013-08-12 15:00:00,38.05,38.05,37.99,38.01,14200.0,33.7848,33.7848,33.7315,33.7492,14200.0
2013-08-12 15:10:00,38.02,38.04,37.98,37.99,8800.0,33.7581,33.7759,33.7226,33.7315,8800.0
2013-08-12 15:20:00,38.01,38.02,37.95,37.96,10300.0,33.7492,33.7581,33.696,33.7048,10300.0
2013-08-12 15:30:00,37.96,38.01,37.92,37.97,25300.0,33.7048,33.7492,33.6693,33.7137,25300.0
2013-08-12 15:40:00,37.99,38.0,37.95,37.97,23100.0,33.7315,33.7404,33.696,33.7137,23100.0
2013-08-12 15:50:00,37.96,37.97,37.86,37.89,64700.0,33.7048,33.7137,33.6161,33.6427,64700.0
2013-08-13 09:30:00,38.05,38.05,37.76,37.87,8200.0,33.7848,33.7848,33.5273,33.6249,8200.0
2013-08-13 09:40:00,37.77,37.86,37.77,37.79,4500.0,33.5361,33.6161,33.5361,33.5539,4500.0
2013-08-13 09:50:00,37.79,37.82,37.76,37.76,2400.0,33.5539,33.5805,33.5273,33.5273,2400.0
2013-08-13 10:00:00,37.77,37.8,37.67,37.71,5000.0,33.5361,33.5628,33.4473,33.4829,5000.0
2013-08-13 10:10:00,37.69,37.83,37.62,37.62,8500.0,33.4651,33.5894,33.403,33.403,8500.0
2013-08-13 10:20:00,37.62,37.8,37.61,37.8,2300.0,33.403,33.5628,33.3941,33.5628,2300.0
2013-08-13 10:30:00,37.8,37.8,37.63,37.73,6800.0,33.5628,33.5628,33.4118,33.5006,6800.0
2013-08-13 10:40:00,37.7,37.76,37.66,37.7,5800.0,33.474,33.5273,33.4385,33.474,5800.0
2013-08-13 10:50:00,37.74,37.75,37.66,37.71,5800.0,33.5095,33.5184,33.4385,33.4829,5800.0
2013-08-13 11:00:00,37.7,37.75,37.65,37.66,4300.0,33.474,33.5184,33.4296,33.4385,4300.0
2013-08-13 11:10:00,37.67,37.69,37.63,37.68,1700.0,33.4473,33.4651,33.4118,33.4562,1700.0
2013-08-13 11:20:00,37.71,37.72,37.66,37.66,3300.0,33.4829,33.4917,33.4385,33.4385,3300.0
2013-08-13 11:30:00,37.68,37.72,37.66,37.69,7600.0,33.4562,33.4917,33.4385,33.4651,7600.0
2013-08-13 11:40:00,37.69,37.73,37.65,37.7,8800.0,33.4651,33.5006,33.4296,33.474,8800.0
2013-08-13 11:50:00,37.68,37.89,37.66,37.89,31200.0,33.4562,33.6427,33.4385,33.6427,31200.0
2013-08-13 12:00:00,37.94,38.08,37.93,38.08,7600.0,33.6871,33.8114,33.6782,33.8114,7600.0
2013-08-13 12:10:00,38.11,38.2,38.11,38.19,3000.0,33.838,33.9179,33.838,33.9091,3000.0
2013-08-13 12:20:00,38.19,38.24,38.09,38.09,15900.0,33.9091,33.9535,33.8203,33.8203,15900.0
2013-08-13 12:30:00,38.08,38.09,38.04,38.08,6300.0,33.8114,33.8203,33.7759,33.8114,6300.0
2013-08-13 12:40:00,38.08,38.08,38.04,38.05,6200.0,33.8114,33.8114,33.7759,33.7848,6200.0
2013-08-13 12:50:00,38.05,38.06,38.03,38.04,3500.0,33.7848,33.7936,33.767,33.7759,3500.0
2013-08-13 13:00:00,38.04,38.04,37.99,38.01,2400.0,33.7759,33.7759,33.7315,33.7492,2400.0
2013-08-13 13:10:00,37.98,38.02,37.96,38.0,7400.0,33.7226,33.7581,33.7048,33.7404,7400.0
2013-08-13 13:20:00,37.98,38.02,37.96,37.97,4300.0,33.7226,33.7581,33.7048,33.7137,4300.0
2013-08-13 13:30:00,37.97,37.98,37.89,37.91,3800.0,33.7137,33.7226,33.6427,33.6604,3800.0
2013-08-13 13:40:00,37.92,37.96,37.91,37.95,4900.0,33.6693,33.7048,33.6604,33.696,4900.0
2013-08-13 13:50:00,37.95,37.96,37.91,37.94,4200.0,33.696,33.7048,33.6604,33.6871,4200.0
2013-08-13 14:00:00,37.92,37.98,37.92,37.95,10900.0,33.6693,33.7226,33.6693,33.696,10900.0
2013-08-13 14:10:00,37.94,37.94,37.89,37.94,3100.0,33.6871,33.6871,33.6427,33.6871,3100.0
2013-08-13 14:20:00,38.0,38.04,37.97,38.01,2300.0,33.7404,33.7759,33.7137,33.7492,2300.0
2013-08-13 14:30:00,38.0,38.0,37.96,37.96,5100.0,33.7404,33.7404,33.7048,33.7048,5100.0
2013-08-13 14:40:00,37.95,37.97,37.92,37.94,3500.0,33.696,33.7137,33.6693,33.6871,3500.0
2013-08-13 14:50:00,37.95,37.95,37.88,37.89,6300.0,33.696,33.696,33.6338,33.6427,6300.0
2013-08-13 15:00:00,37.91,37.92,37.89,37.89,2700.0,33.6604,33.6693,33.6427,33.6427,2700.0
2013-08-13 15:10:00,37.89,37.92,37.88,37.92,5500.0,33.6427,33.6693,33.6338,33.6693,5500.0
2013-08-13 15:20:00,37.9,37.99,37.9,37.99,5200.0,33.6516,33.7315,33.6516,33.7315,5200.0
2013-08-13 15:30:00,37.98,38.01,37.94,37.95,22300.0,33.7226,33.7492,33.6871,33.696,22300.0
2013-08-13 15:40:00,37.96,37.98,37.93,37.93,8000.0,33.7048,33.7226,33.6782,33.6782,8000.0
2013-08-13 15:50:00,37.92,37.92,37.87,37.92,26900.0,33.6693,33.6693,33.6249,33.6693,26900.0
2013-08-14 09:30:00,37.88,38.14,37.88,37.97,4200.0,33.6338,33.8647,33.6338,33.7137,4200.0
2013-08-14 09:40:00,37.94,37.98,37.86,37.98,1700.0,33.6871,33.7226,33.6161,33.7226,1700.0
2013-08-14 09:50:00,38.02,38.02,37.87,37.88,3500.0,33.7581,33.7581,33.6249,33.6338,3500.0
2013-08-14 10:00:00,37.94,38.01,37.89,37.89,2300.0,33.6871,33.7492,33.6427,33.6427,2300.0
2013-08-14 10:10:00,37.9,37.93,37.84,37.85,3200.0,33.6516,33.6782,33.5983,33.6072,3200.0
2013-08-14 10:20:00,37.85,37.99,37.85,37.97,2400.0,33.6072,33.7315,33.6072,33.7137,2400.0
2013-08-14 10:30:00,37.99,38.03,37.92,37.94,2100.0,33.7315,33.767,33.6693,33.6871,2100.0
2013-08-14 10:40:00,37.92,37.93,37.86,37.86,2800.0,33.6693,33.6782,33.6161,33.6161,2800.0
2013-08-14 10:50:00,37.88,37.89,37.84,37.87,1200.0,33.6338,33.6427,33.5983,33.6249,1200.0
2013-08-14 11:00:00,37.87,37.92,37.86,37.91,1200.0,33.6249,33.6693,33.6161,33.6604,1200.0
2013-08-14 11:10:00,37.88,37.88,37.87,37.87,600.0,33.6338,33.6338,33.6249,33.6249,600.0
2013-08-14 11:20:00,37.91,37.97,37.88,37.95,1800.0,33.6604,33.7137,33.6338,33.696,1800.0
2013-08-14 11:30:00,37.93,37.97,37.87,37.92,2500.0,33.6782,33.7137,33.6249,33.6693,2500.0
2013-08-14 11:40:00,37.98,37.98,37.94,37.94,900.0,33.7226,33.7226,33.6871,33.6871,900.0
2013-08-14 11:50:00,37.94,37.94,37.83,37.85,1100.0,33.6871,33.6871,33.5894,33.6072,1100.0
2013-08-14 12:00:00,37.86,37.9,37.86,37.86,1000.0,33.6161,33.6516,33.6161,33.6161,1000.0
2013-08-14 12:10:00,37.86,37.89,37.85,37.85,1100.0,33.6161,33.6427,33.6072,33.6072,1100.0
2013-08-14 12:20:00,37.85,37.87,37.79,37.87,18200.0,33.6072,33.6249,33.5539,33.6249,18200.0
2013-08-14 12:30:00,37.84,37.88,37.77,37.83,10000.0,33.5983,33.6338,33.5361,33.5894,10000.0
2013-08-14 12:40:00,37.79,37.91,37.78,37.91,33900.0,33.5539,33.6604,33.545,33.6604,33900.0
2013-08-14 12:50:00,37.85,37.97,37.81,37.96,56300.0,33.6072,33.7137,33.5717,33.7048,56300.0
2013-08-14 13:00:00,37.97,38.09,37.92,38.04,64300.0,33.7137,33.8203,33.6693,33.7759,64300.0
2013-08-14 13:10:00,38.04,38.05,37.97,37.98,36600.0,33.7759,33.7848,33.7137,33.7226,36600.0
2013-08-14 13:20:00,37.99,38.01,37.97,37.97,1800.0,33.7315,33.7492,33.7137,33.7137,1800.0
2013-08-14 13:30:00,37.95,38.03,37.89,37.93,10600.0,33.696,33.767,33.6427,33.6782,10600.0
2013-08-14 13:40:00,37.94,37.96,37.83,37.84,25400.0,33.6871,33.7048,33.5894,33.5983,25400.0
2013-08-14 13:50:00,37.85,37.95,37.83,37.94,22400.0,33.6072,33.696,33.5894,33.6871,22400.0
2013-08-14 14:00:00,37.95,38.03,37.95,38.02,11600.0,33.696,33.767,33.696,33.7581,11600.0
2013-08-14 14:10:00,38.01,38.02,37.99,38.0,1800.0,33.7492,33.7581,33.7315,33.7404,1800.0
2013-08-14 14:20:00,38.0,38.07,37.96,38.02,22500.0,33.7404,33.8025,33.7048,33.7581,22500.0
2013-08-14 14:30:00,38.02,38.02,37.98,38.0,1200.0,33.7581,33.7581,33.7226,33.7404,1200.0
2013-08-14 14:40:00,38.01,38.05,38.0,38.02,4800.0,33.7492,33.7848,33.7404,33.7581,4800.0
2013-08-14 14:50:00,37.99,38.0,37.99,38.0,900.0,33.7315,33.7404,33.7315,33.7404,900.0
2013-08-14 15:00:00,38.0,38.04,37.97,37.97,17900.0,33.7404,33.7759,33.7137,33.7137,17900.0
2013-08-14 15:10:00,37.96,38.06,37.96,38.0,16600.0,33.7048,33.7936,33.7048,33.7404,16600.0
2013-08-14 15:20:00,38.03,38.05,37.97,37.99,44500.0,33.767,33.7848,33.7137,33.7315,44500.0
2013-08-14 15:30:00,38.0,38.04,37.99,37.99,7900.0,33.7404,33.7759,33.7315,33.7315,7900.0
2013-08-14 15:40:00,37.99,37.99,37.93,37.94,8600.0,33.7315,33.7315,33.6782,33.6871,8600.0
2013-08-14 15:50:00,37.94,37.99,37.91,37.94,17600.0,33.6871,33.7315,33.6604,33.6871,17600.0
2013-08-15 09:30:00,37.68,37.68,37.41,37.44,37600.0,33.4562,33.4562,33.2165,33.2431,37600.0
2013-08-15 09:40:00,37.44,37.56,37.29,37.52,9600.0,33.2431,33.3497,33.1099,33.3142,9600.0
2013-08-15 09:50:00,37.51,37.65,37.44,37.58,14300.0,33.3053,33.4296,33.2431,33.3674,14300.0
2013-08-15 10:00:00,37.52,37.68,37.48,37.55,16600.0,33.3142,33.4562,33.2786,33.3408,16600.0
2013-08-15 10:10:00,37.55,37.67,37.54,37.65,34500.0,33.3408,33.4473,33.3319,33.4296,34500.0
2013-08-15 10:20:00,37.67,37.75,37.64,37.69,24600.0,33.4473,33.5184,33.4207,33.4651,24600.0
2013-08-15 10:30:00,37.68,37.82,37.63,37.74,22300.0,33.4562,33.5805,33.4118,33.5095,22300.0
2013-08-15 10:40:00,37.73,37.91,37.69,37.9,54700.0,33.5006,33.6604,33.4651,33.6516,54700.0
2013-08-15 10:50:00,37.92,37.94,37.81,37.88,45800.0,33.6693,33.6871,33.5717,33.6338,45800.0
2013-08-15 11:00:00,37.87,37.91,37.83,37.86,28400.0,33.6249,33.6604,33.5894,33.6161,28400.0
2013-08-15 11:10:00,37.86,37.92,37.82,37.85,23700.0,33.6161,33.6693,33.5805,33.6072,23700.0
2013-08-15 11:20:00,37.85,37.91,37.81,37.87,19000.0,33.6072,33.6604,33.5717,33.6249,19000.0
2013-08-15 11:30:00,37.83,37.92,37.78,37.81,33800.0,33.5894,33.6693,33.545,33.5717,33800.0
2013-08-15 11:40:00,37.77,37.84,37.7,37.7,27900.0,33.5361,33.5983,33.474,33.474,27900.0
2013-08-15 11:50:00,37.7,37.79,37.61,37.62,45100.0,33.474,33.5539,33.3941,33.403,45100.0
2013-08-15 12:00:00,37.62,37.67,37.55,37.64,42500.0,33.403,33.4473,33.3408,33.4207,42500.0
2013-08-15 12:10:00,37.64,37.66,37.57,37.63,33700.0,33.4207,33.4385,33.3586,33.4118,33700.0
2013-08-15 12:20:00,37.63,37.65,37.58,37.63,43900.0,33.4118,33.4296,33.3674,33.4118,43900.0
2013-08-15 12:30:00,37.62,37.65,37.53,37.57,36000.0,33.403,33.4296,33.323,33.3586,36000.0
2013-08-15 12:40:00,37.56,37.59,37.5,37.53,24200.0,33.3497,33.3763,33.2964,33.323,24200.0
2013-08-15 12:50:00,37.55,37.57,37.51,37.51,27500.0,33.3408,33.3586,33.3053,33.3053,27500.0
2013-08-15 13:00:00,37.5,37.55,37.42,37.42,30700.0,33.2964,33.3408,33.2254,33.2254,30700.0
2013-08-15 13:10:00,37.43,37.46,37.28,37.35,28900.0,33.2343,33.2609,33.1011,33.1632,28900.0
2013-08-15 13:20:00,37.36,37.48,37.35,37.44,70700.0,33.1721,33.2786,33.1632,33.2431,70700.0
2013-08-15 13:30:00,37.44,37.52,37.41,37.45,47700.0,33.2431,33.3142,33.2165,33.252,47700.0
2013-08-15 13:40:00,37.45,37.56,37.45,37.49,21700.0,33.252,33.3497,33.252,33.2875,21700.0
2013-08-15 13:50:00,37.49,37.57,37.42,37.54,36100.0,33.2875,33.3586,33.2254,33.3319,36100.0
2013-08-15 14:00:00,37.53,37.54,37.48,37.49,24800.0,33.323,33.3319,33.2786,33.2875,24800.0
2013-08-15 14:10:00,37.5,37.57,37.45,37.56,22500.0,33.2964,33.3586,33.252,33.3497,22500.0
2013-08-15 14:20:00,37.56,37.63,37.54,37.62,13600.0,33.3497,33.4118,33.3319,33.403,13600.0
2013-08-15 14:30:00,37.63,37.75,37.62,37.73,13200.0,33.4118,33.5184,33.403,33.5006,13200.0
2013-08-15 14:40:00,37.74,37.74,37.58,37.61,21900.0,33.5095,33.5095,33.3674,33.3941,21900.0
2013-08-15 14:50:00,37.59,37.63,37.5,37.56,40400.0,33.3763,33.4118,33.2964,33.3497,40400.0
2013-08-15 15:00:00,37.57,37.6,37.51,37.55,52700.0,33.3586,33.3852,33.3053,33.3408,52700.0
2013-08-15 15:10:00,37.54,37.58,37.51,37.53,32800.0,33.3319,33.3674,33.3053,33.323,32800.0
2013-08-15 15:20:00,37.53,37.57,37.51,37.54,62300.0,33.323,33.3586,33.3053,33.3319,62300.0
2013-08-15 15:30:00,37.54,37.65,37.53,37.61,66400.0,33.3319,33.4296,33.323,33.3941,66400.0
2013-08-15 15:40:00,37.61,37.65,37.59,37.59,22900.0,33.3941,33.4296,33.3763,33.3763,22900.0
2013-08-15 15:50:00,37.59,37.61,37.54,37.56,53800.0,33.3763,33.3941,33.3319,33.3497,53800.0
2013-08-16 09:30:00,37.59,37.8,37.55,37.72,25900.0,33.3763,33.5628,33.3408,33.4917,25900.0
2013-08-16 09:40:00,37.72,37.75,37.55,37.65,23100.0,33.4917,33.5184,33.3408,33.4296,23100.0
2013-08-16 09:50:00,37.64,37.65,37.32,37.4,40300.0,33.4207,33.4296,33.1366,33.2076,40300.0
2013-08-16 10:00:00,37.4,37.53,37.3,37.36,30100.0,33.2076,33.323,33.1188,33.1721,30100.0
2013-08-16 10:10:00,37.38,37.43,37.24,37.35,22000.0,33.1899,33.2343,33.0656,33.1632,22000.0
2013-08-16 10:20:00,37.33,37.41,37.29,37.31,14700.0,33.1455,33.2165,33.1099,33.1277,14700.0
2013-08-16 10:30:00,37.31,37.4,37.28,37.3,173600.0,33.1277,33.2076,33.1011,33.1188,173600.0
2013-08-16 10:40:00,37.3,37.34,37.23,37.31,50800.0,33.1188,33.1543,33.0567,33.1277,50800.0
2013-08-16 10:50:00,37.34,37.34,37.3,37.3,17900.0,33.1543,33.1543,33.1188,33.1188,17900.0
2013-08-16 11:00:00,37.3,37.32,37.3,37.3,9300.0,33.1188,33.1366,33.1188,33.1188,9300.0
2013-08-16 11:10:00,37.3,37.35,37.3,37.33,21600.0,33.1188,33.1632,33.1188,33.1455,21600.0
2013-08-16 11:20:00,37.33,37.33,37.23,37.28,8700.0,33.1455,33.1455,33.0567,33.1011,8700.0
2013-08-16 11:30:00,37.28,37.34,37.28,37.31,29500.0,33.1011,33.1543,33.1011,33.1277,29500.0
2013-08-16 11:40:00,37.31,37.31,37.28,37.28,5600.0,33.1277,33.1277,33.1011,33.1011,5600.0
2013-08-16 11:50:00,37.29,37.31,37.29,37.29,5600.0,33.1099,33.1277,33.1099,33.1099,5600.0
2013-08-16 12:00:00,37.29,37.35,37.27,37.35,958500.0,33.1099,33.1632,33.0922,33.1632,958500.0
2013-08-16 12:10:00,37.35,37.36,37.34,37.35,6700.0,33.1632,33.1721,33.1543,33.1632,6700.0
2013-08-16 12:20:00,37.35,37.36,37.33,37.35,4900.0,33.1632,33.1721,33.1455,33.1632,4900.0
2013-08-16 12:30:00,37.35,37.39,37.29,37.34,45000.0,33.1632,33.1987,33.1099,33.1543,45000.0
2013-08-16 12:40:00,37.33,37.48,37.33,37.4,37500.0,33.1455,33.2786,33.1455,33.2076,37500.0
2013-08-16 12:50:00,37.4,37.5,37.37,37.49,21600.0,33.2076,33.2964,33.181,33.2875,21600.0
2013-08-16 13:00:00,37.48,37.52,37.43,37.49,17900.0,33.2786,33.3142,33.2343,33.2875,17900.0
2013-08-16 13:10:00,37.49,37.5,37.42,37.48,43900.0,33.2875,33.2964,33.2254,33.2786,43900.0
2013-08-16 13:20:00,37.47,37.49,37.42,37.45,28800.0,33.2698,33.2875,33.2254,33.252,28800.0
2013-08-16 13:30:00,37.47,37.47,37.42,37.42,5000.0,33.2698,33.2698,33.2254,33.2254,5000.0
2013-08-16 13:40:00,37.43,37.52,37.41,37.52,31300.0,33.2343,33.3142,33.2165,33.3142,31300.0
2013-08-16 13:50:00,37.52,37.58,37.45,37.58,23500.0,33.3142,33.3674,33.252,33.3674,23500.0
2013-08-16 14:00:00,37.6,37.62,37.53,37.59,25300.0,33.3852,33.403,33.323,33.3763,25300.0
2013-08-16 14:10:00,37.59,37.64,37.49,37.49,53300.0,33.3763,33.4207,33.2875,33.2875,53300.0
2013-08-16 14:20:00,37.47,37.56,37.46,37.48,23700.0,33.2698,33.3497,33.2609,33.2786,23700.0
2013-08-16 14:30:00,37.49,37.53,37.44,37.5,28600.0,33.2875,33.323,33.2431,33.2964,28600.0
2013-08-16 14:40:00,37.5,37.6,37.48,37.6,41500.0,33.2964,33.3852,33.2786,33.3852,41500.0
2013-08-16 14:50:00,37.6,37.68,37.57,37.68,74600.0,33.3852,33.4562,33.3586,33.4562,74600.0
2013-08-16 15:00:00,37.68,37.71,37.62,37.64,40800.0,33.4562,33.4829,33.403,33.4207,40800.0
2013-08-16 15:10:00,37.64,37.67,37.59,37.59,57800.0,33.4207,33.4473,33.3763,33.3763,57800.0
2013-08-16 15:20:00,37.59,37.68,37.59,37.61,49900.0,33.3763,33.4562,33.3763,33.3941,49900.0
2013-08-16 15:30:00,37.62,37.64,37.58,37.6,28000.0,33.403,33.4207,33.3674,33.3852,28000.0
2013-08-16 15:40:00,37.6,37.63,37.55,37.56,58100.0,33.3852,33.4118,33.3408,33.3497,58100.0
2013-08-16 15:50:00,37.58,37.58,37.41,37.45,34400.0,33.3674,33.3674,33.2165,33.252,34400.0
2013-08-19 09:30:00,37.39,37.62,37.31,37.47,15000.0,33.1987,33.403,33.1277,33.2698,15000.0
2013-08-19 09:40:00,37.49,37.62,37.46,37.5,7100.0,33.2875,33.403,33.2609,33.2964,7100.0
2013-08-19 09:50:00,37.51,37.73,37.48,37.73,20600.0,33.3053,33.5006,33.2786,33.5006,20600.0
2013-08-19 10:00:00,37.73,37.84,37.68,37.71,12300.0,33.5006,33.5983,33.4562,33.4829,12300.0
2013-08-19 10:10:00,37.75,37.82,37.7,37.82,47000.0,33.5184,33.5805,33.474,33.5805,47000.0
2013-08-19 10:20:00,37.81,37.84,37.69,37.73,39900.0,33.5717,33.5983,33.4651,33.5006,39900.0
2013-08-19 10:30:00,37.75,37.76,37.69,37.74,29800.0,33.5184,33.5273,33.4651,33.5095,29800.0
2013-08-19 10:40:00,37.72,37.75,37.62,37.7,37700.0,33.4917,33.5184,33.403,33.474,37700.0
2013-08-19 10:50:00,37.7,37.84,37.7,37.83,69000.0,33.474,33.5983,33.474,33.5894,69000.0
2013-08-19 11:00:00,37.84,37.87,37.82,37.87,9600.0,33.5983,33.6249,33.5805,33.6249,9600.0
2013-08-19 11:10:00,37.86,37.94,37.86,37.89,42700.0,33.6161,33.6871,33.6161,33.6427,42700.0
2013-08-19 11:20:00,37.88,38.01,37.87,37.98,28100.0,33.6338,33.7492,33.6249,33.7226,28100.0
2013-08-19 11:30:00,37.98,37.99,37.93,37.95,12100.0,33.7226,33.7315,33.6782,33.696,12100.0
2013-08-19 11:40:00,37.93,37.95,37.92,37.92,11500.0,33.6782,33.696,33.6693,33.6693,11500.0
2013-08-19 11:50:00,37.92,38.02,37.91,37.99,28000.0,33.6693,33.7581,33.6604,33.7315,28000.0
2013-08-19 12:00:00,38.0,38.13,37.99,38.13,25700.0,33.7404,33.8558,33.7315,33.8558,25700.0
2013-08-19 12:10:00,38.13,38.3,38.11,38.3,20500.0,33.8558,34.0067,33.838,34.0067,20500.0
2013-08-19 12:20:00,38.3,38.38,38.24,38.37,26700.0,34.0067,34.0778,33.9535,34.0689,26700.0
2013-08-19 12:30:00,38.35,38.38,38.24,38.28,24100.0,34.0511,34.0778,33.9535,33.989,24100.0
2013-08-19 12:40:00,38.27,38.37,38.26,38.36,34200.0,33.9801,34.0689,33.9712,34.06,34200.0
2013-08-19 12:50:00,38.37,38.37,38.28,38.29,30100.0,34.0689,34.0689,33.989,33.9978,30100.0
2013-08-19 13:00:00,38.29,38.3,38.18,38.2,23000.0,33.9978,34.0067,33.9002,33.9179,23000.0
2013-08-19 13:10:00,38.19,38.24,38.19,38.23,10100.0,33.9091,33.9535,33.9091,33.9446,10100.0
2013-08-19 13:20:00,38.23,38.24,38.21,38.22,8500.0,33.9446,33.9535,33.9268,33.9357,8500.0
2013-08-19 13:30:00,38.21,38.23,38.19,38.19,25700.0,33.9268,33.9446,33.9091,33.9091,25700.0
2013-08-19 13:40:00,38.2,38.26,38.16,38.25,28600.0,33.9179,33.9712,33.8824,33.9623,28600.0
2013-08-19 13:50:00,38.24,38.24,38.21,38.22,6100.0,33.9535,33.9535,33.9268,33.9357,6100.0
2013-08-19 14:00:00,38.23,38.24,38.2,38.22,5200.0,33.9446,33.9535,33.9179,33.9357,5200.0
2013-08-19 14:10:00,38.22,38.24,38.22,38.22,9100.0,33.9357,33.9535,33.9357,33.9357,9100.0
2013-08-19 14:20:00,38.22,38.23,38.16,38.17,18200.0,33.9357,33.9446,33.8824,33.8913,18200.0
2013-08-19 14:30:00,38.16,38.16,38.08,38.09,11900.0,33.8824,33.8824,33.8114,33.8203,11900.0
2013-08-19 14:40:00,38.08,38.09,38.06,38.07,6800.0,33.8114,33.8203,33.7936,33.8025,6800.0
2013-08-19 14:50:00,38.07,38.08,38.06,38.06,9500.0,33.8025,33.8114,33.7936,33.7936,9500.0
2013-08-19 15:00:00,38.06,38.06,37.94,37.95,15200.0,33.7936,33.7936,33.6871,33.696,15200.0
2013-08-19 15:10:00,37.95,37.97,37.93,37.94,12000.0,33.696,33.7137,33.6782,33.6871,12000.0
2013-08-19 15:20:00,37.95,37.98,37.94,37.96,12600.0,33.696,33.7226,33.6871,33.7048,12600.0
2013-08-19 15:30:00,37.96,37.96,37.94,37.95,14200.0,33.7048,33.7048,33.6871,33.696,14200.0
2013-08-19 15:40:00,37.95,37.99,37.91,37.99,17700.0,33.696,33.7315,33.6604,33.7315,17700.0
2013-08-19 15:50:00,37.99,38.05,37.94,37.99,88300.0,33.7315,33.7848,33.6871,33.7315,88300.0
2013-08-20 09:30:00,38.0,38.22,37.93,38.17,16200.0,33.7404,33.9357,33.6782,33.8913,16200.0
2013-08-20 09:40:00,38.17,38.19,38.02,38.1,11100.0,33.8913,33.9091,33.7581,33.8291,11100.0
2013-08-20 09:50:00,38.12,38.23,38.12,38.2,17500.0,33.8469,33.9446,33.8469,33.9179,17500.0
2013-08-20 10:00:00,38.24,38.25,38.19,38.23,7100.0,33.9535,33.9623,33.9091,33.9446,7100.0
2013-08-20 10:10:00,38.23,38.23,38.16,38.18,9000.0,33.9446,33.9446,33.8824,33.9002,9000.0
2013-08-20 10:20:00,38.2,38.25,38.18,38.19,12000.0,33.9179,33.9623,33.9002,33.9091,12000.0
2013-08-20 10:30:00,38.18,38.3,38.18,38.27,10600.0,33.9002,34.0067,33.9002,33.9801,10600.0
2013-08-20 10:40:00,38.3,38.3,38.23,38.29,8200.0,34.0067,34.0067,33.9446,33.9978,8200.0
2013-08-20 10:50:00,38.25,38.25,38.24,38.25,5300.0,33.9623,33.9623,33.9535,33.9623,5300.0
2013-08-20 11:00:00,38.25,38.3,38.25,38.27,12100.0,33.9623,34.0067,33.9623,33.9801,12100.0
2013-08-20 11:10:00,38.26,38.28,38.26,38.27,8100.0,33.9712,33.989,33.9712,33.9801,8100.0
2013-08-20 11:20:00,38.26,38.28,38.25,38.27,9100.0,33.9712,33.989,33.9623,33.9801,9100.0
2013-08-20 11:30:00,38.28,38.32,38.28,38.3,8000.0,33.989,34.0245,33.989,34.0067,8000.0
2013-08-20 11:40:00,38.29,38.33,38.29,38.33,9300.0,33.9978,34.0334,33.9978,34.0334,9300.0
2013-08-20 11:50:00,38.32,38.32,38.28,38.31,5200.0,34.0245,34.0245,33.989,34.0156,5200.0
2013-08-20 12:00:00,38.31,38.34,38.29,38.33,6400.0,34.0156,34.0422,33.9978,34.0334,6400.0
2013-08-20 12:10:00,38.33,38.33,38.31,38.32,7600.0,34.0334,34.0334,34.0156,34.0245,7600.0
2013-08-20 12:20:00,38.32,38.32,38.3,38.31,7200.0,34.0245,34.0245,34.0067,34.0156,7200.0
2013-08-20 12:30:00,38.29,38.29,38.24,38.27,6700.0,33.9978,33.9978,33.9535,33.9801,6700.0
2013-08-20 12:40:00,38.26,38.3,38.25,38.27,5100.0,33.9712,34.0067,33.9623,33.9801,5100.0
2013-08-20 12:50:00,38.27,38.31,38.27,38.3,6300.0,33.9801,34.0156,33.9801,34.0067,6300.0
2013-08-20 13:00:00,38.3,38.33,38.29,38.3,5300.0,34.0067,34.0334,33.9978,34.0067,5300.0
2013-08-20 13:10:00,38.3,38.31,38.27,38.27,4300.0,34.0067,34.0156,33.9801,33.9801,4300.0
2013-08-20 13:20:00,38.27,38.28,38.26,38.27,4800.0,33.9801,33.989,33.9712,33.9801,4800.0
2013-08-20 13:30:00,38.27,38.3,38.27,38.3,5000.0,33.9801,34.0067,33.9801,34.0067,5000.0
2013-08-20 13:40:00,38.3,38.31,38.3,38.31,4700.0,34.0067,34.0156,34.0067,34.0156,4700.0
2013-08-20 13:50:00,38.31,38.31,38.28,38.29,5000.0,34.0156,34.0156,33.989,33.9978,5000.0
2013-08-20 14:00:00,38.28,38.3,38.28,38.3,5600.0,33.989,34.0067,33.989,34.0067,5600.0
2013-08-20 14:10:00,38.29,38.31,38.29,38.3,10500.0,33.9978,34.0156,33.9978,34.0067,10500.0
2013-08-20 14:20:00,38.3,38.32,38.28,38.32,8000.0,34.0067,34.0245,33.989,34.0245,8000.0
2013-08-20 14:30:00,38.31,38.31,38.24,38.25,7300.0,34.0156,34.0156,33.9535,33.9623,7300.0
2013-08-20 14:40:00,38.25,38.25,38.21,38.22,10700.0,33.9623,33.9623,33.9268,33.9357,10700.0
2013-08-20 14:50:00,38.21,38.22,38.19,38.2,7800.0,33.9268,33.9357,33.9091,33.9179,7800.0
2013-08-20 15:00:00,38.2,38.25,38.18,38.25,9000.0,33.9179,33.9623,33.9002,33.9623,9000.0
2013-08-20 15:10:00,38.25,38.25,38.19,38.2,7100.0,33.9623,33.9623,33.9091,33.9179,7100.0
2013-08-20 15:20:00,38.2,38.25,38.2,38.25,9200.0,33.9179,33.9623,33.9179,33.9623,9200.0
2013-08-20 15:30:00,38.23,38.24,38.2,38.2,10300.0,33.9446,33.9535,33.9179,33.9179,10300.0
2013-08-20 15:40:00,38.2,38.21,38.18,38.19,17300.0,33.9179,33.9268,33.9002,33.9091,17300.0
2013-08-20 15:50:00,38.2,38.25,38.17,38.25,51700.0,33.9179,33.9623,33.8913,33.9623,51700.0
2013-08-21 09:30:00,38.07,38.2,38.07,38.2,9600.0,33.8025,33.9179,33.8025,33.9179,9600.0
2013-08-21 09:40:00,38.23,38.31,38.18,38.24,6100.0,33.9446,34.0156,33.9002,33.9535,6100.0
2013-08-21 09:50:00,38.24,38.24,38.18,38.21,7200.0,33.9535,33.9535,33.9002,33.9268,7200.0
2013-08-21 10:00:00,38.23,38.31,38.2,38.23,7900.0,33.9446,34.0156,33.9179,33.9446,7900.0
2013-08-21 10:10:00,38.21,38.28,38.18,38.26,13300.0,33.9268,33.989,33.9002,33.9712,13300.0
2013-08-21 10:20:00,38.28,38.3,38.24,38.25,4000.0,33.989,34.0067,33.9535,33.9623,4000.0
2013-08-21 10:30:00,38.23,38.25,38.15,38.21,6900.0,33.9446,33.9623,33.8735,33.9268,6900.0
2013-08-21 10:40:00,38.21,38.25,38.21,38.24,7100.0,33.9268,33.9623,33.9268,33.9535,7100.0
2013-08-21 10:50:00,38.25,38.27,38.23,38.25,7600.0,33.9623,33.9801,33.9446,33.9623,7600.0
2013-08-21 11:00:00,38.25,38.25,38.2,38.22,8100.0,33.9623,33.9623,33.9179,33.9357,8100.0
2013-08-21 11:10:00,38.21,38.22,38.19,38.2,7200.0,33.9268,33.9357,33.9091,33.9179,7200.0
2013-08-21 11:20:00,38.2,38.21,38.16,38.16,6400.0,33.9179,33.9268,33.8824,33.8824,6400.0
2013-08-21 11:30:00,38.15,38.16,38.12,38.12,6100.0,33.8735,33.8824,33.8469,33.8469,6100.0
2013-08-21 11:40:00,38.12,38.14,38.08,38.14,8300.0,33.8469,33.8647,33.8114,33.8647,8300.0
2013-08-21 11:50:00,38.14,38.16,38.11,38.16,7300.0,33.8647,33.8824,33.838,33.8824,7300.0
2013-08-21 12:00:00,38.17,38.18,38.12,38.16,4200.0,33.8913,33.9002,33.8469,33.8824,4200.0
2013-08-21 12:10:00,38.17,38.22,38.1,38.18,38200.0,33.8913,33.9357,33.8291,33.9002,38200.0
2013-08-21 12:20:00,38.19,38.19,38.16,38.18,5700.0,33.9091,33.9091,33.8824,33.9002,5700.0
2013-08-21 12:30:00,38.18,38.18,38.16,38.16,1200.0,33.9002,33.9002,33.8824,33.8824,1200.0
2013-08-21 12:40:00,38.17,38.17,38.13,38.16,4100.0,33.8913,33.8913,33.8558,33.8824,4100.0
2013-08-21 12:50:00,38.16,38.17,38.14,38.15,2800.0,33.8824,33.8913,33.8647,33.8735,2800.0
2013-08-21 13:00:00,38.14,38.16,38.1,38.11,10700.0,33.8647,33.8824,33.8291,33.838,10700.0
2013-08-21 13:10:00,38.11,38.18,38.11,38.18,3300.0,33.838,33.9002,33.838,33.9002,3300.0
2013-08-21 13:20:00,38.15,38.16,38.1,38.12,3800.0,33.8735,33.8824,33.8291,33.8469,3800.0
2013-08-21 13:30:00,38.12,38.14,38.1,38.12,6100.0,33.8469,33.8647,33.8291,33.8469,6100.0
2013-08-21 13:40:00,38.1,38.1,38.04,38.08,20300.0,33.8291,33.8291,33.7759,33.8114,20300.0
2013-08-21 13:50:00,38.08,38.09,38.05,38.07,3500.0,33.8114,33.8203,33.7848,33.8025,3500.0
2013-08-21 14:00:00,38.06,38.07,37.91,37.99,16800.0,33.7936,33.8025,33.6604,33.7315,16800.0
2013-08-21 14:10:00,38.06,38.15,38.05,38.12,26700.0,33.7936,33.8735,33.7848,33.8469,26700.0
2013-08-21 14:20:00,38.08,38.14,38.03,38.13,15000.0,33.8114,33.8647,33.767,33.8558,15000.0
2013-08-21 14:30:00,38.13,38.43,38.13,38.34,19400.0,33.8558,34.1222,33.8558,34.0422,19400.0
2013-08-21 14:40:00,38.35,38.41,38.35,38.4,4900.0,34.0511,34.1044,34.0511,34.0955,4900.0
2013-08-21 14:50:00,38.39,38.39,38.31,38.31,3900.0,34.0866,34.0866,34.0156,34.0156,3900.0
2013-08-21 15:00:00,38.31,38.32,38.26,38.28,5200.0,34.0156,34.0245,33.9712,33.989,5200.0
2013-08-21 15:10:00,38.26,38.29,38.25,38.26,4800.0,33.9712,33.9978,33.9623,33.9712,4800.0
2013-08-21 15:20:00,38.25,38.3,38.25,38.26,10600.0,33.9623,34.0067,33.9623,33.9712,10600.0
2013-08-21 15:30:00,38.25,38.31,38.25,38.28,13100.0,33.9623,34.0156,33.9623,33.989,13100.0
2013-08-21 15:40:00,38.26,38.3,38.13,38.18,39000.0,33.9712,34.0067,33.8558,33.9002,39000.0
2013-08-21 15:50:00,38.17,38.19,38.06,38.06,133600.0,33.8913,33.9091,33.7936,33.7936,133600.0
2013-08-22 09:30:00,38.21,38.64,38.21,38.59,12500.0,33.9268,34.3086,33.9268,34.2642,12500.0
2013-08-22 09:40:00,38.6,38.68,38.55,38.58,7300.0,34.2731,34.3441,34.2287,34.2553,7300.0
2013-08-22 09:50:00,38.58,38.68,38.53,38.6,13000.0,34.2553,34.3441,34.2109,34.2731,13000.0
2013-08-22 10:00:00,38.6,38.6,38.47,38.47,10300.0,34.2731,34.2731,34.1577,34.1577,10300.0
2013-08-22 10:10:00,38.45,38.55,38.42,38.52,7800.0,34.1399,34.2287,34.1133,34.2021,7800.0
2013-08-22 10:20:00,38.56,38.58,38.51,38.51,16700.0,34.2376,34.2553,34.1932,34.1932,16700.0
2013-08-22 10:30:00,38.52,38.52,38.49,38.49,4000.0,34.2021,34.2021,34.1754,34.1754,4000.0
2013-08-22 10:40:00,38.48,38.49,38.43,38.43,6000.0,34.1666,34.1754,34.1222,34.1222,6000.0
2013-08-22 10:50:00,38.43,38.44,38.41,38.42,4700.0,34.1222,34.131,34.1044,34.1133,4700.0
2013-08-22 11:00:00,38.39,38.41,38.39,38.4,4800.0,34.0866,34.1044,34.0866,34.0955,4800.0
2013-08-22 11:10:00,38.39,38.39,38.33,38.33,2400.0,34.0866,34.0866,34.0334,34.0334,2400.0
2013-08-22 11:20:00,38.33,38.33,38.22,38.22,5400.0,34.0334,34.0334,33.9357,33.9357,5400.0
2013-08-22 11:30:00,38.22,38.26,38.2,38.26,4300.0,33.9357,33.9712,33.9179,33.9712,4300.0
2013-08-22 11:40:00,38.26,38.27,38.23,38.26,4400.0,33.9712,33.9801,33.9446,33.9712,4400.0
2013-08-22 11:50:00,38.28,38.29,38.27,38.29,1500.0,33.989,33.9978,33.9801,33.9978,1500.0
2013-08-22 12:00:00,38.27,38.3,38.27,38.3,3300.0,33.9801,34.0067,33.9801,34.0067,3300.0
2013-08-22 12:10:00,38.3,38.3,38.3,38.3,1700.0,34.0067,34.0067,34.0067,34.0067,1700.0
2013-08-22 12:20:00,38.3,38.37,38.3,38.37,2300.0,34.0067,34.0689,34.0067,34.0689,2300.0
2013-08-22 12:30:00,38.38,38.42,38.38,38.42,1100.0,34.0778,34.1133,34.0778,34.1133,1100.0
2013-08-22 12:40:00,38.42,38.49,38.42,38.46,5400.0,34.1133,34.1754,34.1133,34.1488,5400.0
2013-08-22 12:50:00,38.45,38.46,38.43,38.44,1600.0,34.1399,34.1488,34.1222,34.131,1600.0
2013-08-22 13:00:00,38.45,38.47,38.45,38.47,800.0,34.1399,34.1577,34.1399,34.1577,800.0
2013-08-22 13:10:00,38.48,38.52,38.48,38.52,1500.0,34.1666,34.2021,34.1666,34.2021,1500.0
2013-08-22 13:20:00,38.52,38.52,38.49,38.49,600.0,34.2021,34.2021,34.1754,34.1754,600.0
2013-08-22 13:30:00,38.49,38.51,38.49,38.51,200.0,34.1754,34.1932,34.1754,34.1932,200.0
2013-08-22 13:40:00,38.52,38.52,38.49,38.49,1000.0,34.2021,34.2021,34.1754,34.1754,1000.0
2013-08-22 13:50:00,38.5,38.56,38.5,38.53,2200.0,34.1843,34.2376,34.1843,34.2109,2200.0
2013-08-22 14:00:00,38.52,38.54,38.52,38.54,300.0,34.2021,34.2198,34.2021,34.2198,300.0
2013-08-22 14:10:00,38.54,38.54,38.46,38.48,5300.0,34.2198,34.2198,34.1488,34.1666,5300.0
2013-08-22 14:20:00,38.48,38.49,38.48,38.49,200.0,34.1666,34.1754,34.1666,34.1754,200.0
2013-08-22 14:30:00,38.49,38.59,38.39,38.53,23800.0,34.1754,34.2642,34.0866,34.2109,23800.0
2013-08-22 14:40:00,38.56,38.62,38.56,38.62,500.0,34.2376,34.2909,34.2376,34.2909,500.0
2013-08-22 14:50:00,38.62,38.64,38.58,38.58,800.0,34.2909,34.3086,34.2553,34.2553,800.0
2013-08-22 15:00:00,38.6,38.6,38.52,38.52,1700.0,34.2731,34.2731,34.2021,34.2021,1700.0
2013-08-22 15:10:00,38.55,38.65,38.55,38.6,1800.0,34.2287,34.3175,34.2287,34.2731,1800.0
2013-08-22 15:20:00,38.6,38.73,38.58,38.68,3000.0,34.2731,34.3885,34.2553,34.3441,3000.0
2013-08-22 15:30:00,38.68,38.68,38.52,38.55,11700.0,34.3441,34.3441,34.2021,34.2287,11700.0
2013-08-22 15:40:00,38.55,38.55,38.44,38.46,18300.0,34.2287,34.2287,34.131,34.1488,18300.0
2013-08-22 15:50:00,38.46,38.51,38.4,38.5,38900.0,34.1488,34.1932,34.0955,34.1843,38900.0
2013-08-23 09:30:00,38.53,38.63,38.44,38.52,3400.0,34.2109,34.2997,34.131,34.2021,3400.0
2013-08-23 09:40:00,38.43,38.47,38.33,38.45,3400.0,34.1222,34.1577,34.0334,34.1399,3400.0
2013-08-23 09:50:00,38.44,38.44,38.26,38.38,24300.0,34.131,34.131,33.9712,34.0778,24300.0
2013-08-23 10:00:00,38.35,38.41,38.25,38.3,9800.0,34.0511,34.1044,33.9623,34.0067,9800.0
2013-08-23 10:10:00,38.28,38.39,38.28,38.37,5100.0,33.989,34.0866,33.989,34.0689,5100.0
2013-08-23 10:20:00,38.34,38.34,38.21,38.25,12400.0,34.0422,34.0422,33.9268,33.9623,12400.0
2013-08-23 10:30:00,38.25,38.28,38.22,38.22,5000.0,33.9623,33.989,33.9357,33.9357,5000.0
2013-08-23 10:40:00,38.26,38.31,38.24,38.26,2200.0,33.9712,34.0156,33.9535,33.9712,2200.0
2013-08-23 10:50:00,38.3,38.44,38.3,38.43,5000.0,34.0067,34.131,34.0067,34.1222,5000.0
2013-08-23 11:00:00,38.45,38.45,38.3,38.3,4300.0,34.1399,34.1399,34.0067,34.0067,4300.0
2013-08-23 11:10:00,38.28,38.38,38.27,38.34,16600.0,33.989,34.0778,33.9801,34.0422,16600.0
2013-08-23 11:20:00,38.34,38.34,38.3,38.3,4300.0,34.0422,34.0422,34.0067,34.0067,4300.0
2013-08-23 11:30:00,38.3,38.36,38.3,38.35,3000.0,34.0067,34.06,34.0067,34.0511,3000.0
2013-08-23 11:40:00,38.35,38.38,38.34,38.38,1500.0,34.0511,34.0778,34.0422,34.0778,1500.0
2013-08-23 11:50:00,38.39,38.39,38.34,38.34,2400.0,34.0866,34.0866,34.0422,34.0422,2400.0
2013-08-23 12:00:00,38.36,38.42,38.35,38.4,2000.0,34.06,34.1133,34.0511,34.0955,2000.0
2013-08-23 12:10:00,38.37,38.38,38.35,38.38,1700.0,34.0689,34.0778,34.0511,34.0778,1700.0
2013-08-23 12:20:00,38.4,38.42,38.38,38.42,4300.0,34.0955,34.1133,34.0778,34.1133,4300.0
2013-08-23 12:30:00,38.42,38.44,38.38,38.4,17000.0,34.1133,34.131,34.0778,34.0955,17000.0
2013-08-23 12:40:00,38.42,38.45,38.37,38.41,6300.0,34.1133,34.1399,34.0689,34.1044,6300.0
2013-08-23 12:50:00,38.4,38.47,38.4,38.47,4800.0,34.0955,34.1577,34.0955,34.1577,4800.0
2013-08-23 13:00:00,38.48,38.53,38.42,38.53,32600.0,34.1666,34.2109,34.1133,34.2109,32600.0
2013-08-23 13:10:00,38.5,38.55,38.5,38.55,14100.0,34.1843,34.2287,34.1843,34.2287,14100.0
2013-08-23 13:20:00,38.55,38.56,38.53,38.53,2700.0,34.2287,34.2376,34.2109,34.2109,2700.0
2013-08-23 13:30:00,38.53,38.53,38.46,38.46,2100.0,34.2109,34.2109,34.1488,34.1488,2100.0
2013-08-23 13:40:00,38.47,38.49,38.47,38.48,2100.0,34.1577,34.1754,34.1577,34.1666,2100.0
2013-08-23 13:50:00,38.48,38.49,38.47,38.47,1800.0,34.1666,34.1754,34.1577,34.1577,1800.0
2013-08-23 14:00:00,38.48,38.49,38.45,38.48,2300.0,34.1666,34.1754,34.1399,34.1666,2300.0
2013-08-23 14:10:00,38.48,38.48,38.46,38.46,1500.0,34.1666,34.1666,34.1488,34.1488,1500.0
2013-08-23 14:20:00,38.46,38.46,38.44,38.46,1800.0,34.1488,34.1488,34.131,34.1488,1800.0
2013-08-23 14:30:00,38.44,38.45,38.41,38.45,3800.0,34.131,34.1399,34.1044,34.1399,3800.0
2013-08-23 14:40:00,38.44,38.44,38.41,38.43,3500.0,34.131,34.131,34.1044,34.1222,3500.0
2013-08-23 14:50:00,38.43,38.43,38.42,38.43,2200.0,34.1222,34.1222,34.1133,34.1222,2200.0
2013-08-23 15:00:00,38.43,38.44,38.42,38.43,4600.0,34.1222,34.131,34.1133,34.1222,4600.0
2013-08-23 15:10:00,38.44,38.45,38.42,38.44,7300.0,34.131,34.1399,34.1133,34.131,7300.0
2013-08-23 15:20:00,38.44,38.45,38.42,38.42,7400.0,34.131,34.1399,34.1133,34.1133,7400.0
2013-08-23 15:30:00,38.43,38.43,38.41,38.43,8600.0,34.1222,34.1222,34.1044,34.1222,8600.0
2013-08-23 15:40:00,38.44,38.5,38.43,38.47,17200.0,34.131,34.1843,34.1222,34.1577,17200.0
2013-08-23 15:50:00,38.48,38.51,38.45,38.47,31100.0,34.1666,34.1932,34.1399,34.1577,31100.0
2013-08-26 09:30:00,38.44,38.59,38.44,38.47,10100.0,34.131,34.2642,34.131,34.1577,10100.0
2013-08-26 09:40:00,38.47,38.59,38.47,38.59,3300.0,34.1577,34.2642,34.1577,34.2642,3300.0
2013-08-26 09:50:00,38.57,38.61,38.52,38.52,3200.0,34.2465,34.282,34.2021,34.2021,3200.0
2013-08-26 10:00:00,38.5,38.57,38.5,38.57,1900.0,34.1843,34.2465,34.1843,34.2465,1900.0
2013-08-26 10:10:00,38.58,38.65,38.57,38.61,1900.0,34.2553,34.3175,34.2465,34.282,1900.0
2013-08-26 10:20:00,38.58,38.67,38.58,38.65,10400.0,34.2553,34.3353,34.2553,34.3175,10400.0
2013-08-26 10:30:00,38.65,38.68,38.62,38.68,11800.0,34.3175,34.3441,34.2909,34.3441,11800.0
2013-08-26 10:40:00,38.69,38.72,38.65,38.69,53700.0,34.353,34.3796,34.3175,34.353,53700.0
2013-08-26 10:50:00,38.69,38.73,38.63,38.73,37800.0,34.353,34.3885,34.2997,34.3885,37800.0
2013-08-26 11:00:00,38.73,38.75,38.67,38.71,13200.0,34.3885,34.4063,34.3353,34.3708,13200.0
2013-08-26 11:10:00,38.71,38.71,38.64,38.65,15600.0,34.3708,34.3708,34.3086,34.3175,15600.0
2013-08-26 11:20:00,38.62,38.68,38.62,38.68,4400.0,34.2909,34.3441,34.2909,34.3441,4400.0
2013-08-26 11:30:00,38.69,38.71,38.66,38.67,2400.0,34.353,34.3708,34.3264,34.3353,2400.0
2013-08-26 11:40:00,38.67,38.68,38.66,38.67,3900.0,34.3353,34.3441,34.3264,34.3353,3900.0
2013-08-26 11:50:00,38.69,38.7,38.68,38.7,500.0,34.353,34.3619,34.3441,34.3619,500.0
2013-08-26 12:00:00,38.69,38.72,38.67,38.67,8400.0,34.353,34.3796,34.3353,34.3353,8400.0
2013-08-26 12:10:00,38.67,38.69,38.67,38.68,5000.0,34.3353,34.353,34.3353,34.3441,5000.0
2013-08-26 12:20:00,38.7,38.72,38.67,38.67,2500.0,34.3619,34.3796,34.3353,34.3353,2500.0
2013-08-26 12:30:00,38.67,38.7,38.67,38.67,2100.0,34.3353,34.3619,34.3353,34.3353,2100.0
2013-08-26 12:40:00,38.65,38.68,38.64,38.68,11200.0,34.3175,34.3441,34.3086,34.3441,11200.0
2013-08-26 12:50:00,38.69,38.71,38.67,38.7,2400.0,34.353,34.3708,34.3353,34.3619,2400.0
2013-08-26 13:00:00,38.7,38.73,38.7,38.73,3600.0,34.3619,34.3885,34.3619,34.3885,3600.0
2013-08-26 13:10:00,38.73,38.78,38.73,38.75,7500.0,34.3885,34.4329,34.3885,34.4063,7500.0
2013-08-26 13:20:00,38.75,38.76,38.73,38.76,2600.0,34.4063,34.4152,34.3885,34.4152,2600.0
2013-08-26 13:30:00,38.76,38.76,38.73,38.75,3500.0,34.4152,34.4152,34.3885,34.4063,3500.0
2013-08-26 13:40:00,38.74,38.77,38.73,38.76,3800.0,34.3974,34.424,34.3885,34.4152,3800.0
2013-08-26 13:50:00,38.75,38.77,38.73,38.77,8400.0,34.4063,34.424,34.3885,34.424,8400.0
2013-08-26 14:00:00,38.77,38.82,38.75,38.78,3100.0,34.424,34.4684,34.4063,34.4329,3100.0
2013-08-26 14:10:00,38.77,38.78,38.77,38.78,3600.0,34.424,34.4329,34.424,34.4329,3600.0
2013-08-26 14:20:00,38.78,38.79,38.76,38.77,1700.0,34.4329,34.4418,34.4152,34.424,1700.0
2013-08-26 14:30:00,38.77,38.82,38.77,38.78,17700.0,34.424,34.4684,34.424,34.4329,17700.0
2013-08-26 14:40:00,38.78,38.79,38.76,38.76,7000.0,34.4329,34.4418,34.4152,34.4152,7000.0
2013-08-26 14:50:00,38.75,38.82,38.75,38.81,5400.0,34.4063,34.4684,34.4063,34.4596,5400.0
2013-08-26 15:00:00,38.81,38.82,38.74,38.74,14300.0,34.4596,34.4684,34.3974,34.3974,14300.0
2013-08-26 15:10:00,38.74,38.74,38.62,38.65,18800.0,34.3974,34.3974,34.2909,34.3175,18800.0
2013-08-26 15:20:00,38.64,38.66,38.58,38.65,29400.0,34.3086,34.3264,34.2553,34.3175,29400.0
2013-08-26 15:30:00,38.64,38.7,38.64,38.65,22900.0,34.3086,34.3619,34.3086,34.3175,22900.0
2013-08-26 15:40:00,38.65,38.69,38.61,38.61,30800.0,34.3175,34.353,34.282,34.282,30800.0
2013-08-26 15:50:00,38.63,38.64,38.55,38.61,43100.0,34.2997,34.3086,34.2287,34.282,43100.0
2013-08-27 09:30:00,38.17,38.19,38.12,38.18,5000.0,33.8913,33.9091,33.8469,33.9002,5000.0
2013-08-27 09:40:00,38.18,38.18,37.85,37.9,11100.0,33.9002,33.9002,33.6072,33.6516,11100.0
2013-08-27 09:50:00,37.88,37.94,37.77,37.79,75700.0,33.6338,33.6871,33.5361,33.5539,75700.0
2013-08-27 10:00:00,37.8,37.84,37.77,37.8,5800.0,33.5628,33.5983,33.5361,33.5628,5800.0
2013-08-27 10:10:00,37.81,37.86,37.79,37.8,7000.0,33.5717,33.6161,33.5539,33.5628,7000.0
2013-08-27 10:20:00,37.78,37.8,37.7,37.74,32000.0,33.545,33.5628,33.474,33.5095,32000.0
2013-08-27 10:30:00,37.74,37.77,37.7,37.74,19800.0,33.5095,33.5361,33.474,33.5095,19800.0
2013-08-27 10:40:00,37.75,37.8,37.75,37.75,2400.0,33.5184,33.5628,33.5184,33.5184,2400.0
2013-08-27 10:50:00,37.75,37.78,37.72,37.76,14700.0,33.5184,33.545,33.4917,33.5273,14700.0
2013-08-27 11:00:00,37.77,37.78,37.73,37.75,6000.0,33.5361,33.545,33.5006,33.5184,6000.0
2013-08-27 11:10:00,37.75,37.85,37.74,37.85,3700.0,33.5184,33.6072,33.5095,33.6072,3700.0
2013-08-27 11:20:00,37.85,37.87,37.82,37.85,2100.0,33.6072,33.6249,33.5805,33.6072,2100.0
2013-08-27 11:30:00,37.87,37.89,37.8,37.8,16400.0,33.6249,33.6427,33.5628,33.5628,16400.0
2013-08-27 11:40:00,37.8,37.82,37.73,37.8,37000.0,33.5628,33.5805,33.5006,33.5628,37000.0
2013-08-27 11:50:00,37.79,37.85,37.74,37.78,34200.0,33.5539,33.6072,33.5095,33.545,34200.0
2013-08-27 12:00:00,37.79,37.82,37.76,37.78,18200.0,33.5539,33.5805,33.5273,33.545,18200.0
2013-08-27 12:10:00,37.79,37.85,37.79,37.82,3900.0,33.5539,33.6072,33.5539,33.5805,3900.0
2013-08-27 12:20:00,37.82,37.84,37.79,37.84,1900.0,33.5805,33.5983,33.5539,33.5983,1900.0
2013-08-27 12:30:00,37.84,37.87,37.84,37.87,1800.0,33.5983,33.6249,33.5983,33.6249,1800.0
2013-08-27 12:40:00,37.83,37.87,37.8,37.82,18200.0,33.5894,33.6249,33.5628,33.5805,18200.0
2013-08-27 12:50:00,37.82,37.85,37.8,37.8,9100.0,33.5805,33.6072,33.5628,33.5628,9100.0
2013-08-27 13:00:00,37.8,37.82,37.77,37.8,4600.0,33.5628,33.5805,33.5361,33.5628,4600.0
2013-08-27 13:10:00,37.82,37.82,37.79,37.79,4300.0,33.5805,33.5805,33.5539,33.5539,4300.0
2013-08-27 13:20:00,37.8,37.8,37.73,37.75,14600.0,33.5628,33.5628,33.5006,33.5184,14600.0
2013-08-27 13:30:00,37.76,37.83,37.75,37.8,3100.0,33.5273,33.5894,33.5184,33.5628,3100.0
2013-08-27 13:40:00,37.8,37.85,37.8,37.85,1000.0,33.5628,33.6072,33.5628,33.6072,1000.0
2013-08-27 13:50:00,37.84,37.85,37.8,37.82,2600.0,33.5983,33.6072,33.5628,33.5805,2600.0
2013-08-27 14:00:00,37.81,37.81,37.77,37.77,6900.0,33.5717,33.5717,33.5361,33.5361,6900.0
2013-08-27 14:10:00,37.78,37.8,37.75,37.75,6200.0,33.545,33.5628,33.5184,33.5184,6200.0
2013-08-27 14:20:00,37.78,37.79,37.71,37.75,7700.0,33.545,33.5539,33.4829,33.5184,7700.0
2013-08-27 14:30:00,37.75,37.78,37.71,37.76,11200.0,33.5184,33.545,33.4829,33.5273,11200.0
2013-08-27 14:40:00,37.75,37.83,37.75,37.8,5800.0,33.5184,33.5894,33.5184,33.5628,5800.0
2013-08-27 14:50:00,37.76,37.78,37.72,37.77,10900.0,33.5273,33.545,33.4917,33.5361,10900.0
2013-08-27 15:00:00,37.76,37.81,37.73,37.78,7200.0,33.5273,33.5717,33.5006,33.545,7200.0
2013-08-27 15:10:00,37.78,37.78,37.69,37.7,11500.0,33.545,33.545,33.4651,33.474,11500.0
2013-08-27 15:20:00,37.68,37.69,37.57,37.63,8100.0,33.4562,33.4651,33.3586,33.4118,8100.0
2013-08-27 15:30:00,37.6,37.6,37.52,37.56,12900.0,33.3852,33.3852,33.3142,33.3497,12900.0
2013-08-27 15:40:00,37.56,37.62,37.55,37.61,13100.0,33.3497,33.403,33.3408,33.3941,13100.0
2013-08-27 15:50:00,37.62,37.66,37.56,37.57,64600.0,33.403,33.4385,33.3497,33.3586,64600.0
2013-08-28 09:30:00,37.54,37.77,37.54,37.73,4000.0,33.3319,33.5361,33.3319,33.5006,4000.0
2013-08-28 09:40:00,37.74,37.78,37.69,37.76,3800.0,33.5095,33.545,33.4651,33.5273,3800.0
2013-08-28 09:50:00,37.78,37.78,37.63,37.68,20200.0,33.545,33.545,33.4118,33.4562,20200.0
2013-08-28 10:00:00,37.69,37.88,37.66,37.87,22400.0,33.4651,33.6338,33.4385,33.6249,22400.0
2013-08-28 10:10:00,37.86,38.0,37.82,37.99,7000.0,33.6161,33.7404,33.5805,33.7315,7000.0
2013-08-28 10:20:00,38.0,38.01,37.96,38.0,6100.0,33.7404,33.7492,33.7048,33.7404,6100.0
2013-08-28 10:30:00,38.01,38.07,37.96,38.02,4600.0,33.7492,33.8025,33.7048,33.7581,4600.0
2013-08-28 10:40:00,38.06,38.06,37.96,38.01,324200.0,33.7936,33.7936,33.7048,33.7492,324200.0
2013-08-28 10:50:00,38.01,38.08,38.01,38.04,9300.0,33.7492,33.8114,33.7492,33.7759,9300.0
2013-08-28 11:00:00,38.04,38.1,38.04,38.1,10500.0,33.7759,33.8291,33.7759,33.8291,10500.0
2013-08-28 11:10:00,38.1,38.16,38.07,38.09,159800.0,33.8291,33.8824,33.8025,33.8203,159800.0
2013-08-28 11:20:00,38.09,38.12,38.04,38.09,11100.0,33.8203,33.8469,33.7759,33.8203,11100.0
2013-08-28 11:30:00,38.09,38.14,38.08,38.11,5400.0,33.8203,33.8647,33.8114,33.838,5400.0
2013-08-28 11:40:00,38.11,38.15,38.09,38.11,63200.0,33.838,33.8735,33.8203,33.838,63200.0
2013-08-28 11:50:00,38.11,38.28,38.11,38.28,8000.0,33.838,33.989,33.838,33.989,8000.0
2013-08-28 12:00:00,38.26,38.26,38.16,38.2,5300.0,33.9712,33.9712,33.8824,33.9179,5300.0
2013-08-28 12:10:00,38.21,38.29,38.21,38.27,6400.0,33.9268,33.9978,33.9268,33.9801,6400.0
2013-08-28 12:20:00,38.27,38.33,38.25,38.32,7400.0,33.9801,34.0334,33.9623,34.0245,7400.0
2013-08-28 12:30:00,38.32,38.33,38.27,38.29,4700.0,34.0245,34.0334,33.9801,33.9978,4700.0
2013-08-28 12:40:00,38.3,38.3,38.2,38.23,8700.0,34.0067,34.0067,33.9179,33.9446,8700.0
2013-08-28 12:50:00,38.23,38.24,38.17,38.17,7000.0,33.9446,33.9535,33.8913,33.8913,7000.0
2013-08-28 13:00:00,38.17,38.21,38.15,38.2,7200.0,33.8913,33.9268,33.8735,33.9179,7200.0
2013-08-28 13:10:00,38.2,38.25,38.15,38.25,130800.0,33.9179,33.9623,33.8735,33.9623,130800.0
2013-08-28 13:20:00,38.26,38.3,38.25,38.25,8100.0,33.9712,34.0067,33.9623,33.9623,8100.0
2013-08-28 13:30:00,38.26,38.29,38.25,38.28,12800.0,33.9712,33.9978,33.9623,33.989,12800.0
2013-08-28 13:40:00,38.28,38.29,38.23,38.29,6900.0,33.989,33.9978,33.9446,33.9978,6900.0
2013-08-28 13:50:00,38.26,38.29,38.23,38.27,5800.0,33.9712,33.9978,33.9446,33.9801,5800.0
2013-08-28 14:00:00,38.28,38.29,38.24,38.26,7800.0,33.989,33.9978,33.9535,33.9712,7800.0
2013-08-28 14:10:00,38.26,38.27,38.21,38.27,10500.0,33.9712,33.9801,33.9268,33.9801,10500.0
2013-08-28 14:20:00,38.27,38.3,38.22,38.22,12000.0,33.9801,34.0067,33.9357,33.9357,12000.0
2013-08-28 14:30:00,38.22,38.22,38.13,38.13,6100.0,33.9357,33.9357,33.8558,33.8558,6100.0
2013-08-28 14:40:00,38.15,38.2,38.14,38.19,8600.0,33.8735,33.9179,33.8647,33.9091,8600.0
2013-08-28 14:50:00,38.2,38.25,38.17,38.18,7500.0,33.9179,33.9623,33.8913,33.9002,7500.0
2013-08-28 15:00:00,38.19,38.22,38.19,38.22,8600.0,33.9091,33.9357,33.9091,33.9357,8600.0
2013-08-28 15:10:00,38.27,38.31,38.27,38.27,8800.0,33.9801,34.0156,33.9801,33.9801,8800.0
2013-08-28 15:20:00,38.26,38.31,38.23,38.23,8900.0,33.9712,34.0156,33.9446,33.9446,8900.0
2013-08-28 15:30:00,38.23,38.26,38.22,38.22,6900.0,33.9446,33.9712,33.9357,33.9357,6900.0
2013-08-28 15:40:00,38.22,38.22,38.13,38.13,16000.0,33.9357,33.9357,33.8558,33.8558,16000.0
2013-08-28 15:50:00,38.14,38.15,38.04,38.1,31300.0,33.8647,33.8735,33.7759,33.8291,31300.0
2013-08-29 09:30:00,37.94,38.12,37.94,38.12,3300.0,33.6871,33.8469,33.6871,33.8469,3300.0
2013-08-29 09:40:00,38.2,38.28,38.12,38.13,3500.0,33.9179,33.989,33.8469,33.8558,3500.0
2013-08-29 09:50:00,38.14,38.25,38.14,38.19,2800.0,33.8647,33.9623,33.8647,33.9091,2800.0
2013-08-29 10:00:00,38.18,38.19,38.11,38.18,3000.0,33.9002,33.9091,33.838,33.9002,3000.0
2013-08-29 10:10:00,38.18,38.33,38.18,38.29,3200.0,33.9002,34.0334,33.9002,33.9978,3200.0
2013-08-29 10:20:00,38.29,38.29,38.18,38.2,2700.0,33.9978,33.9978,33.9002,33.9179,2700.0
2013-08-29 10:30:00,38.19,38.24,38.13,38.24,10300.0,33.9091,33.9535,33.8558,33.9535,10300.0
2013-08-29 10:40:00,38.25,38.3,38.22,38.23,4900.0,33.9623,34.0067,33.9357,33.9446,4900.0
2013-08-29 10:50:00,38.22,38.27,38.22,38.24,11500.0,33.9357,33.9801,33.9357,33.9535,11500.0
2013-08-29 11:00:00,38.25,38.25,38.22,38.23,7800.0,33.9623,33.9623,33.9357,33.9446,7800.0
2013-08-29 11:10:00,38.21,38.32,38.21,38.3,3100.0,33.9268,34.0245,33.9268,34.0067,3100.0
2013-08-29 11:20:00,38.3,38.35,38.3,38.35,3900.0,34.0067,34.0511,34.0067,34.0511,3900.0
2013-08-29 11:30:00,38.35,38.38,38.35,38.35,1900.0,34.0511,34.0778,34.0511,34.0511,1900.0
2013-08-29 11:40:00,38.35,38.39,38.34,38.36,3600.0,34.0511,34.0866,34.0422,34.06,3600.0
2013-08-29 11:50:00,38.36,38.39,38.32,38.35,3700.0,34.06,34.0866,34.0245,34.0511,3700.0
2013-08-29 12:00:00,38.33,38.34,38.28,38.28,3300.0,34.0334,34.0422,33.989,33.989,3300.0
2013-08-29 12:10:00,38.28,38.29,38.21,38.26,9600.0,33.989,33.9978,33.9268,33.9712,9600.0
2013-08-29 12:20:00,38.25,38.28,38.25,38.28,2000.0,33.9623,33.989,33.9623,33.989,2000.0
2013-08-29 12:30:00,38.27,38.27,38.21,38.24,12000.0,33.9801,33.9801,33.9268,33.9535,12000.0
2013-08-29 12:40:00,38.24,38.27,38.24,38.27,1700.0,33.9535,33.9801,33.9535,33.9801,1700.0
2013-08-29 12:50:00,38.28,38.32,38.27,38.32,3000.0,33.989,34.0245,33.9801,34.0245,3000.0
2013-08-29 13:00:00,38.31,38.39,38.31,38.39,2200.0,34.0156,34.0866,34.0156,34.0866,2200.0
2013-08-29 13:10:00,38.39,38.42,38.36,38.36,2000.0,34.0866,34.1133,34.06,34.06,2000.0
2013-08-29 13:20:00,38.36,38.36,38.25,38.28,5800.0,34.06,34.06,33.9623,33.989,5800.0
2013-08-29 13:30:00,38.27,38.27,38.24,38.25,1800.0,33.9801,33.9801,33.9535,33.9623,1800.0
2013-08-29 13:40:00,38.25,38.29,38.24,38.28,3900.0,33.9623,33.9978,33.9535,33.989,3900.0
2013-08-29 13:50:00,38.3,38.31,38.28,38.3,3900.0,34.0067,34.0156,33.989,34.0067,3900.0
2013-08-29 14:00:00,38.3,38.35,38.29,38.32,2000.0,34.0067,34.0511,33.9978,34.0245,2000.0
2013-08-29 14:10:00,38.34,38.34,38.27,38.32,16700.0,34.0422,34.0422,33.9801,34.0245,16700.0
2013-08-29 14:20:00,38.32,38.36,38.32,38.34,3000.0,34.0245,34.06,34.0245,34.0422,3000.0
2013-08-29 14:30:00,38.33,38.43,38.33,38.42,10100.0,34.0334,34.1222,34.0334,34.1133,10100.0
2013-08-29 14:40:00,38.43,38.46,38.41,38.42,8500.0,34.1222,34.1488,34.1044,34.1133,8500.0
2013-08-29 14:50:00,38.41,38.42,38.4,38.4,600.0,34.1044,34.1133,34.0955,34.0955,600.0
2013-08-29 15:00:00,38.4,38.4,38.32,38.37,9600.0,34.0955,34.0955,34.0245,34.0689,9600.0
2013-08-29 15:10:00,38.38,38.4,38.37,38.4,5900.0,34.0778,34.0955,34.0689,34.0955,5900.0
2013-08-29 15:20:00,38.4,38.4,38.29,38.29,7900.0,34.0955,34.0955,33.9978,33.9978,7900.0
2013-08-29 15:30:00,38.27,38.27,38.21,38.25,5300.0,33.9801,33.9801,33.9268,33.9623,5300.0
2013-08-29 15:40:00,38.27,38.27,38.21,38.22,11900.0,33.9801,33.9801,33.9268,33.9357,11900.0
2013-08-29 15:50:00,38.2,38.23,38.14,38.17,45900.0,33.9179,33.9446,33.8647,33.8913,45900.0
2013-08-30 09:30:00,38.27,38.27,37.94,38.02,6500.0,33.9801,33.9801,33.6871,33.7581,6500.0
2013-08-30 09:40:00,37.94,38.06,37.92,38.0,6100.0,33.6871,33.7936,33.6693,33.7404,6100.0
2013-08-30 09:50:00,38.02,38.13,38.0,38.05,4200.0,33.7581,33.8558,33.7404,33.7848,4200.0
2013-08-30 10:00:00,38.02,38.03,37.94,37.96,5400.0,33.7581,33.767,33.6871,33.7048,5400.0
2013-08-30 10:10:00,37.97,38.02,37.94,38.01,4700.0,33.7137,33.7581,33.6871,33.7492,4700.0
2013-08-30 10:20:00,38.01,38.05,38.01,38.03,5600.0,33.7492,33.7848,33.7492,33.767,5600.0
2013-08-30 10:30:00,38.03,38.03,37.95,37.95,3100.0,33.767,33.767,33.696,33.696,3100.0
2013-08-30 10:40:00,37.91,37.95,37.9,37.95,4000.0,33.6604,33.696,33.6516,33.696,4000.0
2013-08-30 10:50:00,37.94,37.96,37.92,37.92,3900.0,33.6871,33.7048,33.6693,33.6693,3900.0
2013-08-30 11:00:00,37.93,37.94,37.9,37.93,2600.0,33.6782,33.6871,33.6516,33.6782,2600.0
2013-08-30 11:10:00,37.93,37.96,37.92,37.93,4800.0,33.6782,33.7048,33.6693,33.6782,4800.0
2013-08-30 11:20:00,37.9,37.91,37.82,37.82,4800.0,33.6516,33.6604,33.5805,33.5805,4800.0
2013-08-30 11:30:00,37.81,37.84,37.79,37.79,1700.0,33.5717,33.5983,33.5539,33.5539,1700.0
2013-08-30 11:40:00,37.8,37.84,37.79,37.81,5300.0,33.5628,33.5983,33.5539,33.5717,5300.0
2013-08-30 11:50:00,37.78,37.81,37.65,37.65,10100.0,33.545,33.5717,33.4296,33.4296,10100.0
2013-08-30 12:00:00,37.65,37.7,37.63,37.67,8600.0,33.4296,33.474,33.4118,33.4473,8600.0
2013-08-30 12:10:00,37.69,37.74,37.68,37.7,3900.0,33.4651,33.5095,33.4562,33.474,3900.0
2013-08-30 12:20:00,37.69,37.7,37.65,37.68,6800.0,33.4651,33.474,33.4296,33.4562,6800.0
2013-08-30 12:30:00,37.68,37.72,37.55,37.58,3200.0,33.4562,33.4917,33.3408,33.3674,3200.0
2013-08-30 12:40:00,37.58,37.58,37.53,37.57,8400.0,33.3674,33.3674,33.323,33.3586,8400.0
2013-08-30 12:50:00,37.56,37.65,37.56,37.64,4800.0,33.3497,33.4296,33.3497,33.4207,4800.0
2013-08-30 13:00:00,37.64,37.65,37.49,37.49,8600.0,33.4207,33.4296,33.2875,33.2875,8600.0
2013-08-30 13:10:00,37.45,37.64,37.45,37.53,16200.0,33.252,33.4207,33.252,33.323,16200.0
2013-08-30 13:20:00,37.56,37.59,37.5,37.59,8500.0,33.3497,33.3763,33.2964,33.3763,8500.0
2013-08-30 13:30:00,37.59,37.64,37.51,37.51,7500.0,33.3763,33.4207,33.3053,33.3053,7500.0
2013-08-30 13:40:00,37.51,37.64,37.49,37.62,7000.0,33.3053,33.4207,33.2875,33.403,7000.0
2013-08-30 13:50:00,37.62,37.67,37.61,37.62,11600.0,33.403,33.4473,33.3941,33.403,11600.0
2013-08-30 14:00:00,37.55,37.67,37.55,37.64,11900.0,33.3408,33.4473,33.3408,33.4207,11900.0
2013-08-30 14:10:00,37.65,37.66,37.62,37.64,9100.0,33.4296,33.4385,33.403,33.4207,9100.0
2013-08-30 14:20:00,37.62,37.67,37.62,37.66,6800.0,33.403,33.4473,33.403,33.4385,6800.0
2013-08-30 14:30:00,37.64,37.67,37.63,37.63,7600.0,33.4207,33.4473,33.4118,33.4118,7600.0
2013-08-30 14:40:00,37.63,37.63,37.55,37.61,9000.0,33.4118,33.4118,33.3408,33.3941,9000.0
2013-08-30 14:50:00,37.6,37.65,37.6,37.62,8900.0,33.3852,33.4296,33.3852,33.403,8900.0
2013-08-30 15:00:00,37.62,37.67,37.58,37.58,7300.0,33.403,33.4473,33.3674,33.3674,7300.0
2013-08-30 15:10:00,37.58,37.64,37.58,37.64,12600.0,33.3674,33.4207,33.3674,33.4207,12600.0
2013-08-30 15:20:00,37.64,37.65,37.58,37.63,11600.0,33.4207,33.4296,33.3674,33.4118,11600.0
2013-08-30 15:30:00,37.63,37.63,37.53,37.54,14500.0,33.4118,33.4118,33.323,33.3319,14500.0
2013-08-30 15:40:00,37.53,37.57,37.46,37.55,21400.0,33.323,33.3586,33.2609,33.3408,21400.0
2013-08-30 15:50:00,37.55,37.55,37.47,37.51,51200.0,33.3408,33.3408,33.2698,33.3053,51200.0
2013-09-03 09:30:00,37.99,38.22,37.99,38.17,9600.0,33.7315,33.9357,33.7315,33.8913,9600.0
2013-09-03 09:40:00,38.18,38.18,38.01,38.04,6500.0,33.9002,33.9002,33.7492,33.7759,6500.0
2013-09-03 09:50:00,38.03,38.09,37.93,37.98,38500.0,33.767,33.8203,33.6782,33.7226,38500.0
2013-09-03 10:00:00,37.94,38.05,37.94,38.03,16700.0,33.6871,33.7848,33.6871,33.767,16700.0
2013-09-03 10:10:00,38.04,38.06,37.87,37.97,63200.0,33.7759,33.7936,33.6249,33.7137,63200.0
2013-09-03 10:20:00,37.96,38.02,37.64,37.7,21500.0,33.7048,33.7581,33.4207,33.474,21500.0
2013-09-03 10:30:00,37.72,37.83,37.7,37.82,17900.0,33.4917,33.5894,33.474,33.5805,17900.0
2013-09-03 10:40:00,37.82,38.09,37.81,38.09,21800.0,33.5805,33.8203,33.5717,33.8203,21800.0
2013-09-03 10:50:00,38.1,38.19,38.05,38.17,14900.0,33.8291,33.9091,33.7848,33.8913,14900.0
2013-09-03 11:00:00,38.19,38.24,38.17,38.24,14000.0,33.9091,33.9535,33.8913,33.9535,14000.0
2013-09-03 11:10:00,38.24,38.29,38.13,38.13,17700.0,33.9535,33.9978,33.8558,33.8558,17700.0
2013-09-03 11:20:00,38.12,38.15,37.82,37.9,15800.0,33.8469,33.8735,33.5805,33.6516,15800.0
2013-09-03 11:30:00,37.9,38.01,37.84,37.91,10200.0,33.6516,33.7492,33.5983,33.6604,10200.0
2013-09-03 11:40:00,37.94,38.0,37.89,37.94,15600.0,33.6871,33.7404,33.6427,33.6871,15600.0
2013-09-03 11:50:00,37.94,37.99,37.85,37.88,15600.0,33.6871,33.7315,33.6072,33.6338,15600.0
2013-09-03 12:00:00,37.86,37.89,37.82,37.84,8400.0,33.6161,33.6427,33.5805,33.5983,8400.0
2013-09-03 12:10:00,37.81,37.84,37.79,37.8,9300.0,33.5717,33.5983,33.5539,33.5628,9300.0
2013-09-03 12:20:00,37.78,37.87,37.74,37.85,7700.0,33.545,33.6249,33.5095,33.6072,7700.0
2013-09-03 12:30:00,37.85,37.85,37.76,37.79,7300.0,33.6072,33.6072,33.5273,33.5539,7300.0
2013-09-03 12:40:00,37.8,37.8,37.65,37.72,17500.0,33.5628,33.5628,33.4296,33.4917,17500.0
2013-09-03 12:50:00,37.74,37.77,37.71,37.72,11700.0,33.5095,33.5361,33.4829,33.4917,11700.0
2013-09-03 13:00:00,37.71,37.71,37.65,37.65,10300.0,33.4829,33.4829,33.4296,33.4296,10300.0
2013-09-03 13:10:00,37.65,37.71,37.61,37.62,20000.0,33.4296,33.4829,33.3941,33.403,20000.0
2013-09-03 13:20:00,37.62,37.75,37.58,37.74,15600.0,33.403,33.5184,33.3674,33.5095,15600.0
2013-09-03 13:30:00,37.72,37.72,37.59,37.63,16800.0,33.4917,33.4917,33.3763,33.4118,16800.0
2013-09-03 13:40:00,37.63,37.64,37.43,37.46,16300.0,33.4118,33.4207,33.2343,33.2609,16300.0
2013-09-03 13:50:00,37.46,37.5,37.45,37.48,13100.0,33.2609,33.2964,33.252,33.2786,13100.0
2013-09-03 14:00:00,37.49,37.64,37.49,37.59,14300.0,33.2875,33.4207,33.2875,33.3763,14300.0
2013-09-03 14:10:00,37.58,37.64,37.51,37.52,10200.0,33.3674,33.4207,33.3053,33.3142,10200.0
2013-09-03 14:20:00,37.52,37.52,37.28,37.34,17600.0,33.3142,33.3142,33.1011,33.1543,17600.0
2013-09-03 14:30:00,37.34,37.44,37.3,37.3,26700.0,33.1543,33.2431,33.1188,33.1188,26700.0
2013-09-03 14:40:00,37.31,37.31,37.17,37.2,25800.0,33.1277,33.1277,33.0034,33.03,25800.0
2013-09-03 14:50:00,37.21,37.41,37.19,37.38,28500.0,33.0389,33.2165,33.0212,33.1899,28500.0
2013-09-03 15:00:00,37.37,37.56,37.36,37.55,7500.0,33.181,33.3497,33.1721,33.3408,7500.0
2013-09-03 15:10:00,37.53,37.56,37.47,37.49,15800.0,33.323,33.3497,33.2698,33.2875,15800.0
2013-09-03 15:20:00,37.49,37.51,37.47,37.51,12800.0,33.2875,33.3053,33.2698,33.3053,12800.0
2013-09-03 15:30:00,37.51,37.64,37.5,37.63,18900.0,33.3053,33.4207,33.2964,33.4118,18900.0
2013-09-03 15:40:00,37.63,37.67,37.43,37.44,42100.0,33.4118,33.4473,33.2343,33.2431,42100.0
2013-09-03 15:50:00,37.46,37.58,37.43,37.5,116800.0,33.2609,33.3674,33.2343,33.2964,116800.0
2013-09-04 09:30:00,37.46,37.56,37.27,37.49,7400.0,33.2609,33.3497,33.0922,33.2875,7400.0
2013-09-04 09:40:00,37.45,37.56,37.33,37.56,4900.0,33.252,33.3497,33.1455,33.3497,4900.0
2013-09-04 09:50:00,37.58,37.68,37.58,37.65,7700.0,33.3674,33.4562,33.3674,33.4296,7700.0
2013-09-04 10:00:00,37.67,37.87,37.67,37.87,4400.0,33.4473,33.6249,33.4473,33.6249,4400.0
2013-09-04 10:10:00,37.87,37.96,37.74,37.84,28800.0,33.6249,33.7048,33.5095,33.5983,28800.0
2013-09-04 10:20:00,37.87,37.88,37.73,37.85,15100.0,33.6249,33.6338,33.5006,33.6072,15100.0
2013-09-04 10:30:00,37.8,37.8,37.77,37.8,1300.0,33.5628,33.5628,33.5361,33.5628,1300.0
2013-09-04 10:40:00,37.83,37.97,37.82,37.95,7600.0,33.5894,33.7137,33.5805,33.696,7600.0
2013-09-04 10:50:00,37.95,37.99,37.89,37.92,19400.0,33.696,33.7315,33.6427,33.6693,19400.0
2013-09-04 11:00:00,37.92,37.99,37.86,37.89,23500.0,33.6693,33.7315,33.6161,33.6427,23500.0
2013-09-04 11:10:00,37.88,37.99,37.86,37.97,17100.0,33.6338,33.7315,33.6161,33.7137,17100.0
2013-09-04 11:20:00,37.95,38.08,37.94,38.08,11600.0,33.696,33.8114,33.6871,33.8114,11600.0
2013-09-04 11:30:00,38.06,38.14,38.06,38.11,3900.0,33.7936,33.8647,33.7936,33.838,3900.0
2013-09-04 11:40:00,38.12,38.18,38.12,38.18,9800.0,33.8469,33.9002,33.8469,33.9002,9800.0
2013-09-04 11:50:00,38.17,38.17,38.02,38.13,32100.0,33.8913,33.8913,33.7581,33.8558,32100.0
2013-09-04 12:00:00,38.16,38.16,38.1,38.1,2600.0,33.8824,33.8824,33.8291,33.8291,2600.0
2013-09-04 12:10:00,38.11,38.13,38.08,38.09,5600.0,33.838,33.8558,33.8114,33.8203,5600.0
2013-09-04 12:20:00,38.09,38.12,38.08,38.09,2100.0,33.8203,33.8469,33.8114,33.8203,2100.0
2013-09-04 12:30:00,38.09,38.13,38.09,38.12,2800.0,33.8203,33.8558,33.8203,33.8469,2800.0
2013-09-04 12:40:00,38.1,38.1,38.01,38.01,4700.0,33.8291,33.8291,33.7492,33.7492,4700.0
2013-09-04 12:50:00,37.99,38.04,37.99,38.04,3600.0,33.7315,33.7759,33.7315,33.7759,3600.0
2013-09-04 13:00:00,38.04,38.1,38.03,38.1,3500.0,33.7759,33.8291,33.767,33.8291,3500.0
2013-09-04 13:10:00,38.07,38.12,38.07,38.11,4400.0,33.8025,33.8469,33.8025,33.838,4400.0
2013-09-04 13:20:00,38.1,38.13,38.08,38.12,10900.0,33.8291,33.8558,33.8114,33.8469,10900.0
2013-09-04 13:30:00,38.11,38.13,38.1,38.11,6000.0,33.838,33.8558,33.8291,33.838,6000.0
2013-09-04 13:40:00,38.11,38.15,38.08,38.11,7300.0,33.838,33.8735,33.8114,33.838,7300.0
2013-09-04 13:50:00,38.09,38.15,38.08,38.14,7100.0,33.8203,33.8735,33.8114,33.8647,7100.0
2013-09-04 14:00:00,38.14,38.18,38.12,38.12,10000.0,33.8647,33.9002,33.8469,33.8469,10000.0
2013-09-04 14:10:00,38.12,38.16,38.1,38.16,2400.0,33.8469,33.8824,33.8291,33.8824,2400.0
2013-09-04 14:20:00,38.15,38.2,38.15,38.2,3000.0,33.8735,33.9179,33.8735,33.9179,3000.0
2013-09-04 14:30:00,38.2,38.2,38.17,38.19,3500.0,33.9179,33.9179,33.8913,33.9091,3500.0
2013-09-04 14:40:00,38.19,38.2,38.13,38.13,3600.0,33.9091,33.9179,33.8558,33.8558,3600.0
2013-09-04 14:50:00,38.13,38.19,38.12,38.16,3700.0,33.8558,33.9091,33.8469,33.8824,3700.0
2013-09-04 15:00:00,38.15,38.16,38.12,38.13,4100.0,33.8735,33.8824,33.8469,33.8558,4100.0
2013-09-04 15:10:00,38.13,38.18,38.13,38.18,2300.0,33.8558,33.9002,33.8558,33.9002,2300.0
2013-09-04 15:20:00,38.18,38.19,38.1,38.12,13600.0,33.9002,33.9091,33.8291,33.8469,13600.0
2013-09-04 15:30:00,38.14,38.17,38.1,38.1,16000.0,33.8647,33.8913,33.8291,33.8291,16000.0
2013-09-04 15:40:00,38.1,38.17,38.06,38.16,25400.0,33.8291,33.8913,33.7936,33.8824,25400.0
2013-09-04 15:50:00,38.16,38.18,38.11,38.17,37200.0,33.8824,33.9002,33.838,33.8913,37200.0
2013-09-05 09:30:00,38.08,38.5,38.08,38.4,15100.0,33.8114,34.1843,33.8114,34.0955,15100.0
2013-09-05 09:40:00,38.4,38.46,38.3,38.39,7000.0,34.0955,34.1488,34.0067,34.0866,7000.0
2013-09-05 09:50:00,38.39,38.52,38.37,38.41,7100.0,34.0866,34.2021,34.0689,34.1044,7100.0
2013-09-05 10:00:00,38.46,38.48,38.36,38.43,10900.0,34.1488,34.1666,34.06,34.1222,10900.0
2013-09-05 10:10:00,38.44,38.59,38.43,38.59,7200.0,34.131,34.2642,34.1222,34.2642,7200.0
2013-09-05 10:20:00,38.57,38.6,38.49,38.58,6400.0,34.2465,34.2731,34.1754,34.2553,6400.0
2013-09-05 10:30:00,38.56,38.65,38.48,38.65,12400.0,34.2376,34.3175,34.1666,34.3175,12400.0
2013-09-05 10:40:00,38.63,38.63,38.57,38.61,8500.0,34.2997,34.2997,34.2465,34.282,8500.0
2013-09-05 10:50:00,38.62,38.7,38.62,38.63,11200.0,34.2909,34.3619,34.2909,34.2997,11200.0
2013-09-05 11:00:00,38.62,38.69,38.62,38.69,5600.0,34.2909,34.353,34.2909,34.353,5600.0
2013-09-05 11:10:00,38.7,38.74,38.69,38.73,4800.0,34.3619,34.3974,34.353,34.3885,4800.0
2013-09-05 11:20:00,38.72,38.72,38.65,38.71,3900.0,34.3796,34.3796,34.3175,34.3708,3900.0
2013-09-05 11:30:00,38.72,38.73,38.68,38.72,5200.0,34.3796,34.3885,34.3441,34.3796,5200.0
2013-09-05 11:40:00,38.71,38.73,38.68,38.69,4800.0,34.3708,34.3885,34.3441,34.353,4800.0
2013-09-05 11:50:00,38.69,38.71,38.67,38.71,4800.0,34.353,34.3708,34.3353,34.3708,4800.0
2013-09-05 12:00:00,38.71,38.73,38.69,38.69,3700.0,34.3708,34.3885,34.353,34.353,3700.0
2013-09-05 12:10:00,38.68,38.7,38.66,38.67,4000.0,34.3441,34.3619,34.3264,34.3353,4000.0
2013-09-05 12:20:00,38.68,38.7,38.67,38.7,3200.0,34.3441,34.3619,34.3353,34.3619,3200.0
2013-09-05 12:30:00,38.71,38.73,38.68,38.7,3100.0,34.3708,34.3885,34.3441,34.3619,3100.0
2013-09-05 12:40:00,38.69,38.71,38.66,38.71,4300.0,34.353,34.3708,34.3264,34.3708,4300.0
2013-09-05 12:50:00,38.71,38.8,38.71,38.77,10100.0,34.3708,34.4507,34.3708,34.424,10100.0
2013-09-05 13:00:00,38.75,38.76,38.74,38.74,3000.0,34.4063,34.4152,34.3974,34.3974,3000.0
2013-09-05 13:10:00,38.73,38.73,38.59,38.62,6600.0,34.3885,34.3885,34.2642,34.2909,6600.0
2013-09-05 13:20:00,38.62,38.73,38.62,38.71,15300.0,34.2909,34.3885,34.2909,34.3708,15300.0
2013-09-05 13:30:00,38.7,38.72,38.67,38.72,8900.0,34.3619,34.3796,34.3353,34.3796,8900.0
2013-09-05 13:40:00,38.73,38.73,38.69,38.71,10700.0,34.3885,34.3885,34.353,34.3708,10700.0
2013-09-05 13:50:00,38.71,38.71,38.63,38.63,2900.0,34.3708,34.3708,34.2997,34.2997,2900.0
2013-09-05 14:00:00,38.62,38.66,38.61,38.65,5800.0,34.2909,34.3264,34.282,34.3175,5800.0
2013-09-05 14:10:00,38.66,38.67,38.63,38.66,5800.0,34.3264,34.3353,34.2997,34.3264,5800.0
2013-09-05 14:20:00,38.67,38.67,38.65,38.67,3000.0,34.3353,34.3353,34.3175,34.3353,3000.0
2013-09-05 14:30:00,38.67,38.67,38.64,38.66,7300.0,34.3353,34.3353,34.3086,34.3264,7300.0
2013-09-05 14:40:00,38.65,38.66,38.63,38.64,5400.0,34.3175,34.3264,34.2997,34.3086,5400.0
2013-09-05 14:50:00,38.64,38.66,38.64,38.65,5500.0,34.3086,34.3264,34.3086,34.3175,5500.0
2013-09-05 15:00:00,38.65,38.66,38.62,38.66,10500.0,34.3175,34.3264,34.2909,34.3264,10500.0
2013-09-05 15:10:00,38.66,38.66,38.63,38.65,4100.0,34.3264,34.3264,34.2997,34.3175,4100.0
2013-09-05 15:20:00,38.65,38.68,38.62,38.63,11200.0,34.3175,34.3441,34.2909,34.2997,11200.0
2013-09-05 15:30:00,38.64,38.64,38.56,38.57,11900.0,34.3086,34.3086,34.2376,34.2465,11900.0
2013-09-05 15:40:00,38.57,38.59,38.49,38.52,19700.0,34.2465,34.2642,34.1754,34.2021,19700.0
2013-09-05 15:50:00,38.52,38.53,38.41,38.45,71700.0,34.2021,34.2109,34.1044,34.1399,71700.0
2013-09-06 09:30:00,38.56,38.73,38.56,38.56,6300.0,34.2376,34.3885,34.2376,34.2376,6300.0
2013-09-06 09:40:00,38.45,38.45,38.14,38.33,7100.0,34.1399,34.1399,33.8647,34.0334,7100.0
2013-09-06 09:50:00,38.35,38.36,38.16,38.32,8300.0,34.0511,34.06,33.8824,34.0245,8300.0
2013-09-06 10:00:00,38.28,38.28,37.97,38.16,9600.0,33.989,33.989,33.7137,33.8824,9600.0
2013-09-06 10:10:00,38.14,38.27,38.1,38.23,8100.0,33.8647,33.9801,33.8291,33.9446,8100.0
2013-09-06 10:20:00,38.24,38.26,38.16,38.2,4400.0,33.9535,33.9712,33.8824,33.9179,4400.0
2013-09-06 10:30:00,38.24,38.28,38.24,38.28,2500.0,33.9535,33.989,33.9535,33.989,2500.0
2013-09-06 10:40:00,38.33,38.56,38.33,38.55,17800.0,34.0334,34.2376,34.0334,34.2287,17800.0
2013-09-06 10:50:00,38.55,38.63,38.44,38.6,4000.0,34.2287,34.2997,34.131,34.2731,4000.0
2013-09-06 11:00:00,38.61,38.69,38.6,38.6,2800.0,34.282,34.353,34.2731,34.2731,2800.0
2013-09-06 11:10:00,38.58,38.59,38.48,38.52,3000.0,34.2553,34.2642,34.1666,34.2021,3000.0
2013-09-06 11:20:00,38.54,38.6,38.52,38.59,1800.0,34.2198,34.2731,34.2021,34.2642,1800.0
2013-09-06 11:30:00,38.58,38.67,38.5,38.61,30400.0,34.2553,34.3353,34.1843,34.282,30400.0
2013-09-06 11:40:00,38.62,38.65,38.55,38.57,3400.0,34.2909,34.3175,34.2287,34.2465,3400.0
2013-09-06 11:50:00,38.58,38.6,38.48,38.56,16800.0,34.2553,34.2731,34.1666,34.2376,16800.0
2013-09-06 12:00:00,38.55,38.59,38.54,38.54,2500.0,34.2287,34.2642,34.2198,34.2198,2500.0
2013-09-06 12:10:00,38.56,38.59,38.56,38.58,1600.0,34.2376,34.2642,34.2376,34.2553,1600.0
2013-09-06 12:20:00,38.58,38.59,38.55,38.56,3600.0,34.2553,34.2642,34.2287,34.2376,3600.0
2013-09-06 12:30:00,38.57,38.58,38.49,38.5,2600.0,34.2465,34.2553,34.1754,34.1843,2600.0
2013-09-06 12:40:00,38.46,38.48,38.43,38.48,2200.0,34.1488,34.1666,34.1222,34.1666,2200.0
2013-09-06 12:50:00,38.5,38.56,38.47,38.56,2900.0,34.1843,34.2376,34.1577,34.2376,2900.0
2013-09-06 13:00:00,38.59,38.64,38.59,38.61,4000.0,34.2642,34.3086,34.2642,34.282,4000.0
2013-09-06 13:10:00,38.61,38.61,38.57,38.59,3400.0,34.282,34.282,34.2465,34.2642,3400.0
2013-09-06 13:20:00,38.63,38.64,38.6,38.6,2000.0,34.2997,34.3086,34.2731,34.2731,2000.0
2013-09-06 13:30:00,38.59,38.61,38.55,38.61,2200.0,34.2642,34.282,34.2287,34.282,2200.0
2013-09-06 13:40:00,38.6,38.73,38.58,38.72,40700.0,34.2731,34.3885,34.2553,34.3796,40700.0
2013-09-06 13:50:00,38.73,38.84,38.73,38.8,9200.0,34.3885,34.4862,34.3885,34.4507,9200.0
2013-09-06 14:00:00,38.8,38.81,38.77,38.81,4900.0,34.4507,34.4596,34.424,34.4596,4900.0
2013-09-06 14:10:00,38.81,38.81,38.77,38.79,6500.0,34.4596,34.4596,34.424,34.4418,6500.0
2013-09-06 14:20:00,38.78,38.81,38.78,38.81,3800.0,34.4329,34.4596,34.4329,34.4596,3800.0
2013-09-06 14:30:00,38.79,38.8,38.75,38.8,2600.0,34.4418,34.4507,34.4063,34.4507,2600.0
2013-09-06 14:40:00,38.81,38.81,38.75,38.79,4000.0,34.4596,34.4596,34.4063,34.4418,4000.0
2013-09-06 14:50:00,38.8,38.81,38.75,38.78,5500.0,34.4507,34.4596,34.4063,34.4329,5500.0
2013-09-06 15:00:00,38.78,38.82,38.74,38.75,25600.0,34.4329,34.4684,34.3974,34.4063,25600.0
2013-09-06 15:10:00,38.75,38.75,38.66,38.73,4000.0,34.4063,34.4063,34.3264,34.3885,4000.0
2013-09-06 15:20:00,38.74,38.77,38.72,38.77,7300.0,34.3974,34.424,34.3796,34.424,7300.0
2013-09-06 15:30:00,38.77,38.77,38.69,38.73,10600.0,34.424,34.424,34.353,34.3885,10600.0
2013-09-06 15:40:00,38.73,38.79,38.73,38.77,40600.0,34.3885,34.4418,34.3885,34.424,40600.0
2013-09-06 15:50:00,38.77,38.79,38.72,38.74,95100.0,34.424,34.4418,34.3796,34.3974,95100.0
2013-09-09 09:30:00,38.98,39.23,38.98,38.99,8900.0,34.6105,34.8325,34.6105,34.6194,8900.0
2013-09-09 09:40:00,39.03,39.11,38.97,38.97,3800.0,34.6549,34.7259,34.6016,34.6016,3800.0
2013-09-09 09:50:00,39.07,39.26,39.05,39.12,7900.0,34.6904,34.8591,34.6727,34.7348,7900.0
2013-09-09 10:00:00,39.11,39.22,39.08,39.17,30300.0,34.7259,34.8236,34.6993,34.7792,30300.0
2013-09-09 10:10:00,39.11,39.21,39.07,39.2,9600.0,34.7259,34.8147,34.6904,34.8058,9600.0
2013-09-09 10:20:00,39.18,39.21,39.15,39.16,5500.0,34.7881,34.8147,34.7614,34.7703,5500.0
2013-09-09 10:30:00,39.15,39.2,39.12,39.17,6500.0,34.7614,34.8058,34.7348,34.7792,6500.0
2013-09-09 10:40:00,39.17,39.17,39.14,39.14,1500.0,34.7792,34.7792,34.7526,34.7526,1500.0
2013-09-09 10:50:00,39.15,39.25,39.15,39.25,13800.0,34.7614,34.8502,34.7614,34.8502,13800.0
2013-09-09 11:00:00,39.26,39.28,39.21,39.26,6100.0,34.8591,34.8769,34.8147,34.8591,6100.0
2013-09-09 11:10:00,39.26,39.3,39.22,39.3,8000.0,34.8591,34.8946,34.8236,34.8946,8000.0
2013-09-09 11:20:00,39.28,39.53,39.28,39.5,49100.0,34.8769,35.0989,34.8769,35.0722,49100.0
2013-09-09 11:30:00,39.49,39.55,39.32,39.45,21900.0,35.0633,35.1166,34.9124,35.0278,21900.0
2013-09-09 11:40:00,39.44,39.49,39.27,39.33,72000.0,35.0189,35.0633,34.868,34.9213,72000.0
2013-09-09 11:50:00,39.32,39.32,39.17,39.17,2900.0,34.9124,34.9124,34.7792,34.7792,2900.0
2013-09-09 12:00:00,39.18,39.2,39.13,39.2,9600.0,34.7881,34.8058,34.7437,34.8058,9600.0
2013-09-09 12:10:00,39.19,39.2,39.17,39.17,12100.0,34.797,34.8058,34.7792,34.7792,12100.0
2013-09-09 12:20:00,39.14,39.16,39.14,39.15,4500.0,34.7526,34.7703,34.7526,34.7614,4500.0
2013-09-09 12:30:00,39.15,39.15,39.14,39.15,2500.0,34.7614,34.7614,34.7526,34.7614,2500.0
2013-09-09 12:40:00,39.15,39.15,39.13,39.14,3200.0,34.7614,34.7614,34.7437,34.7526,3200.0
2013-09-09 12:50:00,39.14,39.19,39.12,39.17,7900.0,34.7526,34.797,34.7348,34.7792,7900.0
2013-09-09 13:00:00,39.16,39.19,39.16,39.18,1400.0,34.7703,34.797,34.7703,34.7881,1400.0
2013-09-09 13:10:00,39.17,39.17,39.15,39.17,1300.0,34.7792,34.7792,34.7614,34.7792,1300.0
2013-09-09 13:20:00,39.17,39.18,39.16,39.16,1300.0,34.7792,34.7881,34.7703,34.7703,1300.0
2013-09-09 13:30:00,39.15,39.2,39.15,39.19,3500.0,34.7614,34.8058,34.7614,34.797,3500.0
2013-09-09 13:40:00,39.16,39.22,39.15,39.19,2600.0,34.7703,34.8236,34.7614,34.797,2600.0
2013-09-09 13:50:00,39.2,39.28,39.2,39.28,4600.0,34.8058,34.8769,34.8058,34.8769,4600.0
2013-09-09 14:00:00,39.28,39.34,39.28,39.33,12800.0,34.8769,34.9301,34.8769,34.9213,12800.0
2013-09-09 14:10:00,39.33,39.36,39.32,39.36,2800.0,34.9213,34.9479,34.9124,34.9479,2800.0
2013-09-09 14:20:00,39.38,39.42,39.37,39.37,4500.0,34.9657,35.0012,34.9568,34.9568,4500.0
2013-09-09 14:30:00,39.37,39.38,39.27,39.27,4100.0,34.9568,34.9657,34.868,34.868,4100.0
2013-09-09 14:40:00,39.28,39.34,39.28,39.34,3900.0,34.8769,34.9301,34.8769,34.9301,3900.0
2013-09-09 14:50:00,39.34,39.35,39.31,39.34,6500.0,34.9301,34.939,34.9035,34.9301,6500.0
2013-09-09 15:00:00,39.32,39.39,39.32,39.37,14600.0,34.9124,34.9745,34.9124,34.9568,14600.0
2013-09-09 15:10:00,39.36,39.39,39.36,39.38,5000.0,34.9479,34.9745,34.9479,34.9657,5000.0
2013-09-09 15:20:00,39.38,39.39,39.31,39.35,6900.0,34.9657,34.9745,34.9035,34.939,6900.0
2013-09-09 15:30:00,39.36,39.4,39.35,39.36,7300.0,34.9479,34.9834,34.939,34.9479,7300.0
2013-09-09 15:40:00,39.36,39.4,39.35,39.4,16900.0,34.9479,34.9834,34.939,34.9834,16900.0
2013-09-09 15:50:00,39.4,39.47,39.39,39.45,53800.0,34.9834,35.0456,34.9745,35.0278,53800.0
2013-09-10 09:30:00,39.6,39.69,39.54,39.55,5700.0,35.161,35.2409,35.1077,35.1166,5700.0
2013-09-10 09:40:00,39.57,39.63,39.52,39.52,5600.0,35.1344,35.1876,35.09,35.09,5600.0
2013-09-10 09:50:00,39.62,39.69,39.5,39.5,12200.0,35.1788,35.2409,35.0722,35.0722,12200.0
2013-09-10 10:00:00,39.5,39.56,39.48,39.56,3500.0,35.0722,35.1255,35.0545,35.1255,3500.0
2013-09-10 10:10:00,39.59,39.62,39.49,39.5,6200.0,35.1521,35.1788,35.0633,35.0722,6200.0
2013-09-10 10:20:00,39.49,39.62,39.48,39.49,33400.0,35.0633,35.1788,35.0545,35.0633,33400.0
2013-09-10 10:30:00,39.5,39.57,39.43,39.46,21500.0,35.0722,35.1344,35.0101,35.0367,21500.0
2013-09-10 10:40:00,39.45,39.45,39.3,39.3,14200.0,35.0278,35.0278,34.8946,34.8946,14200.0
2013-09-10 10:50:00,39.31,39.32,39.22,39.23,10000.0,34.9035,34.9124,34.8236,34.8325,10000.0
2013-09-10 11:00:00,39.2,39.25,39.17,39.18,12000.0,34.8058,34.8502,34.7792,34.7881,12000.0
2013-09-10 11:10:00,39.18,39.19,39.12,39.12,13300.0,34.7881,34.797,34.7348,34.7348,13300.0
2013-09-10 11:20:00,39.12,39.27,39.1,39.23,24800.0,34.7348,34.868,34.7171,34.8325,24800.0
2013-09-10 11:30:00,39.2,39.2,39.1,39.15,10800.0,34.8058,34.8058,34.7171,34.7614,10800.0
2013-09-10 11:40:00,39.17,39.2,39.03,39.06,7900.0,34.7792,34.8058,34.6549,34.6815,7900.0
2013-09-10 11:50:00,39.08,39.19,39.06,39.18,10900.0,34.6993,34.797,34.6815,34.7881,10900.0
2013-09-10 12:00:00,39.21,39.23,39.17,39.22,9200.0,34.8147,34.8325,34.7792,34.8236,9200.0
2013-09-10 12:10:00,39.23,39.23,39.17,39.18,1900.0,34.8325,34.8325,34.7792,34.7881,1900.0
2013-09-10 12:20:00,39.2,39.22,39.17,39.22,5700.0,34.8058,34.8236,34.7792,34.8236,5700.0
2013-09-10 12:30:00,39.22,39.3,39.21,39.3,3000.0,34.8236,34.8946,34.8147,34.8946,3000.0
2013-09-10 12:40:00,39.31,39.35,39.31,39.32,3700.0,34.9035,34.939,34.9035,34.9124,3700.0
2013-09-10 12:50:00,39.31,39.34,39.3,39.34,2300.0,34.9035,34.9301,34.8946,34.9301,2300.0
2013-09-10 13:00:00,39.36,39.36,39.33,39.33,3500.0,34.9479,34.9479,34.9213,34.9213,3500.0
2013-09-10 13:10:00,39.32,39.34,39.29,39.34,2900.0,34.9124,34.9301,34.8858,34.9301,2900.0
2013-09-10 13:20:00,39.34,39.4,39.34,39.4,4800.0,34.9301,34.9834,34.9301,34.9834,4800.0
2013-09-10 13:30:00,39.41,39.43,39.36,39.39,6600.0,34.9923,35.0101,34.9479,34.9745,6600.0
2013-09-10 13:40:00,39.39,39.41,39.33,39.33,7200.0,34.9745,34.9923,34.9213,34.9213,7200.0
2013-09-10 13:50:00,39.35,39.38,39.34,39.38,5800.0,34.939,34.9657,34.9301,34.9657,5800.0
2013-09-10 14:00:00,39.37,39.38,39.34,39.36,10100.0,34.9568,34.9657,34.9301,34.9479,10100.0
2013-09-10 14:10:00,39.35,39.39,39.32,39.34,10400.0,34.939,34.9745,34.9124,34.9301,10400.0
2013-09-10 14:20:00,39.36,39.4,39.36,39.4,6000.0,34.9479,34.9834,34.9479,34.9834,6000.0
2013-09-10 14:30:00,39.4,39.42,39.36,39.42,10300.0,34.9834,35.0012,34.9479,35.0012,10300.0
2013-09-10 14:40:00,39.42,39.45,39.42,39.45,4400.0,35.0012,35.0278,35.0012,35.0278,4400.0
2013-09-10 14:50:00,39.45,39.49,39.43,39.49,8800.0,35.0278,35.0633,35.0101,35.0633,8800.0
2013-09-10 15:00:00,39.5,39.5,39.47,39.48,11100.0,35.0722,35.0722,35.0456,35.0545,11100.0
2013-09-10 15:10:00,39.49,39.51,39.48,39.5,16800.0,35.0633,35.0811,35.0545,35.0722,16800.0
2013-09-10 15:20:00,39.5,39.54,39.49,39.52,24600.0,35.0722,35.1077,35.0633,35.09,24600.0
2013-09-10 15:30:00,39.53,39.54,39.49,39.5,8900.0,35.0989,35.1077,35.0633,35.0722,8900.0
2013-09-10 15:40:00,39.5,39.52,39.48,39.51,15500.0,35.0722,35.09,35.0545,35.0811,15500.0
2013-09-10 15:50:00,39.51,39.64,39.47,39.64,50800.0,35.0811,35.1965,35.0456,35.1965,50800.0
2013-09-11 09:30:00,39.5,39.81,39.5,39.7,7700.0,35.0722,35.3475,35.0722,35.2498,7700.0
2013-09-11 09:40:00,39.67,39.75,39.67,39.74,2800.0,35.2232,35.2942,35.2232,35.2853,2800.0
2013-09-11 09:50:00,39.75,39.85,39.72,39.73,63100.0,35.2942,35.383,35.2676,35.2764,63100.0
2013-09-11 10:00:00,39.77,39.82,39.77,39.81,6100.0,35.3119,35.3563,35.3119,35.3475,6100.0
2013-09-11 10:10:00,39.78,39.82,39.74,39.78,10600.0,35.3208,35.3563,35.2853,35.3208,10600.0
2013-09-11 10:20:00,39.79,39.83,39.79,39.8,7300.0,35.3297,35.3652,35.3297,35.3386,7300.0
2013-09-11 10:30:00,39.77,39.84,39.77,39.82,9400.0,35.3119,35.3741,35.3119,35.3563,9400.0
2013-09-11 10:40:00,39.81,39.81,39.75,39.76,4300.0,35.3475,35.3475,35.2942,35.3031,4300.0
2013-09-11 10:50:00,39.74,39.8,39.74,39.77,4300.0,35.2853,35.3386,35.2853,35.3119,4300.0
2013-09-11 11:00:00,39.77,39.78,39.69,39.69,5700.0,35.3119,35.3208,35.2409,35.2409,5700.0
2013-09-11 11:10:00,39.68,39.68,39.62,39.62,4900.0,35.232,35.232,35.1788,35.1788,4900.0
2013-09-11 11:20:00,39.61,39.63,39.58,39.58,5200.0,35.1699,35.1876,35.1432,35.1432,5200.0
2013-09-11 11:30:00,39.58,39.7,39.54,39.63,52200.0,35.1432,35.2498,35.1077,35.1876,52200.0
2013-09-11 11:40:00,39.63,39.66,39.6,39.61,9800.0,35.1876,35.2143,35.161,35.1699,9800.0
2013-09-11 11:50:00,39.62,39.62,39.51,39.53,27100.0,35.1788,35.1788,35.0811,35.0989,27100.0
2013-09-11 12:00:00,39.53,39.59,39.51,39.58,24400.0,35.0989,35.1521,35.0811,35.1432,24400.0
2013-09-11 12:10:00,39.58,39.62,39.57,39.6,21300.0,35.1432,35.1788,35.1344,35.161,21300.0
2013-09-11 12:20:00,39.6,39.61,39.48,39.61,34200.0,35.161,35.1699,35.0545,35.1699,34200.0
2013-09-11 12:30:00,39.6,39.64,39.58,39.6,13200.0,35.161,35.1965,35.1432,35.161,13200.0
2013-09-11 12:40:00,39.59,39.61,39.44,39.45,47900.0,35.1521,35.1699,35.0189,35.0278,47900.0
2013-09-11 12:50:00,39.46,39.6,39.44,39.52,70700.0,35.0367,35.161,35.0189,35.09,70700.0
2013-09-11 13:00:00,39.52,39.56,39.5,39.52,22100.0,35.09,35.1255,35.0722,35.09,22100.0
2013-09-11 13:10:00,39.52,39.57,39.48,39.49,30200.0,35.09,35.1344,35.0545,35.0633,30200.0
2013-09-11 13:20:00,39.49,39.53,39.39,39.44,23400.0,35.0633,35.0989,34.9745,35.0189,23400.0
2013-09-11 13:30:00,39.45,39.61,39.44,39.6,64200.0,35.0278,35.1699,35.0189,35.161,64200.0
2013-09-11 13:40:00,39.62,39.63,39.6,39.63,20600.0,35.1788,35.1876,35.161,35.1876,20600.0
2013-09-11 13:50:00,39.62,39.62,39.61,39.62,2200.0,35.1788,35.1788,35.1699,35.1788,2200.0
2013-09-11 14:00:00,39.62,39.76,39.62,39.75,10000.0,35.1788,35.3031,35.1788,35.2942,10000.0
2013-09-11 14:10:00,39.77,39.8,39.75,39.79,11700.0,35.3119,35.3386,35.2942,35.3297,11700.0
2013-09-11 14:20:00,39.79,39.85,39.77,39.85,7900.0,35.3297,35.383,35.3119,35.383,7900.0
2013-09-11 14:30:00,39.86,39.96,39.86,39.93,11800.0,35.3919,35.4806,35.3919,35.454,11800.0
2013-09-11 14:40:00,39.93,39.95,39.89,39.95,3500.0,35.454,35.4718,35.4185,35.4718,3500.0
2013-09-11 14:50:00,39.96,39.97,39.9,39.93,9700.0,35.4806,35.4895,35.4274,35.454,9700.0
2013-09-11 15:00:00,39.94,39.95,39.86,39.87,10900.0,35.4629,35.4718,35.3919,35.4007,10900.0
2013-09-11 15:10:00,39.87,39.87,39.75,39.76,20200.0,35.4007,35.4007,35.2942,35.3031,20200.0
2013-09-11 15:20:00,39.8,39.82,39.78,39.79,14800.0,35.3386,35.3563,35.3208,35.3297,14800.0
2013-09-11 15:30:00,39.79,39.81,39.76,39.78,5500.0,35.3297,35.3475,35.3031,35.3208,5500.0
2013-09-11 15:40:00,39.79,39.8,39.64,39.66,29500.0,35.3297,35.3386,35.1965,35.2143,29500.0
2013-09-11 15:50:00,39.66,39.7,39.64,39.69,56000.0,35.2143,35.2498,35.1965,35.2409,56000.0
2013-09-12 09:30:00,39.66,39.88,39.61,39.61,3500.0,35.2143,35.4096,35.1699,35.1699,3500.0
2013-09-12 09:40:00,39.64,39.83,39.64,39.8,4700.0,35.1965,35.3652,35.1965,35.3386,4700.0
2013-09-12 09:50:00,39.81,39.85,39.8,39.83,1500.0,35.3475,35.383,35.3386,35.3652,1500.0
2013-09-12 10:00:00,39.86,39.86,39.78,39.81,11800.0,35.3919,35.3919,35.3208,35.3475,11800.0
2013-09-12 10:10:00,39.8,39.86,39.76,39.86,79800.0,35.3386,35.3919,35.3031,35.3919,79800.0
2013-09-12 10:20:00,39.87,39.92,39.87,39.92,4000.0,35.4007,35.4451,35.4007,35.4451,4000.0
2013-09-12 10:30:00,39.96,39.99,39.95,39.99,5500.0,35.4806,35.5073,35.4718,35.5073,5500.0
2013-09-12 10:40:00,40.0,40.08,40.0,40.08,7300.0,35.5162,35.5872,35.5162,35.5872,7300.0
2013-09-12 10:50:00,40.08,40.09,40.01,40.03,10800.0,35.5872,35.5961,35.525,35.5428,10800.0
2013-09-12 11:00:00,40.03,40.09,40.02,40.03,6400.0,35.5428,35.5961,35.5339,35.5428,6400.0
2013-09-12 11:10:00,40.01,40.04,40.01,40.02,5600.0,35.525,35.5517,35.525,35.5339,5600.0
2013-09-12 11:20:00,40.03,40.08,40.03,40.08,7500.0,35.5428,35.5872,35.5428,35.5872,7500.0
2013-09-12 11:30:00,40.08,40.1,40.0,40.0,9100.0,35.5872,35.605,35.5162,35.5162,9100.0
2013-09-12 11:40:00,40.0,40.07,40.0,40.07,5600.0,35.5162,35.5783,35.5162,35.5783,5600.0
2013-09-12 11:50:00,40.07,40.09,40.0,40.08,8500.0,35.5783,35.5961,35.5162,35.5872,8500.0
2013-09-12 12:00:00,40.09,40.1,40.04,40.09,12600.0,35.5961,35.605,35.5517,35.5961,12600.0
2013-09-12 12:10:00,40.09,40.09,40.07,40.09,16700.0,35.5961,35.5961,35.5783,35.5961,16700.0
2013-09-12 12:20:00,40.08,40.08,39.91,39.96,7500.0,35.5872,35.5872,35.4363,35.4806,7500.0
2013-09-12 12:30:00,39.96,39.96,39.85,39.86,7800.0,35.4806,35.4806,35.383,35.3919,7800.0
2013-09-12 12:40:00,39.85,39.87,39.82,39.86,5600.0,35.383,35.4007,35.3563,35.3919,5600.0
2013-09-12 12:50:00,39.85,39.86,39.79,39.83,4200.0,35.383,35.3919,35.3297,35.3652,4200.0
2013-09-12 13:00:00,39.83,39.86,39.81,39.85,3400.0,35.3652,35.3919,35.3475,35.383,3400.0
2013-09-12 13:10:00,39.87,39.91,39.86,39.91,3200.0,35.4007,35.4363,35.3919,35.4363,3200.0
2013-09-12 13:20:00,39.9,39.93,39.86,39.93,4400.0,35.4274,35.454,35.3919,35.454,4400.0
2013-09-12 13:30:00,39.92,39.92,39.86,39.91,5200.0,35.4451,35.4451,35.3919,35.4363,5200.0
2013-09-12 13:40:00,39.91,39.92,39.85,39.87,3800.0,35.4363,35.4451,35.383,35.4007,3800.0
2013-09-12 13:50:00,39.88,39.91,39.88,39.88,2800.0,35.4096,35.4363,35.4096,35.4096,2800.0
2013-09-12 14:00:00,39.88,39.92,39.86,39.92,4600.0,35.4096,35.4451,35.3919,35.4451,4600.0
2013-09-12 14:10:00,39.92,39.95,39.89,39.89,5900.0,35.4451,35.4718,35.4185,35.4185,5900.0
2013-09-12 14:20:00,39.88,39.88,39.84,39.84,4300.0,35.4096,35.4096,35.3741,35.3741,4300.0
2013-09-12 14:30:00,39.84,39.84,39.79,39.8,4200.0,35.3741,35.3741,35.3297,35.3386,4200.0
2013-09-12 14:40:00,39.81,39.88,39.81,39.88,8700.0,35.3475,35.4096,35.3475,35.4096,8700.0
2013-09-12 14:50:00,39.87,39.87,39.82,39.84,6700.0,35.4007,35.4007,35.3563,35.3741,6700.0
2013-09-12 15:00:00,39.84,39.85,39.79,39.79,9700.0,35.3741,35.383,35.3297,35.3297,9700.0
2013-09-12 15:10:00,39.78,39.8,39.73,39.73,9800.0,35.3208,35.3386,35.2764,35.2764,9800.0
2013-09-12 15:20:00,39.73,39.73,39.72,39.73,11100.0,35.2764,35.2764,35.2676,35.2764,11100.0
2013-09-12 15:30:00,39.73,39.73,39.68,39.7,18300.0,35.2764,35.2764,35.232,35.2498,18300.0
2013-09-12 15:40:00,39.69,39.71,39.67,39.69,27500.0,35.2409,35.2587,35.2232,35.2409,27500.0
2013-09-12 15:50:00,39.7,39.7,39.63,39.66,64300.0,35.2498,35.2498,35.1876,35.2143,64300.0
2013-09-13 09:30:00,39.82,39.99,39.82,39.95,25200.0,35.3563,35.5073,35.3563,35.4718,25200.0
2013-09-13 09:40:00,39.95,39.97,39.93,39.94,7100.0,35.4718,35.4895,35.454,35.4629,7100.0
2013-09-13 09:50:00,39.93,39.99,39.9,39.9,8500.0,35.454,35.5073,35.4274,35.4274,8500.0
2013-09-13 10:00:00,39.93,39.93,39.76,39.77,12600.0,35.454,35.454,35.3031,35.3119,12600.0
2013-09-13 10:10:00,39.76,39.76,39.71,39.71,5000.0,35.3031,35.3031,35.2587,35.2587,5000.0
2013-09-13 10:20:00,39.71,39.76,39.64,39.64,3800.0,35.2587,35.3031,35.1965,35.1965,3800.0
2013-09-13 10:30:00,39.7,39.7,39.67,39.67,1300.0,35.2498,35.2498,35.2232,35.2232,1300.0
2013-09-13 10:40:00,39.7,39.75,39.69,39.74,3000.0,35.2498,35.2942,35.2409,35.2853,3000.0
2013-09-13 10:50:00,39.73,39.73,39.7,39.73,2300.0,35.2764,35.2764,35.2498,35.2764,2300.0
2013-09-13 11:00:00,39.73,39.75,39.72,39.72,2300.0,35.2764,35.2942,35.2676,35.2676,2300.0
2013-09-13 11:10:00,39.71,39.71,39.7,39.7,800.0,35.2587,35.2587,35.2498,35.2498,800.0
2013-09-13 11:20:00,39.7,39.72,39.69,39.71,2600.0,35.2498,35.2676,35.2409,35.2587,2600.0
2013-09-13 11:30:00,39.72,39.72,39.7,39.71,2700.0,35.2676,35.2676,35.2498,35.2587,2700.0
2013-09-13 11:40:00,39.69,39.71,39.68,39.7,148600.0,35.2409,35.2587,35.232,35.2498,148600.0
2013-09-13 11:50:00,39.72,39.73,39.71,39.72,12600.0,35.2676,35.2764,35.2587,35.2676,12600.0
2013-09-13 12:00:00,39.72,39.75,39.72,39.75,1300.0,35.2676,35.2942,35.2676,35.2942,1300.0
2013-09-13 12:10:00,39.76,39.77,39.76,39.77,1000.0,35.3031,35.3119,35.3031,35.3119,1000.0
2013-09-13 12:20:00,39.79,39.8,39.78,39.8,2000.0,35.3297,35.3386,35.3208,35.3386,2000.0
2013-09-13 12:30:00,39.79,39.8,39.76,39.76,1900.0,35.3297,35.3386,35.3031,35.3031,1900.0
2013-09-13 12:40:00,39.74,39.74,39.71,39.72,1000.0,35.2853,35.2853,35.2587,35.2676,1000.0
2013-09-13 12:50:00,39.73,39.74,39.71,39.71,2100.0,35.2764,35.2853,35.2587,35.2587,2100.0
2013-09-13 13:00:00,39.71,39.71,39.7,39.7,800.0,35.2587,35.2587,35.2498,35.2498,800.0
2013-09-13 13:10:00,39.71,39.71,39.69,39.69,1200.0,35.2587,35.2587,35.2409,35.2409,1200.0
2013-09-13 13:20:00,39.67,39.68,39.67,39.68,1200.0,35.2232,35.232,35.2232,35.232,1200.0
2013-09-13 13:30:00,39.67,39.67,39.64,39.65,2000.0,35.2232,35.2232,35.1965,35.2054,2000.0
2013-09-13 13:40:00,39.64,39.65,39.64,39.65,2200.0,35.1965,35.2054,35.1965,35.2054,2200.0
2013-09-13 13:50:00,39.66,39.66,39.63,39.64,2400.0,35.2143,35.2143,35.1876,35.1965,2400.0
2013-09-13 14:00:00,39.64,39.67,39.62,39.62,3700.0,35.1965,35.2232,35.1788,35.1788,3700.0
2013-09-13 14:10:00,39.62,39.64,39.61,39.62,5200.0,35.1788,35.1965,35.1699,35.1788,5200.0
2013-09-13 14:20:00,39.61,39.61,39.58,39.61,4300.0,35.1699,35.1699,35.1432,35.1699,4300.0
2013-09-13 14:30:00,39.61,39.64,39.6,39.6,5700.0,35.1699,35.1965,35.161,35.161,5700.0
2013-09-13 14:40:00,39.6,39.63,39.6,39.62,3300.0,35.161,35.1876,35.161,35.1788,3300.0
2013-09-13 14:50:00,39.62,39.63,39.6,39.62,4700.0,35.1788,35.1876,35.161,35.1788,4700.0
2013-09-13 15:00:00,39.62,39.64,39.59,39.59,2800.0,35.1788,35.1965,35.1521,35.1521,2800.0
2013-09-13 15:10:00,39.59,39.63,39.59,39.63,3500.0,35.1521,35.1876,35.1521,35.1876,3500.0
2013-09-13 15:20:00,39.63,39.65,39.62,39.64,25200.0,35.1876,35.2054,35.1788,35.1965,25200.0
2013-09-13 15:30:00,39.64,39.65,39.63,39.64,7000.0,35.1965,35.2054,35.1876,35.1965,7000.0
2013-09-13 15:40:00,39.63,39.66,39.59,39.66,25100.0,35.1876,35.2143,35.1521,35.2143,25100.0
2013-09-13 15:50:00,39.66,39.68,39.63,39.66,47100.0,35.2143,35.232,35.1876,35.2143,47100.0
2013-09-16 09:30:00,40.16,40.19,40.02,40.17,13900.0,35.6582,35.6849,35.5339,35.6671,13900.0
2013-09-16 09:40:00,40.13,40.2,40.09,40.15,72000.0,35.6316,35.6937,35.5961,35.6494,72000.0
2013-09-16 09:50:00,40.15,40.15,40.1,40.13,6000.0,35.6494,35.6494,35.605,35.6316,6000.0
2013-09-16 10:00:00,40.13,40.2,40.1,40.17,8000.0,35.6316,35.6937,35.605,35.6671,8000.0
2013-09-16 10:10:00,40.16,40.18,40.1,40.17,7300.0,35.6582,35.676,35.605,35.6671,7300.0
2013-09-16 10:20:00,40.16,40.18,40.14,40.15,4900.0,35.6582,35.676,35.6405,35.6494,4900.0
2013-09-16 10:30:00,40.16,40.18,40.12,40.13,7100.0,35.6582,35.676,35.6227,35.6316,7100.0
2013-09-16 10:40:00,40.11,40.19,40.1,40.19,11500.0,35.6138,35.6849,35.605,35.6849,11500.0
2013-09-16 10:50:00,40.17,40.18,40.1,40.12,5200.0,35.6671,35.676,35.605,35.6227,5200.0
2013-09-16 11:00:00,40.12,40.13,40.05,40.11,57700.0,35.6227,35.6316,35.5606,35.6138,57700.0
2013-09-16 11:10:00,40.12,40.17,40.12,40.15,2900.0,35.6227,35.6671,35.6227,35.6494,2900.0
2013-09-16 11:20:00,40.16,40.17,40.13,40.17,9000.0,35.6582,35.6671,35.6316,35.6671,9000.0
2013-09-16 11:30:00,40.17,40.17,40.11,40.11,2400.0,35.6671,35.6671,35.6138,35.6138,2400.0
2013-09-16 11:40:00,40.12,40.16,40.11,40.15,6300.0,35.6227,35.6582,35.6138,35.6494,6300.0
2013-09-16 11:50:00,40.16,40.16,40.16,40.16,500.0,35.6582,35.6582,35.6582,35.6582,500.0
2013-09-16 12:00:00,40.17,40.22,40.16,40.18,10200.0,35.6671,35.7115,35.6582,35.676,10200.0
2013-09-16 12:10:00,40.17,40.19,40.17,40.18,1400.0,35.6671,35.6849,35.6671,35.676,1400.0
2013-09-16 12:20:00,40.19,40.2,40.19,40.19,2100.0,35.6849,35.6937,35.6849,35.6849,2100.0
2013-09-16 12:30:00,40.19,40.19,40.19,40.19,700.0,35.6849,35.6849,35.6849,35.6849,700.0
2013-09-16 12:40:00,40.2,40.2,40.19,40.19,1300.0,35.6937,35.6937,35.6849,35.6849,1300.0
2013-09-16 12:50:00,40.19,40.19,40.15,40.15,5800.0,35.6849,35.6849,35.6494,35.6494,5800.0
2013-09-16 13:00:00,40.17,40.18,40.16,40.17,900.0,35.6671,35.676,35.6582,35.6671,900.0
2013-09-16 13:10:00,40.16,40.16,40.14,40.14,3400.0,35.6582,35.6582,35.6405,35.6405,3400.0
2013-09-16 13:20:00,40.13,40.13,40.11,40.11,600.0,35.6316,35.6316,35.6138,35.6138,600.0
2013-09-16 13:30:00,40.11,40.11,40.04,40.04,3300.0,35.6138,35.6138,35.5517,35.5517,3300.0
2013-09-16 13:40:00,40.04,40.04,39.95,39.99,6200.0,35.5517,35.5517,35.4718,35.5073,6200.0
2013-09-16 13:50:00,39.99,40.01,39.98,39.98,3400.0,35.5073,35.525,35.4984,35.4984,3400.0
2013-09-16 14:00:00,40.01,40.02,39.96,39.96,3700.0,35.525,35.5339,35.4806,35.4806,3700.0
2013-09-16 14:10:00,39.96,39.98,39.9,39.98,4100.0,35.4806,35.4984,35.4274,35.4984,4100.0
2013-09-16 14:20:00,39.97,39.97,39.95,39.95,3400.0,35.4895,35.4895,35.4718,35.4718,3400.0
2013-09-16 14:30:00,39.96,39.97,39.92,39.96,17200.0,35.4806,35.4895,35.4451,35.4806,17200.0
2013-09-16 14:40:00,39.96,39.98,39.95,39.98,2900.0,35.4806,35.4984,35.4718,35.4984,2900.0
2013-09-16 14:50:00,39.97,39.97,39.95,39.95,2400.0,35.4895,35.4895,35.4718,35.4718,2400.0
2013-09-16 15:00:00,39.95,39.96,39.94,39.96,5300.0,35.4718,35.4806,35.4629,35.4806,5300.0
2013-09-16 15:10:00,39.97,39.99,39.97,39.97,3600.0,35.4895,35.5073,35.4895,35.4895,3600.0
2013-09-16 15:20:00,39.98,39.98,39.96,39.97,9100.0,35.4984,35.4984,35.4806,35.4895,9100.0
2013-09-16 15:30:00,39.97,40.0,39.96,39.98,12900.0,35.4895,35.5162,35.4806,35.4984,12900.0
2013-09-16 15:40:00,39.97,39.97,39.93,39.96,30500.0,35.4895,35.4895,35.454,35.4806,30500.0
2013-09-16 15:50:00,39.96,40.05,39.95,40.04,34700.0,35.4806,35.5606,35.4718,35.5517,34700.0
2013-09-17 09:30:00,40.0,40.33,39.93,40.1,19000.0,35.5162,35.8092,35.454,35.605,19000.0
2013-09-17 09:40:00,40.18,40.24,40.08,40.24,9500.0,35.676,35.7293,35.5872,35.7293,9500.0
2013-09-17 09:50:00,40.24,40.34,40.24,40.29,7200.0,35.7293,35.8181,35.7293,35.7737,7200.0
2013-09-17 10:00:00,40.28,40.36,40.28,40.31,5500.0,35.7648,35.8358,35.7648,35.7914,5500.0
2013-09-17 10:10:00,40.35,40.39,40.32,40.35,3700.0,35.8269,35.8624,35.8003,35.8269,3700.0
2013-09-17 10:20:00,40.37,40.41,40.32,40.32,5000.0,35.8447,35.8802,35.8003,35.8003,5000.0
2013-09-17 10:30:00,40.3,40.34,40.21,40.29,13600.0,35.7825,35.8181,35.7026,35.7737,13600.0
2013-09-17 10:40:00,40.27,40.3,40.23,40.23,1900.0,35.7559,35.7825,35.7204,35.7204,1900.0
2013-09-17 10:50:00,40.25,40.27,40.24,40.27,3000.0,35.7381,35.7559,35.7293,35.7559,3000.0
2013-09-17 11:00:00,40.29,40.31,40.29,40.3,3500.0,35.7737,35.7914,35.7737,35.7825,3500.0
2013-09-17 11:10:00,40.3,40.31,40.27,40.29,2400.0,35.7825,35.7914,35.7559,35.7737,2400.0
2013-09-17 11:20:00,40.29,40.3,40.27,40.27,5300.0,35.7737,35.7825,35.7559,35.7559,5300.0
2013-09-17 11:30:00,40.25,40.25,40.22,40.22,2000.0,35.7381,35.7381,35.7115,35.7115,2000.0
2013-09-17 11:40:00,40.22,40.23,40.21,40.23,3700.0,35.7115,35.7204,35.7026,35.7204,3700.0
2013-09-17 11:50:00,40.22,40.26,40.18,40.2,3400.0,35.7115,35.747,35.676,35.6937,3400.0
2013-09-17 12:00:00,40.2,40.24,40.2,40.24,1500.0,35.6937,35.7293,35.6937,35.7293,1500.0
2013-09-17 12:10:00,40.24,40.25,40.23,40.24,2000.0,35.7293,35.7381,35.7204,35.7293,2000.0
2013-09-17 12:20:00,40.24,40.3,40.22,40.3,16100.0,35.7293,35.7825,35.7115,35.7825,16100.0
2013-09-17 12:30:00,40.29,40.3,40.26,40.28,2600.0,35.7737,35.7825,35.747,35.7648,2600.0
2013-09-17 12:40:00,40.29,40.31,40.28,40.31,1800.0,35.7737,35.7914,35.7648,35.7914,1800.0
2013-09-17 12:50:00,40.31,40.32,40.3,40.31,3700.0,35.7914,35.8003,35.7825,35.7914,3700.0
2013-09-17 13:00:00,40.3,40.31,40.28,40.3,19400.0,35.7825,35.7914,35.7648,35.7825,19400.0
2013-09-17 13:10:00,40.31,40.35,40.3,40.35,2900.0,35.7914,35.8269,35.7825,35.8269,2900.0
2013-09-17 13:20:00,40.34,40.43,40.34,40.42,5100.0,35.8181,35.898,35.8181,35.8891,5100.0
2013-09-17 13:30:00,40.44,40.45,40.44,40.44,3400.0,35.9068,35.9157,35.9068,35.9068,3400.0
2013-09-17 13:40:00,40.44,40.5,40.44,40.47,4100.0,35.9068,35.9601,35.9068,35.9335,4100.0
2013-09-17 13:50:00,40.46,40.47,40.44,40.44,2000.0,35.9246,35.9335,35.9068,35.9068,2000.0
2013-09-17 14:00:00,40.44,40.44,40.41,40.43,4100.0,35.9068,35.9068,35.8802,35.898,4100.0
2013-09-17 14:10:00,40.43,40.47,40.43,40.45,3800.0,35.898,35.9335,35.898,35.9157,3800.0
2013-09-17 14:20:00,40.45,40.47,40.45,40.47,18000.0,35.9157,35.9335,35.9157,35.9335,18000.0
2013-09-17 14:30:00,40.46,40.47,40.45,40.45,12600.0,35.9246,35.9335,35.9157,35.9157,12600.0
2013-09-17 14:40:00,40.47,40.48,40.47,40.48,23400.0,35.9335,35.9424,35.9335,35.9424,23400.0
2013-09-17 14:50:00,40.49,40.5,40.48,40.5,3700.0,35.9512,35.9601,35.9424,35.9601,3700.0
2013-09-17 15:00:00,40.5,40.52,40.48,40.51,4700.0,35.9601,35.9779,35.9424,35.969,4700.0
2013-09-17 15:10:00,40.51,40.52,40.5,40.5,6700.0,35.969,35.9779,35.9601,35.9601,6700.0
2013-09-17 15:20:00,40.5,40.52,40.5,40.51,6400.0,35.9601,35.9779,35.9601,35.969,6400.0
2013-09-17 15:30:00,40.51,40.53,40.49,40.53,22700.0,35.969,35.9868,35.9512,35.9868,22700.0
2013-09-17 15:40:00,40.52,40.57,40.5,40.55,20900.0,35.9779,36.0223,35.9601,36.0045,20900.0
2013-09-17 15:50:00,40.55,40.64,40.54,40.63,79800.0,36.0045,36.0844,35.9956,36.0755,79800.0
2013-09-18 09:30:00,40.55,40.76,40.5,40.5,27800.0,36.0045,36.191,35.9601,35.9601,27800.0
2013-09-18 09:40:00,40.46,40.67,40.46,40.65,3200.0,35.9246,36.1111,35.9246,36.0933,3200.0
2013-09-18 09:50:00,40.67,40.68,40.65,40.66,11300.0,36.1111,36.1199,36.0933,36.1022,11300.0
2013-09-18 10:00:00,40.65,40.69,40.63,40.66,7100.0,36.0933,36.1288,36.0755,36.1022,7100.0
2013-09-18 10:10:00,40.67,40.71,40.61,40.61,16200.0,36.1111,36.1466,36.0578,36.0578,16200.0
2013-09-18 10:20:00,40.61,40.64,40.6,40.64,7100.0,36.0578,36.0844,36.0489,36.0844,7100.0
2013-09-18 10:30:00,40.67,40.67,40.63,40.66,4000.0,36.1111,36.1111,36.0755,36.1022,4000.0
2013-09-18 10:40:00,40.66,40.67,40.61,40.61,2600.0,36.1022,36.1111,36.0578,36.0578,2600.0
2013-09-18 10:50:00,40.61,40.63,40.6,40.6,2800.0,36.0578,36.0755,36.0489,36.0489,2800.0
2013-09-18 11:00:00,40.61,40.65,40.61,40.65,3000.0,36.0578,36.0933,36.0578,36.0933,3000.0
2013-09-18 11:10:00,40.64,40.64,40.6,40.61,5100.0,36.0844,36.0844,36.0489,36.0578,5100.0
2013-09-18 11:20:00,40.61,40.64,40.61,40.64,4900.0,36.0578,36.0844,36.0578,36.0844,4900.0
2013-09-18 11:30:00,40.65,40.65,40.61,40.62,2200.0,36.0933,36.0933,36.0578,36.0667,2200.0
2013-09-18 11:40:00,40.62,40.62,40.57,40.59,6800.0,36.0667,36.0667,36.0223,36.04,6800.0
2013-09-18 11:50:00,40.56,40.58,40.56,40.57,4100.0,36.0134,36.0311,36.0134,36.0223,4100.0
2013-09-18 12:00:00,40.56,40.59,40.56,40.59,5500.0,36.0134,36.04,36.0134,36.04,5500.0
2013-09-18 12:10:00,40.59,40.6,40.58,40.59,4500.0,36.04,36.0489,36.0311,36.04,4500.0
2013-09-18 12:20:00,40.59,40.59,40.57,40.59,4000.0,36.04,36.04,36.0223,36.04,4000.0
2013-09-18 12:30:00,40.58,40.59,40.57,40.58,2200.0,36.0311,36.04,36.0223,36.0311,2200.0
2013-09-18 12:40:00,40.56,40.59,40.55,40.57,13100.0,36.0134,36.04,36.0045,36.0223,13100.0
2013-09-18 12:50:00,40.56,40.56,40.53,40.55,29000.0,36.0134,36.0134,35.9868,36.0045,29000.0
2013-09-18 13:00:00,40.55,40.61,40.54,40.56,17200.0,36.0045,36.0578,35.9956,36.0134,17200.0
2013-09-18 13:10:00,40.56,40.63,40.55,40.62,22000.0,36.0134,36.0755,36.0045,36.0667,22000.0
2013-09-18 13:20:00,40.62,40.62,40.59,40.6,4800.0,36.0667,36.0667,36.04,36.0489,4800.0
2013-09-18 13:30:00,40.59,40.63,40.59,40.63,4100.0,36.04,36.0755,36.04,36.0755,4100.0
2013-09-18 13:40:00,40.62,40.63,40.6,40.6,4300.0,36.0667,36.0755,36.0489,36.0489,4300.0
2013-09-18 13:50:00,40.61,40.7,40.61,40.62,9300.0,36.0578,36.1377,36.0578,36.0667,9300.0
2013-09-18 14:00:00,40.64,40.9,40.62,40.84,12200.0,36.0844,36.3153,36.0667,36.262,12200.0
2013-09-18 14:10:00,40.85,40.93,40.82,40.82,6400.0,36.2709,36.3419,36.2442,36.2442,6400.0
2013-09-18 14:20:00,40.87,40.93,40.86,40.9,5000.0,36.2886,36.3419,36.2798,36.3153,5000.0
2013-09-18 14:30:00,40.85,40.89,40.84,40.86,9400.0,36.2709,36.3064,36.262,36.2798,9400.0
2013-09-18 14:40:00,40.87,40.88,40.84,40.86,4100.0,36.2886,36.2975,36.262,36.2798,4100.0
2013-09-18 14:50:00,40.86,40.96,40.86,40.96,6000.0,36.2798,36.3686,36.2798,36.3686,6000.0
2013-09-18 15:00:00,40.98,41.0,40.94,40.95,6300.0,36.3863,36.4041,36.3508,36.3597,6300.0
2013-09-18 15:10:00,40.95,40.96,40.92,40.94,7400.0,36.3597,36.3686,36.333,36.3508,7400.0
2013-09-18 15:20:00,40.94,40.96,40.9,40.9,8800.0,36.3508,36.3686,36.3153,36.3153,8800.0
2013-09-18 15:30:00,40.91,40.96,40.88,40.93,6600.0,36.3242,36.3686,36.2975,36.3419,6600.0
2013-09-18 15:40:00,40.93,40.93,40.86,40.91,10500.0,36.3419,36.3419,36.2798,36.3242,10500.0
2013-09-18 15:50:00,40.92,41.01,40.85,41.01,54900.0,36.333,36.4129,36.2709,36.4129,54900.0
2013-09-19 09:30:00,41.15,41.24,41.1,41.15,10700.0,36.5373,36.6172,36.4929,36.5373,10700.0
2013-09-19 09:40:00,41.06,41.06,40.99,41.04,2000.0,36.4573,36.4573,36.3952,36.4396,2000.0
2013-09-19 09:50:00,41.07,41.13,41.02,41.06,5900.0,36.4662,36.5195,36.4218,36.4573,5900.0
2013-09-19 10:00:00,41.05,41.08,40.91,40.91,4700.0,36.4485,36.4751,36.3242,36.3242,4700.0
2013-09-19 10:10:00,40.95,41.0,40.95,40.97,1600.0,36.3597,36.4041,36.3597,36.3774,1600.0
2013-09-19 10:20:00,40.95,40.98,40.93,40.94,8400.0,36.3597,36.3863,36.3419,36.3508,8400.0
2013-09-19 10:30:00,40.94,40.94,40.83,40.85,8100.0,36.3508,36.3508,36.2531,36.2709,8100.0
2013-09-19 10:40:00,40.86,40.93,40.84,40.84,6800.0,36.2798,36.3419,36.262,36.262,6800.0
2013-09-19 10:50:00,40.82,40.85,40.77,40.83,5600.0,36.2442,36.2709,36.1999,36.2531,5600.0
2013-09-19 11:00:00,40.83,40.83,40.79,40.81,4000.0,36.2531,36.2531,36.2176,36.2354,4000.0
2013-09-19 11:10:00,40.8,40.8,40.75,40.77,8100.0,36.2265,36.2265,36.1821,36.1999,8100.0
2013-09-19 11:20:00,40.77,40.77,40.71,40.74,7100.0,36.1999,36.1999,36.1466,36.1732,7100.0
2013-09-19 11:30:00,40.75,40.76,40.66,40.66,6700.0,36.1821,36.191,36.1022,36.1022,6700.0
2013-09-19 11:40:00,40.66,40.7,40.66,40.7,3700.0,36.1022,36.1377,36.1022,36.1377,3700.0
2013-09-19 11:50:00,40.71,40.71,40.66,40.67,3500.0,36.1466,36.1466,36.1022,36.1111,3500.0
2013-09-19 12:00:00,40.7,40.76,40.7,40.76,4300.0,36.1377,36.191,36.1377,36.191,4300.0
2013-09-19 12:10:00,40.76,40.77,40.74,40.75,7000.0,36.191,36.1999,36.1732,36.1821,7000.0
2013-09-19 12:20:00,40.75,40.76,40.72,40.72,4900.0,36.1821,36.191,36.1555,36.1555,4900.0
2013-09-19 12:30:00,40.73,40.75,40.73,40.74,6100.0,36.1643,36.1821,36.1643,36.1732,6100.0
2013-09-19 12:40:00,40.76,40.77,40.74,40.74,2300.0,36.191,36.1999,36.1732,36.1732,2300.0
2013-09-19 12:50:00,40.72,40.72,40.68,40.68,2300.0,36.1555,36.1555,36.1199,36.1199,2300.0
2013-09-19 13:00:00,40.68,40.7,40.64,40.64,4200.0,36.1199,36.1377,36.0844,36.0844,4200.0
2013-09-19 13:10:00,40.62,40.65,40.62,40.65,2500.0,36.0667,36.0933,36.0667,36.0933,2500.0
2013-09-19 13:20:00,40.65,40.66,40.63,40.66,2300.0,36.0933,36.1022,36.0755,36.1022,2300.0
2013-09-19 13:30:00,40.66,40.66,40.62,40.66,3500.0,36.1022,36.1022,36.0667,36.1022,3500.0
2013-09-19 13:40:00,40.67,40.67,40.65,40.65,2500.0,36.1111,36.1111,36.0933,36.0933,2500.0
2013-09-19 13:50:00,40.64,40.64,40.6,40.6,3100.0,36.0844,36.0844,36.0489,36.0489,3100.0
2013-09-19 14:00:00,40.59,40.64,40.59,40.64,3000.0,36.04,36.0844,36.04,36.0844,3000.0
2013-09-19 14:10:00,40.64,40.64,40.62,40.63,1700.0,36.0844,36.0844,36.0667,36.0755,1700.0
2013-09-19 14:20:00,40.61,40.62,40.59,40.59,2400.0,36.0578,36.0667,36.04,36.04,2400.0
2013-09-19 14:30:00,40.59,40.63,40.59,40.63,4600.0,36.04,36.0755,36.04,36.0755,4600.0
2013-09-19 14:40:00,40.63,40.73,40.63,40.73,8800.0,36.0755,36.1643,36.0755,36.1643,8800.0
2013-09-19 14:50:00,40.73,40.74,40.73,40.73,3000.0,36.1643,36.1732,36.1643,36.1643,3000.0
2013-09-19 15:00:00,40.73,40.81,40.73,40.8,9800.0,36.1643,36.2354,36.1643,36.2265,9800.0
2013-09-19 15:10:00,40.8,40.8,40.75,40.76,9200.0,36.2265,36.2265,36.1821,36.191,9200.0
2013-09-19 15:20:00,40.77,40.85,40.76,40.85,33700.0,36.1999,36.2709,36.191,36.2709,33700.0
2013-09-19 15:30:00,40.86,40.88,40.85,40.86,8000.0,36.2798,36.2975,36.2709,36.2798,8000.0
2013-09-19 15:40:00,40.86,40.88,40.79,40.81,19200.0,36.2798,36.2975,36.2176,36.2354,19200.0
2013-09-19 15:50:00,40.81,40.82,40.76,40.78,20700.0,36.2354,36.2442,36.191,36.2087,20700.0
2013-09-20 09:30:00,40.89,41.12,40.89,41.11,107100.0,36.3064,36.5106,36.3064,36.5017,107100.0
2013-09-20 09:40:00,41.08,41.1,40.99,41.07,7200.0,36.4751,36.4929,36.3952,36.4662,7200.0
2013-09-20 09:50:00,41.09,41.15,40.97,41.0,7700.0,36.484,36.5373,36.3774,36.4041,7700.0
2013-09-20 10:00:00,40.98,41.06,40.95,41.04,4200.0,36.3863,36.4573,36.3597,36.4396,4200.0
2013-09-20 10:10:00,41.06,41.16,41.03,41.16,7800.0,36.4573,36.5461,36.4307,36.5461,7800.0
2013-09-20 10:20:00,41.16,41.26,41.16,41.18,10500.0,36.5461,36.6349,36.5461,36.5639,10500.0
2013-09-20 10:30:00,41.19,41.22,41.16,41.16,7500.0,36.5728,36.5994,36.5461,36.5461,7500.0
2013-09-20 10:40:00,41.17,41.19,41.14,41.19,5500.0,36.555,36.5728,36.5284,36.5728,5500.0
2013-09-20 10:50:00,41.18,41.18,41.12,41.12,4800.0,36.5639,36.5639,36.5106,36.5106,4800.0
2013-09-20 11:00:00,41.12,41.12,41.05,41.05,5900.0,36.5106,36.5106,36.4485,36.4485,5900.0
2013-09-20 11:10:00,41.04,41.04,40.92,40.93,5700.0,36.4396,36.4396,36.333,36.3419,5700.0
2013-09-20 11:20:00,40.94,40.97,40.88,40.88,9500.0,36.3508,36.3774,36.2975,36.2975,9500.0
2013-09-20 11:30:00,40.89,40.89,40.8,40.8,7300.0,36.3064,36.3064,36.2265,36.2265,7300.0
2013-09-20 11:40:00,40.8,40.8,40.77,40.8,7400.0,36.2265,36.2265,36.1999,36.2265,7400.0
2013-09-20 11:50:00,40.78,40.79,40.72,40.73,6200.0,36.2087,36.2176,36.1555,36.1643,6200.0
2013-09-20 12:00:00,40.75,40.76,40.72,40.76,5600.0,36.1821,36.191,36.1555,36.191,5600.0
2013-09-20 12:10:00,40.76,40.76,40.71,40.73,5200.0,36.191,36.191,36.1466,36.1643,5200.0
2013-09-20 12:20:00,40.72,40.73,40.69,40.7,6000.0,36.1555,36.1643,36.1288,36.1377,6000.0
2013-09-20 12:30:00,40.7,40.7,40.66,40.67,8400.0,36.1377,36.1377,36.1022,36.1111,8400.0
2013-09-20 12:40:00,40.68,40.71,40.66,40.7,5900.0,36.1199,36.1466,36.1022,36.1377,5900.0
2013-09-20 12:50:00,40.69,40.7,40.66,40.67,7800.0,36.1288,36.1377,36.1022,36.1111,7800.0
2013-09-20 13:00:00,40.67,40.71,40.56,40.57,12100.0,36.1111,36.1466,36.0134,36.0223,12100.0
2013-09-20 13:10:00,40.56,40.6,40.56,40.6,3700.0,36.0134,36.0489,36.0134,36.0489,3700.0
2013-09-20 13:20:00,40.62,40.64,40.57,40.63,11100.0,36.0667,36.0844,36.0223,36.0755,11100.0
2013-09-20 13:30:00,40.63,40.68,40.63,40.63,4700.0,36.0755,36.1199,36.0755,36.0755,4700.0
2013-09-20 13:40:00,40.64,40.67,40.6,40.63,6100.0,36.0844,36.1111,36.0489,36.0755,6100.0
2013-09-20 13:50:00,40.65,40.71,40.65,40.65,6000.0,36.0933,36.1466,36.0933,36.0933,6000.0
2013-09-20 14:00:00,40.63,40.65,40.57,40.63,8600.0,36.0755,36.0933,36.0223,36.0755,8600.0
2013-09-20 14:10:00,40.64,40.67,40.64,40.64,8000.0,36.0844,36.1111,36.0844,36.0844,8000.0
2013-09-20 14:20:00,40.66,40.72,40.65,40.72,5000.0,36.1022,36.1555,36.0933,36.1555,5000.0
2013-09-20 14:30:00,40.73,40.75,40.73,40.73,6200.0,36.1643,36.1821,36.1643,36.1643,6200.0
2013-09-20 14:40:00,40.72,40.77,40.69,40.76,4900.0,36.1555,36.1999,36.1288,36.191,4900.0
2013-09-20 14:50:00,40.74,40.79,40.74,40.79,5000.0,36.1732,36.2176,36.1732,36.2176,5000.0
2013-09-20 15:00:00,40.78,40.78,40.72,40.72,10100.0,36.2087,36.2087,36.1555,36.1555,10100.0
2013-09-20 15:10:00,40.72,40.74,40.7,40.72,15400.0,36.1555,36.1732,36.1377,36.1555,15400.0
2013-09-20 15:20:00,40.72,40.72,40.67,40.67,10700.0,36.1555,36.1555,36.1111,36.1111,10700.0
2013-09-20 15:30:00,40.67,40.69,40.56,40.69,31000.0,36.1111,36.1288,36.0134,36.1288,31000.0
2013-09-20 15:40:00,40.68,40.72,40.55,40.57,85800.0,36.1199,36.1555,36.0045,36.0223,85800.0
2013-09-20 15:50:00,40.57,40.67,40.38,40.39,294100.0,36.0223,36.1111,35.8536,35.8624,294100.0
2013-09-23 09:30:00,40.32,40.6,40.13,40.41,20600.0,35.8003,36.0489,35.6316,35.8802,20600.0
2013-09-23 09:40:00,40.45,40.46,40.29,40.43,7400.0,35.9157,35.9246,35.7737,35.898,7400.0
2013-09-23 09:50:00,40.43,40.49,40.32,40.41,20100.0,35.898,35.9512,35.8003,35.8802,20100.0
2013-09-23 10:00:00,40.43,40.46,40.35,40.37,13500.0,35.898,35.9246,35.8269,35.8447,13500.0
2013-09-23 10:10:00,40.37,40.52,40.27,40.51,14600.0,35.8447,35.9779,35.7559,35.969,14600.0
2013-09-23 10:20:00,40.5,40.51,40.34,40.37,8200.0,35.9601,35.969,35.8181,35.8447,8200.0
2013-09-23 10:30:00,40.37,40.37,40.25,40.27,9500.0,35.8447,35.8447,35.7381,35.7559,9500.0
2013-09-23 10:40:00,40.27,40.27,40.18,40.24,9100.0,35.7559,35.7559,35.676,35.7293,9100.0
2013-09-23 10:50:00,40.22,40.23,40.04,40.07,15300.0,35.7115,35.7204,35.5517,35.5783,15300.0
2013-09-23 11:00:00,40.07,40.13,40.05,40.06,7300.0,35.5783,35.6316,35.5606,35.5694,7300.0
2013-09-23 11:10:00,40.07,40.1,40.03,40.1,5100.0,35.5783,35.605,35.5428,35.605,5100.0
2013-09-23 11:20:00,40.11,40.14,40.09,40.13,5200.0,35.6138,35.6405,35.5961,35.6316,5200.0
2013-09-23 11:30:00,40.13,40.14,40.09,40.13,4800.0,35.6316,35.6405,35.5961,35.6316,4800.0
2013-09-23 11:40:00,40.15,40.2,40.07,40.14,8000.0,35.6494,35.6937,35.5783,35.6405,8000.0
2013-09-23 11:50:00,40.12,40.13,40.09,40.13,3200.0,35.6227,35.6316,35.5961,35.6316,3200.0
2013-09-23 12:00:00,40.11,40.15,40.09,40.13,6500.0,35.6138,35.6494,35.5961,35.6316,6500.0
2013-09-23 12:10:00,40.13,40.16,40.11,40.15,6200.0,35.6316,35.6582,35.6138,35.6494,6200.0
2013-09-23 12:20:00,40.14,40.15,40.1,40.11,5300.0,35.6405,35.6494,35.605,35.6138,5300.0
2013-09-23 12:30:00,40.11,40.18,40.04,40.18,14800.0,35.6138,35.676,35.5517,35.676,14800.0
2013-09-23 12:40:00,40.19,40.22,40.16,40.17,7700.0,35.6849,35.7115,35.6582,35.6671,7700.0
2013-09-23 12:50:00,40.15,40.23,40.15,40.21,4100.0,35.6494,35.7204,35.6494,35.7026,4100.0
2013-09-23 13:00:00,40.22,40.25,40.2,40.2,5400.0,35.7115,35.7381,35.6937,35.6937,5400.0
2013-09-23 13:10:00,40.21,40.26,40.2,40.24,11700.0,35.7026,35.747,35.6937,35.7293,11700.0
2013-09-23 13:20:00,40.24,40.29,40.2,40.25,8100.0,35.7293,35.7737,35.6937,35.7381,8100.0
2013-09-23 13:30:00,40.25,40.28,40.18,40.18,5500.0,35.7381,35.7648,35.676,35.676,5500.0
2013-09-23 13:40:00,40.2,40.25,40.18,40.25,5000.0,35.6937,35.7381,35.676,35.7381,5000.0
2013-09-23 13:50:00,40.26,40.32,40.24,40.29,5500.0,35.747,35.8003,35.7293,35.7737,5500.0
2013-09-23 14:00:00,40.31,40.34,40.29,40.34,5100.0,35.7914,35.8181,35.7737,35.8181,5100.0
2013-09-23 14:10:00,40.33,40.37,40.33,40.37,4100.0,35.8092,35.8447,35.8092,35.8447,4100.0
2013-09-23 14:20:00,40.37,40.37,40.29,40.29,5200.0,35.8447,35.8447,35.7737,35.7737,5200.0
2013-09-23 14:30:00,40.29,40.31,40.24,40.24,9900.0,35.7737,35.7914,35.7293,35.7293,9900.0
2013-09-23 14:40:00,40.24,40.28,40.24,40.25,6100.0,35.7293,35.7648,35.7293,35.7381,6100.0
2013-09-23 14:50:00,40.26,40.34,40.26,40.31,11500.0,35.747,35.8181,35.747,35.7914,11500.0
2013-09-23 15:00:00,40.29,40.29,40.24,40.25,9500.0,35.7737,35.7737,35.7293,35.7381,9500.0
2013-09-23 15:10:00,40.25,40.32,40.24,40.32,9300.0,35.7381,35.8003,35.7293,35.8003,9300.0
2013-09-23 15:20:00,40.3,40.3,40.24,40.26,10200.0,35.7825,35.7825,35.7293,35.747,10200.0
2013-09-23 15:30:00,40.26,40.29,40.23,40.27,24200.0,35.747,35.7737,35.7204,35.7559,24200.0
2013-09-23 15:40:00,40.28,40.32,40.28,40.28,29100.0,35.7648,35.8003,35.7648,35.7648,29100.0
2013-09-23 15:50:00,40.28,40.3,40.19,40.22,53600.0,35.7648,35.7825,35.6849,35.7115,53600.0
2013-09-24 09:30:00,40.32,40.51,40.11,40.2,18000.0,35.8003,35.969,35.6138,35.6937,18000.0
2013-09-24 09:40:00,40.06,40.33,40.02,40.32,6100.0,35.5694,35.8092,35.5339,35.8003,6100.0
2013-09-24 09:50:00,40.32,40.32,40.2,40.21,5300.0,35.8003,35.8003,35.6937,35.7026,5300.0
2013-09-24 10:00:00,40.16,40.16,40.01,40.06,6000.0,35.6582,35.6582,35.525,35.5694,6000.0
2013-09-24 10:10:00,40.07,40.14,39.96,39.96,4300.0,35.5783,35.6405,35.4806,35.4806,4300.0
2013-09-24 10:20:00,39.99,40.08,39.99,40.08,5300.0,35.5073,35.5872,35.5073,35.5872,5300.0
2013-09-24 10:30:00,40.11,40.27,40.1,40.24,4900.0,35.6138,35.7559,35.605,35.7293,4900.0
2013-09-24 10:40:00,40.25,40.34,40.24,40.24,3900.0,35.7381,35.8181,35.7293,35.7293,3900.0
2013-09-24 10:50:00,40.24,40.32,40.23,40.31,4300.0,35.7293,35.8003,35.7204,35.7914,4300.0
2013-09-24 11:00:00,40.32,40.32,40.27,40.29,5700.0,35.8003,35.8003,35.7559,35.7737,5700.0
2013-09-24 11:10:00,40.28,40.31,40.25,40.31,3400.0,35.7648,35.7914,35.7381,35.7914,3400.0
2013-09-24 11:20:00,40.3,40.3,40.25,40.26,5400.0,35.7825,35.7825,35.7381,35.747,5400.0
2013-09-24 11:30:00,40.26,40.27,40.21,40.21,4200.0,35.747,35.7559,35.7026,35.7026,4200.0
2013-09-24 11:40:00,40.21,40.24,40.19,40.2,4400.0,35.7026,35.7293,35.6849,35.6937,4400.0
2013-09-24 11:50:00,40.2,40.28,40.2,40.28,2800.0,35.6937,35.7648,35.6937,35.7648,2800.0
2013-09-24 12:00:00,40.29,40.29,40.22,40.26,10600.0,35.7737,35.7737,35.7115,35.747,10600.0
2013-09-24 12:10:00,40.26,40.31,40.26,40.31,500.0,35.747,35.7914,35.747,35.7914,500.0
2013-09-24 12:20:00,40.33,40.42,40.33,40.42,4400.0,35.8092,35.8891,35.8092,35.8891,4400.0
2013-09-24 12:30:00,40.43,40.47,40.43,40.46,3300.0,35.898,35.9335,35.898,35.9246,3300.0
2013-09-24 12:40:00,40.46,40.51,40.46,40.51,2700.0,35.9246,35.969,35.9246,35.969,2700.0
2013-09-24 12:50:00,40.51,40.51,40.47,40.49,2200.0,35.969,35.969,35.9335,35.9512,2200.0
2013-09-24 13:00:00,40.49,40.5,40.46,40.49,2100.0,35.9512,35.9601,35.9246,35.9512,2100.0
2013-09-24 13:10:00,40.49,40.54,40.49,40.54,4400.0,35.9512,35.9956,35.9512,35.9956,4400.0
2013-09-24 13:20:00,40.54,40.59,40.53,40.57,2900.0,35.9956,36.04,35.9868,36.0223,2900.0
2013-09-24 13:30:00,40.56,40.57,40.53,40.53,2100.0,36.0134,36.0223,35.9868,35.9868,2100.0
2013-09-24 13:40:00,40.54,40.6,40.54,40.58,2900.0,35.9956,36.0489,35.9956,36.0311,2900.0
2013-09-24 13:50:00,40.57,40.59,40.54,40.54,2300.0,36.0223,36.04,35.9956,35.9956,2300.0
2013-09-24 14:00:00,40.53,40.55,40.51,40.55,2600.0,35.9868,36.0045,35.969,36.0045,2600.0
2013-09-24 14:10:00,40.5,40.52,40.49,40.51,2800.0,35.9601,35.9779,35.9512,35.969,2800.0
2013-09-24 14:20:00,40.51,40.52,40.45,40.46,5100.0,35.969,35.9779,35.9157,35.9246,5100.0
2013-09-24 14:30:00,40.44,40.49,40.44,40.45,3700.0,35.9068,35.9512,35.9068,35.9157,3700.0
2013-09-24 14:40:00,40.45,40.49,40.45,40.49,2200.0,35.9157,35.9512,35.9157,35.9512,2200.0
2013-09-24 14:50:00,40.48,40.49,40.45,40.46,9100.0,35.9424,35.9512,35.9157,35.9246,9100.0
2013-09-24 15:00:00,40.46,40.49,40.42,40.48,9100.0,35.9246,35.9512,35.8891,35.9424,9100.0
2013-09-24 15:10:00,40.47,40.51,40.47,40.51,6900.0,35.9335,35.969,35.9335,35.969,6900.0
2013-09-24 15:20:00,40.51,40.52,40.44,40.47,7000.0,35.969,35.9779,35.9068,35.9335,7000.0
2013-09-24 15:30:00,40.48,40.48,40.33,40.34,13800.0,35.9424,35.9424,35.8092,35.8181,13800.0
2013-09-24 15:40:00,40.34,40.35,40.26,40.29,8100.0,35.8181,35.8269,35.747,35.7737,8100.0
2013-09-24 15:50:00,40.29,40.31,40.18,40.24,41000.0,35.7737,35.7914,35.676,35.7293,41000.0
2013-09-25 09:30:00,40.16,40.29,40.06,40.17,8000.0,35.6582,35.7737,35.5694,35.6671,8000.0
2013-09-25 09:40:00,40.31,40.31,40.06,40.14,6100.0,35.7914,35.7914,35.5694,35.6405,6100.0
2013-09-25 09:50:00,40.25,40.28,40.16,40.24,5200.0,35.7381,35.7648,35.6582,35.7293,5200.0
2013-09-25 10:00:00,40.27,40.3,40.12,40.16,7100.0,35.7559,35.7825,35.6227,35.6582,7100.0
2013-09-25 10:10:00,40.09,40.27,40.09,40.21,3200.0,35.5961,35.7559,35.5961,35.7026,3200.0
2013-09-25 10:20:00,40.24,40.31,40.23,40.3,5300.0,35.7293,35.7914,35.7204,35.7825,5300.0
2013-09-25 10:30:00,40.3,40.3,40.12,40.25,12500.0,35.7825,35.7825,35.6227,35.7381,12500.0
2013-09-25 10:40:00,40.27,40.44,40.26,40.37,9600.0,35.7559,35.9068,35.747,35.8447,9600.0
2013-09-25 10:50:00,40.36,40.42,40.35,40.36,6300.0,35.8358,35.8891,35.8269,35.8358,6300.0
2013-09-25 11:00:00,40.36,40.44,40.3,40.43,11300.0,35.8358,35.9068,35.7825,35.898,11300.0
2013-09-25 11:10:00,40.44,40.63,40.44,40.63,9800.0,35.9068,36.0755,35.9068,36.0755,9800.0
2013-09-25 11:20:00,40.64,40.66,40.57,40.63,7800.0,36.0844,36.1022,36.0223,36.0755,7800.0
2013-09-25 11:30:00,40.63,40.66,40.6,40.66,4600.0,36.0755,36.1022,36.0489,36.1022,4600.0
2013-09-25 11:40:00,40.66,40.67,40.6,40.65,4500.0,36.1022,36.1111,36.0489,36.0933,4500.0
2013-09-25 11:50:00,40.65,40.72,40.63,40.64,4600.0,36.0933,36.1555,36.0755,36.0844,4600.0
2013-09-25 12:00:00,40.64,40.69,40.61,40.67,4600.0,36.0844,36.1288,36.0578,36.1111,4600.0
2013-09-25 12:10:00,40.66,40.69,40.66,40.68,2100.0,36.1022,36.1288,36.1022,36.1199,2100.0
2013-09-25 12:20:00,40.68,40.68,40.53,40.63,29000.0,36.1199,36.1199,35.9868,36.0755,29000.0
2013-09-25 12:30:00,40.66,40.75,40.63,40.75,15900.0,36.1022,36.1821,36.0755,36.1821,15900.0
2013-09-25 12:40:00,40.74,40.8,40.7,40.8,5000.0,36.1732,36.2265,36.1377,36.2265,5000.0
2013-09-25 12:50:00,40.8,40.8,40.7,40.75,4900.0,36.2265,36.2265,36.1377,36.1821,4900.0
2013-09-25 13:00:00,40.77,40.77,40.74,40.76,5600.0,36.1999,36.1999,36.1732,36.191,5600.0
2013-09-25 13:10:00,40.76,40.76,40.65,40.65,14900.0,36.191,36.191,36.0933,36.0933,14900.0
2013-09-25 13:20:00,40.67,40.68,40.65,40.65,5100.0,36.1111,36.1199,36.0933,36.0933,5100.0
2013-09-25 13:30:00,40.63,40.63,40.49,40.49,1000.0,36.0755,36.0755,35.9512,35.9512,1000.0
2013-09-25 13:40:00,40.44,40.48,40.39,40.47,4100.0,35.9068,35.9424,35.8624,35.9335,4100.0
2013-09-25 13:50:00,40.49,40.54,40.48,40.52,4800.0,35.9512,35.9956,35.9424,35.9779,4800.0
2013-09-25 14:00:00,40.52,40.57,40.52,40.54,2200.0,35.9779,36.0223,35.9779,35.9956,2200.0
2013-09-25 14:10:00,40.48,40.51,40.45,40.48,3400.0,35.9424,35.969,35.9157,35.9424,3400.0
2013-09-25 14:20:00,40.48,40.48,40.44,40.46,1600.0,35.9424,35.9424,35.9068,35.9246,1600.0
2013-09-25 14:30:00,40.49,40.49,40.41,40.45,2600.0,35.9512,35.9512,35.8802,35.9157,2600.0
2013-09-25 14:40:00,40.45,40.48,40.45,40.48,2300.0,35.9157,35.9424,35.9157,35.9424,2300.0
2013-09-25 14:50:00,40.47,40.49,40.4,40.4,3300.0,35.9335,35.9512,35.8713,35.8713,3300.0
2013-09-25 15:00:00,40.4,40.49,40.39,40.44,9400.0,35.8713,35.9512,35.8624,35.9068,9400.0
2013-09-25 15:10:00,40.44,40.52,40.44,40.51,6100.0,35.9068,35.9779,35.9068,35.969,6100.0
2013-09-25 15:20:00,40.53,40.53,40.41,40.42,8300.0,35.9868,35.9868,35.8802,35.8891,8300.0
2013-09-25 15:30:00,40.45,40.46,40.41,40.46,5900.0,35.9157,35.9246,35.8802,35.9246,5900.0
2013-09-25 15:40:00,40.46,40.47,40.41,40.44,9400.0,35.9246,35.9335,35.8802,35.9068,9400.0
2013-09-25 15:50:00,40.43,40.44,40.32,40.33,27100.0,35.898,35.9068,35.8003,35.8092,27100.0
2013-09-26 09:30:00,40.38,40.69,40.3,40.62,3700.0,35.8536,36.1288,35.7825,36.0667,3700.0
2013-09-26 09:40:00,40.62,40.67,40.6,40.66,3900.0,36.0667,36.1111,36.0489,36.1022,3900.0
2013-09-26 09:50:00,40.67,40.69,40.59,40.63,3400.0,36.1111,36.1288,36.04,36.0755,3400.0
2013-09-26 10:00:00,40.61,40.69,40.6,40.63,3400.0,36.0578,36.1288,36.0489,36.0755,3400.0
2013-09-26 10:10:00,40.62,40.62,40.5,40.58,6300.0,36.0667,36.0667,35.9601,36.0311,6300.0
2013-09-26 10:20:00,40.58,40.6,40.54,40.59,4800.0,36.0311,36.0489,35.9956,36.04,4800.0
2013-09-26 10:30:00,40.57,40.58,40.54,40.55,2700.0,36.0223,36.0311,35.9956,36.0045,2700.0
2013-09-26 10:40:00,40.57,40.6,40.43,40.43,2800.0,36.0223,36.0489,35.898,35.898,2800.0
2013-09-26 10:50:00,40.4,40.49,40.38,40.46,5700.0,35.8713,35.9512,35.8536,35.9246,5700.0
2013-09-26 11:00:00,40.44,40.46,40.41,40.43,3100.0,35.9068,35.9246,35.8802,35.898,3100.0
2013-09-26 11:10:00,40.43,40.47,40.41,40.41,3900.0,35.898,35.9335,35.8802,35.8802,3900.0
2013-09-26 11:20:00,40.41,40.56,40.41,40.51,3200.0,35.8802,36.0134,35.8802,35.969,3200.0
2013-09-26 11:30:00,40.51,40.51,40.49,40.49,900.0,35.969,35.969,35.9512,35.9512,900.0
2013-09-26 11:40:00,40.49,40.56,40.47,40.56,3000.0,35.9512,36.0134,35.9335,36.0134,3000.0
2013-09-26 11:50:00,40.54,40.54,40.48,40.48,1300.0,35.9956,35.9956,35.9424,35.9424,1300.0
2013-09-26 12:00:00,40.47,40.53,40.46,40.5,9300.0,35.9335,35.9868,35.9246,35.9601,9300.0
2013-09-26 12:10:00,40.52,40.55,40.52,40.54,1400.0,35.9779,36.0045,35.9779,35.9956,1400.0
2013-09-26 12:20:00,40.54,40.59,40.53,40.55,2000.0,35.9956,36.04,35.9868,36.0045,2000.0
2013-09-26 12:30:00,40.58,40.59,40.57,40.59,1200.0,36.0311,36.04,36.0223,36.04,1200.0
2013-09-26 12:40:00,40.59,40.6,40.57,40.6,3200.0,36.04,36.0489,36.0223,36.0489,3200.0
2013-09-26 12:50:00,40.58,40.61,40.57,40.6,3700.0,36.0311,36.0578,36.0223,36.0489,3700.0
2013-09-26 13:00:00,40.59,40.62,40.57,40.62,800.0,36.04,36.0667,36.0223,36.0667,800.0
2013-09-26 13:10:00,40.62,40.73,40.62,40.69,3100.0,36.0667,36.1643,36.0667,36.1288,3100.0
2013-09-26 13:20:00,40.71,40.74,40.68,40.71,2800.0,36.1466,36.1732,36.1199,36.1466,2800.0
2013-09-26 13:30:00,40.73,40.73,40.58,40.58,1000.0,36.1643,36.1643,36.0311,36.0311,1000.0
2013-09-26 13:40:00,40.59,40.61,40.59,40.6,5500.0,36.04,36.0578,36.04,36.0489,5500.0
2013-09-26 13:50:00,40.6,40.69,40.6,40.67,3400.0,36.0489,36.1288,36.0489,36.1111,3400.0
2013-09-26 14:00:00,40.66,40.68,40.6,40.6,3200.0,36.1022,36.1199,36.0489,36.0489,3200.0
2013-09-26 14:10:00,40.63,40.72,40.63,40.72,3500.0,36.0755,36.1555,36.0755,36.1555,3500.0
2013-09-26 14:20:00,40.7,40.72,40.67,40.67,3100.0,36.1377,36.1555,36.1111,36.1111,3100.0
2013-09-26 14:30:00,40.63,40.66,40.61,40.66,3400.0,36.0755,36.1022,36.0578,36.1022,3400.0
2013-09-26 14:40:00,40.62,40.63,40.58,40.59,2500.0,36.0667,36.0755,36.0311,36.04,2500.0
2013-09-26 14:50:00,40.58,40.63,40.58,40.62,4700.0,36.0311,36.0755,36.0311,36.0667,4700.0
2013-09-26 15:00:00,40.61,40.7,40.6,40.68,7800.0,36.0578,36.1377,36.0489,36.1199,7800.0
2013-09-26 15:10:00,40.67,40.72,40.65,40.7,20000.0,36.1111,36.1555,36.0933,36.1377,20000.0
2013-09-26 15:20:00,40.7,40.73,40.62,40.64,4300.0,36.1377,36.1643,36.0667,36.0844,4300.0
2013-09-26 15:30:00,40.62,40.67,40.61,40.65,6600.0,36.0667,36.1111,36.0578,36.0933,6600.0
2013-09-26 15:40:00,40.64,40.68,40.62,40.65,21800.0,36.0844,36.1199,36.0667,36.0933,21800.0
2013-09-26 15:50:00,40.64,40.69,40.57,40.68,53800.0,36.0844,36.1288,36.0223,36.1199,53800.0
2013-09-27 09:30:00,40.55,40.58,40.47,40.47,3700.0,36.0045,36.0311,35.9335,35.9335,3700.0
2013-09-27 09:40:00,40.45,40.58,40.35,40.35,7400.0,35.9157,36.0311,35.8269,35.8269,7400.0
2013-09-27 09:50:00,40.34,40.41,40.31,40.35,3600.0,35.8181,35.8802,35.7914,35.8269,3600.0
2013-09-27 10:00:00,40.31,40.4,40.26,40.33,6600.0,35.7914,35.8713,35.747,35.8092,6600.0
2013-09-27 10:10:00,40.25,40.5,40.25,40.42,5200.0,35.7381,35.9601,35.7381,35.8891,5200.0
2013-09-27 10:20:00,40.45,40.45,40.3,40.35,3500.0,35.9157,35.9157,35.7825,35.8269,3500.0
2013-09-27 10:30:00,40.36,40.63,40.36,40.53,5500.0,35.8358,36.0755,35.8358,35.9868,5500.0
2013-09-27 10:40:00,40.53,40.6,40.5,40.55,22100.0,35.9868,36.0489,35.9601,36.0045,22100.0
2013-09-27 10:50:00,40.5,40.54,40.5,40.54,800.0,35.9601,35.9956,35.9601,35.9956,800.0
2013-09-27 11:00:00,40.59,40.62,40.43,40.47,13000.0,36.04,36.0667,35.898,35.9335,13000.0
2013-09-27 11:10:00,40.48,40.53,40.46,40.46,9600.0,35.9424,35.9868,35.9246,35.9246,9600.0
2013-09-27 11:20:00,40.47,40.47,40.35,40.43,28000.0,35.9335,35.9335,35.8269,35.898,28000.0
2013-09-27 11:30:00,40.45,40.5,40.39,40.49,7600.0,35.9157,35.9601,35.8624,35.9512,7600.0
2013-09-27 11:40:00,40.44,40.44,40.39,40.39,2300.0,35.9068,35.9068,35.8624,35.8624,2300.0
2013-09-27 11:50:00,40.39,40.4,40.36,40.4,2200.0,35.8624,35.8713,35.8358,35.8713,2200.0
2013-09-27 12:00:00,40.42,40.43,40.38,40.38,2600.0,35.8891,35.898,35.8536,35.8536,2600.0
2013-09-27 12:10:00,40.4,40.44,40.39,40.44,1700.0,35.8713,35.9068,35.8624,35.9068,1700.0
2013-09-27 12:20:00,40.5,40.55,40.47,40.55,22600.0,35.9601,36.0045,35.9335,36.0045,22600.0
2013-09-27 12:30:00,40.53,40.56,40.53,40.56,8800.0,35.9868,36.0134,35.9868,36.0134,8800.0
2013-09-27 12:40:00,40.56,40.58,40.53,40.56,9200.0,36.0134,36.0311,35.9868,36.0134,9200.0
2013-09-27 12:50:00,40.55,40.58,40.55,40.58,1900.0,36.0045,36.0311,36.0045,36.0311,1900.0
2013-09-27 13:00:00,40.59,40.62,40.59,40.62,2600.0,36.04,36.0667,36.04,36.0667,2600.0
2013-09-27 13:10:00,40.63,40.63,40.59,40.6,3100.0,36.0755,36.0755,36.04,36.0489,3100.0
2013-09-27 13:20:00,40.6,40.6,40.57,40.59,2900.0,36.0489,36.0489,36.0223,36.04,2900.0
2013-09-27 13:30:00,40.58,40.61,40.58,40.61,2600.0,36.0311,36.0578,36.0311,36.0578,2600.0
2013-09-27 13:40:00,40.63,40.65,40.63,40.64,2100.0,36.0755,36.0933,36.0755,36.0844,2100.0
2013-09-27 13:50:00,40.65,40.65,40.61,40.61,1700.0,36.0933,36.0933,36.0578,36.0578,1700.0
2013-09-27 14:00:00,40.61,40.64,40.58,40.58,2600.0,36.0578,36.0844,36.0311,36.0311,2600.0
2013-09-27 14:10:00,40.58,40.58,40.51,40.51,2400.0,36.0311,36.0311,35.969,35.969,2400.0
2013-09-27 14:20:00,40.51,40.54,40.48,40.48,9000.0,35.969,35.9956,35.9424,35.9424,9000.0
2013-09-27 14:30:00,40.52,40.52,40.41,40.41,13700.0,35.9779,35.9779,35.8802,35.8802,13700.0
2013-09-27 14:40:00,40.41,40.43,40.38,40.41,3500.0,35.8802,35.898,35.8536,35.8802,3500.0
2013-09-27 14:50:00,40.43,40.43,40.34,40.35,5600.0,35.898,35.898,35.8181,35.8269,5600.0
2013-09-27 15:00:00,40.35,40.37,40.33,40.33,4600.0,35.8269,35.8447,35.8092,35.8092,4600.0
2013-09-27 15:10:00,40.35,40.37,40.32,40.33,6100.0,35.8269,35.8447,35.8003,35.8092,6100.0
2013-09-27 15:20:00,40.33,40.35,40.3,40.35,7000.0,35.8092,35.8269,35.7825,35.8269,7000.0
2013-09-27 15:30:00,40.35,40.36,40.3,40.33,15800.0,35.8269,35.8358,35.7825,35.8092,15800.0
2013-09-27 15:40:00,40.34,40.36,40.24,40.24,20200.0,35.8181,35.8358,35.7293,35.7293,20200.0
2013-09-27 15:50:00,40.24,40.31,40.23,40.23,61500.0,35.7293,35.7914,35.7204,35.7204,61500.0
2013-09-30 09:30:00,39.95,40.08,39.81,39.88,5700.0,35.4718,35.5872,35.3475,35.4096,5700.0
2013-09-30 09:40:00,39.87,40.0,39.82,39.84,13900.0,35.4007,35.5162,35.3563,35.3741,13900.0
2013-09-30 09:50:00,39.85,39.91,39.85,39.88,18700.0,35.383,35.4363,35.383,35.4096,18700.0
2013-09-30 10:00:00,39.86,39.89,39.79,39.82,13400.0,35.3919,35.4185,35.3297,35.3563,13400.0
2013-09-30 10:10:00,39.81,39.86,39.79,39.82,10700.0,35.3475,35.3919,35.3297,35.3563,10700.0
2013-09-30 10:20:00,39.83,39.84,39.74,39.74,22700.0,35.3652,35.3741,35.2853,35.2853,22700.0
2013-09-30 10:30:00,39.74,39.92,39.74,39.87,9000.0,35.2853,35.4451,35.2853,35.4007,9000.0
2013-09-30 10:40:00,39.91,39.98,39.88,39.89,9000.0,35.4363,35.4984,35.4096,35.4185,9000.0
2013-09-30 10:50:00,39.88,39.91,39.83,39.87,22700.0,35.4096,35.4363,35.3652,35.4007,22700.0
2013-09-30 11:00:00,39.86,39.9,39.84,39.85,7400.0,35.3919,35.4274,35.3741,35.383,7400.0
2013-09-30 11:10:00,39.82,39.82,39.71,39.75,7400.0,35.3563,35.3563,35.2587,35.2942,7400.0
2013-09-30 11:20:00,39.75,39.79,39.74,39.79,9000.0,35.2942,35.3297,35.2853,35.3297,9000.0
2013-09-30 11:30:00,39.77,39.8,39.74,39.75,8100.0,35.3119,35.3386,35.2853,35.2942,8100.0
2013-09-30 11:40:00,39.75,39.81,39.75,39.78,7200.0,35.2942,35.3475,35.2942,35.3208,7200.0
2013-09-30 11:50:00,39.78,39.86,39.77,39.86,6200.0,35.3208,35.3919,35.3119,35.3919,6200.0
2013-09-30 12:00:00,39.85,39.85,39.7,39.7,10100.0,35.383,35.383,35.2498,35.2498,10100.0
2013-09-30 12:10:00,39.71,39.73,39.65,39.66,13200.0,35.2587,35.2764,35.2054,35.2143,13200.0
2013-09-30 12:20:00,39.66,39.69,39.65,39.66,9000.0,35.2143,35.2409,35.2054,35.2143,9000.0
2013-09-30 12:30:00,39.65,39.67,39.65,39.66,7100.0,35.2054,35.2232,35.2054,35.2143,7100.0
2013-09-30 12:40:00,39.66,39.69,39.66,39.69,7800.0,35.2143,35.2409,35.2143,35.2409,7800.0
2013-09-30 12:50:00,39.69,39.7,39.68,39.7,4800.0,35.2409,35.2498,35.232,35.2498,4800.0
2013-09-30 13:00:00,39.7,39.74,39.7,39.72,7600.0,35.2498,35.2853,35.2498,35.2676,7600.0
2013-09-30 13:10:00,39.73,39.81,39.72,39.8,7800.0,35.2764,35.3475,35.2676,35.3386,7800.0
2013-09-30 13:20:00,39.8,39.84,39.8,39.84,8200.0,35.3386,35.3741,35.3386,35.3741,8200.0
2013-09-30 13:30:00,39.85,39.9,39.84,39.84,14400.0,35.383,35.4274,35.3741,35.3741,14400.0
2013-09-30 13:40:00,39.86,39.99,39.86,39.98,7300.0,35.3919,35.5073,35.3919,35.4984,7300.0
2013-09-30 13:50:00,39.97,39.98,39.89,39.89,7300.0,35.4895,35.4984,35.4185,35.4185,7300.0
2013-09-30 14:00:00,39.95,40.12,39.95,40.12,11700.0,35.4718,35.6227,35.4718,35.6227,11700.0
2013-09-30 14:10:00,40.15,40.17,40.11,40.16,5800.0,35.6494,35.6671,35.6138,35.6582,5800.0
2013-09-30 14:20:00,40.15,40.22,40.14,40.2,5900.0,35.6494,35.7115,35.6405,35.6937,5900.0
2013-09-30 14:30:00,40.21,40.27,40.16,40.17,10800.0,35.7026,35.7559,35.6582,35.6671,10800.0
2013-09-30 14:40:00,40.17,40.19,40.15,40.17,6600.0,35.6671,35.6849,35.6494,35.6671,6600.0
2013-09-30 14:50:00,40.17,40.22,40.16,40.19,12000.0,35.6671,35.7115,35.6582,35.6849,12000.0
2013-09-30 15:00:00,40.2,40.22,40.15,40.18,23800.0,35.6937,35.7115,35.6494,35.676,23800.0
2013-09-30 15:10:00,40.18,40.21,40.14,40.16,27600.0,35.676,35.7026,35.6405,35.6582,27600.0
2013-09-30 15:20:00,40.16,40.17,40.05,40.17,28300.0,35.6582,35.6671,35.5606,35.6671,28300.0
2013-09-30 15:30:00,40.18,40.21,40.09,40.16,25200.0,35.676,35.7026,35.5961,35.6582,25200.0
2013-09-30 15:40:00,40.16,40.21,40.1,40.11,34100.0,35.6582,35.7026,35.605,35.6138,34100.0
2013-09-30 15:50:00,40.1,40.32,40.09,40.25,90600.0,35.605,35.8003,35.5961,35.7381,90600.0
2013-10-01 09:30:00,40.4,41.02,40.38,40.8,28800.0,35.8713,36.4218,35.8536,36.2265,28800.0
2013-10-01 09:40:00,40.84,41.02,40.76,40.94,13600.0,36.262,36.4218,36.191,36.3508,13600.0
2013-10-01 09:50:00,40.93,40.98,40.85,40.89,12300.0,36.3419,36.3863,36.2709,36.3064,12300.0
2013-10-01 10:00:00,40.91,40.92,40.67,40.67,44400.0,36.3242,36.333,36.1111,36.1111,44400.0
2013-10-01 10:10:00,40.68,40.76,40.44,40.66,25100.0,36.1199,36.191,35.9068,36.1022,25100.0
2013-10-01 10:20:00,40.74,40.78,40.5,40.51,48500.0,36.1732,36.2087,35.9601,35.969,48500.0
2013-10-01 10:30:00,40.51,40.61,40.49,40.52,43300.0,35.969,36.0578,35.9512,35.9779,43300.0
2013-10-01 10:40:00,40.53,40.56,40.43,40.45,19400.0,35.9868,36.0134,35.898,35.9157,19400.0
2013-10-01 10:50:00,40.45,40.56,40.44,40.45,9800.0,35.9157,36.0134,35.9068,35.9157,9800.0
2013-10-01 11:00:00,40.47,40.56,40.47,40.49,22000.0,35.9335,36.0134,35.9335,35.9512,22000.0
2013-10-01 11:10:00,40.5,40.61,40.47,40.6,18400.0,35.9601,36.0578,35.9335,36.0489,18400.0
2013-10-01 11:20:00,40.59,40.62,40.55,40.57,10700.0,36.04,36.0667,36.0045,36.0223,10700.0
2013-10-01 11:30:00,40.58,40.7,40.57,40.66,12200.0,36.0311,36.1377,36.0223,36.1022,12200.0
2013-10-01 11:40:00,40.67,40.75,40.63,40.71,14600.0,36.1111,36.1821,36.0755,36.1466,14600.0
2013-10-01 11:50:00,40.72,40.79,40.61,40.76,27200.0,36.1555,36.2176,36.0578,36.191,27200.0
2013-10-01 12:00:00,40.75,40.85,40.75,40.77,10900.0,36.1821,36.2709,36.1821,36.1999,10900.0
2013-10-01 12:10:00,40.79,40.81,40.7,40.75,10700.0,36.2176,36.2354,36.1377,36.1821,10700.0
2013-10-01 12:20:00,40.75,40.88,40.75,40.84,6100.0,36.1821,36.2975,36.1821,36.262,6100.0
2013-10-01 12:30:00,40.84,40.88,40.73,40.73,8600.0,36.262,36.2975,36.1643,36.1643,8600.0
2013-10-01 12:40:00,40.72,40.75,40.7,40.7,6000.0,36.1555,36.1821,36.1377,36.1377,6000.0
2013-10-01 12:50:00,40.7,40.72,40.56,40.6,10900.0,36.1377,36.1555,36.0134,36.0489,10900.0
2013-10-01 13:00:00,40.59,40.67,40.58,40.66,5700.0,36.04,36.1111,36.0311,36.1022,5700.0
2013-10-01 13:10:00,40.67,40.73,40.65,40.68,25000.0,36.1111,36.1643,36.0933,36.1199,25000.0
2013-10-01 13:20:00,40.67,40.7,40.61,40.7,43800.0,36.1111,36.1377,36.0578,36.1377,43800.0
2013-10-01 13:30:00,40.7,40.8,40.69,40.69,7300.0,36.1377,36.2265,36.1288,36.1288,7300.0
2013-10-01 13:40:00,40.66,40.73,40.66,40.72,6600.0,36.1022,36.1643,36.1022,36.1555,6600.0
2013-10-01 13:50:00,40.73,40.82,40.69,40.78,8100.0,36.1643,36.2442,36.1288,36.2087,8100.0
2013-10-01 14:00:00,40.77,40.79,40.72,40.75,4900.0,36.1999,36.2176,36.1555,36.1821,4900.0
2013-10-01 14:10:00,40.72,40.77,40.72,40.75,7000.0,36.1555,36.1999,36.1555,36.1821,7000.0
2013-10-01 14:20:00,40.74,40.76,40.56,40.56,5600.0,36.1732,36.191,36.0134,36.0134,5600.0
2013-10-01 14:30:00,40.58,40.61,40.49,40.5,9100.0,36.0311,36.0578,35.9512,35.9601,9100.0
2013-10-01 14:40:00,40.5,40.54,40.49,40.53,7400.0,35.9601,35.9956,35.9512,35.9868,7400.0
2013-10-01 14:50:00,40.53,40.6,40.5,40.58,23700.0,35.9868,36.0489,35.9601,36.0311,23700.0
2013-10-01 15:00:00,40.57,40.57,40.51,40.55,13200.0,36.0223,36.0223,35.969,36.0045,13200.0
2013-10-01 15:10:00,40.55,40.57,40.51,40.56,18800.0,36.0045,36.0223,35.969,36.0134,18800.0
2013-10-01 15:20:00,40.56,40.6,40.52,40.52,16900.0,36.0134,36.0489,35.9779,35.9779,16900.0
2013-10-01 15:30:00,40.52,40.53,40.47,40.48,23400.0,35.9779,35.9868,35.9335,35.9424,23400.0
2013-10-01 15:40:00,40.49,40.52,40.42,40.5,40800.0,35.9512,35.9779,35.8891,35.9601,40800.0
2013-10-01 15:50:00,40.51,40.61,40.4,40.54,182600.0,35.969,36.0578,35.8713,35.9956,182600.0
2013-10-02 09:30:00,40.25,40.45,40.16,40.2,15300.0,35.7381,35.9157,35.6582,35.6937,15300.0
2013-10-02 09:40:00,40.18,40.45,40.18,40.45,47200.0,35.676,35.9157,35.676,35.9157,47200.0
2013-10-02 09:50:00,40.45,40.59,40.29,40.33,45500.0,35.9157,36.04,35.7737,35.8092,45500.0
2013-10-02 10:00:00,40.39,40.52,40.34,40.35,15800.0,35.8624,35.9779,35.8181,35.8269,15800.0
2013-10-02 10:10:00,40.33,40.49,40.33,40.49,14000.0,35.8092,35.9512,35.8092,35.9512,14000.0
2013-10-02 10:20:00,40.49,40.57,40.49,40.57,9500.0,35.9512,36.0223,35.9512,36.0223,9500.0
2013-10-02 10:30:00,40.54,40.54,40.37,40.44,19400.0,35.9956,35.9956,35.8447,35.9068,19400.0
2013-10-02 10:40:00,40.43,40.43,40.3,40.39,30200.0,35.898,35.898,35.7825,35.8624,30200.0
2013-10-02 10:50:00,40.42,40.42,40.26,40.29,10700.0,35.8891,35.8891,35.747,35.7737,10700.0
2013-10-02 11:00:00,40.29,40.3,40.25,40.27,18000.0,35.7737,35.7825,35.7381,35.7559,18000.0
2013-10-02 11:10:00,40.28,40.44,40.28,40.42,9400.0,35.7648,35.9068,35.7648,35.8891,9400.0
2013-10-02 11:20:00,40.42,40.43,40.27,40.27,8600.0,35.8891,35.898,35.7559,35.7559,8600.0
2013-10-02 11:30:00,40.26,40.35,40.24,40.25,13300.0,35.747,35.8269,35.7293,35.7381,13300.0
2013-10-02 11:40:00,40.24,40.28,40.15,40.24,23400.0,35.7293,35.7648,35.6494,35.7293,23400.0
2013-10-02 11:50:00,40.26,40.28,40.25,40.28,5200.0,35.747,35.7648,35.7381,35.7648,5200.0
2013-10-02 12:00:00,40.27,40.29,40.24,40.28,2600.0,35.7559,35.7737,35.7293,35.7648,2600.0
2013-10-02 12:10:00,40.28,40.34,40.28,40.34,6300.0,35.7648,35.8181,35.7648,35.8181,6300.0
2013-10-02 12:20:00,40.32,40.32,40.28,40.28,3700.0,35.8003,35.8003,35.7648,35.7648,3700.0
2013-10-02 12:30:00,40.29,40.4,40.29,40.39,3300.0,35.7737,35.8713,35.7737,35.8624,3300.0
2013-10-02 12:40:00,40.4,40.44,40.36,40.44,11800.0,35.8713,35.9068,35.8358,35.9068,11800.0
2013-10-02 12:50:00,40.44,40.5,40.44,40.5,4000.0,35.9068,35.9601,35.9068,35.9601,4000.0
2013-10-02 13:00:00,40.5,40.5,40.43,40.45,5300.0,35.9601,35.9601,35.898,35.9157,5300.0
2013-10-02 13:10:00,40.42,40.43,40.38,40.39,6700.0,35.8891,35.898,35.8536,35.8624,6700.0
2013-10-02 13:20:00,40.39,40.44,40.39,40.41,6000.0,35.8624,35.9068,35.8624,35.8802,6000.0
2013-10-02 13:30:00,40.42,40.42,40.34,40.35,9700.0,35.8891,35.8891,35.8181,35.8269,9700.0
2013-10-02 13:40:00,40.34,40.34,40.27,40.32,10800.0,35.8181,35.8181,35.7559,35.8003,10800.0
2013-10-02 13:50:00,40.32,40.32,40.22,40.25,10400.0,35.8003,35.8003,35.7115,35.7381,10400.0
2013-10-02 14:00:00,40.25,40.25,40.21,40.22,8900.0,35.7381,35.7381,35.7026,35.7115,8900.0
2013-10-02 14:10:00,40.21,40.21,40.18,40.18,5100.0,35.7026,35.7026,35.676,35.676,5100.0
2013-10-02 14:20:00,40.18,40.2,40.18,40.2,7700.0,35.676,35.6937,35.676,35.6937,7700.0
2013-10-02 14:30:00,40.19,40.19,40.13,40.13,13400.0,35.6849,35.6849,35.6316,35.6316,13400.0
2013-10-02 14:40:00,40.15,40.15,40.13,40.13,4400.0,35.6494,35.6494,35.6316,35.6316,4400.0
2013-10-02 14:50:00,40.14,40.15,40.05,40.11,15700.0,35.6405,35.6494,35.5606,35.6138,15700.0
2013-10-02 15:00:00,40.11,40.17,40.1,40.17,8600.0,35.6138,35.6671,35.605,35.6671,8600.0
2013-10-02 15:10:00,40.17,40.17,40.08,40.08,21300.0,35.6671,35.6671,35.5872,35.5872,21300.0
2013-10-02 15:20:00,40.09,40.09,40.0,40.02,41800.0,35.5961,35.5961,35.5162,35.5339,41800.0
2013-10-02 15:30:00,40.03,40.06,39.99,40.0,22700.0,35.5428,35.5694,35.5073,35.5162,22700.0
2013-10-02 15:40:00,40.0,40.02,39.95,39.98,43400.0,35.5162,35.5339,35.4718,35.4984,43400.0
2013-10-02 15:50:00,39.99,40.07,39.92,40.06,100000.0,35.5073,35.5783,35.4451,35.5694,100000.0
2013-10-03 09:30:00,40.05,40.17,39.82,39.96,33200.0,35.5606,35.6671,35.3563,35.4806,33200.0
2013-10-03 09:40:00,40.01,40.1,39.89,39.91,40500.0,35.525,35.605,35.4185,35.4363,40500.0
2013-10-03 09:50:00,39.91,39.95,39.76,39.95,34500.0,35.4363,35.4718,35.3031,35.4718,34500.0
2013-10-03 10:00:00,39.98,39.98,39.77,39.86,35800.0,35.4984,35.4984,35.3119,35.3919,35800.0
2013-10-03 10:10:00,39.85,40.07,39.82,39.92,58200.0,35.383,35.5783,35.3563,35.4451,58200.0
2013-10-03 10:20:00,39.89,39.92,39.73,39.87,30100.0,35.4185,35.4451,35.2764,35.4007,30100.0
2013-10-03 10:30:00,39.86,39.96,39.78,39.92,10600.0,35.3919,35.4806,35.3208,35.4451,10600.0
2013-10-03 10:40:00,39.92,39.93,39.87,39.88,11200.0,35.4451,35.454,35.4007,35.4096,11200.0
2013-10-03 10:50:00,39.88,40.03,39.88,40.0,9100.0,35.4096,35.5428,35.4096,35.5162,9100.0
2013-10-03 11:00:00,40.01,40.02,39.94,40.0,12500.0,35.525,35.5339,35.4629,35.5162,12500.0
2013-10-03 11:10:00,40.02,40.03,39.96,39.98,19100.0,35.5339,35.5428,35.4806,35.4984,19100.0
2013-10-03 11:20:00,40.01,40.02,39.97,39.98,14200.0,35.525,35.5339,35.4895,35.4984,14200.0
2013-10-03 11:30:00,39.98,40.01,39.94,39.97,11300.0,35.4984,35.525,35.4629,35.4895,11300.0
2013-10-03 11:40:00,39.96,39.96,39.86,39.87,6800.0,35.4806,35.4806,35.3919,35.4007,6800.0
2013-10-03 11:50:00,39.88,39.91,39.77,39.77,8600.0,35.4096,35.4363,35.3119,35.3119,8600.0
2013-10-03 12:00:00,39.77,39.8,39.73,39.8,13800.0,35.3119,35.3386,35.2764,35.3386,13800.0
2013-10-03 12:10:00,39.8,39.86,39.69,39.7,8600.0,35.3386,35.3919,35.2409,35.2498,8600.0
2013-10-03 12:20:00,39.69,39.7,39.54,39.56,10500.0,35.2409,35.2498,35.1077,35.1255,10500.0
2013-10-03 12:30:00,39.59,39.65,39.56,39.56,11000.0,35.1521,35.2054,35.1255,35.1255,11000.0
2013-10-03 12:40:00,39.55,39.58,39.49,39.5,20000.0,35.1166,35.1432,35.0633,35.0722,20000.0
2013-10-03 12:50:00,39.51,39.57,39.47,39.57,9300.0,35.0811,35.1344,35.0456,35.1344,9300.0
2013-10-03 13:00:00,39.55,39.68,39.49,39.65,18500.0,35.1166,35.232,35.0633,35.2054,18500.0
2013-10-03 13:10:00,39.65,39.82,39.65,39.82,13600.0,35.2054,35.3563,35.2054,35.3563,13600.0
2013-10-03 13:20:00,39.82,40.02,39.81,40.0,19300.0,35.3563,35.5339,35.3475,35.5162,19300.0
2013-10-03 13:30:00,40.04,40.04,39.98,39.99,10200.0,35.5517,35.5517,35.4984,35.5073,10200.0
2013-10-03 13:40:00,39.99,40.02,39.97,40.0,15900.0,35.5073,35.5339,35.4895,35.5162,15900.0
2013-10-03 13:50:00,40.0,40.01,39.94,40.0,7300.0,35.5162,35.525,35.4629,35.5162,7300.0
2013-10-03 14:00:00,40.0,40.01,39.95,39.95,9800.0,35.5162,35.525,35.4718,35.4718,9800.0
2013-10-03 14:10:00,39.96,40.0,39.96,39.98,6200.0,35.4806,35.5162,35.4806,35.4984,6200.0
2013-10-03 14:20:00,39.97,39.98,39.79,39.79,18400.0,35.4895,35.4984,35.3297,35.3297,18400.0
2013-10-03 14:30:00,39.8,39.86,39.77,39.85,8100.0,35.3386,35.3919,35.3119,35.383,8100.0
2013-10-03 14:40:00,39.86,39.86,39.82,39.83,12100.0,35.3919,35.3919,35.3563,35.3652,12100.0
2013-10-03 14:50:00,39.84,39.88,39.78,39.78,22100.0,35.3741,35.4096,35.3208,35.3208,22100.0
2013-10-03 15:00:00,39.79,39.86,39.79,39.81,14400.0,35.3297,35.3919,35.3297,35.3475,14400.0
2013-10-03 15:10:00,39.81,39.86,39.8,39.83,17000.0,35.3475,35.3919,35.3386,35.3652,17000.0
2013-10-03 15:20:00,39.82,39.83,39.78,39.82,22100.0,35.3563,35.3652,35.3208,35.3563,22100.0
2013-10-03 15:30:00,39.82,39.96,39.81,39.96,14500.0,35.3563,35.4806,35.3475,35.4806,14500.0
2013-10-03 15:40:00,39.96,39.99,39.86,39.89,32100.0,35.4806,35.5073,35.3919,35.4185,32100.0
2013-10-03 15:50:00,39.89,39.94,39.85,39.93,74900.0,35.4185,35.4629,35.383,35.454,74900.0
2013-10-04 09:30:00,40.01,40.12,39.84,39.94,3200.0,35.525,35.6227,35.3741,35.4629,3200.0
2013-10-04 09:40:00,39.98,40.19,39.96,40.16,22600.0,35.4984,35.6849,35.4806,35.6582,22600.0
2013-10-04 09:50:00,40.2,40.31,40.2,40.26,11000.0,35.6937,35.7914,35.6937,35.747,11000.0
2013-10-04 10:00:00,40.27,40.27,40.19,40.2,7600.0,35.7559,35.7559,35.6849,35.6937,7600.0
2013-10-04 10:10:00,40.2,40.22,40.15,40.17,13600.0,35.6937,35.7115,35.6494,35.6671,13600.0
2013-10-04 10:20:00,40.17,40.24,40.17,40.19,3300.0,35.6671,35.7293,35.6671,35.6849,3300.0
2013-10-04 10:30:00,40.2,40.25,40.18,40.24,11800.0,35.6937,35.7381,35.676,35.7293,11800.0
2013-10-04 10:40:00,40.24,40.32,40.24,40.3,7600.0,35.7293,35.8003,35.7293,35.7825,7600.0
2013-10-04 10:50:00,40.3,40.32,40.24,40.25,11300.0,35.7825,35.8003,35.7293,35.7381,11300.0
2013-10-04 11:00:00,40.25,40.27,40.18,40.18,8800.0,35.7381,35.7559,35.676,35.676,8800.0
2013-10-04 11:10:00,40.18,40.25,40.18,40.25,1100.0,35.676,35.7381,35.676,35.7381,1100.0
2013-10-04 11:20:00,40.25,40.26,40.23,40.24,1900.0,35.7381,35.747,35.7204,35.7293,1900.0
2013-10-04 11:30:00,40.23,40.23,40.2,40.21,2400.0,35.7204,35.7204,35.6937,35.7026,2400.0
2013-10-04 11:40:00,40.18,40.23,40.18,40.23,4100.0,35.676,35.7204,35.676,35.7204,4100.0
2013-10-04 11:50:00,40.26,40.28,40.19,40.19,6000.0,35.747,35.7648,35.6849,35.6849,6000.0
2013-10-04 12:00:00,40.21,40.21,40.19,40.2,2400.0,35.7026,35.7026,35.6849,35.6937,2400.0
2013-10-04 12:10:00,40.2,40.23,40.19,40.2,9600.0,35.6937,35.7204,35.6849,35.6937,9600.0
2013-10-04 12:20:00,40.22,40.24,40.2,40.21,10100.0,35.7115,35.7293,35.6937,35.7026,10100.0
2013-10-04 12:30:00,40.22,40.26,40.2,40.24,7400.0,35.7115,35.747,35.6937,35.7293,7400.0
2013-10-04 12:40:00,40.24,40.26,40.18,40.19,6100.0,35.7293,35.747,35.676,35.6849,6100.0
2013-10-04 12:50:00,40.21,40.21,40.19,40.2,2500.0,35.7026,35.7026,35.6849,35.6937,2500.0
2013-10-04 13:00:00,40.2,40.21,40.16,40.17,2300.0,35.6937,35.7026,35.6582,35.6671,2300.0
2013-10-04 13:10:00,40.18,40.22,40.16,40.16,6100.0,35.676,35.7115,35.6582,35.6582,6100.0
2013-10-04 13:20:00,40.16,40.16,40.1,40.1,10200.0,35.6582,35.6582,35.605,35.605,10200.0
2013-10-04 13:30:00,40.1,40.11,40.09,40.1,3100.0,35.605,35.6138,35.5961,35.605,3100.0
2013-10-04 13:40:00,40.1,40.11,40.09,40.1,2300.0,35.605,35.6138,35.5961,35.605,2300.0
2013-10-04 13:50:00,40.11,40.17,40.11,40.17,1100.0,35.6138,35.6671,35.6138,35.6671,1100.0
2013-10-04 14:00:00,40.15,40.19,40.15,40.15,7300.0,35.6494,35.6849,35.6494,35.6494,7300.0
2013-10-04 14:10:00,40.15,40.17,40.15,40.15,4100.0,35.6494,35.6671,35.6494,35.6494,4100.0
2013-10-04 14:20:00,40.16,40.17,40.13,40.15,6900.0,35.6582,35.6671,35.6316,35.6494,6900.0
2013-10-04 14:30:00,40.15,40.17,40.14,40.16,8100.0,35.6494,35.6671,35.6405,35.6582,8100.0
2013-10-04 14:40:00,40.15,40.22,40.15,40.2,15300.0,35.6494,35.7115,35.6494,35.6937,15300.0
2013-10-04 14:50:00,40.2,40.22,40.18,40.2,16900.0,35.6937,35.7115,35.676,35.6937,16900.0
2013-10-04 15:00:00,40.2,40.27,40.2,40.25,14500.0,35.6937,35.7559,35.6937,35.7381,14500.0
2013-10-04 15:10:00,40.25,40.29,40.25,40.28,15800.0,35.7381,35.7737,35.7381,35.7648,15800.0
2013-10-04 15:20:00,40.28,40.29,40.26,40.29,10600.0,35.7648,35.7737,35.747,35.7737,10600.0
2013-10-04 15:30:00,40.28,40.29,40.2,40.22,16600.0,35.7648,35.7737,35.6937,35.7115,16600.0
2013-10-04 15:40:00,40.22,40.24,40.18,40.22,20100.0,35.7115,35.7293,35.676,35.7115,20100.0
2013-10-04 15:50:00,40.22,40.26,40.21,40.24,34600.0,35.7115,35.747,35.7026,35.7293,34600.0
2013-10-07 09:30:00,40.0,40.0,39.82,39.82,5200.0,35.5162,35.5162,35.3563,35.3563,5200.0
2013-10-07 09:40:00,39.82,39.94,39.73,39.8,15100.0,35.3563,35.4629,35.2764,35.3386,15100.0
2013-10-07 09:50:00,39.8,39.88,39.72,39.72,25200.0,35.3386,35.4096,35.2676,35.2676,25200.0
2013-10-07 10:00:00,39.77,39.84,39.68,39.84,14800.0,35.3119,35.3741,35.232,35.3741,14800.0
2013-10-07 10:10:00,39.79,39.8,39.74,39.76,6500.0,35.3297,35.3386,35.2853,35.3031,6500.0
2013-10-07 10:20:00,39.82,39.82,39.73,39.73,7200.0,35.3563,35.3563,35.2764,35.2764,7200.0
2013-10-07 10:30:00,39.78,39.78,39.75,39.76,6300.0,35.3208,35.3208,35.2942,35.3031,6300.0
2013-10-07 10:40:00,39.76,39.82,39.71,39.73,9600.0,35.3031,35.3563,35.2587,35.2764,9600.0
2013-10-07 10:50:00,39.74,39.82,39.73,39.78,4100.0,35.2853,35.3563,35.2764,35.3208,4100.0
2013-10-07 11:00:00,39.79,39.79,39.73,39.74,2500.0,35.3297,35.3297,35.2764,35.2853,2500.0
2013-10-07 11:10:00,39.77,39.8,39.71,39.76,25100.0,35.3119,35.3386,35.2587,35.3031,25100.0
2013-10-07 11:20:00,39.76,39.76,39.68,39.73,21500.0,35.3031,35.3031,35.232,35.2764,21500.0
2013-10-07 11:30:00,39.73,39.74,39.68,39.74,6600.0,35.2764,35.2853,35.232,35.2853,6600.0
2013-10-07 11:40:00,39.72,39.74,39.7,39.72,12000.0,35.2676,35.2853,35.2498,35.2676,12000.0
2013-10-07 11:50:00,39.75,39.75,39.72,39.73,3500.0,35.2942,35.2942,35.2676,35.2764,3500.0
2013-10-07 12:00:00,39.73,39.74,39.71,39.72,1600.0,35.2764,35.2853,35.2587,35.2676,1600.0
2013-10-07 12:10:00,39.72,39.8,39.72,39.76,7100.0,35.2676,35.3386,35.2676,35.3031,7100.0
2013-10-07 12:20:00,39.76,39.76,39.71,39.71,2100.0,35.3031,35.3031,35.2587,35.2587,2100.0
2013-10-07 12:30:00,39.71,39.74,39.69,39.74,2100.0,35.2587,35.2853,35.2409,35.2853,2100.0
2013-10-07 12:40:00,39.71,39.78,39.7,39.77,15400.0,35.2587,35.3208,35.2498,35.3119,15400.0
2013-10-07 12:50:00,39.75,39.82,39.74,39.77,13100.0,35.2942,35.3563,35.2853,35.3119,13100.0
2013-10-07 13:00:00,39.78,39.82,39.77,39.79,4100.0,35.3208,35.3563,35.3119,35.3297,4100.0
2013-10-07 13:10:00,39.82,39.87,39.81,39.85,7600.0,35.3563,35.4007,35.3475,35.383,7600.0
2013-10-07 13:20:00,39.86,39.87,39.83,39.83,6000.0,35.3919,35.4007,35.3652,35.3652,6000.0
2013-10-07 13:30:00,39.84,39.86,39.79,39.79,4300.0,35.3741,35.3919,35.3297,35.3297,4300.0
2013-10-07 13:40:00,39.75,39.83,39.74,39.76,7200.0,35.2942,35.3652,35.2853,35.3031,7200.0
2013-10-07 13:50:00,39.76,39.82,39.76,39.8,8200.0,35.3031,35.3563,35.3031,35.3386,8200.0
2013-10-07 14:00:00,39.81,39.84,39.74,39.74,17700.0,35.3475,35.3741,35.2853,35.2853,17700.0
2013-10-07 14:10:00,39.75,39.82,39.75,39.77,5500.0,35.2942,35.3563,35.2942,35.3119,5500.0
2013-10-07 14:20:00,39.8,39.83,39.79,39.82,5500.0,35.3386,35.3652,35.3297,35.3563,5500.0
2013-10-07 14:30:00,39.8,39.82,39.79,39.8,8600.0,35.3386,35.3563,35.3297,35.3386,8600.0
2013-10-07 14:40:00,39.8,39.81,39.7,39.77,7900.0,35.3386,35.3475,35.2498,35.3119,7900.0
2013-10-07 14:50:00,39.8,39.81,39.73,39.8,9100.0,35.3386,35.3475,35.2764,35.3386,9100.0
2013-10-07 15:00:00,39.79,39.79,39.73,39.76,11000.0,35.3297,35.3297,35.2764,35.3031,11000.0
2013-10-07 15:10:00,39.74,39.77,39.72,39.76,20600.0,35.2853,35.3119,35.2676,35.3031,20600.0
2013-10-07 15:20:00,39.76,39.76,39.66,39.71,15100.0,35.3031,35.3031,35.2143,35.2587,15100.0
2013-10-07 15:30:00,39.72,39.73,39.64,39.64,20800.0,35.2676,35.2764,35.1965,35.1965,20800.0
2013-10-07 15:40:00,39.65,39.69,39.61,39.64,53900.0,35.2054,35.2409,35.1699,35.1965,53900.0
2013-10-07 15:50:00,39.64,39.68,39.61,39.62,68300.0,35.1965,35.232,35.1699,35.1788,68300.0
2013-10-08 09:30:00,39.62,39.78,39.52,39.54,6100.0,35.1788,35.3208,35.09,35.1077,6100.0
2013-10-08 09:40:00,39.46,39.59,39.38,39.39,34300.0,35.0367,35.1521,34.9657,34.9745,34300.0
2013-10-08 09:50:00,39.42,39.58,39.4,39.52,5600.0,35.0012,35.1432,34.9834,35.09,5600.0
2013-10-08 10:00:00,39.51,39.53,39.41,39.41,10100.0,35.0811,35.0989,34.9923,34.9923,10100.0
2013-10-08 10:10:00,39.44,39.46,39.37,39.37,9800.0,35.0189,35.0367,34.9568,34.9568,9800.0
2013-10-08 10:20:00,39.37,39.39,39.34,39.39,6600.0,34.9568,34.9745,34.9301,34.9745,6600.0
2013-10-08 10:30:00,39.42,39.42,39.23,39.27,9300.0,35.0012,35.0012,34.8325,34.868,9300.0
2013-10-08 10:40:00,39.32,39.35,39.15,39.16,8100.0,34.9124,34.939,34.7614,34.7703,8100.0
2013-10-08 10:50:00,39.16,39.17,39.11,39.12,6200.0,34.7703,34.7792,34.7259,34.7348,6200.0
2013-10-08 11:00:00,39.16,39.16,38.92,38.95,14300.0,34.7703,34.7703,34.5572,34.5839,14300.0
2013-10-08 11:10:00,38.99,39.01,38.89,38.91,21500.0,34.6194,34.6371,34.5306,34.5483,21500.0
2013-10-08 11:20:00,38.95,39.0,38.87,38.88,10700.0,34.5839,34.6283,34.5128,34.5217,10700.0
2013-10-08 11:30:00,38.88,38.89,38.73,38.77,15800.0,34.5217,34.5306,34.3885,34.424,15800.0
2013-10-08 11:40:00,38.77,38.8,38.64,38.68,10600.0,34.424,34.4507,34.3086,34.3441,10600.0
2013-10-08 11:50:00,38.71,38.8,38.7,38.75,5800.0,34.3708,34.4507,34.3619,34.4063,5800.0
2013-10-08 12:00:00,38.76,38.76,38.66,38.71,15900.0,34.4152,34.4152,34.3264,34.3708,15900.0
2013-10-08 12:10:00,38.78,38.78,38.67,38.72,21100.0,34.4329,34.4329,34.3353,34.3796,21100.0
2013-10-08 12:20:00,38.72,38.72,38.61,38.67,11800.0,34.3796,34.3796,34.282,34.3353,11800.0
2013-10-08 12:30:00,38.67,38.74,38.59,38.7,4800.0,34.3353,34.3974,34.2642,34.3619,4800.0
2013-10-08 12:40:00,38.68,38.83,38.68,38.8,5400.0,34.3441,34.4773,34.3441,34.4507,5400.0
2013-10-08 12:50:00,38.8,38.86,38.79,38.86,3400.0,34.4507,34.504,34.4418,34.504,3400.0
2013-10-08 13:00:00,38.86,38.91,38.83,38.84,5400.0,34.504,34.5483,34.4773,34.4862,5400.0
2013-10-08 13:10:00,38.83,38.89,38.83,38.84,4400.0,34.4773,34.5306,34.4773,34.4862,4400.0
2013-10-08 13:20:00,38.86,38.94,38.86,38.89,5000.0,34.504,34.575,34.504,34.5306,5000.0
2013-10-08 13:30:00,38.94,38.97,38.92,38.95,3000.0,34.575,34.6016,34.5572,34.5839,3000.0
2013-10-08 13:40:00,38.97,38.98,38.82,38.84,9800.0,34.6016,34.6105,34.4684,34.4862,9800.0
2013-10-08 13:50:00,38.85,38.9,38.81,38.88,6900.0,34.4951,34.5395,34.4596,34.5217,6900.0
2013-10-08 14:00:00,38.86,38.9,38.81,38.86,6300.0,34.504,34.5395,34.4596,34.504,6300.0
2013-10-08 14:10:00,38.86,38.9,38.82,38.84,5100.0,34.504,34.5395,34.4684,34.4862,5100.0
2013-10-08 14:20:00,38.83,38.93,38.82,38.91,9900.0,34.4773,34.5661,34.4684,34.5483,9900.0
2013-10-08 14:30:00,38.9,38.93,38.83,38.88,7600.0,34.5395,34.5661,34.4773,34.5217,7600.0
2013-10-08 14:40:00,38.89,38.9,38.84,38.85,6700.0,34.5306,34.5395,34.4862,34.4951,6700.0
2013-10-08 14:50:00,38.87,38.98,38.83,38.96,9300.0,34.5128,34.6105,34.4773,34.5927,9300.0
2013-10-08 15:00:00,38.97,38.98,38.88,38.9,17500.0,34.6016,34.6105,34.5217,34.5395,17500.0
2013-10-08 15:10:00,38.89,38.89,38.8,38.88,13000.0,34.5306,34.5306,34.4507,34.5217,13000.0
2013-10-08 15:20:00,38.89,38.94,38.88,38.93,20900.0,34.5306,34.575,34.5217,34.5661,20900.0
2013-10-08 15:30:00,38.96,39.01,38.95,38.98,26900.0,34.5927,34.6371,34.5839,34.6105,26900.0
2013-10-08 15:40:00,38.96,38.99,38.87,38.92,31700.0,34.5927,34.6194,34.5128,34.5572,31700.0
2013-10-08 15:50:00,38.93,38.97,38.87,38.91,55600.0,34.5661,34.6016,34.5128,34.5483,55600.0
2013-10-09 09:30:00,38.92,39.08,38.71,38.96,4900.0,34.5572,34.6993,34.3708,34.5927,4900.0
2013-10-09 09:40:00,39.03,39.03,38.68,38.68,5100.0,34.6549,34.6549,34.3441,34.3441,5100.0
2013-10-09 09:50:00,38.69,38.7,38.58,38.61,18000.0,34.353,34.3619,34.2553,34.282,18000.0
2013-10-09 10:00:00,38.6,38.6,38.47,38.57,10800.0,34.2731,34.2731,34.1577,34.2465,10800.0
2013-10-09 10:10:00,38.57,38.57,38.3,38.41,35100.0,34.2465,34.2465,34.0067,34.1044,35100.0
2013-10-09 10:20:00,38.41,38.45,38.31,38.42,29300.0,34.1044,34.1399,34.0156,34.1133,29300.0
2013-10-09 10:30:00,38.44,38.55,38.44,38.45,13200.0,34.131,34.2287,34.131,34.1399,13200.0
2013-10-09 10:40:00,38.44,38.51,38.4,38.47,10000.0,34.131,34.1932,34.0955,34.1577,10000.0
2013-10-09 10:50:00,38.44,38.5,38.43,38.45,11300.0,34.131,34.1843,34.1222,34.1399,11300.0
2013-10-09 11:00:00,38.45,38.53,38.38,38.42,13900.0,34.1399,34.2109,34.0778,34.1133,13900.0
2013-10-09 11:10:00,38.42,38.48,38.37,38.39,14600.0,34.1133,34.1666,34.0689,34.0866,14600.0
2013-10-09 11:20:00,38.38,38.49,38.33,38.47,5700.0,34.0778,34.1754,34.0334,34.1577,5700.0
2013-10-09 11:30:00,38.48,38.6,38.44,38.44,7700.0,34.1666,34.2731,34.131,34.131,7700.0
2013-10-09 11:40:00,38.43,38.55,38.39,38.55,5800.0,34.1222,34.2287,34.0866,34.2287,5800.0
2013-10-09 11:50:00,38.57,38.59,38.45,38.45,8600.0,34.2465,34.2642,34.1399,34.1399,8600.0
2013-10-09 12:00:00,38.45,38.49,38.43,38.48,11200.0,34.1399,34.1754,34.1222,34.1666,11200.0
2013-10-09 12:10:00,38.5,38.62,38.48,38.57,9300.0,34.1843,34.2909,34.1666,34.2465,9300.0
2013-10-09 12:20:00,38.55,38.62,38.54,38.6,8200.0,34.2287,34.2909,34.2198,34.2731,8200.0
2013-10-09 12:30:00,38.59,38.63,38.54,38.57,15400.0,34.2642,34.2997,34.2198,34.2465,15400.0
2013-10-09 12:40:00,38.57,38.6,38.51,38.51,5300.0,34.2465,34.2731,34.1932,34.1932,5300.0
2013-10-09 12:50:00,38.51,38.61,38.51,38.61,3900.0,34.1932,34.282,34.1932,34.282,3900.0
2013-10-09 13:00:00,38.61,38.62,38.59,38.6,6700.0,34.282,34.2909,34.2642,34.2731,6700.0
2013-10-09 13:10:00,38.6,38.63,38.58,38.58,13400.0,34.2731,34.2997,34.2553,34.2553,13400.0
2013-10-09 13:20:00,38.6,38.67,38.58,38.63,25300.0,34.2731,34.3353,34.2553,34.2997,25300.0
2013-10-09 13:30:00,38.63,38.67,38.55,38.55,36500.0,34.2997,34.3353,34.2287,34.2287,36500.0
2013-10-09 13:40:00,38.56,38.61,38.53,38.53,12000.0,34.2376,34.282,34.2109,34.2109,12000.0
2013-10-09 13:50:00,38.54,38.6,38.54,38.57,11100.0,34.2198,34.2731,34.2198,34.2465,11100.0
2013-10-09 14:00:00,38.56,38.58,38.39,38.47,84300.0,34.2376,34.2553,34.0866,34.1577,84300.0
2013-10-09 14:10:00,38.44,38.44,38.35,38.4,14700.0,34.131,34.131,34.0511,34.0955,14700.0
2013-10-09 14:20:00,38.39,38.42,38.31,38.39,12000.0,34.0866,34.1133,34.0156,34.0866,12000.0
2013-10-09 14:30:00,38.41,38.45,38.37,38.39,33600.0,34.1044,34.1399,34.0689,34.0866,33600.0
2013-10-09 14:40:00,38.39,38.4,38.34,38.39,17200.0,34.0866,34.0955,34.0422,34.0866,17200.0
2013-10-09 14:50:00,38.38,38.47,38.36,38.47,14300.0,34.0778,34.1577,34.06,34.1577,14300.0
2013-10-09 15:00:00,38.47,38.47,38.4,38.43,17600.0,34.1577,34.1577,34.0955,34.1222,17600.0
2013-10-09 15:10:00,38.45,38.52,38.45,38.49,20200.0,34.1399,34.2021,34.1399,34.1754,20200.0
2013-10-09 15:20:00,38.5,38.51,38.44,38.45,24700.0,34.1843,34.1932,34.131,34.1399,24700.0
2013-10-09 15:30:00,38.45,38.45,38.39,38.42,109300.0,34.1399,34.1399,34.0866,34.1133,109300.0
2013-10-09 15:40:00,38.41,38.41,38.13,38.16,90700.0,34.1044,34.1044,33.8558,33.8824,90700.0
2013-10-09 15:50:00,38.15,38.31,38.12,38.31,119200.0,33.8735,34.0156,33.8469,34.0156,119200.0
2013-10-10 09:30:00,38.73,39.01,38.73,38.87,14600.0,34.3885,34.6371,34.3885,34.5128,14600.0
2013-10-10 09:40:00,38.91,38.99,38.84,38.99,7700.0,34.5483,34.6194,34.4862,34.6194,7700.0
2013-10-10 09:50:00,38.98,39.19,38.97,39.15,4600.0,34.6105,34.797,34.6016,34.7614,4600.0
2013-10-10 10:00:00,39.2,39.25,39.15,39.18,2900.0,34.8058,34.8502,34.7614,34.7881,2900.0
2013-10-10 10:10:00,39.13,39.17,39.05,39.06,7200.0,34.7437,34.7792,34.6727,34.6815,7200.0
2013-10-10 10:20:00,39.1,39.19,39.07,39.19,1100.0,34.7171,34.797,34.6904,34.797,1100.0
2013-10-10 10:30:00,39.2,39.3,39.19,39.27,3700.0,34.8058,34.8946,34.797,34.868,3700.0
2013-10-10 10:40:00,39.29,39.45,39.2,39.43,42500.0,34.8858,35.0278,34.8058,35.0101,42500.0
2013-10-10 10:50:00,39.4,39.42,39.28,39.28,2900.0,34.9834,35.0012,34.8769,34.8769,2900.0
2013-10-10 11:00:00,39.28,39.38,39.21,39.24,12100.0,34.8769,34.9657,34.8147,34.8414,12100.0
2013-10-10 11:10:00,39.24,39.25,39.2,39.22,2100.0,34.8414,34.8502,34.8058,34.8236,2100.0
2013-10-10 11:20:00,39.19,39.25,39.18,39.22,3100.0,34.797,34.8502,34.7881,34.8236,3100.0
2013-10-10 11:30:00,39.22,39.27,39.16,39.26,3700.0,34.8236,34.868,34.7703,34.8591,3700.0
2013-10-10 11:40:00,39.23,39.25,39.15,39.22,5500.0,34.8325,34.8502,34.7614,34.8236,5500.0
2013-10-10 11:50:00,39.21,39.22,39.1,39.1,8000.0,34.8147,34.8236,34.7171,34.7171,8000.0
2013-10-10 12:00:00,39.11,39.15,39.08,39.08,7900.0,34.7259,34.7614,34.6993,34.6993,7900.0
2013-10-10 12:10:00,39.11,39.16,39.1,39.15,4200.0,34.7259,34.7703,34.7171,34.7614,4200.0
2013-10-10 12:20:00,39.16,39.16,39.09,39.1,7100.0,34.7703,34.7703,34.7082,34.7171,7100.0
2013-10-10 12:30:00,39.1,39.11,39.07,39.07,4100.0,34.7171,34.7259,34.6904,34.6904,4100.0
2013-10-10 12:40:00,39.07,39.12,39.04,39.05,7900.0,34.6904,34.7348,34.6638,34.6727,7900.0
2013-10-10 12:50:00,39.05,39.17,39.03,39.17,3800.0,34.6727,34.7792,34.6549,34.7792,3800.0
2013-10-10 13:00:00,39.17,39.17,39.01,39.04,3800.0,34.7792,34.7792,34.6371,34.6638,3800.0
2013-10-10 13:10:00,39.06,39.1,39.06,39.09,4200.0,34.6815,34.7171,34.6815,34.7082,4200.0
2013-10-10 13:20:00,39.1,39.11,39.01,39.05,6400.0,34.7171,34.7259,34.6371,34.6727,6400.0
2013-10-10 13:30:00,39.08,39.1,39.03,39.04,6500.0,34.6993,34.7171,34.6549,34.6638,6500.0
2013-10-10 13:40:00,39.07,39.12,39.05,39.07,5300.0,34.6904,34.7348,34.6727,34.6904,5300.0
2013-10-10 13:50:00,39.09,39.13,39.06,39.1,4500.0,34.7082,34.7437,34.6815,34.7171,4500.0
2013-10-10 14:00:00,39.1,39.1,39.03,39.07,4100.0,34.7171,34.7171,34.6549,34.6904,4100.0
2013-10-10 14:10:00,39.07,39.11,39.06,39.06,2800.0,34.6904,34.7259,34.6815,34.6815,2800.0
2013-10-10 14:20:00,39.08,39.14,39.07,39.14,3600.0,34.6993,34.7526,34.6904,34.7526,3600.0
2013-10-10 14:30:00,39.11,39.12,39.02,39.1,7300.0,34.7259,34.7348,34.646,34.7171,7300.0
2013-10-10 14:40:00,39.12,39.16,39.04,39.04,8700.0,34.7348,34.7703,34.6638,34.6638,8700.0
2013-10-10 14:50:00,39.08,39.14,39.08,39.14,3400.0,34.6993,34.7526,34.6993,34.7526,3400.0
2013-10-10 15:00:00,39.13,39.2,39.12,39.14,17000.0,34.7437,34.8058,34.7348,34.7526,17000.0
2013-10-10 15:10:00,39.15,39.2,39.11,39.11,20900.0,34.7614,34.8058,34.7259,34.7259,20900.0
2013-10-10 15:20:00,39.12,39.2,39.11,39.13,19600.0,34.7348,34.8058,34.7259,34.7437,19600.0
2013-10-10 15:30:00,39.14,39.16,39.05,39.09,34900.0,34.7526,34.7703,34.6727,34.7082,34900.0
2013-10-10 15:40:00,39.09,39.1,39.0,39.03,58400.0,34.7082,34.7171,34.6283,34.6549,58400.0
2013-10-10 15:50:00,39.02,39.19,39.02,39.18,91000.0,34.646,34.797,34.646,34.7881,91000.0
2013-10-11 09:30:00,39.14,39.46,39.1,39.16,6100.0,34.7526,35.0367,34.7171,34.7703,6100.0
2013-10-11 09:40:00,39.15,39.21,39.13,39.16,9700.0,34.7614,34.8147,34.7437,34.7703,9700.0
2013-10-11 09:50:00,39.14,39.21,39.14,39.2,3800.0,34.7526,34.8147,34.7526,34.8058,3800.0
2013-10-11 10:00:00,39.2,39.31,39.18,39.26,33100.0,34.8058,34.9035,34.7881,34.8591,33100.0
2013-10-11 10:10:00,39.26,39.29,39.24,39.24,8400.0,34.8591,34.8858,34.8414,34.8414,8400.0
2013-10-11 10:20:00,39.24,39.33,39.21,39.29,3900.0,34.8414,34.9213,34.8147,34.8858,3900.0
2013-10-11 10:30:00,39.29,39.31,39.24,39.24,4200.0,34.8858,34.9035,34.8414,34.8414,4200.0
2013-10-11 10:40:00,39.23,39.25,39.18,39.18,3300.0,34.8325,34.8502,34.7881,34.7881,3300.0
2013-10-11 10:50:00,39.13,39.32,39.13,39.3,3500.0,34.7437,34.9124,34.7437,34.8946,3500.0
2013-10-11 11:00:00,39.28,39.29,39.26,39.26,3500.0,34.8769,34.8858,34.8591,34.8591,3500.0
2013-10-11 11:10:00,39.26,39.32,39.26,39.27,4300.0,34.8591,34.9124,34.8591,34.868,4300.0
2013-10-11 11:20:00,39.27,39.33,39.27,39.3,7100.0,34.868,34.9213,34.868,34.8946,7100.0
2013-10-11 11:30:00,39.31,39.37,39.27,39.3,6000.0,34.9035,34.9568,34.868,34.8946,6000.0
2013-10-11 11:40:00,39.3,39.32,39.29,39.32,7800.0,34.8946,34.9124,34.8858,34.9124,7800.0
2013-10-11 11:50:00,39.32,39.51,39.3,39.48,5400.0,34.9124,35.0811,34.8946,35.0545,5400.0
2013-10-11 12:00:00,39.51,39.59,39.5,39.59,5600.0,35.0811,35.1521,35.0722,35.1521,5600.0
2013-10-11 12:10:00,39.59,39.6,39.51,39.55,6900.0,35.1521,35.161,35.0811,35.1166,6900.0
2013-10-11 12:20:00,39.63,39.68,39.58,39.6,4100.0,35.1876,35.232,35.1432,35.161,4100.0
2013-10-11 12:30:00,39.6,39.61,39.53,39.53,5200.0,35.161,35.1699,35.0989,35.0989,5200.0
2013-10-11 12:40:00,39.58,39.6,39.53,39.59,2800.0,35.1432,35.161,35.0989,35.1521,2800.0
2013-10-11 12:50:00,39.6,39.64,39.57,39.59,3800.0,35.161,35.1965,35.1344,35.1521,3800.0
2013-10-11 13:00:00,39.59,39.61,39.54,39.59,8700.0,35.1521,35.1699,35.1077,35.1521,8700.0
2013-10-11 13:10:00,39.59,39.61,39.47,39.5,6400.0,35.1521,35.1699,35.0456,35.0722,6400.0
2013-10-11 13:20:00,39.49,39.57,39.43,39.52,3200.0,35.0633,35.1344,35.0101,35.09,3200.0
2013-10-11 13:30:00,39.55,39.58,39.53,39.57,2800.0,35.1166,35.1432,35.0989,35.1344,2800.0
2013-10-11 13:40:00,39.55,39.58,39.52,39.53,3200.0,35.1166,35.1432,35.09,35.0989,3200.0
2013-10-11 13:50:00,39.54,39.56,39.51,39.51,2800.0,35.1077,35.1255,35.0811,35.0811,2800.0
2013-10-11 14:00:00,39.52,39.59,39.48,39.59,3900.0,35.09,35.1521,35.0545,35.1521,3900.0
2013-10-11 14:10:00,39.59,39.6,39.51,39.54,5900.0,35.1521,35.161,35.0811,35.1077,5900.0
2013-10-11 14:20:00,39.55,39.58,39.53,39.56,3400.0,35.1166,35.1432,35.0989,35.1255,3400.0
2013-10-11 14:30:00,39.56,39.57,39.47,39.51,6000.0,35.1255,35.1344,35.0456,35.0811,6000.0
2013-10-11 14:40:00,39.53,39.59,39.51,39.56,6600.0,35.0989,35.1521,35.0811,35.1255,6600.0
2013-10-11 14:50:00,39.57,39.58,39.55,39.55,2700.0,35.1344,35.1432,35.1166,35.1166,2700.0
2013-10-11 15:00:00,39.55,39.57,39.48,39.55,7500.0,35.1166,35.1344,35.0545,35.1166,7500.0
2013-10-11 15:10:00,39.55,39.58,39.52,39.54,6700.0,35.1166,35.1432,35.09,35.1077,6700.0
2013-10-11 15:20:00,39.52,39.58,39.52,39.58,5300.0,35.09,35.1432,35.09,35.1432,5300.0
2013-10-11 15:30:00,39.58,39.63,39.52,39.52,16900.0,35.1432,35.1876,35.09,35.09,16900.0
2013-10-11 15:40:00,39.5,39.57,39.5,39.56,15500.0,35.0722,35.1344,35.0722,35.1255,15500.0
2013-10-11 15:50:00,39.55,39.71,39.53,39.7,54200.0,35.1166,35.2587,35.0989,35.2498,54200.0
2013-10-14 09:30:00,39.49,39.65,39.48,39.6,24500.0,35.0633,35.2054,35.0545,35.161,24500.0
2013-10-14 09:40:00,39.64,39.7,39.35,39.44,24900.0,35.1965,35.2498,34.939,35.0189,24900.0
2013-10-14 09:50:00,39.47,39.51,39.45,39.51,1400.0,35.0456,35.0811,35.0278,35.0811,1400.0
2013-10-14 10:00:00,39.58,39.59,39.47,39.52,4100.0,35.1432,35.1521,35.0456,35.09,4100.0
2013-10-14 10:10:00,39.53,39.64,39.51,39.59,5000.0,35.0989,35.1965,35.0811,35.1521,5000.0
2013-10-14 10:20:00,39.6,39.66,39.58,39.66,1300.0,35.161,35.2143,35.1432,35.2143,1300.0
2013-10-14 10:30:00,39.67,39.7,39.67,39.67,800.0,35.2232,35.2498,35.2232,35.2232,800.0
2013-10-14 10:40:00,39.68,39.72,39.63,39.72,2600.0,35.232,35.2676,35.1876,35.2676,2600.0
2013-10-14 10:50:00,39.67,39.67,39.55,39.64,3200.0,35.2232,35.2232,35.1166,35.1965,3200.0
2013-10-14 11:00:00,39.61,39.67,39.59,39.6,26600.0,35.1699,35.2232,35.1521,35.161,26600.0
2013-10-14 11:10:00,39.63,39.63,39.57,39.57,3300.0,35.1876,35.1876,35.1344,35.1344,3300.0
2013-10-14 11:20:00,39.6,39.6,39.58,39.58,2000.0,35.161,35.161,35.1432,35.1432,2000.0
2013-10-14 11:30:00,39.59,39.62,39.53,39.6,13300.0,35.1521,35.1788,35.0989,35.161,13300.0
2013-10-14 11:40:00,39.58,39.61,39.58,39.61,4300.0,35.1432,35.1699,35.1432,35.1699,4300.0
2013-10-14 11:50:00,39.61,39.66,39.6,39.65,8900.0,35.1699,35.2143,35.161,35.2054,8900.0
2013-10-14 12:00:00,39.68,39.68,39.56,39.61,16100.0,35.232,35.232,35.1255,35.1699,16100.0
2013-10-14 12:10:00,39.62,39.62,39.56,39.6,2000.0,35.1788,35.1788,35.1255,35.161,2000.0
2013-10-14 12:20:00,39.64,39.64,39.59,39.63,3800.0,35.1965,35.1965,35.1521,35.1876,3800.0
2013-10-14 12:30:00,39.65,39.67,39.65,39.65,3900.0,35.2054,35.2232,35.2054,35.2054,3900.0
2013-10-14 12:40:00,39.65,39.67,39.6,39.6,5300.0,35.2054,35.2232,35.161,35.161,5300.0
2013-10-14 12:50:00,39.6,39.61,39.59,39.59,4000.0,35.161,35.1699,35.1521,35.1521,4000.0
2013-10-14 13:00:00,39.61,39.61,39.57,39.6,4400.0,35.1699,35.1699,35.1344,35.161,4400.0
2013-10-14 13:10:00,39.61,39.65,39.6,39.64,10300.0,35.1699,35.2054,35.161,35.1965,10300.0
2013-10-14 13:20:00,39.64,39.65,39.61,39.61,3000.0,35.1965,35.2054,35.1699,35.1699,3000.0
2013-10-14 13:30:00,39.63,39.65,39.61,39.61,3300.0,35.1876,35.2054,35.1699,35.1699,3300.0
2013-10-14 13:40:00,39.62,39.64,39.58,39.59,10100.0,35.1788,35.1965,35.1432,35.1521,10100.0
2013-10-14 13:50:00,39.59,39.66,39.58,39.61,4900.0,35.1521,35.2143,35.1432,35.1699,4900.0
2013-10-14 14:00:00,39.6,39.73,39.6,39.72,4900.0,35.161,35.2764,35.161,35.2676,4900.0
2013-10-14 14:10:00,39.73,39.77,39.72,39.77,3400.0,35.2764,35.3119,35.2676,35.3119,3400.0
2013-10-14 14:20:00,39.79,39.83,39.74,39.75,10500.0,35.3297,35.3652,35.2853,35.2942,10500.0
2013-10-14 14:30:00,39.79,39.81,39.75,39.75,8700.0,35.3297,35.3475,35.2942,35.2942,8700.0
2013-10-14 14:40:00,39.74,39.79,39.69,39.73,3800.0,35.2853,35.3297,35.2409,35.2764,3800.0
2013-10-14 14:50:00,39.75,39.75,39.71,39.75,2100.0,35.2942,35.2942,35.2587,35.2942,2100.0
2013-10-14 15:00:00,39.71,39.75,39.67,39.73,9800.0,35.2587,35.2942,35.2232,35.2764,9800.0
2013-10-14 15:10:00,39.73,39.76,39.7,39.71,5100.0,35.2764,35.3031,35.2498,35.2587,5100.0
2013-10-14 15:20:00,39.7,39.71,39.69,39.7,8600.0,35.2498,35.2587,35.2409,35.2498,8600.0
2013-10-14 15:30:00,39.7,39.73,39.68,39.69,11600.0,35.2498,35.2764,35.232,35.2409,11600.0
2013-10-14 15:40:00,39.68,39.75,39.66,39.68,32600.0,35.232,35.2942,35.2143,35.232,32600.0
2013-10-14 15:50:00,39.68,39.78,39.67,39.73,87700.0,35.232,35.3208,35.2232,35.2764,87700.0
2013-10-15 09:30:00,39.77,39.86,39.66,39.68,12300.0,35.3119,35.3919,35.2143,35.232,12300.0
2013-10-15 09:40:00,39.7,39.73,39.51,39.56,2500.0,35.2498,35.2764,35.0811,35.1255,2500.0
2013-10-15 09:50:00,39.58,39.63,39.48,39.59,26800.0,35.1432,35.1876,35.0545,35.1521,26800.0
2013-10-15 10:00:00,39.64,39.67,39.47,39.56,7300.0,35.1965,35.2232,35.0456,35.1255,7300.0
2013-10-15 10:10:00,39.6,39.65,39.57,39.61,4200.0,35.161,35.2054,35.1344,35.1699,4200.0
2013-10-15 10:20:00,39.61,39.65,39.61,39.65,2300.0,35.1699,35.2054,35.1699,35.2054,2300.0
2013-10-15 10:30:00,39.65,39.67,39.6,39.61,3900.0,35.2054,35.2232,35.161,35.1699,3900.0
2013-10-15 10:40:00,39.62,39.63,39.53,39.54,1600.0,35.1788,35.1876,35.0989,35.1077,1600.0
2013-10-15 10:50:00,39.54,39.54,39.47,39.48,10200.0,35.1077,35.1077,35.0456,35.0545,10200.0
2013-10-15 11:00:00,39.48,39.54,39.46,39.48,6600.0,35.0545,35.1077,35.0367,35.0545,6600.0
2013-10-15 11:10:00,39.47,39.6,39.46,39.58,3700.0,35.0456,35.161,35.0367,35.1432,3700.0
2013-10-15 11:20:00,39.62,39.64,39.59,39.6,4500.0,35.1788,35.1965,35.1521,35.161,4500.0
2013-10-15 11:30:00,39.61,39.63,39.53,39.53,5900.0,35.1699,35.1876,35.0989,35.0989,5900.0
2013-10-15 11:40:00,39.59,39.65,39.59,39.6,2100.0,35.1521,35.2054,35.1521,35.161,2100.0
2013-10-15 11:50:00,39.62,39.74,39.6,39.72,15100.0,35.1788,35.2853,35.161,35.2676,15100.0
2013-10-15 12:00:00,39.71,39.71,39.62,39.65,6300.0,35.2587,35.2587,35.1788,35.2054,6300.0
2013-10-15 12:10:00,39.64,39.66,39.51,39.54,3400.0,35.1965,35.2143,35.0811,35.1077,3400.0
2013-10-15 12:20:00,39.53,39.61,39.49,39.5,21200.0,35.0989,35.1699,35.0633,35.0722,21200.0
2013-10-15 12:30:00,39.47,39.56,39.47,39.53,2500.0,35.0456,35.1255,35.0456,35.0989,2500.0
2013-10-15 12:40:00,39.57,39.61,39.56,39.6,3300.0,35.1344,35.1699,35.1255,35.161,3300.0
2013-10-15 12:50:00,39.6,39.6,39.57,39.59,1900.0,35.161,35.161,35.1344,35.1521,1900.0
2013-10-15 13:00:00,39.59,39.59,39.54,39.57,2800.0,35.1521,35.1521,35.1077,35.1344,2800.0
2013-10-15 13:10:00,39.57,39.62,39.55,39.55,6300.0,35.1344,35.1788,35.1166,35.1166,6300.0
2013-10-15 13:20:00,39.56,39.58,39.54,39.54,6800.0,35.1255,35.1432,35.1077,35.1077,6800.0
2013-10-15 13:30:00,39.53,39.57,39.53,39.55,8300.0,35.0989,35.1344,35.0989,35.1166,8300.0
2013-10-15 13:40:00,39.53,39.56,39.53,39.54,1900.0,35.0989,35.1255,35.0989,35.1077,1900.0
2013-10-15 13:50:00,39.56,39.59,39.53,39.59,3200.0,35.1255,35.1521,35.0989,35.1521,3200.0
2013-10-15 14:00:00,39.59,39.62,39.57,39.57,3000.0,35.1521,35.1788,35.1344,35.1344,3000.0
2013-10-15 14:10:00,39.57,39.61,39.53,39.6,5300.0,35.1344,35.1699,35.0989,35.161,5300.0
2013-10-15 14:20:00,39.6,39.6,39.48,39.52,6500.0,35.161,35.161,35.0545,35.09,6500.0
2013-10-15 14:30:00,39.49,39.5,39.39,39.45,3400.0,35.0633,35.0722,34.9745,35.0278,3400.0
2013-10-15 14:40:00,39.44,39.47,39.39,39.44,4700.0,35.0189,35.0456,34.9745,35.0189,4700.0
2013-10-15 14:50:00,39.46,39.53,39.45,39.53,3600.0,35.0367,35.0989,35.0278,35.0989,3600.0
2013-10-15 15:00:00,39.53,39.6,39.5,39.59,7600.0,35.0989,35.161,35.0722,35.1521,7600.0
2013-10-15 15:10:00,39.61,39.64,39.58,39.62,7800.0,35.1699,35.1965,35.1432,35.1788,7800.0
2013-10-15 15:20:00,39.62,39.62,39.58,39.61,4100.0,35.1788,35.1788,35.1432,35.1699,4100.0
2013-10-15 15:30:00,39.59,39.61,39.55,39.58,12100.0,35.1521,35.1699,35.1166,35.1432,12100.0
2013-10-15 15:40:00,39.57,39.58,39.52,39.55,21300.0,35.1344,35.1432,35.09,35.1166,21300.0
2013-10-15 15:50:00,39.55,39.58,39.53,39.54,65300.0,35.1166,35.1432,35.0989,35.1077,65300.0
2013-10-16 09:30:00,39.72,39.78,39.66,39.69,7600.0,35.2676,35.3208,35.2143,35.2409,7600.0
2013-10-16 09:40:00,39.68,39.78,39.68,39.73,5800.0,35.232,35.3208,35.232,35.2764,5800.0
2013-10-16 09:50:00,39.72,39.94,39.71,39.89,11900.0,35.2676,35.4629,35.2587,35.4185,11900.0
2013-10-16 10:00:00,39.9,39.94,39.82,39.88,6800.0,35.4274,35.4629,35.3563,35.4096,6800.0
2013-10-16 10:10:00,39.89,39.94,39.85,39.85,5400.0,35.4185,35.4629,35.383,35.383,5400.0
2013-10-16 10:20:00,39.9,39.91,39.83,39.85,3100.0,35.4274,35.4363,35.3652,35.383,3100.0
2013-10-16 10:30:00,39.92,39.92,39.9,39.91,1300.0,35.4451,35.4451,35.4274,35.4363,1300.0
2013-10-16 10:40:00,39.92,40.02,39.92,39.98,4200.0,35.4451,35.5339,35.4451,35.4984,4200.0
2013-10-16 10:50:00,39.98,40.06,39.97,40.06,3900.0,35.4984,35.5694,35.4895,35.5694,3900.0
2013-10-16 11:00:00,40.02,40.13,40.02,40.13,9500.0,35.5339,35.6316,35.5339,35.6316,9500.0
2013-10-16 11:10:00,40.14,40.15,40.08,40.08,3000.0,35.6405,35.6494,35.5872,35.5872,3000.0
2013-10-16 11:20:00,40.08,40.08,40.02,40.03,2900.0,35.5872,35.5872,35.5339,35.5428,2900.0
2013-10-16 11:30:00,40.01,40.04,40.01,40.02,2900.0,35.525,35.5517,35.525,35.5339,2900.0
2013-10-16 11:40:00,40.02,40.1,40.02,40.06,4700.0,35.5339,35.605,35.5339,35.5694,4700.0
2013-10-16 11:50:00,40.03,40.05,40.01,40.01,7600.0,35.5428,35.5606,35.525,35.525,7600.0
2013-10-16 12:00:00,40.01,40.02,39.98,40.0,5400.0,35.525,35.5339,35.4984,35.5162,5400.0
2013-10-16 12:10:00,40.01,40.02,39.99,40.01,3400.0,35.525,35.5339,35.5073,35.525,3400.0
2013-10-16 12:20:00,39.97,40.0,39.92,39.95,10900.0,35.4895,35.5162,35.4451,35.4718,10900.0
2013-10-16 12:30:00,39.95,39.95,39.9,39.91,10000.0,35.4718,35.4718,35.4274,35.4363,10000.0
2013-10-16 12:40:00,39.92,39.93,39.87,39.88,8000.0,35.4451,35.454,35.4007,35.4096,8000.0
2013-10-16 12:50:00,39.88,39.88,39.82,39.86,3400.0,35.4096,35.4096,35.3563,35.3919,3400.0
2013-10-16 13:00:00,39.83,39.84,39.82,39.82,300.0,35.3652,35.3741,35.3563,35.3563,300.0
2013-10-16 13:10:00,39.84,39.85,39.82,39.83,1500.0,35.3741,35.383,35.3563,35.3652,1500.0
2013-10-16 13:20:00,39.83,39.86,39.82,39.86,8400.0,35.3652,35.3919,35.3563,35.3919,8400.0
2013-10-16 13:30:00,39.87,39.88,39.83,39.84,7300.0,35.4007,35.4096,35.3652,35.3741,7300.0
2013-10-16 13:40:00,39.84,39.88,39.82,39.84,7500.0,35.3741,35.4096,35.3563,35.3741,7500.0
2013-10-16 13:50:00,39.84,39.85,39.79,39.79,11300.0,35.3741,35.383,35.3297,35.3297,11300.0
2013-10-16 14:00:00,39.79,39.81,39.77,39.77,8200.0,35.3297,35.3475,35.3119,35.3119,8200.0
2013-10-16 14:10:00,39.79,39.81,39.77,39.78,7200.0,35.3297,35.3475,35.3119,35.3208,7200.0
2013-10-16 14:20:00,39.79,39.79,39.75,39.75,8000.0,35.3297,35.3297,35.2942,35.2942,8000.0
2013-10-16 14:30:00,39.76,39.79,39.75,39.79,5500.0,35.3031,35.3297,35.2942,35.3297,5500.0
2013-10-16 14:40:00,39.78,39.8,39.78,39.8,2600.0,35.3208,35.3386,35.3208,35.3386,2600.0
2013-10-16 14:50:00,39.8,39.81,39.79,39.8,2400.0,35.3386,35.3475,35.3297,35.3386,2400.0
2013-10-16 15:00:00,39.8,39.8,39.77,39.77,2900.0,35.3386,35.3386,35.3119,35.3119,2900.0
2013-10-16 15:10:00,39.77,39.81,39.77,39.77,4200.0,35.3119,35.3475,35.3119,35.3119,4200.0
2013-10-16 15:20:00,39.76,39.77,39.74,39.75,7800.0,35.3031,35.3119,35.2853,35.2942,7800.0
2013-10-16 15:30:00,39.74,39.74,39.68,39.68,11700.0,35.2853,35.2853,35.232,35.232,11700.0
2013-10-16 15:40:00,39.68,39.69,39.64,39.64,38500.0,35.232,35.2409,35.1965,35.1965,38500.0
2013-10-16 15:50:00,39.65,39.66,39.59,39.61,89600.0,35.2054,35.2143,35.1521,35.1699,89600.0
2013-10-17 09:30:00,39.41,39.58,39.41,39.5,6000.0,34.9923,35.1432,34.9923,35.0722,6000.0
2013-10-17 09:40:00,39.5,39.66,39.48,39.57,10600.0,35.0722,35.2143,35.0545,35.1344,10600.0
2013-10-17 09:50:00,39.59,39.68,39.56,39.68,2400.0,35.1521,35.232,35.1255,35.232,2400.0
2013-10-17 10:00:00,39.68,39.68,39.6,39.67,3100.0,35.232,35.232,35.161,35.2232,3100.0
2013-10-17 10:10:00,39.67,39.73,39.62,39.73,3900.0,35.2232,35.2764,35.1788,35.2764,3900.0
2013-10-17 10:20:00,39.73,39.87,39.73,39.84,3100.0,35.2764,35.4007,35.2764,35.3741,3100.0
2013-10-17 10:30:00,39.84,39.84,39.69,39.75,44000.0,35.3741,35.3741,35.2409,35.2942,44000.0
2013-10-17 10:40:00,39.75,39.76,39.69,39.69,4800.0,35.2942,35.3031,35.2409,35.2409,4800.0
2013-10-17 10:50:00,39.68,39.71,39.68,39.69,3900.0,35.232,35.2587,35.232,35.2409,3900.0
2013-10-17 11:00:00,39.71,39.77,39.7,39.72,17400.0,35.2587,35.3119,35.2498,35.2676,17400.0
2013-10-17 11:10:00,39.71,39.76,39.69,39.75,6900.0,35.2587,35.3031,35.2409,35.2942,6900.0
2013-10-17 11:20:00,39.75,39.77,39.74,39.77,9100.0,35.2942,35.3119,35.2853,35.3119,9100.0
2013-10-17 11:30:00,39.77,39.79,39.74,39.78,7300.0,35.3119,35.3297,35.2853,35.3208,7300.0
2013-10-17 11:40:00,39.75,39.77,39.74,39.75,7300.0,35.2942,35.3119,35.2853,35.2942,7300.0
2013-10-17 11:50:00,39.76,39.77,39.74,39.74,6800.0,35.3031,35.3119,35.2853,35.2853,6800.0
2013-10-17 12:00:00,39.75,39.76,39.75,39.75,5700.0,35.2942,35.3031,35.2942,35.2942,5700.0
2013-10-17 12:10:00,39.75,39.76,39.74,39.74,20900.0,35.2942,35.3031,35.2853,35.2853,20900.0
2013-10-17 12:20:00,39.74,39.76,39.74,39.75,11100.0,35.2853,35.3031,35.2853,35.2942,11100.0
2013-10-17 12:30:00,39.75,39.76,39.74,39.75,6400.0,35.2942,35.3031,35.2853,35.2942,6400.0
2013-10-17 12:40:00,39.75,39.76,39.72,39.75,10800.0,35.2942,35.3031,35.2676,35.2942,10800.0
2013-10-17 12:50:00,39.75,39.76,39.74,39.76,5800.0,35.2942,35.3031,35.2853,35.3031,5800.0
2013-10-17 13:00:00,39.75,39.76,39.7,39.7,14100.0,35.2942,35.3031,35.2498,35.2498,14100.0
2013-10-17 13:10:00,39.7,39.7,39.67,39.68,5700.0,35.2498,35.2498,35.2232,35.232,5700.0
2013-10-17 13:20:00,39.69,39.7,39.68,39.68,3100.0,35.2409,35.2498,35.232,35.232,3100.0
2013-10-17 13:30:00,39.67,39.7,39.67,39.7,4700.0,35.2232,35.2498,35.2232,35.2498,4700.0
2013-10-17 13:40:00,39.71,39.76,39.71,39.74,3200.0,35.2587,35.3031,35.2587,35.2853,3200.0
2013-10-17 13:50:00,39.74,39.75,39.72,39.72,3100.0,35.2853,35.2942,35.2676,35.2676,3100.0
2013-10-17 14:00:00,39.73,39.73,39.7,39.7,2300.0,35.2764,35.2764,35.2498,35.2498,2300.0
2013-10-17 14:10:00,39.71,39.71,39.7,39.7,2200.0,35.2587,35.2587,35.2498,35.2498,2200.0
2013-10-17 14:20:00,39.71,39.72,39.7,39.7,7600.0,35.2587,35.2676,35.2498,35.2498,7600.0
2013-10-17 14:30:00,39.71,39.71,39.7,39.71,3500.0,35.2587,35.2587,35.2498,35.2587,3500.0
2013-10-17 14:40:00,39.71,39.72,39.7,39.7,5000.0,35.2587,35.2676,35.2498,35.2498,5000.0
2013-10-17 14:50:00,39.7,39.74,39.7,39.74,4100.0,35.2498,35.2853,35.2498,35.2853,4100.0
2013-10-17 15:00:00,39.74,39.78,39.74,39.78,5100.0,35.2853,35.3208,35.2853,35.3208,5100.0
2013-10-17 15:10:00,39.82,39.83,39.8,39.81,4800.0,35.3563,35.3652,35.3386,35.3475,4800.0
2013-10-17 15:20:00,39.82,39.87,39.82,39.86,11000.0,35.3563,35.4007,35.3563,35.3919,11000.0
2013-10-17 15:30:00,39.85,39.93,39.85,39.91,7200.0,35.383,35.454,35.383,35.4363,7200.0
2013-10-17 15:40:00,39.91,40.0,39.89,39.99,30100.0,35.4363,35.5162,35.4185,35.5073,30100.0
2013-10-17 15:50:00,40.0,40.01,39.97,40.0,64500.0,35.5162,35.525,35.4895,35.5162,64500.0
2013-10-18 09:30:00,40.04,40.1,39.96,39.96,9100.0,35.5517,35.605,35.4806,35.4806,9100.0
2013-10-18 09:40:00,39.94,40.02,39.93,39.96,4200.0,35.4629,35.5339,35.454,35.4806,4200.0
2013-10-18 09:50:00,40.0,40.17,40.0,40.17,3100.0,35.5162,35.6671,35.5162,35.6671,3100.0
2013-10-18 10:00:00,40.25,40.25,40.08,40.1,5900.0,35.7381,35.7381,35.5872,35.605,5900.0
2013-10-18 10:10:00,40.12,40.13,40.06,40.06,5000.0,35.6227,35.6316,35.5694,35.5694,5000.0
2013-10-18 10:20:00,40.06,40.11,40.02,40.03,10500.0,35.5694,35.6138,35.5339,35.5428,10500.0
2013-10-18 10:30:00,40.05,40.08,40.0,40.04,7700.0,35.5606,35.5872,35.5162,35.5517,7700.0
2013-10-18 10:40:00,40.07,40.12,40.05,40.1,1800.0,35.5783,35.6227,35.5606,35.605,1800.0
2013-10-18 10:50:00,40.14,40.18,40.11,40.17,2700.0,35.6405,35.676,35.6138,35.6671,2700.0
2013-10-18 11:00:00,40.18,40.24,40.18,40.22,6500.0,35.676,35.7293,35.676,35.7115,6500.0
2013-10-18 11:10:00,40.21,40.27,40.21,40.27,5400.0,35.7026,35.7559,35.7026,35.7559,5400.0
2013-10-18 11:20:00,40.27,40.28,40.23,40.28,2400.0,35.7559,35.7648,35.7204,35.7648,2400.0
2013-10-18 11:30:00,40.27,40.35,40.27,40.32,4700.0,35.7559,35.8269,35.7559,35.8003,4700.0
2013-10-18 11:40:00,40.3,40.32,40.28,40.29,6800.0,35.7825,35.8003,35.7648,35.7737,6800.0
2013-10-18 11:50:00,40.27,40.27,40.2,40.2,3600.0,35.7559,35.7559,35.6937,35.6937,3600.0
2013-10-18 12:00:00,40.2,40.33,40.19,40.32,47900.0,35.6937,35.8092,35.6849,35.8003,47900.0
2013-10-18 12:10:00,40.34,40.4,40.34,40.4,10600.0,35.8181,35.8713,35.8181,35.8713,10600.0
2013-10-18 12:20:00,40.4,40.43,40.38,40.42,14600.0,35.8713,35.898,35.8536,35.8891,14600.0
2013-10-18 12:30:00,40.43,40.46,40.33,40.38,47100.0,35.898,35.9246,35.8092,35.8536,47100.0
2013-10-18 12:40:00,40.38,40.38,40.25,40.35,15500.0,35.8536,35.8536,35.7381,35.8269,15500.0
2013-10-18 12:50:00,40.35,40.39,40.34,40.39,2400.0,35.8269,35.8624,35.8181,35.8624,2400.0
2013-10-18 13:00:00,40.39,40.45,40.39,40.45,7200.0,35.8624,35.9157,35.8624,35.9157,7200.0
2013-10-18 13:10:00,40.47,40.47,40.4,40.43,10500.0,35.9335,35.9335,35.8713,35.898,10500.0
2013-10-18 13:20:00,40.43,40.47,40.4,40.42,3300.0,35.898,35.9335,35.8713,35.8891,3300.0
2013-10-18 13:30:00,40.45,40.45,40.38,40.41,5900.0,35.9157,35.9157,35.8536,35.8802,5900.0
2013-10-18 13:40:00,40.42,40.45,40.4,40.41,17900.0,35.8891,35.9157,35.8713,35.8802,17900.0
2013-10-18 13:50:00,40.4,40.45,40.4,40.41,11500.0,35.8713,35.9157,35.8713,35.8802,11500.0
2013-10-18 14:00:00,40.42,40.46,40.39,40.43,9200.0,35.8891,35.9246,35.8624,35.898,9200.0
2013-10-18 14:10:00,40.43,40.43,40.41,40.42,1200.0,35.898,35.898,35.8802,35.8891,1200.0
2013-10-18 14:20:00,40.42,40.42,40.4,40.4,3600.0,35.8891,35.8891,35.8713,35.8713,3600.0
2013-10-18 14:30:00,40.41,40.44,40.41,40.44,1600.0,35.8802,35.9068,35.8802,35.9068,1600.0
2013-10-18 14:40:00,40.45,40.45,40.39,40.39,6500.0,35.9157,35.9157,35.8624,35.8624,6500.0
2013-10-18 14:50:00,40.4,40.41,40.36,40.37,2200.0,35.8713,35.8802,35.8358,35.8447,2200.0
2013-10-18 15:00:00,40.36,40.36,40.35,40.36,4900.0,35.8358,35.8358,35.8269,35.8358,4900.0
2013-10-18 15:10:00,40.36,40.37,40.32,40.34,10600.0,35.8358,35.8447,35.8003,35.8181,10600.0
2013-10-18 15:20:00,40.33,40.35,40.31,40.32,12000.0,35.8092,35.8269,35.7914,35.8003,12000.0
2013-10-18 15:30:00,40.33,40.34,40.27,40.3,19600.0,35.8092,35.8181,35.7559,35.7825,19600.0
2013-10-18 15:40:00,40.3,40.33,40.29,40.3,23600.0,35.7825,35.8092,35.7737,35.7825,23600.0
2013-10-18 15:50:00,40.3,40.36,40.29,40.35,48700.0,35.7825,35.8358,35.7737,35.8269,48700.0
2013-10-21 09:30:00,40.35,40.55,40.35,40.53,5200.0,35.8269,36.0045,35.8269,35.9868,5200.0
2013-10-21 09:40:00,40.44,40.54,40.4,40.54,3400.0,35.9068,35.9956,35.8713,35.9956,3400.0
2013-10-21 09:50:00,40.52,40.7,40.52,40.68,7300.0,35.9779,36.1377,35.9779,36.1199,7300.0
2013-10-21 10:00:00,40.67,40.71,40.63,40.7,2800.0,36.1111,36.1466,36.0755,36.1377,2800.0
2013-10-21 10:10:00,40.71,40.72,40.64,40.69,6900.0,36.1466,36.1555,36.0844,36.1288,6900.0
2013-10-21 10:20:00,40.68,40.75,40.68,40.7,2300.0,36.1199,36.1821,36.1199,36.1377,2300.0
2013-10-21 10:30:00,40.69,40.73,40.68,40.7,13500.0,36.1288,36.1643,36.1199,36.1377,13500.0
2013-10-21 10:40:00,40.7,40.73,40.65,40.67,16400.0,36.1377,36.1643,36.0933,36.1111,16400.0
2013-10-21 10:50:00,40.68,40.76,40.68,40.74,10000.0,36.1199,36.191,36.1199,36.1732,10000.0
2013-10-21 11:00:00,40.74,40.75,40.74,40.75,3500.0,36.1732,36.1821,36.1732,36.1821,3500.0
2013-10-21 11:10:00,40.74,40.79,40.73,40.76,3800.0,36.1732,36.2176,36.1643,36.191,3800.0
2013-10-21 11:20:00,40.75,40.79,40.73,40.78,4400.0,36.1821,36.2176,36.1643,36.2087,4400.0
2013-10-21 11:30:00,40.78,40.78,40.73,40.74,6000.0,36.2087,36.2087,36.1643,36.1732,6000.0
2013-10-21 11:40:00,40.76,40.77,40.73,40.73,4300.0,36.191,36.1999,36.1643,36.1643,4300.0
2013-10-21 11:50:00,40.73,40.73,40.68,40.7,2100.0,36.1643,36.1643,36.1199,36.1377,2100.0
2013-10-21 12:00:00,40.66,40.69,40.6,40.67,11000.0,36.1022,36.1288,36.0489,36.1111,11000.0
2013-10-21 12:10:00,40.66,40.67,40.57,40.66,7800.0,36.1022,36.1111,36.0223,36.1022,7800.0
2013-10-21 12:20:00,40.65,40.65,40.6,40.63,9000.0,36.0933,36.0933,36.0489,36.0755,9000.0
2013-10-21 12:30:00,40.6,40.6,40.57,40.6,1400.0,36.0489,36.0489,36.0223,36.0489,1400.0
2013-10-21 12:40:00,40.61,40.65,40.6,40.62,3700.0,36.0578,36.0933,36.0489,36.0667,3700.0
2013-10-21 12:50:00,40.63,40.67,40.61,40.61,8300.0,36.0755,36.1111,36.0578,36.0578,8300.0
2013-10-21 13:00:00,40.62,40.63,40.58,40.61,3900.0,36.0667,36.0755,36.0311,36.0578,3900.0
2013-10-21 13:10:00,40.58,40.62,40.58,40.61,1200.0,36.0311,36.0667,36.0311,36.0578,1200.0
2013-10-21 13:20:00,40.59,40.61,40.58,40.59,1600.0,36.04,36.0578,36.0311,36.04,1600.0
2013-10-21 13:30:00,40.58,40.62,40.58,40.62,1800.0,36.0311,36.0667,36.0311,36.0667,1800.0
2013-10-21 13:40:00,40.61,40.61,40.59,40.59,1500.0,36.0578,36.0578,36.04,36.04,1500.0
2013-10-21 13:50:00,40.6,40.61,40.58,40.61,2200.0,36.0489,36.0578,36.0311,36.0578,2200.0
2013-10-21 14:00:00,40.61,40.61,40.53,40.53,3800.0,36.0578,36.0578,35.9868,35.9868,3800.0
2013-10-21 14:10:00,40.52,40.56,40.43,40.43,7200.0,35.9779,36.0134,35.898,35.898,7200.0
2013-10-21 14:20:00,40.43,40.45,40.33,40.39,6700.0,35.898,35.9157,35.8092,35.8624,6700.0
2013-10-21 14:30:00,40.4,40.45,40.4,40.43,1400.0,35.8713,35.9157,35.8713,35.898,1400.0
2013-10-21 14:40:00,40.47,40.47,40.42,40.45,1600.0,35.9335,35.9335,35.8891,35.9157,1600.0
2013-10-21 14:50:00,40.44,40.44,40.4,40.4,2300.0,35.9068,35.9068,35.8713,35.8713,2300.0
2013-10-21 15:00:00,40.42,40.45,40.41,40.45,1400.0,35.8891,35.9157,35.8802,35.9157,1400.0
2013-10-21 15:10:00,40.47,40.5,40.47,40.49,3800.0,35.9335,35.9601,35.9335,35.9512,3800.0
2013-10-21 15:20:00,40.5,40.51,40.49,40.5,4900.0,35.9601,35.969,35.9512,35.9601,4900.0
2013-10-21 15:30:00,40.49,40.49,40.45,40.46,5800.0,35.9512,35.9512,35.9157,35.9246,5800.0
2013-10-21 15:40:00,40.47,40.49,40.42,40.49,21500.0,35.9335,35.9512,35.8891,35.9512,21500.0
2013-10-21 15:50:00,40.48,40.52,40.45,40.49,40400.0,35.9424,35.9779,35.9157,35.9512,40400.0
2013-10-22 09:30:00,40.77,40.81,40.65,40.81,3900.0,36.1999,36.2354,36.0933,36.2354,3900.0
2013-10-22 09:40:00,40.75,40.9,40.75,40.76,4400.0,36.1821,36.3153,36.1821,36.191,4400.0
2013-10-22 09:50:00,40.79,40.86,40.75,40.8,13600.0,36.2176,36.2798,36.1821,36.2265,13600.0
2013-10-22 10:00:00,40.8,40.98,40.8,40.9,17600.0,36.2265,36.3863,36.2265,36.3153,17600.0
2013-10-22 10:10:00,40.94,40.99,40.91,40.97,11100.0,36.3508,36.3952,36.3242,36.3774,11100.0
2013-10-22 10:20:00,40.93,40.93,40.83,40.83,2500.0,36.3419,36.3419,36.2531,36.2531,2500.0
2013-10-22 10:30:00,40.82,40.85,40.8,40.83,4200.0,36.2442,36.2709,36.2265,36.2531,4200.0
2013-10-22 10:40:00,40.78,40.8,40.64,40.65,5300.0,36.2087,36.2265,36.0844,36.0933,5300.0
2013-10-22 10:50:00,40.63,40.65,40.49,40.65,5300.0,36.0755,36.0933,35.9512,36.0933,5300.0
2013-10-22 11:00:00,40.65,40.65,40.59,40.59,3600.0,36.0933,36.0933,36.04,36.04,3600.0
2013-10-22 11:10:00,40.59,40.62,40.57,40.59,2400.0,36.04,36.0667,36.0223,36.04,2400.0
2013-10-22 11:20:00,40.6,40.64,40.57,40.64,8500.0,36.0489,36.0844,36.0223,36.0844,8500.0
2013-10-22 11:30:00,40.64,40.69,40.61,40.67,3000.0,36.0844,36.1288,36.0578,36.1111,3000.0
2013-10-22 11:40:00,40.63,40.69,40.6,40.65,15000.0,36.0755,36.1288,36.0489,36.0933,15000.0
2013-10-22 11:50:00,40.63,40.68,40.61,40.65,16700.0,36.0755,36.1199,36.0578,36.0933,16700.0
2013-10-22 12:00:00,40.65,40.71,40.65,40.67,2300.0,36.0933,36.1466,36.0933,36.1111,2300.0
2013-10-22 12:10:00,40.66,40.66,40.56,40.56,2700.0,36.1022,36.1022,36.0134,36.0134,2700.0
2013-10-22 12:20:00,40.57,40.64,40.57,40.61,12700.0,36.0223,36.0844,36.0223,36.0578,12700.0
2013-10-22 12:30:00,40.61,40.61,40.53,40.58,24700.0,36.0578,36.0578,35.9868,36.0311,24700.0
2013-10-22 12:40:00,40.59,40.64,40.58,40.64,13100.0,36.04,36.0844,36.0311,36.0844,13100.0
2013-10-22 12:50:00,40.63,40.66,40.61,40.62,2300.0,36.0755,36.1022,36.0578,36.0667,2300.0
2013-10-22 13:00:00,40.63,40.65,40.62,40.63,4900.0,36.0755,36.0933,36.0667,36.0755,4900.0
2013-10-22 13:10:00,40.62,40.66,40.62,40.66,2300.0,36.0667,36.1022,36.0667,36.1022,2300.0
2013-10-22 13:20:00,40.66,40.66,40.63,40.64,2400.0,36.1022,36.1022,36.0755,36.0844,2400.0
2013-10-22 13:30:00,40.62,40.63,40.58,40.63,3400.0,36.0667,36.0755,36.0311,36.0755,3400.0
2013-10-22 13:40:00,40.63,40.67,40.6,40.67,3100.0,36.0755,36.1111,36.0489,36.1111,3100.0
2013-10-22 13:50:00,40.66,40.71,40.66,40.7,2200.0,36.1022,36.1466,36.1022,36.1377,2200.0
2013-10-22 14:00:00,40.69,40.69,40.65,40.67,1700.0,36.1288,36.1288,36.0933,36.1111,1700.0
2013-10-22 14:10:00,40.67,40.71,40.67,40.69,2600.0,36.1111,36.1466,36.1111,36.1288,2600.0
2013-10-22 14:20:00,40.66,40.66,40.6,40.62,1700.0,36.1022,36.1022,36.0489,36.0667,1700.0
2013-10-22 14:30:00,40.61,40.64,40.58,40.64,3100.0,36.0578,36.0844,36.0311,36.0844,3100.0
2013-10-22 14:40:00,40.65,40.72,40.64,40.72,3800.0,36.0933,36.1555,36.0844,36.1555,3800.0
2013-10-22 14:50:00,40.7,40.71,40.66,40.66,3700.0,36.1377,36.1466,36.1022,36.1022,3700.0
2013-10-22 15:00:00,40.65,40.69,40.65,40.67,5300.0,36.0933,36.1288,36.0933,36.1111,5300.0
2013-10-22 15:10:00,40.67,40.73,40.67,40.68,7400.0,36.1111,36.1643,36.1111,36.1199,7400.0
2013-10-22 15:20:00,40.66,40.73,40.66,40.72,7800.0,36.1022,36.1643,36.1022,36.1555,7800.0
2013-10-22 15:30:00,40.72,40.73,40.69,40.7,9800.0,36.1555,36.1643,36.1288,36.1377,9800.0
2013-10-22 15:40:00,40.7,40.7,40.56,40.58,18000.0,36.1377,36.1377,36.0134,36.0311,18000.0
2013-10-22 15:50:00,40.59,40.63,40.57,40.61,48600.0,36.04,36.0755,36.0223,36.0578,48600.0
2013-10-23 09:30:00,40.49,40.64,40.36,40.37,3000.0,35.9512,36.0844,35.8358,35.8447,3000.0
2013-10-23 09:40:00,40.48,40.55,40.34,40.34,5400.0,35.9424,36.0045,35.8181,35.8181,5400.0
2013-10-23 09:50:00,40.33,40.34,40.2,40.25,2800.0,35.8092,35.8181,35.6937,35.7381,2800.0
2013-10-23 10:00:00,40.23,40.26,40.22,40.25,3300.0,35.7204,35.747,35.7115,35.7381,3300.0
2013-10-23 10:10:00,40.29,40.35,40.27,40.29,4000.0,35.7737,35.8269,35.7559,35.7737,4000.0
2013-10-23 10:20:00,40.32,40.32,40.25,40.26,7500.0,35.8003,35.8003,35.7381,35.747,7500.0
2013-10-23 10:30:00,40.25,40.34,40.24,40.34,2400.0,35.7381,35.8181,35.7293,35.8181,2400.0
2013-10-23 10:40:00,40.37,40.4,40.31,40.34,11600.0,35.8447,35.8713,35.7914,35.8181,11600.0
2013-10-23 10:50:00,40.31,40.32,40.23,40.32,5300.0,35.7914,35.8003,35.7204,35.8003,5300.0
2013-10-23 11:00:00,40.34,40.41,40.34,40.41,3400.0,35.8181,35.8802,35.8181,35.8802,3400.0
2013-10-23 11:10:00,40.38,40.41,40.37,40.41,5600.0,35.8536,35.8802,35.8447,35.8802,5600.0
2013-10-23 11:20:00,40.41,40.55,40.41,40.5,4800.0,35.8802,36.0045,35.8802,35.9601,4800.0
2013-10-23 11:30:00,40.5,40.57,40.5,40.53,3000.0,35.9601,36.0223,35.9601,35.9868,3000.0
2013-10-23 11:40:00,40.54,40.64,40.54,40.63,11100.0,35.9956,36.0844,35.9956,36.0755,11100.0
2013-10-23 11:50:00,40.64,40.69,40.62,40.68,5200.0,36.0844,36.1288,36.0667,36.1199,5200.0
2013-10-23 12:00:00,40.67,40.69,40.62,40.67,8700.0,36.1111,36.1288,36.0667,36.1111,8700.0
2013-10-23 12:10:00,40.66,40.75,40.65,40.71,19800.0,36.1022,36.1821,36.0933,36.1466,19800.0
2013-10-23 12:20:00,40.69,40.69,40.66,40.66,7500.0,36.1288,36.1288,36.1022,36.1022,7500.0
2013-10-23 12:30:00,40.68,40.72,40.68,40.71,5600.0,36.1199,36.1555,36.1199,36.1466,5600.0
2013-10-23 12:40:00,40.69,40.7,40.66,40.66,3800.0,36.1288,36.1377,36.1022,36.1022,3800.0
2013-10-23 12:50:00,40.67,40.72,40.67,40.72,4600.0,36.1111,36.1555,36.1111,36.1555,4600.0
2013-10-23 13:00:00,40.73,40.79,40.71,40.76,17300.0,36.1643,36.2176,36.1466,36.191,17300.0
2013-10-23 13:10:00,40.72,40.81,40.71,40.81,8500.0,36.1555,36.2354,36.1466,36.2354,8500.0
2013-10-23 13:20:00,40.81,40.83,40.76,40.83,7700.0,36.2354,36.2531,36.191,36.2531,7700.0
2013-10-23 13:30:00,40.83,40.85,40.79,40.83,24400.0,36.2531,36.2709,36.2176,36.2531,24400.0
2013-10-23 13:40:00,40.8,40.85,40.8,40.85,6500.0,36.2265,36.2709,36.2265,36.2709,6500.0
2013-10-23 13:50:00,40.84,40.94,40.84,40.92,19800.0,36.262,36.3508,36.262,36.333,19800.0
2013-10-23 14:00:00,40.91,40.97,40.91,40.96,16700.0,36.3242,36.3774,36.3242,36.3686,16700.0
2013-10-23 14:10:00,40.95,40.97,40.94,40.94,12800.0,36.3597,36.3774,36.3508,36.3508,12800.0
2013-10-23 14:20:00,40.94,40.98,40.92,40.98,16100.0,36.3508,36.3863,36.333,36.3863,16100.0
2013-10-23 14:30:00,40.98,41.01,40.94,40.94,16800.0,36.3863,36.4129,36.3508,36.3508,16800.0
2013-10-23 14:40:00,40.95,41.0,40.95,40.97,23600.0,36.3597,36.4041,36.3597,36.3774,23600.0
2013-10-23 14:50:00,40.95,40.95,40.89,40.93,16900.0,36.3597,36.3597,36.3064,36.3419,16900.0
2013-10-23 15:00:00,40.91,40.95,40.86,40.86,20000.0,36.3242,36.3597,36.2798,36.2798,20000.0
2013-10-23 15:10:00,40.86,40.88,40.77,40.79,21000.0,36.2798,36.2975,36.1999,36.2176,21000.0
2013-10-23 15:20:00,40.78,40.81,40.75,40.8,24000.0,36.2087,36.2354,36.1821,36.2265,24000.0
2013-10-23 15:30:00,40.8,40.87,40.8,40.87,18400.0,36.2265,36.2886,36.2265,36.2886,18400.0
2013-10-23 15:40:00,40.87,40.87,40.83,40.87,51800.0,36.2886,36.2886,36.2531,36.2886,51800.0
2013-10-23 15:50:00,40.87,40.96,40.87,40.95,99700.0,36.2886,36.3686,36.2886,36.3597,99700.0
2013-10-24 09:30:00,41.1,41.27,41.1,41.23,9100.0,36.4929,36.6438,36.4929,36.6083,9100.0
2013-10-24 09:40:00,41.19,41.21,41.09,41.13,13900.0,36.5728,36.5905,36.484,36.5195,13900.0
2013-10-24 09:50:00,41.15,41.18,41.06,41.11,9000.0,36.5373,36.5639,36.4573,36.5017,9000.0
2013-10-24 10:00:00,41.11,41.22,41.07,41.22,19500.0,36.5017,36.5994,36.4662,36.5994,19500.0
2013-10-24 10:10:00,41.21,41.33,41.21,41.29,10700.0,36.5905,36.6971,36.5905,36.6616,10700.0
2013-10-24 10:20:00,41.33,41.39,41.25,41.3,39100.0,36.6971,36.7504,36.626,36.6704,39100.0
2013-10-24 10:30:00,41.32,41.37,41.23,41.27,45700.0,36.6882,36.7326,36.6083,36.6438,45700.0
2013-10-24 10:40:00,41.27,41.36,41.27,41.35,6200.0,36.6438,36.7237,36.6438,36.7148,6200.0
2013-10-24 10:50:00,41.35,41.38,41.26,41.37,5900.0,36.7148,36.7415,36.6349,36.7326,5900.0
2013-10-24 11:00:00,41.39,41.42,41.33,41.41,9700.0,36.7504,36.777,36.6971,36.7681,9700.0
2013-10-24 11:10:00,41.41,41.43,41.36,41.38,7600.0,36.7681,36.7859,36.7237,36.7415,7600.0
2013-10-24 11:20:00,41.39,41.45,41.38,41.42,9900.0,36.7504,36.8036,36.7415,36.777,9900.0
2013-10-24 11:30:00,41.42,41.42,41.34,41.34,7900.0,36.777,36.777,36.706,36.706,7900.0
2013-10-24 11:40:00,41.36,41.4,41.35,41.39,3700.0,36.7237,36.7592,36.7148,36.7504,3700.0
2013-10-24 11:50:00,41.39,41.43,41.38,41.39,10500.0,36.7504,36.7859,36.7415,36.7504,10500.0
2013-10-24 12:00:00,41.38,41.41,41.35,41.36,7500.0,36.7415,36.7681,36.7148,36.7237,7500.0
2013-10-24 12:10:00,41.36,41.38,41.35,41.35,7500.0,36.7237,36.7415,36.7148,36.7148,7500.0
2013-10-24 12:20:00,41.34,41.41,41.34,41.37,4700.0,36.706,36.7681,36.706,36.7326,4700.0
2013-10-24 12:30:00,41.37,41.38,41.32,41.35,6700.0,36.7326,36.7415,36.6882,36.7148,6700.0
2013-10-24 12:40:00,41.34,41.43,41.34,41.41,8000.0,36.706,36.7859,36.706,36.7681,8000.0
2013-10-24 12:50:00,41.41,41.48,41.41,41.48,6400.0,36.7681,36.8303,36.7681,36.8303,6400.0
2013-10-24 13:00:00,41.48,41.48,41.44,41.44,6800.0,36.8303,36.8303,36.7947,36.7947,6800.0
2013-10-24 13:10:00,41.44,41.44,41.38,41.39,5100.0,36.7947,36.7947,36.7415,36.7504,5100.0
2013-10-24 13:20:00,41.39,41.45,41.38,41.45,7600.0,36.7504,36.8036,36.7415,36.8036,7600.0
2013-10-24 13:30:00,41.44,41.45,41.38,41.38,5800.0,36.7947,36.8036,36.7415,36.7415,5800.0
2013-10-24 13:40:00,41.39,41.44,41.39,41.44,6400.0,36.7504,36.7947,36.7504,36.7947,6400.0
2013-10-24 13:50:00,41.43,41.44,41.42,41.42,6700.0,36.7859,36.7947,36.777,36.777,6700.0
2013-10-24 14:00:00,41.43,41.46,41.43,41.44,5500.0,36.7859,36.8125,36.7859,36.7947,5500.0
2013-10-24 14:10:00,41.43,41.48,41.43,41.48,7100.0,36.7859,36.8303,36.7859,36.8303,7100.0
2013-10-24 14:20:00,41.48,41.53,41.47,41.51,14500.0,36.8303,36.8747,36.8214,36.8569,14500.0
2013-10-24 14:30:00,41.5,41.53,41.5,41.53,7100.0,36.848,36.8747,36.848,36.8747,7100.0
2013-10-24 14:40:00,41.52,41.57,41.52,41.57,8300.0,36.8658,36.9102,36.8658,36.9102,8300.0
2013-10-24 14:50:00,41.56,41.57,41.55,41.57,7300.0,36.9013,36.9102,36.8924,36.9102,7300.0
2013-10-24 15:00:00,41.56,41.57,41.54,41.55,10400.0,36.9013,36.9102,36.8835,36.8924,10400.0
2013-10-24 15:10:00,41.54,41.55,41.49,41.49,12300.0,36.8835,36.8924,36.8391,36.8391,12300.0
2013-10-24 15:20:00,41.49,41.51,41.39,41.4,19900.0,36.8391,36.8569,36.7504,36.7592,19900.0
2013-10-24 15:30:00,41.4,41.4,41.34,41.38,19100.0,36.7592,36.7592,36.706,36.7415,19100.0
2013-10-24 15:40:00,41.38,41.45,41.37,41.45,28100.0,36.7415,36.8036,36.7326,36.8036,28100.0
2013-10-24 15:50:00,41.45,41.48,41.32,41.32,97300.0,36.8036,36.8303,36.6882,36.6882,97300.0
2013-10-25 09:30:00,41.3,41.41,41.28,41.3,4800.0,36.6704,36.7681,36.6527,36.6704,4800.0
2013-10-25 09:40:00,41.3,41.46,41.3,41.35,3100.0,36.6704,36.8125,36.6704,36.7148,3100.0
2013-10-25 09:50:00,41.36,41.51,41.36,41.4,12200.0,36.7237,36.8569,36.7237,36.7592,12200.0
2013-10-25 10:00:00,41.46,41.46,41.38,41.38,3100.0,36.8125,36.8125,36.7415,36.7415,3100.0
2013-10-25 10:10:00,41.38,41.39,41.34,41.39,8200.0,36.7415,36.7504,36.706,36.7504,8200.0
2013-10-25 10:20:00,41.4,41.44,41.38,41.4,8700.0,36.7592,36.7947,36.7415,36.7592,8700.0
2013-10-25 10:30:00,41.42,41.48,41.42,41.45,5300.0,36.777,36.8303,36.777,36.8036,5300.0
2013-10-25 10:40:00,41.47,41.57,41.45,41.56,24100.0,36.8214,36.9102,36.8036,36.9013,24100.0
2013-10-25 10:50:00,41.6,41.63,41.58,41.59,4400.0,36.9368,36.9634,36.9191,36.9279,4400.0
2013-10-25 11:00:00,41.6,41.6,41.53,41.58,11400.0,36.9368,36.9368,36.8747,36.9191,11400.0
2013-10-25 11:10:00,41.56,41.62,41.55,41.56,3000.0,36.9013,36.9546,36.8924,36.9013,3000.0
2013-10-25 11:20:00,41.57,41.6,41.55,41.58,3900.0,36.9102,36.9368,36.8924,36.9191,3900.0
2013-10-25 11:30:00,41.6,41.62,41.53,41.55,4000.0,36.9368,36.9546,36.8747,36.8924,4000.0
2013-10-25 11:40:00,41.55,41.56,41.52,41.56,2400.0,36.8924,36.9013,36.8658,36.9013,2400.0
2013-10-25 11:50:00,41.54,41.57,41.53,41.57,3300.0,36.8835,36.9102,36.8747,36.9102,3300.0
2013-10-25 12:00:00,41.55,41.57,41.46,41.51,4100.0,36.8924,36.9102,36.8125,36.8569,4100.0
2013-10-25 12:10:00,41.52,41.52,41.45,41.49,1900.0,36.8658,36.8658,36.8036,36.8391,1900.0
2013-10-25 12:20:00,41.46,41.46,41.43,41.46,1900.0,36.8125,36.8125,36.7859,36.8125,1900.0
2013-10-25 12:30:00,41.48,41.5,41.45,41.5,2700.0,36.8303,36.848,36.8036,36.848,2700.0
2013-10-25 12:40:00,41.47,41.53,41.47,41.52,2100.0,36.8214,36.8747,36.8214,36.8658,2100.0
2013-10-25 12:50:00,41.52,41.53,41.42,41.43,3400.0,36.8658,36.8747,36.777,36.7859,3400.0
2013-10-25 13:00:00,41.44,41.48,41.44,41.44,2400.0,36.7947,36.8303,36.7947,36.7947,2400.0
2013-10-25 13:10:00,41.41,41.46,41.41,41.43,4300.0,36.7681,36.8125,36.7681,36.7859,4300.0
2013-10-25 13:20:00,41.41,41.41,41.37,41.37,2100.0,36.7681,36.7681,36.7326,36.7326,2100.0
2013-10-25 13:30:00,41.37,41.37,41.33,41.34,1700.0,36.7326,36.7326,36.6971,36.706,1700.0
2013-10-25 13:40:00,41.36,41.4,41.35,41.35,1200.0,36.7237,36.7592,36.7148,36.7148,1200.0
2013-10-25 13:50:00,41.35,41.36,41.35,41.35,2000.0,36.7148,36.7237,36.7148,36.7148,2000.0
2013-10-25 14:00:00,41.33,41.42,41.32,41.35,6000.0,36.6971,36.777,36.6882,36.7148,6000.0
2013-10-25 14:10:00,41.34,41.38,41.31,41.38,3400.0,36.706,36.7415,36.6793,36.7415,3400.0
2013-10-25 14:20:00,41.38,41.41,41.38,41.41,1100.0,36.7415,36.7681,36.7415,36.7681,1100.0
2013-10-25 14:30:00,41.4,41.4,41.34,41.34,2700.0,36.7592,36.7592,36.706,36.706,2700.0
2013-10-25 14:40:00,41.35,41.37,41.34,41.35,2900.0,36.7148,36.7326,36.706,36.7148,2900.0
2013-10-25 14:50:00,41.34,41.34,41.32,41.32,1300.0,36.706,36.706,36.6882,36.6882,1300.0
2013-10-25 15:00:00,41.32,41.33,41.28,41.29,6600.0,36.6882,36.6971,36.6527,36.6616,6600.0
2013-10-25 15:10:00,41.3,41.34,41.3,41.34,5600.0,36.6704,36.706,36.6704,36.706,5600.0
2013-10-25 15:20:00,41.33,41.35,41.32,41.33,7800.0,36.6971,36.7148,36.6882,36.6971,7800.0
2013-10-25 15:30:00,41.33,41.34,41.31,41.31,7600.0,36.6971,36.706,36.6793,36.6793,7600.0
2013-10-25 15:40:00,41.32,41.38,41.3,41.37,14500.0,36.6882,36.7415,36.6704,36.7326,14500.0
2013-10-25 15:50:00,41.37,41.39,41.34,41.38,38000.0,36.7326,36.7504,36.706,36.7415,38000.0
2013-10-28 09:30:00,41.49,41.49,41.23,41.38,5800.0,36.8391,36.8391,36.6083,36.7415,5800.0
2013-10-28 09:40:00,41.36,41.49,41.36,41.41,50700.0,36.7237,36.8391,36.7237,36.7681,50700.0
2013-10-28 09:50:00,41.4,41.43,41.38,41.42,2100.0,36.7592,36.7859,36.7415,36.777,2100.0
2013-10-28 10:00:00,41.38,41.47,41.38,41.47,7600.0,36.7415,36.8214,36.7415,36.8214,7600.0
2013-10-28 10:10:00,41.45,41.61,41.45,41.58,4100.0,36.8036,36.9457,36.8036,36.9191,4100.0
2013-10-28 10:20:00,41.58,41.61,41.56,41.61,2800.0,36.9191,36.9457,36.9013,36.9457,2800.0
2013-10-28 10:30:00,41.56,41.64,41.54,41.59,7900.0,36.9013,36.9723,36.8835,36.9279,7900.0
2013-10-28 10:40:00,41.59,41.64,41.56,41.59,18600.0,36.9279,36.9723,36.9013,36.9279,18600.0
2013-10-28 10:50:00,41.6,41.6,41.52,41.55,11400.0,36.9368,36.9368,36.8658,36.8924,11400.0
2013-10-28 11:00:00,41.55,41.63,41.55,41.61,11700.0,36.8924,36.9634,36.8924,36.9457,11700.0
2013-10-28 11:10:00,41.62,41.67,41.62,41.64,5500.0,36.9546,36.999,36.9546,36.9723,5500.0
2013-10-28 11:20:00,41.63,41.69,41.59,41.69,7700.0,36.9634,37.0167,36.9279,37.0167,7700.0
2013-10-28 11:30:00,41.66,41.69,41.64,41.64,3400.0,36.9901,37.0167,36.9723,36.9723,3400.0
2013-10-28 11:40:00,41.64,41.65,41.54,41.56,11100.0,36.9723,36.9812,36.8835,36.9013,11100.0
2013-10-28 11:50:00,41.53,41.64,41.52,41.64,3500.0,36.8747,36.9723,36.8658,36.9723,3500.0
2013-10-28 12:00:00,41.62,41.62,41.5,41.5,3100.0,36.9546,36.9546,36.848,36.848,3100.0
2013-10-28 12:10:00,41.51,41.6,41.51,41.59,2900.0,36.8569,36.9368,36.8569,36.9279,2900.0
2013-10-28 12:20:00,41.58,41.58,41.5,41.5,2600.0,36.9191,36.9191,36.848,36.848,2600.0
2013-10-28 12:30:00,41.52,41.53,41.46,41.49,2500.0,36.8658,36.8747,36.8125,36.8391,2500.0
2013-10-28 12:40:00,41.46,41.54,41.46,41.53,4900.0,36.8125,36.8835,36.8125,36.8747,4900.0
2013-10-28 12:50:00,41.52,41.53,41.44,41.46,5400.0,36.8658,36.8747,36.7947,36.8125,5400.0
2013-10-28 13:00:00,41.45,41.52,41.45,41.47,3600.0,36.8036,36.8658,36.8036,36.8214,3600.0
2013-10-28 13:10:00,41.44,41.46,41.4,41.43,4100.0,36.7947,36.8125,36.7592,36.7859,4100.0
2013-10-28 13:20:00,41.43,41.47,41.42,41.45,2600.0,36.7859,36.8214,36.777,36.8036,2600.0
2013-10-28 13:30:00,41.44,41.44,41.41,41.41,2600.0,36.7947,36.7947,36.7681,36.7681,2600.0
2013-10-28 13:40:00,41.41,41.43,41.39,41.42,7500.0,36.7681,36.7859,36.7504,36.777,7500.0
2013-10-28 13:50:00,41.42,41.42,41.36,41.36,2600.0,36.777,36.777,36.7237,36.7237,2600.0
2013-10-28 14:00:00,41.38,41.48,41.38,41.48,3800.0,36.7415,36.8303,36.7415,36.8303,3800.0
2013-10-28 14:10:00,41.47,41.48,41.45,41.48,3100.0,36.8214,36.8303,36.8036,36.8303,3100.0
2013-10-28 14:20:00,41.49,41.5,41.45,41.48,3100.0,36.8391,36.848,36.8036,36.8303,3100.0
2013-10-28 14:30:00,41.48,41.48,41.43,41.47,4400.0,36.8303,36.8303,36.7859,36.8214,4400.0
2013-10-28 14:40:00,41.47,41.49,41.42,41.42,5500.0,36.8214,36.8391,36.777,36.777,5500.0
2013-10-28 14:50:00,41.44,41.48,41.44,41.48,3100.0,36.7947,36.8303,36.7947,36.8303,3100.0
2013-10-28 15:00:00,41.47,41.47,41.42,41.42,4500.0,36.8214,36.8214,36.777,36.777,4500.0
2013-10-28 15:10:00,41.42,41.43,41.37,41.37,11200.0,36.777,36.7859,36.7326,36.7326,11200.0
2013-10-28 15:20:00,41.38,41.38,41.36,41.36,7600.0,36.7415,36.7415,36.7237,36.7237,7600.0
2013-10-28 15:30:00,41.36,41.38,41.34,41.34,8000.0,36.7237,36.7415,36.706,36.706,8000.0
2013-10-28 15:40:00,41.34,41.37,41.3,41.3,41400.0,36.706,36.7326,36.6704,36.6704,41400.0
2013-10-28 15:50:00,41.3,41.39,41.29,41.36,89200.0,36.6704,36.7504,36.6616,36.7237,89200.0
2013-10-29 09:30:00,41.54,41.81,41.43,41.6,49400.0,36.8835,37.1233,36.7859,36.9368,49400.0
2013-10-29 09:40:00,41.59,41.8,41.59,41.78,55100.0,36.9279,37.1144,36.9279,37.0966,55100.0
2013-10-29 09:50:00,41.78,41.8,41.65,41.78,15300.0,37.0966,37.1144,36.9812,37.0966,15300.0
2013-10-29 10:00:00,41.73,41.77,41.58,41.66,57000.0,37.0522,37.0878,36.9191,36.9901,57000.0
2013-10-29 10:10:00,41.63,41.76,41.63,41.71,5300.0,36.9634,37.0789,36.9634,37.0345,5300.0
2013-10-29 10:20:00,41.71,41.72,41.65,41.71,13400.0,37.0345,37.0434,36.9812,37.0345,13400.0
2013-10-29 10:30:00,41.74,41.76,41.68,41.75,5100.0,37.0611,37.0789,37.0078,37.07,5100.0
2013-10-29 10:40:00,41.72,41.75,41.68,41.73,7200.0,37.0434,37.07,37.0078,37.0522,7200.0
2013-10-29 10:50:00,41.7,41.7,41.65,41.66,3400.0,37.0256,37.0256,36.9812,36.9901,3400.0
2013-10-29 11:00:00,41.67,41.69,41.65,41.66,5400.0,36.999,37.0167,36.9812,36.9901,5400.0
2013-10-29 11:10:00,41.68,41.72,41.67,41.67,5000.0,37.0078,37.0434,36.999,36.999,5000.0
2013-10-29 11:20:00,41.68,41.73,41.68,41.71,3300.0,37.0078,37.0522,37.0078,37.0345,3300.0
2013-10-29 11:30:00,41.71,41.75,41.68,41.7,7500.0,37.0345,37.07,37.0078,37.0256,7500.0
2013-10-29 11:40:00,41.7,41.75,41.7,41.71,3100.0,37.0256,37.07,37.0256,37.0345,3100.0
2013-10-29 11:50:00,41.7,41.78,41.69,41.69,4900.0,37.0256,37.0966,37.0167,37.0167,4900.0
2013-10-29 12:00:00,41.69,41.76,41.69,41.76,1800.0,37.0167,37.0789,37.0167,37.0789,1800.0
2013-10-29 12:10:00,41.78,41.78,41.74,41.77,3900.0,37.0966,37.0966,37.0611,37.0878,3900.0
2013-10-29 12:20:00,41.77,41.87,41.77,41.86,11800.0,37.0878,37.1765,37.0878,37.1677,11800.0
2013-10-29 12:30:00,41.84,41.87,41.83,41.84,6400.0,37.1499,37.1765,37.141,37.1499,6400.0
2013-10-29 12:40:00,41.83,41.84,41.8,41.82,4800.0,37.141,37.1499,37.1144,37.1322,4800.0
2013-10-29 12:50:00,41.81,41.84,41.8,41.81,4500.0,37.1233,37.1499,37.1144,37.1233,4500.0
2013-10-29 13:00:00,41.82,41.83,41.79,41.8,10300.0,37.1322,37.141,37.1055,37.1144,10300.0
2013-10-29 13:10:00,41.79,41.79,41.73,41.74,6300.0,37.1055,37.1055,37.0522,37.0611,6300.0
2013-10-29 13:20:00,41.74,41.74,41.63,41.64,7800.0,37.0611,37.0611,36.9634,36.9723,7800.0
2013-10-29 13:30:00,41.64,41.67,41.63,41.64,5100.0,36.9723,36.999,36.9634,36.9723,5100.0
2013-10-29 13:40:00,41.68,41.7,41.66,41.7,4800.0,37.0078,37.0256,36.9901,37.0256,4800.0
2013-10-29 13:50:00,41.69,41.75,41.69,41.74,5500.0,37.0167,37.07,37.0167,37.0611,5500.0
2013-10-29 14:00:00,41.75,41.83,41.75,41.82,6100.0,37.07,37.141,37.07,37.1322,6100.0
2013-10-29 14:10:00,41.82,41.83,41.77,41.77,2400.0,37.1322,37.141,37.0878,37.0878,2400.0
2013-10-29 14:20:00,41.77,41.78,41.75,41.77,2800.0,37.0878,37.0966,37.07,37.0878,2800.0
2013-10-29 14:30:00,41.78,41.79,41.76,41.77,4200.0,37.0966,37.1055,37.0789,37.0878,4200.0
2013-10-29 14:40:00,41.76,41.78,41.75,41.78,5300.0,37.0789,37.0966,37.07,37.0966,5300.0
2013-10-29 14:50:00,41.8,41.8,41.75,41.75,6800.0,37.1144,37.1144,37.07,37.07,6800.0
2013-10-29 15:00:00,41.75,41.75,41.7,41.74,11400.0,37.07,37.07,37.0256,37.0611,11400.0
2013-10-29 15:10:00,41.74,41.77,41.73,41.77,10200.0,37.0611,37.0878,37.0522,37.0878,10200.0
2013-10-29 15:20:00,41.76,41.8,41.73,41.79,26500.0,37.0789,37.1144,37.0522,37.1055,26500.0
2013-10-29 15:30:00,41.79,41.8,41.75,41.78,13600.0,37.1055,37.1144,37.07,37.0966,13600.0
2013-10-29 15:40:00,41.78,41.8,41.77,41.77,16300.0,37.0966,37.1144,37.0878,37.0878,16300.0
2013-10-29 15:50:00,41.78,41.91,41.76,41.91,73800.0,37.0966,37.2121,37.0789,37.2121,73800.0
2013-10-30 09:30:00,41.87,41.95,41.74,41.74,8600.0,37.1765,37.2476,37.0611,37.0611,8600.0
2013-10-30 09:40:00,41.8,41.87,41.66,41.72,19500.0,37.1144,37.1765,36.9901,37.0434,19500.0
2013-10-30 09:50:00,41.75,41.79,41.66,41.67,5700.0,37.07,37.1055,36.9901,36.999,5700.0
2013-10-30 10:00:00,41.68,41.78,41.59,41.59,10000.0,37.0078,37.0966,36.9279,36.9279,10000.0
2013-10-30 10:10:00,41.58,41.67,41.58,41.59,9400.0,36.9191,36.999,36.9191,36.9279,9400.0
2013-10-30 10:20:00,41.59,41.62,41.5,41.54,8000.0,36.9279,36.9546,36.848,36.8835,8000.0
2013-10-30 10:30:00,41.55,41.59,41.42,41.44,12800.0,36.8924,36.9279,36.777,36.7947,12800.0
2013-10-30 10:40:00,41.48,41.52,41.42,41.51,12600.0,36.8303,36.8658,36.777,36.8569,12600.0
2013-10-30 10:50:00,41.51,41.51,41.44,41.46,4300.0,36.8569,36.8569,36.7947,36.8125,4300.0
2013-10-30 11:00:00,41.46,41.48,41.42,41.42,14400.0,36.8125,36.8303,36.777,36.777,14400.0
2013-10-30 11:10:00,41.42,41.52,41.42,41.49,11700.0,36.777,36.8658,36.777,36.8391,11700.0
2013-10-30 11:20:00,41.51,41.51,41.46,41.5,6500.0,36.8569,36.8569,36.8125,36.848,6500.0
2013-10-30 11:30:00,41.49,41.5,41.45,41.48,57900.0,36.8391,36.848,36.8036,36.8303,57900.0
2013-10-30 11:40:00,41.5,41.57,41.41,41.41,20100.0,36.848,36.9102,36.7681,36.7681,20100.0
2013-10-30 11:50:00,41.41,41.43,41.31,41.31,61700.0,36.7681,36.7859,36.6793,36.6793,61700.0
2013-10-30 12:00:00,41.31,41.33,41.31,41.31,4800.0,36.6793,36.6971,36.6793,36.6793,4800.0
2013-10-30 12:10:00,41.31,41.31,41.24,41.25,4300.0,36.6793,36.6793,36.6172,36.626,4300.0
2013-10-30 12:20:00,41.25,41.26,41.2,41.25,55600.0,36.626,36.6349,36.5817,36.626,55600.0
2013-10-30 12:30:00,41.25,41.36,41.25,41.35,35900.0,36.626,36.7237,36.626,36.7148,35900.0
2013-10-30 12:40:00,41.36,41.45,41.36,41.44,4200.0,36.7237,36.8036,36.7237,36.7947,4200.0
2013-10-30 12:50:00,41.48,41.49,41.28,41.29,14600.0,36.8303,36.8391,36.6527,36.6616,14600.0
2013-10-30 13:00:00,41.3,41.3,41.16,41.18,9500.0,36.6704,36.6704,36.5461,36.5639,9500.0
2013-10-30 13:10:00,41.18,41.25,41.17,41.25,7000.0,36.5639,36.626,36.555,36.626,7000.0
2013-10-30 13:20:00,41.25,41.26,41.17,41.22,4500.0,36.626,36.6349,36.555,36.5994,4500.0
2013-10-30 13:30:00,41.21,41.32,41.21,41.32,6100.0,36.5905,36.6882,36.5905,36.6882,6100.0
2013-10-30 13:40:00,41.31,41.33,41.24,41.25,3900.0,36.6793,36.6971,36.6172,36.626,3900.0
2013-10-30 13:50:00,41.27,41.49,41.27,41.43,6900.0,36.6438,36.8391,36.6438,36.7859,6900.0
2013-10-30 14:00:00,41.44,41.48,41.24,41.26,10000.0,36.7947,36.8303,36.6172,36.6349,10000.0
2013-10-30 14:10:00,41.28,41.34,41.06,41.12,10100.0,36.6527,36.706,36.4573,36.5106,10100.0
2013-10-30 14:20:00,41.13,41.22,41.09,41.21,6000.0,36.5195,36.5994,36.484,36.5905,6000.0
2013-10-30 14:30:00,41.2,41.24,41.17,41.17,6100.0,36.5817,36.6172,36.555,36.555,6100.0
2013-10-30 14:40:00,41.12,41.19,41.09,41.15,8300.0,36.5106,36.5728,36.484,36.5373,8300.0
2013-10-30 14:50:00,41.15,41.18,41.1,41.13,9700.0,36.5373,36.5639,36.4929,36.5195,9700.0
2013-10-30 15:00:00,41.13,41.18,41.04,41.06,17200.0,36.5195,36.5639,36.4396,36.4573,17200.0
2013-10-30 15:10:00,41.06,41.09,41.01,41.03,14100.0,36.4573,36.484,36.4129,36.4307,14100.0
2013-10-30 15:20:00,41.04,41.16,41.04,41.12,20100.0,36.4396,36.5461,36.4396,36.5106,20100.0
2013-10-30 15:30:00,41.11,41.14,41.05,41.09,23300.0,36.5017,36.5284,36.4485,36.484,23300.0
2013-10-30 15:40:00,41.08,41.2,41.06,41.2,74100.0,36.4751,36.5817,36.4573,36.5817,74100.0
2013-10-30 15:50:00,41.2,41.23,41.16,41.23,36700.0,36.5817,36.6083,36.5461,36.6083,36700.0
2013-10-31 09:30:00,40.75,41.42,40.34,40.66,30600.0,36.1821,36.777,35.8181,36.1022,30600.0
2013-10-31 09:40:00,40.67,40.9,40.31,40.52,26300.0,36.1111,36.3153,35.7914,35.9779,26300.0
2013-10-31 09:50:00,40.52,40.71,40.4,40.65,18200.0,35.9779,36.1466,35.8713,36.0933,18200.0
2013-10-31 10:00:00,40.62,40.71,40.48,40.6,24400.0,36.0667,36.1466,35.9424,36.0489,24400.0
2013-10-31 10:10:00,40.66,40.8,40.56,40.67,31300.0,36.1022,36.2265,36.0134,36.1111,31300.0
2013-10-31 10:20:00,40.67,40.7,40.53,40.59,10700.0,36.1111,36.1377,35.9868,36.04,10700.0
2013-10-31 10:30:00,40.63,40.79,40.62,40.64,12400.0,36.0755,36.2176,36.0667,36.0844,12400.0
2013-10-31 10:40:00,40.63,40.71,40.6,40.71,8300.0,36.0755,36.1466,36.0489,36.1466,8300.0
2013-10-31 10:50:00,40.73,40.75,40.68,40.75,6200.0,36.1643,36.1821,36.1199,36.1821,6200.0
2013-10-31 11:00:00,40.76,40.87,40.76,40.84,14600.0,36.191,36.2886,36.191,36.262,14600.0
2013-10-31 11:10:00,40.83,40.94,40.8,40.86,33300.0,36.2531,36.3508,36.2265,36.2798,33300.0
2013-10-31 11:20:00,40.84,40.87,40.79,40.84,10700.0,36.262,36.2886,36.2176,36.262,10700.0
2013-10-31 11:30:00,40.83,40.86,40.78,40.83,10500.0,36.2531,36.2798,36.2087,36.2531,10500.0
2013-10-31 11:40:00,40.87,40.9,40.8,40.83,11000.0,36.2886,36.3153,36.2265,36.2531,11000.0
2013-10-31 11:50:00,40.84,40.89,40.48,40.72,78000.0,36.262,36.3064,35.9424,36.1555,78000.0
2013-10-31 12:00:00,40.75,40.81,40.68,40.69,15500.0,36.1821,36.2354,36.1199,36.1288,15500.0
2013-10-31 12:10:00,40.69,40.79,40.67,40.67,17300.0,36.1288,36.2176,36.1111,36.1111,17300.0
2013-10-31 12:20:00,40.66,40.79,40.59,40.63,14400.0,36.1022,36.2176,36.04,36.0755,14400.0
2013-10-31 12:30:00,40.63,40.77,40.63,40.69,9200.0,36.0755,36.1999,36.0755,36.1288,9200.0
2013-10-31 12:40:00,40.7,40.75,40.7,40.7,4600.0,36.1377,36.1821,36.1377,36.1377,4600.0
2013-10-31 12:50:00,40.7,40.72,40.66,40.69,7000.0,36.1377,36.1555,36.1022,36.1288,7000.0
2013-10-31 13:00:00,40.7,40.78,40.67,40.73,15500.0,36.1377,36.2087,36.1111,36.1643,15500.0
2013-10-31 13:10:00,40.71,40.79,40.66,40.76,25600.0,36.1466,36.2176,36.1022,36.191,25600.0
2013-10-31 13:20:00,40.76,40.76,40.67,40.73,11600.0,36.191,36.191,36.1111,36.1643,11600.0
2013-10-31 13:30:00,40.73,40.81,40.72,40.76,12100.0,36.1643,36.2354,36.1555,36.191,12100.0
2013-10-31 13:40:00,40.77,40.87,40.77,40.86,7800.0,36.1999,36.2886,36.1999,36.2798,7800.0
2013-10-31 13:50:00,40.88,40.89,40.76,40.81,9800.0,36.2975,36.3064,36.191,36.2354,9800.0
2013-10-31 14:00:00,40.84,40.9,40.82,40.88,6500.0,36.262,36.3153,36.2442,36.2975,6500.0
2013-10-31 14:10:00,40.9,41.05,40.9,41.05,8800.0,36.3153,36.4485,36.3153,36.4485,8800.0
2013-10-31 14:20:00,41.08,41.09,41.02,41.07,5900.0,36.4751,36.484,36.4218,36.4662,5900.0
2013-10-31 14:30:00,41.07,41.09,41.01,41.06,16000.0,36.4662,36.484,36.4129,36.4573,16000.0
2013-10-31 14:40:00,41.06,41.11,41.02,41.03,11000.0,36.4573,36.5017,36.4218,36.4307,11000.0
2013-10-31 14:50:00,41.03,41.06,41.01,41.05,7100.0,36.4307,36.4573,36.4129,36.4485,7100.0
2013-10-31 15:00:00,41.04,41.1,40.96,41.05,15200.0,36.4396,36.4929,36.3686,36.4485,15200.0
2013-10-31 15:10:00,41.05,41.06,40.97,41.05,11500.0,36.4485,36.4573,36.3774,36.4485,11500.0
2013-10-31 15:20:00,41.06,41.08,41.05,41.05,21600.0,36.4573,36.4751,36.4485,36.4485,21600.0
2013-10-31 15:30:00,41.04,41.07,41.03,41.06,13100.0,36.4396,36.4662,36.4307,36.4573,13100.0
2013-10-31 15:40:00,41.06,41.07,40.96,40.99,25700.0,36.4573,36.4662,36.3686,36.3952,25700.0
2013-10-31 15:50:00,40.99,41.05,40.75,40.76,118200.0,36.3952,36.4485,36.1821,36.191,118200.0
2013-11-01 09:30:00,40.69,40.75,40.52,40.64,12200.0,36.1288,36.1821,35.9779,36.0844,12200.0
2013-11-01 09:40:00,40.6,40.75,40.56,40.69,9800.0,36.0489,36.1821,36.0134,36.1288,9800.0
2013-11-01 09:50:00,40.72,40.8,40.56,40.7,9400.0,36.1555,36.2265,36.0134,36.1377,9400.0
2013-11-01 10:00:00,40.67,40.71,40.56,40.64,21300.0,36.1111,36.1466,36.0134,36.0844,21300.0
2013-11-01 10:10:00,40.62,40.66,40.44,40.5,11500.0,36.0667,36.1022,35.9068,35.9601,11500.0
2013-11-01 10:20:00,40.5,40.57,40.47,40.55,16500.0,35.9601,36.0223,35.9335,36.0045,16500.0
2013-11-01 10:30:00,40.5,40.54,40.45,40.5,10900.0,35.9601,35.9956,35.9157,35.9601,10900.0
2013-11-01 10:40:00,40.5,40.59,40.46,40.55,13100.0,35.9601,36.04,35.9246,36.0045,13100.0
2013-11-01 10:50:00,40.5,40.63,40.5,40.57,22500.0,35.9601,36.0755,35.9601,36.0223,22500.0
2013-11-01 11:00:00,40.56,40.57,40.48,40.5,26900.0,36.0134,36.0223,35.9424,35.9601,26900.0
2013-11-01 11:10:00,40.47,40.51,40.34,40.4,11000.0,35.9335,35.969,35.8181,35.8713,11000.0
2013-11-01 11:20:00,40.4,40.49,40.37,40.48,19000.0,35.8713,35.9512,35.8447,35.9424,19000.0
2013-11-01 11:30:00,40.45,40.54,40.44,40.51,36000.0,35.9157,35.9956,35.9068,35.969,36000.0
2013-11-01 11:40:00,40.51,40.55,40.48,40.51,12800.0,35.969,36.0045,35.9424,35.969,12800.0
2013-11-01 11:50:00,40.52,40.56,40.49,40.5,9200.0,35.9779,36.0134,35.9512,35.9601,9200.0
2013-11-01 12:00:00,40.49,40.61,40.49,40.55,33800.0,35.9512,36.0578,35.9512,36.0045,33800.0
2013-11-01 12:10:00,40.54,40.55,40.48,40.5,9700.0,35.9956,36.0045,35.9424,35.9601,9700.0
2013-11-01 12:20:00,40.51,40.63,40.51,40.63,4700.0,35.969,36.0755,35.969,36.0755,4700.0
2013-11-01 12:30:00,40.64,40.7,40.61,40.66,15200.0,36.0844,36.1377,36.0578,36.1022,15200.0
2013-11-01 12:40:00,40.66,40.66,40.59,40.65,21800.0,36.1022,36.1022,36.04,36.0933,21800.0
2013-11-01 12:50:00,40.63,40.65,40.58,40.64,6300.0,36.0755,36.0933,36.0311,36.0844,6300.0
2013-11-01 13:00:00,40.64,40.64,40.58,40.6,4300.0,36.0844,36.0844,36.0311,36.0489,4300.0
2013-11-01 13:10:00,40.61,40.65,40.58,40.62,7200.0,36.0578,36.0933,36.0311,36.0667,7200.0
2013-11-01 13:20:00,40.62,40.63,40.57,40.62,4300.0,36.0667,36.0755,36.0223,36.0667,4300.0
2013-11-01 13:30:00,40.63,40.63,40.56,40.63,6700.0,36.0755,36.0755,36.0134,36.0755,6700.0
2013-11-01 13:40:00,40.63,40.67,40.6,40.67,7400.0,36.0755,36.1111,36.0489,36.1111,7400.0
2013-11-01 13:50:00,40.67,40.7,40.65,40.68,6200.0,36.1111,36.1377,36.0933,36.1199,6200.0
2013-11-01 14:00:00,40.68,40.79,40.68,40.79,2600.0,36.1199,36.2176,36.1199,36.2176,2600.0
2013-11-01 14:10:00,40.8,40.86,40.77,40.85,10200.0,36.2265,36.2798,36.1999,36.2709,10200.0
2013-11-01 14:20:00,40.85,40.86,40.84,40.85,3400.0,36.2709,36.2798,36.262,36.2709,3400.0
2013-11-01 14:30:00,40.85,40.9,40.85,40.88,5700.0,36.2709,36.3153,36.2709,36.2975,5700.0
2013-11-01 14:40:00,40.88,41.03,40.87,40.99,11600.0,36.2975,36.4307,36.2886,36.3952,11600.0
2013-11-01 14:50:00,40.98,40.99,40.85,40.87,9500.0,36.3863,36.3952,36.2709,36.2886,9500.0
2013-11-01 15:00:00,40.86,40.93,40.86,40.92,6200.0,36.2798,36.3419,36.2798,36.333,6200.0
2013-11-01 15:10:00,40.95,41.02,40.92,40.92,9500.0,36.3597,36.4218,36.333,36.333,9500.0
2013-11-01 15:20:00,40.89,40.94,40.89,40.93,7900.0,36.3064,36.3508,36.3064,36.3419,7900.0
2013-11-01 15:30:00,40.93,40.94,40.92,40.92,7300.0,36.3419,36.3508,36.333,36.333,7300.0
2013-11-01 15:40:00,40.92,40.97,40.91,40.96,23700.0,36.333,36.3774,36.3242,36.3686,23700.0
2013-11-01 15:50:00,40.96,41.02,40.95,40.98,38700.0,36.3686,36.4218,36.3597,36.3863,38700.0
2013-11-04 09:30:00,41.02,41.25,40.94,40.98,9100.0,36.4218,36.626,36.3508,36.3863,9100.0
2013-11-04 09:40:00,40.96,41.16,40.94,41.01,8600.0,36.3686,36.5461,36.3508,36.4129,8600.0
2013-11-04 09:50:00,41.04,41.1,40.89,40.89,6900.0,36.4396,36.4929,36.3064,36.3064,6900.0
2013-11-04 10:00:00,40.91,41.01,40.86,40.93,12100.0,36.3242,36.4129,36.2798,36.3419,12100.0
2013-11-04 10:10:00,40.85,41.02,40.85,40.94,8600.0,36.2709,36.4218,36.2709,36.3508,8600.0
2013-11-04 10:20:00,40.93,41.09,40.86,41.09,29200.0,36.3419,36.484,36.2798,36.484,29200.0
2013-11-04 10:30:00,41.06,41.09,40.99,41.09,14400.0,36.4573,36.484,36.3952,36.484,14400.0
2013-11-04 10:40:00,41.08,41.21,40.98,41.21,32100.0,36.4751,36.5905,36.3863,36.5905,32100.0
2013-11-04 10:50:00,41.21,41.21,41.09,41.15,9400.0,36.5905,36.5905,36.484,36.5373,9400.0
2013-11-04 11:00:00,41.17,41.23,41.15,41.18,12100.0,36.555,36.6083,36.5373,36.5639,12100.0
2013-11-04 11:10:00,41.16,41.19,41.12,41.19,10800.0,36.5461,36.5728,36.5106,36.5728,10800.0
2013-11-04 11:20:00,41.18,41.25,41.17,41.22,12000.0,36.5639,36.626,36.555,36.5994,12000.0
2013-11-04 11:30:00,41.24,41.36,41.22,41.34,21100.0,36.6172,36.7237,36.5994,36.706,21100.0
2013-11-04 11:40:00,41.33,41.4,41.32,41.35,14900.0,36.6971,36.7592,36.6882,36.7148,14900.0
2013-11-04 11:50:00,41.36,41.47,41.36,41.46,15300.0,36.7237,36.8214,36.7237,36.8125,15300.0
2013-11-04 12:00:00,41.46,41.5,41.42,41.5,10700.0,36.8125,36.848,36.777,36.848,10700.0
2013-11-04 12:10:00,41.5,41.51,41.46,41.48,8400.0,36.848,36.8569,36.8125,36.8303,8400.0
2013-11-04 12:20:00,41.5,41.54,41.48,41.54,15000.0,36.848,36.8835,36.8303,36.8835,15000.0
2013-11-04 12:30:00,41.53,41.57,41.51,41.53,13100.0,36.8747,36.9102,36.8569,36.8747,13100.0
2013-11-04 12:40:00,41.55,41.6,41.54,41.54,10000.0,36.8924,36.9368,36.8835,36.8835,10000.0
2013-11-04 12:50:00,41.56,41.62,41.52,41.52,11200.0,36.9013,36.9546,36.8658,36.8658,11200.0
2013-11-04 13:00:00,41.53,41.6,41.52,41.6,9500.0,36.8747,36.9368,36.8658,36.9368,9500.0
2013-11-04 13:10:00,41.59,41.6,41.54,41.55,7600.0,36.9279,36.9368,36.8835,36.8924,7600.0
2013-11-04 13:20:00,41.55,41.64,41.55,41.64,9700.0,36.8924,36.9723,36.8924,36.9723,9700.0
2013-11-04 13:30:00,41.64,41.64,41.6,41.63,7600.0,36.9723,36.9723,36.9368,36.9634,7600.0
2013-11-04 13:40:00,41.63,41.66,41.59,41.6,7900.0,36.9634,36.9901,36.9279,36.9368,7900.0
2013-11-04 13:50:00,41.58,41.6,41.54,41.57,11800.0,36.9191,36.9368,36.8835,36.9102,11800.0
2013-11-04 14:00:00,41.56,41.62,41.5,41.6,11700.0,36.9013,36.9546,36.848,36.9368,11700.0
2013-11-04 14:10:00,41.6,41.61,41.52,41.52,11000.0,36.9368,36.9457,36.8658,36.8658,11000.0
2013-11-04 14:20:00,41.53,41.54,41.5,41.51,8400.0,36.8747,36.8835,36.848,36.8569,8400.0
2013-11-04 14:30:00,41.52,41.56,41.46,41.49,12400.0,36.8658,36.9013,36.8125,36.8391,12400.0
2013-11-04 14:40:00,41.51,41.52,41.48,41.49,16200.0,36.8569,36.8658,36.8303,36.8391,16200.0
2013-11-04 14:50:00,41.49,41.53,41.48,41.51,7700.0,36.8391,36.8747,36.8303,36.8569,7700.0
2013-11-04 15:00:00,41.51,41.54,41.51,41.52,13800.0,36.8569,36.8835,36.8569,36.8658,13800.0
2013-11-04 15:10:00,41.53,41.55,41.48,41.48,28900.0,36.8747,36.8924,36.8303,36.8303,28900.0
2013-11-04 15:20:00,41.49,41.52,41.47,41.5,17500.0,36.8391,36.8658,36.8214,36.848,17500.0
2013-11-04 15:30:00,41.5,41.52,41.47,41.48,16100.0,36.848,36.8658,36.8214,36.8303,16100.0
2013-11-04 15:40:00,41.48,41.52,41.45,41.46,24400.0,36.8303,36.8658,36.8036,36.8125,24400.0
2013-11-04 15:50:00,41.45,41.46,41.42,41.43,45500.0,36.8036,36.8125,36.777,36.7859,45500.0
2013-11-05 09:30:00,41.36,41.36,41.17,41.3,8500.0,36.7237,36.7237,36.555,36.6704,8500.0
2013-11-05 09:40:00,41.26,41.29,41.18,41.25,5400.0,36.6349,36.6616,36.5639,36.626,5400.0
2013-11-05 09:50:00,41.26,41.26,41.1,41.2,3800.0,36.6349,36.6349,36.4929,36.5817,3800.0
2013-11-05 10:00:00,41.2,41.33,41.1,41.3,42500.0,36.5817,36.6971,36.4929,36.6704,42500.0
2013-11-05 10:10:00,41.3,41.37,41.28,41.37,4600.0,36.6704,36.7326,36.6527,36.7326,4600.0
2013-11-05 10:20:00,41.39,41.47,41.35,41.39,7100.0,36.7504,36.8214,36.7148,36.7504,7100.0
2013-11-05 10:30:00,41.4,41.48,41.37,41.42,5100.0,36.7592,36.8303,36.7326,36.777,5100.0
2013-11-05 10:40:00,41.42,41.56,41.42,41.56,8700.0,36.777,36.9013,36.777,36.9013,8700.0
2013-11-05 10:50:00,41.53,41.56,41.5,41.5,4900.0,36.8747,36.9013,36.848,36.848,4900.0
2013-11-05 11:00:00,41.5,41.56,41.42,41.48,5400.0,36.848,36.9013,36.777,36.8303,5400.0
2013-11-05 11:10:00,41.48,41.49,41.36,41.39,4600.0,36.8303,36.8391,36.7237,36.7504,4600.0
2013-11-05 11:20:00,41.43,41.48,41.42,41.48,4700.0,36.7859,36.8303,36.777,36.8303,4700.0
2013-11-05 11:30:00,41.48,41.48,41.46,41.48,1300.0,36.8303,36.8303,36.8125,36.8303,1300.0
2013-11-05 11:40:00,41.51,41.57,41.51,41.53,5900.0,36.8569,36.9102,36.8569,36.8747,5900.0
2013-11-05 11:50:00,41.53,41.59,41.52,41.57,5400.0,36.8747,36.9279,36.8658,36.9102,5400.0
2013-11-05 12:00:00,41.56,41.6,41.54,41.57,12100.0,36.9013,36.9368,36.8835,36.9102,12100.0
2013-11-05 12:10:00,41.55,41.67,41.55,41.66,15700.0,36.8924,36.999,36.8924,36.9901,15700.0
2013-11-05 12:20:00,41.69,41.75,41.67,41.74,3200.0,37.0167,37.07,36.999,37.0611,3200.0
2013-11-05 12:30:00,41.74,41.75,41.71,41.73,4400.0,37.0611,37.07,37.0345,37.0522,4400.0
2013-11-05 12:40:00,41.74,41.75,41.67,41.67,13900.0,37.0611,37.07,36.999,36.999,13900.0
2013-11-05 12:50:00,41.67,41.68,41.64,41.65,2200.0,36.999,37.0078,36.9723,36.9812,2200.0
2013-11-05 13:00:00,41.65,41.71,41.62,41.68,9000.0,36.9812,37.0345,36.9546,37.0078,9000.0
2013-11-05 13:10:00,41.64,41.74,41.62,41.72,9600.0,36.9723,37.0611,36.9546,37.0434,9600.0
2013-11-05 13:20:00,41.72,41.77,41.72,41.77,1100.0,37.0434,37.0878,37.0434,37.0878,1100.0
2013-11-05 13:30:00,41.77,41.84,41.67,41.68,14300.0,37.0878,37.1499,36.999,37.0078,14300.0
2013-11-05 13:40:00,41.68,41.74,41.68,41.69,4500.0,37.0078,37.0611,37.0078,37.0167,4500.0
2013-11-05 13:50:00,41.69,41.69,41.61,41.65,3900.0,37.0167,37.0167,36.9457,36.9812,3900.0
2013-11-05 14:00:00,41.64,41.67,41.63,41.64,7300.0,36.9723,36.999,36.9634,36.9723,7300.0
2013-11-05 14:10:00,41.65,41.71,41.65,41.71,2400.0,36.9812,37.0345,36.9812,37.0345,2400.0
2013-11-05 14:20:00,41.71,41.75,41.71,41.73,7600.0,37.0345,37.07,37.0345,37.0522,7600.0
2013-11-05 14:30:00,41.73,41.73,41.68,41.68,5000.0,37.0522,37.0522,37.0078,37.0078,5000.0
2013-11-05 14:40:00,41.7,41.7,41.67,41.67,3200.0,37.0256,37.0256,36.999,36.999,3200.0
2013-11-05 14:50:00,41.68,41.69,41.61,41.61,8800.0,37.0078,37.0167,36.9457,36.9457,8800.0
2013-11-05 15:00:00,41.61,41.61,41.54,41.56,17800.0,36.9457,36.9457,36.8835,36.9013,17800.0
2013-11-05 15:10:00,41.55,41.57,41.53,41.55,11000.0,36.8924,36.9102,36.8747,36.8924,11000.0
2013-11-05 15:20:00,41.55,41.56,41.47,41.5,15400.0,36.8924,36.9013,36.8214,36.848,15400.0
2013-11-05 15:30:00,41.51,41.53,41.5,41.52,15200.0,36.8569,36.8747,36.848,36.8658,15200.0
2013-11-05 15:40:00,41.51,41.51,41.38,41.38,39800.0,36.8569,36.8569,36.7415,36.7415,39800.0
2013-11-05 15:50:00,41.39,41.42,41.38,41.39,35400.0,36.7504,36.777,36.7415,36.7504,35400.0
2013-11-06 09:30:00,41.47,41.55,41.37,41.5,7200.0,36.8214,36.8924,36.7326,36.848,7200.0
2013-11-06 09:40:00,41.51,41.73,41.5,41.73,8200.0,36.8569,37.0522,36.848,37.0522,8200.0
2013-11-06 09:50:00,41.72,41.79,41.65,41.73,6000.0,37.0434,37.1055,36.9812,37.0522,6000.0
2013-11-06 10:00:00,41.72,41.72,41.58,41.6,7200.0,37.0434,37.0434,36.9191,36.9368,7200.0
2013-11-06 10:10:00,41.59,41.6,41.52,41.58,12200.0,36.9279,36.9368,36.8658,36.9191,12200.0
2013-11-06 10:20:00,41.58,41.58,41.4,41.4,8700.0,36.9191,36.9191,36.7592,36.7592,8700.0
2013-11-06 10:30:00,41.37,41.44,41.36,41.44,7200.0,36.7326,36.7947,36.7237,36.7947,7200.0
2013-11-06 10:40:00,41.43,41.43,41.4,41.4,3400.0,36.7859,36.7859,36.7592,36.7592,3400.0
2013-11-06 10:50:00,41.41,41.42,41.34,41.34,5700.0,36.7681,36.777,36.706,36.706,5700.0
2013-11-06 11:00:00,41.35,41.35,41.27,41.34,11700.0,36.7148,36.7148,36.6438,36.706,11700.0
2013-11-06 11:10:00,41.35,41.41,41.34,41.41,6500.0,36.7148,36.7681,36.706,36.7681,6500.0
2013-11-06 11:20:00,41.42,41.49,41.36,41.37,40100.0,36.777,36.8391,36.7237,36.7326,40100.0
2013-11-06 11:30:00,41.37,41.4,41.32,41.36,10700.0,36.7326,36.7592,36.6882,36.7237,10700.0
2013-11-06 11:40:00,41.37,41.47,41.37,41.47,6500.0,36.7326,36.8214,36.7326,36.8214,6500.0
2013-11-06 11:50:00,41.47,41.57,41.47,41.56,7200.0,36.8214,36.9102,36.8214,36.9013,7200.0
2013-11-06 12:00:00,41.56,41.58,41.54,41.58,32200.0,36.9013,36.9191,36.8835,36.9191,32200.0
2013-11-06 12:10:00,41.58,41.64,41.58,41.61,4400.0,36.9191,36.9723,36.9191,36.9457,4400.0
2013-11-06 12:20:00,41.61,41.67,41.58,41.58,5300.0,36.9457,36.999,36.9191,36.9191,5300.0
2013-11-06 12:30:00,41.58,41.6,41.54,41.6,2300.0,36.9191,36.9368,36.8835,36.9368,2300.0
2013-11-06 12:40:00,41.61,41.61,41.59,41.6,1800.0,36.9457,36.9457,36.9279,36.9368,1800.0
2013-11-06 12:50:00,41.6,41.63,41.53,41.56,7600.0,36.9368,36.9634,36.8747,36.9013,7600.0
2013-11-06 13:00:00,41.53,41.53,41.45,41.47,3300.0,36.8747,36.8747,36.8036,36.8214,3300.0
2013-11-06 13:10:00,41.48,41.48,41.44,41.44,7100.0,36.8303,36.8303,36.7947,36.7947,7100.0
2013-11-06 13:20:00,41.44,41.46,41.38,41.46,4700.0,36.7947,36.8125,36.7415,36.8125,4700.0
2013-11-06 13:30:00,41.47,41.5,41.43,41.44,14700.0,36.8214,36.848,36.7859,36.7947,14700.0
2013-11-06 13:40:00,41.44,41.46,41.44,41.46,3500.0,36.7947,36.8125,36.7947,36.8125,3500.0
2013-11-06 13:50:00,41.47,41.5,41.45,41.46,5200.0,36.8214,36.848,36.8036,36.8125,5200.0
2013-11-06 14:00:00,41.46,41.49,41.44,41.44,4300.0,36.8125,36.8391,36.7947,36.7947,4300.0
2013-11-06 14:10:00,41.44,41.46,41.43,41.46,4200.0,36.7947,36.8125,36.7859,36.8125,4200.0
2013-11-06 14:20:00,41.46,41.49,41.45,41.49,6700.0,36.8125,36.8391,36.8036,36.8391,6700.0
2013-11-06 14:30:00,41.48,41.5,41.46,41.5,4400.0,36.8303,36.848,36.8125,36.848,4400.0
2013-11-06 14:40:00,41.5,41.5,41.45,41.45,10600.0,36.848,36.848,36.8036,36.8036,10600.0
2013-11-06 14:50:00,41.46,41.46,41.34,41.35,18300.0,36.8125,36.8125,36.706,36.7148,18300.0
2013-11-06 15:00:00,41.35,41.41,41.34,41.41,12400.0,36.7148,36.7681,36.706,36.7681,12400.0
2013-11-06 15:10:00,41.41,41.41,41.32,41.37,21300.0,36.7681,36.7681,36.6882,36.7326,21300.0
2013-11-06 15:20:00,41.37,41.42,41.37,41.38,7000.0,36.7326,36.777,36.7326,36.7415,7000.0
2013-11-06 15:30:00,41.37,41.38,41.32,41.36,10000.0,36.7326,36.7415,36.6882,36.7237,10000.0
2013-11-06 15:40:00,41.36,41.39,41.35,41.35,16200.0,36.7237,36.7504,36.7148,36.7148,16200.0
2013-11-06 15:50:00,41.36,41.42,41.34,41.42,32900.0,36.7237,36.777,36.706,36.777,32900.0
2013-11-07 09:30:00,41.49,41.71,41.08,41.45,7300.0,36.8391,37.0345,36.4751,36.8036,7300.0
2013-11-07 09:40:00,41.44,41.6,41.43,41.54,16200.0,36.7947,36.9368,36.7859,36.8835,16200.0
2013-11-07 09:50:00,41.51,41.59,41.42,41.48,12000.0,36.8569,36.9279,36.777,36.8303,12000.0
2013-11-07 10:00:00,41.48,41.5,41.42,41.42,10000.0,36.8303,36.848,36.777,36.777,10000.0
2013-11-07 10:10:00,41.41,41.41,41.17,41.18,6800.0,36.7681,36.7681,36.555,36.5639,6800.0
2013-11-07 10:20:00,41.15,41.27,41.14,41.25,11000.0,36.5373,36.6438,36.5284,36.626,11000.0
2013-11-07 10:30:00,41.24,41.24,40.99,41.0,20700.0,36.6172,36.6172,36.3952,36.4041,20700.0
2013-11-07 10:40:00,41.0,41.04,40.97,41.0,25200.0,36.4041,36.4396,36.3774,36.4041,25200.0
2013-11-07 10:50:00,40.99,41.02,40.94,40.94,17700.0,36.3952,36.4218,36.3508,36.3508,17700.0
2013-11-07 11:00:00,40.95,40.97,40.87,40.93,7800.0,36.3597,36.3774,36.2886,36.3419,7800.0
2013-11-07 11:10:00,40.93,40.93,40.89,40.9,2500.0,36.3419,36.3419,36.3064,36.3153,2500.0
2013-11-07 11:20:00,40.88,40.88,40.79,40.87,10400.0,36.2975,36.2975,36.2176,36.2886,10400.0
2013-11-07 11:30:00,40.9,40.98,40.89,40.93,9600.0,36.3153,36.3863,36.3064,36.3419,9600.0
2013-11-07 11:40:00,40.97,40.97,40.85,40.86,16700.0,36.3774,36.3774,36.2709,36.2798,16700.0
2013-11-07 11:50:00,40.86,40.91,40.84,40.86,8100.0,36.2798,36.3242,36.262,36.2798,8100.0
2013-11-07 12:00:00,40.94,41.02,40.93,40.96,12900.0,36.3508,36.4218,36.3419,36.3686,12900.0
2013-11-07 12:10:00,40.98,41.03,40.95,40.97,8900.0,36.3863,36.4307,36.3597,36.3774,8900.0
2013-11-07 12:20:00,40.99,41.02,40.97,40.99,10300.0,36.3952,36.4218,36.3774,36.3952,10300.0
2013-11-07 12:30:00,41.01,41.03,40.97,41.0,16600.0,36.4129,36.4307,36.3774,36.4041,16600.0
2013-11-07 12:40:00,41.01,41.05,40.99,41.02,15000.0,36.4129,36.4485,36.3952,36.4218,15000.0
2013-11-07 12:50:00,41.02,41.04,40.99,41.0,11900.0,36.4218,36.4396,36.3952,36.4041,11900.0
2013-11-07 13:00:00,41.02,41.05,41.01,41.04,9300.0,36.4218,36.4485,36.4129,36.4396,9300.0
2013-11-07 13:10:00,41.03,41.09,41.03,41.06,4500.0,36.4307,36.484,36.4307,36.4573,4500.0
2013-11-07 13:20:00,41.07,41.12,40.95,40.95,8600.0,36.4662,36.5106,36.3597,36.3597,8600.0
2013-11-07 13:30:00,40.95,41.02,40.93,40.96,10300.0,36.3597,36.4218,36.3419,36.3686,10300.0
2013-11-07 13:40:00,40.97,40.98,40.9,40.9,7600.0,36.3774,36.3863,36.3153,36.3153,7600.0
2013-11-07 13:50:00,40.91,40.93,40.66,40.84,43600.0,36.3242,36.3419,36.1022,36.262,43600.0
2013-11-07 14:00:00,40.84,40.84,40.7,40.75,14100.0,36.262,36.262,36.1377,36.1821,14100.0
2013-11-07 14:10:00,40.78,40.79,40.7,40.73,5500.0,36.2087,36.2176,36.1377,36.1643,5500.0
2013-11-07 14:20:00,40.73,40.77,40.7,40.76,4300.0,36.1643,36.1999,36.1377,36.191,4300.0
2013-11-07 14:30:00,40.76,40.77,40.65,40.65,6900.0,36.191,36.1999,36.0933,36.0933,6900.0
2013-11-07 14:40:00,40.66,40.67,40.63,40.66,8400.0,36.1022,36.1111,36.0755,36.1022,8400.0
2013-11-07 14:50:00,40.66,40.73,40.65,40.7,8300.0,36.1022,36.1643,36.0933,36.1377,8300.0
2013-11-07 15:00:00,40.7,40.77,40.68,40.69,10700.0,36.1377,36.1999,36.1199,36.1288,10700.0
2013-11-07 15:10:00,40.68,40.73,40.68,40.71,13400.0,36.1199,36.1643,36.1199,36.1466,13400.0
2013-11-07 15:20:00,40.69,40.7,40.6,40.61,22500.0,36.1288,36.1377,36.0489,36.0578,22500.0
2013-11-07 15:30:00,40.6,40.61,40.54,40.57,25600.0,36.0489,36.0578,35.9956,36.0223,25600.0
2013-11-07 15:40:00,40.58,40.63,40.54,40.61,32700.0,36.0311,36.0755,35.9956,36.0578,32700.0
2013-11-07 15:50:00,40.61,40.71,40.58,40.63,108500.0,36.0578,36.1466,36.0311,36.0755,108500.0
2013-11-08 09:30:00,40.76,40.99,40.76,40.96,12800.0,36.191,36.3952,36.191,36.3686,12800.0
2013-11-08 09:40:00,41.02,41.27,41.0,41.19,13100.0,36.4218,36.6438,36.4041,36.5728,13100.0
2013-11-08 09:50:00,41.18,41.27,41.16,41.18,13600.0,36.5639,36.6438,36.5461,36.5639,13600.0
2013-11-08 10:00:00,41.19,41.4,41.16,41.4,24500.0,36.5728,36.7592,36.5461,36.7592,24500.0
2013-11-08 10:10:00,41.41,41.51,41.29,41.51,23400.0,36.7681,36.8569,36.6616,36.8569,23400.0
2013-11-08 10:20:00,41.51,41.63,41.51,41.55,35100.0,36.8569,36.9634,36.8569,36.8924,35100.0
2013-11-08 10:30:00,41.55,41.74,41.54,41.68,14400.0,36.8924,37.0611,36.8835,37.0078,14400.0
2013-11-08 10:40:00,41.67,41.69,41.55,41.69,8900.0,36.999,37.0167,36.8924,37.0167,8900.0
2013-11-08 10:50:00,41.62,41.66,41.56,41.66,3200.0,36.9546,36.9901,36.9013,36.9901,3200.0
2013-11-08 11:00:00,41.68,41.78,41.64,41.75,29500.0,37.0078,37.0966,36.9723,37.07,29500.0
2013-11-08 11:10:00,41.75,41.82,41.75,41.81,3400.0,37.07,37.1322,37.07,37.1233,3400.0
2013-11-08 11:20:00,41.81,41.81,41.72,41.73,5400.0,37.1233,37.1233,37.0434,37.0522,5400.0
2013-11-08 11:30:00,41.72,41.76,41.67,41.75,7200.0,37.0434,37.0789,36.999,37.07,7200.0
2013-11-08 11:40:00,41.76,41.76,41.71,41.72,6800.0,37.0789,37.0789,37.0345,37.0434,6800.0
2013-11-08 11:50:00,41.73,41.76,41.72,41.73,7500.0,37.0522,37.0789,37.0434,37.0522,7500.0
2013-11-08 12:00:00,41.74,41.75,41.7,41.72,3300.0,37.0611,37.07,37.0256,37.0434,3300.0
2013-11-08 12:10:00,41.72,41.73,41.7,41.7,9500.0,37.0434,37.0522,37.0256,37.0256,9500.0
2013-11-08 12:20:00,41.69,41.7,41.59,41.66,14900.0,37.0167,37.0256,36.9279,36.9901,14900.0
2013-11-08 12:30:00,41.66,41.69,41.64,41.66,5500.0,36.9901,37.0167,36.9723,36.9901,5500.0
2013-11-08 12:40:00,41.66,41.66,41.58,41.6,16600.0,36.9901,36.9901,36.9191,36.9368,16600.0
2013-11-08 12:50:00,41.58,41.6,41.56,41.6,2500.0,36.9191,36.9368,36.9013,36.9368,2500.0
2013-11-08 13:00:00,41.61,41.61,41.56,41.58,2400.0,36.9457,36.9457,36.9013,36.9191,2400.0
2013-11-08 13:10:00,41.58,41.6,41.53,41.59,9900.0,36.9191,36.9368,36.8747,36.9279,9900.0
2013-11-08 13:20:00,41.63,41.66,41.61,41.61,3300.0,36.9634,36.9901,36.9457,36.9457,3300.0
2013-11-08 13:30:00,41.62,41.62,41.56,41.56,12600.0,36.9546,36.9546,36.9013,36.9013,12600.0
2013-11-08 13:40:00,41.58,41.61,41.55,41.58,21500.0,36.9191,36.9457,36.8924,36.9191,21500.0
2013-11-08 13:50:00,41.55,41.55,41.46,41.5,4900.0,36.8924,36.8924,36.8125,36.848,4900.0
2013-11-08 14:00:00,41.49,41.49,41.45,41.45,2300.0,36.8391,36.8391,36.8036,36.8036,2300.0
2013-11-08 14:10:00,41.48,41.54,41.48,41.49,15100.0,36.8303,36.8835,36.8303,36.8391,15100.0
2013-11-08 14:20:00,41.5,41.53,41.5,41.53,3800.0,36.848,36.8747,36.848,36.8747,3800.0
2013-11-08 14:30:00,41.53,41.53,41.51,41.53,1800.0,36.8747,36.8747,36.8569,36.8747,1800.0
2013-11-08 14:40:00,41.53,41.54,41.49,41.52,6200.0,36.8747,36.8835,36.8391,36.8658,6200.0
2013-11-08 14:50:00,41.52,41.56,41.52,41.54,2500.0,36.8658,36.9013,36.8658,36.8835,2500.0
2013-11-08 15:00:00,41.53,41.53,41.5,41.5,4800.0,36.8747,36.8747,36.848,36.848,4800.0
2013-11-08 15:10:00,41.51,41.51,41.47,41.51,15300.0,36.8569,36.8569,36.8214,36.8569,15300.0
2013-11-08 15:20:00,41.51,41.54,41.49,41.52,14700.0,36.8569,36.8835,36.8391,36.8658,14700.0
2013-11-08 15:30:00,41.51,41.56,41.48,41.55,13000.0,36.8569,36.9013,36.8303,36.8924,13000.0
2013-11-08 15:40:00,41.54,41.6,41.54,41.6,17400.0,36.8835,36.9368,36.8835,36.9368,17400.0
2013-11-08 15:50:00,41.6,41.63,41.53,41.62,69000.0,36.9368,36.9634,36.8747,36.9546,69000.0
2013-11-11 09:30:00,41.6,41.74,41.45,41.68,8300.0,36.9368,37.0611,36.8036,37.0078,8300.0
2013-11-11 09:40:00,41.65,41.79,41.65,41.78,2000.0,36.9812,37.1055,36.9812,37.0966,2000.0
2013-11-11 09:50:00,41.86,41.91,41.83,41.85,8000.0,37.1677,37.2121,37.141,37.1588,8000.0
2013-11-11 10:00:00,41.82,41.85,41.82,41.82,2400.0,37.1322,37.1588,37.1322,37.1322,2400.0
2013-11-11 10:10:00,41.85,41.86,41.68,41.73,10400.0,37.1588,37.1677,37.0078,37.0522,10400.0
2013-11-11 10:20:00,41.73,41.76,41.66,41.66,4500.0,37.0522,37.0789,36.9901,36.9901,4500.0
2013-11-11 10:30:00,41.65,41.66,41.58,41.58,3400.0,36.9812,36.9901,36.9191,36.9191,3400.0
2013-11-11 10:40:00,41.58,41.67,41.58,41.65,5500.0,36.9191,36.999,36.9191,36.9812,5500.0
2013-11-11 10:50:00,41.67,41.71,41.59,41.67,3000.0,36.999,37.0345,36.9279,36.999,3000.0
2013-11-11 11:00:00,41.67,41.71,41.58,41.67,2800.0,36.999,37.0345,36.9191,36.999,2800.0
2013-11-11 11:10:00,41.67,41.73,41.6,41.72,27000.0,36.999,37.0522,36.9368,37.0434,27000.0
2013-11-11 11:20:00,41.75,41.84,41.73,41.81,9600.0,37.07,37.1499,37.0522,37.1233,9600.0
2013-11-11 11:30:00,41.82,41.83,41.77,41.79,1300.0,37.1322,37.141,37.0878,37.1055,1300.0
2013-11-11 11:40:00,41.81,41.86,41.8,41.85,3100.0,37.1233,37.1677,37.1144,37.1588,3100.0
2013-11-11 11:50:00,41.85,41.85,41.85,41.85,0.0,37.1588,37.1588,37.1588,37.1588,0.0
2013-11-11 12:00:00,41.85,41.85,41.79,41.82,1800.0,37.1588,37.1588,37.1055,37.1322,1800.0
2013-11-11 12:10:00,41.83,41.83,41.74,41.74,4100.0,37.141,37.141,37.0611,37.0611,4100.0
2013-11-11 12:20:00,41.73,41.76,41.73,41.76,1600.0,37.0522,37.0789,37.0522,37.0789,1600.0
2013-11-11 12:30:00,41.76,41.76,41.7,41.7,6100.0,37.0789,37.0789,37.0256,37.0256,6100.0
2013-11-11 12:40:00,41.69,41.72,41.68,41.72,10300.0,37.0167,37.0434,37.0078,37.0434,10300.0
2013-11-11 12:50:00,41.71,41.77,41.68,41.76,6100.0,37.0345,37.0878,37.0078,37.0789,6100.0
2013-11-11 13:00:00,41.76,41.77,41.75,41.76,11300.0,37.0789,37.0878,37.07,37.0789,11300.0
2013-11-11 13:10:00,41.76,41.76,41.72,41.72,1900.0,37.0789,37.0789,37.0434,37.0434,1900.0
2013-11-11 13:20:00,41.72,41.74,41.72,41.74,900.0,37.0434,37.0611,37.0434,37.0611,900.0
2013-11-11 13:30:00,41.76,41.79,41.74,41.79,2500.0,37.0789,37.1055,37.0611,37.1055,2500.0
2013-11-11 13:40:00,41.79,41.79,41.76,41.79,2500.0,37.1055,37.1055,37.0789,37.1055,2500.0
2013-11-11 13:50:00,41.78,41.8,41.74,41.75,4000.0,37.0966,37.1144,37.0611,37.07,4000.0
2013-11-11 14:00:00,41.75,41.78,41.74,41.76,2200.0,37.07,37.0966,37.0611,37.0789,2200.0
2013-11-11 14:10:00,41.75,41.78,41.73,41.77,2800.0,37.07,37.0966,37.0522,37.0878,2800.0
2013-11-11 14:20:00,41.77,41.77,41.73,41.73,800.0,37.0878,37.0878,37.0522,37.0522,800.0
2013-11-11 14:30:00,41.73,41.75,41.73,41.75,3500.0,37.0522,37.07,37.0522,37.07,3500.0
2013-11-11 14:40:00,41.75,41.77,41.74,41.76,2500.0,37.07,37.0878,37.0611,37.0789,2500.0
2013-11-11 14:50:00,41.77,41.78,41.76,41.78,3300.0,37.0878,37.0966,37.0789,37.0966,3300.0
2013-11-11 15:00:00,41.79,41.79,41.71,41.71,3500.0,37.1055,37.1055,37.0345,37.0345,3500.0
2013-11-11 15:10:00,41.7,41.73,41.7,41.72,5900.0,37.0256,37.0522,37.0256,37.0434,5900.0
2013-11-11 15:20:00,41.71,41.72,41.69,41.69,4500.0,37.0345,37.0434,37.0167,37.0167,4500.0
2013-11-11 15:30:00,41.7,41.72,41.65,41.72,9300.0,37.0256,37.0434,36.9812,37.0434,9300.0
2013-11-11 15:40:00,41.7,41.77,41.7,41.73,12300.0,37.0256,37.0878,37.0256,37.0522,12300.0
2013-11-11 15:50:00,41.72,41.78,41.72,41.78,32100.0,37.0434,37.0966,37.0434,37.0966,32100.0
2013-11-12 09:30:00,41.54,41.89,41.54,41.8,13900.0,36.8835,37.1943,36.8835,37.1144,13900.0
2013-11-12 09:40:00,41.79,42.18,41.77,42.14,34500.0,37.1055,37.4518,37.0878,37.4163,34500.0
2013-11-12 09:50:00,42.11,42.33,42.08,42.29,12400.0,37.3896,37.585,37.363,37.5495,12400.0
2013-11-12 10:00:00,42.28,42.28,42.13,42.19,10600.0,37.5406,37.5406,37.4074,37.4607,10600.0
2013-11-12 10:10:00,42.18,42.28,42.14,42.28,6300.0,37.4518,37.5406,37.4163,37.5406,6300.0
2013-11-12 10:20:00,42.31,42.32,42.2,42.25,7100.0,37.5672,37.5761,37.4696,37.5139,7100.0
2013-11-12 10:30:00,42.27,42.43,42.27,42.43,12100.0,37.5317,37.6738,37.5317,37.6738,12100.0
2013-11-12 10:40:00,42.39,42.44,42.37,42.41,10900.0,37.6383,37.6827,37.6205,37.656,10900.0
2013-11-12 10:50:00,42.39,42.4,42.27,42.3,4900.0,37.6383,37.6471,37.5317,37.5583,4900.0
2013-11-12 11:00:00,42.29,42.3,42.16,42.2,3600.0,37.5495,37.5583,37.434,37.4696,3600.0
2013-11-12 11:10:00,42.2,42.26,42.15,42.21,3100.0,37.4696,37.5228,37.4252,37.4784,3100.0
2013-11-12 11:20:00,42.18,42.2,42.11,42.16,3300.0,37.4518,37.4696,37.3896,37.434,3300.0
2013-11-12 11:30:00,42.18,42.21,42.09,42.13,2500.0,37.4518,37.4784,37.3719,37.4074,2500.0
2013-11-12 11:40:00,42.09,42.11,42.06,42.09,3600.0,37.3719,37.3896,37.3452,37.3719,3600.0
2013-11-12 11:50:00,42.08,42.1,42.02,42.02,2000.0,37.363,37.3808,37.3097,37.3097,2000.0
2013-11-12 12:00:00,42.03,42.03,41.88,41.91,5800.0,37.3186,37.3186,37.1854,37.2121,5800.0
2013-11-12 12:10:00,41.91,41.96,41.9,41.96,2400.0,37.2121,37.2565,37.2032,37.2565,2400.0
2013-11-12 12:20:00,41.96,41.97,41.91,41.94,1600.0,37.2565,37.2653,37.2121,37.2387,1600.0
2013-11-12 12:30:00,41.92,41.94,41.87,41.94,2100.0,37.2209,37.2387,37.1765,37.2387,2100.0
2013-11-12 12:40:00,41.93,42.03,41.92,42.03,2000.0,37.2298,37.3186,37.2209,37.3186,2000.0
2013-11-12 12:50:00,42.0,42.04,41.91,41.91,15800.0,37.292,37.3275,37.2121,37.2121,15800.0
2013-11-12 13:00:00,41.93,41.93,41.86,41.89,1800.0,37.2298,37.2298,37.1677,37.1943,1800.0
2013-11-12 13:10:00,41.88,41.94,41.88,41.93,1800.0,37.1854,37.2387,37.1854,37.2298,1800.0
2013-11-12 13:20:00,41.93,41.98,41.92,41.92,2100.0,37.2298,37.2742,37.2209,37.2209,2100.0
2013-11-12 13:30:00,41.9,41.92,41.83,41.85,2900.0,37.2032,37.2209,37.141,37.1588,2900.0
2013-11-12 13:40:00,41.84,41.89,41.8,41.89,1100.0,37.1499,37.1943,37.1144,37.1943,1100.0
2013-11-12 13:50:00,41.86,41.88,41.79,41.8,2000.0,37.1677,37.1854,37.1055,37.1144,2000.0
2013-11-12 14:00:00,41.8,41.8,41.76,41.76,1600.0,37.1144,37.1144,37.0789,37.0789,1600.0
2013-11-12 14:10:00,41.78,41.84,41.78,41.83,4300.0,37.0966,37.1499,37.0966,37.141,4300.0
2013-11-12 14:20:00,41.83,41.85,41.77,41.77,3100.0,37.141,37.1588,37.0878,37.0878,3100.0
2013-11-12 14:30:00,41.77,41.86,41.75,41.86,1100.0,37.0878,37.1677,37.07,37.1677,1100.0
2013-11-12 14:40:00,41.87,41.87,41.8,41.85,3300.0,37.1765,37.1765,37.1144,37.1588,3300.0
2013-11-12 14:50:00,41.84,41.92,41.81,41.91,2600.0,37.1499,37.2209,37.1233,37.2121,2600.0
2013-11-12 15:00:00,41.9,41.92,41.87,41.89,4300.0,37.2032,37.2209,37.1765,37.1943,4300.0
2013-11-12 15:10:00,41.89,41.9,41.85,41.86,4500.0,37.1943,37.2032,37.1588,37.1677,4500.0
2013-11-12 15:20:00,41.87,41.88,41.8,41.8,4700.0,37.1765,37.1854,37.1144,37.1144,4700.0
2013-11-12 15:30:00,41.79,41.88,41.79,41.86,6800.0,37.1055,37.1854,37.1055,37.1677,6800.0
2013-11-12 15:40:00,41.86,41.87,41.77,41.78,16600.0,37.1677,37.1765,37.0878,37.0966,16600.0
2013-11-12 15:50:00,41.77,41.94,41.74,41.91,49700.0,37.0878,37.2387,37.0611,37.2121,49700.0
2013-11-13 09:30:00,41.87,41.87,41.51,41.78,13600.0,37.1765,37.1765,36.8569,37.0966,13600.0
2013-11-13 09:40:00,41.75,41.85,41.67,41.83,4700.0,37.07,37.1588,36.999,37.141,4700.0
2013-11-13 09:50:00,41.65,41.87,41.65,41.87,2400.0,36.9812,37.1765,36.9812,37.1765,2400.0
2013-11-13 10:00:00,41.89,41.9,41.76,41.77,6100.0,37.1943,37.2032,37.0789,37.0878,6100.0
2013-11-13 10:10:00,41.79,41.95,41.78,41.94,7900.0,37.1055,37.2476,37.0966,37.2387,7900.0
2013-11-13 10:20:00,41.94,42.08,41.88,42.0,12800.0,37.2387,37.363,37.1854,37.292,12800.0
2013-11-13 10:30:00,42.01,42.04,41.98,42.02,4000.0,37.3009,37.3275,37.2742,37.3097,4000.0
2013-11-13 10:40:00,42.01,42.11,42.01,42.11,4600.0,37.3009,37.3896,37.3009,37.3896,4600.0
2013-11-13 10:50:00,42.09,42.09,42.02,42.03,2500.0,37.3719,37.3719,37.3097,37.3186,2500.0
2013-11-13 11:00:00,42.04,42.07,42.03,42.07,2100.0,37.3275,37.3541,37.3186,37.3541,2100.0
2013-11-13 11:10:00,42.07,42.07,41.96,42.0,7400.0,37.3541,37.3541,37.2565,37.292,7400.0
2013-11-13 11:20:00,42.0,42.1,41.98,42.01,6300.0,37.292,37.3808,37.2742,37.3009,6300.0
2013-11-13 11:30:00,42.03,42.09,42.03,42.08,2400.0,37.3186,37.3719,37.3186,37.363,2400.0
2013-11-13 11:40:00,42.08,42.08,41.99,42.06,4400.0,37.363,37.363,37.2831,37.3452,4400.0
2013-11-13 11:50:00,42.07,42.1,42.05,42.05,4400.0,37.3541,37.3808,37.3364,37.3364,4400.0
2013-11-13 12:00:00,42.08,42.11,41.99,42.0,6200.0,37.363,37.3896,37.2831,37.292,6200.0
2013-11-13 12:10:00,42.0,42.09,41.98,42.09,3700.0,37.292,37.3719,37.2742,37.3719,3700.0
2013-11-13 12:20:00,42.1,42.16,42.08,42.16,6600.0,37.3808,37.434,37.363,37.434,6600.0
2013-11-13 12:30:00,42.17,42.22,42.17,42.19,3500.0,37.4429,37.4873,37.4429,37.4607,3500.0
2013-11-13 12:40:00,42.2,42.24,42.19,42.19,6500.0,37.4696,37.5051,37.4607,37.4607,6500.0
2013-11-13 12:50:00,42.21,42.33,42.19,42.2,20600.0,37.4784,37.585,37.4607,37.4696,20600.0
2013-11-13 13:00:00,42.2,42.26,42.2,42.25,3900.0,37.4696,37.5228,37.4696,37.5139,3900.0
2013-11-13 13:10:00,42.25,42.3,42.25,42.28,4800.0,37.5139,37.5583,37.5139,37.5406,4800.0
2013-11-13 13:20:00,42.3,42.33,42.3,42.33,4200.0,37.5583,37.585,37.5583,37.585,4200.0
2013-11-13 13:30:00,42.34,42.38,42.32,42.32,4100.0,37.5939,37.6294,37.5761,37.5761,4100.0
2013-11-13 13:40:00,42.3,42.39,42.3,42.39,3400.0,37.5583,37.6383,37.5583,37.6383,3400.0
2013-11-13 13:50:00,42.4,42.4,42.32,42.33,3500.0,37.6471,37.6471,37.5761,37.585,3500.0
2013-11-13 14:00:00,42.36,42.38,42.34,42.36,6300.0,37.6116,37.6294,37.5939,37.6116,6300.0
2013-11-13 14:10:00,42.36,42.42,42.36,42.42,4600.0,37.6116,37.6649,37.6116,37.6649,4600.0
2013-11-13 14:20:00,42.42,42.47,42.41,42.45,15900.0,37.6649,37.7093,37.656,37.6915,15900.0
2013-11-13 14:30:00,42.42,42.46,42.4,42.4,2400.0,37.6649,37.7004,37.6471,37.6471,2400.0
2013-11-13 14:40:00,42.4,42.4,42.31,42.36,7300.0,37.6471,37.6471,37.5672,37.6116,7300.0
2013-11-13 14:50:00,42.36,42.36,42.3,42.32,5200.0,37.6116,37.6116,37.5583,37.5761,5200.0
2013-11-13 15:00:00,42.36,42.36,42.3,42.34,4600.0,37.6116,37.6116,37.5583,37.5939,4600.0
2013-11-13 15:10:00,42.33,42.41,42.33,42.38,5700.0,37.585,37.656,37.585,37.6294,5700.0
2013-11-13 15:20:00,42.38,42.43,42.36,42.4,8300.0,37.6294,37.6738,37.6116,37.6471,8300.0
2013-11-13 15:30:00,42.38,42.46,42.37,42.45,11700.0,37.6294,37.7004,37.6205,37.6915,11700.0
2013-11-13 15:40:00,42.46,42.49,42.39,42.41,23300.0,37.7004,37.727,37.6383,37.656,23300.0
2013-11-13 15:50:00,42.41,42.44,42.36,42.39,60400.0,37.656,37.6827,37.6116,37.6383,60400.0
2013-11-14 09:30:00,42.3,42.72,42.3,42.59,38600.0,37.5583,37.9313,37.5583,37.8158,38600.0
2013-11-14 09:40:00,42.6,42.6,42.38,42.45,10800.0,37.8247,37.8247,37.6294,37.6915,10800.0
2013-11-14 09:50:00,42.47,42.54,42.44,42.52,7400.0,37.7093,37.7714,37.6827,37.7537,7400.0
2013-11-14 10:00:00,42.5,42.56,42.43,42.48,6700.0,37.7359,37.7892,37.6738,37.7182,6700.0
2013-11-14 10:10:00,42.5,42.56,42.47,42.53,11300.0,37.7359,37.7892,37.7093,37.7626,11300.0
2013-11-14 10:20:00,42.5,42.55,42.42,42.44,22800.0,37.7359,37.7803,37.6649,37.6827,22800.0
2013-11-14 10:30:00,42.4,42.58,42.4,42.58,2100.0,37.6471,37.807,37.6471,37.807,2100.0
2013-11-14 10:40:00,42.6,42.64,42.58,42.63,5700.0,37.8247,37.8602,37.807,37.8514,5700.0
2013-11-14 10:50:00,42.64,42.7,42.59,42.7,11600.0,37.8602,37.9135,37.8158,37.9135,11600.0
2013-11-14 11:00:00,42.68,42.71,42.66,42.71,3800.0,37.8957,37.9224,37.878,37.9224,3800.0
2013-11-14 11:10:00,42.72,42.87,42.72,42.87,4000.0,37.9313,38.0645,37.9313,38.0645,4000.0
2013-11-14 11:20:00,42.86,42.87,42.81,42.85,4500.0,38.0556,38.0645,38.0112,38.0467,4500.0
2013-11-14 11:30:00,42.85,42.85,42.76,42.76,5000.0,38.0467,38.0467,37.9668,37.9668,5000.0
2013-11-14 11:40:00,42.73,42.8,42.71,42.8,2400.0,37.9401,38.0023,37.9224,38.0023,2400.0
2013-11-14 11:50:00,42.8,42.83,42.76,42.76,3800.0,38.0023,38.0289,37.9668,37.9668,3800.0
2013-11-14 12:00:00,42.75,42.75,42.65,42.7,2900.0,37.9579,37.9579,37.8691,37.9135,2900.0
2013-11-14 12:10:00,42.73,42.74,42.68,42.71,2400.0,37.9401,37.949,37.8957,37.9224,2400.0
2013-11-14 12:20:00,42.68,42.75,42.68,42.71,4700.0,37.8957,37.9579,37.8957,37.9224,4700.0
2013-11-14 12:30:00,42.68,42.74,42.66,42.7,14900.0,37.8957,37.949,37.878,37.9135,14900.0
2013-11-14 12:40:00,42.7,42.7,42.68,42.68,2100.0,37.9135,37.9135,37.8957,37.8957,2100.0
2013-11-14 12:50:00,42.69,42.69,42.67,42.67,3000.0,37.9046,37.9046,37.8869,37.8869,3000.0
2013-11-14 13:00:00,42.65,42.7,42.65,42.68,2700.0,37.8691,37.9135,37.8691,37.8957,2700.0
2013-11-14 13:10:00,42.66,42.68,42.64,42.68,4000.0,37.878,37.8957,37.8602,37.8957,4000.0
2013-11-14 13:20:00,42.71,42.72,42.69,42.69,3000.0,37.9224,37.9313,37.9046,37.9046,3000.0
2013-11-14 13:30:00,42.69,42.73,42.69,42.72,6800.0,37.9046,37.9401,37.9046,37.9313,6800.0
2013-11-14 13:40:00,42.73,42.77,42.73,42.74,4000.0,37.9401,37.9757,37.9401,37.949,4000.0
2013-11-14 13:50:00,42.74,42.78,42.7,42.78,3300.0,37.949,37.9845,37.9135,37.9845,3300.0
2013-11-14 14:00:00,42.77,42.79,42.74,42.76,18400.0,37.9757,37.9934,37.949,37.9668,18400.0
2013-11-14 14:10:00,42.77,42.8,42.76,42.8,3300.0,37.9757,38.0023,37.9668,38.0023,3300.0
2013-11-14 14:20:00,42.8,42.84,42.8,42.81,4900.0,38.0023,38.0378,38.0023,38.0112,4900.0
2013-11-14 14:30:00,42.8,42.87,42.8,42.84,6300.0,38.0023,38.0645,38.0023,38.0378,6300.0
2013-11-14 14:40:00,42.85,42.92,42.85,42.89,6800.0,38.0467,38.1088,38.0467,38.0822,6800.0
2013-11-14 14:50:00,42.9,42.93,42.88,42.89,5900.0,38.0911,38.1177,38.0733,38.0822,5900.0
2013-11-14 15:00:00,42.9,42.99,42.88,42.99,10300.0,38.0911,38.171,38.0733,38.171,10300.0
2013-11-14 15:10:00,42.99,43.0,42.95,42.96,9200.0,38.171,38.1799,38.1355,38.1444,9200.0
2013-11-14 15:20:00,42.98,42.98,42.89,42.98,15000.0,38.1621,38.1621,38.0822,38.1621,15000.0
2013-11-14 15:30:00,42.98,43.0,42.95,42.97,25000.0,38.1621,38.1799,38.1355,38.1532,25000.0
2013-11-14 15:40:00,42.98,43.01,42.91,42.91,21500.0,38.1621,38.1888,38.1,38.1,21500.0
2013-11-14 15:50:00,42.91,43.04,42.88,43.02,54000.0,38.1,38.2154,38.0733,38.1976,54000.0
2013-11-15 09:30:00,43.18,43.49,43.18,43.44,23200.0,38.3397,38.615,38.3397,38.5706,23200.0
2013-11-15 09:40:00,43.47,43.8,43.33,43.72,22200.0,38.5972,38.8902,38.4729,38.8192,22200.0
2013-11-15 09:50:00,43.63,43.72,43.56,43.66,15400.0,38.7393,38.8192,38.6771,38.7659,15400.0
2013-11-15 10:00:00,43.59,43.71,43.47,43.51,9000.0,38.7037,38.8103,38.5972,38.6327,9000.0
2013-11-15 10:10:00,43.51,43.58,43.42,43.48,15000.0,38.6327,38.6949,38.5528,38.6061,15000.0
2013-11-15 10:20:00,43.49,43.54,43.43,43.53,6400.0,38.615,38.6593,38.5617,38.6505,6400.0
2013-11-15 10:30:00,43.52,43.52,43.39,43.44,8000.0,38.6416,38.6416,38.5262,38.5706,8000.0
2013-11-15 10:40:00,43.46,43.48,43.4,43.48,6200.0,38.5883,38.6061,38.535,38.6061,6200.0
2013-11-15 10:50:00,43.48,43.48,43.37,43.37,3600.0,38.6061,38.6061,38.5084,38.5084,3600.0
2013-11-15 11:00:00,43.38,43.39,43.22,43.25,12700.0,38.5173,38.5262,38.3752,38.4019,12700.0
2013-11-15 11:10:00,43.27,43.3,43.26,43.27,6700.0,38.4196,38.4462,38.4107,38.4196,6700.0
2013-11-15 11:20:00,43.26,43.39,43.24,43.36,6200.0,38.4107,38.5262,38.393,38.4995,6200.0
2013-11-15 11:30:00,43.35,43.37,43.3,43.31,3000.0,38.4906,38.5084,38.4462,38.4551,3000.0
2013-11-15 11:40:00,43.28,43.33,43.28,43.32,4100.0,38.4285,38.4729,38.4285,38.464,4100.0
2013-11-15 11:50:00,43.32,43.32,43.22,43.22,8400.0,38.464,38.464,38.3752,38.3752,8400.0
2013-11-15 12:00:00,43.22,43.28,43.17,43.27,6700.0,38.3752,38.4285,38.3308,38.4196,6700.0
2013-11-15 12:10:00,43.27,43.31,43.27,43.29,4500.0,38.4196,38.4551,38.4196,38.4374,4500.0
2013-11-15 12:20:00,43.29,43.29,43.23,43.23,2700.0,38.4374,38.4374,38.3841,38.3841,2700.0
2013-11-15 12:30:00,43.24,43.27,43.21,43.21,5900.0,38.393,38.4196,38.3663,38.3663,5900.0
2013-11-15 12:40:00,43.19,43.2,43.15,43.15,2500.0,38.3486,38.3575,38.3131,38.3131,2500.0
2013-11-15 12:50:00,43.14,43.23,43.14,43.2,4300.0,38.3042,38.3841,38.3042,38.3575,4300.0
2013-11-15 13:00:00,43.21,43.22,43.19,43.19,2600.0,38.3663,38.3752,38.3486,38.3486,2600.0
2013-11-15 13:10:00,43.21,43.22,43.2,43.21,2300.0,38.3663,38.3752,38.3575,38.3663,2300.0
2013-11-15 13:20:00,43.21,43.22,43.17,43.18,2800.0,38.3663,38.3752,38.3308,38.3397,2800.0
2013-11-15 13:30:00,43.2,43.24,43.19,43.21,3600.0,38.3575,38.393,38.3486,38.3663,3600.0
2013-11-15 13:40:00,43.2,43.21,43.19,43.2,5000.0,38.3575,38.3663,38.3486,38.3575,5000.0
2013-11-15 13:50:00,43.19,43.2,43.14,43.15,4900.0,38.3486,38.3575,38.3042,38.3131,4900.0
2013-11-15 14:00:00,43.14,43.24,43.14,43.18,5700.0,38.3042,38.393,38.3042,38.3397,5700.0
2013-11-15 14:10:00,43.16,43.19,43.16,43.18,4000.0,38.3219,38.3486,38.3219,38.3397,4000.0
2013-11-15 14:20:00,43.17,43.21,43.15,43.2,3200.0,38.3308,38.3663,38.3131,38.3575,3200.0
2013-11-15 14:30:00,43.19,43.2,43.16,43.18,3100.0,38.3486,38.3575,38.3219,38.3397,3100.0
2013-11-15 14:40:00,43.17,43.26,43.17,43.26,15400.0,38.3308,38.4107,38.3308,38.4107,15400.0
2013-11-15 14:50:00,43.26,43.27,43.24,43.26,10200.0,38.4107,38.4196,38.393,38.4107,10200.0
2013-11-15 15:00:00,43.26,43.28,43.25,43.25,13700.0,38.4107,38.4285,38.4019,38.4019,13700.0
2013-11-15 15:10:00,43.26,43.33,43.25,43.33,17100.0,38.4107,38.4729,38.4019,38.4729,17100.0
2013-11-15 15:20:00,43.33,43.35,43.3,43.35,23900.0,38.4729,38.4906,38.4462,38.4906,23900.0
2013-11-15 15:30:00,43.36,43.43,43.35,43.41,22300.0,38.4995,38.5617,38.4906,38.5439,22300.0
2013-11-15 15:40:00,43.42,43.47,43.41,43.45,35500.0,38.5528,38.5972,38.5439,38.5794,35500.0
2013-11-15 15:50:00,43.46,43.49,43.45,43.48,80200.0,38.5883,38.615,38.5794,38.6061,80200.0
2013-11-18 09:30:00,43.45,43.63,43.45,43.55,9600.0,38.5794,38.7393,38.5794,38.6682,9600.0
2013-11-18 09:40:00,43.56,43.69,43.52,43.57,17000.0,38.6771,38.7925,38.6416,38.686,17000.0
2013-11-18 09:50:00,43.59,43.68,43.47,43.53,5300.0,38.7037,38.7837,38.5972,38.6505,5300.0
2013-11-18 10:00:00,43.52,43.64,43.5,43.57,14300.0,38.6416,38.7481,38.6238,38.686,14300.0
2013-11-18 10:10:00,43.59,43.61,43.53,43.58,2700.0,38.7037,38.7215,38.6505,38.6949,2700.0
2013-11-18 10:20:00,43.64,43.65,43.55,43.57,7800.0,38.7481,38.757,38.6682,38.686,7800.0
2013-11-18 10:30:00,43.58,43.63,43.55,43.62,8400.0,38.6949,38.7393,38.6682,38.7304,8400.0
2013-11-18 10:40:00,43.61,43.7,43.57,43.7,12400.0,38.7215,38.8014,38.686,38.8014,12400.0
2013-11-18 10:50:00,43.69,43.74,43.61,43.61,31400.0,38.7925,38.8369,38.7215,38.7215,31400.0
2013-11-18 11:00:00,43.63,43.66,43.55,43.55,7200.0,38.7393,38.7659,38.6682,38.6682,7200.0
2013-11-18 11:10:00,43.55,43.57,43.53,43.55,6300.0,38.6682,38.686,38.6505,38.6682,6300.0
2013-11-18 11:20:00,43.56,43.58,43.55,43.58,7800.0,38.6771,38.6949,38.6682,38.6949,7800.0
2013-11-18 11:30:00,43.57,43.6,43.53,43.6,5900.0,38.686,38.7126,38.6505,38.7126,5900.0
2013-11-18 11:40:00,43.6,43.6,43.54,43.57,14300.0,38.7126,38.7126,38.6593,38.686,14300.0
2013-11-18 11:50:00,43.57,43.57,43.46,43.49,23200.0,38.686,38.686,38.5883,38.615,23200.0
2013-11-18 12:00:00,43.49,43.58,43.49,43.57,8600.0,38.615,38.6949,38.615,38.686,8600.0
2013-11-18 12:10:00,43.57,43.59,43.55,43.57,5700.0,38.686,38.7037,38.6682,38.686,5700.0
2013-11-18 12:20:00,43.59,43.6,43.55,43.55,25700.0,38.7037,38.7126,38.6682,38.6682,25700.0
2013-11-18 12:30:00,43.55,43.6,43.53,43.55,11100.0,38.6682,38.7126,38.6505,38.6682,11100.0
2013-11-18 12:40:00,43.53,43.54,43.48,43.54,2100.0,38.6505,38.6593,38.6061,38.6593,2100.0
2013-11-18 12:50:00,43.54,43.54,43.46,43.48,7900.0,38.6593,38.6593,38.5883,38.6061,7900.0
2013-11-18 13:00:00,43.47,43.47,43.38,43.38,9100.0,38.5972,38.5972,38.5173,38.5173,9100.0
2013-11-18 13:10:00,43.42,43.44,43.36,43.36,3900.0,38.5528,38.5706,38.4995,38.4995,3900.0
2013-11-18 13:20:00,43.39,43.39,43.3,43.3,9500.0,38.5262,38.5262,38.4462,38.4462,9500.0
2013-11-18 13:30:00,43.32,43.32,43.25,43.27,20700.0,38.464,38.464,38.4019,38.4196,20700.0
2013-11-18 13:40:00,43.26,43.31,43.18,43.3,17400.0,38.4107,38.4551,38.3397,38.4462,17400.0
2013-11-18 13:50:00,43.3,43.34,43.27,43.34,3500.0,38.4462,38.4818,38.4196,38.4818,3500.0
2013-11-18 14:00:00,43.35,43.35,43.31,43.34,4200.0,38.4906,38.4906,38.4551,38.4818,4200.0
2013-11-18 14:10:00,43.34,43.5,43.34,43.36,45600.0,38.4818,38.6238,38.4818,38.4995,45600.0
2013-11-18 14:20:00,43.37,43.37,43.32,43.35,7800.0,38.5084,38.5084,38.464,38.4906,7800.0
2013-11-18 14:30:00,43.34,43.34,43.22,43.23,3600.0,38.4818,38.4818,38.3752,38.3841,3600.0
2013-11-18 14:40:00,43.23,43.23,43.19,43.19,4200.0,38.3841,38.3841,38.3486,38.3486,4200.0
2013-11-18 14:50:00,43.18,43.2,43.15,43.2,4300.0,38.3397,38.3575,38.3131,38.3575,4300.0
2013-11-18 15:00:00,43.19,43.19,43.09,43.09,7300.0,38.3486,38.3486,38.2598,38.2598,7300.0
2013-11-18 15:10:00,43.07,43.08,42.91,43.01,8500.0,38.242,38.2509,38.1,38.1888,8500.0
2013-11-18 15:20:00,43.01,43.01,42.89,42.95,10500.0,38.1888,38.1888,38.0822,38.1355,10500.0
2013-11-18 15:30:00,42.95,42.96,42.88,42.94,13200.0,38.1355,38.1444,38.0733,38.1266,13200.0
2013-11-18 15:40:00,42.94,42.98,42.9,42.93,19000.0,38.1266,38.1621,38.0911,38.1177,19000.0
2013-11-18 15:50:00,42.94,43.02,42.89,43.01,55800.0,38.1266,38.1976,38.0822,38.1888,55800.0
2013-11-19 09:30:00,42.98,43.25,42.86,43.21,5400.0,38.1621,38.4019,38.0556,38.3663,5400.0
2013-11-19 09:40:00,43.15,43.16,43.01,43.02,6200.0,38.3131,38.3219,38.1888,38.1976,6200.0
2013-11-19 09:50:00,43.04,43.2,43.04,43.14,8900.0,38.2154,38.3575,38.2154,38.3042,8900.0
2013-11-19 10:00:00,43.14,43.16,43.07,43.13,4500.0,38.3042,38.3219,38.242,38.2953,4500.0
2013-11-19 10:10:00,43.14,43.16,43.09,43.13,7800.0,38.3042,38.3219,38.2598,38.2953,7800.0
2013-11-19 10:20:00,43.12,43.15,43.09,43.09,4100.0,38.2864,38.3131,38.2598,38.2598,4100.0
2013-11-19 10:30:00,43.09,43.15,43.06,43.14,6700.0,38.2598,38.3131,38.2332,38.3042,6700.0
2013-11-19 10:40:00,43.12,43.13,43.1,43.1,3600.0,38.2864,38.2953,38.2687,38.2687,3600.0
2013-11-19 10:50:00,43.06,43.15,43.06,43.15,3800.0,38.2332,38.3131,38.2332,38.3131,3800.0
2013-11-19 11:00:00,43.15,43.16,43.05,43.1,10000.0,38.3131,38.3219,38.2243,38.2687,10000.0
2013-11-19 11:10:00,43.08,43.15,43.04,43.13,2400.0,38.2509,38.3131,38.2154,38.2953,2400.0
2013-11-19 11:20:00,43.15,43.15,43.09,43.09,2900.0,38.3131,38.3131,38.2598,38.2598,2900.0
2013-11-19 11:30:00,43.07,43.15,43.07,43.14,2200.0,38.242,38.3131,38.242,38.3042,2200.0
2013-11-19 11:40:00,43.12,43.12,43.06,43.12,1000.0,38.2864,38.2864,38.2332,38.2864,1000.0
2013-11-19 11:50:00,43.15,43.18,43.06,43.06,4700.0,38.3131,38.3397,38.2332,38.2332,4700.0
2013-11-19 12:00:00,43.1,43.15,43.1,43.14,3000.0,38.2687,38.3131,38.2687,38.3042,3000.0
2013-11-19 12:10:00,43.14,43.14,43.08,43.1,4600.0,38.3042,38.3042,38.2509,38.2687,4600.0
2013-11-19 12:20:00,43.07,43.12,43.07,43.11,2700.0,38.242,38.2864,38.242,38.2775,2700.0
2013-11-19 12:30:00,43.11,43.11,43.03,43.05,4000.0,38.2775,38.2775,38.2065,38.2243,4000.0
2013-11-19 12:40:00,43.06,43.06,43.01,43.05,3000.0,38.2332,38.2332,38.1888,38.2243,3000.0
2013-11-19 12:50:00,43.05,43.05,42.92,42.92,3100.0,38.2243,38.2243,38.1088,38.1088,3100.0
2013-11-19 13:00:00,42.94,42.94,42.89,42.89,3700.0,38.1266,38.1266,38.0822,38.0822,3700.0
2013-11-19 13:10:00,42.9,43.12,42.73,42.85,69300.0,38.0911,38.2864,37.9401,38.0467,69300.0
2013-11-19 13:20:00,42.85,42.97,42.7,42.75,31800.0,38.0467,38.1532,37.9135,37.9579,31800.0
2013-11-19 13:30:00,42.74,42.82,42.68,42.79,6900.0,37.949,38.0201,37.8957,37.9934,6900.0
2013-11-19 13:40:00,42.78,42.83,42.71,42.72,7200.0,37.9845,38.0289,37.9224,37.9313,7200.0
2013-11-19 13:50:00,42.72,42.84,42.72,42.77,10500.0,37.9313,38.0378,37.9313,37.9757,10500.0
2013-11-19 14:00:00,42.8,42.87,42.78,42.79,9000.0,38.0023,38.0645,37.9845,37.9934,9000.0
2013-11-19 14:10:00,42.78,42.89,42.75,42.89,8500.0,37.9845,38.0822,37.9579,38.0822,8500.0
2013-11-19 14:20:00,42.89,42.9,42.83,42.83,7100.0,38.0822,38.0911,38.0289,38.0289,7100.0
2013-11-19 14:30:00,42.84,42.99,42.84,42.99,4600.0,38.0378,38.171,38.0378,38.171,4600.0
2013-11-19 14:40:00,43.0,43.02,42.97,42.98,7400.0,38.1799,38.1976,38.1532,38.1621,7400.0
2013-11-19 14:50:00,42.97,42.99,42.97,42.98,3800.0,38.1532,38.171,38.1532,38.1621,3800.0
2013-11-19 15:00:00,42.98,43.06,42.98,43.04,12600.0,38.1621,38.2332,38.1621,38.2154,12600.0
2013-11-19 15:10:00,43.04,43.1,43.04,43.05,14300.0,38.2154,38.2687,38.2154,38.2243,14300.0
2013-11-19 15:20:00,43.04,43.04,42.99,43.03,17000.0,38.2154,38.2154,38.171,38.2065,17000.0
2013-11-19 15:30:00,43.03,43.03,42.97,42.99,17200.0,38.2065,38.2065,38.1532,38.171,17200.0
2013-11-19 15:40:00,42.99,42.99,42.87,42.99,36000.0,38.171,38.171,38.0645,38.171,36000.0
2013-11-19 15:50:00,42.98,43.06,42.96,43.03,67500.0,38.1621,38.2332,38.1444,38.2065,67500.0
2013-11-20 09:30:00,43.13,43.25,43.06,43.06,7700.0,38.2953,38.4019,38.2332,38.2332,7700.0
2013-11-20 09:40:00,43.03,43.08,42.97,43.08,5400.0,38.2065,38.2509,38.1532,38.2509,5400.0
2013-11-20 09:50:00,43.1,43.11,42.93,43.1,5100.0,38.2687,38.2775,38.1177,38.2687,5100.0
2013-11-20 10:00:00,43.07,43.11,43.02,43.07,5000.0,38.242,38.2775,38.1976,38.242,5000.0
2013-11-20 10:10:00,43.06,43.09,42.97,42.99,39300.0,38.2332,38.2598,38.1532,38.171,39300.0
2013-11-20 10:20:00,42.99,43.15,42.99,43.06,6600.0,38.171,38.3131,38.171,38.2332,6600.0
2013-11-20 10:30:00,43.08,43.13,42.93,43.12,13400.0,38.2509,38.2953,38.1177,38.2864,13400.0
2013-11-20 10:40:00,43.11,43.19,43.11,43.18,4300.0,38.2775,38.3486,38.2775,38.3397,4300.0
2013-11-20 10:50:00,43.16,43.2,43.06,43.16,9700.0,38.3219,38.3575,38.2332,38.3219,9700.0
2013-11-20 11:00:00,43.16,43.16,43.08,43.14,12800.0,38.3219,38.3219,38.2509,38.3042,12800.0
2013-11-20 11:10:00,43.16,43.16,43.1,43.11,8600.0,38.3219,38.3219,38.2687,38.2775,8600.0
2013-11-20 11:20:00,43.09,43.13,43.09,43.12,7400.0,38.2598,38.2953,38.2598,38.2864,7400.0
2013-11-20 11:30:00,43.12,43.18,43.11,43.14,3800.0,38.2864,38.3397,38.2775,38.3042,3800.0
2013-11-20 11:40:00,43.13,43.17,43.05,43.06,23100.0,38.2953,38.3308,38.2243,38.2332,23100.0
2013-11-20 11:50:00,43.04,43.06,42.97,42.97,6900.0,38.2154,38.2332,38.1532,38.1532,6900.0
2013-11-20 12:00:00,42.96,43.09,42.96,43.02,58300.0,38.1444,38.2598,38.1444,38.1976,58300.0
2013-11-20 12:10:00,43.0,43.05,43.0,43.05,7600.0,38.1799,38.2243,38.1799,38.2243,7600.0
2013-11-20 12:20:00,43.04,43.06,43.01,43.06,41800.0,38.2154,38.2332,38.1888,38.2332,41800.0
2013-11-20 12:30:00,43.07,43.07,43.04,43.05,5700.0,38.242,38.242,38.2154,38.2243,5700.0
2013-11-20 12:40:00,43.03,43.11,43.03,43.11,8300.0,38.2065,38.2775,38.2065,38.2775,8300.0
2013-11-20 12:50:00,43.13,43.29,43.13,43.26,8300.0,38.2953,38.4374,38.2953,38.4107,8300.0
2013-11-20 13:00:00,43.26,43.42,43.22,43.33,11000.0,38.4107,38.5528,38.3752,38.4729,11000.0
2013-11-20 13:10:00,43.36,43.37,43.25,43.28,5500.0,38.4995,38.5084,38.4019,38.4285,5500.0
2013-11-20 13:20:00,43.27,43.31,43.26,43.31,1900.0,38.4196,38.4551,38.4107,38.4551,1900.0
2013-11-20 13:30:00,43.31,43.32,43.28,43.31,2900.0,38.4551,38.464,38.4285,38.4551,2900.0
2013-11-20 13:40:00,43.29,43.36,43.29,43.32,7300.0,38.4374,38.4995,38.4374,38.464,7300.0
2013-11-20 13:50:00,43.35,43.37,43.25,43.3,4900.0,38.4906,38.5084,38.4019,38.4462,4900.0
2013-11-20 14:00:00,43.29,43.29,43.1,43.16,10800.0,38.4374,38.4374,38.2687,38.3219,10800.0
2013-11-20 14:10:00,43.15,43.2,43.09,43.18,2600.0,38.3131,38.3575,38.2598,38.3397,2600.0
2013-11-20 14:20:00,43.18,43.2,43.1,43.18,5800.0,38.3397,38.3575,38.2687,38.3397,5800.0
2013-11-20 14:30:00,43.18,43.22,43.1,43.1,5800.0,38.3397,38.3752,38.2687,38.2687,5800.0
2013-11-20 14:40:00,43.12,43.15,43.09,43.1,4800.0,38.2864,38.3131,38.2598,38.2687,4800.0
2013-11-20 14:50:00,43.13,43.13,43.03,43.1,3900.0,38.2953,38.2953,38.2065,38.2687,3900.0
2013-11-20 15:00:00,43.07,43.11,42.95,42.95,6200.0,38.242,38.2775,38.1355,38.1355,6200.0
2013-11-20 15:10:00,42.95,43.03,42.94,42.98,8600.0,38.1355,38.2065,38.1266,38.1621,8600.0
2013-11-20 15:20:00,43.0,43.01,42.92,42.95,11600.0,38.1799,38.1888,38.1088,38.1355,11600.0
2013-11-20 15:30:00,42.96,42.98,42.9,42.98,13400.0,38.1444,38.1621,38.0911,38.1621,13400.0
2013-11-20 15:40:00,42.97,43.06,42.97,43.04,18000.0,38.1532,38.2332,38.1532,38.2154,18000.0
2013-11-20 15:50:00,43.04,43.12,43.01,43.1,45300.0,38.2154,38.2864,38.1888,38.2687,45300.0
2013-11-21 09:30:00,43.27,43.36,43.06,43.36,5900.0,38.4196,38.4995,38.2332,38.4995,5900.0
2013-11-21 09:40:00,43.36,43.48,43.34,43.34,5100.0,38.4995,38.6061,38.4818,38.4818,5100.0
2013-11-21 09:50:00,43.38,43.45,43.32,43.41,6300.0,38.5173,38.5794,38.464,38.5439,6300.0
2013-11-21 10:00:00,43.41,43.47,43.37,43.4,5300.0,38.5439,38.5972,38.5084,38.535,5300.0
2013-11-21 10:10:00,43.4,43.46,43.39,43.4,5200.0,38.535,38.5883,38.5262,38.535,5200.0
2013-11-21 10:20:00,43.43,43.45,43.4,43.4,2800.0,38.5617,38.5794,38.535,38.535,2800.0
2013-11-21 10:30:00,43.46,43.52,43.43,43.47,4700.0,38.5883,38.6416,38.5617,38.5972,4700.0
2013-11-21 10:40:00,43.49,43.57,43.47,43.56,2500.0,38.615,38.686,38.5972,38.6771,2500.0
2013-11-21 10:50:00,43.59,43.61,43.55,43.56,7400.0,38.7037,38.7215,38.6682,38.6771,7400.0
2013-11-21 11:00:00,43.55,43.56,43.46,43.47,3800.0,38.6682,38.6771,38.5883,38.5972,3800.0
2013-11-21 11:10:00,43.48,43.49,43.47,43.47,2200.0,38.6061,38.615,38.5972,38.5972,2200.0
2013-11-21 11:20:00,43.47,43.48,43.45,43.48,2700.0,38.5972,38.6061,38.5794,38.6061,2700.0
2013-11-21 11:30:00,43.5,43.51,43.46,43.48,3700.0,38.6238,38.6327,38.5883,38.6061,3700.0
2013-11-21 11:40:00,43.47,43.49,43.46,43.49,2700.0,38.5972,38.615,38.5883,38.615,2700.0
2013-11-21 11:50:00,43.49,43.52,43.48,43.52,4700.0,38.615,38.6416,38.6061,38.6416,4700.0
2013-11-21 12:00:00,43.53,43.58,43.53,43.58,3700.0,38.6505,38.6949,38.6505,38.6949,3700.0
2013-11-21 12:10:00,43.58,43.6,43.58,43.59,2300.0,38.6949,38.7126,38.6949,38.7037,2300.0
2013-11-21 12:20:00,43.59,43.63,43.59,43.61,2200.0,38.7037,38.7393,38.7037,38.7215,2200.0
2013-11-21 12:30:00,43.63,43.67,43.63,43.67,4000.0,38.7393,38.7748,38.7393,38.7748,4000.0
2013-11-21 12:40:00,43.67,43.71,43.65,43.65,4700.0,38.7748,38.8103,38.757,38.757,4700.0
2013-11-21 12:50:00,43.67,43.69,43.64,43.67,3000.0,38.7748,38.7925,38.7481,38.7748,3000.0
2013-11-21 13:00:00,43.66,43.67,43.63,43.64,4600.0,38.7659,38.7748,38.7393,38.7481,4600.0
2013-11-21 13:10:00,43.65,43.66,43.63,43.66,2000.0,38.757,38.7659,38.7393,38.7659,2000.0
2013-11-21 13:20:00,43.66,43.66,43.6,43.6,1600.0,38.7659,38.7659,38.7126,38.7126,1600.0
2013-11-21 13:30:00,43.59,43.63,43.59,43.62,2200.0,38.7037,38.7393,38.7037,38.7304,2200.0
2013-11-21 13:40:00,43.59,43.65,43.57,43.65,3300.0,38.7037,38.757,38.686,38.757,3300.0
2013-11-21 13:50:00,43.65,43.67,43.65,43.67,800.0,38.757,38.7748,38.757,38.7748,800.0
2013-11-21 14:00:00,43.68,43.68,43.63,43.65,2100.0,38.7837,38.7837,38.7393,38.757,2100.0
2013-11-21 14:10:00,43.65,43.65,43.62,43.63,2700.0,38.757,38.757,38.7304,38.7393,2700.0
2013-11-21 14:20:00,43.64,43.64,43.6,43.62,2200.0,38.7481,38.7481,38.7126,38.7304,2200.0
2013-11-21 14:30:00,43.61,43.65,43.61,43.64,7100.0,38.7215,38.757,38.7215,38.7481,7100.0
2013-11-21 14:40:00,43.65,43.72,43.65,43.71,3500.0,38.757,38.8192,38.757,38.8103,3500.0
2013-11-21 14:50:00,43.71,43.72,43.71,43.72,4000.0,38.8103,38.8192,38.8103,38.8192,4000.0
2013-11-21 15:00:00,43.72,43.73,43.72,43.72,3000.0,38.8192,38.828,38.8192,38.8192,3000.0
2013-11-21 15:10:00,43.73,43.78,43.72,43.77,10100.0,38.828,38.8724,38.8192,38.8636,10100.0
2013-11-21 15:20:00,43.76,43.79,43.75,43.79,8100.0,38.8547,38.8813,38.8458,38.8813,8100.0
2013-11-21 15:30:00,43.8,43.82,43.78,43.8,14200.0,38.8902,38.908,38.8724,38.8902,14200.0
2013-11-21 15:40:00,43.8,43.82,43.74,43.79,18300.0,38.8902,38.908,38.8369,38.8813,18300.0
2013-11-21 15:50:00,43.78,43.87,43.74,43.85,63700.0,38.8724,38.9524,38.8369,38.9346,63700.0
2013-11-22 09:30:00,43.96,44.02,43.9,43.96,7700.0,39.0323,39.0855,38.979,39.0323,7700.0
2013-11-22 09:40:00,43.94,44.06,43.9,44.01,16800.0,39.0145,39.1211,38.979,39.0767,16800.0
2013-11-22 09:50:00,44.0,44.05,44.0,44.02,4600.0,39.0678,39.1122,39.0678,39.0855,4600.0
2013-11-22 10:00:00,43.98,44.03,43.92,43.97,6800.0,39.05,39.0944,38.9967,39.0411,6800.0
2013-11-22 10:10:00,43.97,44.08,43.96,44.03,6600.0,39.0411,39.1388,39.0323,39.0944,6600.0
2013-11-22 10:20:00,44.04,44.13,44.04,44.1,6000.0,39.1033,39.1832,39.1033,39.1566,6000.0
2013-11-22 10:30:00,44.06,44.16,44.06,44.13,7300.0,39.1211,39.2098,39.1211,39.1832,7300.0
2013-11-22 10:40:00,44.13,44.13,44.03,44.08,10700.0,39.1832,39.1832,39.0944,39.1388,10700.0
2013-11-22 10:50:00,44.06,44.09,43.99,44.03,3900.0,39.1211,39.1477,39.0589,39.0944,3900.0
2013-11-22 11:00:00,44.02,44.02,43.98,44.01,6200.0,39.0855,39.0855,39.05,39.0767,6200.0
2013-11-22 11:10:00,44.01,44.01,43.95,43.99,6800.0,39.0767,39.0767,39.0234,39.0589,6800.0
2013-11-22 11:20:00,43.98,43.99,43.97,43.97,4100.0,39.05,39.0589,39.0411,39.0411,4100.0
2013-11-22 11:30:00,43.98,44.02,43.94,43.94,4900.0,39.05,39.0855,39.0145,39.0145,4900.0
2013-11-22 11:40:00,43.94,43.97,43.92,43.97,11300.0,39.0145,39.0411,38.9967,39.0411,11300.0
2013-11-22 11:50:00,43.97,44.07,43.95,44.07,5200.0,39.0411,39.1299,39.0234,39.1299,5200.0
2013-11-22 12:00:00,44.08,44.08,44.02,44.05,5400.0,39.1388,39.1388,39.0855,39.1122,5400.0
2013-11-22 12:10:00,44.05,44.1,44.05,44.1,4400.0,39.1122,39.1566,39.1122,39.1566,4400.0
2013-11-22 12:20:00,44.09,44.16,44.09,44.14,5500.0,39.1477,39.2098,39.1477,39.1921,5500.0
2013-11-22 12:30:00,44.14,44.16,44.11,44.13,2900.0,39.1921,39.2098,39.1655,39.1832,2900.0
2013-11-22 12:40:00,44.12,44.18,44.11,44.16,6900.0,39.1743,39.2276,39.1655,39.2098,6900.0
2013-11-22 12:50:00,44.14,44.16,44.14,44.14,1700.0,39.1921,39.2098,39.1921,39.1921,1700.0
2013-11-22 13:00:00,44.16,44.19,44.16,44.18,4500.0,39.2098,39.2365,39.2098,39.2276,4500.0
2013-11-22 13:10:00,44.16,44.21,44.16,44.19,2500.0,39.2098,39.2542,39.2098,39.2365,2500.0
2013-11-22 13:20:00,44.2,44.21,44.16,44.17,3200.0,39.2454,39.2542,39.2098,39.2187,3200.0
2013-11-22 13:30:00,44.19,44.2,44.15,44.15,2400.0,39.2365,39.2454,39.201,39.201,2400.0
2013-11-22 13:40:00,44.15,44.16,44.09,44.09,6100.0,39.201,39.2098,39.1477,39.1477,6100.0
2013-11-22 13:50:00,44.08,44.08,44.05,44.05,3400.0,39.1388,39.1388,39.1122,39.1122,3400.0
2013-11-22 14:00:00,44.06,44.08,44.03,44.05,3800.0,39.1211,39.1388,39.0944,39.1122,3800.0
2013-11-22 14:10:00,44.05,44.05,44.02,44.05,1900.0,39.1122,39.1122,39.0855,39.1122,1900.0
2013-11-22 14:20:00,44.05,44.06,44.01,44.05,2400.0,39.1122,39.1211,39.0767,39.1122,2400.0
2013-11-22 14:30:00,44.06,44.07,44.05,44.06,2300.0,39.1211,39.1299,39.1122,39.1211,2300.0
2013-11-22 14:40:00,44.05,44.1,44.05,44.09,4000.0,39.1122,39.1566,39.1122,39.1477,4000.0
2013-11-22 14:50:00,44.08,44.08,44.06,44.08,2300.0,39.1388,39.1388,39.1211,39.1388,2300.0
2013-11-22 15:00:00,44.07,44.09,44.06,44.09,2700.0,39.1299,39.1477,39.1211,39.1477,2700.0
2013-11-22 15:10:00,44.08,44.11,44.04,44.07,6100.0,39.1388,39.1655,39.1033,39.1299,6100.0
2013-11-22 15:20:00,44.07,44.07,44.03,44.03,3700.0,39.1299,39.1299,39.0944,39.0944,3700.0
2013-11-22 15:30:00,44.03,44.09,44.03,44.08,5900.0,39.0944,39.1477,39.0944,39.1388,5900.0
2013-11-22 15:40:00,44.07,44.09,44.04,44.07,14700.0,39.1299,39.1477,39.1033,39.1299,14700.0
2013-11-22 15:50:00,44.08,44.11,44.05,44.07,28800.0,39.1388,39.1655,39.1122,39.1299,28800.0
2013-11-25 09:30:00,44.22,44.26,44.0,44.14,7700.0,39.2631,39.2986,39.0678,39.1921,7700.0
2013-11-25 09:40:00,44.11,44.23,44.06,44.23,9100.0,39.1655,39.272,39.1211,39.272,9100.0
2013-11-25 09:50:00,44.23,44.27,44.18,44.19,6000.0,39.272,39.3075,39.2276,39.2365,6000.0
2013-11-25 10:00:00,44.15,44.15,44.06,44.1,5200.0,39.201,39.201,39.1211,39.1566,5200.0
2013-11-25 10:10:00,44.09,44.13,44.05,44.11,10400.0,39.1477,39.1832,39.1122,39.1655,10400.0
2013-11-25 10:20:00,44.09,44.12,44.09,44.12,7700.0,39.1477,39.1743,39.1477,39.1743,7700.0
2013-11-25 10:30:00,44.11,44.14,44.07,44.13,14700.0,39.1655,39.1921,39.1299,39.1832,14700.0
2013-11-25 10:40:00,44.13,44.22,44.12,44.14,9000.0,39.1832,39.2631,39.1743,39.1921,9000.0
2013-11-25 10:50:00,44.18,44.22,44.18,44.22,5000.0,39.2276,39.2631,39.2276,39.2631,5000.0
2013-11-25 11:00:00,44.24,44.25,44.19,44.24,7500.0,39.2809,39.2898,39.2365,39.2809,7500.0
2013-11-25 11:10:00,44.23,44.27,44.21,44.26,4000.0,39.272,39.3075,39.2542,39.2986,4000.0
2013-11-25 11:20:00,44.27,44.32,44.27,44.28,5100.0,39.3075,39.3519,39.3075,39.3164,5100.0
2013-11-25 11:30:00,44.28,44.28,44.26,44.26,3500.0,39.3164,39.3164,39.2986,39.2986,3500.0
2013-11-25 11:40:00,44.27,44.28,44.25,44.27,7500.0,39.3075,39.3164,39.2898,39.3075,7500.0
2013-11-25 11:50:00,44.28,44.31,44.28,44.31,3700.0,39.3164,39.343,39.3164,39.343,3700.0
2013-11-25 12:00:00,44.31,44.33,44.29,44.29,3300.0,39.343,39.3608,39.3253,39.3253,3300.0
2013-11-25 12:10:00,44.27,44.31,44.27,44.31,7100.0,39.3075,39.343,39.3075,39.343,7100.0
2013-11-25 12:20:00,44.3,44.33,44.3,44.32,3900.0,39.3342,39.3608,39.3342,39.3519,3900.0
2013-11-25 12:30:00,44.32,44.34,44.32,44.34,4500.0,39.3519,39.3697,39.3519,39.3697,4500.0
2013-11-25 12:40:00,44.34,44.34,44.31,44.31,3100.0,39.3697,39.3697,39.343,39.343,3100.0
2013-11-25 12:50:00,44.33,44.4,44.32,44.38,25800.0,39.3608,39.4229,39.3519,39.4052,25800.0
2013-11-25 13:00:00,44.39,44.42,44.39,44.42,5200.0,39.4141,39.4407,39.4141,39.4407,5200.0
2013-11-25 13:10:00,44.41,44.43,44.4,44.42,4800.0,39.4318,39.4496,39.4229,39.4407,4800.0
2013-11-25 13:20:00,44.42,44.42,44.41,44.42,3000.0,39.4407,39.4407,39.4318,39.4407,3000.0
2013-11-25 13:30:00,44.41,44.41,44.38,44.41,2700.0,39.4318,39.4318,39.4052,39.4318,2700.0
2013-11-25 13:40:00,44.42,44.48,44.42,44.48,6900.0,39.4407,39.494,39.4407,39.494,6900.0
2013-11-25 13:50:00,44.46,44.46,44.45,44.46,3300.0,39.4762,39.4762,39.4673,39.4762,3300.0
2013-11-25 14:00:00,44.47,44.48,44.46,44.47,4300.0,39.4851,39.494,39.4762,39.4851,4300.0
2013-11-25 14:10:00,44.47,44.5,44.46,44.46,5400.0,39.4851,39.5117,39.4762,39.4762,5400.0
2013-11-25 14:20:00,44.45,44.45,44.39,44.4,3300.0,39.4673,39.4673,39.4141,39.4229,3300.0
2013-11-25 14:30:00,44.4,44.44,44.4,44.42,3500.0,39.4229,39.4585,39.4229,39.4407,3500.0
2013-11-25 14:40:00,44.41,44.41,44.34,44.34,3700.0,39.4318,39.4318,39.3697,39.3697,3700.0
2013-11-25 14:50:00,44.34,44.41,44.34,44.4,6300.0,39.3697,39.4318,39.3697,39.4229,6300.0
2013-11-25 15:00:00,44.4,44.41,44.38,44.4,8100.0,39.4229,39.4318,39.4052,39.4229,8100.0
2013-11-25 15:10:00,44.4,44.41,44.3,44.3,14600.0,39.4229,39.4318,39.3342,39.3342,14600.0
2013-11-25 15:20:00,44.3,44.32,44.27,44.28,8300.0,39.3342,39.3519,39.3075,39.3164,8300.0
2013-11-25 15:30:00,44.27,44.3,44.26,44.3,16900.0,39.3075,39.3342,39.2986,39.3342,16900.0
2013-11-25 15:40:00,44.31,44.36,44.31,44.36,11900.0,39.343,39.3874,39.343,39.3874,11900.0
2013-11-25 15:50:00,44.35,44.46,44.33,44.46,46500.0,39.3785,39.4762,39.3608,39.4762,46500.0
2013-11-26 09:30:00,44.5,44.5,44.36,44.42,5900.0,39.5117,39.5117,39.3874,39.4407,5900.0
2013-11-26 09:40:00,44.38,44.48,44.35,44.35,6500.0,39.4052,39.494,39.3785,39.3785,6500.0
2013-11-26 09:50:00,44.31,44.4,44.29,44.4,9300.0,39.343,39.4229,39.3253,39.4229,9300.0
2013-11-26 10:00:00,44.38,44.47,44.27,44.27,4900.0,39.4052,39.4851,39.3075,39.3075,4900.0
2013-11-26 10:10:00,44.31,44.41,44.29,44.41,1800.0,39.343,39.4318,39.3253,39.4318,1800.0
2013-11-26 10:20:00,44.42,44.52,44.42,44.49,8800.0,39.4407,39.5295,39.4407,39.5029,8800.0
2013-11-26 10:30:00,44.47,44.51,44.45,44.5,3500.0,39.4851,39.5206,39.4673,39.5117,3500.0
2013-11-26 10:40:00,44.48,44.54,44.47,44.53,8100.0,39.494,39.5473,39.4851,39.5384,8100.0
2013-11-26 10:50:00,44.54,44.57,44.49,44.57,8500.0,39.5473,39.5739,39.5029,39.5739,8500.0
2013-11-26 11:00:00,44.56,44.6,44.5,44.5,4000.0,39.565,39.6005,39.5117,39.5117,4000.0
2013-11-26 11:10:00,44.5,44.55,44.5,44.53,5700.0,39.5117,39.5561,39.5117,39.5384,5700.0
2013-11-26 11:20:00,44.54,44.56,44.48,44.48,10800.0,39.5473,39.565,39.494,39.494,10800.0
2013-11-26 11:30:00,44.47,44.47,44.43,44.45,7300.0,39.4851,39.4851,39.4496,39.4673,7300.0
2013-11-26 11:40:00,44.44,44.46,44.4,44.46,9800.0,39.4585,39.4762,39.4229,39.4762,9800.0
2013-11-26 11:50:00,44.46,44.49,44.41,44.47,5600.0,39.4762,39.5029,39.4318,39.4851,5600.0
2013-11-26 12:00:00,44.46,44.51,44.46,44.49,6700.0,39.4762,39.5206,39.4762,39.5029,6700.0
2013-11-26 12:10:00,44.49,44.51,44.46,44.51,3100.0,39.5029,39.5206,39.4762,39.5206,3100.0
2013-11-26 12:20:00,44.51,44.52,44.44,44.44,4300.0,39.5206,39.5295,39.4585,39.4585,4300.0
2013-11-26 12:30:00,44.44,44.52,44.39,44.5,20800.0,39.4585,39.5295,39.4141,39.5117,20800.0
2013-11-26 12:40:00,44.49,44.53,44.46,44.48,13300.0,39.5029,39.5384,39.4762,39.494,13300.0
2013-11-26 12:50:00,44.48,44.51,44.48,44.48,4400.0,39.494,39.5206,39.494,39.494,4400.0
2013-11-26 13:00:00,44.48,44.48,44.46,44.47,4700.0,39.494,39.494,39.4762,39.4851,4700.0
2013-11-26 13:10:00,44.47,44.51,44.47,44.49,6200.0,39.4851,39.5206,39.4851,39.5029,6200.0
2013-11-26 13:20:00,44.49,44.52,44.46,44.52,5400.0,39.5029,39.5295,39.4762,39.5295,5400.0
2013-11-26 13:30:00,44.52,44.64,44.52,44.61,7100.0,39.5295,39.636,39.5295,39.6094,7100.0
2013-11-26 13:40:00,44.59,44.63,44.59,44.59,3000.0,39.5916,39.6272,39.5916,39.5916,3000.0
2013-11-26 13:50:00,44.58,44.58,44.48,44.48,3400.0,39.5828,39.5828,39.494,39.494,3400.0
2013-11-26 14:00:00,44.49,44.54,44.49,44.54,6400.0,39.5029,39.5473,39.5029,39.5473,6400.0
2013-11-26 14:10:00,44.55,44.6,44.55,44.55,5500.0,39.5561,39.6005,39.5561,39.5561,5500.0
2013-11-26 14:20:00,44.56,44.64,44.56,44.64,6800.0,39.565,39.636,39.565,39.636,6800.0
2013-11-26 14:30:00,44.64,44.66,44.63,44.65,4200.0,39.636,39.6538,39.6272,39.6449,4200.0
2013-11-26 14:40:00,44.63,44.65,44.61,44.61,3400.0,39.6272,39.6449,39.6094,39.6094,3400.0
2013-11-26 14:50:00,44.61,44.66,44.61,44.66,3900.0,39.6094,39.6538,39.6094,39.6538,3900.0
2013-11-26 15:00:00,44.66,44.66,44.61,44.64,9700.0,39.6538,39.6538,39.6094,39.636,9700.0
2013-11-26 15:10:00,44.65,44.66,44.61,44.63,5400.0,39.6449,39.6538,39.6094,39.6272,5400.0
2013-11-26 15:20:00,44.62,44.66,44.59,44.64,60400.0,39.6183,39.6538,39.5916,39.636,60400.0
2013-11-26 15:30:00,44.62,44.65,44.61,44.62,8800.0,39.6183,39.6449,39.6094,39.6183,8800.0
2013-11-26 15:40:00,44.61,44.64,44.56,44.6,57400.0,39.6094,39.636,39.565,39.6005,57400.0
2013-11-26 15:50:00,44.6,44.61,44.53,44.6,49600.0,39.6005,39.6094,39.5384,39.6005,49600.0
2013-11-27 09:30:00,44.67,44.78,44.62,44.72,6700.0,39.6627,39.7603,39.6183,39.7071,6700.0
2013-11-27 09:40:00,44.72,44.88,44.7,44.88,6600.0,39.7071,39.8491,39.6893,39.8491,6600.0
2013-11-27 09:50:00,44.88,44.89,44.71,44.76,6600.0,39.8491,39.858,39.6982,39.7426,6600.0
2013-11-27 10:00:00,44.74,44.74,44.61,44.68,4500.0,39.7248,39.7248,39.6094,39.6716,4500.0
2013-11-27 10:10:00,44.68,44.75,44.67,44.73,6500.0,39.6716,39.7337,39.6627,39.716,6500.0
2013-11-27 10:20:00,44.75,44.75,44.7,44.72,3500.0,39.7337,39.7337,39.6893,39.7071,3500.0
2013-11-27 10:30:00,44.72,44.79,44.71,44.75,2600.0,39.7071,39.7692,39.6982,39.7337,2600.0
2013-11-27 10:40:00,44.74,44.76,44.72,44.72,5900.0,39.7248,39.7426,39.7071,39.7071,5900.0
2013-11-27 10:50:00,44.72,44.72,44.65,44.69,7900.0,39.7071,39.7071,39.6449,39.6804,7900.0
2013-11-27 11:00:00,44.7,44.7,44.67,44.67,2600.0,39.6893,39.6893,39.6627,39.6627,2600.0
2013-11-27 11:10:00,44.66,44.66,44.57,44.57,2700.0,39.6538,39.6538,39.5739,39.5739,2700.0
2013-11-27 11:20:00,44.55,44.57,44.51,44.56,3000.0,39.5561,39.5739,39.5206,39.565,3000.0
2013-11-27 11:30:00,44.53,44.57,44.53,44.57,1300.0,39.5384,39.5739,39.5384,39.5739,1300.0
2013-11-27 11:40:00,44.57,44.57,44.5,44.53,4500.0,39.5739,39.5739,39.5117,39.5384,4500.0
2013-11-27 11:50:00,44.54,44.57,44.52,44.56,7000.0,39.5473,39.5739,39.5295,39.565,7000.0
2013-11-27 12:00:00,44.54,44.59,44.51,44.59,3700.0,39.5473,39.5916,39.5206,39.5916,3700.0
2013-11-27 12:10:00,44.57,44.57,44.5,44.53,1800.0,39.5739,39.5739,39.5117,39.5384,1800.0
2013-11-27 12:20:00,44.54,44.57,44.5,44.52,3900.0,39.5473,39.5739,39.5117,39.5295,3900.0
2013-11-27 12:30:00,44.54,44.57,44.54,44.56,2500.0,39.5473,39.5739,39.5473,39.565,2500.0
2013-11-27 12:40:00,44.56,44.58,44.53,44.58,2400.0,39.565,39.5828,39.5384,39.5828,2400.0
2013-11-27 12:50:00,44.58,44.58,44.42,44.42,2900.0,39.5828,39.5828,39.4407,39.4407,2900.0
2013-11-27 13:00:00,44.41,44.47,44.41,44.45,2800.0,39.4318,39.4851,39.4318,39.4673,2800.0
2013-11-27 13:10:00,44.45,44.45,44.41,44.44,2900.0,39.4673,39.4673,39.4318,39.4585,2900.0
2013-11-27 13:20:00,44.42,44.45,44.39,44.45,1500.0,39.4407,39.4673,39.4141,39.4673,1500.0
2013-11-27 13:30:00,44.45,44.45,44.41,44.44,2300.0,39.4673,39.4673,39.4318,39.4585,2300.0
2013-11-27 13:40:00,44.44,44.45,44.44,44.44,2300.0,39.4585,39.4673,39.4585,39.4585,2300.0
2013-11-27 13:50:00,44.43,44.49,44.43,44.49,3400.0,39.4496,39.5029,39.4496,39.5029,3400.0
2013-11-27 14:00:00,44.45,44.47,44.45,44.46,1200.0,39.4673,39.4851,39.4673,39.4762,1200.0
2013-11-27 14:10:00,44.45,44.46,44.42,44.44,4700.0,39.4673,39.4762,39.4407,39.4585,4700.0
2013-11-27 14:20:00,44.45,44.47,44.44,44.47,2200.0,39.4673,39.4851,39.4585,39.4851,2200.0
2013-11-27 14:30:00,44.47,44.53,44.47,44.51,5500.0,39.4851,39.5384,39.4851,39.5206,5500.0
2013-11-27 14:40:00,44.49,44.55,44.42,44.55,9200.0,39.5029,39.5561,39.4407,39.5561,9200.0
2013-11-27 14:50:00,44.56,44.58,44.52,44.54,3200.0,39.565,39.5828,39.5295,39.5473,3200.0
2013-11-27 15:00:00,44.54,44.55,44.49,44.54,4300.0,39.5473,39.5561,39.5029,39.5473,4300.0
2013-11-27 15:10:00,44.55,44.55,44.49,44.5,7500.0,39.5561,39.5561,39.5029,39.5117,7500.0
2013-11-27 15:20:00,44.49,44.53,44.48,44.53,7000.0,39.5029,39.5384,39.494,39.5384,7000.0
2013-11-27 15:30:00,44.53,44.55,44.53,44.54,7400.0,39.5384,39.5561,39.5384,39.5473,7400.0
2013-11-27 15:40:00,44.55,44.59,44.51,44.52,23100.0,39.5561,39.5916,39.5206,39.5295,23100.0
2013-11-27 15:50:00,44.51,44.52,44.48,44.48,41400.0,39.5206,39.5295,39.494,39.494,41400.0
2013-11-29 09:30:00,44.42,44.6,43.99,44.6,11200.0,39.4407,39.6005,39.0589,39.6005,11200.0
2013-11-29 09:40:00,44.6,44.61,44.49,44.54,5600.0,39.6005,39.6094,39.5029,39.5473,5600.0
2013-11-29 09:50:00,44.58,44.68,44.56,44.66,6400.0,39.5828,39.6716,39.565,39.6538,6400.0
2013-11-29 10:00:00,44.65,44.74,44.65,44.72,8400.0,39.6449,39.7248,39.6449,39.7071,8400.0
2013-11-29 10:10:00,44.66,44.76,44.66,44.76,4900.0,39.6538,39.7426,39.6538,39.7426,4900.0
2013-11-29 10:20:00,44.74,44.76,44.71,44.74,4800.0,39.7248,39.7426,39.6982,39.7248,4800.0
2013-11-29 10:30:00,44.74,44.81,44.74,44.76,4700.0,39.7248,39.787,39.7248,39.7426,4700.0
2013-11-29 10:40:00,44.79,44.81,44.78,44.8,6100.0,39.7692,39.787,39.7603,39.7781,6100.0
2013-11-29 10:50:00,44.8,44.81,44.79,44.79,3900.0,39.7781,39.787,39.7692,39.7692,3900.0
2013-11-29 11:00:00,44.79,44.85,44.68,44.7,8400.0,39.7692,39.8225,39.6716,39.6893,8400.0
2013-11-29 11:10:00,44.71,44.79,44.71,44.77,5100.0,39.6982,39.7692,39.6982,39.7515,5100.0
2013-11-29 11:20:00,44.73,44.73,44.61,44.61,5300.0,39.716,39.716,39.6094,39.6094,5300.0
2013-11-29 11:30:00,44.61,44.65,44.6,44.65,1400.0,39.6094,39.6449,39.6005,39.6449,1400.0
2013-11-29 11:40:00,44.66,44.66,44.6,44.62,2800.0,39.6538,39.6538,39.6005,39.6183,2800.0
2013-11-29 11:50:00,44.62,44.65,44.59,44.6,4300.0,39.6183,39.6449,39.5916,39.6005,4300.0
2013-11-29 12:00:00,44.59,44.59,44.5,44.5,8400.0,39.5916,39.5916,39.5117,39.5117,8400.0
2013-11-29 12:10:00,44.5,44.55,44.49,44.55,4600.0,39.5117,39.5561,39.5029,39.5561,4600.0
2013-11-29 12:20:00,44.54,44.61,44.54,44.61,2700.0,39.5473,39.6094,39.5473,39.6094,2700.0
2013-11-29 12:30:00,44.62,44.69,44.61,44.68,6900.0,39.6183,39.6804,39.6094,39.6716,6900.0
2013-11-29 12:40:00,44.68,44.72,44.53,44.56,11100.0,39.6716,39.7071,39.5384,39.565,11100.0
2013-11-29 12:50:00,44.56,44.61,44.39,44.39,33800.0,39.565,39.6094,39.4141,39.4141,33800.0
2013-12-02 09:30:00,44.38,44.81,44.38,44.75,9300.0,39.4052,39.787,39.4052,39.7337,9300.0
2013-12-02 09:40:00,44.55,44.63,44.3,44.45,6100.0,39.5561,39.6272,39.3342,39.4673,6100.0
2013-12-02 09:50:00,44.45,44.74,44.45,44.74,15000.0,39.4673,39.7248,39.4673,39.7248,15000.0
2013-12-02 10:00:00,44.74,45.19,44.73,45.18,12600.0,39.7248,40.1244,39.716,40.1155,12600.0
2013-12-02 10:10:00,45.19,45.26,45.03,45.08,10600.0,40.1244,40.1865,39.9823,40.0267,10600.0
2013-12-02 10:20:00,45.09,45.12,45.02,45.06,5100.0,40.0356,40.0622,39.9734,40.009,5100.0
2013-12-02 10:30:00,45.08,45.15,44.96,45.12,17100.0,40.0267,40.0889,39.9202,40.0622,17100.0
2013-12-02 10:40:00,45.13,45.3,45.12,45.29,6900.0,40.0711,40.2221,40.0622,40.2132,6900.0
2013-12-02 10:50:00,45.29,45.36,45.23,45.36,9200.0,40.2132,40.2753,40.1599,40.2753,9200.0
2013-12-02 11:00:00,45.38,45.42,45.36,45.42,6500.0,40.2931,40.3286,40.2753,40.3286,6500.0
2013-12-02 11:10:00,45.38,45.39,45.27,45.27,7400.0,40.2931,40.302,40.1954,40.1954,7400.0
2013-12-02 11:20:00,45.28,45.31,45.23,45.23,4600.0,40.2043,40.2309,40.1599,40.1599,4600.0
2013-12-02 11:30:00,45.26,45.29,45.16,45.27,12400.0,40.1865,40.2132,40.0978,40.1954,12400.0
2013-12-02 11:40:00,45.24,45.26,45.2,45.26,1500.0,40.1688,40.1865,40.1333,40.1865,1500.0
2013-12-02 11:50:00,45.26,45.36,45.23,45.35,11800.0,40.1865,40.2753,40.1599,40.2665,11800.0
2013-12-02 12:00:00,45.34,45.34,45.25,45.3,3800.0,40.2576,40.2576,40.1777,40.2221,3800.0
2013-12-02 12:10:00,45.3,45.34,45.3,45.31,4400.0,40.2221,40.2576,40.2221,40.2309,4400.0
2013-12-02 12:20:00,45.3,45.38,45.3,45.35,6300.0,40.2221,40.2931,40.2221,40.2665,6300.0
2013-12-02 12:30:00,45.35,45.35,45.21,45.23,19400.0,40.2665,40.2665,40.1421,40.1599,19400.0
2013-12-02 12:40:00,45.24,45.26,45.18,45.18,8900.0,40.1688,40.1865,40.1155,40.1155,8900.0
2013-12-02 12:50:00,45.16,45.17,45.14,45.16,5100.0,40.0978,40.1066,40.08,40.0978,5100.0
2013-12-02 13:00:00,45.17,45.17,45.07,45.07,3400.0,40.1066,40.1066,40.0178,40.0178,3400.0
2013-12-02 13:10:00,45.07,45.07,45.0,45.04,8100.0,40.0178,40.0178,39.9557,39.9912,8100.0
2013-12-02 13:20:00,45.04,45.14,45.04,45.13,8900.0,39.9912,40.08,39.9912,40.0711,8900.0
2013-12-02 13:30:00,45.11,45.14,45.09,45.13,10400.0,40.0534,40.08,40.0356,40.0711,10400.0
2013-12-02 13:40:00,45.13,45.14,45.01,45.01,9500.0,40.0711,40.08,39.9646,39.9646,9500.0
2013-12-02 13:50:00,45.01,45.16,45.01,45.16,6600.0,39.9646,40.0978,39.9646,40.0978,6600.0
2013-12-02 14:00:00,45.16,45.19,45.08,45.08,6100.0,40.0978,40.1244,40.0267,40.0267,6100.0
2013-12-02 14:10:00,45.07,45.07,45.0,45.05,3300.0,40.0178,40.0178,39.9557,40.0001,3300.0
2013-12-02 14:20:00,45.05,45.06,45.03,45.06,2800.0,40.0001,40.009,39.9823,40.009,2800.0
2013-12-02 14:30:00,45.07,45.08,44.99,44.99,3300.0,40.0178,40.0267,39.9468,39.9468,3300.0
2013-12-02 14:40:00,45.02,45.03,44.97,45.0,8200.0,39.9734,39.9823,39.929,39.9557,8200.0
2013-12-02 14:50:00,44.99,45.04,44.98,45.02,3900.0,39.9468,39.9912,39.9379,39.9734,3900.0
2013-12-02 15:00:00,45.02,45.02,44.95,44.95,3500.0,39.9734,39.9734,39.9113,39.9113,3500.0
2013-12-02 15:10:00,44.94,44.96,44.89,44.89,5400.0,39.9024,39.9202,39.858,39.858,5400.0
2013-12-02 15:20:00,44.87,44.89,44.78,44.79,8000.0,39.8403,39.858,39.7603,39.7692,8000.0
2013-12-02 15:30:00,44.8,44.8,44.7,44.77,10300.0,39.7781,39.7781,39.6893,39.7515,10300.0
2013-12-02 15:40:00,44.77,44.82,44.75,44.77,14300.0,39.7515,39.7959,39.7337,39.7515,14300.0
2013-12-02 15:50:00,44.76,44.76,44.66,44.71,39900.0,39.7426,39.7426,39.6538,39.6982,39900.0
2013-12-03 09:30:00,44.6,44.77,44.5,44.76,3200.0,39.6005,39.7515,39.5117,39.7426,3200.0
2013-12-03 09:40:00,44.77,44.77,44.6,44.62,5800.0,39.7515,39.7515,39.6005,39.6183,5800.0
2013-12-03 09:50:00,44.64,44.75,44.64,44.68,3200.0,39.636,39.7337,39.636,39.6716,3200.0
2013-12-03 10:00:00,44.75,44.78,44.59,44.64,4500.0,39.7337,39.7603,39.5916,39.636,4500.0
2013-12-03 10:10:00,44.62,44.63,44.52,44.58,3900.0,39.6183,39.6272,39.5295,39.5828,3900.0
2013-12-03 10:20:00,44.54,44.65,44.54,44.57,3500.0,39.5473,39.6449,39.5473,39.5739,3500.0
2013-12-03 10:30:00,44.52,44.67,44.52,44.67,5800.0,39.5295,39.6627,39.5295,39.6627,5800.0
2013-12-03 10:40:00,44.66,44.79,44.59,44.69,21000.0,39.6538,39.7692,39.5916,39.6804,21000.0
2013-12-03 10:50:00,44.67,44.67,44.63,44.65,1500.0,39.6627,39.6627,39.6272,39.6449,1500.0
2013-12-03 11:00:00,44.65,44.65,44.56,44.57,3500.0,39.6449,39.6449,39.565,39.5739,3500.0
2013-12-03 11:10:00,44.59,44.59,44.53,44.53,2100.0,39.5916,39.5916,39.5384,39.5384,2100.0
2013-12-03 11:20:00,44.53,44.55,44.44,44.47,2600.0,39.5384,39.5561,39.4585,39.4851,2600.0
2013-12-03 11:30:00,44.47,44.49,44.39,44.39,2100.0,39.4851,39.5029,39.4141,39.4141,2100.0
2013-12-03 11:40:00,44.39,44.39,44.31,44.32,3600.0,39.4141,39.4141,39.343,39.3519,3600.0
2013-12-03 11:50:00,44.33,44.34,44.31,44.34,1900.0,39.3608,39.3697,39.343,39.3697,1900.0
2013-12-03 12:00:00,44.36,44.38,44.35,44.37,4500.0,39.3874,39.4052,39.3785,39.3963,4500.0
2013-12-03 12:10:00,44.39,44.4,44.35,44.35,5200.0,39.4141,39.4229,39.3785,39.3785,5200.0
2013-12-03 12:20:00,44.35,44.37,44.29,44.29,2700.0,39.3785,39.3963,39.3253,39.3253,2700.0
2013-12-03 12:30:00,44.29,44.33,44.29,44.33,1600.0,39.3253,39.3608,39.3253,39.3608,1600.0
2013-12-03 12:40:00,44.34,44.34,44.3,44.32,2100.0,39.3697,39.3697,39.3342,39.3519,2100.0
2013-12-03 12:50:00,44.33,44.4,44.33,44.4,3600.0,39.3608,39.4229,39.3608,39.4229,3600.0
2013-12-03 13:00:00,44.39,44.4,44.33,44.35,3000.0,39.4141,39.4229,39.3608,39.3785,3000.0
2013-12-03 13:10:00,44.38,44.39,44.26,44.26,8600.0,39.4052,39.4141,39.2986,39.2986,8600.0
2013-12-03 13:20:00,44.29,44.29,44.21,44.21,5900.0,39.3253,39.3253,39.2542,39.2542,5900.0
2013-12-03 13:30:00,44.22,44.24,44.21,44.22,8300.0,39.2631,39.2809,39.2542,39.2631,8300.0
2013-12-03 13:40:00,44.21,44.23,44.15,44.16,10600.0,39.2542,39.272,39.201,39.2098,10600.0
2013-12-03 13:50:00,44.16,44.17,44.11,44.11,8400.0,39.2098,39.2187,39.1655,39.1655,8400.0
2013-12-03 14:00:00,44.11,44.15,44.08,44.14,5100.0,39.1655,39.201,39.1388,39.1921,5100.0
2013-12-03 14:10:00,44.11,44.16,44.05,44.08,4300.0,39.1655,39.2098,39.1122,39.1388,4300.0
2013-12-03 14:20:00,44.09,44.13,44.08,44.13,3800.0,39.1477,39.1832,39.1388,39.1832,3800.0
2013-12-03 14:30:00,44.12,44.19,44.12,44.19,6600.0,39.1743,39.2365,39.1743,39.2365,6600.0
2013-12-03 14:40:00,44.18,44.21,44.13,44.16,13700.0,39.2276,39.2542,39.1832,39.2098,13700.0
2013-12-03 14:50:00,44.15,44.2,44.15,44.17,4400.0,39.201,39.2454,39.201,39.2187,4400.0
2013-12-03 15:00:00,44.17,44.18,44.12,44.13,14400.0,39.2187,39.2276,39.1743,39.1832,14400.0
2013-12-03 15:10:00,44.14,44.15,44.11,44.14,8400.0,39.1921,39.201,39.1655,39.1921,8400.0
2013-12-03 15:20:00,44.14,44.14,44.09,44.11,6900.0,39.1921,39.1921,39.1477,39.1655,6900.0
2013-12-03 15:30:00,44.1,44.14,44.09,44.12,13900.0,39.1566,39.1921,39.1477,39.1743,13900.0
2013-12-03 15:40:00,44.13,44.15,44.11,44.15,19800.0,39.1832,39.201,39.1655,39.201,19800.0
2013-12-03 15:50:00,44.16,44.2,44.13,44.18,41500.0,39.2098,39.2454,39.1832,39.2276,41500.0
2013-12-04 09:30:00,43.94,44.03,43.73,44.02,4700.0,39.0145,39.0944,38.828,39.0855,4700.0
2013-12-04 09:40:00,44.02,44.08,43.99,44.04,5000.0,39.0855,39.1388,39.0589,39.1033,5000.0
2013-12-04 09:50:00,44.06,44.14,44.06,44.09,3100.0,39.1211,39.1921,39.1211,39.1477,3100.0
2013-12-04 10:00:00,44.11,44.29,44.11,44.26,2400.0,39.1655,39.3253,39.1655,39.2986,2400.0
2013-12-04 10:10:00,44.29,44.44,44.24,44.38,2600.0,39.3253,39.4585,39.2809,39.4052,2600.0
2013-12-04 10:20:00,44.37,44.41,44.3,44.33,5000.0,39.3963,39.4318,39.3342,39.3608,5000.0
2013-12-04 10:30:00,44.37,44.37,44.19,44.3,5300.0,39.3963,39.3963,39.2365,39.3342,5300.0
2013-12-04 10:40:00,44.26,44.26,44.12,44.17,5300.0,39.2986,39.2986,39.1743,39.2187,5300.0
2013-12-04 10:50:00,44.19,44.2,44.06,44.06,6400.0,39.2365,39.2454,39.1211,39.1211,6400.0
2013-12-04 11:00:00,44.08,44.15,44.02,44.09,8000.0,39.1388,39.201,39.0855,39.1477,8000.0
2013-12-04 11:10:00,44.1,44.16,43.99,44.0,6900.0,39.1566,39.2098,39.0589,39.0678,6900.0
2013-12-04 11:20:00,44.02,44.06,44.0,44.03,3200.0,39.0855,39.1211,39.0678,39.0944,3200.0
2013-12-04 11:30:00,44.02,44.05,43.97,44.0,11500.0,39.0855,39.1122,39.0411,39.0678,11500.0
2013-12-04 11:40:00,44.0,44.02,43.94,43.98,5300.0,39.0678,39.0855,39.0145,39.05,5300.0
2013-12-04 11:50:00,43.98,44.03,43.98,44.0,2500.0,39.05,39.0944,39.05,39.0678,2500.0
2013-12-04 12:00:00,44.0,44.01,43.85,43.85,4300.0,39.0678,39.0767,38.9346,38.9346,4300.0
2013-12-04 12:10:00,43.85,43.85,43.8,43.8,3500.0,38.9346,38.9346,38.8902,38.8902,3500.0
2013-12-04 12:20:00,43.81,43.88,43.81,43.84,3700.0,38.8991,38.9612,38.8991,38.9257,3700.0
2013-12-04 12:30:00,43.85,43.92,43.84,43.88,2200.0,38.9346,38.9967,38.9257,38.9612,2200.0
2013-12-04 12:40:00,43.91,43.96,43.91,43.91,4200.0,38.9879,39.0323,38.9879,38.9879,4200.0
2013-12-04 12:50:00,43.89,43.92,43.87,43.87,5000.0,38.9701,38.9967,38.9524,38.9524,5000.0
2013-12-04 13:00:00,43.87,43.89,43.84,43.84,3400.0,38.9524,38.9701,38.9257,38.9257,3400.0
2013-12-04 13:10:00,43.83,43.83,43.8,43.83,1100.0,38.9168,38.9168,38.8902,38.9168,1100.0
2013-12-04 13:20:00,43.83,43.83,43.62,43.66,4800.0,38.9168,38.9168,38.7304,38.7659,4800.0
2013-12-04 13:30:00,43.63,43.63,43.52,43.59,7800.0,38.7393,38.7393,38.6416,38.7037,7800.0
2013-12-04 13:40:00,43.61,43.64,43.55,43.64,7200.0,38.7215,38.7481,38.6682,38.7481,7200.0
2013-12-04 13:50:00,43.62,43.68,43.61,43.67,3500.0,38.7304,38.7837,38.7215,38.7748,3500.0
2013-12-04 14:00:00,43.65,43.7,43.65,43.65,4700.0,38.757,38.8014,38.757,38.757,4700.0
2013-12-04 14:10:00,43.66,43.75,43.66,43.75,2300.0,38.7659,38.8458,38.7659,38.8458,2300.0
2013-12-04 14:20:00,43.76,43.76,43.73,43.73,4900.0,38.8547,38.8547,38.828,38.828,4900.0
2013-12-04 14:30:00,43.76,43.83,43.76,43.8,4800.0,38.8547,38.9168,38.8547,38.8902,4800.0
2013-12-04 14:40:00,43.78,43.83,43.78,43.81,7600.0,38.8724,38.9168,38.8724,38.8991,7600.0
2013-12-04 14:50:00,43.83,43.86,43.81,43.86,7800.0,38.9168,38.9435,38.8991,38.9435,7800.0
2013-12-04 15:00:00,43.86,43.86,43.77,43.79,8900.0,38.9435,38.9435,38.8636,38.8813,8900.0
2013-12-04 15:10:00,43.8,43.84,43.8,43.84,19800.0,38.8902,38.9257,38.8902,38.9257,19800.0
2013-12-04 15:20:00,43.83,43.83,43.8,43.82,19100.0,38.9168,38.9168,38.8902,38.908,19100.0
2013-12-04 15:30:00,43.83,43.94,43.82,43.94,16700.0,38.9168,39.0145,38.908,39.0145,16700.0
2013-12-04 15:40:00,43.94,43.96,43.88,43.89,12700.0,39.0145,39.0323,38.9612,38.9701,12700.0
2013-12-04 15:50:00,43.89,43.95,43.89,43.9,35600.0,38.9701,39.0234,38.9701,38.979,35600.0
2013-12-05 09:30:00,43.92,43.98,43.64,43.85,27000.0,38.9967,39.05,38.7481,38.9346,27000.0
2013-12-05 09:40:00,43.85,43.85,43.67,43.69,4600.0,38.9346,38.9346,38.7748,38.7925,4600.0
2013-12-05 09:50:00,43.71,43.74,43.6,43.6,8800.0,38.8103,38.8369,38.7126,38.7126,8800.0
2013-12-05 10:00:00,43.66,43.7,43.64,43.66,10900.0,38.7659,38.8014,38.7481,38.7659,10900.0
2013-12-05 10:10:00,43.63,43.66,43.58,43.59,14300.0,38.7393,38.7659,38.6949,38.7037,14300.0
2013-12-05 10:20:00,43.6,43.6,43.48,43.51,11700.0,38.7126,38.7126,38.6061,38.6327,11700.0
2013-12-05 10:30:00,43.52,43.53,43.46,43.48,10800.0,38.6416,38.6505,38.5883,38.6061,10800.0
2013-12-05 10:40:00,43.48,43.49,43.39,43.39,30900.0,38.6061,38.615,38.5262,38.5262,30900.0
2013-12-05 10:50:00,43.37,43.46,43.37,43.45,15200.0,38.5084,38.5883,38.5084,38.5794,15200.0
2013-12-05 11:00:00,43.45,43.62,43.42,43.62,12600.0,38.5794,38.7304,38.5528,38.7304,12600.0
2013-12-05 11:10:00,43.6,43.7,43.59,43.69,7600.0,38.7126,38.8014,38.7037,38.7925,7600.0
2013-12-05 11:20:00,43.67,43.73,43.65,43.7,11800.0,38.7748,38.828,38.757,38.8014,11800.0
2013-12-05 11:30:00,43.7,43.71,43.66,43.7,9200.0,38.8014,38.8103,38.7659,38.8014,9200.0
2013-12-05 11:40:00,43.71,43.8,43.68,43.79,7900.0,38.8103,38.8902,38.7837,38.8813,7900.0
2013-12-05 11:50:00,43.78,43.78,43.75,43.77,13100.0,38.8724,38.8724,38.8458,38.8636,13100.0
2013-12-05 12:00:00,43.79,43.79,43.75,43.75,8200.0,38.8813,38.8813,38.8458,38.8458,8200.0
2013-12-05 12:10:00,43.72,43.79,43.72,43.76,9300.0,38.8192,38.8813,38.8192,38.8547,9300.0
2013-12-05 12:20:00,43.75,43.78,43.74,43.76,5400.0,38.8458,38.8724,38.8369,38.8547,5400.0
2013-12-05 12:30:00,43.79,43.88,43.78,43.88,11000.0,38.8813,38.9612,38.8724,38.9612,11000.0
2013-12-05 12:40:00,43.91,44.06,43.91,44.05,4000.0,38.9879,39.1211,38.9879,39.1122,4000.0
2013-12-05 12:50:00,44.05,44.14,44.05,44.12,5200.0,39.1122,39.1921,39.1122,39.1743,5200.0
2013-12-05 13:00:00,44.12,44.14,43.93,43.97,12000.0,39.1743,39.1921,39.0056,39.0411,12000.0
2013-12-05 13:10:00,43.96,43.96,43.92,43.92,3700.0,39.0323,39.0323,38.9967,38.9967,3700.0
2013-12-05 13:20:00,43.91,43.91,43.87,43.88,8500.0,38.9879,38.9879,38.9524,38.9612,8500.0
2013-12-05 13:30:00,43.88,43.91,43.88,43.9,4100.0,38.9612,38.9879,38.9612,38.979,4100.0
2013-12-05 13:40:00,43.9,43.9,43.89,43.9,2200.0,38.979,38.979,38.9701,38.979,2200.0
2013-12-05 13:50:00,43.9,43.91,43.86,43.88,9700.0,38.979,38.9879,38.9435,38.9612,9700.0
2013-12-05 14:00:00,43.88,43.91,43.88,43.88,7300.0,38.9612,38.9879,38.9612,38.9612,7300.0
2013-12-05 14:10:00,43.89,43.89,43.76,43.77,11300.0,38.9701,38.9701,38.8547,38.8636,11300.0
2013-12-05 14:20:00,43.77,43.88,43.76,43.87,6900.0,38.8636,38.9612,38.8547,38.9524,6900.0
2013-12-05 14:30:00,43.88,43.9,43.87,43.88,13200.0,38.9612,38.979,38.9524,38.9612,13200.0
2013-12-05 14:40:00,43.88,43.89,43.87,43.89,7400.0,38.9612,38.9701,38.9524,38.9701,7400.0
2013-12-05 14:50:00,43.89,43.89,43.8,43.8,8300.0,38.9701,38.9701,38.8902,38.8902,8300.0
2013-12-05 15:00:00,43.81,43.86,43.8,43.83,11600.0,38.8991,38.9435,38.8902,38.9168,11600.0
2013-12-05 15:10:00,43.83,43.83,43.79,43.81,8000.0,38.9168,38.9168,38.8813,38.8991,8000.0
2013-12-05 15:20:00,43.81,43.82,43.75,43.82,12400.0,38.8991,38.908,38.8458,38.908,12400.0
2013-12-05 15:30:00,43.82,43.88,43.81,43.85,27100.0,38.908,38.9612,38.8991,38.9346,27100.0
2013-12-05 15:40:00,43.85,43.86,43.78,43.78,34700.0,38.9346,38.9435,38.8724,38.8724,34700.0
2013-12-05 15:50:00,43.78,43.91,43.75,43.87,78100.0,38.8724,38.9879,38.8458,38.9524,78100.0
2013-12-06 09:30:00,44.37,44.49,44.33,44.35,9800.0,39.3963,39.5029,39.3608,39.3785,9800.0
2013-12-06 09:40:00,44.35,44.53,44.26,44.28,7800.0,39.3785,39.5384,39.2986,39.3164,7800.0
2013-12-06 09:50:00,44.28,44.34,44.21,44.21,23800.0,39.3164,39.3697,39.2542,39.2542,23800.0
2013-12-06 10:00:00,44.23,44.25,44.07,44.08,11300.0,39.272,39.2898,39.1299,39.1388,11300.0
2013-12-06 10:10:00,44.08,44.13,44.05,44.12,7800.0,39.1388,39.1832,39.1122,39.1743,7800.0
2013-12-06 10:20:00,44.07,44.19,44.07,44.1,4000.0,39.1299,39.2365,39.1299,39.1566,4000.0
2013-12-06 10:30:00,44.14,44.16,44.08,44.1,17000.0,39.1921,39.2098,39.1388,39.1566,17000.0
2013-12-06 10:40:00,44.09,44.09,44.0,44.05,5500.0,39.1477,39.1477,39.0678,39.1122,5500.0
2013-12-06 10:50:00,44.05,44.08,44.04,44.05,7800.0,39.1122,39.1388,39.1033,39.1122,7800.0
2013-12-06 11:00:00,44.06,44.07,43.97,44.02,13100.0,39.1211,39.1299,39.0411,39.0855,13100.0
2013-12-06 11:10:00,44.02,44.02,43.93,43.95,10200.0,39.0855,39.0855,39.0056,39.0234,10200.0
2013-12-06 11:20:00,43.97,44.02,43.91,43.96,8100.0,39.0411,39.0855,38.9879,39.0323,8100.0
2013-12-06 11:30:00,43.95,44.01,43.89,43.92,18600.0,39.0234,39.0767,38.9701,38.9967,18600.0
2013-12-06 11:40:00,43.94,44.03,43.94,44.0,11500.0,39.0145,39.0944,39.0145,39.0678,11500.0
2013-12-06 11:50:00,44.0,44.02,43.99,44.0,13400.0,39.0678,39.0855,39.0589,39.0678,13400.0
2013-12-06 12:00:00,44.0,44.01,43.98,44.0,7300.0,39.0678,39.0767,39.05,39.0678,7300.0
2013-12-06 12:10:00,44.02,44.02,43.97,44.0,11500.0,39.0855,39.0855,39.0411,39.0678,11500.0
2013-12-06 12:20:00,44.0,44.02,43.99,44.01,9200.0,39.0678,39.0855,39.0589,39.0767,9200.0
2013-12-06 12:30:00,44.01,44.05,44.01,44.05,8400.0,39.0767,39.1122,39.0767,39.1122,8400.0
2013-12-06 12:40:00,44.04,44.12,44.04,44.12,6500.0,39.1033,39.1743,39.1033,39.1743,6500.0
2013-12-06 12:50:00,44.14,44.15,44.06,44.06,15700.0,39.1921,39.201,39.1211,39.1211,15700.0
2013-12-06 13:00:00,44.07,44.07,44.03,44.04,5500.0,39.1299,39.1299,39.0944,39.1033,5500.0
2013-12-06 13:10:00,44.03,44.07,44.02,44.07,6500.0,39.0944,39.1299,39.0855,39.1299,6500.0
2013-12-06 13:20:00,44.07,44.07,44.03,44.04,11700.0,39.1299,39.1299,39.0944,39.1033,11700.0
2013-12-06 13:30:00,44.03,44.06,44.02,44.05,7300.0,39.0944,39.1211,39.0855,39.1122,7300.0
2013-12-06 13:40:00,44.06,44.09,44.05,44.07,19000.0,39.1211,39.1477,39.1122,39.1299,19000.0
2013-12-06 13:50:00,44.07,44.12,44.06,44.12,4100.0,39.1299,39.1743,39.1211,39.1743,4100.0
2013-12-06 14:00:00,44.11,44.11,44.04,44.05,14800.0,39.1655,39.1655,39.1033,39.1122,14800.0
2013-12-06 14:10:00,44.05,44.06,44.01,44.05,9500.0,39.1122,39.1211,39.0767,39.1122,9500.0
2013-12-06 14:20:00,44.05,44.07,44.02,44.04,8300.0,39.1122,39.1299,39.0855,39.1033,8300.0
2013-12-06 14:30:00,44.04,44.06,44.03,44.04,10300.0,39.1033,39.1211,39.0944,39.1033,10300.0
2013-12-06 14:40:00,44.04,44.05,44.03,44.04,7700.0,39.1033,39.1122,39.0944,39.1033,7700.0
2013-12-06 14:50:00,44.05,44.11,44.03,44.09,14900.0,39.1122,39.1655,39.0944,39.1477,14900.0
2013-12-06 15:00:00,44.09,44.1,44.03,44.03,9900.0,39.1477,39.1566,39.0944,39.0944,9900.0
2013-12-06 15:10:00,44.03,44.03,44.02,44.03,6000.0,39.0944,39.0944,39.0855,39.0944,6000.0
2013-12-06 15:20:00,44.03,44.07,44.03,44.05,18100.0,39.0944,39.1299,39.0944,39.1122,18100.0
2013-12-06 15:30:00,44.06,44.06,44.03,44.05,25000.0,39.1211,39.1211,39.0944,39.1122,25000.0
2013-12-06 15:40:00,44.05,44.09,44.03,44.05,79100.0,39.1122,39.1477,39.0944,39.1122,79100.0
2013-12-06 15:50:00,44.05,44.24,44.05,44.21,61100.0,39.1122,39.2809,39.1122,39.2542,61100.0
2013-12-09 09:30:00,44.28,44.63,44.14,44.34,16500.0,39.3164,39.6272,39.1921,39.3697,16500.0
2013-12-09 09:40:00,44.29,44.52,44.25,44.46,8000.0,39.3253,39.5295,39.2898,39.4762,8000.0
2013-12-09 09:50:00,44.52,44.59,44.42,44.52,7600.0,39.5295,39.5916,39.4407,39.5295,7600.0
2013-12-09 10:00:00,44.52,44.62,44.38,44.43,21700.0,39.5295,39.6183,39.4052,39.4496,21700.0
2013-12-09 10:10:00,44.45,44.45,44.1,44.18,17500.0,39.4673,39.4673,39.1566,39.2276,17500.0
2013-12-09 10:20:00,44.18,44.3,44.08,44.08,21400.0,39.2276,39.3342,39.1388,39.1388,21400.0
2013-12-09 10:30:00,44.05,44.08,44.0,44.04,5200.0,39.1122,39.1388,39.0678,39.1033,5200.0
2013-12-09 10:40:00,44.05,44.08,44.01,44.04,4600.0,39.1122,39.1388,39.0767,39.1033,4600.0
2013-12-09 10:50:00,44.04,44.13,44.04,44.13,8600.0,39.1033,39.1832,39.1033,39.1832,8600.0
2013-12-09 11:00:00,44.13,44.19,44.12,44.18,7600.0,39.1832,39.2365,39.1743,39.2276,7600.0
2013-12-09 11:10:00,44.17,44.23,44.12,44.13,21500.0,39.2187,39.272,39.1743,39.1832,21500.0
2013-12-09 11:20:00,44.11,44.12,44.01,44.05,8600.0,39.1655,39.1743,39.0767,39.1122,8600.0
2013-12-09 11:30:00,44.04,44.05,44.01,44.02,3600.0,39.1033,39.1122,39.0767,39.0855,3600.0
2013-12-09 11:40:00,44.02,44.11,44.02,44.1,3000.0,39.0855,39.1655,39.0855,39.1566,3000.0
2013-12-09 11:50:00,44.1,44.19,44.1,44.19,3800.0,39.1566,39.2365,39.1566,39.2365,3800.0
2013-12-09 12:00:00,44.19,44.22,44.06,44.06,8100.0,39.2365,39.2631,39.1211,39.1211,8100.0
2013-12-09 12:10:00,44.08,44.18,44.08,44.18,3500.0,39.1388,39.2276,39.1388,39.2276,3500.0
2013-12-09 12:20:00,44.17,44.18,44.12,44.12,3900.0,39.2187,39.2276,39.1743,39.1743,3900.0
2013-12-09 12:30:00,44.1,44.15,44.09,44.15,2900.0,39.1566,39.201,39.1477,39.201,2900.0
2013-12-09 12:40:00,44.17,44.17,44.08,44.08,5500.0,39.2187,39.2187,39.1388,39.1388,5500.0
2013-12-09 12:50:00,44.1,44.15,44.07,44.09,10800.0,39.1566,39.201,39.1299,39.1477,10800.0
2013-12-09 13:00:00,44.1,44.15,44.1,44.1,5300.0,39.1566,39.201,39.1566,39.1566,5300.0
2013-12-09 13:10:00,44.1,44.13,44.1,44.12,2200.0,39.1566,39.1832,39.1566,39.1743,2200.0
2013-12-09 13:20:00,44.13,44.16,44.1,44.1,6800.0,39.1832,39.2098,39.1566,39.1566,6800.0
2013-12-09 13:30:00,44.09,44.11,44.07,44.07,6800.0,39.1477,39.1655,39.1299,39.1299,6800.0
2013-12-09 13:40:00,44.08,44.08,44.0,44.02,5700.0,39.1388,39.1388,39.0678,39.0855,5700.0
2013-12-09 13:50:00,44.04,44.07,43.96,43.96,7800.0,39.1033,39.1299,39.0323,39.0323,7800.0
2013-12-09 14:00:00,43.98,44.0,43.96,43.99,7600.0,39.05,39.0678,39.0323,39.0589,7600.0
2013-12-09 14:10:00,43.99,44.04,43.97,43.97,9500.0,39.0589,39.1033,39.0411,39.0411,9500.0
2013-12-09 14:20:00,43.98,44.0,43.97,44.0,6600.0,39.05,39.0678,39.0411,39.0678,6600.0
2013-12-09 14:30:00,43.99,44.06,43.99,44.06,4900.0,39.0589,39.1211,39.0589,39.1211,4900.0
2013-12-09 14:40:00,44.05,44.08,44.05,44.07,4400.0,39.1122,39.1388,39.1122,39.1299,4400.0
2013-12-09 14:50:00,44.07,44.07,44.01,44.02,5300.0,39.1299,39.1299,39.0767,39.0855,5300.0
2013-12-09 15:00:00,44.02,44.08,44.01,44.06,7600.0,39.0855,39.1388,39.0767,39.1211,7600.0
2013-12-09 15:10:00,44.07,44.11,44.07,44.08,6800.0,39.1299,39.1655,39.1299,39.1388,6800.0
2013-12-09 15:20:00,44.09,44.1,44.06,44.07,10100.0,39.1477,39.1566,39.1211,39.1299,10100.0
2013-12-09 15:30:00,44.06,44.1,44.06,44.09,10300.0,39.1211,39.1566,39.1211,39.1477,10300.0
2013-12-09 15:40:00,44.09,44.2,44.09,44.18,40700.0,39.1477,39.2454,39.1477,39.2276,40700.0
2013-12-09 15:50:00,44.18,44.18,44.13,44.16,61100.0,39.2276,39.2276,39.1832,39.2098,61100.0
2013-12-10 09:30:00,43.86,44.17,43.86,44.07,6600.0,38.9435,39.2187,38.9435,39.1299,6600.0
2013-12-10 09:40:00,44.06,44.07,44.02,44.07,1400.0,39.1211,39.1299,39.0855,39.1299,1400.0
2013-12-10 09:50:00,44.14,44.2,44.03,44.12,6100.0,39.1921,39.2454,39.0944,39.1743,6100.0
2013-12-10 10:00:00,44.11,44.26,44.11,44.16,8500.0,39.1655,39.2986,39.1655,39.2098,8500.0
2013-12-10 10:10:00,44.14,44.23,44.12,44.12,5200.0,39.1921,39.272,39.1743,39.1743,5200.0
2013-12-10 10:20:00,44.12,44.12,44.05,44.05,7500.0,39.1743,39.1743,39.1122,39.1122,7500.0
2013-12-10 10:30:00,44.05,44.12,44.05,44.08,4500.0,39.1122,39.1743,39.1122,39.1388,4500.0
2013-12-10 10:40:00,44.09,44.15,44.05,44.06,4200.0,39.1477,39.201,39.1122,39.1211,4200.0
2013-12-10 10:50:00,44.07,44.1,43.99,43.99,7500.0,39.1299,39.1566,39.0589,39.0589,7500.0
2013-12-10 11:00:00,43.97,43.99,43.84,43.84,6400.0,39.0411,39.0589,38.9257,38.9257,6400.0
2013-12-10 11:10:00,43.88,43.91,43.83,43.88,6100.0,38.9612,38.9879,38.9168,38.9612,6100.0
2013-12-10 11:20:00,43.88,43.89,43.85,43.86,3500.0,38.9612,38.9701,38.9346,38.9435,3500.0
2013-12-10 11:30:00,43.86,43.86,43.73,43.75,6800.0,38.9435,38.9435,38.828,38.8458,6800.0
2013-12-10 11:40:00,43.73,43.77,43.72,43.75,3100.0,38.828,38.8636,38.8192,38.8458,3100.0
2013-12-10 11:50:00,43.74,43.74,43.67,43.7,8100.0,38.8369,38.8369,38.7748,38.8014,8100.0
2013-12-10 12:00:00,43.7,43.71,43.59,43.63,7900.0,38.8014,38.8103,38.7037,38.7393,7900.0
2013-12-10 12:10:00,43.62,43.65,43.6,43.61,8500.0,38.7304,38.757,38.7126,38.7215,8500.0
2013-12-10 12:20:00,43.61,43.76,43.61,43.75,6600.0,38.7215,38.8547,38.7215,38.8458,6600.0
2013-12-10 12:30:00,43.75,43.78,43.7,43.71,5500.0,38.8458,38.8724,38.8014,38.8103,5500.0
2013-12-10 12:40:00,43.7,43.73,43.7,43.73,4400.0,38.8014,38.828,38.8014,38.828,4400.0
2013-12-10 12:50:00,43.73,43.8,43.73,43.77,4800.0,38.828,38.8902,38.828,38.8636,4800.0
2013-12-10 13:00:00,43.78,43.78,43.74,43.74,5200.0,38.8724,38.8724,38.8369,38.8369,5200.0
2013-12-10 13:10:00,43.74,43.75,43.72,43.73,4000.0,38.8369,38.8458,38.8192,38.828,4000.0
2013-12-10 13:20:00,43.73,43.74,43.65,43.66,11800.0,38.828,38.8369,38.757,38.7659,11800.0
2013-12-10 13:30:00,43.66,43.71,43.66,43.71,10700.0,38.7659,38.8103,38.7659,38.8103,10700.0
2013-12-10 13:40:00,43.71,43.72,43.67,43.68,6300.0,38.8103,38.8192,38.7748,38.7837,6300.0
2013-12-10 13:50:00,43.69,43.69,43.61,43.66,7300.0,38.7925,38.7925,38.7215,38.7659,7300.0
2013-12-10 14:00:00,43.65,43.67,43.61,43.67,6200.0,38.757,38.7748,38.7215,38.7748,6200.0
2013-12-10 14:10:00,43.66,43.66,43.63,43.64,3300.0,38.7659,38.7659,38.7393,38.7481,3300.0
2013-12-10 14:20:00,43.64,43.67,43.63,43.66,8200.0,38.7481,38.7748,38.7393,38.7659,8200.0
2013-12-10 14:30:00,43.67,43.67,43.62,43.63,22400.0,38.7748,38.7748,38.7304,38.7393,22400.0
2013-12-10 14:40:00,43.64,43.65,43.6,43.64,12600.0,38.7481,38.757,38.7126,38.7481,12600.0
2013-12-10 14:50:00,43.64,43.68,43.61,43.63,22600.0,38.7481,38.7837,38.7215,38.7393,22600.0
2013-12-10 15:00:00,43.63,43.71,43.63,43.68,15700.0,38.7393,38.8103,38.7393,38.7837,15700.0
2013-12-10 15:10:00,43.68,43.73,43.67,43.72,10400.0,38.7837,38.828,38.7748,38.8192,10400.0
2013-12-10 15:20:00,43.74,43.8,43.73,43.79,19200.0,38.8369,38.8902,38.828,38.8813,19200.0
2013-12-10 15:30:00,43.79,43.79,43.76,43.77,21300.0,38.8813,38.8813,38.8547,38.8636,21300.0
2013-12-10 15:40:00,43.77,43.77,43.68,43.68,34800.0,38.8636,38.8636,38.7837,38.7837,34800.0
2013-12-10 15:50:00,43.69,43.69,43.58,43.6,92100.0,38.7925,38.7925,38.6949,38.7126,92100.0
2013-12-11 09:30:00,43.78,43.91,43.6,43.87,8900.0,38.8724,38.9879,38.7126,38.9524,8900.0
2013-12-11 09:40:00,43.75,43.78,43.51,43.51,4800.0,38.8458,38.8724,38.6327,38.6327,4800.0
2013-12-11 09:50:00,43.52,43.56,43.44,43.44,10700.0,38.6416,38.6771,38.5706,38.5706,10700.0
2013-12-11 10:00:00,43.5,43.5,43.29,43.34,19900.0,38.6238,38.6238,38.4374,38.4818,19900.0
2013-12-11 10:10:00,43.33,43.48,43.29,43.33,35700.0,38.4729,38.6061,38.4374,38.4729,35700.0
2013-12-11 10:20:00,43.34,43.39,43.22,43.24,11700.0,38.4818,38.5262,38.3752,38.393,11700.0
2013-12-11 10:30:00,43.27,43.28,43.17,43.28,9600.0,38.4196,38.4285,38.3308,38.4285,9600.0
2013-12-11 10:40:00,43.26,43.26,43.1,43.13,13100.0,38.4107,38.4107,38.2687,38.2953,13100.0
2013-12-11 10:50:00,43.17,43.17,43.09,43.13,19900.0,38.3308,38.3308,38.2598,38.2953,19900.0
2013-12-11 11:00:00,43.12,43.16,43.1,43.1,10100.0,38.2864,38.3219,38.2687,38.2687,10100.0
2013-12-11 11:10:00,43.09,43.12,43.01,43.04,31000.0,38.2598,38.2864,38.1888,38.2154,31000.0
2013-12-11 11:20:00,43.03,43.03,42.97,42.99,10100.0,38.2065,38.2065,38.1532,38.171,10100.0
2013-12-11 11:30:00,42.98,42.98,42.91,42.92,13300.0,38.1621,38.1621,38.1,38.1088,13300.0
2013-12-11 11:40:00,42.94,42.97,42.93,42.95,7600.0,38.1266,38.1532,38.1177,38.1355,7600.0
2013-12-11 11:50:00,42.95,42.95,42.84,42.87,13200.0,38.1355,38.1355,38.0378,38.0645,13200.0
2013-12-11 12:00:00,42.87,42.87,42.77,42.83,14700.0,38.0645,38.0645,37.9757,38.0289,14700.0
2013-12-11 12:10:00,42.82,42.85,42.79,42.85,7100.0,38.0201,38.0467,37.9934,38.0467,7100.0
2013-12-11 12:20:00,42.85,42.85,42.74,42.75,5000.0,38.0467,38.0467,37.949,37.9579,5000.0
2013-12-11 12:30:00,42.77,42.85,42.77,42.8,7300.0,37.9757,38.0467,37.9757,38.0023,7300.0
2013-12-11 12:40:00,42.79,42.82,42.74,42.8,7400.0,37.9934,38.0201,37.949,38.0023,7400.0
2013-12-11 12:50:00,42.79,42.8,42.77,42.77,5100.0,37.9934,38.0023,37.9757,37.9757,5100.0
2013-12-11 13:00:00,42.79,42.86,42.77,42.83,13600.0,37.9934,38.0556,37.9757,38.0289,13600.0
2013-12-11 13:10:00,42.83,42.9,42.8,42.85,8800.0,38.0289,38.0911,38.0023,38.0467,8800.0
2013-12-11 13:20:00,42.82,42.82,42.76,42.76,5400.0,38.0201,38.0201,37.9668,37.9668,5400.0
2013-12-11 13:30:00,42.78,42.85,42.73,42.82,18100.0,37.9845,38.0467,37.9401,38.0201,18100.0
2013-12-11 13:40:00,42.87,42.94,42.86,42.93,10200.0,38.0645,38.1266,38.0556,38.1177,10200.0
2013-12-11 13:50:00,42.92,42.95,42.89,42.93,8300.0,38.1088,38.1355,38.0822,38.1177,8300.0
2013-12-11 14:00:00,42.93,42.94,42.88,42.9,13700.0,38.1177,38.1266,38.0733,38.0911,13700.0
2013-12-11 14:10:00,42.93,42.93,42.83,42.87,16100.0,38.1177,38.1177,38.0289,38.0645,16100.0
2013-12-11 14:20:00,42.86,42.92,42.83,42.92,11300.0,38.0556,38.1088,38.0289,38.1088,11300.0
2013-12-11 14:30:00,42.92,42.95,42.87,42.93,12400.0,38.1088,38.1355,38.0645,38.1177,12400.0
2013-12-11 14:40:00,42.93,42.98,42.9,42.93,8100.0,38.1177,38.1621,38.0911,38.1177,8100.0
2013-12-11 14:50:00,42.93,42.94,42.84,42.85,12800.0,38.1177,38.1266,38.0378,38.0467,12800.0
2013-12-11 15:00:00,42.85,42.88,42.83,42.86,10300.0,38.0467,38.0733,38.0289,38.0556,10300.0
2013-12-11 15:10:00,42.87,42.91,42.83,42.9,11100.0,38.0645,38.1,38.0289,38.0911,11100.0
2013-12-11 15:20:00,42.9,42.91,42.86,42.87,19700.0,38.0911,38.1,38.0556,38.0645,19700.0
2013-12-11 15:30:00,42.88,42.93,42.86,42.88,19700.0,38.0733,38.1177,38.0556,38.0733,19700.0
2013-12-11 15:40:00,42.88,42.91,42.73,42.81,64000.0,38.0733,38.1,37.9401,38.0112,64000.0
2013-12-11 15:50:00,42.81,42.89,42.81,42.86,63800.0,38.0112,38.0822,38.0112,38.0556,63800.0
2013-12-12 09:30:00,43.68,43.95,43.44,43.66,39000.0,38.7837,39.0234,38.5706,38.7659,39000.0
2013-12-12 09:40:00,43.61,43.72,43.41,43.44,14700.0,38.7215,38.8192,38.5439,38.5706,14700.0
2013-12-12 09:50:00,43.48,43.55,43.36,43.4,15100.0,38.6061,38.6682,38.4995,38.535,15100.0
2013-12-12 10:00:00,43.4,43.43,43.32,43.39,12800.0,38.535,38.5617,38.464,38.5262,12800.0
2013-12-12 10:10:00,43.37,43.41,43.3,43.31,8100.0,38.5084,38.5439,38.4462,38.4551,8100.0
2013-12-12 10:20:00,43.36,43.4,43.3,43.31,8400.0,38.4995,38.535,38.4462,38.4551,8400.0
2013-12-12 10:30:00,43.37,43.45,43.37,43.44,6900.0,38.5084,38.5794,38.5084,38.5706,6900.0
2013-12-12 10:40:00,43.43,43.47,43.37,43.39,9200.0,38.5617,38.5972,38.5084,38.5262,9200.0
2013-12-12 10:50:00,43.41,43.44,43.38,43.43,12000.0,38.5439,38.5706,38.5173,38.5617,12000.0
2013-12-12 11:00:00,43.45,43.6,43.45,43.56,10200.0,38.5794,38.7126,38.5794,38.6771,10200.0
2013-12-12 11:10:00,43.57,43.63,43.49,43.52,17100.0,38.686,38.7393,38.615,38.6416,17100.0
2013-12-12 11:20:00,43.53,43.6,43.52,43.54,11300.0,38.6505,38.7126,38.6416,38.6593,11300.0
2013-12-12 11:30:00,43.55,43.62,43.55,43.6,8900.0,38.6682,38.7304,38.6682,38.7126,8900.0
2013-12-12 11:40:00,43.59,43.61,43.53,43.53,6000.0,38.7037,38.7215,38.6505,38.6505,6000.0
2013-12-12 11:50:00,43.52,43.58,43.51,43.54,5700.0,38.6416,38.6949,38.6327,38.6593,5700.0
2013-12-12 12:00:00,43.52,43.52,43.41,43.47,4300.0,38.6416,38.6416,38.5439,38.5972,4300.0
2013-12-12 12:10:00,43.48,43.52,43.44,43.44,5200.0,38.6061,38.6416,38.5706,38.5706,5200.0
2013-12-12 12:20:00,43.46,43.46,43.33,43.37,8500.0,38.5883,38.5883,38.4729,38.5084,8500.0
2013-12-12 12:30:00,43.31,43.35,43.31,43.33,3300.0,38.4551,38.4906,38.4551,38.4729,3300.0
2013-12-12 12:40:00,43.35,43.37,43.24,43.27,8600.0,38.4906,38.5084,38.393,38.4196,8600.0
2013-12-12 12:50:00,43.28,43.32,43.24,43.32,4500.0,38.4285,38.464,38.393,38.464,4500.0
2013-12-12 13:00:00,43.32,43.35,43.31,43.33,5800.0,38.464,38.4906,38.4551,38.4729,5800.0
2013-12-12 13:10:00,43.33,43.33,43.19,43.19,7700.0,38.4729,38.4729,38.3486,38.3486,7700.0
2013-12-12 13:20:00,43.19,43.32,43.19,43.32,4100.0,38.3486,38.464,38.3486,38.464,4100.0
2013-12-12 13:30:00,43.31,43.37,43.28,43.3,21400.0,38.4551,38.5084,38.4285,38.4462,21400.0
2013-12-12 13:40:00,43.29,43.43,43.29,43.37,13000.0,38.4374,38.5617,38.4374,38.5084,13000.0
2013-12-12 13:50:00,43.37,43.38,43.33,43.36,6700.0,38.5084,38.5173,38.4729,38.4995,6700.0
2013-12-12 14:00:00,43.36,43.47,43.36,43.46,9400.0,38.4995,38.5972,38.4995,38.5883,9400.0
2013-12-12 14:10:00,43.46,43.47,43.42,43.43,6100.0,38.5883,38.5972,38.5528,38.5617,6100.0
2013-12-12 14:20:00,43.43,43.43,43.38,43.4,14700.0,38.5617,38.5617,38.5173,38.535,14700.0
2013-12-12 14:30:00,43.4,43.44,43.38,43.39,13000.0,38.535,38.5706,38.5173,38.5262,13000.0
2013-12-12 14:40:00,43.4,43.44,43.39,43.44,12500.0,38.535,38.5706,38.5262,38.5706,12500.0
2013-12-12 14:50:00,43.44,43.5,43.44,43.45,13300.0,38.5706,38.6238,38.5706,38.5794,13300.0
2013-12-12 15:00:00,43.45,43.48,43.4,43.42,14000.0,38.5794,38.6061,38.535,38.5528,14000.0
2013-12-12 15:10:00,43.42,43.51,43.42,43.49,13800.0,38.5528,38.6327,38.5528,38.615,13800.0
2013-12-12 15:20:00,43.49,43.52,43.48,43.52,13400.0,38.615,38.6416,38.6061,38.6416,13400.0
2013-12-12 15:30:00,43.51,43.51,43.48,43.48,17900.0,38.6327,38.6327,38.6061,38.6061,17900.0
2013-12-12 15:40:00,43.47,43.48,43.41,43.43,22700.0,38.5972,38.6061,38.5439,38.5617,22700.0
2013-12-12 15:50:00,43.42,43.47,43.42,43.47,53300.0,38.5528,38.5972,38.5528,38.5972,53300.0
2013-12-13 09:30:00,43.65,44.07,43.63,43.95,10900.0,38.757,39.1299,38.7393,39.0234,10900.0
2013-12-13 09:40:00,43.98,44.0,43.72,43.74,19100.0,39.05,39.0678,38.8192,38.8369,19100.0
2013-12-13 09:50:00,43.69,43.71,43.59,43.6,15200.0,38.7925,38.8103,38.7037,38.7126,15200.0
2013-12-13 10:00:00,43.61,43.69,43.6,43.62,9500.0,38.7215,38.7925,38.7126,38.7304,9500.0
2013-12-13 10:10:00,43.62,43.62,43.48,43.48,11100.0,38.7304,38.7304,38.6061,38.6061,11100.0
2013-12-13 10:20:00,43.48,43.5,43.44,43.47,9500.0,38.6061,38.6238,38.5706,38.5972,9500.0
2013-12-13 10:30:00,43.48,43.48,43.38,43.4,6900.0,38.6061,38.6061,38.5173,38.535,6900.0
2013-12-13 10:40:00,43.41,43.41,43.31,43.34,8400.0,38.5439,38.5439,38.4551,38.4818,8400.0
2013-12-13 10:50:00,43.34,43.43,43.34,43.38,4900.0,38.4818,38.5617,38.4818,38.5173,4900.0
2013-12-13 11:00:00,43.39,43.41,43.28,43.36,7400.0,38.5262,38.5439,38.4285,38.4995,7400.0
2013-12-13 11:10:00,43.36,43.39,43.28,43.29,16200.0,38.4995,38.5262,38.4285,38.4374,16200.0
2013-12-13 11:20:00,43.3,43.31,43.23,43.28,7000.0,38.4462,38.4551,38.3841,38.4285,7000.0
2013-12-13 11:30:00,43.24,43.24,43.19,43.19,7000.0,38.393,38.393,38.3486,38.3486,7000.0
2013-12-13 11:40:00,43.2,43.31,43.19,43.24,10100.0,38.3575,38.4551,38.3486,38.393,10100.0
2013-12-13 11:50:00,43.26,43.27,43.18,43.23,7800.0,38.4107,38.4196,38.3397,38.3841,7800.0
2013-12-13 12:00:00,43.24,43.25,43.2,43.23,9600.0,38.393,38.4019,38.3575,38.3841,9600.0
2013-12-13 12:10:00,43.23,43.24,43.18,43.22,15400.0,38.3841,38.393,38.3397,38.3752,15400.0
2013-12-13 12:20:00,43.22,43.25,43.19,43.21,27900.0,38.3752,38.4019,38.3486,38.3663,27900.0
2013-12-13 12:30:00,43.2,43.21,43.19,43.2,9300.0,38.3575,38.3663,38.3486,38.3575,9300.0
2013-12-13 12:40:00,43.21,43.22,43.19,43.21,16800.0,38.3663,38.3752,38.3486,38.3663,16800.0
2013-12-13 12:50:00,43.21,43.29,43.19,43.21,15700.0,38.3663,38.4374,38.3486,38.3663,15700.0
2013-12-13 13:00:00,43.2,43.32,43.2,43.3,16300.0,38.3575,38.464,38.3575,38.4462,16300.0
2013-12-13 13:10:00,43.31,43.33,43.28,43.3,33400.0,38.4551,38.4729,38.4285,38.4462,33400.0
2013-12-13 13:20:00,43.29,43.32,43.29,43.3,6100.0,38.4374,38.464,38.4374,38.4462,6100.0
2013-12-13 13:30:00,43.3,43.34,43.27,43.3,11500.0,38.4462,38.4818,38.4196,38.4462,11500.0
2013-12-13 13:40:00,43.3,43.34,43.29,43.3,12800.0,38.4462,38.4818,38.4374,38.4462,12800.0
2013-12-13 13:50:00,43.3,43.33,43.29,43.3,4500.0,38.4462,38.4729,38.4374,38.4462,4500.0
2013-12-13 14:00:00,43.3,43.3,43.24,43.24,6600.0,38.4462,38.4462,38.393,38.393,6600.0
2013-12-13 14:10:00,43.25,43.26,43.18,43.19,10100.0,38.4019,38.4107,38.3397,38.3486,10100.0
2013-12-13 14:20:00,43.19,43.2,43.09,43.1,10200.0,38.3486,38.3575,38.2598,38.2687,10200.0
2013-12-13 14:30:00,43.1,43.12,43.04,43.05,17000.0,38.2687,38.2864,38.2154,38.2243,17000.0
2013-12-13 14:40:00,43.05,43.26,43.05,43.23,12600.0,38.2243,38.4107,38.2243,38.3841,12600.0
2013-12-13 14:50:00,43.23,43.32,43.23,43.32,3600.0,38.3841,38.464,38.3841,38.464,3600.0
2013-12-13 15:00:00,43.36,43.44,43.36,43.42,6800.0,38.4995,38.5706,38.4995,38.5528,6800.0
2013-12-13 15:10:00,43.43,43.46,43.42,43.43,7300.0,38.5617,38.5883,38.5528,38.5617,7300.0
2013-12-13 15:20:00,43.44,43.55,43.37,43.52,19700.0,38.5706,38.6682,38.5084,38.6416,19700.0
2013-12-13 15:30:00,43.51,43.51,43.39,43.39,8300.0,38.6327,38.6327,38.5262,38.5262,8300.0
2013-12-13 15:40:00,43.39,43.45,43.38,43.41,12100.0,38.5262,38.5794,38.5173,38.5439,12100.0
2013-12-13 15:50:00,43.42,43.48,43.42,43.47,53300.0,38.5528,38.6061,38.5528,38.5972,53300.0
2013-12-16 09:30:00,43.59,44.1,43.54,43.63,17400.0,38.7037,39.1566,38.6593,38.7393,17400.0
2013-12-16 09:40:00,43.64,43.71,43.55,43.58,17500.0,38.7481,38.8103,38.6682,38.6949,17500.0
2013-12-16 09:50:00,43.56,43.69,43.44,43.44,21100.0,38.6771,38.7925,38.5706,38.5706,21100.0
2013-12-16 10:00:00,43.44,43.54,43.44,43.54,11700.0,38.5706,38.6593,38.5706,38.6593,11700.0
2013-12-16 10:10:00,43.51,43.52,43.45,43.47,16900.0,38.6327,38.6416,38.5794,38.5972,16900.0
2013-12-16 10:20:00,43.47,43.51,43.45,43.47,16900.0,38.5972,38.6327,38.5794,38.5972,16900.0
2013-12-16 10:30:00,43.44,43.44,43.28,43.28,15600.0,38.5706,38.5706,38.4285,38.4285,15600.0
2013-12-16 10:40:00,43.28,43.36,43.28,43.31,10800.0,38.4285,38.4995,38.4285,38.4551,10800.0
2013-12-16 10:50:00,43.32,43.35,43.29,43.31,11200.0,38.464,38.4906,38.4374,38.4551,11200.0
2013-12-16 11:00:00,43.31,43.34,43.3,43.33,6800.0,38.4551,38.4818,38.4462,38.4729,6800.0
2013-12-16 11:10:00,43.34,43.35,43.24,43.25,18000.0,38.4818,38.4906,38.393,38.4019,18000.0
2013-12-16 11:20:00,43.25,43.3,43.25,43.28,7600.0,38.4019,38.4462,38.4019,38.4285,7600.0
2013-12-16 11:30:00,43.28,43.29,43.22,43.23,18300.0,38.4285,38.4374,38.3752,38.3841,18300.0
2013-12-16 11:40:00,43.23,43.3,43.23,43.27,8700.0,38.3841,38.4462,38.3841,38.4196,8700.0
2013-12-16 11:50:00,43.27,43.31,43.26,43.31,7700.0,38.4196,38.4551,38.4107,38.4551,7700.0
2013-12-16 12:00:00,43.33,43.34,43.31,43.31,9300.0,38.4729,38.4818,38.4551,38.4551,9300.0
2013-12-16 12:10:00,43.31,43.31,43.23,43.23,13900.0,38.4551,38.4551,38.3841,38.3841,13900.0
2013-12-16 12:20:00,43.23,43.3,43.22,43.3,8300.0,38.3841,38.4462,38.3752,38.4462,8300.0
2013-12-16 12:30:00,43.3,43.3,43.27,43.28,8300.0,38.4462,38.4462,38.4196,38.4285,8300.0
2013-12-16 12:40:00,43.28,43.29,43.24,43.25,14300.0,38.4285,38.4374,38.393,38.4019,14300.0
2013-12-16 12:50:00,43.25,43.29,43.24,43.29,6400.0,38.4019,38.4374,38.393,38.4374,6400.0
2013-12-16 13:00:00,43.28,43.29,43.26,43.28,9300.0,38.4285,38.4374,38.4107,38.4285,9300.0
2013-12-16 13:10:00,43.29,43.29,43.26,43.28,17000.0,38.4374,38.4374,38.4107,38.4285,17000.0
2013-12-16 13:20:00,43.27,43.27,43.22,43.25,14000.0,38.4196,38.4196,38.3752,38.4019,14000.0
2013-12-16 13:30:00,43.24,43.26,43.24,43.26,9700.0,38.393,38.4107,38.393,38.4107,9700.0
2013-12-16 13:40:00,43.26,43.3,43.24,43.3,23300.0,38.4107,38.4462,38.393,38.4462,23300.0
2013-12-16 13:50:00,43.3,43.31,43.26,43.27,18600.0,38.4462,38.4551,38.4107,38.4196,18600.0
2013-12-16 14:00:00,43.28,43.29,43.26,43.26,22100.0,38.4285,38.4374,38.4107,38.4107,22100.0
2013-12-16 14:10:00,43.25,43.27,43.23,43.26,16900.0,38.4019,38.4196,38.3841,38.4107,16900.0
2013-12-16 14:20:00,43.25,43.27,43.24,43.25,13300.0,38.4019,38.4196,38.393,38.4019,13300.0
2013-12-16 14:30:00,43.25,43.27,43.22,43.23,13800.0,38.4019,38.4196,38.3752,38.3841,13800.0
2013-12-16 14:40:00,43.22,43.27,43.22,43.25,15900.0,38.3752,38.4196,38.3752,38.4019,15900.0
2013-12-16 14:50:00,43.25,43.27,43.24,43.24,14700.0,38.4019,38.4196,38.393,38.393,14700.0
2013-12-16 15:00:00,43.25,43.25,43.24,43.25,16500.0,38.4019,38.4019,38.393,38.4019,16500.0
2013-12-16 15:10:00,43.25,43.26,43.24,43.25,16500.0,38.4019,38.4107,38.393,38.4019,16500.0
2013-12-16 15:20:00,43.24,43.25,43.21,43.22,21800.0,38.393,38.4019,38.3663,38.3752,21800.0
2013-12-16 15:30:00,43.21,43.22,43.11,43.13,35500.0,38.3663,38.3752,38.2775,38.2953,35500.0
2013-12-16 15:40:00,43.13,43.22,43.13,43.22,48000.0,38.2953,38.3752,38.2953,38.3752,48000.0
2013-12-16 15:50:00,43.22,43.23,43.16,43.18,80500.0,38.3752,38.3841,38.3219,38.3397,80500.0
2013-12-17 09:30:00,43.12,43.42,43.02,43.06,19400.0,38.2864,38.5528,38.1976,38.2332,19400.0
2013-12-17 09:40:00,43.05,43.16,43.02,43.13,11000.0,38.2243,38.3219,38.1976,38.2953,11000.0
2013-12-17 09:50:00,43.1,43.12,43.03,43.12,16800.0,38.2687,38.2864,38.2065,38.2864,16800.0
2013-12-17 10:00:00,43.12,43.19,43.12,43.17,11200.0,38.2864,38.3486,38.2864,38.3308,11200.0
2013-12-17 10:10:00,43.18,43.2,42.98,43.02,58500.0,38.3397,38.3575,38.1621,38.1976,58500.0
2013-12-17 10:20:00,42.99,42.99,42.9,42.95,17000.0,38.171,38.171,38.0911,38.1355,17000.0
2013-12-17 10:30:00,42.94,43.14,42.93,43.14,15100.0,38.1266,38.3042,38.1177,38.3042,15100.0
2013-12-17 10:40:00,43.14,43.15,43.07,43.1,11300.0,38.3042,38.3131,38.242,38.2687,11300.0
2013-12-17 10:50:00,43.06,43.06,42.95,43.01,11100.0,38.2332,38.2332,38.1355,38.1888,11100.0
2013-12-17 11:00:00,42.99,43.1,42.96,43.06,7600.0,38.171,38.2687,38.1444,38.2332,7600.0
2013-12-17 11:10:00,43.04,43.15,43.03,43.07,15600.0,38.2154,38.3131,38.2065,38.242,15600.0
2013-12-17 11:20:00,43.08,43.08,42.97,42.97,6300.0,38.2509,38.2509,38.1532,38.1532,6300.0
2013-12-17 11:30:00,42.98,43.05,42.97,42.99,7300.0,38.1621,38.2243,38.1532,38.171,7300.0
2013-12-17 11:40:00,43.0,43.0,42.95,42.95,8100.0,38.1799,38.1799,38.1355,38.1355,8100.0
2013-12-17 11:50:00,42.97,42.98,42.95,42.97,4700.0,38.1532,38.1621,38.1355,38.1532,4700.0
2013-12-17 12:00:00,42.97,43.02,42.96,43.01,3600.0,38.1532,38.1976,38.1444,38.1888,3600.0
2013-12-17 12:10:00,43.01,43.08,43.01,43.07,11300.0,38.1888,38.2509,38.1888,38.242,11300.0
2013-12-17 12:20:00,43.08,43.08,42.96,42.96,8400.0,38.2509,38.2509,38.1444,38.1444,8400.0
2013-12-17 12:30:00,42.96,43.01,42.95,42.99,5700.0,38.1444,38.1888,38.1355,38.171,5700.0
2013-12-17 12:40:00,42.98,42.98,42.91,42.92,12200.0,38.1621,38.1621,38.1,38.1088,12200.0
2013-12-17 12:50:00,42.93,42.95,42.87,42.87,10000.0,38.1177,38.1355,38.0645,38.0645,10000.0
2013-12-17 13:00:00,42.87,42.89,42.85,42.86,5700.0,38.0645,38.0822,38.0467,38.0556,5700.0
2013-12-17 13:10:00,42.87,42.9,42.87,42.89,9000.0,38.0645,38.0911,38.0645,38.0822,9000.0
2013-12-17 13:20:00,42.9,42.9,42.83,42.85,16300.0,38.0911,38.0911,38.0289,38.0467,16300.0
2013-12-17 13:30:00,42.85,42.89,42.84,42.87,7200.0,38.0467,38.0822,38.0378,38.0645,7200.0
2013-12-17 13:40:00,42.87,42.91,42.87,42.9,7600.0,38.0645,38.1,38.0645,38.0911,7600.0
2013-12-17 13:50:00,42.9,42.92,42.73,42.74,63700.0,38.0911,38.1088,37.9401,37.949,63700.0
2013-12-17 14:00:00,42.73,42.91,42.72,42.91,11200.0,37.9401,38.1,37.9313,38.1,11200.0
2013-12-17 14:10:00,42.9,42.92,42.87,42.89,18700.0,38.0911,38.1088,38.0645,38.0822,18700.0
2013-12-17 14:20:00,42.9,42.91,42.79,42.84,40600.0,38.0911,38.1,37.9934,38.0378,40600.0
2013-12-17 14:30:00,42.84,42.85,42.8,42.81,14000.0,38.0378,38.0467,38.0023,38.0112,14000.0
2013-12-17 14:40:00,42.82,42.82,42.73,42.82,7700.0,38.0201,38.0201,37.9401,38.0201,7700.0
2013-12-17 14:50:00,42.82,42.85,42.79,42.85,7700.0,38.0201,38.0467,37.9934,38.0467,7700.0
2013-12-17 15:00:00,42.85,42.88,42.83,42.88,15700.0,38.0467,38.0733,38.0289,38.0733,15700.0
2013-12-17 15:10:00,42.86,42.91,42.86,42.89,9500.0,38.0556,38.1,38.0556,38.0822,9500.0
2013-12-17 15:20:00,42.89,42.91,42.85,42.85,15900.0,38.0822,38.1,38.0467,38.0467,15900.0
2013-12-17 15:30:00,42.85,42.85,42.73,42.76,39000.0,38.0467,38.0467,37.9401,37.9668,39000.0
2013-12-17 15:40:00,42.76,42.76,42.69,42.7,51000.0,37.9668,37.9668,37.9046,37.9135,51000.0
2013-12-17 15:50:00,42.71,42.71,42.64,42.65,87100.0,37.9224,37.9224,37.8602,37.8691,87100.0
2013-12-18 09:30:00,42.81,42.91,42.64,42.78,14900.0,38.0112,38.1,37.8602,37.9845,14900.0
2013-12-18 09:40:00,42.81,42.89,42.8,42.84,22400.0,38.0112,38.0822,38.0023,38.0378,22400.0
2013-12-18 09:50:00,42.83,42.83,42.52,42.52,21100.0,38.0289,38.0289,37.7537,37.7537,21100.0
2013-12-18 10:00:00,42.53,42.62,42.53,42.61,14400.0,37.7626,37.8425,37.7626,37.8336,14400.0
2013-12-18 10:10:00,42.6,42.65,42.55,42.56,13300.0,37.8247,37.8691,37.7803,37.7892,13300.0
2013-12-18 10:20:00,42.55,42.56,42.5,42.52,13700.0,37.7803,37.7892,37.7359,37.7537,13700.0
2013-12-18 10:30:00,42.5,42.58,42.49,42.57,14200.0,37.7359,37.807,37.727,37.7981,14200.0
2013-12-18 10:40:00,42.57,42.64,42.57,42.61,12400.0,37.7981,37.8602,37.7981,37.8336,12400.0
2013-12-18 10:50:00,42.61,42.61,42.53,42.57,14900.0,37.8336,37.8336,37.7626,37.7981,14900.0
2013-12-18 11:00:00,42.57,42.62,42.53,42.58,22900.0,37.7981,37.8425,37.7626,37.807,22900.0
2013-12-18 11:10:00,42.61,42.63,42.58,42.61,11400.0,37.8336,37.8514,37.807,37.8336,11400.0
2013-12-18 11:20:00,42.61,42.62,42.59,42.59,7300.0,37.8336,37.8425,37.8158,37.8158,7300.0
2013-12-18 11:30:00,42.59,42.61,42.53,42.55,13800.0,37.8158,37.8336,37.7626,37.7803,13800.0
2013-12-18 11:40:00,42.54,42.54,42.44,42.44,10200.0,37.7714,37.7714,37.6827,37.6827,10200.0
2013-12-18 11:50:00,42.44,42.53,42.42,42.51,7400.0,37.6827,37.7626,37.6649,37.7448,7400.0
2013-12-18 12:00:00,42.53,42.58,42.49,42.49,16400.0,37.7626,37.807,37.727,37.727,16400.0
2013-12-18 12:10:00,42.49,42.56,42.48,42.55,10600.0,37.727,37.7892,37.7182,37.7803,10600.0
2013-12-18 12:20:00,42.56,42.58,42.55,42.57,7800.0,37.7892,37.807,37.7803,37.7981,7800.0
2013-12-18 12:30:00,42.58,42.6,42.5,42.52,11200.0,37.807,37.8247,37.7359,37.7537,11200.0
2013-12-18 12:40:00,42.52,42.56,42.47,42.47,15900.0,37.7537,37.7892,37.7093,37.7093,15900.0
2013-12-18 12:50:00,42.46,42.47,42.38,42.4,7400.0,37.7004,37.7093,37.6294,37.6471,7400.0
2013-12-18 13:00:00,42.39,42.4,42.32,42.4,10100.0,37.6383,37.6471,37.5761,37.6471,10100.0
2013-12-18 13:10:00,42.42,42.42,42.31,42.36,15200.0,37.6649,37.6649,37.5672,37.6116,15200.0
2013-12-18 13:20:00,42.35,42.39,42.31,42.37,10600.0,37.6027,37.6383,37.5672,37.6205,10600.0
2013-12-18 13:30:00,42.36,42.41,42.34,42.4,7800.0,37.6116,37.656,37.5939,37.6471,7800.0
2013-12-18 13:40:00,42.42,42.43,42.27,42.3,24400.0,37.6649,37.6738,37.5317,37.5583,24400.0
2013-12-18 13:50:00,42.3,42.44,42.3,42.37,25200.0,37.5583,37.6827,37.5583,37.6205,25200.0
2013-12-18 14:00:00,42.36,42.56,42.13,42.48,52500.0,37.6116,37.7892,37.4074,37.7182,52500.0
2013-12-18 14:10:00,42.47,42.47,42.26,42.34,37300.0,37.7093,37.7093,37.5228,37.5939,37300.0
2013-12-18 14:20:00,42.39,42.54,42.36,42.48,49900.0,37.6383,37.7714,37.6116,37.7182,49900.0
2013-12-18 14:30:00,42.51,42.65,42.48,42.61,43300.0,37.7448,37.8691,37.7182,37.8336,43300.0
2013-12-18 14:40:00,42.61,42.65,42.46,42.57,36000.0,37.8336,37.8691,37.7004,37.7981,36000.0
2013-12-18 14:50:00,42.56,42.73,42.55,42.72,25100.0,37.7892,37.9401,37.7803,37.9313,25100.0
2013-12-18 15:00:00,42.72,42.74,42.65,42.69,22600.0,37.9313,37.949,37.8691,37.9046,22600.0
2013-12-18 15:10:00,42.7,42.85,42.66,42.79,28200.0,37.9135,38.0467,37.878,37.9934,28200.0
2013-12-18 15:20:00,42.79,42.86,42.72,42.79,42400.0,37.9934,38.0556,37.9313,37.9934,42400.0
2013-12-18 15:30:00,42.8,42.97,42.76,42.97,55500.0,38.0023,38.1532,37.9668,38.1532,55500.0
2013-12-18 15:40:00,42.97,42.98,42.83,42.84,73300.0,38.1532,38.1621,38.0289,38.0378,73300.0
2013-12-18 15:50:00,42.87,43.01,42.82,42.99,152000.0,38.0645,38.1888,38.0201,38.171,152000.0
2013-12-19 09:30:00,43.02,43.26,42.64,43.17,15400.0,38.1976,38.4107,37.8602,38.3308,15400.0
2013-12-19 09:40:00,43.17,43.29,43.02,43.05,15800.0,38.3308,38.4374,38.1976,38.2243,15800.0
2013-12-19 09:50:00,42.99,43.02,42.89,42.95,9800.0,38.171,38.1976,38.0822,38.1355,9800.0
2013-12-19 10:00:00,42.96,42.99,42.7,42.78,31000.0,38.1444,38.171,37.9135,37.9845,31000.0
2013-12-19 10:10:00,42.8,42.8,42.69,42.74,18900.0,38.0023,38.0023,37.9046,37.949,18900.0
2013-12-19 10:20:00,42.76,42.79,42.75,42.75,13100.0,37.9668,37.9934,37.9579,37.9579,13100.0
2013-12-19 10:30:00,42.76,42.8,42.76,42.76,8800.0,37.9668,38.0023,37.9668,37.9668,8800.0
2013-12-19 10:40:00,42.79,42.79,42.67,42.75,24500.0,37.9934,37.9934,37.8869,37.9579,24500.0
2013-12-19 10:50:00,42.75,42.8,42.73,42.78,8700.0,37.9579,38.0023,37.9401,37.9845,8700.0
2013-12-19 11:00:00,42.78,42.78,42.67,42.71,15100.0,37.9845,37.9845,37.8869,37.9224,15100.0
2013-12-19 11:10:00,42.72,42.82,42.72,42.82,8400.0,37.9313,38.0201,37.9313,38.0201,8400.0
2013-12-19 11:20:00,42.82,42.87,42.77,42.81,11900.0,38.0201,38.0645,37.9757,38.0112,11900.0
2013-12-19 11:30:00,42.81,42.88,42.81,42.87,12200.0,38.0112,38.0733,38.0112,38.0645,12200.0
2013-12-19 11:40:00,42.86,42.88,42.81,42.83,11100.0,38.0556,38.0733,38.0112,38.0289,11100.0
2013-12-19 11:50:00,42.84,42.84,42.55,42.59,23000.0,38.0378,38.0378,37.7803,37.8158,23000.0
2013-12-19 12:00:00,42.6,42.6,42.46,42.46,20000.0,37.8247,37.8247,37.7004,37.7004,20000.0
2013-12-19 12:10:00,42.47,42.5,42.39,42.41,20800.0,37.7093,37.7359,37.6383,37.656,20800.0
2013-12-19 12:20:00,42.41,42.41,42.3,42.39,27700.0,37.656,37.656,37.5583,37.6383,27700.0
2013-12-19 12:30:00,42.4,42.48,42.39,42.47,109500.0,37.6471,37.7182,37.6383,37.7093,109500.0
2013-12-19 12:40:00,42.47,42.49,42.41,42.44,18400.0,37.7093,37.727,37.656,37.6827,18400.0
2013-12-19 12:50:00,42.43,42.45,42.35,42.4,23000.0,37.6738,37.6915,37.6027,37.6471,23000.0
2013-12-19 13:00:00,42.37,42.39,42.32,42.35,19100.0,37.6205,37.6383,37.5761,37.6027,19100.0
2013-12-19 13:10:00,42.37,42.39,42.31,42.38,19300.0,37.6205,37.6383,37.5672,37.6294,19300.0
2013-12-19 13:20:00,42.36,42.38,42.3,42.31,18900.0,37.6116,37.6294,37.5583,37.5672,18900.0
2013-12-19 13:30:00,42.31,42.38,42.3,42.37,11900.0,37.5672,37.6294,37.5583,37.6205,11900.0
2013-12-19 13:40:00,42.36,42.46,42.36,42.38,12800.0,37.6116,37.7004,37.6116,37.6294,12800.0
2013-12-19 13:50:00,42.37,42.41,42.33,42.37,12600.0,37.6205,37.656,37.585,37.6205,12600.0
2013-12-19 14:00:00,42.37,42.42,42.35,42.38,15800.0,37.6205,37.6649,37.6027,37.6294,15800.0
2013-12-19 14:10:00,42.39,42.39,42.31,42.33,28500.0,37.6383,37.6383,37.5672,37.585,28500.0
2013-12-19 14:20:00,42.34,42.38,42.3,42.34,21500.0,37.5939,37.6294,37.5583,37.5939,21500.0
2013-12-19 14:30:00,42.34,42.36,42.29,42.33,15200.0,37.5939,37.6116,37.5495,37.585,15200.0
2013-12-19 14:40:00,42.35,42.35,42.27,42.27,12100.0,37.6027,37.6027,37.5317,37.5317,12100.0
2013-12-19 14:50:00,42.27,42.3,42.23,42.28,10800.0,37.5317,37.5583,37.4962,37.5406,10800.0
2013-12-19 15:00:00,42.28,42.35,42.25,42.31,18300.0,37.5406,37.6027,37.5139,37.5672,18300.0
2013-12-19 15:10:00,42.3,42.31,42.19,42.2,33600.0,37.5583,37.5672,37.4607,37.4696,33600.0
2013-12-19 15:20:00,42.21,42.22,42.04,42.06,38600.0,37.4784,37.4873,37.3275,37.3452,38600.0
2013-12-19 15:30:00,42.06,42.15,42.05,42.1,43400.0,37.3452,37.4252,37.3364,37.3808,43400.0
2013-12-19 15:40:00,42.1,42.16,42.09,42.11,81900.0,37.3808,37.434,37.3719,37.3896,81900.0
2013-12-19 15:50:00,42.12,42.12,42.02,42.04,130000.0,37.3985,37.3985,37.3097,37.3275,130000.0
2013-12-20 09:30:00,42.16,42.25,41.88,42.09,101400.0,37.434,37.5139,37.1854,37.3719,101400.0
2013-12-20 09:40:00,42.07,42.27,42.03,42.2,8000.0,37.3541,37.5317,37.3186,37.4696,8000.0
2013-12-20 09:50:00,42.24,42.3,42.19,42.28,6800.0,37.5051,37.5583,37.4607,37.5406,6800.0
2013-12-20 10:00:00,42.24,42.27,42.12,42.27,13400.0,37.5051,37.5317,37.3985,37.5317,13400.0
2013-12-20 10:10:00,42.27,42.3,42.23,42.28,5800.0,37.5317,37.5583,37.4962,37.5406,5800.0
2013-12-20 10:20:00,42.29,42.3,42.24,42.25,16300.0,37.5495,37.5583,37.5051,37.5139,16300.0
2013-12-20 10:30:00,42.25,42.33,42.24,42.31,12200.0,37.5139,37.585,37.5051,37.5672,12200.0
2013-12-20 10:40:00,42.29,42.35,42.29,42.32,14800.0,37.5495,37.6027,37.5495,37.5761,14800.0
2013-12-20 10:50:00,42.31,42.36,42.31,42.32,11400.0,37.5672,37.6116,37.5672,37.5761,11400.0
2013-12-20 11:00:00,42.32,42.34,42.27,42.3,17500.0,37.5761,37.5939,37.5317,37.5583,17500.0
2013-12-20 11:10:00,42.3,42.31,42.26,42.3,13000.0,37.5583,37.5672,37.5228,37.5583,13000.0
2013-12-20 11:20:00,42.3,42.41,42.3,42.41,11200.0,37.5583,37.656,37.5583,37.656,11200.0
2013-12-20 11:30:00,42.4,42.56,42.4,42.56,5000.0,37.6471,37.7892,37.6471,37.7892,5000.0
2013-12-20 11:40:00,42.56,42.63,42.56,42.63,11800.0,37.7892,37.8514,37.7892,37.8514,11800.0
2013-12-20 11:50:00,42.64,42.68,42.64,42.68,5700.0,37.8602,37.8957,37.8602,37.8957,5700.0
2013-12-20 12:00:00,42.68,42.68,42.62,42.66,17200.0,37.8957,37.8957,37.8425,37.878,17200.0
2013-12-20 12:10:00,42.66,42.7,42.64,42.68,17700.0,37.878,37.9135,37.8602,37.8957,17700.0
2013-12-20 12:20:00,42.69,42.78,42.69,42.7,11200.0,37.9046,37.9845,37.9046,37.9135,11200.0
2013-12-20 12:30:00,42.7,42.72,42.65,42.72,7500.0,37.9135,37.9313,37.8691,37.9313,7500.0
2013-12-20 12:40:00,42.72,42.73,42.65,42.67,10800.0,37.9313,37.9401,37.8691,37.8869,10800.0
2013-12-20 12:50:00,42.69,42.75,42.64,42.65,21300.0,37.9046,37.9579,37.8602,37.8691,21300.0
2013-12-20 13:00:00,42.65,42.66,42.61,42.64,9100.0,37.8691,37.878,37.8336,37.8602,9100.0
2013-12-20 13:10:00,42.64,42.64,42.59,42.62,9300.0,37.8602,37.8602,37.8158,37.8425,9300.0
2013-12-20 13:20:00,42.62,42.64,42.59,42.62,9300.0,37.8425,37.8602,37.8158,37.8425,9300.0
2013-12-20 13:30:00,42.61,42.65,42.6,42.63,8600.0,37.8336,37.8691,37.8247,37.8514,8600.0
2013-12-20 13:40:00,42.63,42.65,42.6,42.63,6600.0,37.8514,37.8691,37.8247,37.8514,6600.0
2013-12-20 13:50:00,42.63,42.64,42.62,42.62,13400.0,37.8514,37.8602,37.8425,37.8425,13400.0
2013-12-20 14:00:00,42.62,42.64,42.6,42.63,16400.0,37.8425,37.8602,37.8247,37.8514,16400.0
2013-12-20 14:10:00,42.63,42.73,42.62,42.72,23200.0,37.8514,37.9401,37.8425,37.9313,23200.0
2013-12-20 14:20:00,42.73,42.73,42.67,42.69,15800.0,37.9401,37.9401,37.8869,37.9046,15800.0
2013-12-20 14:30:00,42.7,42.71,42.65,42.7,16000.0,37.9135,37.9224,37.8691,37.9135,16000.0
2013-12-20 14:40:00,42.7,42.72,42.67,42.71,13100.0,37.9135,37.9313,37.8869,37.9224,13100.0
2013-12-20 14:50:00,42.71,42.71,42.59,42.63,22100.0,37.9224,37.9224,37.8158,37.8514,22100.0
2013-12-20 15:00:00,42.63,42.63,42.57,42.62,15500.0,37.8514,37.8514,37.7981,37.8425,15500.0
2013-12-20 15:10:00,42.62,42.63,42.6,42.6,20800.0,37.8425,37.8514,37.8247,37.8247,20800.0
2013-12-20 15:20:00,42.6,42.64,42.6,42.61,24400.0,37.8247,37.8602,37.8247,37.8336,24400.0
2013-12-20 15:30:00,42.61,42.63,42.58,42.62,29300.0,37.8336,37.8514,37.807,37.8425,29300.0
2013-12-20 15:40:00,42.62,42.66,42.61,42.65,87300.0,37.8425,37.878,37.8336,37.8691,87300.0
2013-12-20 15:50:00,42.64,42.71,42.55,42.61,196000.0,37.8602,37.9224,37.7803,37.8336,196000.0
2013-12-23 09:30:00,42.92,43.12,42.73,43.08,15000.0,38.1088,38.2864,37.9401,38.2509,15000.0
2013-12-23 09:40:00,43.05,43.12,42.85,42.94,18000.0,38.2243,38.2864,38.0467,38.1266,18000.0
2013-12-23 09:50:00,42.92,43.02,42.88,42.88,34300.0,38.1088,38.1976,38.0733,38.0733,34300.0
2013-12-23 10:00:00,42.92,43.02,42.87,43.01,26600.0,38.1088,38.1976,38.0645,38.1888,26600.0
2013-12-23 10:10:00,42.99,43.07,42.99,43.05,9700.0,38.171,38.242,38.171,38.2243,9700.0
2013-12-23 10:20:00,43.06,43.07,43.01,43.04,24000.0,38.2332,38.242,38.1888,38.2154,24000.0
2013-12-23 10:30:00,43.04,43.05,42.96,42.96,10000.0,38.2154,38.2243,38.1444,38.1444,10000.0
2013-12-23 10:40:00,42.97,42.99,42.91,42.92,11900.0,38.1532,38.171,38.1,38.1088,11900.0
2013-12-23 10:50:00,42.91,42.99,42.9,42.99,7700.0,38.1,38.171,38.0911,38.171,7700.0
2013-12-23 11:00:00,42.98,43.0,42.92,42.92,12800.0,38.1621,38.1799,38.1088,38.1088,12800.0
2013-12-23 11:10:00,42.94,42.98,42.94,42.94,9900.0,38.1266,38.1621,38.1266,38.1266,9900.0
2013-12-23 11:20:00,42.95,42.96,42.93,42.93,7200.0,38.1355,38.1444,38.1177,38.1177,7200.0
2013-12-23 11:30:00,42.93,42.96,42.92,42.93,8700.0,38.1177,38.1444,38.1088,38.1177,8700.0
2013-12-23 11:40:00,42.91,42.97,42.91,42.95,11300.0,38.1,38.1532,38.1,38.1355,11300.0
2013-12-23 11:50:00,42.94,42.98,42.93,42.93,10300.0,38.1266,38.1621,38.1177,38.1177,10300.0
2013-12-23 12:00:00,42.93,42.95,42.89,42.89,5400.0,38.1177,38.1355,38.0822,38.0822,5400.0
2013-12-23 12:10:00,42.87,42.95,42.87,42.95,5200.0,38.0645,38.1355,38.0645,38.1355,5200.0
2013-12-23 12:20:00,42.95,42.97,42.93,42.95,11200.0,38.1355,38.1532,38.1177,38.1355,11200.0
2013-12-23 12:30:00,42.95,42.97,42.92,42.94,10000.0,38.1355,38.1532,38.1088,38.1266,10000.0
2013-12-23 12:40:00,42.94,42.97,42.92,42.95,5700.0,38.1266,38.1532,38.1088,38.1355,5700.0
2013-12-23 12:50:00,42.96,42.97,42.93,42.93,7000.0,38.1444,38.1532,38.1177,38.1177,7000.0
2013-12-23 13:00:00,42.93,42.95,42.92,42.92,10400.0,38.1177,38.1355,38.1088,38.1088,10400.0
2013-12-23 13:10:00,42.93,42.96,42.9,42.91,6300.0,38.1177,38.1444,38.0911,38.1,6300.0
2013-12-23 13:20:00,42.91,42.96,42.91,42.96,11300.0,38.1,38.1444,38.1,38.1444,11300.0
2013-12-23 13:30:00,42.95,42.98,42.94,42.95,23000.0,38.1355,38.1621,38.1266,38.1355,23000.0
2013-12-23 13:40:00,42.93,42.98,42.92,42.93,15000.0,38.1177,38.1621,38.1088,38.1177,15000.0
2013-12-23 13:50:00,42.93,42.97,42.92,42.96,16100.0,38.1177,38.1532,38.1088,38.1444,16100.0
2013-12-23 14:00:00,42.94,42.98,42.94,42.97,18600.0,38.1266,38.1621,38.1266,38.1532,18600.0
2013-12-23 14:10:00,42.98,42.99,42.89,42.89,21400.0,38.1621,38.171,38.0822,38.0822,21400.0
2013-12-23 14:20:00,42.88,42.92,42.87,42.9,20900.0,38.0733,38.1088,38.0645,38.0911,20900.0
2013-12-23 14:30:00,42.9,42.94,42.89,42.93,21100.0,38.0911,38.1266,38.0822,38.1177,21100.0
2013-12-23 14:40:00,42.94,42.94,42.89,42.91,16800.0,38.1266,38.1266,38.0822,38.1,16800.0
2013-12-23 14:50:00,42.91,43.01,42.9,43.0,33300.0,38.1,38.1888,38.0911,38.1799,33300.0
2013-12-23 15:00:00,43.0,43.02,42.97,42.97,15700.0,38.1799,38.1976,38.1532,38.1532,15700.0
2013-12-23 15:10:00,42.98,43.02,42.98,43.02,22800.0,38.1621,38.1976,38.1621,38.1976,22800.0
2013-12-23 15:20:00,43.02,43.02,43.0,43.01,23200.0,38.1976,38.1976,38.1799,38.1888,23200.0
2013-12-23 15:30:00,43.0,43.02,43.0,43.02,22400.0,38.1799,38.1976,38.1799,38.1976,22400.0
2013-12-23 15:40:00,43.02,43.02,42.99,43.02,39400.0,38.1976,38.1976,38.171,38.1976,39400.0
2013-12-23 15:50:00,43.02,43.03,42.99,43.03,100600.0,38.1976,38.2065,38.171,38.2065,100600.0
2013-12-24 09:30:00,43.15,43.34,42.93,43.29,13400.0,38.3131,38.4818,38.1177,38.4374,13400.0
2013-12-24 09:40:00,43.3,43.33,43.07,43.14,13000.0,38.4462,38.4729,38.242,38.3042,13000.0
2013-12-24 09:50:00,43.14,43.26,43.13,43.13,4900.0,38.3042,38.4107,38.2953,38.2953,4900.0
2013-12-24 10:00:00,43.18,43.25,43.13,43.24,5600.0,38.3397,38.4019,38.2953,38.393,5600.0
2013-12-24 10:10:00,43.26,43.3,43.11,43.3,9800.0,38.4107,38.4462,38.2775,38.4462,9800.0
2013-12-24 10:20:00,43.3,43.3,43.2,43.27,6400.0,38.4462,38.4462,38.3575,38.4196,6400.0
2013-12-24 10:30:00,43.28,43.28,43.16,43.2,9100.0,38.4285,38.4285,38.3219,38.3575,9100.0
2013-12-24 10:40:00,43.21,43.22,43.13,43.15,7300.0,38.3663,38.3752,38.2953,38.3131,7300.0
2013-12-24 10:50:00,43.14,43.19,43.13,43.19,8200.0,38.3042,38.3486,38.2953,38.3486,8200.0
2013-12-24 11:00:00,43.2,43.2,43.06,43.07,15800.0,38.3575,38.3575,38.2332,38.242,15800.0
2013-12-24 11:10:00,43.09,43.14,43.07,43.08,11300.0,38.2598,38.3042,38.242,38.2509,11300.0
2013-12-24 11:20:00,43.08,43.17,43.07,43.16,10900.0,38.2509,38.3308,38.242,38.3219,10900.0
2013-12-24 11:30:00,43.16,43.31,43.16,43.31,6000.0,38.3219,38.4551,38.3219,38.4551,6000.0
2013-12-24 11:40:00,43.32,43.34,43.3,43.32,9800.0,38.464,38.4818,38.4462,38.464,9800.0
2013-12-24 11:50:00,43.34,43.34,43.25,43.31,6500.0,38.4818,38.4818,38.4019,38.4551,6500.0
2013-12-24 12:00:00,43.31,43.33,43.3,43.32,9900.0,38.4551,38.4729,38.4462,38.464,9900.0
2013-12-24 12:10:00,43.32,43.35,43.32,43.34,7500.0,38.464,38.4906,38.464,38.4818,7500.0
2013-12-24 12:20:00,43.34,43.36,43.32,43.34,5500.0,38.4818,38.4995,38.464,38.4818,5500.0
2013-12-24 12:30:00,43.33,43.39,43.3,43.39,5200.0,38.4729,38.5262,38.4462,38.5262,5200.0
2013-12-24 12:40:00,43.4,43.4,43.34,43.36,10400.0,38.535,38.535,38.4818,38.4995,10400.0
2013-12-24 12:50:00,43.37,43.37,43.31,43.34,20400.0,38.5084,38.5084,38.4551,38.4818,20400.0
2013-12-26 09:30:00,43.51,43.73,43.14,43.73,7200.0,38.6327,38.828,38.3042,38.828,7200.0
2013-12-26 09:40:00,43.78,43.79,43.58,43.63,11100.0,38.8724,38.8813,38.6949,38.7393,11100.0
2013-12-26 09:50:00,43.58,43.67,43.54,43.59,5200.0,38.6949,38.7748,38.6593,38.7037,5200.0
2013-12-26 10:00:00,43.61,43.8,43.61,43.67,8600.0,38.7215,38.8902,38.7215,38.7748,8600.0
2013-12-26 10:10:00,43.66,43.7,43.64,43.7,1600.0,38.7659,38.8014,38.7481,38.8014,1600.0
2013-12-26 10:20:00,43.73,43.76,43.71,43.71,4900.0,38.828,38.8547,38.8103,38.8103,4900.0
2013-12-26 10:30:00,43.73,43.73,43.62,43.64,3000.0,38.828,38.828,38.7304,38.7481,3000.0
2013-12-26 10:40:00,43.65,43.72,43.61,43.61,14500.0,38.757,38.8192,38.7215,38.7215,14500.0
2013-12-26 10:50:00,43.59,43.61,43.48,43.51,12800.0,38.7037,38.7215,38.6061,38.6327,12800.0
2013-12-26 11:00:00,43.52,43.52,43.47,43.47,2400.0,38.6416,38.6416,38.5972,38.5972,2400.0
2013-12-26 11:10:00,43.46,43.5,43.43,43.43,10600.0,38.5883,38.6238,38.5617,38.5617,10600.0
2013-12-26 11:20:00,43.46,43.46,43.42,43.44,2500.0,38.5883,38.5883,38.5528,38.5706,2500.0
2013-12-26 11:30:00,43.43,43.45,43.33,43.39,25500.0,38.5617,38.5794,38.4729,38.5262,25500.0
2013-12-26 11:40:00,43.39,43.43,43.37,43.41,9800.0,38.5262,38.5617,38.5084,38.5439,9800.0
2013-12-26 11:50:00,43.41,43.42,43.41,43.41,2400.0,38.5439,38.5528,38.5439,38.5439,2400.0
2013-12-26 12:00:00,43.42,43.43,43.39,43.4,8500.0,38.5528,38.5617,38.5262,38.535,8500.0
2013-12-26 12:10:00,43.42,43.42,43.39,43.39,3900.0,38.5528,38.5528,38.5262,38.5262,3900.0
2013-12-26 12:20:00,43.4,43.47,43.37,43.47,13100.0,38.535,38.5972,38.5084,38.5972,13100.0
2013-12-26 12:30:00,43.47,43.49,43.43,43.43,3400.0,38.5972,38.615,38.5617,38.5617,3400.0
2013-12-26 12:40:00,43.46,43.47,43.4,43.45,3100.0,38.5883,38.5972,38.535,38.5794,3100.0
2013-12-26 12:50:00,43.46,43.49,43.45,43.48,4300.0,38.5883,38.615,38.5794,38.6061,4300.0
2013-12-26 13:00:00,43.49,43.51,43.49,43.51,3500.0,38.615,38.6327,38.615,38.6327,3500.0
2013-12-26 13:10:00,43.51,43.57,43.51,43.55,3200.0,38.6327,38.686,38.6327,38.6682,3200.0
2013-12-26 13:20:00,43.51,43.52,43.49,43.49,3900.0,38.6327,38.6416,38.615,38.615,3900.0
2013-12-26 13:30:00,43.51,43.51,43.46,43.48,2800.0,38.6327,38.6327,38.5883,38.6061,2800.0
2013-12-26 13:40:00,43.49,43.51,43.48,43.51,2600.0,38.615,38.6327,38.6061,38.6327,2600.0
2013-12-26 13:50:00,43.51,43.55,43.46,43.51,8200.0,38.6327,38.6682,38.5883,38.6327,8200.0
2013-12-26 14:00:00,43.51,43.52,43.42,43.42,8600.0,38.6327,38.6416,38.5528,38.5528,8600.0
2013-12-26 14:10:00,43.42,43.43,43.4,43.43,4600.0,38.5528,38.5617,38.535,38.5617,4600.0
2013-12-26 14:20:00,43.44,43.49,43.44,43.49,2800.0,38.5706,38.615,38.5706,38.615,2800.0
2013-12-26 14:30:00,43.49,43.5,43.47,43.5,4900.0,38.615,38.6238,38.5972,38.6238,4900.0
2013-12-26 14:40:00,43.5,43.54,43.49,43.54,12900.0,38.6238,38.6593,38.615,38.6593,12900.0
2013-12-26 14:50:00,43.54,43.59,43.54,43.59,11700.0,38.6593,38.7037,38.6593,38.7037,11700.0
2013-12-26 15:00:00,43.58,43.6,43.55,43.57,9700.0,38.6949,38.7126,38.6682,38.686,9700.0
2013-12-26 15:10:00,43.57,43.57,43.52,43.55,6400.0,38.686,38.686,38.6416,38.6682,6400.0
2013-12-26 15:20:00,43.56,43.56,43.5,43.55,7400.0,38.6771,38.6771,38.6238,38.6682,7400.0
2013-12-26 15:30:00,43.56,43.56,43.53,43.56,8600.0,38.6771,38.6771,38.6505,38.6771,8600.0
2013-12-26 15:40:00,43.56,43.56,43.47,43.48,24300.0,38.6771,38.6771,38.5972,38.6061,24300.0
2013-12-26 15:50:00,43.48,43.48,43.39,43.4,75000.0,38.6061,38.6061,38.5262,38.535,75000.0
2013-12-27 09:30:00,43.53,43.74,43.46,43.48,7300.0,38.6505,38.8369,38.5883,38.6061,7300.0
2013-12-27 09:40:00,43.51,43.69,43.51,43.64,6300.0,38.6327,38.7925,38.6327,38.7481,6300.0
2013-12-27 09:50:00,43.69,43.83,43.66,43.8,6500.0,38.7925,38.9168,38.7659,38.8902,6500.0
2013-12-27 10:00:00,43.76,43.76,43.71,43.73,7400.0,38.8547,38.8547,38.8103,38.828,7400.0
2013-12-27 10:10:00,43.73,43.73,43.55,43.55,6700.0,38.828,38.828,38.6682,38.6682,6700.0
2013-12-27 10:20:00,43.57,43.61,43.51,43.51,2800.0,38.686,38.7215,38.6327,38.6327,2800.0
2013-12-27 10:30:00,43.54,43.58,43.51,43.51,5100.0,38.6593,38.6949,38.6327,38.6327,5100.0
2013-12-27 10:40:00,43.51,43.53,43.49,43.5,3900.0,38.6327,38.6505,38.615,38.6238,3900.0
2013-12-27 10:50:00,43.5,43.58,43.5,43.56,4700.0,38.6238,38.6949,38.6238,38.6771,4700.0
2013-12-27 11:00:00,43.55,43.6,43.54,43.6,3300.0,38.6682,38.7126,38.6593,38.7126,3300.0
2013-12-27 11:10:00,43.61,43.68,43.61,43.68,3700.0,38.7215,38.7837,38.7215,38.7837,3700.0
2013-12-27 11:20:00,43.67,43.68,43.52,43.57,12700.0,38.7748,38.7837,38.6416,38.686,12700.0
2013-12-27 11:30:00,43.58,43.61,43.54,43.55,10000.0,38.6949,38.7215,38.6593,38.6682,10000.0
2013-12-27 11:40:00,43.55,43.56,43.52,43.56,2600.0,38.6682,38.6771,38.6416,38.6771,2600.0
2013-12-27 11:50:00,43.56,43.61,43.55,43.59,3800.0,38.6771,38.7215,38.6682,38.7037,3800.0
2013-12-27 12:00:00,43.58,43.64,43.58,43.64,2500.0,38.6949,38.7481,38.6949,38.7481,2500.0
2013-12-27 12:10:00,43.64,43.65,43.63,43.64,5000.0,38.7481,38.757,38.7393,38.7481,5000.0
2013-12-27 12:20:00,43.64,43.66,43.59,43.59,10500.0,38.7481,38.7659,38.7037,38.7037,10500.0
2013-12-27 12:30:00,43.61,43.61,43.51,43.58,7200.0,38.7215,38.7215,38.6327,38.6949,7200.0
2013-12-27 12:40:00,43.58,43.61,43.57,43.58,3900.0,38.6949,38.7215,38.686,38.6949,3900.0
2013-12-27 12:50:00,43.58,43.59,43.57,43.58,3000.0,38.6949,38.7037,38.686,38.6949,3000.0
2013-12-27 13:00:00,43.58,43.59,43.57,43.57,4300.0,38.6949,38.7037,38.686,38.686,4300.0
2013-12-27 13:10:00,43.57,43.59,43.56,43.58,2800.0,38.686,38.7037,38.6771,38.6949,2800.0
2013-12-27 13:20:00,43.58,43.59,43.52,43.52,9100.0,38.6949,38.7037,38.6416,38.6416,9100.0
2013-12-27 13:30:00,43.52,43.54,43.48,43.49,8000.0,38.6416,38.6593,38.6061,38.615,8000.0
2013-12-27 13:40:00,43.49,43.49,43.4,43.44,21800.0,38.615,38.615,38.535,38.5706,21800.0
2013-12-27 13:50:00,43.44,43.51,43.4,43.41,17000.0,38.5706,38.6327,38.535,38.5439,17000.0
2013-12-27 14:00:00,43.4,43.43,43.34,43.4,15600.0,38.535,38.5617,38.4818,38.535,15600.0
2013-12-27 14:10:00,43.41,43.41,43.31,43.36,18700.0,38.5439,38.5439,38.4551,38.4995,18700.0
2013-12-27 14:20:00,43.36,43.48,43.36,43.47,24000.0,38.4995,38.6061,38.4995,38.5972,24000.0
2013-12-27 14:30:00,43.43,43.5,43.39,43.5,12200.0,38.5617,38.6238,38.5262,38.6238,12200.0
2013-12-27 14:40:00,43.44,43.52,43.44,43.52,3700.0,38.5706,38.6416,38.5706,38.6416,3700.0
2013-12-27 14:50:00,43.52,43.53,43.5,43.51,6500.0,38.6416,38.6505,38.6238,38.6327,6500.0
2013-12-27 15:00:00,43.5,43.51,43.47,43.51,6400.0,38.6238,38.6327,38.5972,38.6327,6400.0
2013-12-27 15:10:00,43.52,43.54,43.51,43.54,7800.0,38.6416,38.6593,38.6327,38.6593,7800.0
2013-12-27 15:20:00,43.54,43.6,43.54,43.6,7300.0,38.6593,38.7126,38.6593,38.7126,7300.0
2013-12-27 15:30:00,43.59,43.59,43.55,43.55,9300.0,38.7037,38.7037,38.6682,38.6682,9300.0
2013-12-27 15:40:00,43.55,43.56,43.5,43.51,11500.0,38.6682,38.6771,38.6238,38.6327,11500.0
2013-12-27 15:50:00,43.5,43.51,43.47,43.48,27200.0,38.6238,38.6327,38.5972,38.6061,27200.0
2013-12-30 09:30:00,43.5,43.67,43.43,43.46,5700.0,38.6238,38.7748,38.5617,38.5883,5700.0
2013-12-30 09:40:00,43.44,43.44,43.3,43.38,9000.0,38.5706,38.5706,38.4462,38.5173,9000.0
2013-12-30 09:50:00,43.37,43.47,43.37,43.46,6700.0,38.5084,38.5972,38.5084,38.5883,6700.0
2013-12-30 10:00:00,43.43,43.52,43.43,43.48,4800.0,38.5617,38.6416,38.5617,38.6061,4800.0
2013-12-30 10:10:00,43.51,43.52,43.44,43.44,4100.0,38.6327,38.6416,38.5706,38.5706,4100.0
2013-12-30 10:20:00,43.46,43.49,43.41,43.41,3200.0,38.5883,38.615,38.5439,38.5439,3200.0
2013-12-30 10:30:00,43.44,43.53,43.43,43.5,2100.0,38.5706,38.6505,38.5617,38.6238,2100.0
2013-12-30 10:40:00,43.49,43.55,43.48,43.55,3700.0,38.615,38.6682,38.6061,38.6682,3700.0
2013-12-30 10:50:00,43.53,43.6,43.53,43.58,9200.0,38.6505,38.7126,38.6505,38.6949,9200.0
2013-12-30 11:00:00,43.6,43.61,43.58,43.6,3600.0,38.7126,38.7215,38.6949,38.7126,3600.0
2013-12-30 11:10:00,43.59,43.68,43.58,43.66,4900.0,38.7037,38.7837,38.6949,38.7659,4900.0
2013-12-30 11:20:00,43.67,43.71,43.66,43.69,11800.0,38.7748,38.8103,38.7659,38.7925,11800.0
2013-12-30 11:30:00,43.68,43.71,43.6,43.61,11700.0,38.7837,38.8103,38.7126,38.7215,11700.0
2013-12-30 11:40:00,43.61,43.71,43.6,43.69,12200.0,38.7215,38.8103,38.7126,38.7925,12200.0
2013-12-30 11:50:00,43.7,43.74,43.69,43.73,5400.0,38.8014,38.8369,38.7925,38.828,5400.0
2013-12-30 12:00:00,43.73,43.78,43.73,43.78,5600.0,38.828,38.8724,38.828,38.8724,5600.0
2013-12-30 12:10:00,43.78,43.78,43.73,43.75,9400.0,38.8724,38.8724,38.828,38.8458,9400.0
2013-12-30 12:20:00,43.76,43.81,43.76,43.81,11800.0,38.8547,38.8991,38.8547,38.8991,11800.0
2013-12-30 12:30:00,43.8,43.81,43.77,43.78,4600.0,38.8902,38.8991,38.8636,38.8724,4600.0
2013-12-30 12:40:00,43.76,43.81,43.76,43.77,13200.0,38.8547,38.8991,38.8547,38.8636,13200.0
2013-12-30 12:50:00,43.77,43.8,43.77,43.77,3700.0,38.8636,38.8902,38.8636,38.8636,3700.0
2013-12-30 13:00:00,43.77,43.77,43.75,43.77,4800.0,38.8636,38.8636,38.8458,38.8636,4800.0
2013-12-30 13:10:00,43.77,43.77,43.76,43.76,2600.0,38.8636,38.8636,38.8547,38.8547,2600.0
2013-12-30 13:20:00,43.75,43.77,43.75,43.75,2700.0,38.8458,38.8636,38.8458,38.8458,2700.0
2013-12-30 13:30:00,43.73,43.74,43.71,43.71,4100.0,38.828,38.8369,38.8103,38.8103,4100.0
2013-12-30 13:40:00,43.69,43.7,43.64,43.65,7400.0,38.7925,38.8014,38.7481,38.757,7400.0
2013-12-30 13:50:00,43.66,43.67,43.64,43.64,5500.0,38.7659,38.7748,38.7481,38.7481,5500.0
2013-12-30 14:00:00,43.63,43.69,43.63,43.67,4200.0,38.7393,38.7925,38.7393,38.7748,4200.0
2013-12-30 14:10:00,43.68,43.71,43.68,43.69,5400.0,38.7837,38.8103,38.7837,38.7925,5400.0
2013-12-30 14:20:00,43.7,43.72,43.68,43.68,9900.0,38.8014,38.8192,38.7837,38.7837,9900.0
2013-12-30 14:30:00,43.69,43.74,43.69,43.73,6000.0,38.7925,38.8369,38.7925,38.828,6000.0
2013-12-30 14:40:00,43.74,43.77,43.73,43.77,6400.0,38.8369,38.8636,38.828,38.8636,6400.0
2013-12-30 14:50:00,43.77,43.8,43.77,43.8,9900.0,38.8636,38.8902,38.8636,38.8902,9900.0
2013-12-30 15:00:00,43.79,43.82,43.79,43.8,10700.0,38.8813,38.908,38.8813,38.8902,10700.0
2013-12-30 15:10:00,43.81,43.81,43.79,43.79,4300.0,38.8991,38.8991,38.8813,38.8813,4300.0
2013-12-30 15:20:00,43.79,43.79,43.73,43.75,21400.0,38.8813,38.8813,38.828,38.8458,21400.0
2013-12-30 15:30:00,43.75,43.76,43.73,43.75,13100.0,38.8458,38.8547,38.828,38.8458,13100.0
2013-12-30 15:40:00,43.76,43.76,43.69,43.7,13400.0,38.8547,38.8547,38.7925,38.8014,13400.0
2013-12-30 15:50:00,43.68,43.69,43.64,43.65,33000.0,38.7837,38.7925,38.7481,38.757,33000.0
2013-12-31 09:30:00,43.69,43.78,43.46,43.56,8500.0,38.7925,38.8724,38.5883,38.6771,8500.0
2013-12-31 09:40:00,43.57,43.66,43.56,43.65,2700.0,38.686,38.7659,38.6771,38.757,2700.0
2013-12-31 09:50:00,43.68,43.7,43.56,43.61,3600.0,38.7837,38.8014,38.6771,38.7215,3600.0
2013-12-31 10:00:00,43.65,43.76,43.65,43.76,1700.0,38.757,38.8547,38.757,38.8547,1700.0
2013-12-31 10:10:00,43.77,43.8,43.75,43.79,2900.0,38.8636,38.8902,38.8458,38.8813,2900.0
2013-12-31 10:20:00,43.76,43.81,43.76,43.78,2000.0,38.8547,38.8991,38.8547,38.8724,2000.0
2013-12-31 10:30:00,43.78,43.8,43.76,43.78,5100.0,38.8724,38.8902,38.8547,38.8724,5100.0
2013-12-31 10:40:00,43.75,43.76,43.72,43.76,2800.0,38.8458,38.8547,38.8192,38.8547,2800.0
2013-12-31 10:50:00,43.74,43.78,43.69,43.78,3600.0,38.8369,38.8724,38.7925,38.8724,3600.0
2013-12-31 11:00:00,43.78,43.8,43.73,43.76,3100.0,38.8724,38.8902,38.828,38.8547,3100.0
2013-12-31 11:10:00,43.76,43.76,43.72,43.73,4800.0,38.8547,38.8547,38.8192,38.828,4800.0
2013-12-31 11:20:00,43.74,43.75,43.67,43.73,8300.0,38.8369,38.8458,38.7748,38.828,8300.0
2013-12-31 11:30:00,43.71,43.75,43.71,43.75,1800.0,38.8103,38.8458,38.8103,38.8458,1800.0
2013-12-31 11:40:00,43.73,43.73,43.64,43.68,4700.0,38.828,38.828,38.7481,38.7837,4700.0
2013-12-31 11:50:00,43.69,43.69,43.63,43.64,5400.0,38.7925,38.7925,38.7393,38.7481,5400.0
2013-12-31 12:00:00,43.64,43.67,43.63,43.67,2700.0,38.7481,38.7748,38.7393,38.7748,2700.0
2013-12-31 12:10:00,43.67,43.69,43.66,43.67,2000.0,38.7748,38.7925,38.7659,38.7748,2000.0
2013-12-31 12:20:00,43.67,43.69,43.63,43.66,4300.0,38.7748,38.7925,38.7393,38.7659,4300.0
2013-12-31 12:30:00,43.66,43.7,43.64,43.69,5800.0,38.7659,38.8014,38.7481,38.7925,5800.0
2013-12-31 12:40:00,43.69,43.69,43.65,43.67,3500.0,38.7925,38.7925,38.757,38.7748,3500.0
2013-12-31 12:50:00,43.66,43.69,43.66,43.67,4300.0,38.7659,38.7925,38.7659,38.7748,4300.0
2013-12-31 13:00:00,43.67,43.68,43.64,43.66,4400.0,38.7748,38.7837,38.7481,38.7659,4400.0
2013-12-31 13:10:00,43.65,43.67,43.65,43.67,1900.0,38.757,38.7748,38.757,38.7748,1900.0
2013-12-31 13:20:00,43.67,43.69,43.64,43.69,5000.0,38.7748,38.7925,38.7481,38.7925,5000.0
2013-12-31 13:30:00,43.68,43.7,43.67,43.69,2400.0,38.7837,38.8014,38.7748,38.7925,2400.0
2013-12-31 13:40:00,43.7,43.7,43.66,43.66,2100.0,38.8014,38.8014,38.7659,38.7659,2100.0
2013-12-31 13:50:00,43.66,43.7,43.66,43.7,3200.0,38.7659,38.8014,38.7659,38.8014,3200.0
2013-12-31 14:00:00,43.68,43.69,43.64,43.64,4100.0,38.7837,38.7925,38.7481,38.7481,4100.0
2013-12-31 14:10:00,43.64,43.67,43.64,43.66,2700.0,38.7481,38.7748,38.7481,38.7659,2700.0
2013-12-31 14:20:00,43.67,43.68,43.63,43.65,3000.0,38.7748,38.7837,38.7393,38.757,3000.0
2013-12-31 14:30:00,43.65,43.66,43.6,43.61,4900.0,38.757,38.7659,38.7126,38.7215,4900.0
2013-12-31 14:40:00,43.62,43.62,43.58,43.59,2900.0,38.7304,38.7304,38.6949,38.7037,2900.0
2013-12-31 14:50:00,43.57,43.59,43.55,43.55,4800.0,38.686,38.7037,38.6682,38.6682,4800.0
2013-12-31 15:00:00,43.56,43.57,43.51,43.52,4900.0,38.6771,38.686,38.6327,38.6416,4900.0
2013-12-31 15:10:00,43.53,43.56,43.51,43.56,6900.0,38.6505,38.6771,38.6327,38.6771,6900.0
2013-12-31 15:20:00,43.56,43.62,43.56,43.59,7800.0,38.6771,38.7304,38.6771,38.7037,7800.0
2013-12-31 15:30:00,43.59,43.65,43.59,43.65,13300.0,38.7037,38.757,38.7037,38.757,13300.0
2013-12-31 15:40:00,43.66,43.77,43.64,43.75,33000.0,38.7659,38.8636,38.7481,38.8458,33000.0
2013-12-31 15:50:00,43.75,43.78,43.68,43.72,43600.0,38.8458,38.8724,38.7837,38.8192,43600.0
2014-01-02 09:30:00,43.63,43.74,43.28,43.33,9200.0,38.7393,38.8369,38.4285,38.4729,9200.0
2014-01-02 09:40:00,43.3,43.54,43.3,43.49,16100.0,38.4462,38.6593,38.4462,38.615,16100.0
2014-01-02 09:50:00,43.49,43.51,43.37,43.49,9200.0,38.615,38.6327,38.5084,38.615,9200.0
2014-01-02 10:00:00,43.48,43.5,43.27,43.37,14800.0,38.6061,38.6238,38.4196,38.5084,14800.0
2014-01-02 10:10:00,43.37,43.45,43.37,43.44,8200.0,38.5084,38.5794,38.5084,38.5706,8200.0
2014-01-02 10:20:00,43.44,43.46,43.38,43.41,6600.0,38.5706,38.5883,38.5173,38.5439,6600.0
2014-01-02 10:30:00,43.42,43.48,43.36,43.44,7600.0,38.5528,38.6061,38.4995,38.5706,7600.0
2014-01-02 10:40:00,43.44,43.51,43.44,43.47,1800.0,38.5706,38.6327,38.5706,38.5972,1800.0
2014-01-02 10:50:00,43.48,43.51,43.43,43.45,14600.0,38.6061,38.6327,38.5617,38.5794,14600.0
2014-01-02 11:00:00,43.46,43.53,43.45,43.49,4400.0,38.5883,38.6505,38.5794,38.615,4400.0
2014-01-02 11:10:00,43.49,43.51,43.47,43.51,4700.0,38.615,38.6327,38.5972,38.6327,4700.0
2014-01-02 11:20:00,43.51,43.55,43.46,43.48,4300.0,38.6327,38.6682,38.5883,38.6061,4300.0
2014-01-02 11:30:00,43.47,43.49,43.42,43.44,4400.0,38.5972,38.615,38.5528,38.5706,4400.0
2014-01-02 11:40:00,43.44,43.45,43.35,43.36,5900.0,38.5706,38.5794,38.4906,38.4995,5900.0
2014-01-02 11:50:00,43.35,43.36,43.26,43.29,9100.0,38.4906,38.4995,38.4107,38.4374,9100.0
2014-01-02 12:00:00,43.29,43.37,43.29,43.36,9200.0,38.4374,38.5084,38.4374,38.4995,9200.0
2014-01-02 12:10:00,43.36,43.44,43.36,43.41,8900.0,38.4995,38.5706,38.4995,38.5439,8900.0
2014-01-02 12:20:00,43.42,43.44,43.38,43.38,10600.0,38.5528,38.5706,38.5173,38.5173,10600.0
2014-01-02 12:30:00,43.38,43.43,43.34,43.41,2500.0,38.5173,38.5617,38.4818,38.5439,2500.0
2014-01-02 12:40:00,43.42,43.44,43.36,43.4,6900.0,38.5528,38.5706,38.4995,38.535,6900.0
2014-01-02 12:50:00,43.41,43.48,43.41,43.42,8200.0,38.5439,38.6061,38.5439,38.5528,8200.0
2014-01-02 13:00:00,43.38,43.44,43.38,43.41,4700.0,38.5173,38.5706,38.5173,38.5439,4700.0
2014-01-02 13:10:00,43.41,43.42,43.38,43.4,3700.0,38.5439,38.5528,38.5173,38.535,3700.0
2014-01-02 13:20:00,43.42,43.43,43.34,43.39,6500.0,38.5528,38.5617,38.4818,38.5262,6500.0
2014-01-02 13:30:00,43.35,43.38,43.33,43.34,8000.0,38.4906,38.5173,38.4729,38.4818,8000.0
2014-01-02 13:40:00,43.36,43.39,43.32,43.37,18200.0,38.4995,38.5262,38.464,38.5084,18200.0
2014-01-02 13:50:00,43.38,43.38,43.33,43.34,4700.0,38.5173,38.5173,38.4729,38.4818,4700.0
2014-01-02 14:00:00,43.35,43.38,43.33,43.33,13000.0,38.4906,38.5173,38.4729,38.4729,13000.0
2014-01-02 14:10:00,43.36,43.36,43.26,43.26,6000.0,38.4995,38.4995,38.4107,38.4107,6000.0
2014-01-02 14:20:00,43.23,43.23,43.11,43.12,17100.0,38.3841,38.3841,38.2775,38.2864,17100.0
2014-01-02 14:30:00,43.12,43.16,43.11,43.13,11500.0,38.2864,38.3219,38.2775,38.2953,11500.0
2014-01-02 14:40:00,43.14,43.16,43.1,43.13,15500.0,38.3042,38.3219,38.2687,38.2953,15500.0
2014-01-02 14:50:00,43.12,43.14,43.08,43.13,12300.0,38.2864,38.3042,38.2509,38.2953,12300.0
2014-01-02 15:00:00,43.13,43.16,43.1,43.15,14000.0,38.2953,38.3219,38.2687,38.3131,14000.0
2014-01-02 15:10:00,43.15,43.16,43.09,43.16,30800.0,38.3131,38.3219,38.2598,38.3219,30800.0
2014-01-02 15:20:00,43.15,43.17,43.1,43.1,20300.0,38.3131,38.3308,38.2687,38.2687,20300.0
2014-01-02 15:30:00,43.11,43.15,43.08,43.13,27700.0,38.2775,38.3131,38.2509,38.2953,27700.0
2014-01-02 15:40:00,43.13,43.24,43.12,43.18,43000.0,38.2953,38.393,38.2864,38.3397,43000.0
2014-01-02 15:50:00,43.18,43.2,43.16,43.17,56200.0,38.3397,38.3575,38.3219,38.3308,56200.0
2014-01-03 09:30:00,43.13,43.49,43.13,43.41,9000.0,38.2953,38.615,38.2953,38.5439,9000.0
2014-01-03 09:40:00,43.4,43.47,43.2,43.25,10800.0,38.535,38.5972,38.3575,38.4019,10800.0
2014-01-03 09:50:00,43.27,43.34,43.15,43.18,6900.0,38.4196,38.4818,38.3131,38.3397,6900.0
2014-01-03 10:00:00,43.21,43.21,43.09,43.1,5200.0,38.3663,38.3663,38.2598,38.2687,5200.0
2014-01-03 10:10:00,43.08,43.25,43.08,43.18,6500.0,38.2509,38.4019,38.2509,38.3397,6500.0
2014-01-03 10:20:00,43.2,43.23,43.14,43.19,5700.0,38.3575,38.3841,38.3042,38.3486,5700.0
2014-01-03 10:30:00,43.17,43.22,43.14,43.15,6000.0,38.3308,38.3752,38.3042,38.3131,6000.0
2014-01-03 10:40:00,43.13,43.15,43.08,43.08,3600.0,38.2953,38.3131,38.2509,38.2509,3600.0
2014-01-03 10:50:00,43.07,43.13,43.07,43.11,8400.0,38.242,38.2953,38.242,38.2775,8400.0
2014-01-03 11:00:00,43.1,43.2,43.1,43.2,5300.0,38.2687,38.3575,38.2687,38.3575,5300.0
2014-01-03 11:10:00,43.19,43.2,43.16,43.17,3000.0,38.3486,38.3575,38.3219,38.3308,3000.0
2014-01-03 11:20:00,43.16,43.23,43.16,43.22,6500.0,38.3219,38.3841,38.3219,38.3752,6500.0
2014-01-03 11:30:00,43.2,43.23,43.17,43.23,16600.0,38.3575,38.3841,38.3308,38.3841,16600.0
2014-01-03 11:40:00,43.23,43.28,43.19,43.2,13200.0,38.3841,38.4285,38.3486,38.3575,13200.0
2014-01-03 11:50:00,43.21,43.22,43.16,43.16,4000.0,38.3663,38.3752,38.3219,38.3219,4000.0
2014-01-03 12:00:00,43.15,43.15,43.12,43.14,2700.0,38.3131,38.3131,38.2864,38.3042,2700.0
2014-01-03 12:10:00,43.15,43.19,43.15,43.16,4800.0,38.3131,38.3486,38.3131,38.3219,4800.0
2014-01-03 12:20:00,43.18,43.2,43.17,43.2,2700.0,38.3397,38.3575,38.3308,38.3575,2700.0
2014-01-03 12:30:00,43.2,43.25,43.19,43.25,5500.0,38.3575,38.4019,38.3486,38.4019,5500.0
2014-01-03 12:40:00,43.24,43.25,43.22,43.25,700.0,38.393,38.4019,38.3752,38.4019,700.0
2014-01-03 12:50:00,43.23,43.25,43.22,43.22,8700.0,38.3841,38.4019,38.3752,38.3752,8700.0
2014-01-03 13:00:00,43.22,43.23,43.19,43.23,5100.0,38.3752,38.3841,38.3486,38.3841,5100.0
2014-01-03 13:10:00,43.23,43.23,43.2,43.2,4400.0,38.3841,38.3841,38.3575,38.3575,4400.0
2014-01-03 13:20:00,43.23,43.25,43.22,43.22,2500.0,38.3841,38.4019,38.3752,38.3752,2500.0
2014-01-03 13:30:00,43.22,43.26,43.2,43.25,12400.0,38.3752,38.4107,38.3575,38.4019,12400.0
2014-01-03 13:40:00,43.25,43.25,43.21,43.23,2600.0,38.4019,38.4019,38.3663,38.3841,2600.0
2014-01-03 13:50:00,43.23,43.23,43.11,43.11,12900.0,38.3841,38.3841,38.2775,38.2775,12900.0
2014-01-03 14:00:00,43.14,43.16,43.12,43.13,3200.0,38.3042,38.3219,38.2864,38.2953,3200.0
2014-01-03 14:10:00,43.12,43.15,43.09,43.15,3900.0,38.2864,38.3131,38.2598,38.3131,3900.0
2014-01-03 14:20:00,43.15,43.17,43.12,43.15,2200.0,38.3131,38.3308,38.2864,38.3131,2200.0
2014-01-03 14:30:00,43.14,43.23,43.14,43.21,5700.0,38.3042,38.3841,38.3042,38.3663,5700.0
2014-01-03 14:40:00,43.23,43.32,43.2,43.32,5600.0,38.3841,38.464,38.3575,38.464,5600.0
2014-01-03 14:50:00,43.35,43.4,43.33,43.39,5000.0,38.4906,38.535,38.4729,38.5262,5000.0
2014-01-03 15:00:00,43.37,43.37,43.34,43.34,8900.0,38.5084,38.5084,38.4818,38.4818,8900.0
2014-01-03 15:10:00,43.34,43.34,43.25,43.27,27300.0,38.4818,38.4818,38.4019,38.4196,27300.0
2014-01-03 15:20:00,43.25,43.27,43.25,43.25,11600.0,38.4019,38.4196,38.4019,38.4019,11600.0
2014-01-03 15:30:00,43.26,43.28,43.23,43.25,14100.0,38.4107,38.4285,38.3841,38.4019,14100.0
2014-01-03 15:40:00,43.24,43.24,43.18,43.21,17000.0,38.393,38.393,38.3397,38.3663,17000.0
2014-01-03 15:50:00,43.21,43.21,43.14,43.18,52500.0,38.3663,38.3663,38.3042,38.3397,52500.0
2014-01-06 09:30:00,43.31,43.44,43.14,43.25,22500.0,38.4551,38.5706,38.3042,38.4019,22500.0
2014-01-06 09:40:00,43.16,43.28,43.14,43.24,5500.0,38.3219,38.4285,38.3042,38.393,5500.0
2014-01-06 09:50:00,43.22,43.22,43.14,43.17,3200.0,38.3752,38.3752,38.3042,38.3308,3200.0
2014-01-06 10:00:00,43.17,43.22,43.02,43.16,3600.0,38.3308,38.3752,38.1976,38.3219,3600.0
2014-01-06 10:10:00,43.14,43.22,43.13,43.17,6500.0,38.3042,38.3752,38.2953,38.3308,6500.0
2014-01-06 10:20:00,43.21,43.28,43.12,43.13,30700.0,38.3663,38.4285,38.2864,38.2953,30700.0
2014-01-06 10:30:00,43.15,43.2,43.12,43.18,4000.0,38.3131,38.3575,38.2864,38.3397,4000.0
2014-01-06 10:40:00,43.15,43.2,43.12,43.12,600.0,38.3131,38.3575,38.2864,38.2864,600.0
2014-01-06 10:50:00,43.17,43.18,43.09,43.12,7700.0,38.3308,38.3397,38.2598,38.2864,7700.0
2014-01-06 11:00:00,43.11,43.15,43.11,43.15,3900.0,38.2775,38.3131,38.2775,38.3131,3900.0
2014-01-06 11:10:00,43.15,43.17,43.08,43.1,23400.0,38.3131,38.3308,38.2509,38.2687,23400.0
2014-01-06 11:20:00,43.11,43.17,43.11,43.14,5600.0,38.2775,38.3308,38.2775,38.3042,5600.0
2014-01-06 11:30:00,43.17,43.18,43.13,43.14,3400.0,38.3308,38.3397,38.2953,38.3042,3400.0
2014-01-06 11:40:00,43.18,43.18,43.12,43.13,1100.0,38.3397,38.3397,38.2864,38.2953,1100.0
2014-01-06 11:50:00,43.15,43.18,43.14,43.18,3600.0,38.3131,38.3397,38.3042,38.3397,3600.0
2014-01-06 12:00:00,43.17,43.19,43.14,43.15,4700.0,38.3308,38.3486,38.3042,38.3131,4700.0
2014-01-06 12:10:00,43.17,43.2,43.16,43.18,2700.0,38.3308,38.3575,38.3219,38.3397,2700.0
2014-01-06 12:20:00,43.19,43.27,43.19,43.21,7300.0,38.3486,38.4196,38.3486,38.3663,7300.0
2014-01-06 12:30:00,43.21,43.24,43.19,43.21,2700.0,38.3663,38.393,38.3486,38.3663,2700.0
2014-01-06 12:40:00,43.22,43.27,43.22,43.27,2500.0,38.3752,38.4196,38.3752,38.4196,2500.0
2014-01-06 12:50:00,43.27,43.33,43.27,43.28,7200.0,38.4196,38.4729,38.4196,38.4285,7200.0
2014-01-06 13:00:00,43.26,43.28,43.17,43.17,4800.0,38.4107,38.4285,38.3308,38.3308,4800.0
2014-01-06 13:10:00,43.18,43.19,43.15,43.18,9600.0,38.3397,38.3486,38.3131,38.3397,9600.0
2014-01-06 13:20:00,43.18,43.18,43.15,43.16,3900.0,38.3397,38.3397,38.3131,38.3219,3900.0
2014-01-06 13:30:00,43.17,43.18,43.16,43.17,7500.0,38.3308,38.3397,38.3219,38.3308,7500.0
2014-01-06 13:40:00,43.16,43.17,43.15,43.15,14400.0,38.3219,38.3308,38.3131,38.3131,14400.0
2014-01-06 13:50:00,43.16,43.18,43.15,43.15,18000.0,38.3219,38.3397,38.3131,38.3131,18000.0
2014-01-06 14:00:00,43.17,43.17,43.12,43.12,4100.0,38.3308,38.3308,38.2864,38.2864,4100.0
2014-01-06 14:10:00,43.12,43.17,43.11,43.14,7000.0,38.2864,38.3308,38.2775,38.3042,7000.0
2014-01-06 14:20:00,43.14,43.2,43.14,43.16,34500.0,38.3042,38.3575,38.3042,38.3219,34500.0
2014-01-06 14:30:00,43.17,43.18,43.14,43.15,14000.0,38.3308,38.3397,38.3042,38.3131,14000.0
2014-01-06 14:40:00,43.15,43.17,43.15,43.16,8700.0,38.3131,38.3308,38.3131,38.3219,8700.0
2014-01-06 14:50:00,43.17,43.18,43.15,43.17,5700.0,38.3308,38.3397,38.3131,38.3308,5700.0
2014-01-06 15:00:00,43.16,43.17,43.12,43.15,5100.0,38.3219,38.3308,38.2864,38.3131,5100.0
2014-01-06 15:10:00,43.17,43.25,43.17,43.23,4800.0,38.3308,38.4019,38.3308,38.3841,4800.0
2014-01-06 15:20:00,43.2,43.26,43.19,43.19,14400.0,38.3575,38.4107,38.3486,38.3486,14400.0
2014-01-06 15:30:00,43.19,43.22,43.14,43.16,40500.0,38.3486,38.3752,38.3042,38.3219,40500.0
2014-01-06 15:40:00,43.15,43.22,43.15,43.18,23500.0,38.3131,38.3752,38.3131,38.3397,23500.0
2014-01-06 15:50:00,43.18,43.21,43.1,43.11,38200.0,38.3397,38.3663,38.2687,38.2775,38200.0
2014-01-07 09:30:00,43.53,43.66,43.2,43.53,13800.0,38.6505,38.7659,38.3575,38.6505,13800.0
2014-01-07 09:40:00,43.51,43.55,43.37,43.47,10700.0,38.6327,38.6682,38.5084,38.5972,10700.0
2014-01-07 09:50:00,43.49,43.51,43.4,43.4,9800.0,38.615,38.6327,38.535,38.535,9800.0
2014-01-07 10:00:00,43.42,43.47,43.42,43.46,9300.0,38.5528,38.5972,38.5528,38.5883,9300.0
2014-01-07 10:10:00,43.46,43.51,43.41,43.51,17700.0,38.5883,38.6327,38.5439,38.6327,17700.0
2014-01-07 10:20:00,43.51,43.51,43.5,43.5,19600.0,38.6327,38.6327,38.6238,38.6238,19600.0
2014-01-07 10:30:00,43.51,43.51,43.48,43.51,14900.0,38.6327,38.6327,38.6061,38.6327,14900.0
2014-01-07 10:40:00,43.51,43.51,43.47,43.48,16700.0,38.6327,38.6327,38.5972,38.6061,16700.0
2014-01-07 10:50:00,43.47,43.51,43.47,43.5,5800.0,38.5972,38.6327,38.5972,38.6238,5800.0
2014-01-07 11:00:00,43.51,43.53,43.51,43.51,17600.0,38.6327,38.6505,38.6327,38.6327,17600.0
2014-01-07 11:10:00,43.52,43.59,43.52,43.59,4500.0,38.6416,38.7037,38.6416,38.7037,4500.0
2014-01-07 11:20:00,43.62,43.64,43.56,43.56,3300.0,38.7304,38.7481,38.6771,38.6771,3300.0
2014-01-07 11:30:00,43.58,43.64,43.58,43.63,2300.0,38.6949,38.7481,38.6949,38.7393,2300.0
2014-01-07 11:40:00,43.61,43.68,43.56,43.57,12700.0,38.7215,38.7837,38.6771,38.686,12700.0
2014-01-07 11:50:00,43.57,43.57,43.53,43.54,4500.0,38.686,38.686,38.6505,38.6593,4500.0
2014-01-07 12:00:00,43.54,43.56,43.54,43.54,2900.0,38.6593,38.6771,38.6593,38.6593,2900.0
2014-01-07 12:10:00,43.53,43.54,43.47,43.52,2000.0,38.6505,38.6593,38.5972,38.6416,2000.0
2014-01-07 12:20:00,43.55,43.56,43.5,43.5,5700.0,38.6682,38.6771,38.6238,38.6238,5700.0
2014-01-07 12:30:00,43.54,43.55,43.53,43.53,500.0,38.6593,38.6682,38.6505,38.6505,500.0
2014-01-07 12:40:00,43.54,43.56,43.53,43.53,700.0,38.6593,38.6771,38.6505,38.6505,700.0
2014-01-07 12:50:00,43.56,43.56,43.55,43.55,7300.0,38.6771,38.6771,38.6682,38.6682,7300.0
2014-01-07 13:00:00,43.55,43.55,43.54,43.55,400.0,38.6682,38.6682,38.6593,38.6682,400.0
2014-01-07 13:10:00,43.56,43.56,43.55,43.56,2500.0,38.6771,38.6771,38.6682,38.6771,2500.0
2014-01-07 13:20:00,43.55,43.56,43.55,43.56,7000.0,38.6682,38.6771,38.6682,38.6771,7000.0
2014-01-07 13:30:00,43.57,43.57,43.54,43.55,7400.0,38.686,38.686,38.6593,38.6682,7400.0
2014-01-07 13:40:00,43.56,43.56,43.53,43.55,2600.0,38.6771,38.6771,38.6505,38.6682,2600.0
2014-01-07 13:50:00,43.53,43.53,43.42,43.42,2800.0,38.6505,38.6505,38.5528,38.5528,2800.0
2014-01-07 14:00:00,43.42,43.43,43.36,43.37,3900.0,38.5528,38.5617,38.4995,38.5084,3900.0
2014-01-07 14:10:00,43.4,43.43,43.4,43.42,1800.0,38.535,38.5617,38.535,38.5528,1800.0
2014-01-07 14:20:00,43.42,43.51,43.42,43.5,3400.0,38.5528,38.6327,38.5528,38.6238,3400.0
2014-01-07 14:30:00,43.51,43.56,43.51,43.54,3500.0,38.6327,38.6771,38.6327,38.6593,3500.0
2014-01-07 14:40:00,43.55,43.56,43.54,43.54,1700.0,38.6682,38.6771,38.6593,38.6593,1700.0
2014-01-07 14:50:00,43.55,43.56,43.54,43.54,3500.0,38.6682,38.6771,38.6593,38.6593,3500.0
2014-01-07 15:00:00,43.55,43.57,43.53,43.53,8200.0,38.6682,38.686,38.6505,38.6505,8200.0
2014-01-07 15:10:00,43.54,43.54,43.53,43.54,13300.0,38.6593,38.6593,38.6505,38.6593,13300.0
2014-01-07 15:20:00,43.54,43.54,43.5,43.53,9600.0,38.6593,38.6593,38.6238,38.6505,9600.0
2014-01-07 15:30:00,43.53,43.53,43.45,43.5,13100.0,38.6505,38.6505,38.5794,38.6238,13100.0
2014-01-07 15:40:00,43.5,43.56,43.5,43.54,24000.0,38.6238,38.6771,38.6238,38.6593,24000.0
2014-01-07 15:50:00,43.54,43.58,43.51,43.52,64000.0,38.6593,38.6949,38.6327,38.6416,64000.0
2014-01-08 09:30:00,43.61,43.73,43.45,43.56,8600.0,38.7215,38.828,38.5794,38.6771,8600.0
2014-01-08 09:40:00,43.59,43.64,43.48,43.53,4100.0,38.7037,38.7481,38.6061,38.6505,4100.0
2014-01-08 09:50:00,43.53,43.64,43.44,43.53,8300.0,38.6505,38.7481,38.5706,38.6505,8300.0
2014-01-08 10:00:00,43.57,43.61,43.54,43.61,2800.0,38.686,38.7215,38.6593,38.7215,2800.0
2014-01-08 10:10:00,43.58,43.61,43.52,43.6,3900.0,38.6949,38.7215,38.6416,38.7126,3900.0
2014-01-08 10:20:00,43.62,43.7,43.58,43.61,8100.0,38.7304,38.8014,38.6949,38.7215,8100.0
2014-01-08 10:30:00,43.59,43.63,43.57,43.61,4800.0,38.7037,38.7393,38.686,38.7215,4800.0
2014-01-08 10:40:00,43.62,43.65,43.56,43.59,3000.0,38.7304,38.757,38.6771,38.7037,3000.0
2014-01-08 10:50:00,43.59,43.64,43.58,43.6,2900.0,38.7037,38.7481,38.6949,38.7126,2900.0
2014-01-08 11:00:00,43.62,43.66,43.55,43.55,18400.0,38.7304,38.7659,38.6682,38.6682,18400.0
2014-01-08 11:10:00,43.54,43.55,43.49,43.52,9400.0,38.6593,38.6682,38.615,38.6416,9400.0
2014-01-08 11:20:00,43.49,43.51,43.44,43.5,13500.0,38.615,38.6327,38.5706,38.6238,13500.0
2014-01-08 11:30:00,43.51,43.68,43.51,43.65,18800.0,38.6327,38.7837,38.6327,38.757,18800.0
2014-01-08 11:40:00,43.66,43.75,43.61,43.67,13500.0,38.7659,38.8458,38.7215,38.7748,13500.0
2014-01-08 11:50:00,43.67,43.74,43.66,43.68,12700.0,38.7748,38.8369,38.7659,38.7837,12700.0
2014-01-08 12:00:00,43.69,43.7,43.67,43.68,2100.0,38.7925,38.8014,38.7748,38.7837,2100.0
2014-01-08 12:10:00,43.68,43.68,43.64,43.66,2000.0,38.7837,38.7837,38.7481,38.7659,2000.0
2014-01-08 12:20:00,43.66,43.69,43.65,43.68,4600.0,38.7659,38.7925,38.757,38.7837,4600.0
2014-01-08 12:30:00,43.69,43.69,43.63,43.68,20700.0,38.7925,38.7925,38.7393,38.7837,20700.0
2014-01-08 12:40:00,43.68,43.7,43.68,43.7,2000.0,38.7837,38.8014,38.7837,38.8014,2000.0
2014-01-08 12:50:00,43.69,43.69,43.62,43.64,4500.0,38.7925,38.7925,38.7304,38.7481,4500.0
2014-01-08 13:00:00,43.63,43.66,43.63,43.64,3200.0,38.7393,38.7659,38.7393,38.7481,3200.0
2014-01-08 13:10:00,43.65,43.72,43.57,43.58,6900.0,38.757,38.8192,38.686,38.6949,6900.0
2014-01-08 13:20:00,43.57,43.62,43.55,43.62,4600.0,38.686,38.7304,38.6682,38.7304,4600.0
2014-01-08 13:30:00,43.62,43.65,43.52,43.52,21300.0,38.7304,38.757,38.6416,38.6416,21300.0
2014-01-08 13:40:00,43.47,43.55,43.44,43.54,17200.0,38.5972,38.6682,38.5706,38.6593,17200.0
2014-01-08 13:50:00,43.55,43.7,43.54,43.62,24500.0,38.6682,38.8014,38.6593,38.7304,24500.0
2014-01-08 14:00:00,43.6,43.68,43.48,43.48,29200.0,38.7126,38.7837,38.6061,38.6061,29200.0
2014-01-08 14:10:00,43.49,43.56,43.49,43.52,6100.0,38.615,38.6771,38.615,38.6416,6100.0
2014-01-08 14:20:00,43.52,43.53,43.46,43.47,5500.0,38.6416,38.6505,38.5883,38.5972,5500.0
2014-01-08 14:30:00,43.48,43.54,43.44,43.44,6100.0,38.6061,38.6593,38.5706,38.5706,6100.0
2014-01-08 14:40:00,43.45,43.49,43.45,43.45,5300.0,38.5794,38.615,38.5794,38.5794,5300.0
2014-01-08 14:50:00,43.45,43.49,43.4,43.43,10600.0,38.5794,38.615,38.535,38.5617,10600.0
2014-01-08 15:00:00,43.44,43.46,43.42,43.42,8500.0,38.5706,38.5883,38.5528,38.5528,8500.0
2014-01-08 15:10:00,43.42,43.42,43.36,43.36,8300.0,38.5528,38.5528,38.4995,38.4995,8300.0
2014-01-08 15:20:00,43.36,43.38,43.31,43.32,9200.0,38.4995,38.5173,38.4551,38.464,9200.0
2014-01-08 15:30:00,43.33,43.41,43.32,43.41,12600.0,38.4729,38.5439,38.464,38.5439,12600.0
2014-01-08 15:40:00,43.42,43.46,43.4,43.46,12900.0,38.5528,38.5883,38.535,38.5883,12900.0
2014-01-08 15:50:00,43.47,43.48,43.42,43.48,33100.0,38.5972,38.6061,38.5528,38.6061,33100.0
2014-01-09 09:30:00,43.54,43.91,43.42,43.69,6100.0,38.6593,38.9879,38.5528,38.7925,6100.0
2014-01-09 09:40:00,43.68,43.71,43.47,43.48,7000.0,38.7837,38.8103,38.5972,38.6061,7000.0
2014-01-09 09:50:00,43.48,43.63,43.47,43.63,10400.0,38.6061,38.7393,38.5972,38.7393,10400.0
2014-01-09 10:00:00,43.61,43.61,43.48,43.55,3800.0,38.7215,38.7215,38.6061,38.6682,3800.0
2014-01-09 10:10:00,43.44,43.46,43.35,43.39,7100.0,38.5706,38.5883,38.4906,38.5262,7100.0
2014-01-09 10:20:00,43.39,43.46,43.38,43.45,1600.0,38.5262,38.5883,38.5173,38.5794,1600.0
2014-01-09 10:30:00,43.45,43.58,43.44,43.57,3600.0,38.5794,38.6949,38.5706,38.686,3600.0
2014-01-09 10:40:00,43.58,43.6,43.37,43.39,8100.0,38.6949,38.7126,38.5084,38.5262,8100.0
2014-01-09 10:50:00,43.41,43.41,43.3,43.3,3100.0,38.5439,38.5439,38.4462,38.4462,3100.0
2014-01-09 11:00:00,43.29,43.31,43.22,43.22,13100.0,38.4374,38.4551,38.3752,38.3752,13100.0
2014-01-09 11:10:00,43.24,43.32,43.21,43.31,4400.0,38.393,38.464,38.3663,38.4551,4400.0
2014-01-09 11:20:00,43.3,43.38,43.3,43.36,4100.0,38.4462,38.5173,38.4462,38.4995,4100.0
2014-01-09 11:30:00,43.37,43.45,43.3,43.44,11100.0,38.5084,38.5794,38.4462,38.5706,11100.0
2014-01-09 11:40:00,43.45,43.47,43.41,43.47,11700.0,38.5794,38.5972,38.5439,38.5972,11700.0
2014-01-09 11:50:00,43.45,43.45,43.41,43.43,2300.0,38.5794,38.5794,38.5439,38.5617,2300.0
2014-01-09 12:00:00,43.45,43.5,43.41,43.49,2600.0,38.5794,38.6238,38.5439,38.615,2600.0
2014-01-09 12:10:00,43.49,43.54,43.47,43.54,15800.0,38.615,38.6593,38.5972,38.6593,15800.0
2014-01-09 12:20:00,43.56,43.68,43.56,43.65,4100.0,38.6771,38.7837,38.6771,38.757,4100.0
2014-01-09 12:30:00,43.66,43.74,43.65,43.71,11000.0,38.7659,38.8369,38.757,38.8103,11000.0
2014-01-09 12:40:00,43.71,43.75,43.64,43.68,9700.0,38.8103,38.8458,38.7481,38.7837,9700.0
2014-01-09 12:50:00,43.64,43.65,43.59,43.64,2800.0,38.7481,38.757,38.7037,38.7481,2800.0
2014-01-09 13:00:00,43.66,43.71,43.65,43.65,4600.0,38.7659,38.8103,38.757,38.757,4600.0
2014-01-09 13:10:00,43.64,43.64,43.61,43.63,2800.0,38.7481,38.7481,38.7215,38.7393,2800.0
2014-01-09 13:20:00,43.63,43.67,43.61,43.67,5500.0,38.7393,38.7748,38.7215,38.7748,5500.0
2014-01-09 13:30:00,43.66,43.66,43.54,43.59,2000.0,38.7659,38.7659,38.6593,38.7037,2000.0
2014-01-09 13:40:00,43.59,43.63,43.57,43.57,1500.0,38.7037,38.7393,38.686,38.686,1500.0
2014-01-09 13:50:00,43.55,43.57,43.53,43.53,2500.0,38.6682,38.686,38.6505,38.6505,2500.0
2014-01-09 14:00:00,43.53,43.55,43.45,43.5,10200.0,38.6505,38.6682,38.5794,38.6238,10200.0
2014-01-09 14:10:00,43.5,43.52,43.5,43.5,2400.0,38.6238,38.6416,38.6238,38.6238,2400.0
2014-01-09 14:20:00,43.47,43.55,43.47,43.54,2200.0,38.5972,38.6682,38.5972,38.6593,2200.0
2014-01-09 14:30:00,43.53,43.54,43.46,43.47,4400.0,38.6505,38.6593,38.5883,38.5972,4400.0
2014-01-09 14:40:00,43.48,43.58,43.48,43.58,2900.0,38.6061,38.6949,38.6061,38.6949,2900.0
2014-01-09 14:50:00,43.59,43.65,43.58,43.59,4500.0,38.7037,38.757,38.6949,38.7037,4500.0
2014-01-09 15:00:00,43.57,43.58,43.57,43.58,2000.0,38.686,38.6949,38.686,38.6949,2000.0
2014-01-09 15:10:00,43.56,43.63,43.54,43.61,5400.0,38.6771,38.7393,38.6593,38.7215,5400.0
2014-01-09 15:20:00,43.61,43.62,43.59,43.59,4200.0,38.7215,38.7304,38.7037,38.7037,4200.0
2014-01-09 15:30:00,43.61,43.62,43.57,43.59,4100.0,38.7215,38.7304,38.686,38.7037,4100.0
2014-01-09 15:40:00,43.61,43.64,43.59,43.64,8200.0,38.7215,38.7481,38.7037,38.7481,8200.0
2014-01-09 15:50:00,43.62,43.63,43.57,43.61,29100.0,38.7304,38.7393,38.686,38.7215,29100.0
2014-01-10 09:30:00,43.61,43.97,43.4,43.73,5600.0,38.7215,39.0411,38.535,38.828,5600.0
2014-01-10 09:40:00,43.68,43.68,43.55,43.61,1400.0,38.7837,38.7837,38.6682,38.7215,1400.0
2014-01-10 09:50:00,43.63,43.69,43.56,43.58,7400.0,38.7393,38.7925,38.6771,38.6949,7400.0
2014-01-10 10:00:00,43.59,43.63,43.51,43.55,7900.0,38.7037,38.7393,38.6327,38.6682,7900.0
2014-01-10 10:10:00,43.54,43.73,43.53,43.7,4800.0,38.6593,38.828,38.6505,38.8014,4800.0
2014-01-10 10:20:00,43.71,43.75,43.64,43.69,17800.0,38.8103,38.8458,38.7481,38.7925,17800.0
2014-01-10 10:30:00,43.69,43.71,43.64,43.65,2900.0,38.7925,38.8103,38.7481,38.757,2900.0
2014-01-10 10:40:00,43.64,43.76,43.63,43.76,8800.0,38.7481,38.8547,38.7393,38.8547,8800.0
2014-01-10 10:50:00,43.75,43.79,43.75,43.76,5800.0,38.8458,38.8813,38.8458,38.8547,5800.0
2014-01-10 11:00:00,43.76,43.76,43.72,43.74,4800.0,38.8547,38.8547,38.8192,38.8369,4800.0
2014-01-10 11:10:00,43.75,43.77,43.72,43.72,3500.0,38.8458,38.8636,38.8192,38.8192,3500.0
2014-01-10 11:20:00,43.72,43.72,43.68,43.7,2200.0,38.8192,38.8192,38.7837,38.8014,2200.0
2014-01-10 11:30:00,43.71,43.73,43.64,43.71,3700.0,38.8103,38.828,38.7481,38.8103,3700.0
2014-01-10 11:40:00,43.71,43.72,43.69,43.71,3000.0,38.8103,38.8192,38.7925,38.8103,3000.0
2014-01-10 11:50:00,43.72,43.76,43.72,43.75,2900.0,38.8192,38.8547,38.8192,38.8458,2900.0
2014-01-10 12:00:00,43.73,43.73,43.69,43.73,3300.0,38.828,38.828,38.7925,38.828,3300.0
2014-01-10 12:10:00,43.74,43.77,43.69,43.77,8200.0,38.8369,38.8636,38.7925,38.8636,8200.0
2014-01-10 12:20:00,43.74,43.82,43.74,43.78,7400.0,38.8369,38.908,38.8369,38.8724,7400.0
2014-01-10 12:30:00,43.77,43.77,43.71,43.73,19700.0,38.8636,38.8636,38.8103,38.828,19700.0
2014-01-10 12:40:00,43.73,43.83,43.73,43.79,7000.0,38.828,38.9168,38.828,38.8813,7000.0
2014-01-10 12:50:00,43.74,43.75,43.67,43.68,5100.0,38.8369,38.8458,38.7748,38.7837,5100.0
2014-01-10 13:00:00,43.68,43.7,43.67,43.7,2400.0,38.7837,38.8014,38.7748,38.8014,2400.0
2014-01-10 13:10:00,43.7,43.74,43.69,43.74,2400.0,38.8014,38.8369,38.7925,38.8369,2400.0
2014-01-10 13:20:00,43.72,43.73,43.69,43.72,3700.0,38.8192,38.828,38.7925,38.8192,3700.0
2014-01-10 13:30:00,43.72,43.72,43.68,43.7,2400.0,38.8192,38.8192,38.7837,38.8014,2400.0
2014-01-10 13:40:00,43.7,43.72,43.7,43.71,2000.0,38.8014,38.8192,38.8014,38.8103,2000.0
2014-01-10 13:50:00,43.69,43.71,43.64,43.65,2900.0,38.7925,38.8103,38.7481,38.757,2900.0
2014-01-10 14:00:00,43.66,43.69,43.66,43.66,5700.0,38.7659,38.7925,38.7659,38.7659,5700.0
2014-01-10 14:10:00,43.67,43.67,43.64,43.66,3000.0,38.7748,38.7748,38.7481,38.7659,3000.0
2014-01-10 14:20:00,43.68,43.68,43.62,43.62,2300.0,38.7837,38.7837,38.7304,38.7304,2300.0
2014-01-10 14:30:00,43.61,43.64,43.57,43.57,2400.0,38.7215,38.7481,38.686,38.686,2400.0
2014-01-10 14:40:00,43.59,43.62,43.56,43.57,14300.0,38.7037,38.7304,38.6771,38.686,14300.0
2014-01-10 14:50:00,43.58,43.62,43.57,43.57,6400.0,38.6949,38.7304,38.686,38.686,6400.0
2014-01-10 15:00:00,43.58,43.68,43.58,43.66,6500.0,38.6949,38.7837,38.6949,38.7659,6500.0
2014-01-10 15:10:00,43.66,43.71,43.66,43.71,2800.0,38.7659,38.8103,38.7659,38.8103,2800.0
2014-01-10 15:20:00,43.7,43.75,43.7,43.7,5400.0,38.8014,38.8458,38.8014,38.8014,5400.0
2014-01-10 15:30:00,43.7,43.74,43.7,43.72,7900.0,38.8014,38.8369,38.8014,38.8192,7900.0
2014-01-10 15:40:00,43.72,43.74,43.68,43.71,10900.0,38.8192,38.8369,38.7837,38.8103,10900.0
2014-01-10 15:50:00,43.69,43.79,43.69,43.79,26900.0,38.7925,38.8813,38.7925,38.8813,26900.0
2014-01-13 09:30:00,43.74,43.8,43.74,43.78,5900.0,38.8369,38.8902,38.8369,38.8724,5900.0
2014-01-13 09:40:00,43.68,43.7,43.58,43.62,2700.0,38.7837,38.8014,38.6949,38.7304,2700.0
2014-01-13 09:50:00,43.61,43.64,43.52,43.53,4600.0,38.7215,38.7481,38.6416,38.6505,4600.0
2014-01-13 10:00:00,43.52,43.55,43.46,43.55,4200.0,38.6416,38.6682,38.5883,38.6682,4200.0
2014-01-13 10:10:00,43.57,43.6,43.48,43.52,3800.0,38.686,38.7126,38.6061,38.6416,3800.0
2014-01-13 10:20:00,43.5,43.56,43.39,43.45,17200.0,38.6238,38.6771,38.5262,38.5794,17200.0
2014-01-13 10:30:00,43.46,43.49,43.43,43.45,9000.0,38.5883,38.615,38.5617,38.5794,9000.0
2014-01-13 10:40:00,43.44,43.48,43.42,43.46,4200.0,38.5706,38.6061,38.5528,38.5883,4200.0
2014-01-13 10:50:00,43.46,43.48,43.36,43.36,6100.0,38.5883,38.6061,38.4995,38.4995,6100.0
2014-01-13 11:00:00,43.38,43.38,43.34,43.35,1400.0,38.5173,38.5173,38.4818,38.4906,1400.0
2014-01-13 11:10:00,43.33,43.43,43.33,43.34,19700.0,38.4729,38.5617,38.4729,38.4818,19700.0
2014-01-13 11:20:00,43.33,43.34,43.21,43.31,27300.0,38.4729,38.4818,38.3663,38.4551,27300.0
2014-01-13 11:30:00,43.35,43.37,43.3,43.35,18300.0,38.4906,38.5084,38.4462,38.4906,18300.0
2014-01-13 11:40:00,43.38,43.58,43.34,43.55,20200.0,38.5173,38.6949,38.4818,38.6682,20200.0
2014-01-13 11:50:00,43.57,43.67,43.53,43.62,17900.0,38.686,38.7748,38.6505,38.7304,17900.0
2014-01-13 12:00:00,43.61,43.65,43.59,43.59,3900.0,38.7215,38.757,38.7037,38.7037,3900.0
2014-01-13 12:10:00,43.6,43.66,43.6,43.65,4700.0,38.7126,38.7659,38.7126,38.757,4700.0
2014-01-13 12:20:00,43.65,43.67,43.55,43.55,6200.0,38.757,38.7748,38.6682,38.6682,6200.0
2014-01-13 12:30:00,43.51,43.51,43.46,43.5,2700.0,38.6327,38.6327,38.5883,38.6238,2700.0
2014-01-13 12:40:00,43.51,43.53,43.49,43.5,2900.0,38.6327,38.6505,38.615,38.6238,2900.0
2014-01-13 12:50:00,43.5,43.5,43.45,43.45,2600.0,38.6238,38.6238,38.5794,38.5794,2600.0
2014-01-13 13:00:00,43.44,43.46,43.4,43.45,2400.0,38.5706,38.5883,38.535,38.5794,2400.0
2014-01-13 13:10:00,43.44,43.44,43.32,43.39,4300.0,38.5706,38.5706,38.464,38.5262,4300.0
2014-01-13 13:20:00,43.39,43.54,43.39,43.52,18700.0,38.5262,38.6593,38.5262,38.6416,18700.0
2014-01-13 13:30:00,43.51,43.51,43.46,43.49,2300.0,38.6327,38.6327,38.5883,38.615,2300.0
2014-01-13 13:40:00,43.48,43.48,43.43,43.44,4200.0,38.6061,38.6061,38.5617,38.5706,4200.0
2014-01-13 13:50:00,43.42,43.47,43.42,43.46,7500.0,38.5528,38.5972,38.5528,38.5883,7500.0
2014-01-13 14:00:00,43.45,43.47,43.41,43.46,3700.0,38.5794,38.5972,38.5439,38.5883,3700.0
2014-01-13 14:10:00,43.47,43.49,43.43,43.44,4300.0,38.5972,38.615,38.5617,38.5706,4300.0
2014-01-13 14:20:00,43.42,43.46,43.37,43.39,7500.0,38.5528,38.5883,38.5084,38.5262,7500.0
2014-01-13 14:30:00,43.36,43.37,43.32,43.33,2800.0,38.4995,38.5084,38.464,38.4729,2800.0
2014-01-13 14:40:00,43.34,43.39,43.31,43.32,8200.0,38.4818,38.5262,38.4551,38.464,8200.0
2014-01-13 14:50:00,43.3,43.34,43.28,43.33,3400.0,38.4462,38.4818,38.4285,38.4729,3400.0
2014-01-13 15:00:00,43.32,43.33,43.22,43.26,6900.0,38.464,38.4729,38.3752,38.4107,6900.0
2014-01-13 15:10:00,43.26,43.3,43.2,43.25,10600.0,38.4107,38.4462,38.3575,38.4019,10600.0
2014-01-13 15:20:00,43.25,43.27,43.2,43.2,7000.0,38.4019,38.4196,38.3575,38.3575,7000.0
2014-01-13 15:30:00,43.2,43.21,43.11,43.14,12900.0,38.3575,38.3663,38.2775,38.3042,12900.0
2014-01-13 15:40:00,43.13,43.14,43.02,43.08,31000.0,38.2953,38.3042,38.1976,38.2509,31000.0
2014-01-13 15:50:00,43.08,43.14,43.08,43.12,51000.0,38.2509,38.3042,38.2509,38.2864,51000.0
2014-01-14 09:30:00,43.19,43.22,42.87,43.17,2500.0,38.3486,38.3752,38.0645,38.3308,2500.0
2014-01-14 09:40:00,43.15,43.24,43.1,43.24,2700.0,38.3131,38.393,38.2687,38.393,2700.0
2014-01-14 09:50:00,43.27,43.38,43.23,43.38,2600.0,38.4196,38.5173,38.3841,38.5173,2600.0
2014-01-14 10:00:00,43.41,43.46,43.38,43.45,4000.0,38.5439,38.5883,38.5173,38.5794,4000.0
2014-01-14 10:10:00,43.47,43.49,43.43,43.49,2400.0,38.5972,38.615,38.5617,38.615,2400.0
2014-01-14 10:20:00,43.5,43.51,43.43,43.47,2100.0,38.6238,38.6327,38.5617,38.5972,2100.0
2014-01-14 10:30:00,43.46,43.52,43.46,43.49,1300.0,38.5883,38.6416,38.5883,38.615,1300.0
2014-01-14 10:40:00,43.48,43.61,43.48,43.59,14200.0,38.6061,38.7215,38.6061,38.7037,14200.0
2014-01-14 10:50:00,43.59,43.62,43.45,43.47,18900.0,38.7037,38.7304,38.5794,38.5972,18900.0
2014-01-14 11:00:00,43.55,43.55,43.43,43.43,4700.0,38.6682,38.6682,38.5617,38.5617,4700.0
2014-01-14 11:10:00,43.46,43.67,43.46,43.64,3100.0,38.5883,38.7748,38.5883,38.7481,3100.0
2014-01-14 11:20:00,43.64,43.69,43.62,43.62,2400.0,38.7481,38.7925,38.7304,38.7304,2400.0
2014-01-14 11:30:00,43.65,43.65,43.64,43.64,1100.0,38.757,38.757,38.7481,38.7481,1100.0
2014-01-14 11:40:00,43.64,43.69,43.62,43.67,1100.0,38.7481,38.7925,38.7304,38.7748,1100.0
2014-01-14 11:50:00,43.66,43.67,43.6,43.6,4600.0,38.7659,38.7748,38.7126,38.7126,4600.0
2014-01-14 12:00:00,43.61,43.63,43.58,43.58,2700.0,38.7215,38.7393,38.6949,38.6949,2700.0
2014-01-14 12:10:00,43.61,43.65,43.57,43.59,2700.0,38.7215,38.757,38.686,38.7037,2700.0
2014-01-14 12:20:00,43.61,43.67,43.57,43.57,3600.0,38.7215,38.7748,38.686,38.686,3600.0
2014-01-14 12:30:00,43.58,43.64,43.56,43.64,6100.0,38.6949,38.7481,38.6771,38.7481,6100.0
2014-01-14 12:40:00,43.65,43.65,43.61,43.61,400.0,38.757,38.757,38.7215,38.7215,400.0
2014-01-14 12:50:00,43.63,43.69,43.63,43.69,2000.0,38.7393,38.7925,38.7393,38.7925,2000.0
2014-01-14 13:00:00,43.68,43.72,43.61,43.68,19400.0,38.7837,38.8192,38.7215,38.7837,19400.0
2014-01-14 13:10:00,43.7,43.74,43.69,43.72,7500.0,38.8014,38.8369,38.7925,38.8192,7500.0
2014-01-14 13:20:00,43.73,43.77,43.7,43.76,4900.0,38.828,38.8636,38.8014,38.8547,4900.0
2014-01-14 13:30:00,43.76,43.76,43.62,43.69,20500.0,38.8547,38.8547,38.7304,38.7925,20500.0
2014-01-14 13:40:00,43.7,43.72,43.59,43.6,9000.0,38.8014,38.8192,38.7037,38.7126,9000.0
2014-01-14 13:50:00,43.61,43.61,43.58,43.58,1000.0,38.7215,38.7215,38.6949,38.6949,1000.0
2014-01-14 14:00:00,43.6,43.6,43.55,43.58,700.0,38.7126,38.7126,38.6682,38.6949,700.0
2014-01-14 14:10:00,43.56,43.6,43.56,43.6,2500.0,38.6771,38.7126,38.6771,38.7126,2500.0
2014-01-14 14:20:00,43.57,43.66,43.56,43.66,3400.0,38.686,38.7659,38.6771,38.7659,3400.0
2014-01-14 14:30:00,43.64,43.66,43.64,43.66,3800.0,38.7481,38.7659,38.7481,38.7659,3800.0
2014-01-14 14:40:00,43.64,43.66,43.64,43.65,2600.0,38.7481,38.7659,38.7481,38.757,2600.0
2014-01-14 14:50:00,43.65,43.66,43.6,43.62,2400.0,38.757,38.7659,38.7126,38.7304,2400.0
2014-01-14 15:00:00,43.61,43.68,43.61,43.65,2400.0,38.7215,38.7837,38.7215,38.757,2400.0
2014-01-14 15:10:00,43.65,43.7,43.65,43.69,2900.0,38.757,38.8014,38.757,38.7925,2900.0
2014-01-14 15:20:00,43.68,43.69,43.66,43.68,2500.0,38.7837,38.7925,38.7659,38.7837,2500.0
2014-01-14 15:30:00,43.69,43.74,43.69,43.73,4100.0,38.7925,38.8369,38.7925,38.828,4100.0
2014-01-14 15:40:00,43.71,43.73,43.68,43.73,14000.0,38.8103,38.828,38.7837,38.828,14000.0
2014-01-14 15:50:00,43.73,43.73,43.66,43.66,35200.0,38.828,38.828,38.7659,38.7659,35200.0
2014-01-15 09:30:00,43.8,43.93,43.71,43.71,6500.0,38.8902,39.0056,38.8103,38.8103,6500.0
2014-01-15 09:40:00,43.72,43.85,43.71,43.8,3200.0,38.8192,38.9346,38.8103,38.8902,3200.0
2014-01-15 09:50:00,43.79,43.8,43.63,43.63,1600.0,38.8813,38.8902,38.7393,38.7393,1600.0
2014-01-15 10:00:00,43.72,43.73,43.65,43.69,7800.0,38.8192,38.828,38.757,38.7925,7800.0
2014-01-15 10:10:00,43.7,43.7,43.63,43.66,3200.0,38.8014,38.8014,38.7393,38.7659,3200.0
2014-01-15 10:20:00,43.64,43.66,43.59,43.61,5800.0,38.7481,38.7659,38.7037,38.7215,5800.0
2014-01-15 10:30:00,43.61,43.64,43.59,43.59,30900.0,38.7215,38.7481,38.7037,38.7037,30900.0
2014-01-15 10:40:00,43.53,43.55,43.5,43.55,1400.0,38.6505,38.6682,38.6238,38.6682,1400.0
2014-01-15 10:50:00,43.49,43.56,43.38,43.45,10900.0,38.615,38.6771,38.5173,38.5794,10900.0
2014-01-15 11:00:00,43.49,43.57,43.41,43.55,16800.0,38.615,38.686,38.5439,38.6682,16800.0
2014-01-15 11:10:00,43.57,43.6,43.53,43.57,5700.0,38.686,38.7126,38.6505,38.686,5700.0
2014-01-15 11:20:00,43.55,43.59,43.53,43.55,5700.0,38.6682,38.7037,38.6505,38.6682,5700.0
2014-01-15 11:30:00,43.55,43.56,43.54,43.54,2400.0,38.6682,38.6771,38.6593,38.6593,2400.0
2014-01-15 11:40:00,43.55,43.59,43.55,43.58,1900.0,38.6682,38.7037,38.6682,38.6949,1900.0
2014-01-15 11:50:00,43.53,43.55,43.47,43.51,2900.0,38.6505,38.6682,38.5972,38.6327,2900.0
2014-01-15 12:00:00,43.54,43.62,43.53,43.56,19400.0,38.6593,38.7304,38.6505,38.6771,19400.0
2014-01-15 12:10:00,43.56,43.6,43.56,43.57,5700.0,38.6771,38.7126,38.6771,38.686,5700.0
2014-01-15 12:20:00,43.6,43.6,43.56,43.59,3900.0,38.7126,38.7126,38.6771,38.7037,3900.0
2014-01-15 12:30:00,43.58,43.6,43.57,43.57,2200.0,38.6949,38.7126,38.686,38.686,2200.0
2014-01-15 12:40:00,43.54,43.6,43.54,43.6,1700.0,38.6593,38.7126,38.6593,38.7126,1700.0
2014-01-15 12:50:00,43.6,43.62,43.6,43.61,1100.0,38.7126,38.7304,38.7126,38.7215,1100.0
2014-01-15 13:00:00,43.61,43.65,43.61,43.64,10900.0,38.7215,38.757,38.7215,38.7481,10900.0
2014-01-15 13:10:00,43.64,43.68,43.64,43.66,10000.0,38.7481,38.7837,38.7481,38.7659,10000.0
2014-01-15 13:20:00,43.66,43.7,43.6,43.61,47500.0,38.7659,38.8014,38.7126,38.7215,47500.0
2014-01-15 13:30:00,43.62,43.66,43.61,43.64,12900.0,38.7304,38.7659,38.7215,38.7481,12900.0
2014-01-15 13:40:00,43.63,43.65,43.6,43.64,2000.0,38.7393,38.757,38.7126,38.7481,2000.0
2014-01-15 13:50:00,43.64,43.66,43.63,43.65,5100.0,38.7481,38.7659,38.7393,38.757,5100.0
2014-01-15 14:00:00,43.62,43.66,43.62,43.62,2400.0,38.7304,38.7659,38.7304,38.7304,2400.0
2014-01-15 14:10:00,43.61,43.68,43.61,43.68,7400.0,38.7215,38.7837,38.7215,38.7837,7400.0
2014-01-15 14:20:00,43.67,43.7,43.67,43.67,1900.0,38.7748,38.8014,38.7748,38.7748,1900.0
2014-01-15 14:30:00,43.67,43.67,43.64,43.64,4000.0,38.7748,38.7748,38.7481,38.7481,4000.0
2014-01-15 14:40:00,43.64,43.65,43.62,43.64,6500.0,38.7481,38.757,38.7304,38.7481,6500.0
2014-01-15 14:50:00,43.63,43.64,43.62,43.63,2300.0,38.7393,38.7481,38.7304,38.7393,2300.0
2014-01-15 15:00:00,43.61,43.62,43.6,43.6,55900.0,38.7215,38.7304,38.7126,38.7126,55900.0
2014-01-15 15:10:00,43.6,43.63,43.58,43.6,6300.0,38.7126,38.7393,38.6949,38.7126,6300.0
2014-01-15 15:20:00,43.59,43.62,43.53,43.54,8100.0,38.7037,38.7304,38.6505,38.6593,8100.0
2014-01-15 15:30:00,43.53,43.57,43.53,43.56,8900.0,38.6505,38.686,38.6505,38.6771,8900.0
2014-01-15 15:40:00,43.56,43.56,43.47,43.49,25100.0,38.6771,38.6771,38.5972,38.615,25100.0
2014-01-15 15:50:00,43.47,43.54,43.4,43.43,141100.0,38.5972,38.6593,38.535,38.5617,141100.0
2014-01-16 09:30:00,43.21,43.28,43.21,43.28,3600.0,38.3663,38.4285,38.3663,38.4285,3600.0
2014-01-16 09:40:00,43.32,43.44,43.27,43.34,5200.0,38.464,38.5706,38.4196,38.4818,5200.0
2014-01-16 09:50:00,43.38,43.61,43.38,43.57,9100.0,38.5173,38.7215,38.5173,38.686,9100.0
2014-01-16 10:00:00,43.52,43.52,43.46,43.47,3100.0,38.6416,38.6416,38.5883,38.5972,3100.0
2014-01-16 10:10:00,43.48,43.52,43.48,43.5,2700.0,38.6061,38.6416,38.6061,38.6238,2700.0
2014-01-16 10:20:00,43.52,43.53,43.5,43.5,2600.0,38.6416,38.6505,38.6238,38.6238,2600.0
2014-01-16 10:30:00,43.49,43.52,43.44,43.44,3700.0,38.615,38.6416,38.5706,38.5706,3700.0
2014-01-16 10:40:00,43.47,43.52,43.43,43.5,6000.0,38.5972,38.6416,38.5617,38.6238,6000.0
2014-01-16 10:50:00,43.5,43.57,43.45,43.57,2000.0,38.6238,38.686,38.5794,38.686,2000.0
2014-01-16 11:00:00,43.53,43.55,43.44,43.46,11200.0,38.6505,38.6682,38.5706,38.5883,11200.0
2014-01-16 11:10:00,43.45,43.5,43.43,43.48,19300.0,38.5794,38.6238,38.5617,38.6061,19300.0
2014-01-16 11:20:00,43.47,43.47,43.42,43.45,3700.0,38.5972,38.5972,38.5528,38.5794,3700.0
2014-01-16 11:30:00,43.45,43.48,43.44,43.45,4600.0,38.5794,38.6061,38.5706,38.5794,4600.0
2014-01-16 11:40:00,43.46,43.49,43.43,43.43,7400.0,38.5883,38.615,38.5617,38.5617,7400.0
2014-01-16 11:50:00,43.51,43.53,43.49,43.53,400.0,38.6327,38.6505,38.615,38.6505,400.0
2014-01-16 12:00:00,43.5,43.5,43.43,43.43,2200.0,38.6238,38.6238,38.5617,38.5617,2200.0
2014-01-16 12:10:00,43.44,43.53,43.44,43.53,6700.0,38.5706,38.6505,38.5706,38.6505,6700.0
2014-01-16 12:20:00,43.53,43.57,43.46,43.55,4100.0,38.6505,38.686,38.5883,38.6682,4100.0
2014-01-16 12:30:00,43.54,43.57,43.5,43.54,5000.0,38.6593,38.686,38.6238,38.6593,5000.0
2014-01-16 12:40:00,43.55,43.6,43.54,43.6,2300.0,38.6682,38.7126,38.6593,38.7126,2300.0
2014-01-16 12:50:00,43.59,43.65,43.59,43.65,4100.0,38.7037,38.757,38.7037,38.757,4100.0
2014-01-16 13:00:00,43.62,43.64,43.62,43.62,1300.0,38.7304,38.7481,38.7304,38.7304,1300.0
2014-01-16 13:10:00,43.63,43.67,43.6,43.67,4400.0,38.7393,38.7748,38.7126,38.7748,4400.0
2014-01-16 13:20:00,43.7,43.71,43.66,43.68,2800.0,38.8014,38.8103,38.7659,38.7837,2800.0
2014-01-16 13:30:00,43.67,43.69,43.67,43.68,500.0,38.7748,38.7925,38.7748,38.7837,500.0
2014-01-16 13:40:00,43.67,43.7,43.66,43.7,4000.0,38.7748,38.8014,38.7659,38.8014,4000.0
2014-01-16 13:50:00,43.71,43.76,43.71,43.75,4000.0,38.8103,38.8547,38.8103,38.8458,4000.0
2014-01-16 14:00:00,43.75,43.76,43.72,43.74,5000.0,38.8458,38.8547,38.8192,38.8369,5000.0
2014-01-16 14:10:00,43.71,43.72,43.68,43.69,2100.0,38.8103,38.8192,38.7837,38.7925,2100.0
2014-01-16 14:20:00,43.69,43.8,43.69,43.78,4400.0,38.7925,38.8902,38.7925,38.8724,4400.0
2014-01-16 14:30:00,43.77,43.77,43.72,43.72,2700.0,38.8636,38.8636,38.8192,38.8192,2700.0
2014-01-16 14:40:00,43.74,43.81,43.74,43.81,4700.0,38.8369,38.8991,38.8369,38.8991,4700.0
2014-01-16 14:50:00,43.8,43.81,43.77,43.78,3300.0,38.8902,38.8991,38.8636,38.8724,3300.0
2014-01-16 15:00:00,43.77,43.81,43.77,43.81,1500.0,38.8636,38.8991,38.8636,38.8991,1500.0
2014-01-16 15:10:00,43.8,43.82,43.75,43.77,17300.0,38.8902,38.908,38.8458,38.8636,17300.0
2014-01-16 15:20:00,43.77,43.87,43.77,43.87,3800.0,38.8636,38.9524,38.8636,38.9524,3800.0
2014-01-16 15:30:00,43.87,43.95,43.86,43.92,22700.0,38.9524,39.0234,38.9435,38.9967,22700.0
2014-01-16 15:40:00,43.92,43.94,43.89,43.92,16500.0,38.9967,39.0145,38.9701,38.9967,16500.0
2014-01-16 15:50:00,43.93,44.02,43.9,44.01,61400.0,39.0056,39.0855,38.979,39.0767,61400.0
2014-01-17 09:30:00,43.94,44.06,43.94,44.06,4100.0,39.0145,39.1211,39.0145,39.1211,4100.0
2014-01-17 09:40:00,44.07,44.23,44.07,44.18,23900.0,39.1299,39.272,39.1299,39.2276,23900.0
2014-01-17 09:50:00,44.17,44.4,44.17,44.38,22100.0,39.2187,39.4229,39.2187,39.4052,22100.0
2014-01-17 10:00:00,44.4,44.43,44.21,44.34,6500.0,39.4229,39.4496,39.2542,39.3697,6500.0
2014-01-17 10:10:00,44.35,44.4,44.33,44.37,13100.0,39.3785,39.4229,39.3608,39.3963,13100.0
2014-01-17 10:20:00,44.4,44.41,44.39,44.39,7500.0,39.4229,39.4318,39.4141,39.4141,7500.0
2014-01-17 10:30:00,44.4,44.46,44.39,44.46,5600.0,39.4229,39.4762,39.4141,39.4762,5600.0
2014-01-17 10:40:00,44.45,44.5,44.43,44.5,6700.0,39.4673,39.5117,39.4496,39.5117,6700.0
2014-01-17 10:50:00,44.5,44.55,44.5,44.55,6700.0,39.5117,39.5561,39.5117,39.5561,6700.0
2014-01-17 11:00:00,44.54,44.58,44.52,44.54,7800.0,39.5473,39.5828,39.5295,39.5473,7800.0
2014-01-17 11:10:00,44.55,44.59,44.54,44.59,4800.0,39.5561,39.5916,39.5473,39.5916,4800.0
2014-01-17 11:20:00,44.6,44.62,44.54,44.58,4800.0,39.6005,39.6183,39.5473,39.5828,4800.0
2014-01-17 11:30:00,44.6,44.61,44.51,44.52,13300.0,39.6005,39.6094,39.5206,39.5295,13300.0
2014-01-17 11:40:00,44.52,44.56,44.52,44.55,8500.0,39.5295,39.565,39.5295,39.5561,8500.0
2014-01-17 11:50:00,44.55,44.6,44.55,44.59,6000.0,39.5561,39.6005,39.5561,39.5916,6000.0
2014-01-17 12:00:00,44.59,44.61,44.51,44.53,23100.0,39.5916,39.6094,39.5206,39.5384,23100.0
2014-01-17 12:10:00,44.54,44.62,44.53,44.57,24000.0,39.5473,39.6183,39.5384,39.5739,24000.0
2014-01-17 12:20:00,44.57,44.57,44.49,44.52,7200.0,39.5739,39.5739,39.5029,39.5295,7200.0
2014-01-17 12:30:00,44.52,44.53,44.46,44.46,8500.0,39.5295,39.5384,39.4762,39.4762,8500.0
2014-01-17 12:40:00,44.46,44.49,44.44,44.49,5800.0,39.4762,39.5029,39.4585,39.5029,5800.0
2014-01-17 12:50:00,44.5,44.51,44.45,44.45,4900.0,39.5117,39.5206,39.4673,39.4673,4900.0
2014-01-17 13:00:00,44.43,44.43,44.37,44.38,9300.0,39.4496,39.4496,39.3963,39.4052,9300.0
2014-01-17 13:10:00,44.37,44.37,44.32,44.37,5300.0,39.3963,39.3963,39.3519,39.3963,5300.0
2014-01-17 13:20:00,44.36,44.38,44.3,44.31,5200.0,39.3874,39.4052,39.3342,39.343,5200.0
2014-01-17 13:30:00,44.3,44.31,44.27,44.29,1600.0,39.3342,39.343,39.3075,39.3253,1600.0
2014-01-17 13:40:00,44.3,44.35,44.3,44.34,4500.0,39.3342,39.3785,39.3342,39.3697,4500.0
2014-01-17 13:50:00,44.35,44.41,44.35,44.38,9600.0,39.3785,39.4318,39.3785,39.4052,9600.0
2014-01-17 14:00:00,44.37,44.37,44.29,44.33,4100.0,39.3963,39.3963,39.3253,39.3608,4100.0
2014-01-17 14:10:00,44.34,44.37,44.31,44.34,7700.0,39.3697,39.3963,39.343,39.3697,7700.0
2014-01-17 14:20:00,44.35,44.35,44.33,44.34,3300.0,39.3785,39.3785,39.3608,39.3697,3300.0
2014-01-17 14:30:00,44.33,44.34,44.32,44.32,9000.0,39.3608,39.3697,39.3519,39.3519,9000.0
2014-01-17 14:40:00,44.33,44.36,44.33,44.36,5100.0,39.3608,39.3874,39.3608,39.3874,5100.0
2014-01-17 14:50:00,44.37,44.37,44.34,44.34,4500.0,39.3963,39.3963,39.3697,39.3697,4500.0
2014-01-17 15:00:00,44.35,44.37,44.33,44.33,11000.0,39.3785,39.3963,39.3608,39.3608,11000.0
2014-01-17 15:10:00,44.3,44.34,44.3,44.33,7000.0,39.3342,39.3697,39.3342,39.3608,7000.0
2014-01-17 15:20:00,44.34,44.34,44.28,44.31,14000.0,39.3697,39.3697,39.3164,39.343,14000.0
2014-01-17 15:30:00,44.31,44.31,44.21,44.23,9200.0,39.343,39.343,39.2542,39.272,9200.0
2014-01-17 15:40:00,44.23,44.26,44.22,44.24,20600.0,39.272,39.2986,39.2631,39.2809,20600.0
2014-01-17 15:50:00,44.25,44.26,44.21,44.23,43000.0,39.2898,39.2986,39.2542,39.272,43000.0
2014-01-21 09:30:00,44.59,44.65,44.38,44.63,8500.0,39.5916,39.6449,39.4052,39.6272,8500.0
2014-01-21 09:40:00,44.63,44.63,44.54,44.61,7700.0,39.6272,39.6272,39.5473,39.6094,7700.0
2014-01-21 09:50:00,44.61,44.69,44.59,44.6,6000.0,39.6094,39.6804,39.5916,39.6005,6000.0
2014-01-21 10:00:00,44.59,44.71,44.54,44.66,9000.0,39.5916,39.6982,39.5473,39.6538,9000.0
2014-01-21 10:10:00,44.66,44.66,44.53,44.64,6600.0,39.6538,39.6538,39.5384,39.636,6600.0
2014-01-21 10:20:00,44.64,44.68,44.63,44.64,5800.0,39.636,39.6716,39.6272,39.636,5800.0
2014-01-21 10:30:00,44.63,44.63,44.6,44.63,7400.0,39.6272,39.6272,39.6005,39.6272,7400.0
2014-01-21 10:40:00,44.63,44.64,44.55,44.55,2900.0,39.6272,39.636,39.5561,39.5561,2900.0
2014-01-21 10:50:00,44.55,44.55,44.48,44.48,2200.0,39.5561,39.5561,39.494,39.494,2200.0
2014-01-21 11:00:00,44.5,44.5,44.34,44.37,4500.0,39.5117,39.5117,39.3697,39.3963,4500.0
2014-01-21 11:10:00,44.25,44.33,44.24,44.29,5500.0,39.2898,39.3608,39.2809,39.3253,5500.0
2014-01-21 11:20:00,44.28,44.28,44.26,44.27,2000.0,39.3164,39.3164,39.2986,39.3075,2000.0
2014-01-21 11:30:00,44.25,44.28,44.23,44.27,3500.0,39.2898,39.3164,39.272,39.3075,3500.0
2014-01-21 11:40:00,44.28,44.28,44.21,44.26,2400.0,39.3164,39.3164,39.2542,39.2986,2400.0
2014-01-21 11:50:00,44.27,44.31,44.25,44.28,4900.0,39.3075,39.343,39.2898,39.3164,4900.0
2014-01-21 12:00:00,44.28,44.3,44.22,44.28,7500.0,39.3164,39.3342,39.2631,39.3164,7500.0
2014-01-21 12:10:00,44.29,44.38,44.29,44.31,4400.0,39.3253,39.4052,39.3253,39.343,4400.0
2014-01-21 12:20:00,44.34,44.51,44.34,44.46,9400.0,39.3697,39.5206,39.3697,39.4762,9400.0
2014-01-21 12:30:00,44.48,44.52,44.47,44.52,3200.0,39.494,39.5295,39.4851,39.5295,3200.0
2014-01-21 12:40:00,44.52,44.57,44.52,44.56,5000.0,39.5295,39.5739,39.5295,39.565,5000.0
2014-01-21 12:50:00,44.56,44.56,44.51,44.55,2200.0,39.565,39.565,39.5206,39.5561,2200.0
2014-01-21 13:00:00,44.56,44.58,44.52,44.57,5600.0,39.565,39.5828,39.5295,39.5739,5600.0
2014-01-21 13:10:00,44.6,44.63,44.58,44.62,2900.0,39.6005,39.6272,39.5828,39.6183,2900.0
2014-01-21 13:20:00,44.63,44.63,44.58,44.59,2900.0,39.6272,39.6272,39.5828,39.5916,2900.0
2014-01-21 13:30:00,44.59,44.66,44.58,44.66,3400.0,39.5916,39.6538,39.5828,39.6538,3400.0
2014-01-21 13:40:00,44.65,44.69,44.64,44.65,6400.0,39.6449,39.6804,39.636,39.6449,6400.0
2014-01-21 13:50:00,44.69,44.7,44.67,44.7,3600.0,39.6804,39.6893,39.6627,39.6893,3600.0
2014-01-21 14:00:00,44.69,44.7,44.63,44.63,4900.0,39.6804,39.6893,39.6272,39.6272,4900.0
2014-01-21 14:10:00,44.64,44.69,44.64,44.68,4600.0,39.636,39.6804,39.636,39.6716,4600.0
2014-01-21 14:20:00,44.67,44.67,44.63,44.66,5800.0,39.6627,39.6627,39.6272,39.6538,5800.0
2014-01-21 14:30:00,44.66,44.68,44.65,44.66,4300.0,39.6538,39.6716,39.6449,39.6538,4300.0
2014-01-21 14:40:00,44.66,44.66,44.6,44.6,4400.0,39.6538,39.6538,39.6005,39.6005,4400.0
2014-01-21 14:50:00,44.6,44.61,44.54,44.57,7600.0,39.6005,39.6094,39.5473,39.5739,7600.0
2014-01-21 15:00:00,44.55,44.6,44.53,44.57,8100.0,39.5561,39.6005,39.5384,39.5739,8100.0
2014-01-21 15:10:00,44.55,44.63,44.55,44.6,6900.0,39.5561,39.6272,39.5561,39.6005,6900.0
2014-01-21 15:20:00,44.61,44.61,44.53,44.53,5200.0,39.6094,39.6094,39.5384,39.5384,5200.0
2014-01-21 15:30:00,44.54,44.57,44.53,44.57,10200.0,39.5473,39.5739,39.5384,39.5739,10200.0
2014-01-21 15:40:00,44.57,44.57,44.52,44.56,18000.0,39.5739,39.5739,39.5295,39.565,18000.0
2014-01-21 15:50:00,44.56,44.64,44.55,44.61,43400.0,39.565,39.636,39.5561,39.6094,43400.0
2014-01-22 09:30:00,44.79,44.9,44.7,44.7,4800.0,39.7692,39.8669,39.6893,39.6893,4800.0
2014-01-22 09:40:00,44.71,44.71,44.64,44.64,300.0,39.6982,39.6982,39.636,39.636,300.0
2014-01-22 09:50:00,44.67,44.69,44.65,44.65,1800.0,39.6627,39.6804,39.6449,39.6449,1800.0
2014-01-22 10:00:00,44.71,44.82,44.69,44.79,4900.0,39.6982,39.7959,39.6804,39.7692,4900.0
2014-01-22 10:10:00,44.82,44.82,44.69,44.69,4200.0,39.7959,39.7959,39.6804,39.6804,4200.0
2014-01-22 10:20:00,44.77,44.8,44.68,44.78,3700.0,39.7515,39.7781,39.6716,39.7603,3700.0
2014-01-22 10:30:00,44.79,44.79,44.71,44.71,1000.0,39.7692,39.7692,39.6982,39.6982,1000.0
2014-01-22 10:40:00,44.73,44.76,44.58,44.58,4100.0,39.716,39.7426,39.5828,39.5828,4100.0
2014-01-22 10:50:00,44.6,44.6,44.57,44.57,1000.0,39.6005,39.6005,39.5739,39.5739,1000.0
2014-01-22 11:00:00,44.55,44.56,44.48,44.55,1700.0,39.5561,39.565,39.494,39.5561,1700.0
2014-01-22 11:10:00,44.55,44.55,44.49,44.49,1100.0,39.5561,39.5561,39.5029,39.5029,1100.0
2014-01-22 11:20:00,44.5,44.56,44.48,44.56,4400.0,39.5117,39.565,39.494,39.565,4400.0
2014-01-22 11:30:00,44.55,44.56,44.51,44.53,2100.0,39.5561,39.565,39.5206,39.5384,2100.0
2014-01-22 11:40:00,44.54,44.65,44.53,44.6,33900.0,39.5473,39.6449,39.5384,39.6005,33900.0
2014-01-22 11:50:00,44.65,44.68,44.62,44.67,5500.0,39.6449,39.6716,39.6183,39.6627,5500.0
2014-01-22 12:00:00,44.67,44.71,44.67,44.71,1600.0,39.6627,39.6982,39.6627,39.6982,1600.0
2014-01-22 12:10:00,44.72,44.77,44.71,44.76,3100.0,39.7071,39.7515,39.6982,39.7426,3100.0
2014-01-22 12:20:00,44.79,44.82,44.76,44.76,1800.0,39.7692,39.7959,39.7426,39.7426,1800.0
2014-01-22 12:30:00,44.79,44.79,44.74,44.74,700.0,39.7692,39.7692,39.7248,39.7248,700.0
2014-01-22 12:40:00,44.76,44.81,44.76,44.8,1700.0,39.7426,39.787,39.7426,39.7781,1700.0
2014-01-22 12:50:00,44.8,44.8,44.77,44.77,900.0,39.7781,39.7781,39.7515,39.7515,900.0
2014-01-22 13:00:00,44.77,44.77,44.71,44.76,23800.0,39.7515,39.7515,39.6982,39.7426,23800.0
2014-01-22 13:10:00,44.75,44.8,44.75,44.76,2700.0,39.7337,39.7781,39.7337,39.7426,2700.0
2014-01-22 13:20:00,44.78,44.78,44.75,44.76,500.0,39.7603,39.7603,39.7337,39.7426,500.0
2014-01-22 13:30:00,44.76,44.77,44.73,44.76,10500.0,39.7426,39.7515,39.716,39.7426,10500.0
2014-01-22 13:40:00,44.79,44.79,44.75,44.75,5200.0,39.7692,39.7692,39.7337,39.7337,5200.0
2014-01-22 13:50:00,44.75,44.78,44.75,44.76,3600.0,39.7337,39.7603,39.7337,39.7426,3600.0
2014-01-22 14:00:00,44.77,44.79,44.77,44.79,800.0,39.7515,39.7692,39.7515,39.7692,800.0
2014-01-22 14:10:00,44.8,44.81,44.77,44.81,6900.0,39.7781,39.787,39.7515,39.787,6900.0
2014-01-22 14:20:00,44.79,44.85,44.79,44.85,5400.0,39.7692,39.8225,39.7692,39.8225,5400.0
2014-01-22 14:30:00,44.86,44.87,44.83,44.86,7000.0,39.8314,39.8403,39.8047,39.8314,7000.0
2014-01-22 14:40:00,44.86,44.88,44.83,44.85,7700.0,39.8314,39.8491,39.8047,39.8225,7700.0
2014-01-22 14:50:00,44.85,44.87,44.83,44.85,2100.0,39.8225,39.8403,39.8047,39.8225,2100.0
2014-01-22 15:00:00,44.85,44.89,44.85,44.89,3000.0,39.8225,39.858,39.8225,39.858,3000.0
2014-01-22 15:10:00,44.88,44.9,44.87,44.89,5500.0,39.8491,39.8669,39.8403,39.858,5500.0
2014-01-22 15:20:00,44.9,44.92,44.89,44.89,2900.0,39.8669,39.8847,39.858,39.858,2900.0
2014-01-22 15:30:00,44.9,44.9,44.88,44.9,8900.0,39.8669,39.8669,39.8491,39.8669,8900.0
2014-01-22 15:40:00,44.9,44.91,44.86,44.9,10600.0,39.8669,39.8758,39.8314,39.8669,10600.0
2014-01-22 15:50:00,44.9,45.0,44.9,44.94,41700.0,39.8669,39.9557,39.8669,39.9024,41700.0
2014-01-23 09:30:00,44.76,44.84,44.56,44.59,8700.0,39.7426,39.8136,39.565,39.5916,8700.0
2014-01-23 09:40:00,44.6,44.79,44.6,44.74,2800.0,39.6005,39.7692,39.6005,39.7248,2800.0
2014-01-23 09:50:00,44.64,44.73,44.64,44.71,10200.0,39.636,39.716,39.636,39.6982,10200.0
2014-01-23 10:00:00,44.72,44.77,44.68,44.7,10800.0,39.7071,39.7515,39.6716,39.6893,10800.0
2014-01-23 10:10:00,44.7,44.8,44.69,44.8,12500.0,39.6893,39.7781,39.6804,39.7781,12500.0
2014-01-23 10:20:00,44.76,44.77,44.73,44.73,1000.0,39.7426,39.7515,39.716,39.716,1000.0
2014-01-23 10:30:00,44.73,44.76,44.69,44.72,2800.0,39.716,39.7426,39.6804,39.7071,2800.0
2014-01-23 10:40:00,44.7,44.7,44.67,44.7,1600.0,39.6893,39.6893,39.6627,39.6893,1600.0
2014-01-23 10:50:00,44.7,44.77,44.69,44.72,6000.0,39.6893,39.7515,39.6804,39.7071,6000.0
2014-01-23 11:00:00,44.7,44.74,44.69,44.74,4600.0,39.6893,39.7248,39.6804,39.7248,4600.0
2014-01-23 11:10:00,44.73,44.8,44.72,44.8,2800.0,39.716,39.7781,39.7071,39.7781,2800.0
2014-01-23 11:20:00,44.79,44.79,44.76,44.78,1600.0,39.7692,39.7692,39.7426,39.7603,1600.0
2014-01-23 11:30:00,44.78,44.78,44.73,44.73,3800.0,39.7603,39.7603,39.716,39.716,3800.0
2014-01-23 11:40:00,44.71,44.75,44.71,44.75,3100.0,39.6982,39.7337,39.6982,39.7337,3100.0
2014-01-23 11:50:00,44.75,44.77,44.73,44.77,2300.0,39.7337,39.7515,39.716,39.7515,2300.0
2014-01-23 12:00:00,44.78,44.78,44.71,44.71,3500.0,39.7603,39.7603,39.6982,39.6982,3500.0
2014-01-23 12:10:00,44.73,44.73,44.68,44.7,4700.0,39.716,39.716,39.6716,39.6893,4700.0
2014-01-23 12:20:00,44.71,44.73,44.67,44.7,6100.0,39.6982,39.716,39.6627,39.6893,6100.0
2014-01-23 12:30:00,44.7,44.75,44.68,44.75,3800.0,39.6893,39.7337,39.6716,39.7337,3800.0
2014-01-23 12:40:00,44.75,44.8,44.74,44.76,3500.0,39.7337,39.7781,39.7248,39.7426,3500.0
2014-01-23 12:50:00,44.76,44.76,44.73,44.75,3700.0,39.7426,39.7426,39.716,39.7337,3700.0
2014-01-23 13:00:00,44.75,44.76,44.72,44.75,5000.0,39.7337,39.7426,39.7071,39.7337,5000.0
2014-01-23 13:10:00,44.75,44.75,44.72,44.75,2200.0,39.7337,39.7337,39.7071,39.7337,2200.0
2014-01-23 13:20:00,44.74,44.75,44.71,44.73,4200.0,39.7248,39.7337,39.6982,39.716,4200.0
2014-01-23 13:30:00,44.73,44.76,44.72,44.72,4000.0,39.716,39.7426,39.7071,39.7071,4000.0
2014-01-23 13:40:00,44.73,44.73,44.67,44.67,12100.0,39.716,39.716,39.6627,39.6627,12100.0
2014-01-23 13:50:00,44.66,44.77,44.66,44.75,12000.0,39.6538,39.7515,39.6538,39.7337,12000.0
2014-01-23 14:00:00,44.75,44.8,44.74,44.8,4600.0,39.7337,39.7781,39.7248,39.7781,4600.0
2014-01-23 14:10:00,44.81,44.84,44.79,44.82,4600.0,39.787,39.8136,39.7692,39.7959,4600.0
2014-01-23 14:20:00,44.81,44.86,44.76,44.76,5400.0,39.787,39.8314,39.7426,39.7426,5400.0
2014-01-23 14:30:00,44.75,44.8,44.75,44.79,4100.0,39.7337,39.7781,39.7337,39.7692,4100.0
2014-01-23 14:40:00,44.77,44.81,44.77,44.8,4000.0,39.7515,39.787,39.7515,39.7781,4000.0
2014-01-23 14:50:00,44.81,44.88,44.81,44.85,7600.0,39.787,39.8491,39.787,39.8225,7600.0
2014-01-23 15:00:00,44.85,44.88,44.83,44.87,7700.0,39.8225,39.8491,39.8047,39.8403,7700.0
2014-01-23 15:10:00,44.86,44.88,44.84,44.86,6100.0,39.8314,39.8491,39.8136,39.8314,6100.0
2014-01-23 15:20:00,44.85,44.88,44.84,44.87,11700.0,39.8225,39.8491,39.8136,39.8403,11700.0
2014-01-23 15:30:00,44.87,44.91,44.84,44.85,15400.0,39.8403,39.8758,39.8136,39.8225,15400.0
2014-01-23 15:40:00,44.84,44.89,44.81,44.81,22500.0,39.8136,39.858,39.787,39.787,22500.0
2014-01-23 15:50:00,44.81,44.91,44.8,44.89,51400.0,39.787,39.8758,39.7781,39.858,51400.0
2014-01-24 09:30:00,44.67,44.76,44.59,44.68,70900.0,39.6627,39.7426,39.5916,39.6716,70900.0
2014-01-24 09:40:00,44.73,44.75,44.42,44.52,42700.0,39.716,39.7337,39.4407,39.5295,42700.0
2014-01-24 09:50:00,44.5,44.57,44.45,44.54,7600.0,39.5117,39.5739,39.4673,39.5473,7600.0
2014-01-24 10:00:00,44.53,44.62,44.4,44.43,129200.0,39.5384,39.6183,39.4229,39.4496,129200.0
2014-01-24 10:10:00,44.49,44.55,44.34,44.46,176300.0,39.5029,39.5561,39.3697,39.4762,176300.0
2014-01-24 10:20:00,44.45,44.47,44.35,44.4,62900.0,39.4673,39.4851,39.3785,39.4229,62900.0
2014-01-24 10:30:00,44.38,44.48,44.36,44.48,62300.0,39.4052,39.494,39.3874,39.494,62300.0
2014-01-24 10:40:00,44.5,44.51,44.27,44.29,71500.0,39.5117,39.5206,39.3075,39.3253,71500.0
2014-01-24 10:50:00,44.27,44.29,43.96,44.02,31200.0,39.3075,39.3253,39.0323,39.0855,31200.0
2014-01-24 11:00:00,44.0,44.02,43.86,43.87,8400.0,39.0678,39.0855,38.9435,38.9524,8400.0
2014-01-24 11:10:00,43.83,43.92,43.82,43.84,5100.0,38.9168,38.9967,38.908,38.9257,5100.0
2014-01-24 11:20:00,43.84,43.86,43.77,43.77,4600.0,38.9257,38.9435,38.8636,38.8636,4600.0
2014-01-24 11:30:00,43.83,43.87,43.75,43.83,4200.0,38.9168,38.9524,38.8458,38.9168,4200.0
2014-01-24 11:40:00,43.82,43.87,43.79,43.83,4500.0,38.908,38.9524,38.8813,38.9168,4500.0
2014-01-24 11:50:00,43.85,43.87,43.82,43.87,3300.0,38.9346,38.9524,38.908,38.9524,3300.0
2014-01-24 12:00:00,43.86,43.86,43.68,43.74,8500.0,38.9435,38.9435,38.7837,38.8369,8500.0
2014-01-24 12:10:00,43.71,43.72,43.63,43.66,8700.0,38.8103,38.8192,38.7393,38.7659,8700.0
2014-01-24 12:20:00,43.66,43.71,43.63,43.64,5100.0,38.7659,38.8103,38.7393,38.7481,5100.0
2014-01-24 12:30:00,43.65,43.68,43.48,43.53,13100.0,38.757,38.7837,38.6061,38.6505,13100.0
2014-01-24 12:40:00,43.53,43.53,43.35,43.43,4200.0,38.6505,38.6505,38.4906,38.5617,4200.0
2014-01-24 12:50:00,43.45,43.51,43.45,43.48,8200.0,38.5794,38.6327,38.5794,38.6061,8200.0
2014-01-24 13:00:00,43.48,43.5,43.44,43.46,3300.0,38.6061,38.6238,38.5706,38.5883,3300.0
2014-01-24 13:10:00,43.49,43.52,43.48,43.51,7500.0,38.615,38.6416,38.6061,38.6327,7500.0
2014-01-24 13:20:00,43.49,43.49,43.44,43.48,5200.0,38.615,38.615,38.5706,38.6061,5200.0
2014-01-24 13:30:00,43.48,43.48,43.37,43.4,4900.0,38.6061,38.6061,38.5084,38.535,4900.0
2014-01-24 13:40:00,43.41,43.44,43.39,43.41,3600.0,38.5439,38.5706,38.5262,38.5439,3600.0
2014-01-24 13:50:00,43.43,43.44,43.38,43.38,6500.0,38.5617,38.5706,38.5173,38.5173,6500.0
2014-01-24 14:00:00,43.37,43.38,43.27,43.36,7100.0,38.5084,38.5173,38.4196,38.4995,7100.0
2014-01-24 14:10:00,43.36,43.37,43.25,43.29,5800.0,38.4995,38.5084,38.4019,38.4374,5800.0
2014-01-24 14:20:00,43.3,43.32,43.25,43.25,6300.0,38.4462,38.464,38.4019,38.4019,6300.0
2014-01-24 14:30:00,43.26,43.3,43.25,43.3,8300.0,38.4107,38.4462,38.4019,38.4462,8300.0
2014-01-24 14:40:00,43.3,43.32,43.22,43.26,7200.0,38.4462,38.464,38.3752,38.4107,7200.0
2014-01-24 14:50:00,43.26,43.28,43.17,43.18,9300.0,38.4107,38.4285,38.3308,38.3397,9300.0
2014-01-24 15:00:00,43.17,43.23,43.13,43.22,8800.0,38.3308,38.3841,38.2953,38.3752,8800.0
2014-01-24 15:10:00,43.21,43.22,43.1,43.12,11400.0,38.3663,38.3752,38.2687,38.2864,11400.0
2014-01-24 15:20:00,43.11,43.13,43.04,43.1,18700.0,38.2775,38.2953,38.2154,38.2687,18700.0
2014-01-24 15:30:00,43.1,43.13,43.07,43.08,23200.0,38.2687,38.2953,38.242,38.2509,23200.0
2014-01-24 15:40:00,43.11,43.12,43.01,43.01,26500.0,38.2775,38.2864,38.1888,38.1888,26500.0
2014-01-24 15:50:00,43.01,43.07,42.95,42.97,81900.0,38.1888,38.242,38.1355,38.1532,81900.0
2014-01-27 09:30:00,42.99,43.2,42.69,42.8,10400.0,38.171,38.3575,37.9046,38.0023,10400.0
2014-01-27 09:40:00,42.89,42.9,42.67,42.71,14100.0,38.0822,38.0911,37.8869,37.9224,14100.0
2014-01-27 09:50:00,42.72,42.75,42.57,42.68,9400.0,37.9313,37.9579,37.7981,37.8957,9400.0
2014-01-27 10:00:00,42.67,42.77,42.58,42.72,9100.0,37.8869,37.9757,37.807,37.9313,9100.0
2014-01-27 10:10:00,42.71,42.74,42.63,42.68,5100.0,37.9224,37.949,37.8514,37.8957,5100.0
2014-01-27 10:20:00,42.68,42.68,42.56,42.56,6100.0,37.8957,37.8957,37.7892,37.7892,6100.0
2014-01-27 10:30:00,42.56,42.58,42.37,42.39,7800.0,37.7892,37.807,37.6205,37.6383,7800.0
2014-01-27 10:40:00,42.39,42.54,42.39,42.51,6500.0,37.6383,37.7714,37.6383,37.7448,6500.0
2014-01-27 10:50:00,42.52,42.54,42.42,42.42,4100.0,37.7537,37.7714,37.6649,37.6649,4100.0
2014-01-27 11:00:00,42.44,42.52,42.38,42.52,8100.0,37.6827,37.7537,37.6294,37.7537,8100.0
2014-01-27 11:10:00,42.53,42.54,42.39,42.5,5900.0,37.7626,37.7714,37.6383,37.7359,5900.0
2014-01-27 11:20:00,42.49,42.55,42.48,42.48,4700.0,37.727,37.7803,37.7182,37.7182,4700.0
2014-01-27 11:30:00,42.5,42.5,42.39,42.4,5800.0,37.7359,37.7359,37.6383,37.6471,5800.0
2014-01-27 11:40:00,42.48,42.53,42.48,42.5,4500.0,37.7182,37.7626,37.7182,37.7359,4500.0
2014-01-27 11:50:00,42.47,42.47,42.3,42.32,3200.0,37.7093,37.7093,37.5583,37.5761,3200.0
2014-01-27 12:00:00,42.31,42.32,42.25,42.29,8800.0,37.5672,37.5761,37.5139,37.5495,8800.0
2014-01-27 12:10:00,42.3,42.3,42.17,42.19,7500.0,37.5583,37.5583,37.4429,37.4607,7500.0
2014-01-27 12:20:00,42.19,42.24,42.06,42.22,12700.0,37.4607,37.5051,37.3452,37.4873,12700.0
2014-01-27 12:30:00,42.21,42.25,42.16,42.22,4400.0,37.4784,37.5139,37.434,37.4873,4400.0
2014-01-27 12:40:00,42.26,42.27,42.18,42.19,4200.0,37.5228,37.5317,37.4518,37.4607,4200.0
2014-01-27 12:50:00,42.23,42.23,42.16,42.17,2200.0,37.4962,37.4962,37.434,37.4429,2200.0
2014-01-27 13:00:00,42.17,42.36,42.16,42.33,4400.0,37.4429,37.6116,37.434,37.585,4400.0
2014-01-27 13:10:00,42.33,42.38,42.32,42.36,5900.0,37.585,37.6294,37.5761,37.6116,5900.0
2014-01-27 13:20:00,42.35,42.37,42.31,42.34,9100.0,37.6027,37.6205,37.5672,37.5939,9100.0
2014-01-27 13:30:00,42.33,42.4,42.29,42.38,5300.0,37.585,37.6471,37.5495,37.6294,5300.0
2014-01-27 13:40:00,42.37,42.49,42.37,42.48,4600.0,37.6205,37.727,37.6205,37.7182,4600.0
2014-01-27 13:50:00,42.5,42.5,42.42,42.44,8800.0,37.7359,37.7359,37.6649,37.6827,8800.0
2014-01-27 14:00:00,42.44,42.49,42.42,42.44,15900.0,37.6827,37.727,37.6649,37.6827,15900.0
2014-01-27 14:10:00,42.4,42.48,42.4,42.44,6400.0,37.6471,37.7182,37.6471,37.6827,6400.0
2014-01-27 14:20:00,42.44,42.44,42.38,42.42,3600.0,37.6827,37.6827,37.6294,37.6649,3600.0
2014-01-27 14:30:00,42.42,42.5,42.42,42.49,8800.0,37.6649,37.7359,37.6649,37.727,8800.0
2014-01-27 14:40:00,42.51,42.52,42.44,42.46,6600.0,37.7448,37.7537,37.6827,37.7004,6600.0
2014-01-27 14:50:00,42.45,42.53,42.45,42.48,9800.0,37.6915,37.7626,37.6915,37.7182,9800.0
2014-01-27 15:00:00,42.48,42.48,42.42,42.45,7300.0,37.7182,37.7182,37.6649,37.6915,7300.0
2014-01-27 15:10:00,42.45,42.48,42.44,42.45,8800.0,37.6915,37.7182,37.6827,37.6915,8800.0
2014-01-27 15:20:00,42.44,42.44,42.33,42.34,10700.0,37.6827,37.6827,37.585,37.5939,10700.0
2014-01-27 15:30:00,42.36,42.39,42.3,42.37,14700.0,37.6116,37.6383,37.5583,37.6205,14700.0
2014-01-27 15:40:00,42.37,42.38,42.28,42.28,17800.0,37.6205,37.6294,37.5406,37.5406,17800.0
2014-01-27 15:50:00,42.29,42.33,42.19,42.21,59000.0,37.5495,37.585,37.4607,37.4784,59000.0
2014-01-28 09:30:00,42.22,42.63,42.14,42.3,5300.0,37.4873,37.8514,37.4163,37.5583,5300.0
2014-01-28 09:40:00,42.32,42.32,42.14,42.15,1700.0,37.5761,37.5761,37.4163,37.4252,1700.0
2014-01-28 09:50:00,42.16,42.34,42.13,42.31,5100.0,37.434,37.5939,37.4074,37.5672,5100.0
2014-01-28 10:00:00,42.34,42.42,42.28,42.34,4500.0,37.5939,37.6649,37.5406,37.5939,4500.0
2014-01-28 10:10:00,42.31,42.31,42.2,42.26,1200.0,37.5672,37.5672,37.4696,37.5228,1200.0
2014-01-28 10:20:00,42.26,42.34,42.26,42.34,5200.0,37.5228,37.5939,37.5228,37.5939,5200.0
2014-01-28 10:30:00,42.33,42.45,42.3,42.42,5300.0,37.585,37.6915,37.5583,37.6649,5300.0
2014-01-28 10:40:00,42.46,42.46,42.4,42.42,4800.0,37.7004,37.7004,37.6471,37.6649,4800.0
2014-01-28 10:50:00,42.38,42.45,42.37,42.43,4000.0,37.6294,37.6915,37.6205,37.6738,4000.0
2014-01-28 11:00:00,42.42,42.47,42.39,42.41,2600.0,37.6649,37.7093,37.6383,37.656,2600.0
2014-01-28 11:10:00,42.41,42.43,42.33,42.33,2100.0,37.656,37.6738,37.585,37.585,2100.0
2014-01-28 11:20:00,42.34,42.37,42.31,42.33,1200.0,37.5939,37.6205,37.5672,37.585,1200.0
2014-01-28 11:30:00,42.34,42.34,42.22,42.28,2900.0,37.5939,37.5939,37.4873,37.5406,2900.0
2014-01-28 11:40:00,42.22,42.22,42.12,42.13,1500.0,37.4873,37.4873,37.3985,37.4074,1500.0
2014-01-28 11:50:00,42.17,42.23,42.17,42.21,700.0,37.4429,37.4962,37.4429,37.4784,700.0
2014-01-28 12:00:00,42.21,42.27,42.2,42.25,1600.0,37.4784,37.5317,37.4696,37.5139,1600.0
2014-01-28 12:10:00,42.22,42.22,42.2,42.2,400.0,37.4873,37.4873,37.4696,37.4696,400.0
2014-01-28 12:20:00,42.19,42.23,42.14,42.23,3700.0,37.4607,37.4962,37.4163,37.4962,3700.0
2014-01-28 12:30:00,42.26,42.3,42.22,42.22,3400.0,37.5228,37.5583,37.4873,37.4873,3400.0
2014-01-28 12:40:00,42.18,42.21,42.17,42.19,3600.0,37.4518,37.4784,37.4429,37.4607,3600.0
2014-01-28 12:50:00,42.2,42.25,42.16,42.25,1400.0,37.4696,37.5139,37.434,37.5139,1400.0
2014-01-28 13:00:00,42.28,42.29,42.19,42.19,3700.0,37.5406,37.5495,37.4607,37.4607,3700.0
2014-01-28 13:10:00,42.22,42.26,42.21,42.26,2300.0,37.4873,37.5228,37.4784,37.5228,2300.0
2014-01-28 13:20:00,42.3,42.32,42.25,42.32,2200.0,37.5583,37.5761,37.5139,37.5761,2200.0
2014-01-28 13:30:00,42.32,42.32,42.21,42.21,4400.0,37.5761,37.5761,37.4784,37.4784,4400.0
2014-01-28 13:40:00,42.22,42.27,42.21,42.25,7900.0,37.4873,37.5317,37.4784,37.5139,7900.0
2014-01-28 13:50:00,42.24,42.27,42.21,42.22,5500.0,37.5051,37.5317,37.4784,37.4873,5500.0
2014-01-28 14:00:00,42.2,42.27,42.2,42.24,9000.0,37.4696,37.5317,37.4696,37.5051,9000.0
2014-01-28 14:10:00,42.24,42.25,42.22,42.22,5900.0,37.5051,37.5139,37.4873,37.4873,5900.0
2014-01-28 14:20:00,42.24,42.27,42.23,42.25,9400.0,37.5051,37.5317,37.4962,37.5139,9400.0
2014-01-28 14:30:00,42.25,42.3,42.25,42.29,6500.0,37.5139,37.5583,37.5139,37.5495,6500.0
2014-01-28 14:40:00,42.3,42.3,42.25,42.28,11000.0,37.5583,37.5583,37.5139,37.5406,11000.0
2014-01-28 14:50:00,42.27,42.31,42.26,42.28,6500.0,37.5317,37.5672,37.5228,37.5406,6500.0
2014-01-28 15:00:00,42.28,42.34,42.28,42.34,6200.0,37.5406,37.5939,37.5406,37.5939,6200.0
2014-01-28 15:10:00,42.31,42.4,42.31,42.38,5900.0,37.5672,37.6471,37.5672,37.6294,5900.0
2014-01-28 15:20:00,42.38,42.38,42.32,42.36,8700.0,37.6294,37.6294,37.5761,37.6116,8700.0
2014-01-28 15:30:00,42.35,42.37,42.32,42.32,12900.0,37.6027,37.6205,37.5761,37.5761,12900.0
2014-01-28 15:40:00,42.32,42.33,42.28,42.28,12300.0,37.5761,37.585,37.5406,37.5406,12300.0
2014-01-28 15:50:00,42.29,42.34,42.27,42.34,64000.0,37.5495,37.5939,37.5317,37.5939,64000.0
2014-01-29 09:30:00,41.9,42.01,41.57,41.99,13400.0,37.2032,37.3009,36.9102,37.2831,13400.0
2014-01-29 09:40:00,41.97,42.13,41.97,42.09,13500.0,37.2653,37.4074,37.2653,37.3719,13500.0
2014-01-29 09:50:00,42.07,42.18,42.0,42.08,7600.0,37.3541,37.4518,37.292,37.363,7600.0
2014-01-29 10:00:00,42.13,42.23,41.96,41.98,11300.0,37.4074,37.4962,37.2565,37.2742,11300.0
2014-01-29 10:10:00,42.0,42.01,41.83,41.83,1400.0,37.292,37.3009,37.141,37.141,1400.0
2014-01-29 10:20:00,41.82,41.86,41.72,41.81,2600.0,37.1322,37.1677,37.0434,37.1233,2600.0
2014-01-29 10:30:00,41.86,41.9,41.79,41.82,13700.0,37.1677,37.2032,37.1055,37.1322,13700.0
2014-01-29 10:40:00,41.81,41.92,41.79,41.92,2600.0,37.1233,37.2209,37.1055,37.2209,2600.0
2014-01-29 10:50:00,41.94,41.97,41.92,41.96,4400.0,37.2387,37.2653,37.2209,37.2565,4400.0
2014-01-29 11:00:00,41.97,42.0,41.89,41.92,9100.0,37.2653,37.292,37.1943,37.2209,9100.0
2014-01-29 11:10:00,41.92,42.0,41.92,41.97,2800.0,37.2209,37.292,37.2209,37.2653,2800.0
2014-01-29 11:20:00,41.97,42.06,41.96,41.99,6400.0,37.2653,37.3452,37.2565,37.2831,6400.0
2014-01-29 11:30:00,41.98,41.99,41.93,41.97,2800.0,37.2742,37.2831,37.2298,37.2653,2800.0
2014-01-29 11:40:00,41.95,41.98,41.95,41.96,1300.0,37.2476,37.2742,37.2476,37.2565,1300.0
2014-01-29 11:50:00,41.98,41.99,41.95,41.95,3600.0,37.2742,37.2831,37.2476,37.2476,3600.0
2014-01-29 12:00:00,41.96,41.96,41.9,41.91,2700.0,37.2565,37.2565,37.2032,37.2121,2700.0
2014-01-29 12:10:00,41.91,41.92,41.89,41.91,1200.0,37.2121,37.2209,37.1943,37.2121,1200.0
2014-01-29 12:20:00,41.88,41.94,41.88,41.89,4900.0,37.1854,37.2387,37.1854,37.1943,4900.0
2014-01-29 12:30:00,41.9,41.94,41.87,41.92,5100.0,37.2032,37.2387,37.1765,37.2209,5100.0
2014-01-29 12:40:00,41.92,41.97,41.9,41.95,4800.0,37.2209,37.2653,37.2032,37.2476,4800.0
2014-01-29 12:50:00,41.94,41.97,41.9,41.94,6900.0,37.2387,37.2653,37.2032,37.2387,6900.0
2014-01-29 13:00:00,41.93,41.93,41.9,41.92,1100.0,37.2298,37.2298,37.2032,37.2209,1100.0
2014-01-29 13:10:00,41.92,41.96,41.88,41.89,7600.0,37.2209,37.2565,37.1854,37.1943,7600.0
2014-01-29 13:20:00,41.88,41.94,41.85,41.89,4700.0,37.1854,37.2387,37.1588,37.1943,4700.0
2014-01-29 13:30:00,41.87,42.0,41.87,42.0,10300.0,37.1765,37.292,37.1765,37.292,10300.0
2014-01-29 13:40:00,41.99,42.0,41.95,41.98,10700.0,37.2831,37.292,37.2476,37.2742,10700.0
2014-01-29 13:50:00,41.98,42.01,41.85,41.86,9800.0,37.2742,37.3009,37.1588,37.1677,9800.0
2014-01-29 14:00:00,41.9,41.95,41.66,41.77,45000.0,37.2032,37.2476,36.9901,37.0878,45000.0
2014-01-29 14:10:00,41.81,41.87,41.65,41.67,25300.0,37.1233,37.1765,36.9812,36.999,25300.0
2014-01-29 14:20:00,41.67,41.79,41.62,41.72,7500.0,36.999,37.1055,36.9546,37.0434,7500.0
2014-01-29 14:30:00,41.72,41.78,41.65,41.75,13600.0,37.0434,37.0966,36.9812,37.07,13600.0
2014-01-29 14:40:00,41.75,41.77,41.66,41.71,22200.0,37.07,37.0878,36.9901,37.0345,22200.0
2014-01-29 14:50:00,41.71,41.76,41.57,41.58,21000.0,37.0345,37.0789,36.9102,36.9191,21000.0
2014-01-29 15:00:00,41.59,41.62,41.53,41.6,10100.0,36.9279,36.9546,36.8747,36.9368,10100.0
2014-01-29 15:10:00,41.56,41.59,41.45,41.48,20800.0,36.9013,36.9279,36.8036,36.8303,20800.0
2014-01-29 15:20:00,41.49,41.57,41.49,41.54,30700.0,36.8391,36.9102,36.8391,36.8835,30700.0
2014-01-29 15:30:00,41.54,41.6,41.52,41.59,24700.0,36.8835,36.9368,36.8658,36.9279,24700.0
2014-01-29 15:40:00,41.58,41.6,41.5,41.51,39500.0,36.9191,36.9368,36.848,36.8569,39500.0
2014-01-29 15:50:00,41.5,41.55,41.47,41.48,105200.0,36.848,36.8924,36.8214,36.8303,105200.0
2014-01-30 09:30:00,41.97,41.97,41.68,41.84,11900.0,37.2653,37.2653,37.0078,37.1499,11900.0
2014-01-30 09:40:00,41.82,41.84,41.66,41.68,4600.0,37.1322,37.1499,36.9901,37.0078,4600.0
2014-01-30 09:50:00,41.73,41.82,41.73,41.82,2100.0,37.0522,37.1322,37.0522,37.1322,2100.0
2014-01-30 10:00:00,41.81,41.88,41.75,41.84,5700.0,37.1233,37.1854,37.07,37.1499,5700.0
2014-01-30 10:10:00,41.82,41.91,41.82,41.91,59500.0,37.1322,37.2121,37.1322,37.2121,59500.0
2014-01-30 10:20:00,41.87,41.95,41.82,41.87,15000.0,37.1765,37.2476,37.1322,37.1765,15000.0
2014-01-30 10:30:00,41.88,41.93,41.83,41.89,9100.0,37.1854,37.2298,37.141,37.1943,9100.0
2014-01-30 10:40:00,41.91,41.92,41.86,41.88,6900.0,37.2121,37.2209,37.1677,37.1854,6900.0
2014-01-30 10:50:00,41.9,42.02,41.9,42.01,12600.0,37.2032,37.3097,37.2032,37.3009,12600.0
2014-01-30 11:00:00,41.99,42.13,41.99,42.12,8700.0,37.2831,37.4074,37.2831,37.3985,8700.0
2014-01-30 11:10:00,42.12,42.25,42.11,42.24,5200.0,37.3985,37.5139,37.3896,37.5051,5200.0
2014-01-30 11:20:00,42.26,42.34,42.26,42.29,3000.0,37.5228,37.5939,37.5228,37.5495,3000.0
2014-01-30 11:30:00,42.31,42.32,42.23,42.28,5300.0,37.5672,37.5761,37.4962,37.5406,5300.0
2014-01-30 11:40:00,42.3,42.36,42.3,42.36,2100.0,37.5583,37.6116,37.5583,37.6116,2100.0
2014-01-30 11:50:00,42.41,42.41,42.32,42.35,10400.0,37.656,37.656,37.5761,37.6027,10400.0
2014-01-30 12:00:00,42.35,42.35,42.29,42.35,4600.0,37.6027,37.6027,37.5495,37.6027,4600.0
2014-01-30 12:10:00,42.34,42.37,42.26,42.33,9600.0,37.5939,37.6205,37.5228,37.585,9600.0
2014-01-30 12:20:00,42.35,42.35,42.27,42.27,7800.0,37.6027,37.6027,37.5317,37.5317,7800.0
2014-01-30 12:30:00,42.3,42.3,42.27,42.28,3400.0,37.5583,37.5583,37.5317,37.5406,3400.0
2014-01-30 12:40:00,42.29,42.31,42.26,42.28,6600.0,37.5495,37.5672,37.5228,37.5406,6600.0
2014-01-30 12:50:00,42.29,42.32,42.29,42.31,2700.0,37.5495,37.5761,37.5495,37.5672,2700.0
2014-01-30 13:00:00,42.3,42.3,42.18,42.22,23200.0,37.5583,37.5583,37.4518,37.4873,23200.0
2014-01-30 13:10:00,42.22,42.22,42.17,42.19,11700.0,37.4873,37.4873,37.4429,37.4607,11700.0
2014-01-30 13:20:00,42.21,42.21,42.18,42.19,4000.0,37.4784,37.4784,37.4518,37.4607,4000.0
2014-01-30 13:30:00,42.18,42.2,42.16,42.18,4900.0,37.4518,37.4696,37.434,37.4518,4900.0
2014-01-30 13:40:00,42.19,42.24,42.17,42.18,5800.0,37.4607,37.5051,37.4429,37.4518,5800.0
2014-01-30 13:50:00,42.2,42.2,42.17,42.17,2000.0,37.4696,37.4696,37.4429,37.4429,2000.0
2014-01-30 14:00:00,42.17,42.17,42.11,42.15,4700.0,37.4429,37.4429,37.3896,37.4252,4700.0
2014-01-30 14:10:00,42.16,42.21,42.13,42.19,4900.0,37.434,37.4784,37.4074,37.4607,4900.0
2014-01-30 14:20:00,42.2,42.32,42.2,42.32,75100.0,37.4696,37.5761,37.4696,37.5761,75100.0
2014-01-30 14:30:00,42.33,42.41,42.33,42.39,7600.0,37.585,37.656,37.585,37.6383,7600.0
2014-01-30 14:40:00,42.41,42.43,42.41,42.41,6200.0,37.656,37.6738,37.656,37.656,6200.0
2014-01-30 14:50:00,42.41,42.46,42.41,42.44,8700.0,37.656,37.7004,37.656,37.6827,8700.0
2014-01-30 15:00:00,42.44,42.51,42.44,42.48,13000.0,37.6827,37.7448,37.6827,37.7182,13000.0
2014-01-30 15:10:00,42.5,42.57,42.5,42.55,13800.0,37.7359,37.7981,37.7359,37.7803,13800.0
2014-01-30 15:20:00,42.55,42.6,42.52,42.59,8900.0,37.7803,37.8247,37.7537,37.8158,8900.0
2014-01-30 15:30:00,42.58,42.59,42.53,42.53,8200.0,37.807,37.8158,37.7626,37.7626,8200.0
2014-01-30 15:40:00,42.54,42.61,42.49,42.5,44000.0,37.7714,37.8336,37.727,37.7359,44000.0
2014-01-30 15:50:00,42.5,42.6,42.49,42.58,39300.0,37.7359,37.8247,37.727,37.807,39300.0
2014-01-31 09:30:00,42.13,42.18,41.77,41.98,12000.0,37.4074,37.4518,37.0878,37.2742,12000.0
2014-01-31 09:40:00,41.98,42.26,41.89,42.25,31800.0,37.2742,37.5228,37.1943,37.5139,31800.0
2014-01-31 09:50:00,42.25,42.32,42.15,42.27,14300.0,37.5139,37.5761,37.4252,37.5317,14300.0
2014-01-31 10:00:00,42.28,42.42,42.27,42.39,11400.0,37.5406,37.6649,37.5317,37.6383,11400.0
2014-01-31 10:10:00,42.38,42.38,42.22,42.31,4700.0,37.6294,37.6294,37.4873,37.5672,4700.0
2014-01-31 10:20:00,42.3,42.35,42.24,42.28,10100.0,37.5583,37.6027,37.5051,37.5406,10100.0
2014-01-31 10:30:00,42.29,42.45,42.29,42.44,9100.0,37.5495,37.6915,37.5495,37.6827,9100.0
2014-01-31 10:40:00,42.45,42.56,42.43,42.56,9900.0,37.6915,37.7892,37.6738,37.7892,9900.0
2014-01-31 10:50:00,42.59,42.63,42.52,42.52,7500.0,37.8158,37.8514,37.7537,37.7537,7500.0
2014-01-31 11:00:00,42.52,42.76,42.52,42.76,4100.0,37.7537,37.9668,37.7537,37.9668,4100.0
2014-01-31 11:10:00,42.75,42.76,42.62,42.68,9200.0,37.9579,37.9668,37.8425,37.8957,9200.0
2014-01-31 11:20:00,42.66,42.81,42.66,42.81,8900.0,37.878,38.0112,37.878,38.0112,8900.0
2014-01-31 11:30:00,42.83,42.84,42.7,42.74,12100.0,38.0289,38.0378,37.9135,37.949,12100.0
2014-01-31 11:40:00,42.76,42.82,42.73,42.79,10800.0,37.9668,38.0201,37.9401,37.9934,10800.0
2014-01-31 11:50:00,42.78,42.83,42.76,42.82,7500.0,37.9845,38.0289,37.9668,38.0201,7500.0
2014-01-31 12:00:00,42.83,42.9,42.83,42.9,7400.0,38.0289,38.0911,38.0289,38.0911,7400.0
2014-01-31 12:10:00,42.9,42.92,42.85,42.9,5800.0,38.0911,38.1088,38.0467,38.0911,5800.0
2014-01-31 12:20:00,42.9,42.93,42.89,42.93,5100.0,38.0911,38.1177,38.0822,38.1177,5100.0
2014-01-31 12:30:00,42.95,42.96,42.85,42.9,10900.0,38.1355,38.1444,38.0467,38.0911,10900.0
2014-01-31 12:40:00,42.89,42.94,42.88,42.92,5500.0,38.0822,38.1266,38.0733,38.1088,5500.0
2014-01-31 12:50:00,42.93,42.98,42.93,42.96,5800.0,38.1177,38.1621,38.1177,38.1444,5800.0
2014-01-31 13:00:00,42.97,42.97,42.84,42.87,5000.0,38.1532,38.1532,38.0378,38.0645,5000.0
2014-01-31 13:10:00,42.87,42.89,42.81,42.81,4900.0,38.0645,38.0822,38.0112,38.0112,4900.0
2014-01-31 13:20:00,42.82,42.85,42.8,42.8,4500.0,38.0201,38.0467,38.0023,38.0023,4500.0
2014-01-31 13:30:00,42.8,42.84,42.79,42.83,6100.0,38.0023,38.0378,37.9934,38.0289,6100.0
2014-01-31 13:40:00,42.84,42.97,42.84,42.95,11600.0,38.0378,38.1532,38.0378,38.1355,11600.0
2014-01-31 13:50:00,42.95,43.01,42.94,42.99,15000.0,38.1355,38.1888,38.1266,38.171,15000.0
2014-01-31 14:00:00,43.01,43.07,42.99,43.01,10900.0,38.1888,38.242,38.171,38.1888,10900.0
2014-01-31 14:10:00,43.0,43.02,42.95,43.01,9700.0,38.1799,38.1976,38.1355,38.1888,9700.0
2014-01-31 14:20:00,42.99,43.06,42.98,43.06,7300.0,38.171,38.2332,38.1621,38.2332,7300.0
2014-01-31 14:30:00,43.05,43.15,43.04,43.15,11700.0,38.2243,38.3131,38.2154,38.3131,11700.0
2014-01-31 14:40:00,43.13,43.18,43.13,43.18,14100.0,38.2953,38.3397,38.2953,38.3397,14100.0
2014-01-31 14:50:00,43.17,43.18,42.99,42.99,25100.0,38.3308,38.3397,38.171,38.171,25100.0
2014-01-31 15:00:00,42.99,43.04,42.91,42.91,27000.0,38.171,38.2154,38.1,38.1,27000.0
2014-01-31 15:10:00,42.92,43.03,42.91,42.94,18000.0,38.1088,38.2065,38.1,38.1266,18000.0
2014-01-31 15:20:00,42.94,43.03,42.91,42.99,14800.0,38.1266,38.2065,38.1,38.171,14800.0
2014-01-31 15:30:00,42.99,43.01,42.78,42.79,33900.0,38.171,38.1888,37.9845,37.9934,33900.0
2014-01-31 15:40:00,42.79,42.85,42.77,42.82,28600.0,37.9934,38.0467,37.9757,38.0201,28600.0
2014-01-31 15:50:00,42.81,42.82,42.66,42.71,51400.0,38.0112,38.0201,37.878,37.9224,51400.0
2014-02-03 09:30:00,42.7,42.75,42.51,42.56,8800.0,37.9135,37.9579,37.7448,37.7892,8800.0
2014-02-03 09:40:00,42.47,42.51,42.14,42.17,5200.0,37.7093,37.7448,37.4163,37.4429,5200.0
2014-02-03 09:50:00,42.24,42.41,42.24,42.35,4100.0,37.5051,37.656,37.5051,37.6027,4100.0
2014-02-03 10:00:00,42.34,42.39,41.95,41.95,21100.0,37.5939,37.6383,37.2476,37.2476,21100.0
2014-02-03 10:10:00,41.91,41.95,41.7,41.7,14800.0,37.2121,37.2476,37.0256,37.0256,14800.0
2014-02-03 10:20:00,41.71,41.8,41.66,41.7,10700.0,37.0345,37.1144,36.9901,37.0256,10700.0
2014-02-03 10:30:00,41.75,41.9,41.6,41.86,12500.0,37.07,37.2032,36.9368,37.1677,12500.0
2014-02-03 10:40:00,41.84,41.84,41.63,41.63,12700.0,37.1499,37.1499,36.9634,36.9634,12700.0
2014-02-03 10:50:00,41.63,41.82,41.53,41.67,18100.0,36.9634,37.1322,36.8747,36.999,18100.0
2014-02-03 11:00:00,41.66,41.7,41.4,41.54,20200.0,36.9901,37.0256,36.7592,36.8835,20200.0
2014-02-03 11:10:00,41.54,41.59,41.33,41.48,17500.0,36.8835,36.9279,36.6971,36.8303,17500.0
2014-02-03 11:20:00,41.44,41.46,41.21,41.25,15900.0,36.7947,36.8125,36.5905,36.626,15900.0
2014-02-03 11:30:00,41.24,41.38,41.17,41.32,28300.0,36.6172,36.7415,36.555,36.6882,28300.0
2014-02-03 11:40:00,41.35,41.4,41.18,41.25,11900.0,36.7148,36.7592,36.5639,36.626,11900.0
2014-02-03 11:50:00,41.25,41.29,41.1,41.16,35400.0,36.626,36.6616,36.4929,36.5461,35400.0
2014-02-03 12:00:00,41.17,41.26,41.15,41.24,15300.0,36.555,36.6349,36.5373,36.6172,15300.0
2014-02-03 12:10:00,41.23,41.27,41.04,41.17,22600.0,36.6083,36.6438,36.4396,36.555,22600.0
2014-02-03 12:20:00,41.19,41.35,41.16,41.31,17900.0,36.5728,36.7148,36.5461,36.6793,17900.0
2014-02-03 12:30:00,41.31,41.48,41.28,41.4,24000.0,36.6793,36.8303,36.6527,36.7592,24000.0
2014-02-03 12:40:00,41.41,41.57,41.37,41.56,19700.0,36.7681,36.9102,36.7326,36.9013,19700.0
2014-02-03 12:50:00,41.56,41.63,41.41,41.41,30900.0,36.9013,36.9634,36.7681,36.7681,30900.0
2014-02-03 13:00:00,41.42,41.44,41.14,41.24,20000.0,36.777,36.7947,36.5284,36.6172,20000.0
2014-02-03 13:10:00,41.27,41.27,41.13,41.22,17000.0,36.6438,36.6438,36.5195,36.5994,17000.0
2014-02-03 13:20:00,41.15,41.19,40.99,41.04,14600.0,36.5373,36.5728,36.3952,36.4396,14600.0
2014-02-03 13:30:00,41.04,41.19,41.0,41.12,22500.0,36.4396,36.5728,36.4041,36.5106,22500.0
2014-02-03 13:40:00,41.16,41.31,41.01,41.27,23900.0,36.5461,36.6793,36.4129,36.6438,23900.0
2014-02-03 13:50:00,41.23,41.26,41.06,41.06,13000.0,36.6083,36.6349,36.4573,36.4573,13000.0
2014-02-03 14:00:00,41.07,41.37,41.07,41.25,17500.0,36.4662,36.7326,36.4662,36.626,17500.0
2014-02-03 14:10:00,41.24,41.48,41.2,41.39,14400.0,36.6172,36.8303,36.5817,36.7504,14400.0
2014-02-03 14:20:00,41.39,41.41,41.31,41.33,7300.0,36.7504,36.7681,36.6793,36.6971,7300.0
2014-02-03 14:30:00,41.33,41.34,41.06,41.1,10100.0,36.6971,36.706,36.4573,36.4929,10100.0
2014-02-03 14:40:00,41.08,41.13,40.93,41.03,12400.0,36.4751,36.5195,36.3419,36.4307,12400.0
2014-02-03 14:50:00,41.02,41.19,40.98,40.98,23500.0,36.4218,36.5728,36.3863,36.3863,23500.0
2014-02-03 15:00:00,41.0,41.21,41.0,41.19,15900.0,36.4041,36.5905,36.4041,36.5728,15900.0
2014-02-03 15:10:00,41.2,41.3,41.08,41.16,25900.0,36.5817,36.6704,36.4751,36.5461,25900.0
2014-02-03 15:20:00,41.15,41.33,41.06,41.3,47000.0,36.5373,36.6971,36.4573,36.6704,47000.0
2014-02-03 15:30:00,41.3,41.35,41.27,41.35,54800.0,36.6704,36.7148,36.6438,36.7148,54800.0
2014-02-03 15:40:00,41.34,41.36,41.02,41.02,42800.0,36.706,36.7237,36.4218,36.4218,42800.0
2014-02-03 15:50:00,41.05,41.18,40.97,41.01,82700.0,36.4485,36.5639,36.3774,36.4129,82700.0
2014-02-04 09:30:00,41.21,41.21,40.77,40.85,6900.0,36.5905,36.5905,36.1999,36.2709,6900.0
2014-02-04 09:40:00,40.85,40.9,40.66,40.84,18100.0,36.2709,36.3153,36.1022,36.262,18100.0
2014-02-04 09:50:00,40.84,40.99,40.74,40.99,9400.0,36.262,36.3952,36.1732,36.3952,9400.0
2014-02-04 10:00:00,40.92,41.04,40.9,41.01,6700.0,36.333,36.4396,36.3153,36.4129,6700.0
2014-02-04 10:10:00,40.99,41.05,40.93,40.93,2400.0,36.3952,36.4485,36.3419,36.3419,2400.0
2014-02-04 10:20:00,40.97,41.0,40.88,40.97,2800.0,36.3774,36.4041,36.2975,36.3774,2800.0
2014-02-04 10:30:00,41.02,41.08,41.02,41.05,2900.0,36.4218,36.4751,36.4218,36.4485,2900.0
2014-02-04 10:40:00,41.04,41.13,41.02,41.1,8600.0,36.4396,36.5195,36.4218,36.4929,8600.0
2014-02-04 10:50:00,41.11,41.18,41.06,41.09,5200.0,36.5017,36.5639,36.4573,36.484,5200.0
2014-02-04 11:00:00,41.1,41.37,41.1,41.3,13100.0,36.4929,36.7326,36.4929,36.6704,13100.0
2014-02-04 11:10:00,41.29,41.39,41.29,41.32,3600.0,36.6616,36.7504,36.6616,36.6882,3600.0
2014-02-04 11:20:00,41.31,41.39,41.31,41.37,3200.0,36.6793,36.7504,36.6793,36.7326,3200.0
2014-02-04 11:30:00,41.4,41.47,41.38,41.45,3400.0,36.7592,36.8214,36.7415,36.8036,3400.0
2014-02-04 11:40:00,41.45,41.51,41.41,41.51,4100.0,36.8036,36.8569,36.7681,36.8569,4100.0
2014-02-04 11:50:00,41.5,41.53,41.46,41.53,2700.0,36.848,36.8747,36.8125,36.8747,2700.0
2014-02-04 12:00:00,41.56,41.62,41.5,41.5,3000.0,36.9013,36.9546,36.848,36.848,3000.0
2014-02-04 12:10:00,41.5,41.6,41.5,41.53,3000.0,36.848,36.9368,36.848,36.8747,3000.0
2014-02-04 12:20:00,41.54,41.58,41.52,41.55,4900.0,36.8835,36.9191,36.8658,36.8924,4900.0
2014-02-04 12:30:00,41.56,41.56,41.44,41.45,5800.0,36.9013,36.9013,36.7947,36.8036,5800.0
2014-02-04 12:40:00,41.46,41.51,41.45,41.45,2700.0,36.8125,36.8569,36.8036,36.8036,2700.0
2014-02-04 12:50:00,41.45,41.5,41.45,41.5,1200.0,36.8036,36.848,36.8036,36.848,1200.0
2014-02-04 13:00:00,41.49,41.52,41.44,41.48,3300.0,36.8391,36.8658,36.7947,36.8303,3300.0
2014-02-04 13:10:00,41.48,41.51,41.42,41.51,6300.0,36.8303,36.8569,36.777,36.8569,6300.0
2014-02-04 13:20:00,41.5,41.58,41.49,41.58,12700.0,36.848,36.9191,36.8391,36.9191,12700.0
2014-02-04 13:30:00,41.57,41.6,41.54,41.56,5500.0,36.9102,36.9368,36.8835,36.9013,5500.0
2014-02-04 13:40:00,41.57,41.59,41.54,41.56,4700.0,36.9102,36.9279,36.8835,36.9013,4700.0
2014-02-04 13:50:00,41.54,41.58,41.49,41.51,11700.0,36.8835,36.9191,36.8391,36.8569,11700.0
2014-02-04 14:00:00,41.52,41.58,41.49,41.52,9100.0,36.8658,36.9191,36.8391,36.8658,9100.0
2014-02-04 14:10:00,41.51,41.58,41.5,41.58,6300.0,36.8569,36.9191,36.848,36.9191,6300.0
2014-02-04 14:20:00,41.58,41.64,41.58,41.62,4000.0,36.9191,36.9723,36.9191,36.9546,4000.0
2014-02-04 14:30:00,41.61,41.65,41.59,41.62,5300.0,36.9457,36.9812,36.9279,36.9546,5300.0
2014-02-04 14:40:00,41.64,41.71,41.64,41.67,3400.0,36.9723,37.0345,36.9723,36.999,3400.0
2014-02-04 14:50:00,41.67,41.71,41.66,41.71,1800.0,36.999,37.0345,36.9901,37.0345,1800.0
2014-02-04 15:00:00,41.7,41.74,41.66,41.74,10100.0,37.0256,37.0611,36.9901,37.0611,10100.0
2014-02-04 15:10:00,41.74,41.74,41.68,41.73,7900.0,37.0611,37.0611,37.0078,37.0522,7900.0
2014-02-04 15:20:00,41.73,41.73,41.58,41.6,11200.0,37.0522,37.0522,36.9191,36.9368,11200.0
2014-02-04 15:30:00,41.59,41.7,41.54,41.7,14100.0,36.9279,37.0256,36.8835,37.0256,14100.0
2014-02-04 15:40:00,41.7,41.7,41.64,41.65,31800.0,37.0256,37.0256,36.9723,36.9812,31800.0
2014-02-04 15:50:00,41.65,41.78,41.64,41.75,71400.0,36.9812,37.0966,36.9723,37.07,71400.0
2014-02-05 09:30:00,41.67,41.72,41.54,41.54,7400.0,36.999,37.0434,36.8835,36.8835,7400.0
2014-02-05 09:40:00,41.66,41.68,41.54,41.54,2900.0,36.9901,37.0078,36.8835,36.8835,2900.0
2014-02-05 09:50:00,41.51,41.56,41.44,41.46,3200.0,36.8569,36.9013,36.7947,36.8125,3200.0
2014-02-05 10:00:00,41.48,41.67,41.46,41.47,6400.0,36.8303,36.999,36.8125,36.8214,6400.0
2014-02-05 10:10:00,41.44,41.52,41.36,41.39,13900.0,36.7947,36.8658,36.7237,36.7504,13900.0
2014-02-05 10:20:00,41.42,41.42,41.31,41.33,20300.0,36.777,36.777,36.6793,36.6971,20300.0
2014-02-05 10:30:00,41.32,41.44,41.3,41.32,7100.0,36.6882,36.7947,36.6704,36.6882,7100.0
2014-02-05 10:40:00,41.33,41.36,41.27,41.3,16600.0,36.6971,36.7237,36.6438,36.6704,16600.0
2014-02-05 10:50:00,41.28,41.32,41.27,41.3,9000.0,36.6527,36.6882,36.6438,36.6704,9000.0
2014-02-05 11:00:00,41.27,41.28,41.23,41.25,11400.0,36.6438,36.6527,36.6083,36.626,11400.0
2014-02-05 11:10:00,41.24,41.26,41.2,41.2,13700.0,36.6172,36.6349,36.5817,36.5817,13700.0
2014-02-05 11:20:00,41.21,41.27,41.2,41.22,16900.0,36.5905,36.6438,36.5817,36.5994,16900.0
2014-02-05 11:30:00,41.24,41.3,41.22,41.3,15600.0,36.6172,36.6704,36.5994,36.6704,15600.0
2014-02-05 11:40:00,41.31,41.62,41.31,41.62,10200.0,36.6793,36.9546,36.6793,36.9546,10200.0
2014-02-05 11:50:00,41.57,41.67,41.57,41.59,3300.0,36.9102,36.999,36.9102,36.9279,3300.0
2014-02-05 12:00:00,41.63,41.63,41.54,41.55,5800.0,36.9634,36.9634,36.8835,36.8924,5800.0
2014-02-05 12:10:00,41.53,41.54,41.41,41.46,4200.0,36.8747,36.8835,36.7681,36.8125,4200.0
2014-02-05 12:20:00,41.5,41.58,41.49,41.5,4200.0,36.848,36.9191,36.8391,36.848,4200.0
2014-02-05 12:30:00,41.47,41.52,41.45,41.46,6700.0,36.8214,36.8658,36.8036,36.8125,6700.0
2014-02-05 12:40:00,41.47,41.5,41.47,41.49,4900.0,36.8214,36.848,36.8214,36.8391,4900.0
2014-02-05 12:50:00,41.49,41.58,41.48,41.58,5700.0,36.8391,36.9191,36.8303,36.9191,5700.0
2014-02-05 13:00:00,41.58,41.7,41.58,41.7,8300.0,36.9191,37.0256,36.9191,37.0256,8300.0
2014-02-05 13:10:00,41.69,41.69,41.61,41.64,3900.0,37.0167,37.0167,36.9457,36.9723,3900.0
2014-02-05 13:20:00,41.63,41.63,41.55,41.55,8100.0,36.9634,36.9634,36.8924,36.8924,8100.0
2014-02-05 13:30:00,41.59,41.6,41.55,41.59,1700.0,36.9279,36.9368,36.8924,36.9279,1700.0
2014-02-05 13:40:00,41.59,41.63,41.55,41.57,3100.0,36.9279,36.9634,36.8924,36.9102,3100.0
2014-02-05 13:50:00,41.57,41.61,41.57,41.6,2800.0,36.9102,36.9457,36.9102,36.9368,2800.0
2014-02-05 14:00:00,41.62,41.65,41.54,41.56,4700.0,36.9546,36.9812,36.8835,36.9013,4700.0
2014-02-05 14:10:00,41.57,41.71,41.54,41.65,33400.0,36.9102,37.0345,36.8835,36.9812,33400.0
2014-02-05 14:20:00,41.66,41.69,41.61,41.64,4400.0,36.9901,37.0167,36.9457,36.9723,4400.0
2014-02-05 14:30:00,41.69,41.7,41.52,41.52,4500.0,37.0167,37.0256,36.8658,36.8658,4500.0
2014-02-05 14:40:00,41.58,41.67,41.56,41.65,8600.0,36.9191,36.999,36.9013,36.9812,8600.0
2014-02-05 14:50:00,41.64,41.66,41.55,41.58,5600.0,36.9723,36.9901,36.8924,36.9191,5600.0
2014-02-05 15:00:00,41.56,41.67,41.55,41.66,8300.0,36.9013,36.999,36.8924,36.9901,8300.0
2014-02-05 15:10:00,41.66,41.66,41.6,41.64,8200.0,36.9901,36.9901,36.9368,36.9723,8200.0
2014-02-05 15:20:00,41.65,41.65,41.62,41.64,9600.0,36.9812,36.9812,36.9546,36.9723,9600.0
2014-02-05 15:30:00,41.64,41.64,41.57,41.58,12200.0,36.9723,36.9723,36.9102,36.9191,12200.0
2014-02-05 15:40:00,41.58,41.63,41.57,41.62,23900.0,36.9191,36.9634,36.9102,36.9546,23900.0
2014-02-05 15:50:00,41.61,41.61,41.5,41.51,44500.0,36.9457,36.9457,36.848,36.8569,44500.0
2014-02-06 09:30:00,41.85,42.32,41.12,42.27,14900.0,37.1588,37.5761,36.5106,37.5317,14900.0
2014-02-06 09:40:00,42.21,42.21,41.64,41.64,2700.0,37.4784,37.4784,36.9723,36.9723,2700.0
2014-02-06 09:50:00,41.65,41.83,41.58,41.69,12800.0,36.9812,37.141,36.9191,37.0167,12800.0
2014-02-06 10:00:00,41.67,41.83,41.49,41.49,5000.0,36.999,37.141,36.8391,36.8391,5000.0
2014-02-06 10:10:00,41.46,41.46,41.26,41.3,4700.0,36.8125,36.8125,36.6349,36.6704,4700.0
2014-02-06 10:20:00,41.27,41.42,41.25,41.34,5600.0,36.6438,36.777,36.626,36.706,5600.0
2014-02-06 10:30:00,41.34,41.54,41.34,41.45,7100.0,36.706,36.8835,36.706,36.8036,7100.0
2014-02-06 10:40:00,41.48,41.53,41.48,41.49,3200.0,36.8303,36.8747,36.8303,36.8391,3200.0
2014-02-06 10:50:00,41.5,41.61,41.46,41.54,6300.0,36.848,36.9457,36.8125,36.8835,6300.0
2014-02-06 11:00:00,41.58,41.59,41.24,41.24,45800.0,36.9191,36.9279,36.6172,36.6172,45800.0
2014-02-06 11:10:00,41.25,41.25,41.08,41.11,27900.0,36.626,36.626,36.4751,36.5017,27900.0
2014-02-06 11:20:00,41.11,41.2,41.07,41.09,16200.0,36.5017,36.5817,36.4662,36.484,16200.0
2014-02-06 11:30:00,41.05,41.15,41.0,41.03,18500.0,36.4485,36.5373,36.4041,36.4307,18500.0
2014-02-06 11:40:00,41.03,41.06,41.0,41.03,19600.0,36.4307,36.4573,36.4041,36.4307,19600.0
2014-02-06 11:50:00,41.02,41.08,40.95,40.95,20500.0,36.4218,36.4751,36.3597,36.3597,20500.0
2014-02-06 12:00:00,40.97,41.17,40.94,41.05,42900.0,36.3774,36.555,36.3508,36.4485,42900.0
2014-02-06 12:10:00,41.05,41.16,41.03,41.1,12600.0,36.4485,36.5461,36.4307,36.4929,12600.0
2014-02-06 12:20:00,41.08,41.15,40.61,40.7,34000.0,36.4751,36.5373,36.0578,36.1377,34000.0
2014-02-06 12:30:00,40.67,40.9,40.56,40.82,84500.0,36.1111,36.3153,36.0134,36.2442,84500.0
2014-02-06 12:40:00,40.81,40.83,40.7,40.71,41300.0,36.2354,36.2531,36.1377,36.1466,41300.0
2014-02-06 12:50:00,40.7,40.87,40.7,40.82,44500.0,36.1377,36.2886,36.1377,36.2442,44500.0
2014-02-06 13:00:00,40.82,40.96,40.69,40.71,36900.0,36.2442,36.3686,36.1288,36.1466,36900.0
2014-02-06 13:10:00,40.74,40.77,40.62,40.67,33000.0,36.1732,36.1999,36.0667,36.1111,33000.0
2014-02-06 13:20:00,40.68,40.75,40.64,40.67,27000.0,36.1199,36.1821,36.0844,36.1111,27000.0
2014-02-06 13:30:00,40.66,40.81,40.66,40.68,50400.0,36.1022,36.2354,36.1022,36.1199,50400.0
2014-02-06 13:40:00,40.68,40.68,40.47,40.54,45700.0,36.1199,36.1199,35.9335,35.9956,45700.0
2014-02-06 13:50:00,40.53,40.54,40.42,40.46,39100.0,35.9868,35.9956,35.8891,35.9246,39100.0
2014-02-06 14:00:00,40.46,40.61,40.41,40.52,38600.0,35.9246,36.0578,35.8802,35.9779,38600.0
2014-02-06 14:10:00,40.5,40.52,40.4,40.43,22000.0,35.9601,35.9779,35.8713,35.898,22000.0
2014-02-06 14:20:00,40.44,40.54,40.41,40.42,48700.0,35.9068,35.9956,35.8802,35.8891,48700.0
2014-02-06 14:30:00,40.42,40.59,40.4,40.59,22400.0,35.8891,36.04,35.8713,36.04,22400.0
2014-02-06 14:40:00,40.61,40.75,40.5,40.54,29000.0,36.0578,36.1821,35.9601,35.9956,29000.0
2014-02-06 14:50:00,40.55,40.64,40.54,40.6,49100.0,36.0045,36.0844,35.9956,36.0489,49100.0
2014-02-06 15:00:00,40.62,40.63,40.5,40.58,36900.0,36.0667,36.0755,35.9601,36.0311,36900.0
2014-02-06 15:10:00,40.56,40.58,40.45,40.47,33300.0,36.0134,36.0311,35.9157,35.9335,33300.0
2014-02-06 15:20:00,40.46,40.49,40.35,40.49,34800.0,35.9246,35.9512,35.8269,35.9512,34800.0
2014-02-06 15:30:00,40.52,40.57,40.49,40.53,40500.0,35.9779,36.0223,35.9512,35.9868,40500.0
2014-02-06 15:40:00,40.52,40.71,40.52,40.65,81700.0,35.9779,36.1466,35.9779,36.0933,81700.0
2014-02-06 15:50:00,40.66,40.84,40.48,40.74,159500.0,36.1022,36.262,35.9424,36.1732,159500.0
2014-02-07 09:30:00,40.45,40.66,40.05,40.45,53100.0,35.9157,36.1022,35.5606,35.9157,53100.0
2014-02-07 09:40:00,40.48,40.7,40.41,40.49,23900.0,35.9424,36.1377,35.8802,35.9512,23900.0
2014-02-07 09:50:00,40.48,40.48,40.2,40.24,82400.0,35.9424,35.9424,35.6937,35.7293,82400.0
2014-02-07 10:00:00,40.28,40.35,40.11,40.14,34400.0,35.7648,35.8269,35.6138,35.6405,34400.0
2014-02-07 10:10:00,40.14,40.21,40.0,40.21,43400.0,35.6405,35.7026,35.5162,35.7026,43400.0
2014-02-07 10:20:00,40.19,40.35,40.01,40.07,49600.0,35.6849,35.8269,35.525,35.5783,49600.0
2014-02-07 10:30:00,40.07,40.25,39.93,39.99,69200.0,35.5783,35.7381,35.454,35.5073,69200.0
2014-02-07 10:40:00,39.99,40.0,39.78,39.93,24400.0,35.5073,35.5162,35.3208,35.454,24400.0
2014-02-07 10:50:00,39.94,39.99,39.86,39.86,18800.0,35.4629,35.5073,35.3919,35.3919,18800.0
2014-02-07 11:00:00,39.87,39.99,39.87,39.91,41500.0,35.4007,35.5073,35.4007,35.4363,41500.0
2014-02-07 11:10:00,39.94,40.11,39.93,40.09,12900.0,35.4629,35.6138,35.454,35.5961,12900.0
2014-02-07 11:20:00,40.09,40.3,40.09,40.29,12500.0,35.5961,35.7825,35.5961,35.7737,12500.0
2014-02-07 11:30:00,40.27,40.33,40.23,40.28,14800.0,35.7559,35.8092,35.7204,35.7648,14800.0
2014-02-07 11:40:00,40.29,40.44,40.29,40.42,20500.0,35.7737,35.9068,35.7737,35.8891,20500.0
2014-02-07 11:50:00,40.43,40.45,40.27,40.27,19100.0,35.898,35.9157,35.7559,35.7559,19100.0
2014-02-07 12:00:00,40.29,40.32,40.25,40.3,13100.0,35.7737,35.8003,35.7381,35.7825,13100.0
2014-02-07 12:10:00,40.26,40.31,40.26,40.29,10300.0,35.747,35.7914,35.747,35.7737,10300.0
2014-02-07 12:20:00,40.3,40.32,40.27,40.29,10800.0,35.7825,35.8003,35.7559,35.7737,10800.0
2014-02-07 12:30:00,40.31,40.32,40.29,40.3,9500.0,35.7914,35.8003,35.7737,35.7825,9500.0
2014-02-07 12:40:00,40.29,40.31,40.26,40.29,64600.0,35.7737,35.7914,35.747,35.7737,64600.0
2014-02-07 12:50:00,40.28,40.33,40.27,40.28,13200.0,35.7648,35.8092,35.7559,35.7648,13200.0
2014-02-07 13:00:00,40.28,40.3,40.28,40.28,13600.0,35.7648,35.7825,35.7648,35.7648,13600.0
2014-02-07 13:10:00,40.29,40.31,40.27,40.27,20700.0,35.7737,35.7914,35.7559,35.7559,20700.0
2014-02-07 13:20:00,40.29,40.3,40.25,40.27,122000.0,35.7737,35.7825,35.7381,35.7559,122000.0
2014-02-07 13:30:00,40.28,40.32,40.26,40.3,24100.0,35.7648,35.8003,35.747,35.7825,24100.0
2014-02-07 13:40:00,40.3,40.39,40.29,40.3,41000.0,35.7825,35.8624,35.7737,35.7825,41000.0
2014-02-07 13:50:00,40.3,40.34,40.23,40.29,25800.0,35.7825,35.8181,35.7204,35.7737,25800.0
2014-02-07 14:00:00,40.29,40.33,40.28,40.3,25900.0,35.7737,35.8092,35.7648,35.7825,25900.0
2014-02-07 14:10:00,40.29,40.5,40.29,40.47,31100.0,35.7737,35.9601,35.7737,35.9335,31100.0
2014-02-07 14:20:00,40.48,40.51,40.38,40.38,23700.0,35.9424,35.969,35.8536,35.8536,23700.0
2014-02-07 14:30:00,40.39,40.4,40.34,40.34,16700.0,35.8624,35.8713,35.8181,35.8181,16700.0
2014-02-07 14:40:00,40.35,40.4,40.3,40.31,58200.0,35.8269,35.8713,35.7825,35.7914,58200.0
2014-02-07 14:50:00,40.3,40.42,40.29,40.35,20700.0,35.7825,35.8891,35.7737,35.8269,20700.0
2014-02-07 15:00:00,40.33,40.43,40.33,40.39,20000.0,35.8092,35.898,35.8092,35.8624,20000.0
2014-02-07 15:10:00,40.4,40.41,40.34,40.41,30300.0,35.8713,35.8802,35.8181,35.8802,30300.0
2014-02-07 15:20:00,40.4,40.4,40.33,40.35,24900.0,35.8713,35.8713,35.8092,35.8269,24900.0
2014-02-07 15:30:00,40.35,40.36,40.25,40.31,68800.0,35.8269,35.8358,35.7381,35.7914,68800.0
2014-02-07 15:40:00,40.31,40.36,40.29,40.3,40200.0,35.7914,35.8358,35.7737,35.7825,40200.0
2014-02-07 15:50:00,40.3,40.31,40.27,40.29,145700.0,35.7825,35.7914,35.7559,35.7737,145700.0
2014-02-10 09:30:00,40.28,40.37,40.0,40.04,15300.0,35.7648,35.8447,35.5162,35.5517,15300.0
2014-02-10 09:40:00,40.1,40.35,40.1,40.35,11000.0,35.605,35.8269,35.605,35.8269,11000.0
2014-02-10 09:50:00,40.34,40.49,40.34,40.49,3700.0,35.8181,35.9512,35.8181,35.9512,3700.0
2014-02-10 10:00:00,40.49,40.52,40.37,40.41,29200.0,35.9512,35.9779,35.8447,35.8802,29200.0
2014-02-10 10:10:00,40.38,40.49,40.3,40.49,63800.0,35.8536,35.9512,35.7825,35.9512,63800.0
2014-02-10 10:20:00,40.45,40.52,40.39,40.49,21800.0,35.9157,35.9779,35.8624,35.9512,21800.0
2014-02-10 10:30:00,40.47,40.48,40.38,40.46,9400.0,35.9335,35.9424,35.8536,35.9246,9400.0
2014-02-10 10:40:00,40.42,40.56,40.42,40.55,29000.0,35.8891,36.0134,35.8891,36.0045,29000.0
2014-02-10 10:50:00,40.58,40.75,40.57,40.73,7900.0,36.0311,36.1821,36.0223,36.1643,7900.0
2014-02-10 11:00:00,40.71,40.71,40.51,40.58,8600.0,36.1466,36.1466,35.969,36.0311,8600.0
2014-02-10 11:10:00,40.6,40.72,40.6,40.72,4900.0,36.0489,36.1555,36.0489,36.1555,4900.0
2014-02-10 11:20:00,40.74,40.84,40.71,40.76,16200.0,36.1732,36.262,36.1466,36.191,16200.0
2014-02-10 11:30:00,40.77,40.78,40.67,40.68,11300.0,36.1999,36.2087,36.1111,36.1199,11300.0
2014-02-10 11:40:00,40.7,40.81,40.7,40.78,2600.0,36.1377,36.2354,36.1377,36.2087,2600.0
2014-02-10 11:50:00,40.78,40.83,40.72,40.76,4700.0,36.2087,36.2531,36.1555,36.191,4700.0
2014-02-10 12:00:00,40.74,40.74,40.56,40.57,25600.0,36.1732,36.1732,36.0134,36.0223,25600.0
2014-02-10 12:10:00,40.58,40.65,40.58,40.61,7300.0,36.0311,36.0933,36.0311,36.0578,7300.0
2014-02-10 12:20:00,40.63,40.63,40.46,40.46,25000.0,36.0755,36.0755,35.9246,35.9246,25000.0
2014-02-10 12:30:00,40.46,40.51,40.4,40.48,26400.0,35.9246,35.969,35.8713,35.9424,26400.0
2014-02-10 12:40:00,40.47,40.51,40.45,40.48,8200.0,35.9335,35.969,35.9157,35.9424,8200.0
2014-02-10 12:50:00,40.49,40.51,40.46,40.48,7500.0,35.9512,35.969,35.9246,35.9424,7500.0
2014-02-10 13:00:00,40.48,40.5,40.46,40.5,18200.0,35.9424,35.9601,35.9246,35.9601,18200.0
2014-02-10 13:10:00,40.46,40.5,40.37,40.5,14600.0,35.9246,35.9601,35.8447,35.9601,14600.0
2014-02-10 13:20:00,40.51,40.51,40.43,40.43,11700.0,35.969,35.969,35.898,35.898,11700.0
2014-02-10 13:30:00,40.44,40.52,40.43,40.47,4600.0,35.9068,35.9779,35.898,35.9335,4600.0
2014-02-10 13:40:00,40.45,40.5,40.41,40.47,31200.0,35.9157,35.9601,35.8802,35.9335,31200.0
2014-02-10 13:50:00,40.48,40.48,40.4,40.44,8300.0,35.9424,35.9424,35.8713,35.9068,8300.0
2014-02-10 14:00:00,40.43,40.45,40.4,40.45,5600.0,35.898,35.9157,35.8713,35.9157,5600.0
2014-02-10 14:10:00,40.44,40.44,40.4,40.4,26600.0,35.9068,35.9068,35.8713,35.8713,26600.0
2014-02-10 14:20:00,40.39,40.43,40.39,40.41,23900.0,35.8624,35.898,35.8624,35.8802,23900.0
2014-02-10 14:30:00,40.41,40.48,40.39,40.48,37800.0,35.8802,35.9424,35.8624,35.9424,37800.0
2014-02-10 14:40:00,40.47,40.5,40.46,40.5,12100.0,35.9335,35.9601,35.9246,35.9601,12100.0
2014-02-10 14:50:00,40.49,40.53,40.49,40.52,11600.0,35.9512,35.9868,35.9512,35.9779,11600.0
2014-02-10 15:00:00,40.53,40.6,40.51,40.6,13800.0,35.9868,36.0489,35.969,36.0489,13800.0
2014-02-10 15:10:00,40.59,40.65,40.58,40.62,11600.0,36.04,36.0933,36.0311,36.0667,11600.0
2014-02-10 15:20:00,40.63,40.73,40.57,40.71,37500.0,36.0755,36.1643,36.0223,36.1466,37500.0
2014-02-10 15:30:00,40.69,40.71,40.6,40.61,11500.0,36.1288,36.1466,36.0489,36.0578,11500.0
2014-02-10 15:40:00,40.61,40.63,40.59,40.61,22600.0,36.0578,36.0755,36.04,36.0578,22600.0
2014-02-10 15:50:00,40.62,40.71,40.62,40.67,48500.0,36.0667,36.1466,36.0667,36.1111,48500.0
2014-02-11 09:30:00,41.28,41.28,40.66,41.05,9800.0,36.6527,36.6527,36.1022,36.4485,9800.0
2014-02-11 09:40:00,41.03,41.09,40.93,41.07,4800.0,36.4307,36.484,36.3419,36.4662,4800.0
2014-02-11 09:50:00,41.04,41.04,40.95,40.97,3200.0,36.4396,36.4396,36.3597,36.3774,3200.0
2014-02-11 10:00:00,40.98,41.0,40.85,40.91,5900.0,36.3863,36.4041,36.2709,36.3242,5900.0
2014-02-11 10:10:00,40.91,40.96,40.89,40.94,3400.0,36.3242,36.3686,36.3064,36.3508,3400.0
2014-02-11 10:20:00,40.96,41.01,40.89,40.91,5700.0,36.3686,36.4129,36.3064,36.3242,5700.0
2014-02-11 10:30:00,40.89,40.95,40.85,40.9,6200.0,36.3064,36.3597,36.2709,36.3153,6200.0
2014-02-11 10:40:00,40.89,40.9,40.81,40.81,5400.0,36.3064,36.3153,36.2354,36.2354,5400.0
2014-02-11 10:50:00,40.82,40.84,40.77,40.8,4800.0,36.2442,36.262,36.1999,36.2265,4800.0
2014-02-11 11:00:00,40.84,40.9,40.84,40.87,4100.0,36.262,36.3153,36.262,36.2886,4100.0
2014-02-11 11:10:00,40.91,40.94,40.88,40.92,5900.0,36.3242,36.3508,36.2975,36.333,5900.0
2014-02-11 11:20:00,40.99,41.06,40.97,41.04,7600.0,36.3952,36.4573,36.3774,36.4396,7600.0
2014-02-11 11:30:00,41.06,41.14,41.05,41.12,4900.0,36.4573,36.5284,36.4485,36.5106,4900.0
2014-02-11 11:40:00,41.14,41.18,41.11,41.16,6500.0,36.5284,36.5639,36.5017,36.5461,6500.0
2014-02-11 11:50:00,41.18,41.21,41.16,41.19,11300.0,36.5639,36.5905,36.5461,36.5728,11300.0
2014-02-11 12:00:00,41.2,41.24,41.19,41.2,5200.0,36.5817,36.6172,36.5728,36.5817,5200.0
2014-02-11 12:10:00,41.19,41.21,41.16,41.21,3700.0,36.5728,36.5905,36.5461,36.5905,3700.0
2014-02-11 12:20:00,41.2,41.25,41.2,41.25,4800.0,36.5817,36.626,36.5817,36.626,4800.0
2014-02-11 12:30:00,41.26,41.32,41.24,41.28,11500.0,36.6349,36.6882,36.6172,36.6527,11500.0
2014-02-11 12:40:00,41.29,41.47,41.28,41.46,46900.0,36.6616,36.8214,36.6527,36.8125,46900.0
2014-02-11 12:50:00,41.46,41.46,41.38,41.41,7700.0,36.8125,36.8125,36.7415,36.7681,7700.0
2014-02-11 13:00:00,41.41,41.52,41.41,41.5,12200.0,36.7681,36.8658,36.7681,36.848,12200.0
2014-02-11 13:10:00,41.51,41.54,41.48,41.54,5200.0,36.8569,36.8835,36.8303,36.8835,5200.0
2014-02-11 13:20:00,41.55,41.64,41.55,41.6,11200.0,36.8924,36.9723,36.8924,36.9368,11200.0
2014-02-11 13:30:00,41.59,41.59,41.53,41.53,7200.0,36.9279,36.9279,36.8747,36.8747,7200.0
2014-02-11 13:40:00,41.54,41.63,41.54,41.62,12000.0,36.8835,36.9634,36.8835,36.9546,12000.0
2014-02-11 13:50:00,41.62,41.62,41.45,41.45,10000.0,36.9546,36.9546,36.8036,36.8036,10000.0
2014-02-11 14:00:00,41.47,41.56,41.46,41.55,8900.0,36.8214,36.9013,36.8125,36.8924,8900.0
2014-02-11 14:10:00,41.55,41.62,41.54,41.62,6800.0,36.8924,36.9546,36.8835,36.9546,6800.0
2014-02-11 14:20:00,41.62,41.65,41.61,41.65,7700.0,36.9546,36.9812,36.9457,36.9812,7700.0
2014-02-11 14:30:00,41.65,41.65,41.62,41.65,9600.0,36.9812,36.9812,36.9546,36.9812,9600.0
2014-02-11 14:40:00,41.66,41.76,41.65,41.74,21100.0,36.9901,37.0789,36.9812,37.0611,21100.0
2014-02-11 14:50:00,41.74,41.78,41.73,41.75,14100.0,37.0611,37.0966,37.0522,37.07,14100.0
2014-02-11 15:00:00,41.76,41.82,41.71,41.75,15300.0,37.0789,37.1322,37.0345,37.07,15300.0
2014-02-11 15:10:00,41.74,41.74,41.69,41.72,8200.0,37.0611,37.0611,37.0167,37.0434,8200.0
2014-02-11 15:20:00,41.71,41.72,41.56,41.57,14700.0,37.0345,37.0434,36.9013,36.9102,14700.0
2014-02-11 15:30:00,41.58,41.6,41.55,41.56,8300.0,36.9191,36.9368,36.8924,36.9013,8300.0
2014-02-11 15:40:00,41.57,41.59,41.48,41.48,15200.0,36.9102,36.9279,36.8303,36.8303,15200.0
2014-02-11 15:50:00,41.49,41.52,41.41,41.47,65200.0,36.8391,36.8658,36.7681,36.8214,65200.0
2014-02-12 09:30:00,41.46,41.77,41.41,41.75,11700.0,36.8125,37.0878,36.7681,37.07,11700.0
2014-02-12 09:40:00,41.79,41.88,41.74,41.86,8600.0,37.1055,37.1854,37.0611,37.1677,8600.0
2014-02-12 09:50:00,41.86,42.08,41.84,42.08,9400.0,37.1677,37.363,37.1499,37.363,9400.0
2014-02-12 10:00:00,42.03,42.08,41.92,41.99,10200.0,37.3186,37.363,37.2209,37.2831,10200.0
2014-02-12 10:10:00,42.02,42.02,41.91,41.91,5200.0,37.3097,37.3097,37.2121,37.2121,5200.0
2014-02-12 10:20:00,41.87,41.87,41.82,41.86,1800.0,37.1765,37.1765,37.1322,37.1677,1800.0
2014-02-12 10:30:00,41.9,41.91,41.83,41.91,4200.0,37.2032,37.2121,37.141,37.2121,4200.0
2014-02-12 10:40:00,41.94,41.99,41.88,41.99,19700.0,37.2387,37.2831,37.1854,37.2831,19700.0
2014-02-12 10:50:00,41.99,42.02,41.96,41.98,12800.0,37.2831,37.3097,37.2565,37.2742,12800.0
2014-02-12 11:00:00,41.98,42.02,41.93,42.02,15300.0,37.2742,37.3097,37.2298,37.3097,15300.0
2014-02-12 11:10:00,42.03,42.05,41.97,41.97,3400.0,37.3186,37.3364,37.2653,37.2653,3400.0
2014-02-12 11:20:00,41.96,41.97,41.93,41.96,13300.0,37.2565,37.2653,37.2298,37.2565,13300.0
2014-02-12 11:30:00,41.97,41.98,41.94,41.94,5100.0,37.2653,37.2742,37.2387,37.2387,5100.0
2014-02-12 11:40:00,41.95,41.97,41.91,41.91,3800.0,37.2476,37.2653,37.2121,37.2121,3800.0
2014-02-12 11:50:00,41.91,42.04,41.85,42.01,14400.0,37.2121,37.3275,37.1588,37.3009,14400.0
2014-02-12 12:00:00,41.99,42.06,41.98,42.06,2400.0,37.2831,37.3452,37.2742,37.3452,2400.0
2014-02-12 12:10:00,42.03,42.1,42.01,42.08,14600.0,37.3186,37.3808,37.3009,37.363,14600.0
2014-02-12 12:20:00,42.08,42.15,42.06,42.1,10600.0,37.363,37.4252,37.3452,37.3808,10600.0
2014-02-12 12:30:00,42.1,42.11,42.08,42.1,6600.0,37.3808,37.3896,37.363,37.3808,6600.0
2014-02-12 12:40:00,42.1,42.13,42.08,42.09,10400.0,37.3808,37.4074,37.363,37.3719,10400.0
2014-02-12 12:50:00,42.1,42.21,42.07,42.2,19800.0,37.3808,37.4784,37.3541,37.4696,19800.0
2014-02-12 13:00:00,42.2,42.26,42.2,42.25,17100.0,37.4696,37.5228,37.4696,37.5139,17100.0
2014-02-12 13:10:00,42.25,42.35,42.23,42.35,8800.0,37.5139,37.6027,37.4962,37.6027,8800.0
2014-02-12 13:20:00,42.35,42.44,42.31,42.44,22200.0,37.6027,37.6827,37.5672,37.6827,22200.0
2014-02-12 13:30:00,42.44,42.45,42.28,42.31,9300.0,37.6827,37.6915,37.5406,37.5672,9300.0
2014-02-12 13:40:00,42.28,42.29,42.22,42.26,14400.0,37.5406,37.5495,37.4873,37.5228,14400.0
2014-02-12 13:50:00,42.26,42.3,42.24,42.3,13500.0,37.5228,37.5583,37.5051,37.5583,13500.0
2014-02-12 14:00:00,42.32,42.34,42.28,42.31,19900.0,37.5761,37.5939,37.5406,37.5672,19900.0
2014-02-12 14:10:00,42.32,42.4,42.21,42.21,15100.0,37.5761,37.6471,37.4784,37.4784,15100.0
2014-02-12 14:20:00,42.2,42.22,42.1,42.1,7300.0,37.4696,37.4873,37.3808,37.3808,7300.0
2014-02-12 14:30:00,42.1,42.1,42.05,42.1,7400.0,37.3808,37.3808,37.3364,37.3808,7400.0
2014-02-12 14:40:00,42.11,42.13,42.07,42.11,12300.0,37.3896,37.4074,37.3541,37.3896,12300.0
2014-02-12 14:50:00,42.11,42.16,42.09,42.15,14800.0,37.3896,37.434,37.3719,37.4252,14800.0
2014-02-12 15:00:00,42.15,42.19,42.13,42.16,15500.0,37.4252,37.4607,37.4074,37.434,15500.0
2014-02-12 15:10:00,42.16,42.22,42.15,42.16,17800.0,37.434,37.4873,37.4252,37.434,17800.0
2014-02-12 15:20:00,42.16,42.21,42.16,42.21,8900.0,37.434,37.4784,37.434,37.4784,8900.0
2014-02-12 15:30:00,42.18,42.2,42.12,42.12,12000.0,37.4518,37.4696,37.3985,37.3985,12000.0
2014-02-12 15:40:00,42.13,42.21,42.12,42.15,28000.0,37.4074,37.4784,37.3985,37.4252,28000.0
2014-02-12 15:50:00,42.15,42.29,42.12,42.28,111600.0,37.4252,37.5495,37.3985,37.5406,111600.0
2014-02-13 09:30:00,42.68,42.7,42.37,42.49,18300.0,37.8957,37.9135,37.6205,37.727,18300.0
2014-02-13 09:40:00,42.53,42.55,42.16,42.24,20300.0,37.7626,37.7803,37.434,37.5051,20300.0
2014-02-13 09:50:00,42.34,42.44,42.34,42.4,3400.0,37.5939,37.6827,37.5939,37.6471,3400.0
2014-02-13 10:00:00,42.4,42.53,42.24,42.51,21900.0,37.6471,37.7626,37.5051,37.7448,21900.0
2014-02-13 10:10:00,42.58,42.67,42.48,42.51,6400.0,37.807,37.8869,37.7182,37.7448,6400.0
2014-02-13 10:20:00,42.51,42.62,42.41,42.47,11400.0,37.7448,37.8425,37.656,37.7093,11400.0
2014-02-13 10:30:00,42.47,42.49,42.42,42.48,5200.0,37.7093,37.727,37.6649,37.7182,5200.0
2014-02-13 10:40:00,42.49,42.49,42.44,42.48,5500.0,37.727,37.727,37.6827,37.7182,5500.0
2014-02-13 10:50:00,42.48,42.58,42.47,42.55,5400.0,37.7182,37.807,37.7093,37.7803,5400.0
2014-02-13 11:00:00,42.56,42.62,42.56,42.59,4400.0,37.7892,37.8425,37.7892,37.8158,4400.0
2014-02-13 11:10:00,42.6,42.62,42.54,42.59,7800.0,37.8247,37.8425,37.7714,37.8158,7800.0
2014-02-13 11:20:00,42.6,42.64,42.58,42.63,10300.0,37.8247,37.8602,37.807,37.8514,10300.0
2014-02-13 11:30:00,42.63,42.75,42.63,42.71,6200.0,37.8514,37.9579,37.8514,37.9224,6200.0
2014-02-13 11:40:00,42.71,42.75,42.7,42.73,6700.0,37.9224,37.9579,37.9135,37.9401,6700.0
2014-02-13 11:50:00,42.74,42.74,42.65,42.68,9200.0,37.949,37.949,37.8691,37.8957,9200.0
2014-02-13 12:00:00,42.65,42.68,42.6,42.6,7800.0,37.8691,37.8957,37.8247,37.8247,7800.0
2014-02-13 12:10:00,42.6,42.62,42.56,42.6,3900.0,37.8247,37.8425,37.7892,37.8247,3900.0
2014-02-13 12:20:00,42.58,42.67,42.58,42.67,11800.0,37.807,37.8869,37.807,37.8869,11800.0
2014-02-13 12:30:00,42.66,42.7,42.66,42.67,6800.0,37.878,37.9135,37.878,37.8869,6800.0
2014-02-13 12:40:00,42.67,42.72,42.56,42.6,12300.0,37.8869,37.9313,37.7892,37.8247,12300.0
2014-02-13 12:50:00,42.59,42.6,42.51,42.51,29200.0,37.8158,37.8247,37.7448,37.7448,29200.0
2014-02-13 13:00:00,42.52,42.55,42.44,42.5,13400.0,37.7537,37.7803,37.6827,37.7359,13400.0
2014-02-13 13:10:00,42.5,42.53,42.45,42.53,4600.0,37.7359,37.7626,37.6915,37.7626,4600.0
2014-02-13 13:20:00,42.53,42.59,42.51,42.55,3000.0,37.7626,37.8158,37.7448,37.7803,3000.0
2014-02-13 13:30:00,42.56,42.57,42.5,42.54,6700.0,37.7892,37.7981,37.7359,37.7714,6700.0
2014-02-13 13:40:00,42.53,42.56,42.51,42.52,3400.0,37.7626,37.7892,37.7448,37.7537,3400.0
2014-02-13 13:50:00,42.52,42.57,42.51,42.57,4200.0,37.7537,37.7981,37.7448,37.7981,4200.0
2014-02-13 14:00:00,42.58,42.58,42.46,42.5,31400.0,37.807,37.807,37.7004,37.7359,31400.0
2014-02-13 14:10:00,42.49,42.5,42.4,42.43,7700.0,37.727,37.7359,37.6471,37.6738,7700.0
2014-02-13 14:20:00,42.4,42.45,42.36,42.38,4900.0,37.6471,37.6915,37.6116,37.6294,4900.0
2014-02-13 14:30:00,42.37,42.48,42.37,42.46,4700.0,37.6205,37.7182,37.6205,37.7004,4700.0
2014-02-13 14:40:00,42.47,42.47,42.38,42.46,6500.0,37.7093,37.7093,37.6294,37.7004,6500.0
2014-02-13 14:50:00,42.45,42.47,42.41,42.46,8400.0,37.6915,37.7093,37.656,37.7004,8400.0
2014-02-13 15:00:00,42.46,42.46,42.39,42.44,9700.0,37.7004,37.7004,37.6383,37.6827,9700.0
2014-02-13 15:10:00,42.44,42.48,42.4,42.45,12500.0,37.6827,37.7182,37.6471,37.6915,12500.0
2014-02-13 15:20:00,42.45,42.47,42.42,42.43,10900.0,37.6915,37.7093,37.6649,37.6738,10900.0
2014-02-13 15:30:00,42.44,42.5,42.43,42.47,17400.0,37.6827,37.7359,37.6738,37.7093,17400.0
2014-02-13 15:40:00,42.48,42.52,42.42,42.46,26100.0,37.7182,37.7537,37.6649,37.7004,26100.0
2014-02-13 15:50:00,42.47,42.48,42.43,42.46,44000.0,37.7093,37.7182,37.6738,37.7004,44000.0
2014-02-14 09:30:00,42.34,42.45,42.33,42.42,4300.0,37.5939,37.6915,37.585,37.6649,4300.0
2014-02-14 09:40:00,42.36,42.36,42.21,42.36,1800.0,37.6116,37.6116,37.4784,37.6116,1800.0
2014-02-14 09:50:00,42.43,42.51,42.34,42.48,5500.0,37.6738,37.7448,37.5939,37.7182,5500.0
2014-02-14 10:00:00,42.48,42.48,42.28,42.35,4100.0,37.7182,37.7182,37.5406,37.6027,4100.0
2014-02-14 10:10:00,42.36,42.41,42.31,42.38,3900.0,37.6116,37.656,37.5672,37.6294,3900.0
2014-02-14 10:20:00,42.38,42.43,42.37,42.43,2000.0,37.6294,37.6738,37.6205,37.6738,2000.0
2014-02-14 10:30:00,42.43,42.43,42.38,42.41,4000.0,37.6738,37.6738,37.6294,37.656,4000.0
2014-02-14 10:40:00,42.41,42.45,42.39,42.41,2700.0,37.656,37.6915,37.6383,37.656,2700.0
2014-02-14 10:50:00,42.45,42.45,42.32,42.32,2100.0,37.6915,37.6915,37.5761,37.5761,2100.0
2014-02-14 11:00:00,42.32,42.34,42.29,42.33,5400.0,37.5761,37.5939,37.5495,37.585,5400.0
2014-02-14 11:10:00,42.35,42.4,42.32,42.36,6400.0,37.6027,37.6471,37.5761,37.6116,6400.0
2014-02-14 11:20:00,42.39,42.42,42.38,42.42,2200.0,37.6383,37.6649,37.6294,37.6649,2200.0
2014-02-14 11:30:00,42.43,42.47,42.43,42.47,4600.0,37.6738,37.7093,37.6738,37.7093,4600.0
2014-02-14 11:40:00,42.49,42.5,42.44,42.49,3600.0,37.727,37.7359,37.6827,37.727,3600.0
2014-02-14 11:50:00,42.5,42.52,42.48,42.49,4700.0,37.7359,37.7537,37.7182,37.727,4700.0
2014-02-14 12:00:00,42.5,42.55,42.5,42.52,3500.0,37.7359,37.7803,37.7359,37.7537,3500.0
2014-02-14 12:10:00,42.52,42.58,42.51,42.57,6200.0,37.7537,37.807,37.7448,37.7981,6200.0
2014-02-14 12:20:00,42.57,42.71,42.57,42.6,17700.0,37.7981,37.9224,37.7981,37.8247,17700.0
2014-02-14 12:30:00,42.61,42.67,42.61,42.63,3800.0,37.8336,37.8869,37.8336,37.8514,3800.0
2014-02-14 12:40:00,42.63,42.7,42.63,42.68,4900.0,37.8514,37.9135,37.8514,37.8957,4900.0
2014-02-14 12:50:00,42.69,42.71,42.62,42.64,6000.0,37.9046,37.9224,37.8425,37.8602,6000.0
2014-02-14 13:00:00,42.65,42.69,42.65,42.65,4000.0,37.8691,37.9046,37.8691,37.8691,4000.0
2014-02-14 13:10:00,42.66,42.66,42.6,42.6,2300.0,37.878,37.878,37.8247,37.8247,2300.0
2014-02-14 13:20:00,42.57,42.72,42.57,42.69,6100.0,37.7981,37.9313,37.7981,37.9046,6100.0
2014-02-14 13:30:00,42.7,42.72,42.67,42.7,6600.0,37.9135,37.9313,37.8869,37.9135,6600.0
2014-02-14 13:40:00,42.73,42.73,42.69,42.72,3700.0,37.9401,37.9401,37.9046,37.9313,3700.0
2014-02-14 13:50:00,42.71,42.72,42.7,42.7,2100.0,37.9224,37.9313,37.9135,37.9135,2100.0
2014-02-14 14:00:00,42.7,42.73,42.69,42.69,7500.0,37.9135,37.9401,37.9046,37.9046,7500.0
2014-02-14 14:10:00,42.71,42.79,42.7,42.79,6500.0,37.9224,37.9934,37.9135,37.9934,6500.0
2014-02-14 14:20:00,42.79,42.79,42.7,42.7,16400.0,37.9934,37.9934,37.9135,37.9135,16400.0
2014-02-14 14:30:00,42.71,42.71,42.7,42.71,3600.0,37.9224,37.9224,37.9135,37.9224,3600.0
2014-02-14 14:40:00,42.71,42.74,42.71,42.72,4800.0,37.9224,37.949,37.9224,37.9313,4800.0
2014-02-14 14:50:00,42.72,42.77,42.71,42.72,6200.0,37.9313,37.9757,37.9224,37.9313,6200.0
2014-02-14 15:00:00,42.71,42.76,42.71,42.72,6900.0,37.9224,37.9668,37.9224,37.9313,6900.0
2014-02-14 15:10:00,42.73,42.73,42.65,42.65,9200.0,37.9401,37.9401,37.8691,37.8691,9200.0
2014-02-14 15:20:00,42.65,42.72,42.64,42.72,8500.0,37.8691,37.9313,37.8602,37.9313,8500.0
2014-02-14 15:30:00,42.73,42.76,42.72,42.74,19400.0,37.9401,37.9668,37.9313,37.949,19400.0
2014-02-14 15:40:00,42.73,42.8,42.71,42.79,26000.0,37.9401,38.0023,37.9224,37.9934,26000.0
2014-02-14 15:50:00,42.79,42.8,42.71,42.75,41300.0,37.9934,38.0023,37.9224,37.9579,41300.0
2014-02-18 09:30:00,42.74,43.23,42.74,43.2,23800.0,37.949,38.3841,37.949,38.3575,23800.0
2014-02-18 09:40:00,43.1,43.43,43.04,43.34,17400.0,38.2687,38.5617,38.2154,38.4818,17400.0
2014-02-18 09:50:00,43.34,43.47,43.3,43.39,13000.0,38.4818,38.5972,38.4462,38.5262,13000.0
2014-02-18 10:00:00,43.36,43.43,43.3,43.3,21800.0,38.4995,38.5617,38.4462,38.4462,21800.0
2014-02-18 10:10:00,43.3,43.38,43.26,43.38,5000.0,38.4462,38.5173,38.4107,38.5173,5000.0
2014-02-18 10:20:00,43.39,43.52,43.39,43.52,12100.0,38.5262,38.6416,38.5262,38.6416,12100.0
2014-02-18 10:30:00,43.53,43.55,43.47,43.5,11000.0,38.6505,38.6682,38.5972,38.6238,11000.0
2014-02-18 10:40:00,43.51,43.63,43.51,43.53,7900.0,38.6327,38.7393,38.6327,38.6505,7900.0
2014-02-18 10:50:00,43.54,43.81,43.54,43.79,27000.0,38.6593,38.8991,38.6593,38.8813,27000.0
2014-02-18 11:00:00,43.78,43.78,43.63,43.74,10200.0,38.8724,38.8724,38.7393,38.8369,10200.0
2014-02-18 11:10:00,43.75,43.89,43.75,43.85,21300.0,38.8458,38.9701,38.8458,38.9346,21300.0
2014-02-18 11:20:00,43.87,43.99,43.87,43.95,18800.0,38.9524,39.0589,38.9524,39.0234,18800.0
2014-02-18 11:30:00,43.94,44.01,43.9,43.94,11500.0,39.0145,39.0767,38.979,39.0145,11500.0
2014-02-18 11:40:00,43.94,44.01,43.85,43.87,17700.0,39.0145,39.0767,38.9346,38.9524,17700.0
2014-02-18 11:50:00,43.85,43.86,43.73,43.79,8900.0,38.9346,38.9435,38.828,38.8813,8900.0
2014-02-18 12:00:00,43.82,43.94,43.82,43.87,10000.0,38.908,39.0145,38.908,38.9524,10000.0
2014-02-18 12:10:00,43.87,43.95,43.86,43.95,9200.0,38.9524,39.0234,38.9435,39.0234,9200.0
2014-02-18 12:20:00,43.94,44.02,43.93,44.01,13800.0,39.0145,39.0855,39.0056,39.0767,13800.0
2014-02-18 12:30:00,44.01,44.01,43.89,43.91,12200.0,39.0767,39.0767,38.9701,38.9879,12200.0
2014-02-18 12:40:00,43.92,43.93,43.83,43.85,18100.0,38.9967,39.0056,38.9168,38.9346,18100.0
2014-02-18 12:50:00,43.85,43.91,43.85,43.89,11300.0,38.9346,38.9879,38.9346,38.9701,11300.0
2014-02-18 13:00:00,43.9,43.94,43.9,43.94,11000.0,38.979,39.0145,38.979,39.0145,11000.0
2014-02-18 13:10:00,43.95,43.97,43.9,43.9,7300.0,39.0234,39.0411,38.979,38.979,7300.0
2014-02-18 13:20:00,43.89,43.94,43.86,43.94,7900.0,38.9701,39.0145,38.9435,39.0145,7900.0
2014-02-18 13:30:00,43.93,43.93,43.88,43.89,8400.0,39.0056,39.0056,38.9612,38.9701,8400.0
2014-02-18 13:40:00,43.89,43.91,43.83,43.84,6600.0,38.9701,38.9879,38.9168,38.9257,6600.0
2014-02-18 13:50:00,43.83,43.91,43.82,43.9,8100.0,38.9168,38.9879,38.908,38.979,8100.0
2014-02-18 14:00:00,43.88,43.89,43.84,43.85,7700.0,38.9612,38.9701,38.9257,38.9346,7700.0
2014-02-18 14:10:00,43.86,43.98,43.85,43.92,10700.0,38.9435,39.05,38.9346,38.9967,10700.0
2014-02-18 14:20:00,43.91,43.95,43.89,43.92,11500.0,38.9879,39.0234,38.9701,38.9967,11500.0
2014-02-18 14:30:00,43.9,43.96,43.9,43.94,11400.0,38.979,39.0323,38.979,39.0145,11400.0
2014-02-18 14:40:00,43.94,43.99,43.94,43.99,7900.0,39.0145,39.0589,39.0145,39.0589,7900.0
2014-02-18 14:50:00,44.0,44.02,43.97,44.02,16900.0,39.0678,39.0855,39.0411,39.0855,16900.0
2014-02-18 15:00:00,44.02,44.02,43.93,43.93,14900.0,39.0855,39.0855,39.0056,39.0056,14900.0
2014-02-18 15:10:00,43.91,43.93,43.86,43.86,11900.0,38.9879,39.0056,38.9435,38.9435,11900.0
2014-02-18 15:20:00,43.86,43.94,43.86,43.89,17200.0,38.9435,39.0145,38.9435,38.9701,17200.0
2014-02-18 15:30:00,43.89,43.93,43.84,43.84,18700.0,38.9701,39.0056,38.9257,38.9257,18700.0
2014-02-18 15:40:00,43.83,43.84,43.77,43.77,31300.0,38.9168,38.9257,38.8636,38.8636,31300.0
2014-02-18 15:50:00,43.77,43.88,43.77,43.88,87100.0,38.8636,38.9612,38.8636,38.9612,87100.0
2014-02-19 09:30:00,43.68,43.98,43.58,43.93,19100.0,38.7837,39.05,38.6949,39.0056,19100.0
2014-02-19 09:40:00,43.93,43.94,43.75,43.78,38100.0,39.0056,39.0145,38.8458,38.8724,38100.0
2014-02-19 09:50:00,43.82,43.86,43.73,43.85,26200.0,38.908,38.9435,38.828,38.9346,26200.0
2014-02-19 10:00:00,43.9,43.99,43.89,43.98,14200.0,38.979,39.0589,38.9701,39.05,14200.0
2014-02-19 10:10:00,43.96,44.13,43.96,44.12,23100.0,39.0323,39.1832,39.0323,39.1743,23100.0
2014-02-19 10:20:00,44.12,44.25,44.08,44.22,9800.0,39.1743,39.2898,39.1388,39.2631,9800.0
2014-02-19 10:30:00,44.22,44.29,44.03,44.05,14400.0,39.2631,39.3253,39.0944,39.1122,14400.0
2014-02-19 10:40:00,44.06,44.11,44.02,44.03,8500.0,39.1211,39.1655,39.0855,39.0944,8500.0
2014-02-19 10:50:00,44.02,44.11,44.02,44.03,7300.0,39.0855,39.1655,39.0855,39.0944,7300.0
2014-02-19 11:00:00,44.04,44.09,44.02,44.03,3200.0,39.1033,39.1477,39.0855,39.0944,3200.0
2014-02-19 11:10:00,44.02,44.06,44.0,44.06,6900.0,39.0855,39.1211,39.0678,39.1211,6900.0
2014-02-19 11:20:00,44.05,44.09,44.02,44.06,4200.0,39.1122,39.1477,39.0855,39.1211,4200.0
2014-02-19 11:30:00,44.07,44.12,44.05,44.06,6600.0,39.1299,39.1743,39.1122,39.1211,6600.0
2014-02-19 11:40:00,44.06,44.1,44.02,44.08,4900.0,39.1211,39.1566,39.0855,39.1388,4900.0
2014-02-19 11:50:00,44.09,44.1,43.85,43.85,24900.0,39.1477,39.1566,38.9346,38.9346,24900.0
2014-02-19 12:00:00,43.83,44.0,43.83,43.94,45100.0,38.9168,39.0678,38.9168,39.0145,45100.0
2014-02-19 12:10:00,43.97,43.97,43.88,43.92,7800.0,39.0411,39.0411,38.9612,38.9967,7800.0
2014-02-19 12:20:00,43.89,43.89,43.79,43.81,5100.0,38.9701,38.9701,38.8813,38.8991,5100.0
2014-02-19 12:30:00,43.81,43.86,43.78,43.83,10100.0,38.8991,38.9435,38.8724,38.9168,10100.0
2014-02-19 12:40:00,43.84,43.86,43.7,43.8,10700.0,38.9257,38.9435,38.8014,38.8902,10700.0
2014-02-19 12:50:00,43.8,43.8,43.77,43.77,6000.0,38.8902,38.8902,38.8636,38.8636,6000.0
2014-02-19 13:00:00,43.78,43.83,43.75,43.79,28300.0,38.8724,38.9168,38.8458,38.8813,28300.0
2014-02-19 13:10:00,43.8,43.83,43.75,43.8,13600.0,38.8902,38.9168,38.8458,38.8902,13600.0
2014-02-19 13:20:00,43.82,43.92,43.81,43.89,5200.0,38.908,38.9967,38.8991,38.9701,5200.0
2014-02-19 13:30:00,43.89,43.91,43.85,43.87,4900.0,38.9701,38.9879,38.9346,38.9524,4900.0
2014-02-19 13:40:00,43.86,43.91,43.86,43.89,7800.0,38.9435,38.9879,38.9435,38.9701,7800.0
2014-02-19 13:50:00,43.89,43.94,43.86,43.86,6400.0,38.9701,39.0145,38.9435,38.9435,6400.0
2014-02-19 14:00:00,43.85,43.93,43.82,43.91,15400.0,38.9346,39.0056,38.908,38.9879,15400.0
2014-02-19 14:10:00,43.91,43.94,43.86,43.9,6400.0,38.9879,39.0145,38.9435,38.979,6400.0
2014-02-19 14:20:00,43.89,43.89,43.8,43.85,5900.0,38.9701,38.9701,38.8902,38.9346,5900.0
2014-02-19 14:30:00,43.85,43.87,43.79,43.84,10300.0,38.9346,38.9524,38.8813,38.9257,10300.0
2014-02-19 14:40:00,43.84,43.84,43.73,43.76,12000.0,38.9257,38.9257,38.828,38.8547,12000.0
2014-02-19 14:50:00,43.76,43.79,43.71,43.74,11500.0,38.8547,38.8813,38.8103,38.8369,11500.0
2014-02-19 15:00:00,43.75,43.78,43.71,43.71,7500.0,38.8458,38.8724,38.8103,38.8103,7500.0
2014-02-19 15:10:00,43.7,43.72,43.63,43.67,56700.0,38.8014,38.8192,38.7393,38.7748,56700.0
2014-02-19 15:20:00,43.65,43.71,43.59,43.61,44900.0,38.757,38.8103,38.7037,38.7215,44900.0
2014-02-19 15:30:00,43.61,43.65,43.54,43.55,39300.0,38.7215,38.757,38.6593,38.6682,39300.0
2014-02-19 15:40:00,43.55,43.57,43.47,43.52,58700.0,38.6682,38.686,38.5972,38.6416,58700.0
2014-02-19 15:50:00,43.52,43.55,43.47,43.5,47500.0,38.6416,38.6682,38.5972,38.6238,47500.0
2014-02-20 09:30:00,43.51,43.63,43.51,43.59,6400.0,38.6327,38.7393,38.6327,38.7037,6400.0
2014-02-20 09:40:00,43.59,43.59,43.47,43.49,11100.0,38.7037,38.7037,38.5972,38.615,11100.0
2014-02-20 09:50:00,43.54,44.18,43.45,43.89,80800.0,38.6593,39.2276,38.5794,38.9701,80800.0
2014-02-20 10:00:00,43.9,44.01,43.75,43.84,48300.0,38.979,39.0767,38.8458,38.9257,48300.0
2014-02-20 10:10:00,43.9,43.99,43.87,43.94,4300.0,38.979,39.0589,38.9524,39.0145,4300.0
2014-02-20 10:20:00,43.95,43.98,43.93,43.93,4500.0,39.0234,39.05,39.0056,39.0056,4500.0
2014-02-20 10:30:00,43.96,44.1,43.93,44.08,8700.0,39.0323,39.1566,39.0056,39.1388,8700.0
2014-02-20 10:40:00,44.07,44.15,44.05,44.1,6200.0,39.1299,39.201,39.1122,39.1566,6200.0
2014-02-20 10:50:00,44.09,44.11,44.02,44.06,5700.0,39.1477,39.1655,39.0855,39.1211,5700.0
2014-02-20 11:00:00,44.04,44.05,43.9,43.9,10700.0,39.1033,39.1122,38.979,38.979,10700.0
2014-02-20 11:10:00,43.9,44.0,43.83,44.0,80900.0,38.979,39.0678,38.9168,39.0678,80900.0
2014-02-20 11:20:00,44.0,44.04,43.89,43.89,32000.0,39.0678,39.1033,38.9701,38.9701,32000.0
2014-02-20 11:30:00,43.92,44.04,43.92,44.02,7400.0,38.9967,39.1033,38.9967,39.0855,7400.0
2014-02-20 11:40:00,44.01,44.04,43.96,43.96,8700.0,39.0767,39.1033,39.0323,39.0323,8700.0
2014-02-20 11:50:00,43.98,43.98,43.9,43.93,3800.0,39.05,39.05,38.979,39.0056,3800.0
2014-02-20 12:00:00,43.95,43.98,43.92,43.98,8300.0,39.0234,39.05,38.9967,39.05,8300.0
2014-02-20 12:10:00,44.0,44.03,43.91,43.97,14200.0,39.0678,39.0944,38.9879,39.0411,14200.0
2014-02-20 12:20:00,43.94,43.98,43.9,43.92,14900.0,39.0145,39.05,38.979,38.9967,14900.0
2014-02-20 12:30:00,43.95,43.97,43.9,43.94,7600.0,39.0234,39.0411,38.979,39.0145,7600.0
2014-02-20 12:40:00,43.94,44.12,43.94,44.12,26000.0,39.0145,39.1743,39.0145,39.1743,26000.0
2014-02-20 12:50:00,44.11,44.24,44.11,44.24,9200.0,39.1655,39.2809,39.1655,39.2809,9200.0
2014-02-20 13:00:00,44.24,44.28,44.21,44.28,5700.0,39.2809,39.3164,39.2542,39.3164,5700.0
2014-02-20 13:10:00,44.28,44.3,44.24,44.28,10000.0,39.3164,39.3342,39.2809,39.3164,10000.0
2014-02-20 13:20:00,44.28,44.35,44.27,44.34,8700.0,39.3164,39.3785,39.3075,39.3697,8700.0
2014-02-20 13:30:00,44.37,44.42,44.35,44.37,11900.0,39.3963,39.4407,39.3785,39.3963,11900.0
2014-02-20 13:40:00,44.37,44.41,44.33,44.37,12000.0,39.3963,39.4318,39.3608,39.3963,12000.0
2014-02-20 13:50:00,44.39,44.43,44.37,44.42,12700.0,39.4141,39.4496,39.3963,39.4407,12700.0
2014-02-20 14:00:00,44.41,44.46,44.39,44.43,11800.0,39.4318,39.4762,39.4141,39.4496,11800.0
2014-02-20 14:10:00,44.46,44.55,44.44,44.52,10500.0,39.4762,39.5561,39.4585,39.5295,10500.0
2014-02-20 14:20:00,44.52,44.6,44.49,44.58,16000.0,39.5295,39.6005,39.5029,39.5828,16000.0
2014-02-20 14:30:00,44.58,44.64,44.55,44.64,16500.0,39.5828,39.636,39.5561,39.636,16500.0
2014-02-20 14:40:00,44.63,44.73,44.63,44.73,15200.0,39.6272,39.716,39.6272,39.716,15200.0
2014-02-20 14:50:00,44.72,44.73,44.67,44.68,16100.0,39.7071,39.716,39.6627,39.6716,16100.0
2014-02-20 15:00:00,44.69,44.8,44.69,44.79,11400.0,39.6804,39.7781,39.6804,39.7692,11400.0
2014-02-20 15:10:00,44.8,44.84,44.77,44.82,17400.0,39.7781,39.8136,39.7515,39.7959,17400.0
2014-02-20 15:20:00,44.82,44.89,44.74,44.87,30000.0,39.7959,39.858,39.7248,39.8403,30000.0
2014-02-20 15:30:00,44.88,44.93,44.83,44.89,33900.0,39.8491,39.8935,39.8047,39.858,33900.0
2014-02-20 15:40:00,44.88,44.99,44.88,44.98,45100.0,39.8491,39.9468,39.8491,39.9379,45100.0
2014-02-20 15:50:00,44.98,45.01,44.9,44.98,75800.0,39.9379,39.9646,39.8669,39.9379,75800.0
2014-02-21 09:30:00,45.12,45.12,44.68,44.78,25200.0,40.0622,40.0622,39.6716,39.7603,25200.0
2014-02-21 09:40:00,44.74,44.75,44.61,44.68,15900.0,39.7248,39.7337,39.6094,39.6716,15900.0
2014-02-21 09:50:00,44.65,44.79,44.52,44.78,10200.0,39.6449,39.7692,39.5295,39.7603,10200.0
2014-02-21 10:00:00,44.72,44.79,44.63,44.72,4700.0,39.7071,39.7692,39.6272,39.7071,4700.0
2014-02-21 10:10:00,44.64,44.84,44.64,44.72,9900.0,39.636,39.8136,39.636,39.7071,9900.0
2014-02-21 10:20:00,44.67,44.67,44.61,44.64,5200.0,39.6627,39.6627,39.6094,39.636,5200.0
2014-02-21 10:30:00,44.64,44.71,44.63,44.66,7700.0,39.636,39.6982,39.6272,39.6538,7700.0
2014-02-21 10:40:00,44.66,44.74,44.65,44.71,6700.0,39.6538,39.7248,39.6449,39.6982,6700.0
2014-02-21 10:50:00,44.7,44.77,44.67,44.73,6800.0,39.6893,39.7515,39.6627,39.716,6800.0
2014-02-21 11:00:00,44.73,44.83,44.7,44.76,4500.0,39.716,39.8047,39.6893,39.7426,4500.0
2014-02-21 11:10:00,44.73,44.75,44.61,44.61,11800.0,39.716,39.7337,39.6094,39.6094,11800.0
2014-02-21 11:20:00,44.61,44.7,44.61,44.67,5300.0,39.6094,39.6893,39.6094,39.6627,5300.0
2014-02-21 11:30:00,44.66,44.83,44.65,44.7,30000.0,39.6538,39.8047,39.6449,39.6893,30000.0
2014-02-21 11:40:00,44.67,44.77,44.64,44.77,4300.0,39.6627,39.7515,39.636,39.7515,4300.0
2014-02-21 11:50:00,44.77,44.77,44.63,44.68,7200.0,39.7515,39.7515,39.6272,39.6716,7200.0
2014-02-21 12:00:00,44.67,44.75,44.64,44.67,3500.0,39.6627,39.7337,39.636,39.6627,3500.0
2014-02-21 12:10:00,44.63,44.75,44.63,44.7,4300.0,39.6272,39.7337,39.6272,39.6893,4300.0
2014-02-21 12:20:00,44.7,44.7,44.65,44.67,3200.0,39.6893,39.6893,39.6449,39.6627,3200.0
2014-02-21 12:30:00,44.68,44.7,44.63,44.65,5900.0,39.6716,39.6893,39.6272,39.6449,5900.0
2014-02-21 12:40:00,44.67,44.69,44.65,44.66,5400.0,39.6627,39.6804,39.6449,39.6538,5400.0
2014-02-21 12:50:00,44.66,44.7,44.65,44.68,6100.0,39.6538,39.6893,39.6449,39.6716,6100.0
2014-02-21 13:00:00,44.66,44.71,44.66,44.67,4700.0,39.6538,39.6982,39.6538,39.6627,4700.0
2014-02-21 13:10:00,44.69,44.72,44.67,44.68,4500.0,39.6804,39.7071,39.6627,39.6716,4500.0
2014-02-21 13:20:00,44.69,44.76,44.69,44.73,5000.0,39.6804,39.7426,39.6804,39.716,5000.0
2014-02-21 13:30:00,44.72,44.75,44.68,44.7,4900.0,39.7071,39.7337,39.6716,39.6893,4900.0
2014-02-21 13:40:00,44.71,44.73,44.7,44.7,3100.0,39.6982,39.716,39.6893,39.6893,3100.0
2014-02-21 13:50:00,44.71,44.71,44.67,44.68,8500.0,39.6982,39.6982,39.6627,39.6716,8500.0
2014-02-21 14:00:00,44.68,44.71,44.66,44.7,7000.0,39.6716,39.6982,39.6538,39.6893,7000.0
2014-02-21 14:10:00,44.7,44.73,44.67,44.68,10000.0,39.6893,39.716,39.6627,39.6716,10000.0
2014-02-21 14:20:00,44.69,44.7,44.61,44.65,7300.0,39.6804,39.6893,39.6094,39.6449,7300.0
2014-02-21 14:30:00,44.65,44.65,44.56,44.56,7300.0,39.6449,39.6449,39.565,39.565,7300.0
2014-02-21 14:40:00,44.58,44.62,44.57,44.58,6600.0,39.5828,39.6183,39.5739,39.5828,6600.0
2014-02-21 14:50:00,44.59,44.6,44.53,44.54,6700.0,39.5916,39.6005,39.5384,39.5473,6700.0
2014-02-21 15:00:00,44.54,44.59,44.54,44.59,7400.0,39.5473,39.5916,39.5473,39.5916,7400.0
2014-02-21 15:10:00,44.59,44.62,44.56,44.6,11200.0,39.5916,39.6183,39.565,39.6005,11200.0
2014-02-21 15:20:00,44.61,44.7,44.6,44.69,9700.0,39.6094,39.6893,39.6005,39.6804,9700.0
2014-02-21 15:30:00,44.69,44.71,44.6,44.63,13200.0,39.6804,39.6982,39.6005,39.6272,13200.0
2014-02-21 15:40:00,44.62,44.64,44.53,44.55,16600.0,39.6183,39.636,39.5384,39.5561,16600.0
2014-02-21 15:50:00,44.55,44.56,44.51,44.54,30200.0,39.5561,39.565,39.5206,39.5473,30200.0
2014-02-24 09:30:00,44.55,44.75,44.53,44.73,6200.0,39.5561,39.7337,39.5384,39.716,6200.0
2014-02-24 09:40:00,44.74,44.83,44.54,44.83,3500.0,39.7248,39.8047,39.5473,39.8047,3500.0
2014-02-24 09:50:00,44.81,44.81,44.64,44.66,26900.0,39.787,39.787,39.636,39.6538,26900.0
2014-02-24 10:00:00,44.68,44.75,44.65,44.65,4100.0,39.6716,39.7337,39.6449,39.6449,4100.0
2014-02-24 10:10:00,44.62,44.62,44.49,44.5,15900.0,39.6183,39.6183,39.5029,39.5117,15900.0
2014-02-24 10:20:00,44.49,44.5,44.32,44.33,19600.0,39.5029,39.5117,39.3519,39.3608,19600.0
2014-02-24 10:30:00,44.32,44.4,44.3,44.35,19900.0,39.3519,39.4229,39.3342,39.3785,19900.0
2014-02-24 10:40:00,44.34,44.35,44.3,44.34,9800.0,39.3697,39.3785,39.3342,39.3697,9800.0
2014-02-24 10:50:00,44.34,44.35,44.27,44.28,10800.0,39.3697,39.3785,39.3075,39.3164,10800.0
2014-02-24 11:00:00,44.3,44.32,44.19,44.22,12300.0,39.3342,39.3519,39.2365,39.2631,12300.0
2014-02-24 11:10:00,44.23,44.27,44.22,44.23,8400.0,39.272,39.3075,39.2631,39.272,8400.0
2014-02-24 11:20:00,44.23,44.34,44.23,44.31,9600.0,39.272,39.3697,39.272,39.343,9600.0
2014-02-24 11:30:00,44.3,44.35,44.29,44.31,11400.0,39.3342,39.3785,39.3253,39.343,11400.0
2014-02-24 11:40:00,44.33,44.34,44.29,44.3,15700.0,39.3608,39.3697,39.3253,39.3342,15700.0
2014-02-24 11:50:00,44.3,44.33,44.28,44.3,11200.0,39.3342,39.3608,39.3164,39.3342,11200.0
2014-02-24 12:00:00,44.31,44.37,44.3,44.36,34200.0,39.343,39.3963,39.3342,39.3874,34200.0
2014-02-24 12:10:00,44.37,44.37,44.28,44.34,13400.0,39.3963,39.3963,39.3164,39.3697,13400.0
2014-02-24 12:20:00,44.33,44.36,44.3,44.31,9300.0,39.3608,39.3874,39.3342,39.343,9300.0
2014-02-24 12:30:00,44.32,44.42,44.32,44.41,6100.0,39.3519,39.4407,39.3519,39.4318,6100.0
2014-02-24 12:40:00,44.4,44.5,44.4,44.44,12800.0,39.4229,39.5117,39.4229,39.4585,12800.0
2014-02-24 12:50:00,44.44,44.46,44.39,44.42,12300.0,39.4585,39.4762,39.4141,39.4407,12300.0
2014-02-24 13:00:00,44.41,44.48,44.41,44.46,7900.0,39.4318,39.494,39.4318,39.4762,7900.0
2014-02-24 13:10:00,44.46,44.48,44.45,44.48,3400.0,39.4762,39.494,39.4673,39.494,3400.0
2014-02-24 13:20:00,44.47,44.58,44.47,44.55,10000.0,39.4851,39.5828,39.4851,39.5561,10000.0
2014-02-24 13:30:00,44.54,44.61,44.54,44.56,4800.0,39.5473,39.6094,39.5473,39.565,4800.0
2014-02-24 13:40:00,44.55,44.58,44.55,44.58,8200.0,39.5561,39.5828,39.5561,39.5828,8200.0
2014-02-24 13:50:00,44.58,44.63,44.58,44.61,4400.0,39.5828,39.6272,39.5828,39.6094,4400.0
2014-02-24 14:00:00,44.61,44.66,44.58,44.59,4700.0,39.6094,39.6538,39.5828,39.5916,4700.0
2014-02-24 14:10:00,44.6,44.63,44.59,44.63,2300.0,39.6005,39.6272,39.5916,39.6272,2300.0
2014-02-24 14:20:00,44.63,44.64,44.59,44.61,3800.0,39.6272,39.636,39.5916,39.6094,3800.0
2014-02-24 14:30:00,44.63,44.64,44.6,44.61,6900.0,39.6272,39.636,39.6005,39.6094,6900.0
2014-02-24 14:40:00,44.62,44.62,44.57,44.59,7100.0,39.6183,39.6183,39.5739,39.5916,7100.0
2014-02-24 14:50:00,44.59,44.6,44.52,44.53,6000.0,39.5916,39.6005,39.5295,39.5384,6000.0
2014-02-24 15:00:00,44.52,44.52,44.43,44.47,8100.0,39.5295,39.5295,39.4496,39.4851,8100.0
2014-02-24 15:10:00,44.48,44.52,44.44,44.47,10900.0,39.494,39.5295,39.4585,39.4851,10900.0
2014-02-24 15:20:00,44.45,44.48,44.37,44.37,7400.0,39.4673,39.494,39.3963,39.3963,7400.0
2014-02-24 15:30:00,44.34,44.38,44.31,44.36,17400.0,39.3697,39.4052,39.343,39.3874,17400.0
2014-02-24 15:40:00,44.35,44.36,44.3,44.33,20500.0,39.3785,39.3874,39.3342,39.3608,20500.0
2014-02-24 15:50:00,44.33,44.35,44.21,44.22,64700.0,39.3608,39.3785,39.2542,39.2631,64700.0
2014-02-25 09:30:00,44.05,44.16,44.02,44.12,10800.0,39.1122,39.2098,39.0855,39.1743,10800.0
2014-02-25 09:40:00,44.09,44.23,44.05,44.08,9800.0,39.1477,39.272,39.1122,39.1388,9800.0
2014-02-25 09:50:00,44.08,44.12,43.98,43.98,8100.0,39.1388,39.1743,39.05,39.05,8100.0
2014-02-25 10:00:00,43.96,43.97,43.7,43.8,9800.0,39.0323,39.0411,38.8014,38.8902,9800.0
2014-02-25 10:10:00,43.83,43.9,43.73,43.89,11900.0,38.9168,38.979,38.828,38.9701,11900.0
2014-02-25 10:20:00,43.91,44.0,43.91,43.91,4500.0,38.9879,39.0678,38.9879,38.9879,4500.0
2014-02-25 10:30:00,43.92,43.97,43.89,43.94,3500.0,38.9967,39.0411,38.9701,39.0145,3500.0
2014-02-25 10:40:00,43.98,44.06,43.97,43.97,4000.0,39.05,39.1211,39.0411,39.0411,4000.0
2014-02-25 10:50:00,44.0,44.08,43.98,44.03,6500.0,39.0678,39.1388,39.05,39.0944,6500.0
2014-02-25 11:00:00,44.0,44.02,43.93,43.99,11500.0,39.0678,39.0855,39.0056,39.0589,11500.0
2014-02-25 11:10:00,43.99,44.14,43.95,44.12,5000.0,39.0589,39.1921,39.0234,39.1743,5000.0
2014-02-25 11:20:00,44.11,44.13,44.03,44.03,4100.0,39.1655,39.1832,39.0944,39.0944,4100.0
2014-02-25 11:30:00,44.07,44.09,44.03,44.05,3500.0,39.1299,39.1477,39.0944,39.1122,3500.0
2014-02-25 11:40:00,44.05,44.12,44.02,44.12,5000.0,39.1122,39.1743,39.0855,39.1743,5000.0
2014-02-25 11:50:00,44.1,44.11,44.0,44.0,2200.0,39.1566,39.1655,39.0678,39.0678,2200.0
2014-02-25 12:00:00,44.01,44.01,43.94,43.96,4500.0,39.0767,39.0767,39.0145,39.0323,4500.0
2014-02-25 12:10:00,43.97,43.97,43.87,43.87,2900.0,39.0411,39.0411,38.9524,38.9524,2900.0
2014-02-25 12:20:00,43.87,43.88,43.84,43.87,4800.0,38.9524,38.9612,38.9257,38.9524,4800.0
2014-02-25 12:30:00,43.86,43.92,43.86,43.92,1700.0,38.9435,38.9967,38.9435,38.9967,1700.0
2014-02-25 12:40:00,43.95,44.0,43.92,43.98,5900.0,39.0234,39.0678,38.9967,39.05,5900.0
2014-02-25 12:50:00,43.97,43.97,43.93,43.94,2100.0,39.0411,39.0411,39.0056,39.0145,2100.0
2014-02-25 13:00:00,43.93,44.02,43.93,44.02,3100.0,39.0056,39.0855,39.0056,39.0855,3100.0
2014-02-25 13:10:00,44.03,44.03,43.98,44.01,3900.0,39.0944,39.0944,39.05,39.0767,3900.0
2014-02-25 13:20:00,44.01,44.01,43.95,43.99,2500.0,39.0767,39.0767,39.0234,39.0589,2500.0
2014-02-25 13:30:00,43.99,44.01,43.96,43.96,4000.0,39.0589,39.0767,39.0323,39.0323,4000.0
2014-02-25 13:40:00,43.97,43.98,43.88,43.88,6700.0,39.0411,39.05,38.9612,38.9612,6700.0
2014-02-25 13:50:00,43.89,43.93,43.88,43.9,2500.0,38.9701,39.0056,38.9612,38.979,2500.0
2014-02-25 14:00:00,43.91,43.92,43.83,43.87,9100.0,38.9879,38.9967,38.9168,38.9524,9100.0
2014-02-25 14:10:00,43.86,43.87,43.78,43.81,5300.0,38.9435,38.9524,38.8724,38.8991,5300.0
2014-02-25 14:20:00,43.83,43.89,43.8,43.81,9700.0,38.9168,38.9701,38.8902,38.8991,9700.0
2014-02-25 14:30:00,43.82,43.84,43.72,43.83,15300.0,38.908,38.9257,38.8192,38.9168,15300.0
2014-02-25 14:40:00,43.83,43.85,43.82,43.82,4700.0,38.9168,38.9346,38.908,38.908,4700.0
2014-02-25 14:50:00,43.82,43.83,43.77,43.77,5200.0,38.908,38.9168,38.8636,38.8636,5200.0
2014-02-25 15:00:00,43.78,43.85,43.78,43.85,6400.0,38.8724,38.9346,38.8724,38.9346,6400.0
2014-02-25 15:10:00,43.84,43.84,43.73,43.74,10700.0,38.9257,38.9257,38.828,38.8369,10700.0
2014-02-25 15:20:00,43.73,43.78,43.73,43.76,20500.0,38.828,38.8724,38.828,38.8547,20500.0
2014-02-25 15:30:00,43.76,43.86,43.76,43.85,12700.0,38.8547,38.9435,38.8547,38.9346,12700.0
2014-02-25 15:40:00,43.84,43.85,43.73,43.78,14100.0,38.9257,38.9346,38.828,38.8724,14100.0
2014-02-25 15:50:00,43.78,43.87,43.76,43.85,39000.0,38.8724,38.9524,38.8547,38.9346,39000.0
2014-02-26 09:30:00,43.99,44.17,43.92,44.09,11500.0,39.0589,39.2187,38.9967,39.1477,11500.0
2014-02-26 09:40:00,44.16,44.2,44.02,44.07,3900.0,39.2098,39.2454,39.0855,39.1299,3900.0
2014-02-26 09:50:00,44.02,44.02,43.9,43.96,4400.0,39.0855,39.0855,38.979,39.0323,4400.0
2014-02-26 10:00:00,43.95,44.07,43.89,43.91,12500.0,39.0234,39.1299,38.9701,38.9879,12500.0
2014-02-26 10:10:00,43.92,44.07,43.92,44.0,5800.0,38.9967,39.1299,38.9967,39.0678,5800.0
2014-02-26 10:20:00,44.01,44.24,44.0,44.12,9500.0,39.0767,39.2809,39.0678,39.1743,9500.0
2014-02-26 10:30:00,44.13,44.32,44.12,44.22,8300.0,39.1832,39.3519,39.1743,39.2631,8300.0
2014-02-26 10:40:00,44.24,44.31,44.21,44.31,4300.0,39.2809,39.343,39.2542,39.343,4300.0
2014-02-26 10:50:00,44.33,44.38,44.29,44.29,6100.0,39.3608,39.4052,39.3253,39.3253,6100.0
2014-02-26 11:00:00,44.34,44.36,44.31,44.33,4600.0,39.3697,39.3874,39.343,39.3608,4600.0
2014-02-26 11:10:00,44.35,44.39,44.26,44.27,14200.0,39.3785,39.4141,39.2986,39.3075,14200.0
2014-02-26 11:20:00,44.25,44.27,44.18,44.18,8900.0,39.2898,39.3075,39.2276,39.2276,8900.0
2014-02-26 11:30:00,44.18,44.21,44.07,44.19,11800.0,39.2276,39.2542,39.1299,39.2365,11800.0
2014-02-26 11:40:00,44.21,44.23,43.98,44.0,13000.0,39.2542,39.272,39.05,39.0678,13000.0
2014-02-26 11:50:00,43.99,44.07,43.99,44.07,5100.0,39.0589,39.1299,39.0589,39.1299,5100.0
2014-02-26 12:00:00,44.07,44.13,44.03,44.05,5200.0,39.1299,39.1832,39.0944,39.1122,5200.0
2014-02-26 12:10:00,44.05,44.14,44.05,44.12,4600.0,39.1122,39.1921,39.1122,39.1743,4600.0
2014-02-26 12:20:00,44.12,44.16,44.08,44.14,6800.0,39.1743,39.2098,39.1388,39.1921,6800.0
2014-02-26 12:30:00,44.15,44.2,44.12,44.16,7400.0,39.201,39.2454,39.1743,39.2098,7400.0
2014-02-26 12:40:00,44.16,44.18,44.08,44.1,7100.0,39.2098,39.2276,39.1388,39.1566,7100.0
2014-02-26 12:50:00,44.11,44.16,44.08,44.13,7000.0,39.1655,39.2098,39.1388,39.1832,7000.0
2014-02-26 13:00:00,44.14,44.14,44.05,44.12,4800.0,39.1921,39.1921,39.1122,39.1743,4800.0
2014-02-26 13:10:00,44.13,44.14,44.1,44.12,6500.0,39.1832,39.1921,39.1566,39.1743,6500.0
2014-02-26 13:20:00,44.14,44.16,44.09,44.11,9000.0,39.1921,39.2098,39.1477,39.1655,9000.0
2014-02-26 13:30:00,44.1,44.13,44.09,44.11,7000.0,39.1566,39.1832,39.1477,39.1655,7000.0
2014-02-26 13:40:00,44.12,44.19,44.1,44.17,8300.0,39.1743,39.2365,39.1566,39.2187,8300.0
2014-02-26 13:50:00,44.2,44.24,44.15,44.17,6400.0,39.2454,39.2809,39.201,39.2187,6400.0
2014-02-26 14:00:00,44.16,44.22,44.11,44.12,6100.0,39.2098,39.2631,39.1655,39.1743,6100.0
2014-02-26 14:10:00,44.13,44.14,44.05,44.05,6900.0,39.1832,39.1921,39.1122,39.1122,6900.0
2014-02-26 14:20:00,44.04,44.05,43.93,43.94,11600.0,39.1033,39.1122,39.0056,39.0145,11600.0
2014-02-26 14:30:00,43.91,44.0,43.91,43.98,10500.0,38.9879,39.0678,38.9879,39.05,10500.0
2014-02-26 14:40:00,44.01,44.01,43.91,43.93,9300.0,39.0767,39.0767,38.9879,39.0056,9300.0
2014-02-26 14:50:00,43.94,44.03,43.94,43.98,5900.0,39.0145,39.0944,39.0145,39.05,5900.0
2014-02-26 15:00:00,43.99,43.99,43.82,43.84,10700.0,39.0589,39.0589,38.908,38.9257,10700.0
2014-02-26 15:10:00,43.86,43.95,43.84,43.93,9800.0,38.9435,39.0234,38.9257,39.0056,9800.0
2014-02-26 15:20:00,43.93,43.97,43.9,43.91,8800.0,39.0056,39.0411,38.979,38.9879,8800.0
2014-02-26 15:30:00,43.92,44.0,43.92,43.97,9300.0,38.9967,39.0678,38.9967,39.0411,9300.0
2014-02-26 15:40:00,43.97,44.0,43.93,43.94,16000.0,39.0411,39.0678,39.0056,39.0145,16000.0
2014-02-26 15:50:00,43.93,43.97,43.82,43.82,101700.0,39.0056,39.0411,38.908,38.908,101700.0
2014-02-27 09:30:00,43.75,44.09,43.75,44.04,5600.0,38.8458,39.1477,38.8458,39.1033,5600.0
2014-02-27 09:40:00,44.02,44.04,43.91,43.92,6600.0,39.0855,39.1033,38.9879,38.9967,6600.0
2014-02-27 09:50:00,43.87,43.92,43.72,43.83,14000.0,38.9524,38.9967,38.8192,38.9168,14000.0
2014-02-27 10:00:00,43.87,43.89,43.73,43.75,7200.0,38.9524,38.9701,38.828,38.8458,7200.0
2014-02-27 10:10:00,43.75,43.75,43.59,43.65,18400.0,38.8458,38.8458,38.7037,38.757,18400.0
2014-02-27 10:20:00,43.62,43.68,43.58,43.68,2800.0,38.7304,38.7837,38.6949,38.7837,2800.0
2014-02-27 10:30:00,43.68,43.79,43.68,43.7,7800.0,38.7837,38.8813,38.7837,38.8014,7800.0
2014-02-27 10:40:00,43.68,43.7,43.61,43.61,15400.0,38.7837,38.8014,38.7215,38.7215,15400.0
2014-02-27 10:50:00,43.66,43.8,43.65,43.8,7100.0,38.7659,38.8902,38.757,38.8902,7100.0
2014-02-27 11:00:00,43.8,43.87,43.78,43.85,4900.0,38.8902,38.9524,38.8724,38.9346,4900.0
2014-02-27 11:10:00,43.86,43.89,43.79,43.79,7400.0,38.9435,38.9701,38.8813,38.8813,7400.0
2014-02-27 11:20:00,43.77,43.84,43.77,43.83,3900.0,38.8636,38.9257,38.8636,38.9168,3900.0
2014-02-27 11:30:00,43.82,43.82,43.74,43.74,2900.0,38.908,38.908,38.8369,38.8369,2900.0
2014-02-27 11:40:00,43.75,43.76,43.71,43.71,9100.0,38.8458,38.8547,38.8103,38.8103,9100.0
2014-02-27 11:50:00,43.7,43.75,43.65,43.67,22300.0,38.8014,38.8458,38.757,38.7748,22300.0
2014-02-27 12:00:00,43.67,43.73,43.64,43.66,8300.0,38.7748,38.828,38.7481,38.7659,8300.0
2014-02-27 12:10:00,43.66,43.72,43.66,43.68,7100.0,38.7659,38.8192,38.7659,38.7837,7100.0
2014-02-27 12:20:00,43.69,43.75,43.69,43.71,5500.0,38.7925,38.8458,38.7925,38.8103,5500.0
2014-02-27 12:30:00,43.71,43.77,43.71,43.77,6300.0,38.8103,38.8636,38.8103,38.8636,6300.0
2014-02-27 12:40:00,43.77,43.82,43.68,43.68,11000.0,38.8636,38.908,38.7837,38.7837,11000.0
2014-02-27 12:50:00,43.69,43.74,43.69,43.74,1500.0,38.7925,38.8369,38.7925,38.8369,1500.0
2014-02-27 13:00:00,43.78,43.81,43.77,43.8,6800.0,38.8724,38.8991,38.8636,38.8902,6800.0
2014-02-27 13:10:00,43.81,43.83,43.79,43.83,7600.0,38.8991,38.9168,38.8813,38.9168,7600.0
2014-02-27 13:20:00,43.82,43.84,43.8,43.8,8100.0,38.908,38.9257,38.8902,38.8902,8100.0
2014-02-27 13:30:00,43.82,43.94,43.82,43.91,4900.0,38.908,39.0145,38.908,38.9879,4900.0
2014-02-27 13:40:00,43.93,43.93,43.9,43.9,3500.0,39.0056,39.0056,38.979,38.979,3500.0
2014-02-27 13:50:00,43.91,43.91,43.89,43.89,3000.0,38.9879,38.9879,38.9701,38.9701,3000.0
2014-02-27 14:00:00,43.91,43.93,43.82,43.84,8300.0,38.9879,39.0056,38.908,38.9257,8300.0
2014-02-27 14:10:00,43.83,43.85,43.8,43.8,9700.0,38.9168,38.9346,38.8902,38.8902,9700.0
2014-02-27 14:20:00,43.8,43.82,43.78,43.8,9600.0,38.8902,38.908,38.8724,38.8902,9600.0
2014-02-27 14:30:00,43.78,43.85,43.78,43.81,10100.0,38.8724,38.9346,38.8724,38.8991,10100.0
2014-02-27 14:40:00,43.82,43.89,43.82,43.82,12700.0,38.908,38.9701,38.908,38.908,12700.0
2014-02-27 14:50:00,43.82,43.85,43.8,43.84,7700.0,38.908,38.9346,38.8902,38.9257,7700.0
2014-02-27 15:00:00,43.85,43.89,43.8,43.88,9700.0,38.9346,38.9701,38.8902,38.9612,9700.0
2014-02-27 15:10:00,43.87,43.89,43.8,43.8,14600.0,38.9524,38.9701,38.8902,38.8902,14600.0
2014-02-27 15:20:00,43.8,43.81,43.73,43.74,13600.0,38.8902,38.8991,38.828,38.8369,13600.0
2014-02-27 15:30:00,43.75,43.76,43.69,43.7,23900.0,38.8458,38.8547,38.7925,38.8014,23900.0
2014-02-27 15:40:00,43.71,43.77,43.67,43.67,23000.0,38.8103,38.8636,38.7748,38.7748,23000.0
2014-02-27 15:50:00,43.68,43.75,43.66,43.72,64800.0,38.7837,38.8458,38.7659,38.8192,64800.0
2014-02-28 09:30:00,43.76,43.95,43.62,43.75,217700.0,38.8547,39.0234,38.7304,38.8458,217700.0
2014-02-28 09:40:00,44.02,44.02,43.9,43.98,7000.0,39.0855,39.0855,38.979,39.05,7000.0
2014-02-28 09:50:00,44.0,44.08,43.93,43.93,14000.0,39.0678,39.1388,39.0056,39.0056,14000.0
2014-02-28 10:00:00,43.95,44.02,43.92,43.92,11400.0,39.0234,39.0855,38.9967,38.9967,11400.0
2014-02-28 10:10:00,43.95,44.02,43.94,43.94,8500.0,39.0234,39.0855,39.0145,39.0145,8500.0
2014-02-28 10:20:00,43.94,44.01,43.94,43.95,226000.0,39.0145,39.0767,39.0145,39.0234,226000.0
2014-02-28 10:30:00,43.97,44.12,43.97,44.1,5700.0,39.0411,39.1743,39.0411,39.1566,5700.0
2014-02-28 10:40:00,44.12,44.18,44.11,44.14,25700.0,39.1743,39.2276,39.1655,39.1921,25700.0
2014-02-28 10:50:00,44.15,44.17,44.07,44.1,17400.0,39.201,39.2187,39.1299,39.1566,17400.0
2014-02-28 11:00:00,44.1,44.11,44.04,44.11,3600.0,39.1566,39.1655,39.1033,39.1655,3600.0
2014-02-28 11:10:00,44.1,44.15,44.09,44.13,8100.0,39.1566,39.201,39.1477,39.1832,8100.0
2014-02-28 11:20:00,44.15,44.27,44.15,44.24,6000.0,39.201,39.3075,39.201,39.2809,6000.0
2014-02-28 11:30:00,44.25,44.3,44.25,44.26,6400.0,39.2898,39.3342,39.2898,39.2986,6400.0
2014-02-28 11:40:00,44.28,44.32,44.25,44.28,13000.0,39.3164,39.3519,39.2898,39.3164,13000.0
2014-02-28 11:50:00,44.28,44.28,44.16,44.16,10400.0,39.3164,39.3164,39.2098,39.2098,10400.0
2014-02-28 12:00:00,44.17,44.17,44.03,44.03,8200.0,39.2187,39.2187,39.0944,39.0944,8200.0
2014-02-28 12:10:00,44.05,44.13,44.02,44.13,4600.0,39.1122,39.1832,39.0855,39.1832,4600.0
2014-02-28 12:20:00,44.11,44.17,44.09,44.17,6000.0,39.1655,39.2187,39.1477,39.2187,6000.0
2014-02-28 12:30:00,44.19,44.25,44.18,44.18,3900.0,39.2365,39.2898,39.2276,39.2276,3900.0
2014-02-28 12:40:00,44.19,44.19,44.09,44.16,4500.0,39.2365,39.2365,39.1477,39.2098,4500.0
2014-02-28 12:50:00,44.14,44.15,44.09,44.1,4100.0,39.1921,39.201,39.1477,39.1566,4100.0
2014-02-28 13:00:00,44.11,44.14,44.06,44.08,4900.0,39.1655,39.1921,39.1211,39.1388,4900.0
2014-02-28 13:10:00,44.08,44.09,44.03,44.07,5800.0,39.1388,39.1477,39.0944,39.1299,5800.0
2014-02-28 13:20:00,44.07,44.15,44.06,44.15,4700.0,39.1299,39.201,39.1211,39.201,4700.0
2014-02-28 13:30:00,44.16,44.18,44.12,44.16,5300.0,39.2098,39.2276,39.1743,39.2098,5300.0
2014-02-28 13:40:00,44.16,44.16,44.01,44.04,5600.0,39.2098,39.2098,39.0767,39.1033,5600.0
2014-02-28 13:50:00,44.03,44.05,43.98,44.04,7000.0,39.0944,39.1122,39.05,39.1033,7000.0
2014-02-28 14:00:00,44.03,44.03,43.92,43.93,8200.0,39.0944,39.0944,38.9967,39.0056,8200.0
2014-02-28 14:10:00,43.93,43.93,43.86,43.86,12400.0,39.0056,39.0056,38.9435,38.9435,12400.0
2014-02-28 14:20:00,43.87,43.88,43.78,43.78,17200.0,38.9524,38.9612,38.8724,38.8724,17200.0
2014-02-28 14:30:00,43.79,43.81,43.74,43.76,12400.0,38.8813,38.8991,38.8369,38.8547,12400.0
2014-02-28 14:40:00,43.77,43.84,43.75,43.78,8500.0,38.8636,38.9257,38.8458,38.8724,8500.0
2014-02-28 14:50:00,43.77,43.79,43.68,43.71,11700.0,38.8636,38.8813,38.7837,38.8103,11700.0
2014-02-28 15:00:00,43.71,43.73,43.53,43.53,15200.0,38.8103,38.828,38.6505,38.6505,15200.0
2014-02-28 15:10:00,43.51,43.62,43.45,43.54,20500.0,38.6327,38.7304,38.5794,38.6593,20500.0
2014-02-28 15:20:00,43.55,43.7,43.54,43.69,19100.0,38.6682,38.8014,38.6593,38.7925,19100.0
2014-02-28 15:30:00,43.7,43.74,43.63,43.63,26700.0,38.8014,38.8369,38.7393,38.7393,26700.0
2014-02-28 15:40:00,43.65,43.78,43.64,43.74,32500.0,38.757,38.8724,38.7481,38.8369,32500.0
2014-02-28 15:50:00,43.75,43.77,43.66,43.71,69700.0,38.8458,38.8636,38.7659,38.8103,69700.0
2014-03-03 09:30:00,43.37,43.42,43.19,43.19,18800.0,38.5084,38.5528,38.3486,38.3486,18800.0
2014-03-03 09:40:00,43.22,43.32,43.15,43.3,15200.0,38.3752,38.464,38.3131,38.4462,15200.0
2014-03-03 09:50:00,43.29,43.29,43.14,43.17,8100.0,38.4374,38.4374,38.3042,38.3308,8100.0
2014-03-03 10:00:00,43.18,43.27,43.13,43.17,12500.0,38.3397,38.4196,38.2953,38.3308,12500.0
2014-03-03 10:10:00,43.14,43.21,43.13,43.14,19100.0,38.3042,38.3663,38.2953,38.3042,19100.0
2014-03-03 10:20:00,43.13,43.34,43.13,43.33,7700.0,38.2953,38.4818,38.2953,38.4729,7700.0
2014-03-03 10:30:00,43.33,43.41,43.32,43.34,6800.0,38.4729,38.5439,38.464,38.4818,6800.0
2014-03-03 10:40:00,43.34,43.45,43.34,43.4,7300.0,38.4818,38.5794,38.4818,38.535,7300.0
2014-03-03 10:50:00,43.41,43.49,43.39,43.49,3600.0,38.5439,38.615,38.5262,38.615,3600.0
2014-03-03 11:00:00,43.5,43.56,43.3,43.32,14500.0,38.6238,38.6771,38.4462,38.464,14500.0
2014-03-03 11:10:00,43.24,43.35,43.24,43.3,8000.0,38.393,38.4906,38.393,38.4462,8000.0
2014-03-03 11:20:00,43.31,43.48,43.3,43.47,9600.0,38.4551,38.6061,38.4462,38.5972,9600.0
2014-03-03 11:30:00,43.49,43.49,43.44,43.46,8100.0,38.615,38.615,38.5706,38.5883,8100.0
2014-03-03 11:40:00,43.48,43.51,43.39,43.45,5300.0,38.6061,38.6327,38.5262,38.5794,5300.0
2014-03-03 11:50:00,43.43,43.5,43.35,43.39,7800.0,38.5617,38.6238,38.4906,38.5262,7800.0
2014-03-03 12:00:00,43.39,43.42,43.34,43.36,8700.0,38.5262,38.5528,38.4818,38.4995,8700.0
2014-03-03 12:10:00,43.33,43.45,43.32,43.41,5000.0,38.4729,38.5794,38.464,38.5439,5000.0
2014-03-03 12:20:00,43.37,43.54,43.37,43.54,5300.0,38.5084,38.6593,38.5084,38.6593,5300.0
2014-03-03 12:30:00,43.53,43.58,43.49,43.58,6600.0,38.6505,38.6949,38.615,38.6949,6600.0
2014-03-03 12:40:00,43.57,43.58,43.53,43.54,3100.0,38.686,38.6949,38.6505,38.6593,3100.0
2014-03-03 12:50:00,43.55,43.7,43.53,43.7,6200.0,38.6682,38.8014,38.6505,38.8014,6200.0
2014-03-03 13:00:00,43.7,43.8,43.68,43.78,10700.0,38.8014,38.8902,38.7837,38.8724,10700.0
2014-03-03 13:10:00,43.79,43.84,43.74,43.74,5800.0,38.8813,38.9257,38.8369,38.8369,5800.0
2014-03-03 13:20:00,43.75,43.91,43.75,43.89,12500.0,38.8458,38.9879,38.8458,38.9701,12500.0
2014-03-03 13:30:00,43.88,43.88,43.76,43.8,36200.0,38.9612,38.9612,38.8547,38.8902,36200.0
2014-03-03 13:40:00,43.78,43.89,43.77,43.86,13400.0,38.8724,38.9701,38.8636,38.9435,13400.0
2014-03-03 13:50:00,43.86,43.88,43.82,43.85,7600.0,38.9435,38.9612,38.908,38.9346,7600.0
2014-03-03 14:00:00,43.85,43.89,43.83,43.88,7000.0,38.9346,38.9701,38.9168,38.9612,7000.0
2014-03-03 14:10:00,43.88,44.13,43.88,44.11,39700.0,38.9612,39.1832,38.9612,39.1655,39700.0
2014-03-03 14:20:00,44.12,44.19,44.09,44.19,47000.0,39.1743,39.2365,39.1477,39.2365,47000.0
2014-03-03 14:30:00,44.2,44.3,44.14,44.3,40400.0,39.2454,39.3342,39.1921,39.3342,40400.0
2014-03-03 14:40:00,44.3,44.76,44.3,44.75,68100.0,39.3342,39.7426,39.3342,39.7337,68100.0
2014-03-03 14:50:00,44.76,44.79,44.55,44.56,48400.0,39.7426,39.7692,39.5561,39.565,48400.0
2014-03-03 15:00:00,44.56,44.57,44.34,44.36,21500.0,39.565,39.5739,39.3697,39.3874,21500.0
2014-03-03 15:10:00,44.35,44.35,44.24,44.32,28400.0,39.3785,39.3785,39.2809,39.3519,28400.0
2014-03-03 15:20:00,44.31,44.33,44.18,44.31,18900.0,39.343,39.3608,39.2276,39.343,18900.0
2014-03-03 15:30:00,44.27,44.35,44.23,44.3,28500.0,39.3075,39.3785,39.272,39.3342,28500.0
2014-03-03 15:40:00,44.28,44.29,44.15,44.15,37100.0,39.3164,39.3253,39.201,39.201,37100.0
2014-03-03 15:50:00,44.14,44.2,44.11,44.18,67900.0,39.1921,39.2454,39.1655,39.2276,67900.0
2014-03-04 09:30:00,44.79,45.36,44.79,45.13,33300.0,39.7692,40.2753,39.7692,40.0711,33300.0
2014-03-04 09:40:00,45.12,45.15,45.06,45.1,2900.0,40.0622,40.0889,40.009,40.0445,2900.0
2014-03-04 09:50:00,45.17,45.37,45.17,45.25,7900.0,40.1066,40.2842,40.1066,40.1777,7900.0
2014-03-04 10:00:00,45.28,45.37,45.03,45.04,12500.0,40.2043,40.2842,39.9823,39.9912,12500.0
2014-03-04 10:10:00,45.01,45.17,44.95,45.04,14000.0,39.9646,40.1066,39.9113,39.9912,14000.0
2014-03-04 10:20:00,45.01,45.07,44.92,44.95,11600.0,39.9646,40.0178,39.8847,39.9113,11600.0
2014-03-04 10:30:00,44.95,45.14,44.95,45.02,18600.0,39.9113,40.08,39.9113,39.9734,18600.0
2014-03-04 10:40:00,45.04,45.09,44.92,44.93,9600.0,39.9912,40.0356,39.8847,39.8935,9600.0
2014-03-04 10:50:00,44.93,45.08,44.93,44.99,17100.0,39.8935,40.0267,39.8935,39.9468,17100.0
2014-03-04 11:00:00,44.98,45.02,44.91,44.99,17400.0,39.9379,39.9734,39.8758,39.9468,17400.0
2014-03-04 11:10:00,44.99,45.12,44.92,44.99,17700.0,39.9468,40.0622,39.8847,39.9468,17700.0
2014-03-04 11:20:00,45.0,45.06,44.98,45.02,7100.0,39.9557,40.009,39.9379,39.9734,7100.0
2014-03-04 11:30:00,45.05,45.05,44.96,45.03,9700.0,40.0001,40.0001,39.9202,39.9823,9700.0
2014-03-04 11:40:00,45.03,45.07,45.03,45.07,2500.0,39.9823,40.0178,39.9823,40.0178,2500.0
2014-03-04 11:50:00,45.06,45.14,45.0,45.14,17600.0,40.009,40.08,39.9557,40.08,17600.0
2014-03-04 12:00:00,45.13,45.14,45.07,45.08,3800.0,40.0711,40.08,40.0178,40.0267,3800.0
2014-03-04 12:10:00,45.09,45.16,45.09,45.16,5300.0,40.0356,40.0978,40.0356,40.0978,5300.0
2014-03-04 12:20:00,45.17,45.19,45.06,45.06,7300.0,40.1066,40.1244,40.009,40.009,7300.0
2014-03-04 12:30:00,45.04,45.05,45.0,45.05,8600.0,39.9912,40.0001,39.9557,40.0001,8600.0
2014-03-04 12:40:00,45.04,45.04,44.99,45.01,4100.0,39.9912,39.9912,39.9468,39.9646,4100.0
2014-03-04 12:50:00,45.0,45.08,45.0,45.08,2300.0,39.9557,40.0267,39.9557,40.0267,2300.0
2014-03-04 13:00:00,45.08,45.14,45.08,45.09,3100.0,40.0267,40.08,40.0267,40.0356,3100.0
2014-03-04 13:10:00,45.11,45.19,45.09,45.19,4200.0,40.0534,40.1244,40.0356,40.1244,4200.0
2014-03-04 13:20:00,45.19,45.25,45.17,45.24,6300.0,40.1244,40.1777,40.1066,40.1688,6300.0
2014-03-04 13:30:00,45.27,45.34,45.25,45.33,9600.0,40.1954,40.2576,40.1777,40.2487,9600.0
2014-03-04 13:40:00,45.34,45.4,45.34,45.36,14500.0,40.2576,40.3108,40.2576,40.2753,14500.0
2014-03-04 13:50:00,45.36,45.4,45.34,45.4,19000.0,40.2753,40.3108,40.2576,40.3108,19000.0
2014-03-04 14:00:00,45.39,45.49,45.39,45.49,21400.0,40.302,40.3908,40.302,40.3908,21400.0
2014-03-04 14:10:00,45.49,45.59,45.43,45.59,17000.0,40.3908,40.4795,40.3375,40.4795,17000.0
2014-03-04 14:20:00,45.58,45.61,45.52,45.58,17700.0,40.4707,40.4973,40.4174,40.4707,17700.0
2014-03-04 14:30:00,45.57,45.59,45.45,45.45,7200.0,40.4618,40.4795,40.3552,40.3552,7200.0
2014-03-04 14:40:00,45.46,45.48,45.44,45.47,14700.0,40.3641,40.3819,40.3464,40.373,14700.0
2014-03-04 14:50:00,45.46,45.54,45.45,45.49,30900.0,40.3641,40.4352,40.3552,40.3908,30900.0
2014-03-04 15:00:00,45.47,45.54,45.47,45.54,16300.0,40.373,40.4352,40.373,40.4352,16300.0
2014-03-04 15:10:00,45.54,45.57,45.48,45.53,12000.0,40.4352,40.4618,40.3819,40.4263,12000.0
2014-03-04 15:20:00,45.53,45.59,45.51,45.59,17600.0,40.4263,40.4795,40.4085,40.4795,17600.0
2014-03-04 15:30:00,45.6,45.62,45.58,45.59,18200.0,40.4884,40.5062,40.4707,40.4795,18200.0
2014-03-04 15:40:00,45.59,45.65,45.59,45.63,22800.0,40.4795,40.5328,40.4795,40.5151,22800.0
2014-03-04 15:50:00,45.63,45.65,45.56,45.6,36800.0,40.5151,40.5328,40.4529,40.4884,36800.0
2014-03-05 09:30:00,45.52,45.52,45.27,45.29,12600.0,40.4174,40.4174,40.1954,40.2132,12600.0
2014-03-05 09:40:00,45.3,45.32,45.2,45.3,14300.0,40.2221,40.2398,40.1333,40.2221,14300.0
2014-03-05 09:50:00,45.3,45.38,45.24,45.29,16400.0,40.2221,40.2931,40.1688,40.2132,16400.0
2014-03-05 10:00:00,45.3,45.4,45.29,45.39,12600.0,40.2221,40.3108,40.2132,40.302,12600.0
2014-03-05 10:10:00,45.38,45.38,45.33,45.33,5200.0,40.2931,40.2931,40.2487,40.2487,5200.0
2014-03-05 10:20:00,45.3,45.38,45.3,45.33,3600.0,40.2221,40.2931,40.2221,40.2487,3600.0
2014-03-05 10:30:00,45.35,45.35,45.32,45.32,1900.0,40.2665,40.2665,40.2398,40.2398,1900.0
2014-03-05 10:40:00,45.33,45.38,45.32,45.32,9300.0,40.2487,40.2931,40.2398,40.2398,9300.0
2014-03-05 10:50:00,45.31,45.36,45.26,45.28,10200.0,40.2309,40.2753,40.1865,40.2043,10200.0
2014-03-05 11:00:00,45.28,45.35,45.28,45.28,7700.0,40.2043,40.2665,40.2043,40.2043,7700.0
2014-03-05 11:10:00,45.27,45.28,45.22,45.26,3100.0,40.1954,40.2043,40.151,40.1865,3100.0
2014-03-05 11:20:00,45.26,45.27,45.15,45.19,5900.0,40.1865,40.1954,40.0889,40.1244,5900.0
2014-03-05 11:30:00,45.2,45.22,45.18,45.2,6300.0,40.1333,40.151,40.1155,40.1333,6300.0
2014-03-05 11:40:00,45.18,45.19,45.14,45.14,6200.0,40.1155,40.1244,40.08,40.08,6200.0
2014-03-05 11:50:00,45.15,45.16,45.06,45.07,8800.0,40.0889,40.0978,40.009,40.0178,8800.0
2014-03-05 12:00:00,45.06,45.1,45.03,45.03,9800.0,40.009,40.0445,39.9823,39.9823,9800.0
2014-03-05 12:10:00,45.03,45.06,45.0,45.04,7900.0,39.9823,40.009,39.9557,39.9912,7900.0
2014-03-05 12:20:00,45.05,45.06,45.01,45.06,5000.0,40.0001,40.009,39.9646,40.009,5000.0
2014-03-05 12:30:00,45.04,45.06,44.99,45.03,9100.0,39.9912,40.009,39.9468,39.9823,9100.0
2014-03-05 12:40:00,45.04,45.04,44.97,45.0,14100.0,39.9912,39.9912,39.929,39.9557,14100.0
2014-03-05 12:50:00,45.0,45.0,44.94,44.98,4500.0,39.9557,39.9557,39.9024,39.9379,4500.0
2014-03-05 13:00:00,45.0,45.0,44.97,44.99,1100.0,39.9557,39.9557,39.929,39.9468,1100.0
2014-03-05 13:10:00,44.98,44.99,44.96,44.96,9100.0,39.9379,39.9468,39.9202,39.9202,9100.0
2014-03-05 13:20:00,44.97,44.99,44.94,44.94,6600.0,39.929,39.9468,39.9024,39.9024,6600.0
2014-03-05 13:30:00,44.93,44.96,44.93,44.96,7400.0,39.8935,39.9202,39.8935,39.9202,7400.0
2014-03-05 13:40:00,44.95,44.96,44.9,44.9,5600.0,39.9113,39.9202,39.8669,39.8669,5600.0
2014-03-05 13:50:00,44.91,44.92,44.88,44.91,8400.0,39.8758,39.8847,39.8491,39.8758,8400.0
2014-03-05 14:00:00,44.91,44.98,44.91,44.98,10300.0,39.8758,39.9379,39.8758,39.9379,10300.0
2014-03-05 14:10:00,44.98,44.98,44.86,44.92,25400.0,39.9379,39.9379,39.8314,39.8847,25400.0
2014-03-05 14:20:00,44.92,44.99,44.89,44.98,11300.0,39.8847,39.9468,39.858,39.9379,11300.0
2014-03-05 14:30:00,44.99,45.1,44.98,45.09,6400.0,39.9468,40.0445,39.9379,40.0356,6400.0
2014-03-05 14:40:00,45.08,45.15,45.08,45.11,6400.0,40.0267,40.0889,40.0267,40.0534,6400.0
2014-03-05 14:50:00,45.12,45.14,45.12,45.13,8600.0,40.0622,40.08,40.0622,40.0711,8600.0
2014-03-05 15:00:00,45.12,45.13,45.08,45.08,11500.0,40.0622,40.0711,40.0267,40.0267,11500.0
2014-03-05 15:10:00,45.08,45.11,45.07,45.09,7400.0,40.0267,40.0534,40.0178,40.0356,7400.0
2014-03-05 15:20:00,45.1,45.1,45.07,45.07,5100.0,40.0445,40.0445,40.0178,40.0178,5100.0
2014-03-05 15:30:00,45.08,45.18,45.08,45.18,14500.0,40.0267,40.1155,40.0267,40.1155,14500.0
2014-03-05 15:40:00,45.18,45.2,45.13,45.2,15500.0,40.1155,40.1333,40.0711,40.1333,15500.0
2014-03-05 15:50:00,45.2,45.25,45.08,45.14,56700.0,40.1333,40.1777,40.0267,40.08,56700.0
2014-03-06 09:30:00,45.36,45.36,45.13,45.13,5400.0,40.2753,40.2753,40.0711,40.0711,5400.0
2014-03-06 09:40:00,45.27,45.45,45.27,45.32,4200.0,40.1954,40.3552,40.1954,40.2398,4200.0
2014-03-06 09:50:00,45.29,45.38,45.29,45.36,5800.0,40.2132,40.2931,40.2132,40.2753,5800.0
2014-03-06 10:00:00,45.38,45.38,45.25,45.35,14700.0,40.2931,40.2931,40.1777,40.2665,14700.0
2014-03-06 10:10:00,45.33,45.33,45.23,45.26,26300.0,40.2487,40.2487,40.1599,40.1865,26300.0
2014-03-06 10:20:00,45.28,45.39,45.25,45.38,13100.0,40.2043,40.302,40.1777,40.2931,13100.0
2014-03-06 10:30:00,45.41,45.41,45.3,45.38,12400.0,40.3197,40.3197,40.2221,40.2931,12400.0
2014-03-06 10:40:00,45.38,45.38,45.33,45.37,5300.0,40.2931,40.2931,40.2487,40.2842,5300.0
2014-03-06 10:50:00,45.37,45.38,45.32,45.36,5600.0,40.2842,40.2931,40.2398,40.2753,5600.0
2014-03-06 11:00:00,45.36,45.37,45.29,45.33,10400.0,40.2753,40.2842,40.2132,40.2487,10400.0
2014-03-06 11:10:00,45.32,45.33,45.3,45.3,3200.0,40.2398,40.2487,40.2221,40.2221,3200.0
2014-03-06 11:20:00,45.32,45.35,45.2,45.23,9400.0,40.2398,40.2665,40.1333,40.1599,9400.0
2014-03-06 11:30:00,45.24,45.35,45.24,45.34,3300.0,40.1688,40.2665,40.1688,40.2576,3300.0
2014-03-06 11:40:00,45.35,45.38,45.32,45.34,3100.0,40.2665,40.2931,40.2398,40.2576,3100.0
2014-03-06 11:50:00,45.35,45.37,45.33,45.33,3500.0,40.2665,40.2842,40.2487,40.2487,3500.0
2014-03-06 12:00:00,45.35,45.42,45.35,45.41,4500.0,40.2665,40.3286,40.2665,40.3197,4500.0
2014-03-06 12:10:00,45.41,45.49,45.37,45.48,63900.0,40.3197,40.3908,40.2842,40.3819,63900.0
2014-03-06 12:20:00,45.49,45.63,45.48,45.61,38700.0,40.3908,40.5151,40.3819,40.4973,38700.0
2014-03-06 12:30:00,45.61,45.75,45.61,45.72,10800.0,40.4973,40.6216,40.4973,40.595,10800.0
2014-03-06 12:40:00,45.74,45.78,45.73,45.78,7500.0,40.6127,40.6483,40.6039,40.6483,7500.0
2014-03-06 12:50:00,45.74,45.78,45.73,45.77,3300.0,40.6127,40.6483,40.6039,40.6394,3300.0
2014-03-06 13:00:00,45.76,45.78,45.76,45.78,1300.0,40.6305,40.6483,40.6305,40.6483,1300.0
2014-03-06 13:10:00,45.79,45.79,45.76,45.78,3100.0,40.6571,40.6571,40.6305,40.6483,3100.0
2014-03-06 13:20:00,45.78,45.8,45.76,45.76,2800.0,40.6483,40.666,40.6305,40.6305,2800.0
2014-03-06 13:30:00,45.72,45.78,45.72,45.77,3300.0,40.595,40.6483,40.595,40.6394,3300.0
2014-03-06 13:40:00,45.76,45.76,45.69,45.73,5700.0,40.6305,40.6305,40.5683,40.6039,5700.0
2014-03-06 13:50:00,45.72,45.73,45.67,45.67,2800.0,40.595,40.6039,40.5506,40.5506,2800.0
2014-03-06 14:00:00,45.7,45.75,45.69,45.75,2500.0,40.5772,40.6216,40.5683,40.6216,2500.0
2014-03-06 14:10:00,45.72,45.77,45.68,45.68,4200.0,40.595,40.6394,40.5595,40.5595,4200.0
2014-03-06 14:20:00,45.67,45.68,45.6,45.6,6600.0,40.5506,40.5595,40.4884,40.4884,6600.0
2014-03-06 14:30:00,45.62,45.63,45.57,45.61,3300.0,40.5062,40.5151,40.4618,40.4973,3300.0
2014-03-06 14:40:00,45.61,45.66,45.59,45.64,4500.0,40.4973,40.5417,40.4795,40.5239,4500.0
2014-03-06 14:50:00,45.61,45.64,45.58,45.64,5100.0,40.4973,40.5239,40.4707,40.5239,5100.0
2014-03-06 15:00:00,45.64,45.69,45.64,45.67,2100.0,40.5239,40.5683,40.5239,40.5506,2100.0
2014-03-06 15:10:00,45.67,45.67,45.61,45.62,5600.0,40.5506,40.5506,40.4973,40.5062,5600.0
2014-03-06 15:20:00,45.61,45.62,45.59,45.61,4900.0,40.4973,40.5062,40.4795,40.4973,4900.0
2014-03-06 15:30:00,45.62,45.7,45.62,45.7,12400.0,40.5062,40.5772,40.5062,40.5772,12400.0
2014-03-06 15:40:00,45.71,45.73,45.7,45.71,11900.0,40.5861,40.6039,40.5772,40.5861,11900.0
2014-03-06 15:50:00,45.7,45.74,45.66,45.74,44500.0,40.5772,40.6127,40.5417,40.6127,44500.0
2014-03-07 09:30:00,45.93,46.01,45.8,46.01,3800.0,40.7814,40.8525,40.666,40.8525,3800.0
2014-03-07 09:40:00,46.01,46.01,45.77,45.82,5300.0,40.8525,40.8525,40.6394,40.6838,5300.0
2014-03-07 09:50:00,45.76,45.97,45.76,45.91,5200.0,40.6305,40.817,40.6305,40.7637,5200.0
2014-03-07 10:00:00,45.94,46.02,45.83,45.91,7100.0,40.7903,40.8613,40.6926,40.7637,7100.0
2014-03-07 10:10:00,45.92,45.94,45.87,45.87,9700.0,40.7726,40.7903,40.7282,40.7282,9700.0
2014-03-07 10:20:00,45.88,45.92,45.86,45.88,3300.0,40.737,40.7726,40.7193,40.737,3300.0
2014-03-07 10:30:00,45.91,45.92,45.72,45.73,43500.0,40.7637,40.7726,40.595,40.6039,43500.0
2014-03-07 10:40:00,45.72,45.75,45.66,45.67,10800.0,40.595,40.6216,40.5417,40.5506,10800.0
2014-03-07 10:50:00,45.67,45.67,45.6,45.61,7300.0,40.5506,40.5506,40.4884,40.4973,7300.0
2014-03-07 11:00:00,45.54,45.56,45.48,45.53,6500.0,40.4352,40.4529,40.3819,40.4263,6500.0
2014-03-07 11:10:00,45.54,45.58,45.52,45.58,4000.0,40.4352,40.4707,40.4174,40.4707,4000.0
2014-03-07 11:20:00,45.58,45.68,45.57,45.68,2400.0,40.4707,40.5595,40.4618,40.5595,2400.0
2014-03-07 11:30:00,45.68,45.69,45.64,45.69,5100.0,40.5595,40.5683,40.5239,40.5683,5100.0
2014-03-07 11:40:00,45.68,45.75,45.66,45.75,11600.0,40.5595,40.6216,40.5417,40.6216,11600.0
2014-03-07 11:50:00,45.73,45.77,45.73,45.75,5300.0,40.6039,40.6394,40.6039,40.6216,5300.0
2014-03-07 12:00:00,45.78,45.8,45.78,45.8,3100.0,40.6483,40.666,40.6483,40.666,3100.0
2014-03-07 12:10:00,45.79,45.81,45.77,45.78,4300.0,40.6571,40.6749,40.6394,40.6483,4300.0
2014-03-07 12:20:00,45.79,45.8,45.76,45.77,3400.0,40.6571,40.666,40.6305,40.6394,3400.0
2014-03-07 12:30:00,45.79,45.8,45.72,45.72,2100.0,40.6571,40.666,40.595,40.595,2100.0
2014-03-07 12:40:00,45.73,45.74,45.71,45.73,2900.0,40.6039,40.6127,40.5861,40.6039,2900.0
2014-03-07 12:50:00,45.73,45.78,45.72,45.75,29500.0,40.6039,40.6483,40.595,40.6216,29500.0
2014-03-07 13:00:00,45.67,45.75,45.62,45.74,10400.0,40.5506,40.6216,40.5062,40.6127,10400.0
2014-03-07 13:10:00,45.73,45.73,45.66,45.66,1000.0,40.6039,40.6039,40.5417,40.5417,1000.0
2014-03-07 13:20:00,45.67,45.69,45.59,45.59,15500.0,40.5506,40.5683,40.4795,40.4795,15500.0
2014-03-07 13:30:00,45.6,45.61,45.56,45.56,1300.0,40.4884,40.4973,40.4529,40.4529,1300.0
2014-03-07 13:40:00,45.55,45.61,45.55,45.57,2500.0,40.444,40.4973,40.444,40.4618,2500.0
2014-03-07 13:50:00,45.56,45.56,45.49,45.52,5900.0,40.4529,40.4529,40.3908,40.4174,5900.0
2014-03-07 14:00:00,45.53,45.54,45.48,45.48,3500.0,40.4263,40.4352,40.3819,40.3819,3500.0
2014-03-07 14:10:00,45.47,45.5,45.44,45.46,8100.0,40.373,40.3996,40.3464,40.3641,8100.0
2014-03-07 14:20:00,45.44,45.49,45.41,45.48,4100.0,40.3464,40.3908,40.3197,40.3819,4100.0
2014-03-07 14:30:00,45.48,45.53,45.44,45.53,8700.0,40.3819,40.4263,40.3464,40.4263,8700.0
2014-03-07 14:40:00,45.52,45.57,45.52,45.57,5200.0,40.4174,40.4618,40.4174,40.4618,5200.0
2014-03-07 14:50:00,45.58,45.69,45.56,45.65,12600.0,40.4707,40.5683,40.4529,40.5328,12600.0
2014-03-07 15:00:00,45.66,45.67,45.65,45.65,28100.0,40.5417,40.5506,40.5328,40.5328,28100.0
2014-03-07 15:10:00,45.66,45.7,45.61,45.69,61300.0,40.5417,40.5772,40.4973,40.5683,61300.0
2014-03-07 15:20:00,45.69,45.71,45.68,45.68,6600.0,40.5683,40.5861,40.5595,40.5595,6600.0
2014-03-07 15:30:00,45.69,45.7,45.65,45.68,12800.0,40.5683,40.5772,40.5328,40.5595,12800.0
2014-03-07 15:40:00,45.67,45.73,45.67,45.72,9700.0,40.5506,40.6039,40.5506,40.595,9700.0
2014-03-07 15:50:00,45.72,45.76,45.7,45.73,30300.0,40.595,40.6305,40.5772,40.6039,30300.0
2014-03-10 09:30:00,45.66,45.72,45.66,45.68,1800.0,40.5417,40.595,40.5417,40.5595,1800.0
2014-03-10 09:40:00,45.68,45.71,45.61,45.71,2200.0,40.5595,40.5861,40.4973,40.5861,2200.0
2014-03-10 09:50:00,45.71,45.81,45.7,45.78,9800.0,40.5861,40.6749,40.5772,40.6483,9800.0
2014-03-10 10:00:00,45.78,45.87,45.74,45.76,9400.0,40.6483,40.7282,40.6127,40.6305,9400.0
2014-03-10 10:10:00,45.7,45.7,45.62,45.62,3000.0,40.5772,40.5772,40.5062,40.5062,3000.0
2014-03-10 10:20:00,45.62,45.63,45.5,45.52,3700.0,40.5062,40.5151,40.3996,40.4174,3700.0
2014-03-10 10:30:00,45.52,45.54,45.27,45.41,29400.0,40.4174,40.4352,40.1954,40.3197,29400.0
2014-03-10 10:40:00,45.41,45.5,45.34,45.49,12400.0,40.3197,40.3996,40.2576,40.3908,12400.0
2014-03-10 10:50:00,45.5,45.52,45.44,45.47,12300.0,40.3996,40.4174,40.3464,40.373,12300.0
2014-03-10 11:00:00,45.41,45.47,45.23,45.44,23100.0,40.3197,40.373,40.1599,40.3464,23100.0
2014-03-10 11:10:00,45.43,45.44,45.42,45.43,1700.0,40.3375,40.3464,40.3286,40.3375,1700.0
2014-03-10 11:20:00,45.42,45.56,45.4,45.53,5900.0,40.3286,40.4529,40.3108,40.4263,5900.0
2014-03-10 11:30:00,45.54,45.54,45.43,45.44,4300.0,40.4352,40.4352,40.3375,40.3464,4300.0
2014-03-10 11:40:00,45.43,45.43,45.39,45.42,1800.0,40.3375,40.3375,40.302,40.3286,1800.0
2014-03-10 11:50:00,45.4,45.4,45.31,45.38,2100.0,40.3108,40.3108,40.2309,40.2931,2100.0
2014-03-10 12:00:00,45.37,45.4,45.35,45.4,3200.0,40.2842,40.3108,40.2665,40.3108,3200.0
2014-03-10 12:10:00,45.4,45.43,45.4,45.43,1300.0,40.3108,40.3375,40.3108,40.3375,1300.0
2014-03-10 12:20:00,45.46,45.5,45.46,45.49,5000.0,40.3641,40.3996,40.3641,40.3908,5000.0
2014-03-10 12:30:00,45.51,45.51,45.46,45.46,1400.0,40.4085,40.4085,40.3641,40.3641,1400.0
2014-03-10 12:40:00,45.46,45.5,45.37,45.4,9400.0,40.3641,40.3996,40.2842,40.3108,9400.0
2014-03-10 12:50:00,45.4,45.47,45.37,45.47,2500.0,40.3108,40.373,40.2842,40.373,2500.0
2014-03-10 13:00:00,45.48,45.51,45.48,45.5,3900.0,40.3819,40.4085,40.3819,40.3996,3900.0
2014-03-10 13:10:00,45.5,45.53,45.47,45.47,3800.0,40.3996,40.4263,40.373,40.373,3800.0
2014-03-10 13:20:00,45.48,45.52,45.48,45.52,2500.0,40.3819,40.4174,40.3819,40.4174,2500.0
2014-03-10 13:30:00,45.5,45.52,45.46,45.52,14300.0,40.3996,40.4174,40.3641,40.4174,14300.0
2014-03-10 13:40:00,45.51,45.52,45.51,45.52,2000.0,40.4085,40.4174,40.4085,40.4174,2000.0
2014-03-10 13:50:00,45.53,45.54,45.5,45.52,3900.0,40.4263,40.4352,40.3996,40.4174,3900.0
2014-03-10 14:00:00,45.51,45.57,45.46,45.57,11100.0,40.4085,40.4618,40.3641,40.4618,11100.0
2014-03-10 14:10:00,45.57,45.71,45.57,45.7,16100.0,40.4618,40.5861,40.4618,40.5772,16100.0
2014-03-10 14:20:00,45.66,45.68,45.59,45.61,6000.0,40.5417,40.5595,40.4795,40.4973,6000.0
2014-03-10 14:30:00,45.62,45.63,45.6,45.6,3600.0,40.5062,40.5151,40.4884,40.4884,3600.0
2014-03-10 14:40:00,45.6,45.6,45.56,45.58,5500.0,40.4884,40.4884,40.4529,40.4707,5500.0
2014-03-10 14:50:00,45.59,45.61,45.57,45.61,6300.0,40.4795,40.4973,40.4618,40.4973,6300.0
2014-03-10 15:00:00,45.61,45.69,45.57,45.57,28800.0,40.4973,40.5683,40.4618,40.4618,28800.0
2014-03-10 15:10:00,45.58,45.61,45.5,45.6,7900.0,40.4707,40.4973,40.3996,40.4884,7900.0
2014-03-10 15:20:00,45.6,45.66,45.6,45.61,6300.0,40.4884,40.5417,40.4884,40.4973,6300.0
2014-03-10 15:30:00,45.61,45.65,45.61,45.65,6500.0,40.4973,40.5328,40.4973,40.5328,6500.0
2014-03-10 15:40:00,45.65,45.75,45.63,45.69,15800.0,40.5328,40.6216,40.5151,40.5683,15800.0
2014-03-10 15:50:00,45.71,45.78,45.71,45.74,50800.0,40.5861,40.6483,40.5861,40.6127,50800.0
2014-03-11 09:30:00,45.75,45.93,45.61,45.74,5300.0,40.6216,40.7814,40.4973,40.6127,5300.0
2014-03-11 09:40:00,45.74,45.83,45.73,45.82,3100.0,40.6127,40.6926,40.6039,40.6838,3100.0
2014-03-11 09:50:00,45.82,45.87,45.75,45.81,9100.0,40.6838,40.7282,40.6216,40.6749,9100.0
2014-03-11 10:00:00,45.82,45.87,45.77,45.81,9600.0,40.6838,40.7282,40.6394,40.6749,9600.0
2014-03-11 10:10:00,45.8,45.88,45.8,45.87,4200.0,40.666,40.737,40.666,40.7282,4200.0
2014-03-11 10:20:00,45.89,45.91,45.84,45.9,5500.0,40.7459,40.7637,40.7015,40.7548,5500.0
2014-03-11 10:30:00,45.9,46.01,45.9,45.99,3700.0,40.7548,40.8525,40.7548,40.8347,3700.0
2014-03-11 10:40:00,46.01,46.12,46.01,46.12,9600.0,40.8525,40.9501,40.8525,40.9501,9600.0
2014-03-11 10:50:00,46.14,46.27,46.14,46.21,11700.0,40.9679,41.0833,40.9679,41.0301,11700.0
2014-03-11 11:00:00,46.19,46.2,46.11,46.11,11200.0,41.0123,41.0212,40.9413,40.9413,11200.0
2014-03-11 11:10:00,46.11,46.15,46.1,46.11,10900.0,40.9413,40.9768,40.9324,40.9413,10900.0
2014-03-11 11:20:00,46.11,46.2,46.1,46.18,6000.0,40.9413,41.0212,40.9324,41.0034,6000.0
2014-03-11 11:30:00,46.18,46.18,46.11,46.17,21600.0,41.0034,41.0034,40.9413,40.9945,21600.0
2014-03-11 11:40:00,46.16,46.16,46.05,46.12,10000.0,40.9857,40.9857,40.888,40.9501,10000.0
2014-03-11 11:50:00,46.11,46.14,46.11,46.11,12800.0,40.9413,40.9679,40.9413,40.9413,12800.0
2014-03-11 12:00:00,46.1,46.12,46.08,46.08,11400.0,40.9324,40.9501,40.9146,40.9146,11400.0
2014-03-11 12:10:00,46.08,46.08,45.96,45.98,14400.0,40.9146,40.9146,40.8081,40.8258,14400.0
2014-03-11 12:20:00,45.95,46.0,45.93,45.98,7900.0,40.7992,40.8436,40.7814,40.8258,7900.0
2014-03-11 12:30:00,45.96,45.96,45.93,45.96,7800.0,40.8081,40.8081,40.7814,40.8081,7800.0
2014-03-11 12:40:00,45.97,46.01,45.96,46.01,4900.0,40.817,40.8525,40.8081,40.8525,4900.0
2014-03-11 12:50:00,46.03,46.06,46.03,46.06,6000.0,40.8702,40.8969,40.8702,40.8969,6000.0
2014-03-11 13:00:00,46.05,46.05,45.98,46.02,10000.0,40.888,40.888,40.8258,40.8613,10000.0
2014-03-11 13:10:00,46.01,46.05,46.01,46.05,10400.0,40.8525,40.888,40.8525,40.888,10400.0
2014-03-11 13:20:00,46.05,46.07,46.02,46.05,12200.0,40.888,40.9057,40.8613,40.888,12200.0
2014-03-11 13:30:00,46.04,46.07,45.99,46.06,16600.0,40.8791,40.9057,40.8347,40.8969,16600.0
2014-03-11 13:40:00,46.07,46.16,46.07,46.16,7600.0,40.9057,40.9857,40.9057,40.9857,7600.0
2014-03-11 13:50:00,46.16,46.17,46.08,46.12,10800.0,40.9857,40.9945,40.9146,40.9501,10800.0
2014-03-11 14:00:00,46.14,46.15,46.05,46.06,11600.0,40.9679,40.9768,40.888,40.8969,11600.0
2014-03-11 14:10:00,46.07,46.08,46.04,46.05,9100.0,40.9057,40.9146,40.8791,40.888,9100.0
2014-03-11 14:20:00,46.05,46.06,46.0,46.04,20200.0,40.888,40.8969,40.8436,40.8791,20200.0
2014-03-11 14:30:00,46.02,46.05,45.95,46.02,44000.0,40.8613,40.888,40.7992,40.8613,44000.0
2014-03-11 14:40:00,46.02,46.05,45.95,46.01,11700.0,40.8613,40.888,40.7992,40.8525,11700.0
2014-03-11 14:50:00,46.01,46.03,45.92,45.92,15400.0,40.8525,40.8702,40.7726,40.7726,15400.0
2014-03-11 15:00:00,45.91,45.94,45.84,45.85,37200.0,40.7637,40.7903,40.7015,40.7104,37200.0
2014-03-11 15:10:00,45.86,45.9,45.81,45.89,12300.0,40.7193,40.7548,40.6749,40.7459,12300.0
2014-03-11 15:20:00,45.89,45.95,45.85,45.95,26000.0,40.7459,40.7992,40.7104,40.7992,26000.0
2014-03-11 15:30:00,45.95,46.06,45.92,46.0,43400.0,40.7992,40.8969,40.7726,40.8436,43400.0
2014-03-11 15:40:00,46.01,46.06,45.97,46.0,23300.0,40.8525,40.8969,40.817,40.8436,23300.0
2014-03-11 15:50:00,46.0,46.02,45.96,46.0,46200.0,40.8436,40.8613,40.8081,40.8436,46200.0
2014-03-12 09:30:00,45.79,45.93,45.75,45.83,4600.0,40.6571,40.7814,40.6216,40.6926,4600.0
2014-03-12 09:40:00,45.94,45.94,45.82,45.85,3200.0,40.7903,40.7903,40.6838,40.7104,3200.0
2014-03-12 09:50:00,45.87,45.9,45.78,45.79,8200.0,40.7282,40.7548,40.6483,40.6571,8200.0
2014-03-12 10:00:00,45.82,45.94,45.82,45.94,4400.0,40.6838,40.7903,40.6838,40.7903,4400.0
2014-03-12 10:10:00,45.93,45.97,45.89,45.93,9100.0,40.7814,40.817,40.7459,40.7814,9100.0
2014-03-12 10:20:00,45.93,46.07,45.93,46.0,6500.0,40.7814,40.9057,40.7814,40.8436,6500.0
2014-03-12 10:30:00,46.0,46.07,45.99,46.0,7000.0,40.8436,40.9057,40.8347,40.8436,7000.0
2014-03-12 10:40:00,45.99,46.06,45.96,45.98,6900.0,40.8347,40.8969,40.8081,40.8258,6900.0
2014-03-12 10:50:00,45.98,46.18,45.98,46.18,5700.0,40.8258,41.0034,40.8258,41.0034,5700.0
2014-03-12 11:00:00,46.18,46.2,46.12,46.2,9200.0,41.0034,41.0212,40.9501,41.0212,9200.0
2014-03-12 11:10:00,46.19,46.19,46.17,46.19,5100.0,41.0123,41.0123,40.9945,41.0123,5100.0
2014-03-12 11:20:00,46.19,46.24,46.16,46.23,5800.0,41.0123,41.0567,40.9857,41.0478,5800.0
2014-03-12 11:30:00,46.24,46.26,46.17,46.17,5600.0,41.0567,41.0744,40.9945,40.9945,5600.0
2014-03-12 11:40:00,46.17,46.21,46.17,46.21,4400.0,40.9945,41.0301,40.9945,41.0301,4400.0
2014-03-12 11:50:00,46.2,46.22,46.15,46.15,3700.0,41.0212,41.0389,40.9768,40.9768,3700.0
2014-03-12 12:00:00,46.14,46.17,46.12,46.16,3500.0,40.9679,40.9945,40.9501,40.9857,3500.0
2014-03-12 12:10:00,46.15,46.15,46.12,46.13,6300.0,40.9768,40.9768,40.9501,40.959,6300.0
2014-03-12 12:20:00,46.14,46.2,46.14,46.15,5400.0,40.9679,41.0212,40.9679,40.9768,5400.0
2014-03-12 12:30:00,46.14,46.14,46.08,46.08,5000.0,40.9679,40.9679,40.9146,40.9146,5000.0
2014-03-12 12:40:00,46.05,46.14,46.05,46.09,6400.0,40.888,40.9679,40.888,40.9235,6400.0
2014-03-12 12:50:00,46.09,46.12,46.08,46.12,10600.0,40.9235,40.9501,40.9146,40.9501,10600.0
2014-03-12 13:00:00,46.13,46.13,46.06,46.07,4500.0,40.959,40.959,40.8969,40.9057,4500.0
2014-03-12 13:10:00,46.06,46.1,46.05,46.05,8600.0,40.8969,40.9324,40.888,40.888,8600.0
2014-03-12 13:20:00,46.05,46.1,46.05,46.09,3000.0,40.888,40.9324,40.888,40.9235,3000.0
2014-03-12 13:30:00,46.08,46.12,46.06,46.09,18100.0,40.9146,40.9501,40.8969,40.9235,18100.0
2014-03-12 13:40:00,46.09,46.15,46.08,46.11,6900.0,40.9235,40.9768,40.9146,40.9413,6900.0
2014-03-12 13:50:00,46.13,46.2,46.13,46.19,5100.0,40.959,41.0212,40.959,41.0123,5100.0
2014-03-12 14:00:00,46.2,46.2,46.13,46.13,16000.0,41.0212,41.0212,40.959,40.959,16000.0
2014-03-12 14:10:00,46.14,46.15,46.1,46.13,4600.0,40.9679,40.9768,40.9324,40.959,4600.0
2014-03-12 14:20:00,46.14,46.14,46.08,46.1,13900.0,40.9679,40.9679,40.9146,40.9324,13900.0
2014-03-12 14:30:00,46.1,46.1,46.03,46.03,7200.0,40.9324,40.9324,40.8702,40.8702,7200.0
2014-03-12 14:40:00,46.03,46.03,46.0,46.03,9300.0,40.8702,40.8702,40.8436,40.8702,9300.0
2014-03-12 14:50:00,46.03,46.07,46.03,46.06,5400.0,40.8702,40.9057,40.8702,40.8969,5400.0
2014-03-12 15:00:00,46.06,46.07,46.04,46.05,6600.0,40.8969,40.9057,40.8791,40.888,6600.0
2014-03-12 15:10:00,46.05,46.07,46.04,46.06,6500.0,40.888,40.9057,40.8791,40.8969,6500.0
2014-03-12 15:20:00,46.07,46.14,46.07,46.13,10400.0,40.9057,40.9679,40.9057,40.959,10400.0
2014-03-12 15:30:00,46.14,46.22,46.12,46.22,14000.0,40.9679,41.0389,40.9501,41.0389,14000.0
2014-03-12 15:40:00,46.21,46.22,46.15,46.22,17600.0,41.0301,41.0389,40.9768,41.0389,17600.0
2014-03-12 15:50:00,46.22,46.28,46.16,46.26,62000.0,41.0389,41.0922,40.9857,41.0744,62000.0
2014-03-13 09:30:00,46.3,46.3,46.2,46.3,5100.0,41.11,41.11,41.0212,41.11,5100.0
2014-03-13 09:40:00,46.3,46.4,46.09,46.12,8900.0,41.11,41.1988,40.9235,40.9501,8900.0
2014-03-13 09:50:00,46.11,46.15,45.95,46.08,6500.0,40.9413,40.9768,40.7992,40.9146,6500.0
2014-03-13 10:00:00,46.07,46.11,45.99,46.06,4000.0,40.9057,40.9413,40.8347,40.8969,4000.0
2014-03-13 10:10:00,46.02,46.05,45.95,46.02,6100.0,40.8613,40.888,40.7992,40.8613,6100.0
2014-03-13 10:20:00,46.02,46.06,46.01,46.05,5600.0,40.8613,40.8969,40.8525,40.888,5600.0
2014-03-13 10:30:00,46.07,46.07,45.95,45.96,9300.0,40.9057,40.9057,40.7992,40.8081,9300.0
2014-03-13 10:40:00,45.96,45.96,45.82,45.82,7700.0,40.8081,40.8081,40.6838,40.6838,7700.0
2014-03-13 10:50:00,45.81,45.88,45.78,45.8,8900.0,40.6749,40.737,40.6483,40.666,8900.0
2014-03-13 11:00:00,45.76,45.85,45.75,45.79,10700.0,40.6305,40.7104,40.6216,40.6571,10700.0
2014-03-13 11:10:00,45.82,45.82,45.81,45.82,900.0,40.6838,40.6838,40.6749,40.6838,900.0
2014-03-13 11:20:00,45.84,45.84,45.71,45.71,5000.0,40.7015,40.7015,40.5861,40.5861,5000.0
2014-03-13 11:30:00,45.7,45.77,45.67,45.77,2100.0,40.5772,40.6394,40.5506,40.6394,2100.0
2014-03-13 11:40:00,45.77,45.79,45.74,45.76,3900.0,40.6394,40.6571,40.6127,40.6305,3900.0
2014-03-13 11:50:00,45.73,45.77,45.68,45.76,5100.0,40.6039,40.6394,40.5595,40.6305,5100.0
2014-03-13 12:00:00,45.77,45.77,45.66,45.68,4800.0,40.6394,40.6394,40.5417,40.5595,4800.0
2014-03-13 12:10:00,45.67,45.68,45.61,45.63,3000.0,40.5506,40.5595,40.4973,40.5151,3000.0
2014-03-13 12:20:00,45.63,45.63,45.53,45.54,3600.0,40.5151,40.5151,40.4263,40.4352,3600.0
2014-03-13 12:30:00,45.55,45.55,45.43,45.43,7600.0,40.444,40.444,40.3375,40.3375,7600.0
2014-03-13 12:40:00,45.45,45.51,45.43,45.46,7200.0,40.3552,40.4085,40.3375,40.3641,7200.0
2014-03-13 12:50:00,45.48,45.48,45.36,45.39,3700.0,40.3819,40.3819,40.2753,40.302,3700.0
2014-03-13 13:00:00,45.38,45.38,45.27,45.31,10400.0,40.2931,40.2931,40.1954,40.2309,10400.0
2014-03-13 13:10:00,45.31,45.45,45.31,45.45,3600.0,40.2309,40.3552,40.2309,40.3552,3600.0
2014-03-13 13:20:00,45.47,45.53,45.39,45.53,6500.0,40.373,40.4263,40.302,40.4263,6500.0
2014-03-13 13:30:00,45.57,45.57,45.5,45.52,8700.0,40.4618,40.4618,40.3996,40.4174,8700.0
2014-03-13 13:40:00,45.51,45.61,45.5,45.59,3400.0,40.4085,40.4973,40.3996,40.4795,3400.0
2014-03-13 13:50:00,45.57,45.57,45.42,45.42,6000.0,40.4618,40.4618,40.3286,40.3286,6000.0
2014-03-13 14:00:00,45.43,45.43,45.32,45.32,4100.0,40.3375,40.3375,40.2398,40.2398,4100.0
2014-03-13 14:10:00,45.31,45.36,45.31,45.35,4800.0,40.2309,40.2753,40.2309,40.2665,4800.0
2014-03-13 14:20:00,45.34,45.34,45.27,45.29,5000.0,40.2576,40.2576,40.1954,40.2132,5000.0
2014-03-13 14:30:00,45.3,45.4,45.3,45.34,2900.0,40.2221,40.3108,40.2221,40.2576,2900.0
2014-03-13 14:40:00,45.34,45.39,45.26,45.31,19600.0,40.2576,40.302,40.1865,40.2309,19600.0
2014-03-13 14:50:00,45.31,45.31,45.25,45.29,30900.0,40.2309,40.2309,40.1777,40.2132,30900.0
2014-03-13 15:00:00,45.29,45.35,45.26,45.26,12400.0,40.2132,40.2665,40.1865,40.1865,12400.0
2014-03-13 15:10:00,45.26,45.29,45.23,45.25,14600.0,40.1865,40.2132,40.1599,40.1777,14600.0
2014-03-13 15:20:00,45.26,45.36,45.25,45.33,28500.0,40.1865,40.2753,40.1777,40.2487,28500.0
2014-03-13 15:30:00,45.31,45.4,45.28,45.4,11200.0,40.2309,40.3108,40.2043,40.3108,11200.0
2014-03-13 15:40:00,45.38,45.47,45.36,45.37,44700.0,40.2931,40.373,40.2753,40.2842,44700.0
2014-03-13 15:50:00,45.37,45.37,45.27,45.28,31100.0,40.2842,40.2842,40.1954,40.2043,31100.0
2014-03-14 09:30:00,45.2,45.41,44.76,45.33,10400.0,40.1333,40.3197,39.7426,40.2487,10400.0
2014-03-14 09:40:00,45.41,45.59,45.32,45.33,34200.0,40.3197,40.4795,40.2398,40.2487,34200.0
2014-03-14 09:50:00,45.34,45.38,45.25,45.32,6000.0,40.2576,40.2931,40.1777,40.2398,6000.0
2014-03-14 10:00:00,45.33,45.46,45.28,45.46,4000.0,40.2487,40.3641,40.2043,40.3641,4000.0
2014-03-14 10:10:00,45.5,45.52,45.38,45.43,7900.0,40.3996,40.4174,40.2931,40.3375,7900.0
2014-03-14 10:20:00,45.45,45.48,45.24,45.26,36100.0,40.3552,40.3819,40.1688,40.1865,36100.0
2014-03-14 10:30:00,45.27,45.41,45.27,45.35,5400.0,40.1954,40.3197,40.1954,40.2665,5400.0
2014-03-14 10:40:00,45.31,45.4,45.31,45.39,3800.0,40.2309,40.3108,40.2309,40.302,3800.0
2014-03-14 10:50:00,45.37,45.37,45.27,45.29,2000.0,40.2842,40.2842,40.1954,40.2132,2000.0
2014-03-14 11:00:00,45.29,45.31,45.2,45.2,6000.0,40.2132,40.2309,40.1333,40.1333,6000.0
2014-03-14 11:10:00,45.2,45.21,45.12,45.12,2400.0,40.1333,40.1421,40.0622,40.0622,2400.0
2014-03-14 11:20:00,45.12,45.14,45.08,45.12,3800.0,40.0622,40.08,40.0267,40.0622,3800.0
2014-03-14 11:30:00,45.13,45.18,45.07,45.15,5200.0,40.0711,40.1155,40.0178,40.0889,5200.0
2014-03-14 11:40:00,45.17,45.26,45.16,45.25,4700.0,40.1066,40.1865,40.0978,40.1777,4700.0
2014-03-14 11:50:00,45.25,45.28,45.23,45.25,6100.0,40.1777,40.2043,40.1599,40.1777,6100.0
2014-03-14 12:00:00,45.31,45.31,45.21,45.27,3100.0,40.2309,40.2309,40.1421,40.1954,3100.0
2014-03-14 12:10:00,45.27,45.34,45.26,45.31,3700.0,40.1954,40.2576,40.1865,40.2309,3700.0
2014-03-14 12:20:00,45.31,45.32,45.25,45.25,3100.0,40.2309,40.2398,40.1777,40.1777,3100.0
2014-03-14 12:30:00,45.22,45.26,45.18,45.24,3400.0,40.151,40.1865,40.1155,40.1688,3400.0
2014-03-14 12:40:00,45.24,45.31,45.24,45.29,8100.0,40.1688,40.2309,40.1688,40.2132,8100.0
2014-03-14 12:50:00,45.27,45.35,45.25,45.35,7600.0,40.1954,40.2665,40.1777,40.2665,7600.0
2014-03-14 13:00:00,45.37,45.38,45.32,45.33,5500.0,40.2842,40.2931,40.2398,40.2487,5500.0
2014-03-14 13:10:00,45.31,45.32,45.27,45.3,2000.0,40.2309,40.2398,40.1954,40.2221,2000.0
2014-03-14 13:20:00,45.3,45.3,45.21,45.26,6700.0,40.2221,40.2221,40.1421,40.1865,6700.0
2014-03-14 13:30:00,45.26,45.3,45.25,45.26,5000.0,40.1865,40.2221,40.1777,40.1865,5000.0
2014-03-14 13:40:00,45.25,45.29,45.23,45.27,7400.0,40.1777,40.2132,40.1599,40.1954,7400.0
2014-03-14 13:50:00,45.27,45.37,45.27,45.33,4900.0,40.1954,40.2842,40.1954,40.2487,4900.0
2014-03-14 14:00:00,45.31,45.31,45.24,45.28,4500.0,40.2309,40.2309,40.1688,40.2043,4500.0
2014-03-14 14:10:00,45.28,45.31,45.27,45.3,5100.0,40.2043,40.2309,40.1954,40.2221,5100.0
2014-03-14 14:20:00,45.3,45.34,45.28,45.31,7900.0,40.2221,40.2576,40.2043,40.2309,7900.0
2014-03-14 14:30:00,45.34,45.34,45.29,45.3,4800.0,40.2576,40.2576,40.2132,40.2221,4800.0
2014-03-14 14:40:00,45.31,45.36,45.29,45.3,10100.0,40.2309,40.2753,40.2132,40.2221,10100.0
2014-03-14 14:50:00,45.32,45.32,45.28,45.31,6900.0,40.2398,40.2398,40.2043,40.2309,6900.0
2014-03-14 15:00:00,45.3,45.3,45.21,45.23,15300.0,40.2221,40.2221,40.1421,40.1599,15300.0
2014-03-14 15:10:00,45.22,45.23,45.12,45.18,20800.0,40.151,40.1599,40.0622,40.1155,20800.0
2014-03-14 15:20:00,45.18,45.23,45.14,45.22,14600.0,40.1155,40.1599,40.08,40.151,14600.0
2014-03-14 15:30:00,45.22,45.28,45.16,45.22,15600.0,40.151,40.2043,40.0978,40.151,15600.0
2014-03-14 15:40:00,45.22,45.24,45.21,45.22,14300.0,40.151,40.1688,40.1421,40.151,14300.0
2014-03-14 15:50:00,45.22,45.24,45.15,45.22,47100.0,40.151,40.1688,40.0889,40.151,47100.0
2014-03-17 09:30:00,45.53,45.7,45.53,45.7,3700.0,40.4263,40.5772,40.4263,40.5772,3700.0
2014-03-17 09:40:00,45.9,45.96,45.9,45.9,8300.0,40.7548,40.8081,40.7548,40.7548,8300.0
2014-03-17 09:50:00,45.9,45.91,45.82,45.82,3200.0,40.7548,40.7637,40.6838,40.6838,3200.0
2014-03-17 10:00:00,45.84,45.97,45.83,45.88,5800.0,40.7015,40.817,40.6926,40.737,5800.0
2014-03-17 10:10:00,45.84,45.84,45.8,45.84,2600.0,40.7015,40.7015,40.666,40.7015,2600.0
2014-03-17 10:20:00,45.89,45.89,45.79,45.79,5200.0,40.7459,40.7459,40.6571,40.6571,5200.0
2014-03-17 10:30:00,45.8,45.8,45.7,45.73,2600.0,40.666,40.666,40.5772,40.6039,2600.0
2014-03-17 10:40:00,45.75,45.79,45.69,45.69,7700.0,40.6216,40.6571,40.5683,40.5683,7700.0
2014-03-17 10:50:00,45.71,45.78,45.69,45.69,4800.0,40.5861,40.6483,40.5683,40.5683,4800.0
2014-03-17 11:00:00,45.71,45.73,45.69,45.69,2600.0,40.5861,40.6039,40.5683,40.5683,2600.0
2014-03-17 11:10:00,45.67,45.69,45.55,45.62,11000.0,40.5506,40.5683,40.444,40.5062,11000.0
2014-03-17 11:20:00,45.58,45.58,45.5,45.53,5100.0,40.4707,40.4707,40.3996,40.4263,5100.0
2014-03-17 11:30:00,45.55,45.56,45.53,45.55,2300.0,40.444,40.4529,40.4263,40.444,2300.0
2014-03-17 11:40:00,45.55,45.57,45.55,45.56,2700.0,40.444,40.4618,40.444,40.4529,2700.0
2014-03-17 11:50:00,45.59,45.59,45.57,45.59,2800.0,40.4795,40.4795,40.4618,40.4795,2800.0
2014-03-17 12:00:00,45.63,45.63,45.59,45.61,5500.0,40.5151,40.5151,40.4795,40.4973,5500.0
2014-03-17 12:10:00,45.64,45.65,45.57,45.58,12400.0,40.5239,40.5328,40.4618,40.4707,12400.0
2014-03-17 12:20:00,45.56,45.58,45.56,45.58,2100.0,40.4529,40.4707,40.4529,40.4707,2100.0
2014-03-17 12:30:00,45.58,45.6,45.53,45.6,6700.0,40.4707,40.4884,40.4263,40.4884,6700.0
2014-03-17 12:40:00,45.6,45.65,45.56,45.56,9300.0,40.4884,40.5328,40.4529,40.4529,9300.0
2014-03-17 12:50:00,45.57,45.6,45.55,45.6,2200.0,40.4618,40.4884,40.444,40.4884,2200.0
2014-03-17 13:00:00,45.62,45.62,45.56,45.57,2100.0,40.5062,40.5062,40.4529,40.4618,2100.0
2014-03-17 13:10:00,45.56,45.56,45.49,45.53,3600.0,40.4529,40.4529,40.3908,40.4263,3600.0
2014-03-17 13:20:00,45.53,45.55,45.49,45.51,1900.0,40.4263,40.444,40.3908,40.4085,1900.0
2014-03-17 13:30:00,45.5,45.54,45.49,45.54,2700.0,40.3996,40.4352,40.3908,40.4352,2700.0
2014-03-17 13:40:00,45.55,45.58,45.55,45.58,2100.0,40.444,40.4707,40.444,40.4707,2100.0
2014-03-17 13:50:00,45.58,45.58,45.54,45.54,2400.0,40.4707,40.4707,40.4352,40.4352,2400.0
2014-03-17 14:00:00,45.55,45.56,45.53,45.56,6000.0,40.444,40.4529,40.4263,40.4529,6000.0
2014-03-17 14:10:00,45.57,45.58,45.55,45.58,5500.0,40.4618,40.4707,40.444,40.4707,5500.0
2014-03-17 14:20:00,45.6,45.66,45.59,45.59,25000.0,40.4884,40.5417,40.4795,40.4795,25000.0
2014-03-17 14:30:00,45.6,45.62,45.56,45.56,8800.0,40.4884,40.5062,40.4529,40.4529,8800.0
2014-03-17 14:40:00,45.56,45.61,45.56,45.61,22300.0,40.4529,40.4973,40.4529,40.4973,22300.0
2014-03-17 14:50:00,45.61,45.7,45.59,45.7,15900.0,40.4973,40.5772,40.4795,40.5772,15900.0
2014-03-17 15:00:00,45.71,45.74,45.66,45.74,6600.0,40.5861,40.6127,40.5417,40.6127,6600.0
2014-03-17 15:10:00,45.73,45.73,45.62,45.66,12500.0,40.6039,40.6039,40.5062,40.5417,12500.0
2014-03-17 15:20:00,45.66,45.66,45.59,45.62,8100.0,40.5417,40.5417,40.4795,40.5062,8100.0
2014-03-17 15:30:00,45.63,45.64,45.58,45.62,8200.0,40.5151,40.5239,40.4707,40.5062,8200.0
2014-03-17 15:40:00,45.62,45.63,45.57,45.62,12400.0,40.5062,40.5151,40.4618,40.5062,12400.0
2014-03-17 15:50:00,45.62,45.63,45.57,45.62,27100.0,40.5062,40.5151,40.4618,40.5062,27100.0
2014-03-18 09:30:00,45.98,45.98,45.41,45.41,24300.0,40.8258,40.8258,40.3197,40.3197,24300.0
2014-03-18 09:40:00,45.28,45.31,44.95,45.01,26000.0,40.2043,40.2309,39.9113,39.9646,26000.0
2014-03-18 09:50:00,45.06,45.42,44.99,45.36,10300.0,40.009,40.3286,39.9468,40.2753,10300.0
2014-03-18 10:00:00,45.36,45.39,45.25,45.26,11500.0,40.2753,40.302,40.1777,40.1865,11500.0
2014-03-18 10:10:00,45.25,45.25,45.12,45.22,15300.0,40.1777,40.1777,40.0622,40.151,15300.0
2014-03-18 10:20:00,45.22,45.25,45.13,45.13,23100.0,40.151,40.1777,40.0711,40.0711,23100.0
2014-03-18 10:30:00,45.14,45.23,45.14,45.16,23500.0,40.08,40.1599,40.08,40.0978,23500.0
2014-03-18 10:40:00,45.16,45.19,45.12,45.15,12100.0,40.0978,40.1244,40.0622,40.0889,12100.0
2014-03-18 10:50:00,45.15,45.21,45.1,45.13,50100.0,40.0889,40.1421,40.0445,40.0711,50100.0
2014-03-18 11:00:00,45.14,45.18,45.09,45.12,19400.0,40.08,40.1155,40.0356,40.0622,19400.0
2014-03-18 11:10:00,45.1,45.17,45.1,45.17,9100.0,40.0445,40.1066,40.0445,40.1066,9100.0
2014-03-18 11:20:00,45.16,45.3,45.14,45.3,49100.0,40.0978,40.2221,40.08,40.2221,49100.0
2014-03-18 11:30:00,45.32,45.48,45.32,45.48,4400.0,40.2398,40.3819,40.2398,40.3819,4400.0
2014-03-18 11:40:00,45.48,45.55,45.44,45.52,7100.0,40.3819,40.444,40.3464,40.4174,7100.0
2014-03-18 11:50:00,45.52,45.7,45.52,45.7,2200.0,40.4174,40.5772,40.4174,40.5772,2200.0
2014-03-18 12:00:00,45.7,45.76,45.7,45.75,4900.0,40.5772,40.6305,40.5772,40.6216,4900.0
2014-03-18 12:10:00,45.75,45.78,45.6,45.6,18300.0,40.6216,40.6483,40.4884,40.4884,18300.0
2014-03-18 12:20:00,45.59,45.64,45.58,45.61,3100.0,40.4795,40.5239,40.4707,40.4973,3100.0
2014-03-18 12:30:00,45.62,45.62,45.6,45.62,1300.0,40.5062,40.5062,40.4884,40.5062,1300.0
2014-03-18 12:40:00,45.62,45.62,45.56,45.56,1800.0,40.5062,40.5062,40.4529,40.4529,1800.0
2014-03-18 12:50:00,45.57,45.64,45.57,45.64,7700.0,40.4618,40.5239,40.4618,40.5239,7700.0
2014-03-18 13:00:00,45.63,45.66,45.63,45.66,4200.0,40.5151,40.5417,40.5151,40.5417,4200.0
2014-03-18 13:10:00,45.65,45.65,45.64,45.64,4600.0,40.5328,40.5328,40.5239,40.5239,4600.0
2014-03-18 13:20:00,45.65,45.68,45.56,45.67,10100.0,40.5328,40.5595,40.4529,40.5506,10100.0
2014-03-18 13:30:00,45.67,45.67,45.6,45.62,50600.0,40.5506,40.5506,40.4884,40.5062,50600.0
2014-03-18 13:40:00,45.61,45.63,45.59,45.6,11900.0,40.4973,40.5151,40.4795,40.4884,11900.0
2014-03-18 13:50:00,45.62,45.64,45.53,45.56,29200.0,40.5062,40.5239,40.4263,40.4529,29200.0
2014-03-18 14:00:00,45.55,45.56,45.39,45.41,10000.0,40.444,40.4529,40.302,40.3197,10000.0
2014-03-18 14:10:00,45.46,45.53,45.45,45.51,4200.0,40.3641,40.4263,40.3552,40.4085,4200.0
2014-03-18 14:20:00,45.51,45.63,45.51,45.61,6600.0,40.4085,40.5151,40.4085,40.4973,6600.0
2014-03-18 14:30:00,45.6,45.61,45.59,45.6,4600.0,40.4884,40.4973,40.4795,40.4884,4600.0
2014-03-18 14:40:00,45.61,45.64,45.6,45.63,2700.0,40.4973,40.5239,40.4884,40.5151,2700.0
2014-03-18 14:50:00,45.63,45.69,45.58,45.61,45400.0,40.5151,40.5683,40.4707,40.4973,45400.0
2014-03-18 15:00:00,45.63,45.64,45.56,45.61,17100.0,40.5151,40.5239,40.4529,40.4973,17100.0
2014-03-18 15:10:00,45.61,45.61,45.57,45.58,8900.0,40.4973,40.4973,40.4618,40.4707,8900.0
2014-03-18 15:20:00,45.58,45.62,45.55,45.58,12700.0,40.4707,40.5062,40.444,40.4707,12700.0
2014-03-18 15:30:00,45.6,45.61,45.58,45.61,12700.0,40.4884,40.4973,40.4707,40.4973,12700.0
2014-03-18 15:40:00,45.6,45.62,45.55,45.58,29700.0,40.4884,40.5062,40.444,40.4707,29700.0
2014-03-18 15:50:00,45.58,45.66,45.57,45.63,74700.0,40.4707,40.5417,40.4618,40.5151,74700.0
2014-03-19 09:30:00,45.52,45.71,45.4,45.63,10500.0,40.4174,40.5861,40.3108,40.5151,10500.0
2014-03-19 09:40:00,45.65,45.67,45.6,45.63,9900.0,40.5328,40.5506,40.4884,40.5151,9900.0
2014-03-19 09:50:00,45.6,45.69,45.54,45.64,25500.0,40.4884,40.5683,40.4352,40.5239,25500.0
2014-03-19 10:00:00,45.63,45.69,45.61,45.66,10800.0,40.5151,40.5683,40.4973,40.5417,10800.0
2014-03-19 10:10:00,45.67,45.74,45.66,45.74,6100.0,40.5506,40.6127,40.5417,40.6127,6100.0
2014-03-19 10:20:00,45.73,45.76,45.61,45.62,14400.0,40.6039,40.6305,40.4973,40.5062,14400.0
2014-03-19 10:30:00,45.61,45.64,45.5,45.53,7600.0,40.4973,40.5239,40.3996,40.4263,7600.0
2014-03-19 10:40:00,45.53,45.55,45.44,45.55,4800.0,40.4263,40.444,40.3464,40.444,4800.0
2014-03-19 10:50:00,45.56,45.7,45.56,45.65,93000.0,40.4529,40.5772,40.4529,40.5328,93000.0
2014-03-19 11:00:00,45.65,45.71,45.64,45.65,5400.0,40.5328,40.5861,40.5239,40.5328,5400.0
2014-03-19 11:10:00,45.71,45.79,45.68,45.73,33100.0,40.5861,40.6571,40.5595,40.6039,33100.0
2014-03-19 11:20:00,45.74,45.8,45.74,45.74,4500.0,40.6127,40.666,40.6127,40.6127,4500.0
2014-03-19 11:30:00,45.73,45.74,45.64,45.64,2500.0,40.6039,40.6127,40.5239,40.5239,2500.0
2014-03-19 11:40:00,45.66,45.69,45.66,45.68,1600.0,40.5417,40.5683,40.5417,40.5595,1600.0
2014-03-19 11:50:00,45.68,45.69,45.62,45.63,900.0,40.5595,40.5683,40.5062,40.5151,900.0
2014-03-19 12:00:00,45.64,45.66,45.64,45.64,1800.0,40.5239,40.5417,40.5239,40.5239,1800.0
2014-03-19 12:10:00,45.64,45.64,45.52,45.53,2600.0,40.5239,40.5239,40.4174,40.4263,2600.0
2014-03-19 12:20:00,45.52,45.54,45.45,45.47,5400.0,40.4174,40.4352,40.3552,40.373,5400.0
2014-03-19 12:30:00,45.47,45.47,45.41,45.41,2800.0,40.373,40.373,40.3197,40.3197,2800.0
2014-03-19 12:40:00,45.43,45.49,45.43,45.46,2200.0,40.3375,40.3908,40.3375,40.3641,2200.0
2014-03-19 12:50:00,45.47,45.48,45.47,45.48,1700.0,40.373,40.3819,40.373,40.3819,1700.0
2014-03-19 13:00:00,45.48,45.58,45.48,45.58,8500.0,40.3819,40.4707,40.3819,40.4707,8500.0
2014-03-19 13:10:00,45.57,45.6,45.55,45.58,2900.0,40.4618,40.4884,40.444,40.4707,2900.0
2014-03-19 13:20:00,45.56,45.59,45.56,45.58,2400.0,40.4529,40.4795,40.4529,40.4707,2400.0
2014-03-19 13:30:00,45.57,45.57,45.56,45.56,800.0,40.4618,40.4618,40.4529,40.4529,800.0
2014-03-19 13:40:00,45.55,45.58,45.54,45.56,2600.0,40.444,40.4707,40.4352,40.4529,2600.0
2014-03-19 13:50:00,45.56,45.57,45.55,45.57,1500.0,40.4529,40.4618,40.444,40.4618,1500.0
2014-03-19 14:00:00,45.57,45.57,45.26,45.33,9800.0,40.4618,40.4618,40.1865,40.2487,9800.0
2014-03-19 14:10:00,45.34,45.47,45.32,45.47,16200.0,40.2576,40.373,40.2398,40.373,16200.0
2014-03-19 14:20:00,45.44,45.52,45.44,45.48,10700.0,40.3464,40.4174,40.3464,40.3819,10700.0
2014-03-19 14:30:00,45.47,45.53,45.43,45.44,8100.0,40.373,40.4263,40.3375,40.3464,8100.0
2014-03-19 14:40:00,45.44,45.44,45.35,45.35,9500.0,40.3464,40.3464,40.2665,40.2665,9500.0
2014-03-19 14:50:00,45.36,45.38,45.31,45.34,8300.0,40.2753,40.2931,40.2309,40.2576,8300.0
2014-03-19 15:00:00,45.35,45.39,45.11,45.11,9000.0,40.2665,40.302,40.0534,40.0534,9000.0
2014-03-19 15:10:00,45.06,45.13,44.97,45.11,11200.0,40.009,40.0711,39.929,40.0534,11200.0
2014-03-19 15:20:00,45.14,45.2,45.13,45.16,8300.0,40.08,40.1333,40.0711,40.0978,8300.0
2014-03-19 15:30:00,45.16,45.31,45.14,45.28,11900.0,40.0978,40.2309,40.08,40.2043,11900.0
2014-03-19 15:40:00,45.29,45.38,45.26,45.35,11200.0,40.2132,40.2931,40.1865,40.2665,11200.0
2014-03-19 15:50:00,45.35,45.37,45.23,45.25,41600.0,40.2665,40.2842,40.1599,40.1777,41600.0
2014-03-20 09:30:00,45.16,45.36,45.11,45.13,15000.0,40.0978,40.2753,40.0534,40.0711,15000.0
2014-03-20 09:40:00,45.15,45.18,44.99,45.01,2600.0,40.0889,40.1155,39.9468,39.9646,2600.0
2014-03-20 09:50:00,44.98,45.12,44.98,45.12,4000.0,39.9379,40.0622,39.9379,40.0622,4000.0
2014-03-20 10:00:00,45.06,45.27,45.01,45.27,3700.0,40.009,40.1954,39.9646,40.1954,3700.0
2014-03-20 10:10:00,45.26,45.5,45.25,45.46,12300.0,40.1865,40.3996,40.1777,40.3641,12300.0
2014-03-20 10:20:00,45.46,45.46,45.3,45.32,6300.0,40.3641,40.3641,40.2221,40.2398,6300.0
2014-03-20 10:30:00,45.32,45.34,45.3,45.34,9000.0,40.2398,40.2576,40.2221,40.2576,9000.0
2014-03-20 10:40:00,45.35,45.41,45.29,45.3,12300.0,40.2665,40.3197,40.2132,40.2221,12300.0
2014-03-20 10:50:00,45.31,45.31,45.2,45.22,9000.0,40.2309,40.2309,40.1333,40.151,9000.0
2014-03-20 11:00:00,45.24,45.33,45.24,45.3,14500.0,40.1688,40.2487,40.1688,40.2221,14500.0
2014-03-20 11:10:00,45.29,45.29,45.24,45.29,3100.0,40.2132,40.2132,40.1688,40.2132,3100.0
2014-03-20 11:20:00,45.28,45.31,45.25,45.31,5200.0,40.2043,40.2309,40.1777,40.2309,5200.0
2014-03-20 11:30:00,45.3,45.33,45.23,45.23,4700.0,40.2221,40.2487,40.1599,40.1599,4700.0
2014-03-20 11:40:00,45.23,45.24,45.18,45.19,4000.0,40.1599,40.1688,40.1155,40.1244,4000.0
2014-03-20 11:50:00,45.19,45.2,45.18,45.18,3100.0,40.1244,40.1333,40.1155,40.1155,3100.0
2014-03-20 12:00:00,45.19,45.23,45.19,45.22,9900.0,40.1244,40.1599,40.1244,40.151,9900.0
2014-03-20 12:10:00,45.22,45.26,45.18,45.23,29300.0,40.151,40.1865,40.1155,40.1599,29300.0
2014-03-20 12:20:00,45.22,45.28,45.19,45.27,24800.0,40.151,40.2043,40.1244,40.1954,24800.0
2014-03-20 12:30:00,45.28,45.31,45.28,45.3,6400.0,40.2043,40.2309,40.2043,40.2221,6400.0
2014-03-20 12:40:00,45.3,45.39,45.29,45.39,20800.0,40.2221,40.302,40.2132,40.302,20800.0
2014-03-20 12:50:00,45.41,45.45,45.35,45.4,8100.0,40.3197,40.3552,40.2665,40.3108,8100.0
2014-03-20 13:00:00,45.42,45.5,45.4,45.47,4400.0,40.3286,40.3996,40.3108,40.373,4400.0
2014-03-20 13:10:00,45.47,45.47,45.3,45.35,12400.0,40.373,40.373,40.2221,40.2665,12400.0
2014-03-20 13:20:00,45.36,45.41,45.34,45.41,43500.0,40.2753,40.3197,40.2576,40.3197,43500.0
2014-03-20 13:30:00,45.39,45.46,45.37,45.41,14900.0,40.302,40.3641,40.2842,40.3197,14900.0
2014-03-20 13:40:00,45.42,45.57,45.42,45.57,6600.0,40.3286,40.4618,40.3286,40.4618,6600.0
2014-03-20 13:50:00,45.58,45.62,45.55,45.59,7400.0,40.4707,40.5062,40.444,40.4795,7400.0
2014-03-20 14:00:00,45.61,45.68,45.59,45.68,5000.0,40.4973,40.5595,40.4795,40.5595,5000.0
2014-03-20 14:10:00,45.68,45.7,45.65,45.66,3700.0,40.5595,40.5772,40.5328,40.5417,3700.0
2014-03-20 14:20:00,45.67,45.73,45.67,45.72,3400.0,40.5506,40.6039,40.5506,40.595,3400.0
2014-03-20 14:30:00,45.75,45.78,45.75,45.75,5300.0,40.6216,40.6483,40.6216,40.6216,5300.0
2014-03-20 14:40:00,45.75,45.77,45.73,45.74,8200.0,40.6216,40.6394,40.6039,40.6127,8200.0
2014-03-20 14:50:00,45.74,45.74,45.56,45.57,13400.0,40.6127,40.6127,40.4529,40.4618,13400.0
2014-03-20 15:00:00,45.57,45.61,45.52,45.56,13000.0,40.4618,40.4973,40.4174,40.4529,13000.0
2014-03-20 15:10:00,45.55,45.57,45.53,45.54,6500.0,40.444,40.4618,40.4263,40.4352,6500.0
2014-03-20 15:20:00,45.54,45.54,45.45,45.47,12100.0,40.4352,40.4352,40.3552,40.373,12100.0
2014-03-20 15:30:00,45.46,45.52,45.45,45.5,7500.0,40.3641,40.4174,40.3552,40.3996,7500.0
2014-03-20 15:40:00,45.49,45.53,45.48,45.5,10600.0,40.3908,40.4263,40.3819,40.3996,10600.0
2014-03-20 15:50:00,45.5,45.52,45.41,45.48,37800.0,40.3996,40.4174,40.3197,40.3819,37800.0
2014-03-21 09:30:00,45.58,45.69,45.27,45.28,192300.0,40.4707,40.5683,40.1954,40.2043,192300.0
2014-03-21 09:40:00,45.31,45.34,45.2,45.28,26100.0,40.2309,40.2576,40.1333,40.2043,26100.0
2014-03-21 09:50:00,45.32,45.35,45.22,45.28,20600.0,40.2398,40.2665,40.151,40.2043,20600.0
2014-03-21 10:00:00,45.3,45.32,45.16,45.16,11600.0,40.2221,40.2398,40.0978,40.0978,11600.0
2014-03-21 10:10:00,45.18,45.27,45.16,45.21,13500.0,40.1155,40.1954,40.0978,40.1421,13500.0
2014-03-21 10:20:00,45.22,45.26,45.15,45.18,5600.0,40.151,40.1865,40.0889,40.1155,5600.0
2014-03-21 10:30:00,45.16,45.29,45.14,45.27,14400.0,40.0978,40.2132,40.08,40.1954,14400.0
2014-03-21 10:40:00,45.26,45.37,45.24,45.29,23500.0,40.1865,40.2842,40.1688,40.2132,23500.0
2014-03-21 10:50:00,45.29,45.32,45.17,45.3,32300.0,40.2132,40.2398,40.1066,40.2221,32300.0
2014-03-21 11:00:00,45.27,45.39,45.22,45.3,37700.0,40.1954,40.302,40.151,40.2221,37700.0
2014-03-21 11:10:00,45.29,45.4,45.29,45.32,117400.0,40.2132,40.3108,40.2132,40.2398,117400.0
2014-03-21 11:20:00,45.31,45.34,45.29,45.3,8100.0,40.2309,40.2576,40.2132,40.2221,8100.0
2014-03-21 11:30:00,45.3,45.33,45.28,45.32,12500.0,40.2221,40.2487,40.2043,40.2398,12500.0
2014-03-21 11:40:00,45.32,45.36,45.32,45.33,4800.0,40.2398,40.2753,40.2398,40.2487,4800.0
2014-03-21 11:50:00,45.34,45.37,45.3,45.37,2700.0,40.2576,40.2842,40.2221,40.2842,2700.0
2014-03-21 12:00:00,45.38,45.43,45.37,45.42,7000.0,40.2931,40.3375,40.2842,40.3286,7000.0
2014-03-21 12:10:00,45.42,45.43,45.35,45.36,11200.0,40.3286,40.3375,40.2665,40.2753,11200.0
2014-03-21 12:20:00,45.37,45.37,45.34,45.35,3400.0,40.2842,40.2842,40.2576,40.2665,3400.0
2014-03-21 12:30:00,45.33,45.33,45.25,45.25,4200.0,40.2487,40.2487,40.1777,40.1777,4200.0
2014-03-21 12:40:00,45.27,45.31,45.27,45.3,5000.0,40.1954,40.2309,40.1954,40.2221,5000.0
2014-03-21 12:50:00,45.28,45.28,45.25,45.26,2700.0,40.2043,40.2043,40.1777,40.1865,2700.0
2014-03-21 13:00:00,45.26,45.31,45.24,45.26,3400.0,40.1865,40.2309,40.1688,40.1865,3400.0
2014-03-21 13:10:00,45.26,45.26,45.17,45.17,2000.0,40.1865,40.1865,40.1066,40.1066,2000.0
2014-03-21 13:20:00,45.19,45.19,45.1,45.17,14000.0,40.1244,40.1244,40.0445,40.1066,14000.0
2014-03-21 13:30:00,45.16,45.22,45.16,45.19,6000.0,40.0978,40.151,40.0978,40.1244,6000.0
2014-03-21 13:40:00,45.2,45.2,45.12,45.14,4100.0,40.1333,40.1333,40.0622,40.08,4100.0
2014-03-21 13:50:00,45.12,45.18,45.11,45.15,7300.0,40.0622,40.1155,40.0534,40.0889,7300.0
2014-03-21 14:00:00,45.16,45.18,45.1,45.18,6300.0,40.0978,40.1155,40.0445,40.1155,6300.0
2014-03-21 14:10:00,45.21,45.21,45.12,45.13,8000.0,40.1421,40.1421,40.0622,40.0711,8000.0
2014-03-21 14:20:00,45.14,45.14,45.0,45.01,4600.0,40.08,40.08,39.9557,39.9646,4600.0
2014-03-21 14:30:00,45.01,45.02,44.88,44.96,10500.0,39.9646,39.9734,39.8491,39.9202,10500.0
2014-03-21 14:40:00,44.96,45.05,44.96,45.04,11000.0,39.9202,40.0001,39.9202,39.9912,11000.0
2014-03-21 14:50:00,45.05,45.1,44.99,44.99,21700.0,40.0001,40.0445,39.9468,39.9468,21700.0
2014-03-21 15:00:00,44.99,45.02,44.96,45.01,14900.0,39.9468,39.9734,39.9202,39.9646,14900.0
2014-03-21 15:10:00,45.0,45.03,44.97,45.0,14700.0,39.9557,39.9823,39.929,39.9557,14700.0
2014-03-21 15:20:00,45.01,45.02,44.98,45.02,19600.0,39.9646,39.9734,39.9379,39.9734,19600.0
2014-03-21 15:30:00,45.0,45.02,44.97,45.0,20900.0,39.9557,39.9734,39.929,39.9557,20900.0
2014-03-21 15:40:00,44.99,45.07,44.97,45.03,46600.0,39.9468,40.0178,39.929,39.9823,46600.0
2014-03-21 15:50:00,45.05,45.37,45.01,45.31,336800.0,40.0001,40.2842,39.9646,40.2309,336800.0
2014-03-24 09:30:00,45.26,45.47,45.24,45.28,13600.0,40.1865,40.373,40.1688,40.2043,13600.0
2014-03-24 09:40:00,45.33,45.33,44.9,44.9,8600.0,40.2487,40.2487,39.8669,39.8669,8600.0
2014-03-24 09:50:00,44.96,45.09,44.92,44.92,9500.0,39.9202,40.0356,39.8847,39.8847,9500.0
2014-03-24 10:00:00,44.92,44.92,44.64,44.64,13100.0,39.8847,39.8847,39.636,39.636,13100.0
2014-03-24 10:10:00,44.66,44.66,44.52,44.6,9200.0,39.6538,39.6538,39.5295,39.6005,9200.0
2014-03-24 10:20:00,44.55,44.59,44.48,44.5,6500.0,39.5561,39.5916,39.494,39.5117,6500.0
2014-03-24 10:30:00,44.48,44.48,44.37,44.45,10700.0,39.494,39.494,39.3963,39.4673,10700.0
2014-03-24 10:40:00,44.48,44.55,44.45,44.45,6100.0,39.494,39.5561,39.4673,39.4673,6100.0
2014-03-24 10:50:00,44.43,44.55,44.4,44.52,6300.0,39.4496,39.5561,39.4229,39.5295,6300.0
2014-03-24 11:00:00,44.51,44.52,44.43,44.45,10400.0,39.5206,39.5295,39.4496,39.4673,10400.0
2014-03-24 11:10:00,44.45,44.46,44.39,44.39,10600.0,39.4673,39.4762,39.4141,39.4141,10600.0
2014-03-24 11:20:00,44.39,44.46,44.38,44.43,9100.0,39.4141,39.4762,39.4052,39.4496,9100.0
2014-03-24 11:30:00,44.42,44.48,44.39,44.48,8600.0,39.4407,39.494,39.4141,39.494,8600.0
2014-03-24 11:40:00,44.48,44.48,44.4,44.43,6500.0,39.494,39.494,39.4229,39.4496,6500.0
2014-03-24 11:50:00,44.43,44.44,44.38,44.39,4800.0,39.4496,39.4585,39.4052,39.4141,4800.0
2014-03-24 12:00:00,44.37,44.45,44.37,44.45,6400.0,39.3963,39.4673,39.3963,39.4673,6400.0
2014-03-24 12:10:00,44.46,44.46,44.4,44.42,7600.0,39.4762,39.4762,39.4229,39.4407,7600.0
2014-03-24 12:20:00,44.43,44.49,44.41,44.41,7700.0,39.4496,39.5029,39.4318,39.4318,7700.0
2014-03-24 12:30:00,44.41,44.44,44.4,44.43,7900.0,39.4318,39.4585,39.4229,39.4496,7900.0
2014-03-24 12:40:00,44.43,44.43,44.36,44.36,5400.0,39.4496,39.4496,39.3874,39.3874,5400.0
2014-03-24 12:50:00,44.36,44.42,44.36,44.37,3800.0,39.3874,39.4407,39.3874,39.3963,3800.0
2014-03-24 13:00:00,44.39,44.41,44.37,44.41,6200.0,39.4141,39.4318,39.3963,39.4318,6200.0
2014-03-24 13:10:00,44.41,44.45,44.41,44.44,5100.0,39.4318,39.4673,39.4318,39.4585,5100.0
2014-03-24 13:20:00,44.45,44.47,44.42,44.43,6000.0,39.4673,39.4851,39.4407,39.4496,6000.0
2014-03-24 13:30:00,44.44,44.5,44.44,44.45,6500.0,39.4585,39.5117,39.4585,39.4673,6500.0
2014-03-24 13:40:00,44.45,44.5,44.45,44.46,7300.0,39.4673,39.5117,39.4673,39.4762,7300.0
2014-03-24 13:50:00,44.46,44.5,44.46,44.5,8900.0,39.4762,39.5117,39.4762,39.5117,8900.0
2014-03-24 14:00:00,44.51,44.55,44.5,44.5,6200.0,39.5206,39.5561,39.5117,39.5117,6200.0
2014-03-24 14:10:00,44.49,44.53,44.45,44.45,9300.0,39.5029,39.5384,39.4673,39.4673,9300.0
2014-03-24 14:20:00,44.46,44.57,44.46,44.57,8600.0,39.4762,39.5739,39.4762,39.5739,8600.0
2014-03-24 14:30:00,44.56,44.56,44.49,44.52,8900.0,39.565,39.565,39.5029,39.5295,8900.0
2014-03-24 14:40:00,44.54,44.61,44.53,44.6,11600.0,39.5473,39.6094,39.5384,39.6005,11600.0
2014-03-24 14:50:00,44.61,44.61,44.58,44.58,16600.0,39.6094,39.6094,39.5828,39.5828,16600.0
2014-03-24 15:00:00,44.59,44.6,44.55,44.6,13900.0,39.5916,39.6005,39.5561,39.6005,13900.0
2014-03-24 15:10:00,44.59,44.6,44.52,44.53,33500.0,39.5916,39.6005,39.5295,39.5384,33500.0
2014-03-24 15:20:00,44.52,44.55,44.49,44.54,22100.0,39.5295,39.5561,39.5029,39.5473,22100.0
2014-03-24 15:30:00,44.54,44.61,44.54,44.54,28000.0,39.5473,39.6094,39.5473,39.5473,28000.0
2014-03-24 15:40:00,44.54,44.57,44.51,44.55,49300.0,39.5473,39.5739,39.5206,39.5561,49300.0
2014-03-24 15:50:00,44.55,44.56,44.43,44.45,142500.0,39.5561,39.565,39.4496,39.4673,142500.0
2014-03-25 09:30:00,43.17,43.67,43.17,43.42,42500.0,38.3308,38.7748,38.3308,38.5528,42500.0
2014-03-25 09:40:00,43.42,43.7,43.42,43.48,20900.0,38.5528,38.8014,38.5528,38.6061,20900.0
2014-03-25 09:50:00,43.43,43.49,43.25,43.38,17700.0,38.5617,38.615,38.4019,38.5173,17700.0
2014-03-25 10:00:00,43.39,43.69,43.38,43.57,59200.0,38.5262,38.7925,38.5173,38.686,59200.0
2014-03-25 10:10:00,43.58,43.67,43.41,43.42,21500.0,38.6949,38.7748,38.5439,38.5528,21500.0
2014-03-25 10:20:00,43.43,43.46,43.33,43.44,16200.0,38.5617,38.5883,38.4729,38.5706,16200.0
2014-03-25 10:30:00,43.46,43.46,43.38,43.44,11700.0,38.5883,38.5883,38.5173,38.5706,11700.0
2014-03-25 10:40:00,43.45,43.47,43.32,43.32,10000.0,38.5794,38.5972,38.464,38.464,10000.0
2014-03-25 10:50:00,43.31,43.36,43.26,43.3,10000.0,38.4551,38.4995,38.4107,38.4462,10000.0
2014-03-25 11:00:00,43.3,43.36,43.28,43.33,7900.0,38.4462,38.4995,38.4285,38.4729,7900.0
2014-03-25 11:10:00,43.34,43.34,43.18,43.27,13400.0,38.4818,38.4818,38.3397,38.4196,13400.0
2014-03-25 11:20:00,43.26,43.28,43.18,43.21,16500.0,38.4107,38.4285,38.3397,38.3663,16500.0
2014-03-25 11:30:00,43.22,43.23,43.11,43.19,25900.0,38.3752,38.3841,38.2775,38.3486,25900.0
2014-03-25 11:40:00,43.18,43.19,43.02,43.02,8300.0,38.3397,38.3486,38.1976,38.1976,8300.0
2014-03-25 11:50:00,43.06,43.07,42.88,42.96,11100.0,38.2332,38.242,38.0733,38.1444,11100.0
2014-03-25 12:00:00,42.96,42.96,42.84,42.87,9700.0,38.1444,38.1444,38.0378,38.0645,9700.0
2014-03-25 12:10:00,42.87,42.93,42.84,42.84,9400.0,38.0645,38.1177,38.0378,38.0378,9400.0
2014-03-25 12:20:00,42.84,42.84,42.76,42.79,7100.0,38.0378,38.0378,37.9668,37.9934,7100.0
2014-03-25 12:30:00,42.79,42.9,42.79,42.88,12900.0,37.9934,38.0911,37.9934,38.0733,12900.0
2014-03-25 12:40:00,42.87,42.91,42.84,42.9,11100.0,38.0645,38.1,38.0378,38.0911,11100.0
2014-03-25 12:50:00,42.9,42.91,42.88,42.9,6200.0,38.0911,38.1,38.0733,38.0911,6200.0
2014-03-25 13:00:00,42.89,42.89,42.77,42.8,17200.0,38.0822,38.0822,37.9757,38.0023,17200.0
2014-03-25 13:10:00,42.8,42.86,42.78,42.84,15600.0,38.0023,38.0556,37.9845,38.0378,15600.0
2014-03-25 13:20:00,42.85,43.01,42.85,42.98,20300.0,38.0467,38.1888,38.0467,38.1621,20300.0
2014-03-25 13:30:00,42.99,43.0,42.92,42.93,10300.0,38.171,38.1799,38.1088,38.1177,10300.0
2014-03-25 13:40:00,42.92,43.02,42.88,43.0,20600.0,38.1088,38.1976,38.0733,38.1799,20600.0
2014-03-25 13:50:00,43.01,43.01,42.95,42.99,19300.0,38.1888,38.1888,38.1355,38.171,19300.0
2014-03-25 14:00:00,42.99,42.99,42.94,42.97,12700.0,38.171,38.171,38.1266,38.1532,12700.0
2014-03-25 14:10:00,42.97,43.0,42.92,42.92,16200.0,38.1532,38.1799,38.1088,38.1088,16200.0
2014-03-25 14:20:00,42.91,42.96,42.9,42.9,14100.0,38.1,38.1444,38.0911,38.0911,14100.0
2014-03-25 14:30:00,42.91,42.92,42.87,42.9,14400.0,38.1,38.1088,38.0645,38.0911,14400.0
2014-03-25 14:40:00,42.9,42.9,42.87,42.87,8100.0,38.0911,38.0911,38.0645,38.0645,8100.0
2014-03-25 14:50:00,42.87,42.9,42.83,42.9,15200.0,38.0645,38.0911,38.0289,38.0911,15200.0
2014-03-25 15:00:00,42.89,42.9,42.85,42.85,16600.0,38.0822,38.0911,38.0467,38.0467,16600.0
2014-03-25 15:10:00,42.86,42.92,42.84,42.92,23700.0,38.0556,38.1088,38.0378,38.1088,23700.0
2014-03-25 15:20:00,42.92,42.93,42.81,42.82,23700.0,38.1088,38.1177,38.0112,38.0201,23700.0
2014-03-25 15:30:00,42.82,42.86,42.75,42.8,30200.0,38.0201,38.0556,37.9579,38.0023,30200.0
2014-03-25 15:40:00,42.81,42.81,42.72,42.75,54000.0,38.0112,38.0112,37.9313,37.9579,54000.0
2014-03-25 15:50:00,42.75,42.76,42.67,42.73,117200.0,37.9579,37.9668,37.8869,37.9401,117200.0
2014-03-26 09:30:00,42.89,43.0,42.77,42.92,34500.0,38.0822,38.1799,37.9757,38.1088,34500.0
2014-03-26 09:40:00,42.94,43.04,42.87,42.97,18000.0,38.1266,38.2154,38.0645,38.1532,18000.0
2014-03-26 09:50:00,43.02,43.02,42.86,42.86,9900.0,38.1976,38.1976,38.0556,38.0556,9900.0
2014-03-26 10:00:00,42.86,42.95,42.79,42.92,11400.0,38.0556,38.1355,37.9934,38.1088,11400.0
2014-03-26 10:10:00,42.9,42.94,42.8,42.81,6300.0,38.0911,38.1266,38.0023,38.0112,6300.0
2014-03-26 10:20:00,42.79,42.79,42.63,42.73,12600.0,37.9934,37.9934,37.8514,37.9401,12600.0
2014-03-26 10:30:00,42.72,42.73,42.66,42.71,7600.0,37.9313,37.9401,37.878,37.9224,7600.0
2014-03-26 10:40:00,42.7,42.7,42.54,42.54,10400.0,37.9135,37.9135,37.7714,37.7714,10400.0
2014-03-26 10:50:00,42.54,42.54,42.4,42.4,10400.0,37.7714,37.7714,37.6471,37.6471,10400.0
2014-03-26 11:00:00,42.41,42.47,42.38,42.42,18300.0,37.656,37.7093,37.6294,37.6649,18300.0
2014-03-26 11:10:00,42.43,42.43,42.34,42.38,11100.0,37.6738,37.6738,37.5939,37.6294,11100.0
2014-03-26 11:20:00,42.37,42.53,42.34,42.52,84100.0,37.6205,37.7626,37.5939,37.7537,84100.0
2014-03-26 11:30:00,42.52,42.68,42.5,42.67,7100.0,37.7537,37.8957,37.7359,37.8869,7100.0
2014-03-26 11:40:00,42.66,42.66,42.53,42.53,4600.0,37.878,37.878,37.7626,37.7626,4600.0
2014-03-26 11:50:00,42.52,42.62,42.52,42.59,7300.0,37.7537,37.8425,37.7537,37.8158,7300.0
2014-03-26 12:00:00,42.58,42.58,42.44,42.53,6200.0,37.807,37.807,37.6827,37.7626,6200.0
2014-03-26 12:10:00,42.53,42.53,42.46,42.46,3300.0,37.7626,37.7626,37.7004,37.7004,3300.0
2014-03-26 12:20:00,42.46,42.46,42.41,42.45,4600.0,37.7004,37.7004,37.656,37.6915,4600.0
2014-03-26 12:30:00,42.43,42.46,42.28,42.3,18800.0,37.6738,37.7004,37.5406,37.5583,18800.0
2014-03-26 12:40:00,42.31,42.34,42.23,42.23,14600.0,37.5672,37.5939,37.4962,37.4962,14600.0
2014-03-26 12:50:00,42.25,42.33,42.25,42.29,6600.0,37.5139,37.585,37.5139,37.5495,6600.0
2014-03-26 13:00:00,42.29,42.31,42.26,42.26,6100.0,37.5495,37.5672,37.5228,37.5228,6100.0
2014-03-26 13:10:00,42.27,42.28,42.23,42.23,7800.0,37.5317,37.5406,37.4962,37.4962,7800.0
2014-03-26 13:20:00,42.23,42.27,42.15,42.15,6800.0,37.4962,37.5317,37.4252,37.4252,6800.0
2014-03-26 13:30:00,42.14,42.18,42.02,42.13,27300.0,37.4163,37.4518,37.3097,37.4074,27300.0
2014-03-26 13:40:00,42.1,42.11,42.02,42.02,10700.0,37.3808,37.3896,37.3097,37.3097,10700.0
2014-03-26 13:50:00,42.02,42.11,42.0,42.1,10200.0,37.3097,37.3896,37.292,37.3808,10200.0
2014-03-26 14:00:00,42.09,42.13,42.02,42.13,9700.0,37.3719,37.4074,37.3097,37.4074,9700.0
2014-03-26 14:10:00,42.12,42.12,41.99,42.01,13600.0,37.3985,37.3985,37.2831,37.3009,13600.0
2014-03-26 14:20:00,42.0,42.06,41.96,42.05,10200.0,37.292,37.3452,37.2565,37.3364,10200.0
2014-03-26 14:30:00,42.03,42.07,42.01,42.01,7000.0,37.3186,37.3541,37.3009,37.3009,7000.0
2014-03-26 14:40:00,42.02,42.03,41.91,41.91,14500.0,37.3097,37.3186,37.2121,37.2121,14500.0
2014-03-26 14:50:00,41.91,41.97,41.89,41.92,17700.0,37.2121,37.2653,37.1943,37.2209,17700.0
2014-03-26 15:00:00,41.91,41.94,41.85,41.87,15500.0,37.2121,37.2387,37.1588,37.1765,15500.0
2014-03-26 15:10:00,41.87,41.87,41.75,41.79,26800.0,37.1765,37.1765,37.07,37.1055,26800.0
2014-03-26 15:20:00,41.79,41.9,41.77,41.79,34900.0,37.1055,37.2032,37.0878,37.1055,34900.0
2014-03-26 15:30:00,41.8,41.84,41.78,41.8,27700.0,37.1144,37.1499,37.0966,37.1144,27700.0
2014-03-26 15:40:00,41.8,41.82,41.73,41.77,50600.0,37.1144,37.1322,37.0522,37.0878,50600.0
2014-03-26 15:50:00,41.77,41.8,41.72,41.76,88200.0,37.0878,37.1144,37.0434,37.0789,88200.0
2014-03-27 09:30:00,41.72,41.92,41.46,41.52,11900.0,37.0434,37.2209,36.8125,36.8658,11900.0
2014-03-27 09:40:00,41.55,41.55,41.38,41.43,4900.0,36.8924,36.8924,36.7415,36.7859,4900.0
2014-03-27 09:50:00,41.5,41.57,41.5,41.57,4100.0,36.848,36.9102,36.848,36.9102,4100.0
2014-03-27 10:00:00,41.57,41.61,41.51,41.6,22200.0,36.9102,36.9457,36.8569,36.9368,22200.0
2014-03-27 10:10:00,41.6,41.65,41.57,41.65,4400.0,36.9368,36.9812,36.9102,36.9812,4400.0
2014-03-27 10:20:00,41.67,41.73,41.63,41.73,4600.0,36.999,37.0522,36.9634,37.0522,4600.0
2014-03-27 10:30:00,41.74,41.78,41.71,41.74,7700.0,37.0611,37.0966,37.0345,37.0611,7700.0
2014-03-27 10:40:00,41.75,41.79,41.69,41.71,6200.0,37.07,37.1055,37.0167,37.0345,6200.0
2014-03-27 10:50:00,41.71,41.71,41.62,41.67,9500.0,37.0345,37.0345,36.9546,36.999,9500.0
2014-03-27 11:00:00,41.68,41.68,41.57,41.57,11400.0,37.0078,37.0078,36.9102,36.9102,11400.0
2014-03-27 11:10:00,41.56,41.56,41.42,41.44,13200.0,36.9013,36.9013,36.777,36.7947,13200.0
2014-03-27 11:20:00,41.45,41.47,41.34,41.34,10700.0,36.8036,36.8214,36.706,36.706,10700.0
2014-03-27 11:30:00,41.35,41.35,41.24,41.28,10900.0,36.7148,36.7148,36.6172,36.6527,10900.0
2014-03-27 11:40:00,41.27,41.32,41.24,41.29,27500.0,36.6438,36.6882,36.6172,36.6616,27500.0
2014-03-27 11:50:00,41.28,41.44,41.22,41.42,39600.0,36.6527,36.7947,36.5994,36.777,39600.0
2014-03-27 12:00:00,41.42,41.44,41.37,41.41,11500.0,36.777,36.7947,36.7326,36.7681,11500.0
2014-03-27 12:10:00,41.41,41.48,41.37,41.46,38500.0,36.7681,36.8303,36.7326,36.8125,38500.0
2014-03-27 12:20:00,41.46,41.59,41.43,41.59,24400.0,36.8125,36.9279,36.7859,36.9279,24400.0
2014-03-27 12:30:00,41.6,41.71,41.55,41.7,22400.0,36.9368,37.0345,36.8924,37.0256,22400.0
2014-03-27 12:40:00,41.7,41.72,41.67,41.68,18900.0,37.0256,37.0434,36.999,37.0078,18900.0
2014-03-27 12:50:00,41.67,41.74,41.65,41.69,19000.0,36.999,37.0611,36.9812,37.0167,19000.0
2014-03-27 13:00:00,41.69,41.79,41.67,41.78,23000.0,37.0167,37.1055,36.999,37.0966,23000.0
2014-03-27 13:10:00,41.76,41.76,41.73,41.76,4500.0,37.0789,37.0789,37.0522,37.0789,4500.0
2014-03-27 13:20:00,41.74,41.89,41.73,41.89,10600.0,37.0611,37.1943,37.0522,37.1943,10600.0
2014-03-27 13:30:00,41.86,41.88,41.78,41.82,8200.0,37.1677,37.1854,37.0966,37.1322,8200.0
2014-03-27 13:40:00,41.8,41.86,41.8,41.81,11300.0,37.1144,37.1677,37.1144,37.1233,11300.0
2014-03-27 13:50:00,41.81,41.9,41.79,41.9,11800.0,37.1233,37.2032,37.1055,37.2032,11800.0
2014-03-27 14:00:00,41.9,41.93,41.86,41.91,15500.0,37.2032,37.2298,37.1677,37.2121,15500.0
2014-03-27 14:10:00,41.91,42.05,41.91,41.95,20400.0,37.2121,37.3364,37.2121,37.2476,20400.0
2014-03-27 14:20:00,41.95,42.02,41.95,41.99,76600.0,37.2476,37.3097,37.2476,37.2831,76600.0
2014-03-27 14:30:00,41.98,42.03,41.93,42.0,12600.0,37.2742,37.3186,37.2298,37.292,12600.0
2014-03-27 14:40:00,41.99,42.05,41.93,41.99,7300.0,37.2831,37.3364,37.2298,37.2831,7300.0
2014-03-27 14:50:00,41.98,42.01,41.9,41.96,18500.0,37.2742,37.3009,37.2032,37.2565,18500.0
2014-03-27 15:00:00,41.97,42.08,41.94,42.06,29100.0,37.2653,37.363,37.2387,37.3452,29100.0
2014-03-27 15:10:00,42.09,42.17,42.08,42.09,27700.0,37.3719,37.4429,37.363,37.3719,27700.0
2014-03-27 15:20:00,42.1,42.14,42.1,42.12,14700.0,37.3808,37.4163,37.3808,37.3985,14700.0
2014-03-27 15:30:00,42.14,42.14,41.98,42.0,42500.0,37.4163,37.4163,37.2742,37.292,42500.0
2014-03-27 15:40:00,42.02,42.02,41.89,41.95,54700.0,37.3097,37.3097,37.1943,37.2476,54700.0
2014-03-27 15:50:00,41.96,42.0,41.83,41.87,88800.0,37.2565,37.292,37.141,37.1765,88800.0
2014-03-28 09:30:00,41.9,42.19,41.79,42.19,9300.0,37.2032,37.4607,37.1055,37.4607,9300.0
2014-03-28 09:40:00,42.23,42.35,42.23,42.27,6800.0,37.4962,37.6027,37.4962,37.5317,6800.0
2014-03-28 09:50:00,42.29,42.29,42.17,42.21,4800.0,37.5495,37.5495,37.4429,37.4784,4800.0
2014-03-28 10:00:00,42.24,42.49,42.24,42.48,19400.0,37.5051,37.727,37.5051,37.7182,19400.0
2014-03-28 10:10:00,42.49,42.59,42.49,42.54,7200.0,37.727,37.8158,37.727,37.7714,7200.0
2014-03-28 10:20:00,42.51,42.55,42.48,42.53,7200.0,37.7448,37.7803,37.7182,37.7626,7200.0
2014-03-28 10:30:00,42.53,42.68,42.53,42.66,13400.0,37.7626,37.8957,37.7626,37.878,13400.0
2014-03-28 10:40:00,42.64,42.67,42.55,42.61,3700.0,37.8602,37.8869,37.7803,37.8336,3700.0
2014-03-28 10:50:00,42.58,42.73,42.49,42.52,11900.0,37.807,37.9401,37.727,37.7537,11900.0
2014-03-28 11:00:00,42.52,42.53,42.39,42.45,8600.0,37.7537,37.7626,37.6383,37.6915,8600.0
2014-03-28 11:10:00,42.47,42.49,42.44,42.48,6500.0,37.7093,37.727,37.6827,37.7182,6500.0
2014-03-28 11:20:00,42.49,42.49,42.41,42.45,4000.0,37.727,37.727,37.656,37.6915,4000.0
2014-03-28 11:30:00,42.45,42.46,42.42,42.46,9400.0,37.6915,37.7004,37.6649,37.7004,9400.0
2014-03-28 11:40:00,42.45,42.47,42.36,42.39,10700.0,37.6915,37.7093,37.6116,37.6383,10700.0
2014-03-28 11:50:00,42.4,42.44,42.39,42.4,3900.0,37.6471,37.6827,37.6383,37.6471,3900.0
2014-03-28 12:00:00,42.42,42.44,42.39,42.44,5600.0,37.6649,37.6827,37.6383,37.6827,5600.0
2014-03-28 12:10:00,42.43,42.43,42.38,42.41,4700.0,37.6738,37.6738,37.6294,37.656,4700.0
2014-03-28 12:20:00,42.41,42.42,42.36,42.37,7300.0,37.656,37.6649,37.6116,37.6205,7300.0
2014-03-28 12:30:00,42.39,42.39,42.36,42.37,2000.0,37.6383,37.6383,37.6116,37.6205,2000.0
2014-03-28 12:40:00,42.39,42.39,42.36,42.37,3100.0,37.6383,37.6383,37.6116,37.6205,3100.0
2014-03-28 12:50:00,42.31,42.31,42.31,42.31,100.0,37.5672,37.5672,37.5672,37.5672,100.0
2014-03-28 13:00:00,42.28,42.29,42.22,42.23,5600.0,37.5406,37.5495,37.4873,37.4962,5600.0
2014-03-28 13:10:00,42.22,42.22,42.16,42.2,3500.0,37.4873,37.4873,37.434,37.4696,3500.0
2014-03-28 13:20:00,42.18,42.2,42.16,42.16,10100.0,37.4518,37.4696,37.434,37.434,10100.0
2014-03-28 13:30:00,42.16,42.16,42.13,42.15,6200.0,37.434,37.434,37.4074,37.4252,6200.0
2014-03-28 13:40:00,42.16,42.17,42.13,42.15,16100.0,37.434,37.4429,37.4074,37.4252,16100.0
2014-03-28 13:50:00,42.15,42.17,42.1,42.1,23600.0,37.4252,37.4429,37.3808,37.3808,23600.0
2014-03-28 14:00:00,42.1,42.11,42.01,42.02,16600.0,37.3808,37.3896,37.3009,37.3097,16600.0
2014-03-28 14:10:00,42.01,42.02,41.9,41.9,48500.0,37.3009,37.3097,37.2032,37.2032,48500.0
2014-03-28 14:20:00,41.89,42.1,41.89,42.1,13100.0,37.1943,37.3808,37.1943,37.3808,13100.0
2014-03-28 14:30:00,42.09,42.16,42.08,42.16,17600.0,37.3719,37.434,37.363,37.434,17600.0
2014-03-28 14:40:00,42.16,42.21,42.1,42.13,10600.0,37.434,37.4784,37.3808,37.4074,10600.0
2014-03-28 14:50:00,42.16,42.2,42.12,42.15,9700.0,37.434,37.4696,37.3985,37.4252,9700.0
2014-03-28 15:00:00,42.13,42.18,42.07,42.07,15700.0,37.4074,37.4518,37.3541,37.3541,15700.0
2014-03-28 15:10:00,42.07,42.09,42.0,42.07,14000.0,37.3541,37.3719,37.292,37.3541,14000.0
2014-03-28 15:20:00,42.07,42.11,42.02,42.03,19000.0,37.3541,37.3896,37.3097,37.3186,19000.0
2014-03-28 15:30:00,42.03,42.04,41.96,41.96,24200.0,37.3186,37.3275,37.2565,37.2565,24200.0
2014-03-28 15:40:00,41.96,42.03,41.96,41.98,30600.0,37.2565,37.3186,37.2565,37.2742,30600.0
2014-03-28 15:50:00,41.98,42.11,41.97,42.11,66800.0,37.2742,37.3896,37.2653,37.3896,66800.0
2014-03-31 09:30:00,42.42,42.65,42.26,42.61,14600.0,37.6649,37.8691,37.5228,37.8336,14600.0
2014-03-31 09:40:00,42.54,42.6,42.41,42.49,7800.0,37.7714,37.8247,37.656,37.727,7800.0
2014-03-31 09:50:00,42.44,42.69,42.44,42.67,12700.0,37.6827,37.9046,37.6827,37.8869,12700.0
2014-03-31 10:00:00,42.68,42.81,42.64,42.71,30800.0,37.8957,38.0112,37.8602,37.9224,30800.0
2014-03-31 10:10:00,42.72,42.79,42.7,42.73,14000.0,37.9313,37.9934,37.9135,37.9401,14000.0
2014-03-31 10:20:00,42.74,42.79,42.7,42.78,5400.0,37.949,37.9934,37.9135,37.9845,5400.0
2014-03-31 10:30:00,42.79,42.92,42.79,42.79,10100.0,37.9934,38.1088,37.9934,37.9934,10100.0
2014-03-31 10:40:00,42.81,42.96,42.8,42.89,13600.0,38.0112,38.1444,38.0023,38.0822,13600.0
2014-03-31 10:50:00,42.87,42.98,42.85,42.96,11400.0,38.0645,38.1621,38.0467,38.1444,11400.0
2014-03-31 11:00:00,42.95,43.05,42.95,43.04,16700.0,38.1355,38.2243,38.1355,38.2154,16700.0
2014-03-31 11:10:00,43.02,43.02,42.84,42.85,17800.0,38.1976,38.1976,38.0378,38.0467,17800.0
2014-03-31 11:20:00,42.85,42.85,42.74,42.74,11400.0,38.0467,38.0467,37.949,37.949,11400.0
2014-03-31 11:30:00,42.75,42.77,42.64,42.67,15400.0,37.9579,37.9757,37.8602,37.8869,15400.0
2014-03-31 11:40:00,42.67,42.71,42.62,42.71,10700.0,37.8869,37.9224,37.8425,37.9224,10700.0
2014-03-31 11:50:00,42.72,42.8,42.72,42.78,9000.0,37.9313,38.0023,37.9313,37.9845,9000.0
2014-03-31 12:00:00,42.77,42.89,42.77,42.83,7700.0,37.9757,38.0822,37.9757,38.0289,7700.0
2014-03-31 12:10:00,42.84,42.84,42.76,42.82,10800.0,38.0378,38.0378,37.9668,38.0201,10800.0
2014-03-31 12:20:00,42.82,42.9,42.81,42.86,22300.0,38.0201,38.0911,38.0112,38.0556,22300.0
2014-03-31 12:30:00,42.88,42.92,42.85,42.86,7000.0,38.0733,38.1088,38.0467,38.0556,7000.0
2014-03-31 12:40:00,42.86,42.93,42.85,42.93,7500.0,38.0556,38.1177,38.0467,38.1177,7500.0
2014-03-31 12:50:00,42.92,42.96,42.9,42.94,12500.0,38.1088,38.1444,38.0911,38.1266,12500.0
2014-03-31 13:00:00,42.95,42.95,42.91,42.92,28800.0,38.1355,38.1355,38.1,38.1088,28800.0
2014-03-31 13:10:00,42.92,42.92,42.85,42.9,6200.0,38.1088,38.1088,38.0467,38.0911,6200.0
2014-03-31 13:20:00,42.89,42.91,42.82,42.89,6500.0,38.0822,38.1,38.0201,38.0822,6500.0
2014-03-31 13:30:00,42.89,42.89,42.79,42.79,5800.0,38.0822,38.0822,37.9934,37.9934,5800.0
2014-03-31 13:40:00,42.8,42.96,42.8,42.86,21400.0,38.0023,38.1444,38.0023,38.0556,21400.0
2014-03-31 13:50:00,42.86,42.95,42.83,42.95,15400.0,38.0556,38.1355,38.0289,38.1355,15400.0
2014-03-31 14:00:00,42.95,43.06,42.93,43.02,14400.0,38.1355,38.2332,38.1177,38.1976,14400.0
2014-03-31 14:10:00,43.02,43.02,42.88,42.96,9400.0,38.1976,38.1976,38.0733,38.1444,9400.0
2014-03-31 14:20:00,42.97,42.97,42.91,42.92,9700.0,38.1532,38.1532,38.1,38.1088,9700.0
2014-03-31 14:30:00,42.93,42.99,42.91,42.99,7800.0,38.1177,38.171,38.1,38.171,7800.0
2014-03-31 14:40:00,42.99,43.08,42.95,43.0,62700.0,38.171,38.2509,38.1355,38.1799,62700.0
2014-03-31 14:50:00,42.99,43.03,42.9,42.97,33700.0,38.171,38.2065,38.0911,38.1532,33700.0
2014-03-31 15:00:00,42.97,42.98,42.92,42.93,10300.0,38.1532,38.1621,38.1088,38.1177,10300.0
2014-03-31 15:10:00,42.93,42.96,42.91,42.94,16500.0,38.1177,38.1444,38.1,38.1266,16500.0
2014-03-31 15:20:00,42.95,43.05,42.92,43.04,19800.0,38.1355,38.2243,38.1088,38.2154,19800.0
2014-03-31 15:30:00,43.04,43.04,42.97,42.99,20900.0,38.2154,38.2154,38.1532,38.171,20900.0
2014-03-31 15:40:00,43.0,43.02,42.97,43.0,25400.0,38.1799,38.1976,38.1532,38.1799,25400.0
2014-03-31 15:50:00,43.0,43.03,42.96,43.01,70400.0,38.1799,38.2065,38.1444,38.1888,70400.0
2014-04-01 09:30:00,43.03,43.04,42.88,43.0,20100.0,38.2065,38.2154,38.0733,38.1799,20100.0
2014-04-01 09:40:00,42.99,43.13,42.83,43.02,28600.0,38.171,38.2953,38.0289,38.1976,28600.0
2014-04-01 09:50:00,43.05,43.08,42.94,43.01,19200.0,38.2243,38.2509,38.1266,38.1888,19200.0
2014-04-01 10:00:00,43.02,43.13,43.02,43.1,14600.0,38.1976,38.2953,38.1976,38.2687,14600.0
2014-04-01 10:10:00,43.1,43.15,43.07,43.15,15900.0,38.2687,38.3131,38.242,38.3131,15900.0
2014-04-01 10:20:00,43.15,43.15,43.06,43.1,8500.0,38.3131,38.3131,38.2332,38.2687,8500.0
2014-04-01 10:30:00,43.12,43.15,43.06,43.1,13100.0,38.2864,38.3131,38.2332,38.2687,13100.0
2014-04-01 10:40:00,43.11,43.19,43.08,43.17,19300.0,38.2775,38.3486,38.2509,38.3308,19300.0
2014-04-01 10:50:00,43.17,43.2,43.14,43.16,16500.0,38.3308,38.3575,38.3042,38.3219,16500.0
2014-04-01 11:00:00,43.15,43.18,43.11,43.11,10400.0,38.3131,38.3397,38.2775,38.2775,10400.0
2014-04-01 11:10:00,43.11,43.14,43.09,43.13,6000.0,38.2775,38.3042,38.2598,38.2953,6000.0
2014-04-01 11:20:00,43.12,43.13,43.09,43.11,11000.0,38.2864,38.2953,38.2598,38.2775,11000.0
2014-04-01 11:30:00,43.12,43.23,43.08,43.23,23200.0,38.2864,38.3841,38.2509,38.3841,23200.0
2014-04-01 11:40:00,43.24,43.33,43.24,43.31,8700.0,38.393,38.4729,38.393,38.4551,8700.0
2014-04-01 11:50:00,43.3,43.32,43.29,43.3,7000.0,38.4462,38.464,38.4374,38.4462,7000.0
2014-04-01 12:00:00,43.3,43.3,43.27,43.29,5700.0,38.4462,38.4462,38.4196,38.4374,5700.0
2014-04-01 12:10:00,43.29,43.29,43.25,43.25,9900.0,38.4374,38.4374,38.4019,38.4019,9900.0
2014-04-01 12:20:00,43.24,43.29,43.23,43.26,9000.0,38.393,38.4374,38.3841,38.4107,9000.0
2014-04-01 12:30:00,43.28,43.29,43.24,43.25,6400.0,38.4285,38.4374,38.393,38.4019,6400.0
2014-04-01 12:40:00,43.25,43.39,43.24,43.38,55100.0,38.4019,38.5262,38.393,38.5173,55100.0
2014-04-01 12:50:00,43.37,43.38,43.3,43.34,9500.0,38.5084,38.5173,38.4462,38.4818,9500.0
2014-04-01 13:00:00,43.34,43.34,43.29,43.29,2000.0,38.4818,38.4818,38.4374,38.4374,2000.0
2014-04-01 13:10:00,43.3,43.32,43.29,43.32,4700.0,38.4462,38.464,38.4374,38.464,4700.0
2014-04-01 13:20:00,43.32,43.4,43.32,43.4,9800.0,38.464,38.535,38.464,38.535,9800.0
2014-04-01 13:30:00,43.4,43.4,43.36,43.4,7100.0,38.535,38.535,38.4995,38.535,7100.0
2014-04-01 13:40:00,43.41,43.53,43.41,43.53,10100.0,38.5439,38.6505,38.5439,38.6505,10100.0
2014-04-01 13:50:00,43.52,43.52,43.48,43.49,5600.0,38.6416,38.6416,38.6061,38.615,5600.0
2014-04-01 14:00:00,43.49,43.57,43.49,43.57,7300.0,38.615,38.686,38.615,38.686,7300.0
2014-04-01 14:10:00,43.57,43.58,43.55,43.58,11500.0,38.686,38.6949,38.6682,38.6949,11500.0
2014-04-01 14:20:00,43.59,43.63,43.59,43.62,8700.0,38.7037,38.7393,38.7037,38.7304,8700.0
2014-04-01 14:30:00,43.61,43.61,43.58,43.61,12500.0,38.7215,38.7215,38.6949,38.7215,12500.0
2014-04-01 14:40:00,43.62,43.64,43.59,43.6,13700.0,38.7304,38.7481,38.7037,38.7126,13700.0
2014-04-01 14:50:00,43.6,43.64,43.6,43.61,7200.0,38.7126,38.7481,38.7126,38.7215,7200.0
2014-04-01 15:00:00,43.61,43.65,43.6,43.63,14500.0,38.7215,38.757,38.7126,38.7393,14500.0
2014-04-01 15:10:00,43.63,43.71,43.62,43.69,14600.0,38.7393,38.8103,38.7304,38.7925,14600.0
2014-04-01 15:20:00,43.69,43.71,43.65,43.71,11300.0,38.7925,38.8103,38.757,38.8103,11300.0
2014-04-01 15:30:00,43.74,43.78,43.67,43.7,51300.0,38.8369,38.8724,38.7748,38.8014,51300.0
2014-04-01 15:40:00,43.69,43.72,43.67,43.72,35700.0,38.7925,38.8192,38.7748,38.8192,35700.0
2014-04-01 15:50:00,43.72,43.82,43.69,43.81,112400.0,38.8192,38.908,38.7925,38.8991,112400.0
2014-04-02 09:30:00,43.95,43.95,43.73,43.88,6500.0,39.0234,39.0234,38.828,38.9612,6500.0
2014-04-02 09:40:00,43.97,44.02,43.8,44.02,6800.0,39.0411,39.0855,38.8902,39.0855,6800.0
2014-04-02 09:50:00,43.97,43.98,43.83,43.83,22900.0,39.0411,39.05,38.9168,38.9168,22900.0
2014-04-02 10:00:00,43.92,43.99,43.92,43.95,5400.0,38.9967,39.0589,38.9967,39.0234,5400.0
2014-04-02 10:10:00,43.96,43.96,43.86,43.88,7000.0,39.0323,39.0323,38.9435,38.9612,7000.0
2014-04-02 10:20:00,43.9,43.97,43.9,43.94,3600.0,38.979,39.0411,38.979,39.0145,3600.0
2014-04-02 10:30:00,43.93,43.93,43.83,43.86,5700.0,39.0056,39.0056,38.9168,38.9435,5700.0
2014-04-02 10:40:00,43.89,43.95,43.84,43.86,10100.0,38.9701,39.0234,38.9257,38.9435,10100.0
2014-04-02 10:50:00,43.89,43.98,43.89,43.94,5100.0,38.9701,39.05,38.9701,39.0145,5100.0
2014-04-02 11:00:00,43.93,44.01,43.87,43.87,8000.0,39.0056,39.0767,38.9524,38.9524,8000.0
2014-04-02 11:10:00,43.89,43.94,43.81,43.87,9100.0,38.9701,39.0145,38.8991,38.9524,9100.0
2014-04-02 11:20:00,43.87,43.89,43.83,43.84,4000.0,38.9524,38.9701,38.9168,38.9257,4000.0
2014-04-02 11:30:00,43.82,43.83,43.67,43.75,26100.0,38.908,38.9168,38.7748,38.8458,26100.0
2014-04-02 11:40:00,43.77,43.82,43.53,43.65,52800.0,38.8636,38.908,38.6505,38.757,52800.0
2014-04-02 11:50:00,43.67,43.75,43.67,43.75,3400.0,38.7748,38.8458,38.7748,38.8458,3400.0
2014-04-02 12:00:00,43.72,43.74,43.7,43.71,4600.0,38.8192,38.8369,38.8014,38.8103,4600.0
2014-04-02 12:10:00,43.73,43.74,43.69,43.69,3200.0,38.828,38.8369,38.7925,38.7925,3200.0
2014-04-02 12:20:00,43.7,43.74,43.67,43.67,2200.0,38.8014,38.8369,38.7748,38.7748,2200.0
2014-04-02 12:30:00,43.65,43.75,43.64,43.7,4000.0,38.757,38.8458,38.7481,38.8014,4000.0
2014-04-02 12:40:00,43.71,43.72,43.65,43.65,2100.0,38.8103,38.8192,38.757,38.757,2100.0
2014-04-02 12:50:00,43.65,43.71,43.65,43.69,1500.0,38.757,38.8103,38.757,38.7925,1500.0
2014-04-02 13:00:00,43.69,43.69,43.59,43.59,5100.0,38.7925,38.7925,38.7037,38.7037,5100.0
2014-04-02 13:10:00,43.59,43.59,43.48,43.48,6000.0,38.7037,38.7037,38.6061,38.6061,6000.0
2014-04-02 13:20:00,43.48,43.5,43.37,43.4,5700.0,38.6061,38.6238,38.5084,38.535,5700.0
2014-04-02 13:30:00,43.42,43.42,43.37,43.41,4600.0,38.5528,38.5528,38.5084,38.5439,4600.0
2014-04-02 13:40:00,43.38,43.39,43.34,43.34,5800.0,38.5173,38.5262,38.4818,38.4818,5800.0
2014-04-02 13:50:00,43.34,43.47,43.31,43.47,9800.0,38.4818,38.5972,38.4551,38.5972,9800.0
2014-04-02 14:00:00,43.47,43.54,43.47,43.54,7600.0,38.5972,38.6593,38.5972,38.6593,7600.0
2014-04-02 14:10:00,43.55,43.58,43.53,43.56,8700.0,38.6682,38.6949,38.6505,38.6771,8700.0
2014-04-02 14:20:00,43.56,43.56,43.49,43.56,19400.0,38.6771,38.6771,38.615,38.6771,19400.0
2014-04-02 14:30:00,43.56,43.61,43.54,43.61,12500.0,38.6771,38.7215,38.6593,38.7215,12500.0
2014-04-02 14:40:00,43.61,43.66,43.6,43.65,10200.0,38.7215,38.7659,38.7126,38.757,10200.0
2014-04-02 14:50:00,43.66,43.71,43.64,43.7,8500.0,38.7659,38.8103,38.7481,38.8014,8500.0
2014-04-02 15:00:00,43.7,43.72,43.69,43.72,16100.0,38.8014,38.8192,38.7925,38.8192,16100.0
2014-04-02 15:10:00,43.72,43.76,43.7,43.76,9000.0,38.8192,38.8547,38.8014,38.8547,9000.0
2014-04-02 15:20:00,43.76,43.85,43.74,43.84,22900.0,38.8547,38.9346,38.8369,38.9257,22900.0
2014-04-02 15:30:00,43.85,43.85,43.74,43.76,24600.0,38.9346,38.9346,38.8369,38.8547,24600.0
2014-04-02 15:40:00,43.76,43.82,43.76,43.82,24800.0,38.8547,38.908,38.8547,38.908,24800.0
2014-04-02 15:50:00,43.81,43.82,43.76,43.79,66600.0,38.8991,38.908,38.8547,38.8813,66600.0
2014-04-03 09:30:00,43.86,43.87,43.63,43.69,3100.0,38.9435,38.9524,38.7393,38.7925,3100.0
2014-04-03 09:40:00,43.7,43.87,43.68,43.77,40900.0,38.8014,38.9524,38.7837,38.8636,40900.0
2014-04-03 09:50:00,43.77,43.96,43.62,43.9,13400.0,38.8636,39.0323,38.7304,38.979,13400.0
2014-04-03 10:00:00,43.89,43.9,43.78,43.84,90000.0,38.9701,38.979,38.8724,38.9257,90000.0
2014-04-03 10:10:00,43.84,43.87,43.79,43.8,4800.0,38.9257,38.9524,38.8813,38.8902,4800.0
2014-04-03 10:20:00,43.82,43.87,43.59,43.64,97100.0,38.908,38.9524,38.7037,38.7481,97100.0
2014-04-03 10:30:00,43.67,43.73,43.51,43.51,23500.0,38.7748,38.828,38.6327,38.6327,23500.0
2014-04-03 10:40:00,43.52,43.52,43.35,43.35,127200.0,38.6416,38.6416,38.4906,38.4906,127200.0
2014-04-03 10:50:00,43.36,43.43,43.36,43.43,7000.0,38.4995,38.5617,38.4995,38.5617,7000.0
2014-04-03 11:00:00,43.46,43.52,43.46,43.52,7500.0,38.5883,38.6416,38.5883,38.6416,7500.0
2014-04-03 11:10:00,43.52,43.56,43.47,43.49,9600.0,38.6416,38.6771,38.5972,38.615,9600.0
2014-04-03 11:20:00,43.5,43.54,43.48,43.48,26700.0,38.6238,38.6593,38.6061,38.6061,26700.0
2014-04-03 11:30:00,43.47,43.47,43.33,43.35,9900.0,38.5972,38.5972,38.4729,38.4906,9900.0
2014-04-03 11:40:00,43.37,43.39,43.34,43.36,3700.0,38.5084,38.5262,38.4818,38.4995,3700.0
2014-04-03 11:50:00,43.37,43.45,43.37,43.45,4200.0,38.5084,38.5794,38.5084,38.5794,4200.0
2014-04-03 12:00:00,43.48,43.58,43.47,43.55,27600.0,38.6061,38.6949,38.5972,38.6682,27600.0
2014-04-03 12:10:00,43.53,43.6,43.51,43.53,14200.0,38.6505,38.7126,38.6327,38.6505,14200.0
2014-04-03 12:20:00,43.55,43.59,43.55,43.59,7600.0,38.6682,38.7037,38.6682,38.7037,7600.0
2014-04-03 12:30:00,43.58,43.6,43.55,43.59,10900.0,38.6949,38.7126,38.6682,38.7037,10900.0
2014-04-03 12:40:00,43.58,43.67,43.57,43.61,5600.0,38.6949,38.7748,38.686,38.7215,5600.0
2014-04-03 12:50:00,43.62,43.69,43.59,43.67,3100.0,38.7304,38.7925,38.7037,38.7748,3100.0
2014-04-03 13:00:00,43.67,43.69,43.66,43.67,2300.0,38.7748,38.7925,38.7659,38.7748,2300.0
2014-04-03 13:10:00,43.71,43.71,43.66,43.69,3500.0,38.8103,38.8103,38.7659,38.7925,3500.0
2014-04-03 13:20:00,43.69,43.69,43.65,43.65,3000.0,38.7925,38.7925,38.757,38.757,3000.0
2014-04-03 13:30:00,43.65,43.65,43.6,43.63,1700.0,38.757,38.757,38.7126,38.7393,1700.0
2014-04-03 13:40:00,43.64,43.73,43.64,43.69,9400.0,38.7481,38.828,38.7481,38.7925,9400.0
2014-04-03 13:50:00,43.69,43.7,43.62,43.63,7500.0,38.7925,38.8014,38.7304,38.7393,7500.0
2014-04-03 14:00:00,43.62,43.64,43.58,43.6,16200.0,38.7304,38.7481,38.6949,38.7126,16200.0
2014-04-03 14:10:00,43.59,43.62,43.58,43.6,7400.0,38.7037,38.7304,38.6949,38.7126,7400.0
2014-04-03 14:20:00,43.59,43.61,43.58,43.61,7900.0,38.7037,38.7215,38.6949,38.7215,7900.0
2014-04-03 14:30:00,43.6,43.61,43.57,43.59,12800.0,38.7126,38.7215,38.686,38.7037,12800.0
2014-04-03 14:40:00,43.59,43.6,43.45,43.46,34100.0,38.7037,38.7126,38.5794,38.5883,34100.0
2014-04-03 14:50:00,43.47,43.56,43.45,43.56,11100.0,38.5972,38.6771,38.5794,38.6771,11100.0
2014-04-03 15:00:00,43.55,43.61,43.51,43.52,12000.0,38.6682,38.7215,38.6327,38.6416,12000.0
2014-04-03 15:10:00,43.52,43.67,43.51,43.67,10800.0,38.6416,38.7748,38.6327,38.7748,10800.0
2014-04-03 15:20:00,43.67,43.75,43.65,43.75,17500.0,38.7748,38.8458,38.757,38.8458,17500.0
2014-04-03 15:30:00,43.75,43.8,43.74,43.79,15800.0,38.8458,38.8902,38.8369,38.8813,15800.0
2014-04-03 15:40:00,43.79,43.8,43.73,43.77,24300.0,38.8813,38.8902,38.828,38.8636,24300.0
2014-04-03 15:50:00,43.78,43.85,43.75,43.77,69700.0,38.8724,38.9346,38.8458,38.8636,69700.0
2014-04-04 09:30:00,43.98,44.0,43.78,43.85,6100.0,39.05,39.0678,38.8724,38.9346,6100.0
2014-04-04 09:40:00,43.81,43.86,43.62,43.73,3000.0,38.8991,38.9435,38.7304,38.828,3000.0
2014-04-04 09:50:00,43.75,43.92,43.71,43.85,6500.0,38.8458,38.9967,38.8103,38.9346,6500.0
2014-04-04 10:00:00,43.82,44.03,43.79,44.03,5900.0,38.908,39.0944,38.8813,39.0944,5900.0
2014-04-04 10:10:00,44.06,44.07,43.99,44.0,5500.0,39.1211,39.1299,39.0589,39.0678,5500.0
2014-04-04 10:20:00,43.97,44.0,43.91,43.99,8100.0,39.0411,39.0678,38.9879,39.0589,8100.0
2014-04-04 10:30:00,44.08,44.1,44.04,44.04,3600.0,39.1388,39.1566,39.1033,39.1033,3600.0
2014-04-04 10:40:00,44.01,44.07,43.96,44.0,6000.0,39.0767,39.1299,39.0323,39.0678,6000.0
2014-04-04 10:50:00,44.0,44.01,43.94,43.98,11700.0,39.0678,39.0767,39.0145,39.05,11700.0
2014-04-04 11:00:00,43.95,43.97,43.68,43.68,8300.0,39.0234,39.0411,38.7837,38.7837,8300.0
2014-04-04 11:10:00,43.66,43.72,43.61,43.64,4800.0,38.7659,38.8192,38.7215,38.7481,4800.0
2014-04-04 11:20:00,43.62,43.68,43.48,43.5,15300.0,38.7304,38.7837,38.6061,38.6238,15300.0
2014-04-04 11:30:00,43.51,43.58,43.44,43.48,3000.0,38.6327,38.6949,38.5706,38.6061,3000.0
2014-04-04 11:40:00,43.45,43.45,43.18,43.2,4800.0,38.5794,38.5794,38.3397,38.3575,4800.0
2014-04-04 11:50:00,43.22,43.3,43.14,43.26,7100.0,38.3752,38.4462,38.3042,38.4107,7100.0
2014-04-04 12:00:00,43.27,43.28,43.1,43.1,11000.0,38.4196,38.4285,38.2687,38.2687,11000.0
2014-04-04 12:10:00,43.11,43.21,43.06,43.21,7800.0,38.2775,38.3663,38.2332,38.3663,7800.0
2014-04-04 12:20:00,43.22,43.31,43.17,43.21,9400.0,38.3752,38.4551,38.3308,38.3663,9400.0
2014-04-04 12:30:00,43.21,43.26,43.18,43.18,5400.0,38.3663,38.4107,38.3397,38.3397,5400.0
2014-04-04 12:40:00,43.2,43.25,43.17,43.19,8500.0,38.3575,38.4019,38.3308,38.3486,8500.0
2014-04-04 12:50:00,43.18,43.24,43.09,43.13,5200.0,38.3397,38.393,38.2598,38.2953,5200.0
2014-04-04 13:00:00,43.11,43.14,43.02,43.09,17600.0,38.2775,38.3042,38.1976,38.2598,17600.0
2014-04-04 13:10:00,43.09,43.17,43.06,43.15,7900.0,38.2598,38.3308,38.2332,38.3131,7900.0
2014-04-04 13:20:00,43.11,43.12,42.99,43.04,5200.0,38.2775,38.2864,38.171,38.2154,5200.0
2014-04-04 13:30:00,43.01,43.04,42.95,43.0,5000.0,38.1888,38.2154,38.1355,38.1799,5000.0
2014-04-04 13:40:00,43.01,43.03,42.93,42.99,3800.0,38.1888,38.2065,38.1177,38.171,3800.0
2014-04-04 13:50:00,42.98,43.04,42.93,42.96,5800.0,38.1621,38.2154,38.1177,38.1444,5800.0
2014-04-04 14:00:00,42.94,42.97,42.83,42.83,9000.0,38.1266,38.1532,38.0289,38.0289,9000.0
2014-04-04 14:10:00,42.83,42.98,42.82,42.95,5900.0,38.0289,38.1621,38.0201,38.1355,5900.0
2014-04-04 14:20:00,42.94,42.97,42.9,42.91,7500.0,38.1266,38.1532,38.0911,38.1,7500.0
2014-04-04 14:30:00,42.89,42.96,42.8,42.8,9900.0,38.0822,38.1444,38.0023,38.0023,9900.0
2014-04-04 14:40:00,42.81,42.9,42.8,42.85,9400.0,38.0112,38.0911,38.0023,38.0467,9400.0
2014-04-04 14:50:00,42.86,42.95,42.86,42.92,8600.0,38.0556,38.1355,38.0556,38.1088,8600.0
2014-04-04 15:00:00,42.92,42.92,42.81,42.85,7400.0,38.1088,38.1088,38.0112,38.0467,7400.0
2014-04-04 15:10:00,42.85,43.0,42.84,43.0,12800.0,38.0467,38.1799,38.0378,38.1799,12800.0
2014-04-04 15:20:00,43.01,43.11,42.99,43.11,19800.0,38.1888,38.2775,38.171,38.2775,19800.0
2014-04-04 15:30:00,43.1,43.1,43.0,43.03,13800.0,38.2687,38.2687,38.1799,38.2065,13800.0
2014-04-04 15:40:00,43.01,43.06,43.01,43.05,30700.0,38.1888,38.2332,38.1888,38.2243,30700.0
2014-04-04 15:50:00,43.06,43.11,43.04,43.08,67900.0,38.2332,38.2775,38.2154,38.2509,67900.0
2014-04-07 09:30:00,42.93,43.19,42.81,42.81,8400.0,38.1177,38.3486,38.0112,38.0112,8400.0
2014-04-07 09:40:00,42.8,42.8,42.52,42.63,5700.0,38.0023,38.0023,37.7537,37.8514,5700.0
2014-04-07 09:50:00,42.65,42.75,42.6,42.73,6900.0,37.8691,37.9579,37.8247,37.9401,6900.0
2014-04-07 10:00:00,42.72,42.74,42.52,42.64,9000.0,37.9313,37.949,37.7537,37.8602,9000.0
2014-04-07 10:10:00,42.64,42.7,42.54,42.56,26100.0,37.8602,37.9135,37.7714,37.7892,26100.0
2014-04-07 10:20:00,42.53,42.73,42.48,42.72,38600.0,37.7626,37.9401,37.7182,37.9313,38600.0
2014-04-07 10:30:00,42.71,42.72,42.43,42.49,62000.0,37.9224,37.9313,37.6738,37.727,62000.0
2014-04-07 10:40:00,42.51,42.55,42.4,42.41,10300.0,37.7448,37.7803,37.6471,37.656,10300.0
2014-04-07 10:50:00,42.39,42.43,42.34,42.41,7200.0,37.6383,37.6738,37.5939,37.656,7200.0
2014-04-07 11:00:00,42.41,42.53,42.39,42.44,5000.0,37.656,37.7626,37.6383,37.6827,5000.0
2014-04-07 11:10:00,42.41,42.45,42.41,42.44,3500.0,37.656,37.6915,37.656,37.6827,3500.0
2014-04-07 11:20:00,42.43,42.43,42.33,42.37,5200.0,37.6738,37.6738,37.585,37.6205,5200.0
2014-04-07 11:30:00,42.38,42.48,42.38,42.43,5400.0,37.6294,37.7182,37.6294,37.6738,5400.0
2014-04-07 11:40:00,42.42,42.42,42.36,42.38,5200.0,37.6649,37.6649,37.6116,37.6294,5200.0
2014-04-07 11:50:00,42.39,42.47,42.37,42.38,17600.0,37.6383,37.7093,37.6205,37.6294,17600.0
2014-04-07 12:00:00,42.38,42.41,42.31,42.31,6100.0,37.6294,37.656,37.5672,37.5672,6100.0
2014-04-07 12:10:00,42.31,42.32,42.2,42.22,7600.0,37.5672,37.5761,37.4696,37.4873,7600.0
2014-04-07 12:20:00,42.24,42.36,42.24,42.3,6400.0,37.5051,37.6116,37.5051,37.5583,6400.0
2014-04-07 12:30:00,42.29,42.36,42.24,42.36,5000.0,37.5495,37.6116,37.5051,37.6116,5000.0
2014-04-07 12:40:00,42.37,42.45,42.37,42.41,7600.0,37.6205,37.6915,37.6205,37.656,7600.0
2014-04-07 12:50:00,42.42,42.45,42.37,42.44,2600.0,37.6649,37.6915,37.6205,37.6827,2600.0
2014-04-07 13:00:00,42.44,42.46,42.37,42.37,11500.0,37.6827,37.7004,37.6205,37.6205,11500.0
2014-04-07 13:10:00,42.35,42.35,42.32,42.34,3000.0,37.6027,37.6027,37.5761,37.5939,3000.0
2014-04-07 13:20:00,42.31,42.39,42.3,42.33,12900.0,37.5672,37.6383,37.5583,37.585,12900.0
2014-04-07 13:30:00,42.33,42.33,42.25,42.28,15100.0,37.585,37.585,37.5139,37.5406,15100.0
2014-04-07 13:40:00,42.28,42.28,42.22,42.26,8400.0,37.5406,37.5406,37.4873,37.5228,8400.0
2014-04-07 13:50:00,42.26,42.29,42.24,42.25,5700.0,37.5228,37.5495,37.5051,37.5139,5700.0
2014-04-07 14:00:00,42.25,42.26,42.23,42.26,7500.0,37.5139,37.5228,37.4962,37.5228,7500.0
2014-04-07 14:10:00,42.24,42.27,42.22,42.22,8700.0,37.5051,37.5317,37.4873,37.4873,8700.0
2014-04-07 14:20:00,42.22,42.26,42.19,42.22,10500.0,37.4873,37.5228,37.4607,37.4873,10500.0
2014-04-07 14:30:00,42.22,42.24,42.2,42.24,7100.0,37.4873,37.5051,37.4696,37.5051,7100.0
2014-04-07 14:40:00,42.25,42.36,42.25,42.35,7900.0,37.5139,37.6116,37.5139,37.6027,7900.0
2014-04-07 14:50:00,42.36,42.47,42.36,42.44,8600.0,37.6116,37.7093,37.6116,37.6827,8600.0
2014-04-07 15:00:00,42.44,42.49,42.44,42.49,13000.0,37.6827,37.727,37.6827,37.727,13000.0
2014-04-07 15:10:00,42.5,42.56,42.48,42.55,21400.0,37.7359,37.7892,37.7182,37.7803,21400.0
2014-04-07 15:20:00,42.55,42.56,42.52,42.54,17300.0,37.7803,37.7892,37.7537,37.7714,17300.0
2014-04-07 15:30:00,42.53,42.53,42.44,42.44,17500.0,37.7626,37.7626,37.6827,37.6827,17500.0
2014-04-07 15:40:00,42.43,42.43,42.3,42.31,35200.0,37.6738,37.6738,37.5583,37.5672,35200.0
2014-04-07 15:50:00,42.32,42.34,42.28,42.3,90800.0,37.5761,37.5939,37.5406,37.5583,90800.0
2014-04-08 09:30:00,42.28,42.57,42.18,42.42,6900.0,37.5406,37.7981,37.4518,37.6649,6900.0
2014-04-08 09:40:00,42.45,42.46,42.29,42.32,5300.0,37.6915,37.7004,37.5495,37.5761,5300.0
2014-04-08 09:50:00,42.24,42.33,42.14,42.24,3200.0,37.5051,37.585,37.4163,37.5051,3200.0
2014-04-08 10:00:00,42.24,42.38,42.23,42.36,6700.0,37.5051,37.6294,37.4962,37.6116,6700.0
2014-04-08 10:10:00,42.32,42.38,42.26,42.26,4800.0,37.5761,37.6294,37.5228,37.5228,4800.0
2014-04-08 10:20:00,42.21,42.21,42.01,42.05,3600.0,37.4784,37.4784,37.3009,37.3364,3600.0
2014-04-08 10:30:00,42.04,42.25,42.04,42.25,6300.0,37.3275,37.5139,37.3275,37.5139,6300.0
2014-04-08 10:40:00,42.23,42.4,42.22,42.34,16600.0,37.4962,37.6471,37.4873,37.5939,16600.0
2014-04-08 10:50:00,42.38,42.54,42.38,42.51,10300.0,37.6294,37.7714,37.6294,37.7448,10300.0
2014-04-08 11:00:00,42.49,42.66,42.48,42.63,7200.0,37.727,37.878,37.7182,37.8514,7200.0
2014-04-08 11:10:00,42.64,42.78,42.63,42.78,8600.0,37.8602,37.9845,37.8514,37.9845,8600.0
2014-04-08 11:20:00,42.78,42.82,42.71,42.71,4500.0,37.9845,38.0201,37.9224,37.9224,4500.0
2014-04-08 11:30:00,42.7,42.76,42.64,42.72,7500.0,37.9135,37.9668,37.8602,37.9313,7500.0
2014-04-08 11:40:00,42.65,42.68,42.56,42.57,4400.0,37.8691,37.8957,37.7892,37.7981,4400.0
2014-04-08 11:50:00,42.58,42.6,42.52,42.58,4000.0,37.807,37.8247,37.7537,37.807,4000.0
2014-04-08 12:00:00,42.58,42.7,42.54,42.64,27300.0,37.807,37.9135,37.7714,37.8602,27300.0
2014-04-08 12:10:00,42.66,42.78,42.64,42.78,11600.0,37.878,37.9845,37.8602,37.9845,11600.0
2014-04-08 12:20:00,42.78,42.85,42.73,42.76,53300.0,37.9845,38.0467,37.9401,37.9668,53300.0
2014-04-08 12:30:00,42.77,42.77,42.69,42.71,4100.0,37.9757,37.9757,37.9046,37.9224,4100.0
2014-04-08 12:40:00,42.67,42.69,42.6,42.67,3900.0,37.8869,37.9046,37.8247,37.8869,3900.0
2014-04-08 12:50:00,42.63,42.66,42.61,42.63,1200.0,37.8514,37.878,37.8336,37.8514,1200.0
2014-04-08 13:00:00,42.7,42.7,42.61,42.61,3200.0,37.9135,37.9135,37.8336,37.8336,3200.0
2014-04-08 13:10:00,42.61,42.67,42.61,42.65,7800.0,37.8336,37.8869,37.8336,37.8691,7800.0
2014-04-08 13:20:00,42.66,42.69,42.65,42.67,6000.0,37.878,37.9046,37.8691,37.8869,6000.0
2014-04-08 13:30:00,42.69,42.75,42.65,42.65,37400.0,37.9046,37.9579,37.8691,37.8691,37400.0
2014-04-08 13:40:00,42.66,42.66,42.62,42.62,19900.0,37.878,37.878,37.8425,37.8425,19900.0
2014-04-08 13:50:00,42.61,42.65,42.58,42.65,3100.0,37.8336,37.8691,37.807,37.8691,3100.0
2014-04-08 14:00:00,42.66,42.68,42.52,42.52,46800.0,37.878,37.8957,37.7537,37.7537,46800.0
2014-04-08 14:10:00,42.52,42.53,42.43,42.46,5500.0,37.7537,37.7626,37.6738,37.7004,5500.0
2014-04-08 14:20:00,42.43,42.56,42.43,42.5,10900.0,37.6738,37.7892,37.6738,37.7359,10900.0
2014-04-08 14:30:00,42.51,42.52,42.42,42.43,2700.0,37.7448,37.7537,37.6649,37.6738,2700.0
2014-04-08 14:40:00,42.45,42.54,42.42,42.54,6400.0,37.6915,37.7714,37.6649,37.7714,6400.0
2014-04-08 14:50:00,42.55,42.58,42.54,42.57,4000.0,37.7803,37.807,37.7714,37.7981,4000.0
2014-04-08 15:00:00,42.56,42.59,42.54,42.57,4100.0,37.7892,37.8158,37.7714,37.7981,4100.0
2014-04-08 15:10:00,42.58,42.6,42.53,42.6,7800.0,37.807,37.8247,37.7626,37.8247,7800.0
2014-04-08 15:20:00,42.61,42.61,42.57,42.59,25400.0,37.8336,37.8336,37.7981,37.8158,25400.0
2014-04-08 15:30:00,42.59,42.66,42.59,42.66,16000.0,37.8158,37.878,37.8158,37.878,16000.0
2014-04-08 15:40:00,42.66,42.67,42.62,42.63,14600.0,37.878,37.8869,37.8425,37.8514,14600.0
2014-04-08 15:50:00,42.62,42.65,42.58,42.65,33400.0,37.8425,37.8691,37.807,37.8691,33400.0
2014-04-09 09:30:00,42.77,42.93,42.61,42.61,10500.0,37.9757,38.1177,37.8336,37.8336,10500.0
2014-04-09 09:40:00,42.58,42.6,42.52,42.52,3200.0,37.807,37.8247,37.7537,37.7537,3200.0
2014-04-09 09:50:00,42.53,42.66,42.49,42.63,5200.0,37.7626,37.878,37.727,37.8514,5200.0
2014-04-09 10:00:00,42.59,42.64,42.53,42.57,7200.0,37.8158,37.8602,37.7626,37.7981,7200.0
2014-04-09 10:10:00,42.62,42.7,42.51,42.66,5900.0,37.8425,37.9135,37.7448,37.878,5900.0
2014-04-09 10:20:00,42.67,42.73,42.59,42.65,4100.0,37.8869,37.9401,37.8158,37.8691,4100.0
2014-04-09 10:30:00,42.57,42.69,42.55,42.57,43100.0,37.7981,37.9046,37.7803,37.7981,43100.0
2014-04-09 10:40:00,42.57,42.65,42.55,42.65,44800.0,37.7981,37.8691,37.7803,37.8691,44800.0
2014-04-09 10:50:00,42.65,42.65,42.54,42.54,5100.0,37.8691,37.8691,37.7714,37.7714,5100.0
2014-04-09 11:00:00,42.56,42.65,42.53,42.59,7500.0,37.7892,37.8691,37.7626,37.8158,7500.0
2014-04-09 11:10:00,42.61,42.72,42.6,42.68,3700.0,37.8336,37.9313,37.8247,37.8957,3700.0
2014-04-09 11:20:00,42.67,42.68,42.61,42.65,5300.0,37.8869,37.8957,37.8336,37.8691,5300.0
2014-04-09 11:30:00,42.62,42.74,42.62,42.73,5300.0,37.8425,37.949,37.8425,37.9401,5300.0
2014-04-09 11:40:00,42.73,42.8,42.7,42.76,18800.0,37.9401,38.0023,37.9135,37.9668,18800.0
2014-04-09 11:50:00,42.73,42.76,42.69,42.71,9300.0,37.9401,37.9668,37.9046,37.9224,9300.0
2014-04-09 12:00:00,42.71,42.72,42.6,42.66,28300.0,37.9224,37.9313,37.8247,37.878,28300.0
2014-04-09 12:10:00,42.64,42.66,42.62,42.66,5300.0,37.8602,37.878,37.8425,37.878,5300.0
2014-04-09 12:20:00,42.66,42.75,42.66,42.71,12000.0,37.878,37.9579,37.878,37.9224,12000.0
2014-04-09 12:30:00,42.7,42.78,42.69,42.76,6100.0,37.9135,37.9845,37.9046,37.9668,6100.0
2014-04-09 12:40:00,42.77,42.79,42.72,42.75,20500.0,37.9757,37.9934,37.9313,37.9579,20500.0
2014-04-09 12:50:00,42.76,42.78,42.71,42.76,3400.0,37.9668,37.9845,37.9224,37.9668,3400.0
2014-04-09 13:00:00,42.78,42.86,42.78,42.86,8400.0,37.9845,38.0556,37.9845,38.0556,8400.0
2014-04-09 13:10:00,42.87,42.87,42.85,42.86,2700.0,38.0645,38.0645,38.0467,38.0556,2700.0
2014-04-09 13:20:00,42.86,42.87,42.85,42.85,2100.0,38.0556,38.0645,38.0467,38.0467,2100.0
2014-04-09 13:30:00,42.84,42.86,42.84,42.85,2600.0,38.0378,38.0556,38.0378,38.0467,2600.0
2014-04-09 13:40:00,42.84,42.86,42.83,42.83,11100.0,38.0378,38.0556,38.0289,38.0289,11100.0
2014-04-09 13:50:00,42.81,42.81,42.78,42.78,4800.0,38.0112,38.0112,37.9845,37.9845,4800.0
2014-04-09 14:00:00,42.79,42.86,42.79,42.86,15000.0,37.9934,38.0556,37.9934,38.0556,15000.0
2014-04-09 14:10:00,42.86,43.01,42.85,43.01,17000.0,38.0556,38.1888,38.0467,38.1888,17000.0
2014-04-09 14:20:00,43.08,43.12,43.04,43.09,7900.0,38.2509,38.2864,38.2154,38.2598,7900.0
2014-04-09 14:30:00,43.12,43.18,43.1,43.1,7500.0,38.2864,38.3397,38.2687,38.2687,7500.0
2014-04-09 14:40:00,43.12,43.12,43.01,43.03,5800.0,38.2864,38.2864,38.1888,38.2065,5800.0
2014-04-09 14:50:00,43.02,43.02,42.95,42.99,3800.0,38.1976,38.1976,38.1355,38.171,3800.0
2014-04-09 15:00:00,42.97,43.02,42.95,43.02,17500.0,38.1532,38.1976,38.1355,38.1976,17500.0
2014-04-09 15:10:00,43.02,43.15,43.0,43.1,36700.0,38.1976,38.3131,38.1799,38.2687,36700.0
2014-04-09 15:20:00,43.1,43.12,43.03,43.05,6100.0,38.2687,38.2864,38.2065,38.2243,6100.0
2014-04-09 15:30:00,43.06,43.11,43.06,43.08,8700.0,38.2332,38.2775,38.2332,38.2509,8700.0
2014-04-09 15:40:00,43.08,43.08,43.05,43.08,23200.0,38.2509,38.2509,38.2243,38.2509,23200.0
2014-04-09 15:50:00,43.08,43.1,43.05,43.08,29300.0,38.2509,38.2687,38.2243,38.2509,29300.0
2014-04-10 09:30:00,43.04,43.15,42.8,43.01,7400.0,38.2154,38.3131,38.0023,38.1888,7400.0
2014-04-10 09:40:00,43.01,43.11,42.88,42.94,5200.0,38.1888,38.2775,38.0733,38.1266,5200.0
2014-04-10 09:50:00,42.92,42.92,42.75,42.8,3000.0,38.1088,38.1088,37.9579,38.0023,3000.0
2014-04-10 10:00:00,42.76,42.87,42.76,42.85,3200.0,37.9668,38.0645,37.9668,38.0467,3200.0
2014-04-10 10:10:00,42.87,42.91,42.74,42.74,5400.0,38.0645,38.1,37.949,37.949,5400.0
2014-04-10 10:20:00,42.77,42.8,42.69,42.78,6800.0,37.9757,38.0023,37.9046,37.9845,6800.0
2014-04-10 10:30:00,42.81,42.82,42.7,42.71,6200.0,38.0112,38.0201,37.9135,37.9224,6200.0
2014-04-10 10:40:00,42.71,42.71,42.58,42.59,5600.0,37.9224,37.9224,37.807,37.8158,5600.0
2014-04-10 10:50:00,42.55,42.59,42.41,42.41,7600.0,37.7803,37.8158,37.656,37.656,7600.0
2014-04-10 11:00:00,42.39,42.41,42.28,42.32,8600.0,37.6383,37.656,37.5406,37.5761,8600.0
2014-04-10 11:10:00,42.3,42.38,42.24,42.3,4300.0,37.5583,37.6294,37.5051,37.5583,4300.0
2014-04-10 11:20:00,42.28,42.3,42.14,42.18,7200.0,37.5406,37.5583,37.4163,37.4518,7200.0
2014-04-10 11:30:00,42.2,42.28,42.18,42.22,5200.0,37.4696,37.5406,37.4518,37.4873,5200.0
2014-04-10 11:40:00,42.21,42.34,42.17,42.18,9200.0,37.4784,37.5939,37.4429,37.4518,9200.0
2014-04-10 11:50:00,42.17,42.19,42.07,42.07,3800.0,37.4429,37.4607,37.3541,37.3541,3800.0
2014-04-10 12:00:00,42.09,42.11,41.94,41.94,5300.0,37.3719,37.3896,37.2387,37.2387,5300.0
2014-04-10 12:10:00,41.93,42.03,41.88,41.99,6300.0,37.2298,37.3186,37.1854,37.2831,6300.0
2014-04-10 12:20:00,41.96,42.04,41.96,42.02,4600.0,37.2565,37.3275,37.2565,37.3097,4600.0
2014-04-10 12:30:00,42.01,42.07,42.01,42.02,2500.0,37.3009,37.3541,37.3009,37.3097,2500.0
2014-04-10 12:40:00,42.01,42.01,41.95,41.99,3600.0,37.3009,37.3009,37.2476,37.2831,3600.0
2014-04-10 12:50:00,41.98,42.01,41.94,41.95,5200.0,37.2742,37.3009,37.2387,37.2476,5200.0
2014-04-10 13:00:00,41.95,42.06,41.95,42.02,5200.0,37.2476,37.3452,37.2476,37.3097,5200.0
2014-04-10 13:10:00,42.03,42.05,41.85,41.91,31300.0,37.3186,37.3364,37.1588,37.2121,31300.0
2014-04-10 13:20:00,41.89,41.91,41.66,41.84,50400.0,37.1943,37.2121,36.9901,37.1499,50400.0
2014-04-10 13:30:00,41.84,41.95,41.83,41.94,33100.0,37.1499,37.2476,37.141,37.2387,33100.0
2014-04-10 13:40:00,41.91,42.0,41.9,41.98,5200.0,37.2121,37.292,37.2032,37.2742,5200.0
2014-04-10 13:50:00,41.98,42.08,41.96,42.0,16200.0,37.2742,37.363,37.2565,37.292,16200.0
2014-04-10 14:00:00,42.03,42.14,42.01,42.13,12800.0,37.3186,37.4163,37.3009,37.4074,12800.0
2014-04-10 14:10:00,42.13,42.24,42.13,42.2,7000.0,37.4074,37.5051,37.4074,37.4696,7000.0
2014-04-10 14:20:00,42.19,42.19,42.07,42.11,5600.0,37.4607,37.4607,37.3541,37.3896,5600.0
2014-04-10 14:30:00,42.1,42.1,42.02,42.06,8400.0,37.3808,37.3808,37.3097,37.3452,8400.0
2014-04-10 14:40:00,42.04,42.09,41.96,41.96,8600.0,37.3275,37.3719,37.2565,37.2565,8600.0
2014-04-10 14:50:00,41.96,42.01,41.92,42.0,9100.0,37.2565,37.3009,37.2209,37.292,9100.0
2014-04-10 15:00:00,42.0,42.01,41.85,41.89,23800.0,37.292,37.3009,37.1588,37.1943,23800.0
2014-04-10 15:10:00,41.86,42.0,41.86,41.98,13700.0,37.1677,37.292,37.1677,37.2742,13700.0
2014-04-10 15:20:00,41.99,42.0,41.94,42.0,11400.0,37.2831,37.292,37.2387,37.292,11400.0
2014-04-10 15:30:00,41.98,42.08,41.96,42.08,13600.0,37.2742,37.363,37.2565,37.363,13600.0
2014-04-10 15:40:00,42.06,42.14,42.02,42.14,17100.0,37.3452,37.4163,37.3097,37.4163,17100.0
2014-04-10 15:50:00,42.13,42.16,42.05,42.07,73600.0,37.4074,37.434,37.3364,37.3541,73600.0
2014-04-11 09:30:00,41.7,41.81,41.6,41.81,7800.0,37.0256,37.1233,36.9368,37.1233,7800.0
2014-04-11 09:40:00,41.93,41.98,41.86,41.92,4000.0,37.2298,37.2742,37.1677,37.2209,4000.0
2014-04-11 09:50:00,41.96,42.13,41.96,42.08,4100.0,37.2565,37.4074,37.2565,37.363,4100.0
2014-04-11 10:00:00,42.08,42.08,41.9,41.92,4100.0,37.363,37.363,37.2032,37.2209,4100.0
2014-04-11 10:10:00,41.92,41.92,41.79,41.81,3200.0,37.2209,37.2209,37.1055,37.1233,3200.0
2014-04-11 10:20:00,41.82,41.95,41.76,41.95,3300.0,37.1322,37.2476,37.0789,37.2476,3300.0
2014-04-11 10:30:00,41.9,41.99,41.88,41.92,5400.0,37.2032,37.2831,37.1854,37.2209,5400.0
2014-04-11 10:40:00,41.92,42.0,41.86,41.9,8900.0,37.2209,37.292,37.1677,37.2032,8900.0
2014-04-11 10:50:00,41.91,42.08,41.91,42.05,4700.0,37.2121,37.363,37.2121,37.3364,4700.0
2014-04-11 11:00:00,42.01,42.04,41.97,41.98,3000.0,37.3009,37.3275,37.2653,37.2742,3000.0
2014-04-11 11:10:00,41.98,42.18,41.98,42.17,4900.0,37.2742,37.4518,37.2742,37.4429,4900.0
2014-04-11 11:20:00,42.15,42.15,42.0,42.02,3700.0,37.4252,37.4252,37.292,37.3097,3700.0
2014-04-11 11:30:00,42.02,42.06,41.86,41.91,5300.0,37.3097,37.3452,37.1677,37.2121,5300.0
2014-04-11 11:40:00,41.89,41.89,41.72,41.73,4100.0,37.1943,37.1943,37.0434,37.0522,4100.0
2014-04-11 11:50:00,41.74,41.79,41.71,41.74,5600.0,37.0611,37.1055,37.0345,37.0611,5600.0
2014-04-11 12:00:00,41.71,41.84,41.71,41.75,9700.0,37.0345,37.1499,37.0345,37.07,9700.0
2014-04-11 12:10:00,41.75,41.75,41.61,41.68,5700.0,37.07,37.07,36.9457,37.0078,5700.0
2014-04-11 12:20:00,41.68,41.78,41.63,41.73,7800.0,37.0078,37.0966,36.9634,37.0522,7800.0
2014-04-11 12:30:00,41.73,41.74,41.7,41.73,2700.0,37.0522,37.0611,37.0256,37.0522,2700.0
2014-04-11 12:40:00,41.72,41.87,41.72,41.83,9000.0,37.0434,37.1765,37.0434,37.141,9000.0
2014-04-11 12:50:00,41.82,41.87,41.74,41.87,7600.0,37.1322,37.1765,37.0611,37.1765,7600.0
2014-04-11 13:00:00,41.85,41.92,41.66,41.73,8700.0,37.1588,37.2209,36.9901,37.0522,8700.0
2014-04-11 13:10:00,41.74,41.84,41.74,41.78,4600.0,37.0611,37.1499,37.0611,37.0966,4600.0
2014-04-11 13:20:00,41.77,41.83,41.75,41.78,7700.0,37.0878,37.141,37.07,37.0966,7700.0
2014-04-11 13:30:00,41.74,41.87,41.71,41.81,5600.0,37.0611,37.1765,37.0345,37.1233,5600.0
2014-04-11 13:40:00,41.78,42.0,41.78,41.92,7300.0,37.0966,37.292,37.0966,37.2209,7300.0
2014-04-11 13:50:00,41.9,41.9,41.79,41.85,29800.0,37.2032,37.2032,37.1055,37.1588,29800.0
2014-04-11 14:00:00,41.86,41.9,41.78,41.83,31500.0,37.1677,37.2032,37.0966,37.141,31500.0
2014-04-11 14:10:00,41.83,41.84,41.68,41.71,9400.0,37.141,37.1499,37.0078,37.0345,9400.0
2014-04-11 14:20:00,41.69,41.71,41.61,41.67,6200.0,37.0167,37.0345,36.9457,36.999,6200.0
2014-04-11 14:30:00,41.65,41.65,41.54,41.55,12100.0,36.9812,36.9812,36.8835,36.8924,12100.0
2014-04-11 14:40:00,41.53,41.53,41.45,41.46,6400.0,36.8747,36.8747,36.8036,36.8125,6400.0
2014-04-11 14:50:00,41.45,41.59,41.43,41.59,10400.0,36.8036,36.9279,36.7859,36.9279,10400.0
2014-04-11 15:00:00,41.56,41.7,41.52,41.7,19200.0,36.9013,37.0256,36.8658,37.0256,19200.0
2014-04-11 15:10:00,41.64,41.67,41.61,41.66,8200.0,36.9723,36.999,36.9457,36.9901,8200.0
2014-04-11 15:20:00,41.65,41.81,41.65,41.81,19500.0,36.9812,37.1233,36.9812,37.1233,19500.0
2014-04-11 15:30:00,41.82,41.84,41.71,41.82,36300.0,37.1322,37.1499,37.0345,37.1322,36300.0
2014-04-11 15:40:00,41.82,41.85,41.7,41.7,24400.0,37.1322,37.1588,37.0256,37.0256,24400.0
2014-04-11 15:50:00,41.68,41.75,41.6,41.72,130000.0,37.0078,37.07,36.9368,37.0434,130000.0
2014-04-14 09:30:00,41.99,42.31,41.91,41.95,84500.0,37.2831,37.5672,37.2121,37.2476,84500.0
2014-04-14 09:40:00,41.96,41.96,41.72,41.72,3200.0,37.2565,37.2565,37.0434,37.0434,3200.0
2014-04-14 09:50:00,41.69,41.81,41.5,41.6,11300.0,37.0167,37.1233,36.848,36.9368,11300.0
2014-04-14 10:00:00,41.54,41.77,41.54,41.7,6400.0,36.8835,37.0878,36.8835,37.0256,6400.0
2014-04-14 10:10:00,41.69,41.71,41.62,41.66,9500.0,37.0167,37.0345,36.9546,36.9901,9500.0
2014-04-14 10:20:00,41.67,41.67,41.5,41.53,10800.0,36.999,36.999,36.848,36.8747,10800.0
2014-04-14 10:30:00,41.53,41.62,41.53,41.57,5400.0,36.8747,36.9546,36.8747,36.9102,5400.0
2014-04-14 10:40:00,41.59,41.68,41.57,41.63,4200.0,36.9279,37.0078,36.9102,36.9634,4200.0
2014-04-14 10:50:00,41.63,41.87,41.61,41.83,3600.0,36.9634,37.1765,36.9457,37.141,3600.0
2014-04-14 11:00:00,41.84,41.84,41.78,41.78,9700.0,37.1499,37.1499,37.0966,37.0966,9700.0
2014-04-14 11:10:00,41.78,41.79,41.73,41.73,10100.0,37.0966,37.1055,37.0522,37.0522,10100.0
2014-04-14 11:20:00,41.71,41.71,41.67,41.67,9100.0,37.0345,37.0345,36.999,36.999,9100.0
2014-04-14 11:30:00,41.69,41.78,41.66,41.78,5800.0,37.0167,37.0966,36.9901,37.0966,5800.0
2014-04-14 11:40:00,41.79,41.92,41.71,41.76,16100.0,37.1055,37.2209,37.0345,37.0789,16100.0
2014-04-14 11:50:00,41.72,41.76,41.69,41.7,3300.0,37.0434,37.0789,37.0167,37.0256,3300.0
2014-04-14 12:00:00,41.68,41.69,41.64,41.67,2200.0,37.0078,37.0167,36.9723,36.999,2200.0
2014-04-14 12:10:00,41.68,41.78,41.68,41.75,3500.0,37.0078,37.0966,37.0078,37.07,3500.0
2014-04-14 12:20:00,41.74,41.78,41.71,41.74,7600.0,37.0611,37.0966,37.0345,37.0611,7600.0
2014-04-14 12:30:00,41.74,41.82,41.74,41.79,3800.0,37.0611,37.1322,37.0611,37.1055,3800.0
2014-04-14 12:40:00,41.78,41.8,41.76,41.76,6600.0,37.0966,37.1144,37.0789,37.0789,6600.0
2014-04-14 12:50:00,41.79,41.87,41.77,41.85,2500.0,37.1055,37.1765,37.0878,37.1588,2500.0
2014-04-14 13:00:00,41.85,41.85,41.78,41.79,2100.0,37.1588,37.1588,37.0966,37.1055,2100.0
2014-04-14 13:10:00,41.76,41.78,41.75,41.78,1900.0,37.0789,37.0966,37.07,37.0966,1900.0
2014-04-14 13:20:00,41.78,41.78,41.67,41.67,8900.0,37.0966,37.0966,36.999,36.999,8900.0
2014-04-14 13:30:00,41.65,41.7,41.63,41.7,4700.0,36.9812,37.0256,36.9634,37.0256,4700.0
2014-04-14 13:40:00,41.68,41.7,41.61,41.62,4300.0,37.0078,37.0256,36.9457,36.9546,4300.0
2014-04-14 13:50:00,41.61,41.68,41.61,41.68,1500.0,36.9457,37.0078,36.9457,37.0078,1500.0
2014-04-14 14:00:00,41.68,41.7,41.61,41.69,5000.0,37.0078,37.0256,36.9457,37.0167,5000.0
2014-04-14 14:10:00,41.65,41.65,41.6,41.6,3400.0,36.9812,36.9812,36.9368,36.9368,3400.0
2014-04-14 14:20:00,41.59,41.6,41.54,41.55,4100.0,36.9279,36.9368,36.8835,36.8924,4100.0
2014-04-14 14:30:00,41.56,41.58,41.54,41.57,2400.0,36.9013,36.9191,36.8835,36.9102,2400.0
2014-04-14 14:40:00,41.57,41.62,41.53,41.61,6900.0,36.9102,36.9546,36.8747,36.9457,6900.0
2014-04-14 14:50:00,41.62,41.62,41.41,41.42,20800.0,36.9546,36.9546,36.7681,36.777,20800.0
2014-04-14 15:00:00,41.43,41.44,41.37,41.39,14800.0,36.7859,36.7947,36.7326,36.7504,14800.0
2014-04-14 15:10:00,41.41,41.44,41.3,41.3,21200.0,36.7681,36.7947,36.6704,36.6704,21200.0
2014-04-14 15:20:00,41.3,41.37,41.29,41.32,18800.0,36.6704,36.7326,36.6616,36.6882,18800.0
2014-04-14 15:30:00,41.33,41.5,41.33,41.48,16900.0,36.6971,36.848,36.6971,36.8303,16900.0
2014-04-14 15:40:00,41.48,41.54,41.45,41.52,22300.0,36.8303,36.8835,36.8036,36.8658,22300.0
2014-04-14 15:50:00,41.52,41.61,41.52,41.56,59200.0,36.8658,36.9457,36.8658,36.9013,59200.0
2014-04-15 09:30:00,41.75,41.8,41.61,41.68,19900.0,37.07,37.1144,36.9457,37.0078,19900.0
2014-04-15 09:40:00,41.74,41.83,41.67,41.67,48400.0,37.0611,37.141,36.999,36.999,48400.0
2014-04-15 09:50:00,41.68,41.68,41.56,41.63,4500.0,37.0078,37.0078,36.9013,36.9634,4500.0
2014-04-15 10:00:00,41.62,41.7,41.48,41.49,14900.0,36.9546,37.0256,36.8303,36.8391,14900.0
2014-04-15 10:10:00,41.51,41.55,41.32,41.32,42600.0,36.8569,36.8924,36.6882,36.6882,42600.0
2014-04-15 10:20:00,41.32,41.32,40.88,41.0,64600.0,36.6882,36.6882,36.2975,36.4041,64600.0
2014-04-15 10:30:00,40.94,41.07,40.8,41.01,19100.0,36.3508,36.4662,36.2265,36.4129,19100.0
2014-04-15 10:40:00,41.04,41.13,40.93,40.97,7200.0,36.4396,36.5195,36.3419,36.3774,7200.0
2014-04-15 10:50:00,41.02,41.02,40.82,40.83,7900.0,36.4218,36.4218,36.2442,36.2531,7900.0
2014-04-15 11:00:00,40.85,40.88,40.71,40.73,14500.0,36.2709,36.2975,36.1466,36.1643,14500.0
2014-04-15 11:10:00,40.75,40.81,40.68,40.76,11200.0,36.1821,36.2354,36.1199,36.191,11200.0
2014-04-15 11:20:00,40.75,40.87,40.73,40.75,9100.0,36.1821,36.2886,36.1643,36.1821,9100.0
2014-04-15 11:30:00,40.81,40.96,40.79,40.93,11700.0,36.2354,36.3686,36.2176,36.3419,11700.0
2014-04-15 11:40:00,40.92,40.93,40.77,40.8,7000.0,36.333,36.3419,36.1999,36.2265,7000.0
2014-04-15 11:50:00,40.76,40.87,40.72,40.74,6700.0,36.191,36.2886,36.1555,36.1732,6700.0
2014-04-15 12:00:00,40.74,40.74,40.57,40.65,8900.0,36.1732,36.1732,36.0223,36.0933,8900.0
2014-04-15 12:10:00,40.64,40.7,40.57,40.62,12200.0,36.0844,36.1377,36.0223,36.0667,12200.0
2014-04-15 12:20:00,40.62,40.65,40.55,40.63,4400.0,36.0667,36.0933,36.0045,36.0755,4400.0
2014-04-15 12:30:00,40.66,40.66,40.52,40.52,11900.0,36.1022,36.1022,35.9779,35.9779,11900.0
2014-04-15 12:40:00,40.52,40.59,40.48,40.48,8700.0,35.9779,36.04,35.9424,35.9424,8700.0
2014-04-15 12:50:00,40.48,40.54,40.44,40.45,5600.0,35.9424,35.9956,35.9068,35.9157,5600.0
2014-04-15 13:00:00,40.44,40.52,40.4,40.5,10600.0,35.9068,35.9779,35.8713,35.9601,10600.0
2014-04-15 13:10:00,40.49,40.54,40.46,40.48,32900.0,35.9512,35.9956,35.9246,35.9424,32900.0
2014-04-15 13:20:00,40.48,40.58,40.45,40.55,20000.0,35.9424,36.0311,35.9157,36.0045,20000.0
2014-04-15 13:30:00,40.59,40.67,40.49,40.61,43700.0,36.04,36.1111,35.9512,36.0578,43700.0
2014-04-15 13:40:00,40.66,40.72,40.63,40.72,10300.0,36.1022,36.1555,36.0755,36.1555,10300.0
2014-04-15 13:50:00,40.71,40.88,40.71,40.88,4100.0,36.1466,36.2975,36.1466,36.2975,4100.0
2014-04-15 14:00:00,40.88,40.99,40.87,40.94,9300.0,36.2975,36.3952,36.2886,36.3508,9300.0
2014-04-15 14:10:00,40.94,41.03,40.92,40.94,8700.0,36.3508,36.4307,36.333,36.3508,8700.0
2014-04-15 14:20:00,40.95,41.02,40.93,40.99,9200.0,36.3597,36.4218,36.3419,36.3952,9200.0
2014-04-15 14:30:00,40.98,41.09,40.95,41.06,10200.0,36.3863,36.484,36.3597,36.4573,10200.0
2014-04-15 14:40:00,41.07,41.17,41.07,41.15,7100.0,36.4662,36.555,36.4662,36.5373,7100.0
2014-04-15 14:50:00,41.18,41.27,41.17,41.19,6700.0,36.5639,36.6438,36.555,36.5728,6700.0
2014-04-15 15:00:00,41.19,41.24,41.13,41.15,9500.0,36.5728,36.6172,36.5195,36.5373,9500.0
2014-04-15 15:10:00,41.14,41.37,41.12,41.37,12300.0,36.5284,36.7326,36.5106,36.7326,12300.0
2014-04-15 15:20:00,41.38,41.38,41.29,41.38,11100.0,36.7415,36.7415,36.6616,36.7415,11100.0
2014-04-15 15:30:00,41.4,41.4,41.28,41.28,13600.0,36.7592,36.7592,36.6527,36.6527,13600.0
2014-04-15 15:40:00,41.29,41.31,41.23,41.28,21200.0,36.6616,36.6793,36.6083,36.6527,21200.0
2014-04-15 15:50:00,41.29,41.34,41.24,41.29,54900.0,36.6616,36.706,36.6172,36.6616,54900.0
2014-04-16 09:30:00,41.71,41.81,41.55,41.72,7500.0,37.0345,37.1233,36.8924,37.0434,7500.0
2014-04-16 09:40:00,41.79,41.88,41.66,41.66,6300.0,37.1055,37.1854,36.9901,36.9901,6300.0
2014-04-16 09:50:00,41.6,41.8,41.54,41.68,16600.0,36.9368,37.1144,36.8835,37.0078,16600.0
2014-04-16 10:00:00,41.65,41.73,41.56,41.63,6100.0,36.9812,37.0522,36.9013,36.9634,6100.0
2014-04-16 10:10:00,41.69,41.74,41.62,41.74,3400.0,37.0167,37.0611,36.9546,37.0611,3400.0
2014-04-16 10:20:00,41.76,41.83,41.73,41.73,5800.0,37.0789,37.141,37.0522,37.0522,5800.0
2014-04-16 10:30:00,41.73,41.76,41.53,41.61,185900.0,37.0522,37.0789,36.8747,36.9457,185900.0
2014-04-16 10:40:00,41.62,41.64,41.5,41.58,28700.0,36.9546,36.9723,36.848,36.9191,28700.0
2014-04-16 10:50:00,41.58,41.66,41.5,41.55,92200.0,36.9191,36.9901,36.848,36.8924,92200.0
2014-04-16 11:00:00,41.55,41.63,41.37,41.6,84200.0,36.8924,36.9634,36.7326,36.9368,84200.0
2014-04-16 11:10:00,41.62,41.74,41.59,41.65,19900.0,36.9546,37.0611,36.9279,36.9812,19900.0
2014-04-16 11:20:00,41.68,41.74,41.66,41.7,10200.0,37.0078,37.0611,36.9901,37.0256,10200.0
2014-04-16 11:30:00,41.7,41.73,41.69,41.71,11700.0,37.0256,37.0522,37.0167,37.0345,11700.0
2014-04-16 11:40:00,41.7,41.84,41.69,41.8,19100.0,37.0256,37.1499,37.0167,37.1144,19100.0
2014-04-16 11:50:00,41.8,41.85,41.72,41.77,14700.0,37.1144,37.1588,37.0434,37.0878,14700.0
2014-04-16 12:00:00,41.81,41.97,41.78,41.94,32600.0,37.1233,37.2653,37.0966,37.2387,32600.0
2014-04-16 12:10:00,41.98,42.03,41.94,42.0,9700.0,37.2742,37.3186,37.2387,37.292,9700.0
2014-04-16 12:20:00,42.01,42.03,41.99,41.99,9900.0,37.3009,37.3186,37.2831,37.2831,9900.0
2014-04-16 12:30:00,42.01,42.03,41.93,41.98,6800.0,37.3009,37.3186,37.2298,37.2742,6800.0
2014-04-16 12:40:00,41.98,41.98,41.88,41.88,5100.0,37.2742,37.2742,37.1854,37.1854,5100.0
2014-04-16 12:50:00,41.88,41.95,41.86,41.93,4600.0,37.1854,37.2476,37.1677,37.2298,4600.0
2014-04-16 13:00:00,41.87,41.87,41.76,41.78,5200.0,37.1765,37.1765,37.0789,37.0966,5200.0
2014-04-16 13:10:00,41.79,41.84,41.77,41.78,8200.0,37.1055,37.1499,37.0878,37.0966,8200.0
2014-04-16 13:20:00,41.8,41.84,41.76,41.77,9700.0,37.1144,37.1499,37.0789,37.0878,9700.0
2014-04-16 13:30:00,41.77,41.79,41.69,41.79,5300.0,37.0878,37.1055,37.0167,37.1055,5300.0
2014-04-16 13:40:00,41.81,41.84,41.76,41.78,9900.0,37.1233,37.1499,37.0789,37.0966,9900.0
2014-04-16 13:50:00,41.78,41.82,41.76,41.8,8000.0,37.0966,37.1322,37.0789,37.1144,8000.0
2014-04-16 14:00:00,41.8,41.84,41.75,41.84,5800.0,37.1144,37.1499,37.07,37.1499,5800.0
2014-04-16 14:10:00,41.84,41.9,41.81,41.83,6200.0,37.1499,37.2032,37.1233,37.141,6200.0
2014-04-16 14:20:00,41.83,41.91,41.83,41.87,7200.0,37.141,37.2121,37.141,37.1765,7200.0
2014-04-16 14:30:00,41.87,41.91,41.79,41.83,11700.0,37.1765,37.2121,37.1055,37.141,11700.0
2014-04-16 14:40:00,41.83,41.98,41.79,41.98,15900.0,37.141,37.2742,37.1055,37.2742,15900.0
2014-04-16 14:50:00,41.98,42.06,41.98,41.99,20400.0,37.2742,37.3452,37.2742,37.2831,20400.0
2014-04-16 15:00:00,41.99,42.0,41.87,41.96,9900.0,37.2831,37.292,37.1765,37.2565,9900.0
2014-04-16 15:10:00,41.97,42.03,41.91,42.03,12600.0,37.2653,37.3186,37.2121,37.3186,12600.0
2014-04-16 15:20:00,42.01,42.06,42.0,42.05,8800.0,37.3009,37.3452,37.292,37.3364,8800.0
2014-04-16 15:30:00,42.03,42.1,41.95,42.1,28900.0,37.3186,37.3808,37.2476,37.3808,28900.0
2014-04-16 15:40:00,42.09,42.16,42.07,42.13,38100.0,37.3719,37.434,37.3541,37.4074,38100.0
2014-04-16 15:50:00,42.13,42.15,42.05,42.11,106600.0,37.4074,37.4252,37.3364,37.3896,106600.0
2014-04-17 09:30:00,42.16,42.21,41.88,42.21,12500.0,37.434,37.4784,37.1854,37.4784,12500.0
2014-04-17 09:40:00,42.2,42.34,42.2,42.2,5700.0,37.4696,37.5939,37.4696,37.4696,5700.0
2014-04-17 09:50:00,42.2,42.22,42.08,42.15,2900.0,37.4696,37.4873,37.363,37.4252,2900.0
2014-04-17 10:00:00,42.19,42.36,41.96,42.35,58500.0,37.4607,37.6116,37.2565,37.6027,58500.0
2014-04-17 10:10:00,42.34,42.51,42.28,42.36,48100.0,37.5939,37.7448,37.5406,37.6116,48100.0
2014-04-17 10:20:00,42.33,42.38,42.29,42.35,13500.0,37.585,37.6294,37.5495,37.6027,13500.0
2014-04-17 10:30:00,42.35,42.38,42.27,42.34,8700.0,37.6027,37.6294,37.5317,37.5939,8700.0
2014-04-17 10:40:00,42.34,42.4,42.23,42.23,8000.0,37.5939,37.6471,37.4962,37.4962,8000.0
2014-04-17 10:50:00,42.23,42.27,42.2,42.27,4300.0,37.4962,37.5317,37.4696,37.5317,4300.0
2014-04-17 11:00:00,42.29,42.42,42.27,42.42,4200.0,37.5495,37.6649,37.5317,37.6649,4200.0
2014-04-17 11:10:00,42.46,42.46,42.37,42.39,2500.0,37.7004,37.7004,37.6205,37.6383,2500.0
2014-04-17 11:20:00,42.41,42.45,42.41,42.45,400.0,37.656,37.6915,37.656,37.6915,400.0
2014-04-17 11:30:00,42.44,42.45,42.4,42.44,2500.0,37.6827,37.6915,37.6471,37.6827,2500.0
2014-04-17 11:40:00,42.4,42.43,42.4,42.4,1400.0,37.6471,37.6738,37.6471,37.6471,1400.0
2014-04-17 11:50:00,42.4,42.41,42.37,42.38,1500.0,37.6471,37.656,37.6205,37.6294,1500.0
2014-04-17 12:00:00,42.41,42.44,42.37,42.44,1800.0,37.656,37.6827,37.6205,37.6827,1800.0
2014-04-17 12:10:00,42.45,42.46,42.39,42.39,1400.0,37.6915,37.7004,37.6383,37.6383,1400.0
2014-04-17 12:20:00,42.32,42.4,42.32,42.4,1300.0,37.5761,37.6471,37.5761,37.6471,1300.0
2014-04-17 12:30:00,42.4,42.4,42.33,42.39,2000.0,37.6471,37.6471,37.585,37.6383,2000.0
2014-04-17 12:40:00,42.41,42.41,42.35,42.37,2900.0,37.656,37.656,37.6027,37.6205,2900.0
2014-04-17 12:50:00,42.39,42.41,42.34,42.34,5300.0,37.6383,37.656,37.5939,37.5939,5300.0
2014-04-17 13:00:00,42.36,42.41,42.36,42.4,2300.0,37.6116,37.656,37.6116,37.6471,2300.0
2014-04-17 13:10:00,42.38,42.45,42.37,42.38,3800.0,37.6294,37.6915,37.6205,37.6294,3800.0
2014-04-17 13:20:00,42.37,42.39,42.31,42.31,4500.0,37.6205,37.6383,37.5672,37.5672,4500.0
2014-04-17 13:30:00,42.31,42.33,42.28,42.3,3300.0,37.5672,37.585,37.5406,37.5583,3300.0
2014-04-17 13:40:00,42.3,42.38,42.3,42.37,4900.0,37.5583,37.6294,37.5583,37.6205,4900.0
2014-04-17 13:50:00,42.34,42.36,42.32,42.34,3200.0,37.5939,37.6116,37.5761,37.5939,3200.0
2014-04-17 14:00:00,42.32,42.32,42.28,42.28,2400.0,37.5761,37.5761,37.5406,37.5406,2400.0
2014-04-17 14:10:00,42.3,42.33,42.29,42.3,1400.0,37.5583,37.585,37.5495,37.5583,1400.0
2014-04-17 14:20:00,42.33,42.38,42.3,42.36,2900.0,37.585,37.6294,37.5583,37.6116,2900.0
2014-04-17 14:30:00,42.38,42.39,42.33,42.33,5100.0,37.6294,37.6383,37.585,37.585,5100.0
2014-04-17 14:40:00,42.35,42.36,42.31,42.31,2800.0,37.6027,37.6116,37.5672,37.5672,2800.0
2014-04-17 14:50:00,42.32,42.35,42.31,42.32,2600.0,37.5761,37.6027,37.5672,37.5761,2600.0
2014-04-17 15:00:00,42.31,42.33,42.3,42.33,4900.0,37.5672,37.585,37.5583,37.585,4900.0
2014-04-17 15:10:00,42.34,42.34,42.3,42.3,5500.0,37.5939,37.5939,37.5583,37.5583,5500.0
2014-04-17 15:20:00,42.31,42.32,42.29,42.3,3900.0,37.5672,37.5761,37.5495,37.5583,3900.0
2014-04-17 15:30:00,42.28,42.29,42.25,42.25,12100.0,37.5406,37.5495,37.5139,37.5139,12100.0
2014-04-17 15:40:00,42.26,42.29,42.22,42.23,29700.0,37.5228,37.5495,37.4873,37.4962,29700.0
2014-04-17 15:50:00,42.23,42.26,42.16,42.16,35900.0,37.4962,37.5228,37.434,37.434,35900.0
2014-04-21 09:30:00,42.09,42.13,41.94,41.94,8400.0,37.3719,37.4074,37.2387,37.2387,8400.0
2014-04-21 09:40:00,41.98,42.18,41.97,42.07,8000.0,37.2742,37.4518,37.2653,37.3541,8000.0
2014-04-21 09:50:00,42.11,42.2,42.04,42.1,55500.0,37.3896,37.4696,37.3275,37.3808,55500.0
2014-04-21 10:00:00,42.11,42.17,41.95,42.03,67600.0,37.3896,37.4429,37.2476,37.3186,67600.0
2014-04-21 10:10:00,42.04,42.09,42.03,42.04,3800.0,37.3275,37.3719,37.3186,37.3275,3800.0
2014-04-21 10:20:00,42.04,42.1,42.04,42.06,3700.0,37.3275,37.3808,37.3275,37.3452,3700.0
2014-04-21 10:30:00,42.03,42.04,41.88,41.89,5800.0,37.3186,37.3275,37.1854,37.1943,5800.0
2014-04-21 10:40:00,41.86,41.95,41.8,41.95,4200.0,37.1677,37.2476,37.1144,37.2476,4200.0
2014-04-21 10:50:00,41.94,41.95,41.87,41.93,3500.0,37.2387,37.2476,37.1765,37.2298,3500.0
2014-04-21 11:00:00,41.96,42.08,41.94,42.08,6400.0,37.2565,37.363,37.2387,37.363,6400.0
2014-04-21 11:10:00,42.08,42.11,42.06,42.11,10800.0,37.363,37.3896,37.3452,37.3896,10800.0
2014-04-21 11:20:00,42.1,42.13,42.1,42.13,5000.0,37.3808,37.4074,37.3808,37.4074,5000.0
2014-04-21 11:30:00,42.13,42.15,42.13,42.15,1900.0,37.4074,37.4252,37.4074,37.4252,1900.0
2014-04-21 11:40:00,42.15,42.15,42.09,42.09,7700.0,37.4252,37.4252,37.3719,37.3719,7700.0
2014-04-21 11:50:00,42.11,42.14,42.11,42.12,4800.0,37.3896,37.4163,37.3896,37.3985,4800.0
2014-04-21 12:00:00,42.12,42.18,42.11,42.17,4600.0,37.3985,37.4518,37.3896,37.4429,4600.0
2014-04-21 12:10:00,42.17,42.2,42.15,42.2,5600.0,37.4429,37.4696,37.4252,37.4696,5600.0
2014-04-21 12:20:00,42.19,42.22,42.14,42.22,4600.0,37.4607,37.4873,37.4163,37.4873,4600.0
2014-04-21 12:30:00,42.22,42.22,42.19,42.21,5200.0,37.4873,37.4873,37.4607,37.4784,5200.0
2014-04-21 12:40:00,42.2,42.22,42.18,42.21,3200.0,37.4696,37.4873,37.4518,37.4784,3200.0
2014-04-21 12:50:00,42.22,42.22,42.2,42.22,10600.0,37.4873,37.4873,37.4696,37.4873,10600.0
2014-04-21 13:00:00,42.19,42.24,42.19,42.23,4400.0,37.4607,37.5051,37.4607,37.4962,4400.0
2014-04-21 13:10:00,42.24,42.24,42.22,42.24,5100.0,37.5051,37.5051,37.4873,37.5051,5100.0
2014-04-21 13:20:00,42.22,42.22,42.19,42.19,8600.0,37.4873,37.4873,37.4607,37.4607,8600.0
2014-04-21 13:30:00,42.19,42.19,42.14,42.17,4000.0,37.4607,37.4607,37.4163,37.4429,4000.0
2014-04-21 13:40:00,42.15,42.2,42.15,42.19,9700.0,37.4252,37.4696,37.4252,37.4607,9700.0
2014-04-21 13:50:00,42.19,42.26,42.18,42.26,8400.0,37.4607,37.5228,37.4518,37.5228,8400.0
2014-04-21 14:00:00,42.27,42.3,42.26,42.28,3800.0,37.5317,37.5583,37.5228,37.5406,3800.0
2014-04-21 14:10:00,42.29,42.36,42.28,42.36,8500.0,37.5495,37.6116,37.5406,37.6116,8500.0
2014-04-21 14:20:00,42.37,42.41,42.35,42.38,4600.0,37.6205,37.656,37.6027,37.6294,4600.0
2014-04-21 14:30:00,42.38,42.46,42.38,42.45,6700.0,37.6294,37.7004,37.6294,37.6915,6700.0
2014-04-21 14:40:00,42.46,42.5,42.45,42.49,5400.0,37.7004,37.7359,37.6915,37.727,5400.0
2014-04-21 14:50:00,42.51,42.51,42.44,42.5,6200.0,37.7448,37.7448,37.6827,37.7359,6200.0
2014-04-21 15:00:00,42.5,42.5,42.34,42.34,9500.0,37.7359,37.7359,37.5939,37.5939,9500.0
2014-04-21 15:10:00,42.33,42.36,42.32,42.32,10800.0,37.585,37.6116,37.5761,37.5761,10800.0
2014-04-21 15:20:00,42.33,42.36,42.29,42.32,11300.0,37.585,37.6116,37.5495,37.5761,11300.0
2014-04-21 15:30:00,42.32,42.36,42.31,42.36,9400.0,37.5761,37.6116,37.5672,37.6116,9400.0
2014-04-21 15:40:00,42.37,42.45,42.37,42.45,20700.0,37.6205,37.6915,37.6205,37.6915,20700.0
2014-04-21 15:50:00,42.46,42.47,42.33,42.39,54400.0,37.7004,37.7093,37.585,37.6383,54400.0
2014-04-22 09:30:00,42.39,42.5,42.25,42.47,6800.0,37.6383,37.7359,37.5139,37.7093,6800.0
2014-04-22 09:40:00,42.47,42.53,42.4,42.5,2900.0,37.7093,37.7626,37.6471,37.7359,2900.0
2014-04-22 09:50:00,42.51,42.56,42.42,42.56,40200.0,37.7448,37.7892,37.6649,37.7892,40200.0
2014-04-22 10:00:00,42.58,42.76,42.52,42.76,5700.0,37.807,37.9668,37.7537,37.9668,5700.0
2014-04-22 10:10:00,42.76,42.79,42.72,42.75,2800.0,37.9668,37.9934,37.9313,37.9579,2800.0
2014-04-22 10:20:00,42.77,42.79,42.73,42.73,1800.0,37.9757,37.9934,37.9401,37.9401,1800.0
2014-04-22 10:30:00,42.75,42.85,42.67,42.7,9700.0,37.9579,38.0467,37.8869,37.9135,9700.0
2014-04-22 10:40:00,42.69,42.75,42.69,42.74,3600.0,37.9046,37.9579,37.9046,37.949,3600.0
2014-04-22 10:50:00,42.74,42.79,42.72,42.79,4500.0,37.949,37.9934,37.9313,37.9934,4500.0
2014-04-22 11:00:00,42.79,42.89,42.79,42.87,5300.0,37.9934,38.0822,37.9934,38.0645,5300.0
2014-04-22 11:10:00,42.87,42.93,42.87,42.92,2800.0,38.0645,38.1177,38.0645,38.1088,2800.0
2014-04-22 11:20:00,42.92,42.97,42.86,42.88,10000.0,38.1088,38.1532,38.0556,38.0733,10000.0
2014-04-22 11:30:00,42.89,42.9,42.87,42.88,3000.0,38.0822,38.0911,38.0645,38.0733,3000.0
2014-04-22 11:40:00,42.89,42.9,42.88,42.88,1900.0,38.0822,38.0911,38.0733,38.0733,1900.0
2014-04-22 11:50:00,42.89,42.89,42.82,42.82,15200.0,38.0822,38.0822,38.0201,38.0201,15200.0
2014-04-22 12:00:00,42.79,42.87,42.79,42.84,5300.0,37.9934,38.0645,37.9934,38.0378,5300.0
2014-04-22 12:10:00,42.86,42.86,42.8,42.8,56100.0,38.0556,38.0556,38.0023,38.0023,56100.0
2014-04-22 12:20:00,42.82,42.94,42.78,42.94,67000.0,38.0201,38.1266,37.9845,38.1266,67000.0
2014-04-22 12:30:00,42.94,42.97,42.91,42.91,3100.0,38.1266,38.1532,38.1,38.1,3100.0
2014-04-22 12:40:00,42.93,42.93,42.85,42.85,4500.0,38.1177,38.1177,38.0467,38.0467,4500.0
2014-04-22 12:50:00,42.85,42.85,42.77,42.77,7900.0,38.0467,38.0467,37.9757,37.9757,7900.0
2014-04-22 13:00:00,42.77,42.8,42.76,42.76,800.0,37.9757,38.0023,37.9668,37.9668,800.0
2014-04-22 13:10:00,42.76,42.79,42.74,42.78,1800.0,37.9668,37.9934,37.949,37.9845,1800.0
2014-04-22 13:20:00,42.77,42.77,42.74,42.74,2700.0,37.9757,37.9757,37.949,37.949,2700.0
2014-04-22 13:30:00,42.75,42.81,42.75,42.77,2600.0,37.9579,38.0112,37.9579,37.9757,2600.0
2014-04-22 13:40:00,42.81,42.81,42.77,42.77,800.0,38.0112,38.0112,37.9757,37.9757,800.0
2014-04-22 13:50:00,42.81,42.82,42.79,42.8,3000.0,38.0112,38.0201,37.9934,38.0023,3000.0
2014-04-22 14:00:00,42.81,42.81,42.71,42.72,4900.0,38.0112,38.0112,37.9224,37.9313,4900.0
2014-04-22 14:10:00,42.75,42.75,42.69,42.74,3800.0,37.9579,37.9579,37.9046,37.949,3800.0
2014-04-22 14:20:00,42.74,42.75,42.71,42.73,4000.0,37.949,37.9579,37.9224,37.9401,4000.0
2014-04-22 14:30:00,42.72,42.74,42.7,42.74,3200.0,37.9313,37.949,37.9135,37.949,3200.0
2014-04-22 14:40:00,42.73,42.75,42.73,42.73,2600.0,37.9401,37.9579,37.9401,37.9401,2600.0
2014-04-22 14:50:00,42.75,42.75,42.71,42.71,3600.0,37.9579,37.9579,37.9224,37.9224,3600.0
2014-04-22 15:00:00,42.71,42.71,42.64,42.66,5800.0,37.9224,37.9224,37.8602,37.878,5800.0
2014-04-22 15:10:00,42.65,42.65,42.58,42.6,7700.0,37.8691,37.8691,37.807,37.8247,7700.0
2014-04-22 15:20:00,42.58,42.63,42.57,42.57,8500.0,37.807,37.8514,37.7981,37.7981,8500.0
2014-04-22 15:30:00,42.57,42.61,42.55,42.58,12400.0,37.7981,37.8336,37.7803,37.807,12400.0
2014-04-22 15:40:00,42.57,42.57,42.54,42.55,31700.0,37.7981,37.7981,37.7714,37.7803,31700.0
2014-04-22 15:50:00,42.55,42.58,42.54,42.56,84400.0,37.7803,37.807,37.7714,37.7892,84400.0
2014-04-23 09:30:00,42.54,42.72,42.42,42.5,11800.0,37.7714,37.9313,37.6649,37.7359,11800.0
2014-04-23 09:40:00,42.49,42.54,42.29,42.4,4600.0,37.727,37.7714,37.5495,37.6471,4600.0
2014-04-23 09:50:00,42.36,42.45,42.35,42.36,11400.0,37.6116,37.6915,37.6027,37.6116,11400.0
2014-04-23 10:00:00,42.34,42.37,42.23,42.35,11200.0,37.5939,37.6205,37.4962,37.6027,11200.0
2014-04-23 10:10:00,42.38,42.46,42.25,42.25,187200.0,37.6294,37.7004,37.5139,37.5139,187200.0
2014-04-23 10:20:00,42.25,42.36,42.2,42.32,96800.0,37.5139,37.6116,37.4696,37.5761,96800.0
2014-04-23 10:30:00,42.33,42.39,42.29,42.35,10900.0,37.585,37.6383,37.5495,37.6027,10900.0
2014-04-23 10:40:00,42.38,42.51,42.34,42.43,28400.0,37.6294,37.7448,37.5939,37.6738,28400.0
2014-04-23 10:50:00,42.45,42.51,42.45,42.45,3100.0,37.6915,37.7448,37.6915,37.6915,3100.0
2014-04-23 11:00:00,42.48,42.55,42.46,42.55,5400.0,37.7182,37.7803,37.7004,37.7803,5400.0
2014-04-23 11:10:00,42.53,42.54,42.44,42.47,116600.0,37.7626,37.7714,37.6827,37.7093,116600.0
2014-04-23 11:20:00,42.5,42.54,42.43,42.51,4700.0,37.7359,37.7714,37.6738,37.7448,4700.0
2014-04-23 11:30:00,42.51,42.54,42.48,42.49,8200.0,37.7448,37.7714,37.7182,37.727,8200.0
2014-04-23 11:40:00,42.49,42.55,42.39,42.47,131800.0,37.727,37.7803,37.6383,37.7093,131800.0
2014-04-23 11:50:00,42.48,42.51,42.33,42.42,47500.0,37.7182,37.7448,37.585,37.6649,47500.0
2014-04-23 12:00:00,42.45,42.45,42.32,42.32,6100.0,37.6915,37.6915,37.5761,37.5761,6100.0
2014-04-23 12:10:00,42.26,42.27,42.24,42.27,1700.0,37.5228,37.5317,37.5051,37.5317,1700.0
2014-04-23 12:20:00,42.27,42.28,42.22,42.22,5900.0,37.5317,37.5406,37.4873,37.4873,5900.0
2014-04-23 12:30:00,42.24,42.34,42.24,42.29,2900.0,37.5051,37.5939,37.5051,37.5495,2900.0
2014-04-23 12:40:00,42.32,42.36,42.29,42.32,3500.0,37.5761,37.6116,37.5495,37.5761,3500.0
2014-04-23 12:50:00,42.35,42.37,42.33,42.33,5900.0,37.6027,37.6205,37.585,37.585,5900.0
2014-04-23 13:00:00,42.33,42.36,42.3,42.3,2700.0,37.585,37.6116,37.5583,37.5583,2700.0
2014-04-23 13:10:00,42.33,42.35,42.31,42.35,2200.0,37.585,37.6027,37.5672,37.6027,2200.0
2014-04-23 13:20:00,42.36,42.4,42.33,42.4,3400.0,37.6116,37.6471,37.585,37.6471,3400.0
2014-04-23 13:30:00,42.4,42.43,42.38,42.38,2500.0,37.6471,37.6738,37.6294,37.6294,2500.0
2014-04-23 13:40:00,42.38,42.42,42.37,42.38,4100.0,37.6294,37.6649,37.6205,37.6294,4100.0
2014-04-23 13:50:00,42.39,42.45,42.38,42.45,3400.0,37.6383,37.6915,37.6294,37.6915,3400.0
2014-04-23 14:00:00,42.46,42.46,42.4,42.44,4300.0,37.7004,37.7004,37.6471,37.6827,4300.0
2014-04-23 14:10:00,42.44,42.44,42.35,42.36,2700.0,37.6827,37.6827,37.6027,37.6116,2700.0
2014-04-23 14:20:00,42.36,42.36,42.32,42.34,5200.0,37.6116,37.6116,37.5761,37.5939,5200.0
2014-04-23 14:30:00,42.35,42.35,42.26,42.27,7800.0,37.6027,37.6027,37.5228,37.5317,7800.0
2014-04-23 14:40:00,42.27,42.28,42.22,42.22,7500.0,37.5317,37.5406,37.4873,37.4873,7500.0
2014-04-23 14:50:00,42.21,42.23,42.19,42.19,10200.0,37.4784,37.4962,37.4607,37.4607,10200.0
2014-04-23 15:00:00,42.18,42.23,42.18,42.23,15900.0,37.4518,37.4962,37.4518,37.4962,15900.0
2014-04-23 15:10:00,42.23,42.23,42.18,42.22,11600.0,37.4962,37.4962,37.4518,37.4873,11600.0
2014-04-23 15:20:00,42.21,42.27,42.21,42.25,12900.0,37.4784,37.5317,37.4784,37.5139,12900.0
2014-04-23 15:30:00,42.24,42.31,42.24,42.31,20400.0,37.5051,37.5672,37.5051,37.5672,20400.0
2014-04-23 15:40:00,42.31,42.34,42.3,42.32,25200.0,37.5672,37.5939,37.5583,37.5761,25200.0
2014-04-23 15:50:00,42.32,42.34,42.23,42.27,85300.0,37.5761,37.5939,37.4962,37.5317,85300.0
2014-04-24 09:30:00,42.59,42.68,42.42,42.42,34600.0,37.8158,37.8957,37.6649,37.6649,34600.0
2014-04-24 09:40:00,42.42,42.65,42.25,42.25,30700.0,37.6649,37.8691,37.5139,37.5139,30700.0
2014-04-24 09:50:00,42.35,42.45,42.29,42.36,3900.0,37.6027,37.6915,37.5495,37.6116,3900.0
2014-04-24 10:00:00,42.35,42.35,42.22,42.23,4200.0,37.6027,37.6027,37.4873,37.4962,4200.0
2014-04-24 10:10:00,42.25,42.5,42.25,42.5,4200.0,37.5139,37.7359,37.5139,37.7359,4200.0
2014-04-24 10:20:00,42.58,42.61,42.5,42.59,5000.0,37.807,37.8336,37.7359,37.8158,5000.0
2014-04-24 10:30:00,42.63,42.71,42.57,42.61,8400.0,37.8514,37.9224,37.7981,37.8336,8400.0
2014-04-24 10:40:00,42.63,42.67,42.5,42.5,8200.0,37.8514,37.8869,37.7359,37.7359,8200.0
2014-04-24 10:50:00,42.5,42.57,42.46,42.57,5400.0,37.7359,37.7981,37.7004,37.7981,5400.0
2014-04-24 11:00:00,42.56,42.59,42.42,42.55,5200.0,37.7892,37.8158,37.6649,37.7803,5200.0
2014-04-24 11:10:00,42.56,42.68,42.56,42.68,4100.0,37.7892,37.8957,37.7892,37.8957,4100.0
2014-04-24 11:20:00,42.72,42.75,42.7,42.72,3800.0,37.9313,37.9579,37.9135,37.9313,3800.0
2014-04-24 11:30:00,42.75,42.81,42.73,42.8,4400.0,37.9579,38.0112,37.9401,38.0023,4400.0
2014-04-24 11:40:00,42.79,42.8,42.73,42.75,3700.0,37.9934,38.0023,37.9401,37.9579,3700.0
2014-04-24 11:50:00,42.74,42.75,42.69,42.73,4200.0,37.949,37.9579,37.9046,37.9401,4200.0
2014-04-24 12:00:00,42.73,42.78,42.73,42.75,4300.0,37.9401,37.9845,37.9401,37.9579,4300.0
2014-04-24 12:10:00,42.74,42.78,42.72,42.73,3900.0,37.949,37.9845,37.9313,37.9401,3900.0
2014-04-24 12:20:00,42.76,42.82,42.76,42.81,2600.0,37.9668,38.0201,37.9668,38.0112,2600.0
2014-04-24 12:30:00,42.81,42.82,42.74,42.75,5500.0,38.0112,38.0201,37.949,37.9579,5500.0
2014-04-24 12:40:00,42.73,42.73,42.67,42.68,3300.0,37.9401,37.9401,37.8869,37.8957,3300.0
2014-04-24 12:50:00,42.68,42.72,42.66,42.72,3000.0,37.8957,37.9313,37.878,37.9313,3000.0
2014-04-24 13:00:00,42.71,42.73,42.69,42.7,1400.0,37.9224,37.9401,37.9046,37.9135,1400.0
2014-04-24 13:10:00,42.7,42.71,42.69,42.7,1600.0,37.9135,37.9224,37.9046,37.9135,1600.0
2014-04-24 13:20:00,42.69,42.73,42.69,42.72,2600.0,37.9046,37.9401,37.9046,37.9313,2600.0
2014-04-24 13:30:00,42.69,42.69,42.49,42.49,4300.0,37.9046,37.9046,37.727,37.727,4300.0
2014-04-24 13:40:00,42.47,42.51,42.43,42.45,5500.0,37.7093,37.7448,37.6738,37.6915,5500.0
2014-04-24 13:50:00,42.43,42.46,42.35,42.38,3700.0,37.6738,37.7004,37.6027,37.6294,3700.0
2014-04-24 14:00:00,42.35,42.41,42.34,42.37,2800.0,37.6027,37.656,37.5939,37.6205,2800.0
2014-04-24 14:10:00,42.34,42.37,42.32,42.32,5800.0,37.5939,37.6205,37.5761,37.5761,5800.0
2014-04-24 14:20:00,42.31,42.31,42.24,42.28,10900.0,37.5672,37.5672,37.5051,37.5406,10900.0
2014-04-24 14:30:00,42.29,42.39,42.27,42.36,7400.0,37.5495,37.6383,37.5317,37.6116,7400.0
2014-04-24 14:40:00,42.36,42.36,42.27,42.32,4200.0,37.6116,37.6116,37.5317,37.5761,4200.0
2014-04-24 14:50:00,42.33,42.33,42.26,42.3,7500.0,37.585,37.585,37.5228,37.5583,7500.0
2014-04-24 15:00:00,42.31,42.37,42.28,42.37,7200.0,37.5672,37.6205,37.5406,37.6205,7200.0
2014-04-24 15:10:00,42.37,42.37,42.29,42.3,8800.0,37.6205,37.6205,37.5495,37.5583,8800.0
2014-04-24 15:20:00,42.3,42.35,42.29,42.35,27600.0,37.5583,37.6027,37.5495,37.6027,27600.0
2014-04-24 15:30:00,42.35,42.38,42.31,42.37,10700.0,37.6027,37.6294,37.5672,37.6205,10700.0
2014-04-24 15:40:00,42.38,42.41,42.33,42.34,21700.0,37.6294,37.656,37.585,37.5939,21700.0
2014-04-24 15:50:00,42.34,42.36,42.22,42.29,102400.0,37.5939,37.6116,37.4873,37.5495,102400.0
2014-04-25 09:30:00,42.01,42.52,41.92,42.33,101500.0,37.3009,37.7537,37.2209,37.585,101500.0
2014-04-25 09:40:00,42.44,42.46,42.07,42.17,13000.0,37.6827,37.7004,37.3541,37.4429,13000.0
2014-04-25 09:50:00,42.17,42.26,42.09,42.13,7700.0,37.4429,37.5228,37.3719,37.4074,7700.0
2014-04-25 10:00:00,42.12,42.12,41.82,41.87,14900.0,37.3985,37.3985,37.1322,37.1765,14900.0
2014-04-25 10:10:00,41.85,41.99,41.85,41.9,5800.0,37.1588,37.2831,37.1588,37.2032,5800.0
2014-04-25 10:20:00,41.9,41.92,41.82,41.82,5900.0,37.2032,37.2209,37.1322,37.1322,5900.0
2014-04-25 10:30:00,41.79,41.8,41.58,41.62,12800.0,37.1055,37.1144,36.9191,36.9546,12800.0
2014-04-25 10:40:00,41.66,41.69,41.61,41.63,5500.0,36.9901,37.0167,36.9457,36.9634,5500.0
2014-04-25 10:50:00,41.63,41.66,41.54,41.64,9300.0,36.9634,36.9901,36.8835,36.9723,9300.0
2014-04-25 11:00:00,41.63,41.72,41.57,41.59,8400.0,36.9634,37.0434,36.9102,36.9279,8400.0
2014-04-25 11:10:00,41.62,41.82,41.62,41.8,5000.0,36.9546,37.1322,36.9546,37.1144,5000.0
2014-04-25 11:20:00,41.8,41.9,41.76,41.87,7900.0,37.1144,37.2032,37.0789,37.1765,7900.0
2014-04-25 11:30:00,41.87,41.9,41.83,41.83,7600.0,37.1765,37.2032,37.141,37.141,7600.0
2014-04-25 11:40:00,41.84,41.84,41.72,41.75,5100.0,37.1499,37.1499,37.0434,37.07,5100.0
2014-04-25 11:50:00,41.8,41.92,41.8,41.81,4400.0,37.1144,37.2209,37.1144,37.1233,4400.0
2014-04-25 12:00:00,41.82,41.82,41.74,41.82,4000.0,37.1322,37.1322,37.0611,37.1322,4000.0
2014-04-25 12:10:00,41.82,41.86,41.82,41.84,5200.0,37.1322,37.1677,37.1322,37.1499,5200.0
2014-04-25 12:20:00,41.81,41.85,41.8,41.85,3100.0,37.1233,37.1588,37.1144,37.1588,3100.0
2014-04-25 12:30:00,41.85,41.87,41.77,41.77,5800.0,37.1588,37.1765,37.0878,37.0878,5800.0
2014-04-25 12:40:00,41.79,41.87,41.77,41.77,6600.0,37.1055,37.1765,37.0878,37.0878,6600.0
2014-04-25 12:50:00,41.78,41.85,41.78,41.8,6100.0,37.0966,37.1588,37.0966,37.1144,6100.0
2014-04-25 13:00:00,41.81,41.85,41.73,41.81,7400.0,37.1233,37.1588,37.0522,37.1233,7400.0
2014-04-25 13:10:00,41.81,41.83,41.72,41.8,9000.0,37.1233,37.141,37.0434,37.1144,9000.0
2014-04-25 13:20:00,41.8,41.88,41.75,41.85,9200.0,37.1144,37.1854,37.07,37.1588,9200.0
2014-04-25 13:30:00,41.85,41.85,41.7,41.77,5800.0,37.1588,37.1588,37.0256,37.0878,5800.0
2014-04-25 13:40:00,41.79,41.91,41.79,41.82,6200.0,37.1055,37.2121,37.1055,37.1322,6200.0
2014-04-25 13:50:00,41.83,41.84,41.79,41.79,7700.0,37.141,37.1499,37.1055,37.1055,7700.0
2014-04-25 14:00:00,41.78,41.8,41.69,41.69,43700.0,37.0966,37.1144,37.0167,37.0167,43700.0
2014-04-25 14:10:00,41.68,41.69,41.59,41.63,13600.0,37.0078,37.0167,36.9279,36.9634,13600.0
2014-04-25 14:20:00,41.66,41.72,41.62,41.62,12600.0,36.9901,37.0434,36.9546,36.9546,12600.0
2014-04-25 14:30:00,41.61,41.75,41.54,41.75,12600.0,36.9457,37.07,36.8835,37.07,12600.0
2014-04-25 14:40:00,41.75,41.77,41.67,41.77,5300.0,37.07,37.0878,36.999,37.0878,5300.0
2014-04-25 14:50:00,41.76,41.8,41.67,41.69,6000.0,37.0789,37.1144,36.999,37.0167,6000.0
2014-04-25 15:00:00,41.68,41.76,41.67,41.72,6200.0,37.0078,37.0789,36.999,37.0434,6200.0
2014-04-25 15:10:00,41.73,41.73,41.66,41.68,7100.0,37.0522,37.0522,36.9901,37.0078,7100.0
2014-04-25 15:20:00,41.68,41.82,41.68,41.79,8100.0,37.0078,37.1322,37.0078,37.1055,8100.0
2014-04-25 15:30:00,41.81,41.81,41.72,41.77,8900.0,37.1233,37.1233,37.0434,37.0878,8900.0
2014-04-25 15:40:00,41.78,41.82,41.74,41.77,29100.0,37.0966,37.1322,37.0611,37.0878,29100.0
2014-04-25 15:50:00,41.76,41.77,41.63,41.7,61100.0,37.0789,37.0878,36.9634,37.0256,61100.0
2014-04-28 09:30:00,41.88,42.14,41.88,42.14,6100.0,37.1854,37.4163,37.1854,37.4163,6100.0
2014-04-28 09:40:00,42.06,42.12,41.7,41.7,7700.0,37.3452,37.3985,37.0256,37.0256,7700.0
2014-04-28 09:50:00,41.75,42.06,41.75,42.0,8900.0,37.07,37.3452,37.07,37.292,8900.0
2014-04-28 10:00:00,42.04,42.11,41.94,42.11,6700.0,37.3275,37.3896,37.2387,37.3896,6700.0
2014-04-28 10:10:00,42.08,42.26,42.0,42.26,3500.0,37.363,37.5228,37.292,37.5228,3500.0
2014-04-28 10:20:00,42.33,42.33,42.21,42.24,3600.0,37.585,37.585,37.4784,37.5051,3600.0
2014-04-28 10:30:00,42.26,42.28,42.18,42.2,3800.0,37.5228,37.5406,37.4518,37.4696,3800.0
2014-04-28 10:40:00,42.18,42.21,42.02,42.02,3300.0,37.4518,37.4784,37.3097,37.3097,3300.0
2014-04-28 10:50:00,42.07,42.09,41.99,42.02,4700.0,37.3541,37.3719,37.2831,37.3097,4700.0
2014-04-28 11:00:00,42.04,42.09,41.97,41.98,3300.0,37.3275,37.3719,37.2653,37.2742,3300.0
2014-04-28 11:10:00,41.97,41.97,41.75,41.77,38000.0,37.2653,37.2653,37.07,37.0878,38000.0
2014-04-28 11:20:00,41.78,41.86,41.72,41.8,32100.0,37.0966,37.1677,37.0434,37.1144,32100.0
2014-04-28 11:30:00,41.77,41.87,41.75,41.83,5500.0,37.0878,37.1765,37.07,37.141,5500.0
2014-04-28 11:40:00,41.83,41.83,41.77,41.77,4200.0,37.141,37.141,37.0878,37.0878,4200.0
2014-04-28 11:50:00,41.79,41.83,41.56,41.57,6100.0,37.1055,37.141,36.9013,36.9102,6100.0
2014-04-28 12:00:00,41.56,41.65,41.55,41.55,6600.0,36.9013,36.9812,36.8924,36.8924,6600.0
2014-04-28 12:10:00,41.56,41.7,41.56,41.68,4000.0,36.9013,37.0256,36.9013,37.0078,4000.0
2014-04-28 12:20:00,41.68,41.68,41.57,41.6,3100.0,37.0078,37.0078,36.9102,36.9368,3100.0
2014-04-28 12:30:00,41.64,41.66,41.57,41.57,3200.0,36.9723,36.9901,36.9102,36.9102,3200.0
2014-04-28 12:40:00,41.59,41.67,41.59,41.62,4000.0,36.9279,36.999,36.9279,36.9546,4000.0
2014-04-28 12:50:00,41.6,41.63,41.55,41.63,11200.0,36.9368,36.9634,36.8924,36.9634,11200.0
2014-04-28 13:00:00,41.62,41.62,41.5,41.51,11300.0,36.9546,36.9546,36.848,36.8569,11300.0
2014-04-28 13:10:00,41.52,41.55,41.49,41.5,19100.0,36.8658,36.8924,36.8391,36.848,19100.0
2014-04-28 13:20:00,41.5,41.55,41.44,41.55,22900.0,36.848,36.8924,36.7947,36.8924,22900.0
2014-04-28 13:30:00,41.54,41.55,41.46,41.55,11500.0,36.8835,36.8924,36.8125,36.8924,11500.0
2014-04-28 13:40:00,41.54,41.58,41.52,41.58,5000.0,36.8835,36.9191,36.8658,36.9191,5000.0
2014-04-28 13:50:00,41.6,41.7,41.54,41.54,6000.0,36.9368,37.0256,36.8835,36.8835,6000.0
2014-04-28 14:00:00,41.53,41.55,41.5,41.55,15200.0,36.8747,36.8924,36.848,36.8924,15200.0
2014-04-28 14:10:00,41.57,41.68,41.57,41.68,5300.0,36.9102,37.0078,36.9102,37.0078,5300.0
2014-04-28 14:20:00,41.69,41.73,41.65,41.68,8300.0,37.0167,37.0522,36.9812,37.0078,8300.0
2014-04-28 14:30:00,41.69,41.75,41.63,41.7,7700.0,37.0167,37.07,36.9634,37.0256,7700.0
2014-04-28 14:40:00,41.7,41.8,41.59,41.69,36500.0,37.0256,37.1144,36.9279,37.0167,36500.0
2014-04-28 14:50:00,41.7,41.72,41.64,41.68,8400.0,37.0256,37.0434,36.9723,37.0078,8400.0
2014-04-28 15:00:00,41.7,41.86,41.7,41.86,9400.0,37.0256,37.1677,37.0256,37.1677,9400.0
2014-04-28 15:10:00,41.87,41.96,41.84,41.95,21100.0,37.1765,37.2565,37.1499,37.2476,21100.0
2014-04-28 15:20:00,41.94,41.96,41.84,41.87,17200.0,37.2387,37.2565,37.1499,37.1765,17200.0
2014-04-28 15:30:00,41.86,41.93,41.86,41.88,20500.0,37.1677,37.2298,37.1677,37.1854,20500.0
2014-04-28 15:40:00,41.87,41.88,41.77,41.8,25800.0,37.1765,37.1854,37.0878,37.1144,25800.0
2014-04-28 15:50:00,41.8,41.84,41.77,41.79,31600.0,37.1144,37.1499,37.0878,37.1055,31600.0
2014-04-29 09:30:00,41.97,42.09,41.88,42.05,14300.0,37.2653,37.3719,37.1854,37.3364,14300.0
2014-04-29 09:40:00,42.0,42.08,41.95,41.96,5600.0,37.292,37.363,37.2476,37.2565,5600.0
2014-04-29 09:50:00,41.97,42.11,41.87,41.9,9000.0,37.2653,37.3896,37.1765,37.2032,9000.0
2014-04-29 10:00:00,41.88,41.96,41.75,41.76,11800.0,37.1854,37.2565,37.07,37.0789,11800.0
2014-04-29 10:10:00,41.73,41.8,41.67,41.77,10800.0,37.0522,37.1144,36.999,37.0878,10800.0
2014-04-29 10:20:00,41.74,41.8,41.65,41.72,7500.0,37.0611,37.1144,36.9812,37.0434,7500.0
2014-04-29 10:30:00,41.74,41.9,41.72,41.85,11400.0,37.0611,37.2032,37.0434,37.1588,11400.0
2014-04-29 10:40:00,41.85,41.97,41.85,41.9,8300.0,37.1588,37.2653,37.1588,37.2032,8300.0
2014-04-29 10:50:00,41.91,41.95,41.89,41.89,10100.0,37.2121,37.2476,37.1943,37.1943,10100.0
2014-04-29 11:00:00,41.89,41.91,41.85,41.86,7500.0,37.1943,37.2121,37.1588,37.1677,7500.0
2014-04-29 11:10:00,41.88,41.89,41.75,41.79,12500.0,37.1854,37.1943,37.07,37.1055,12500.0
2014-04-29 11:20:00,41.83,41.88,41.78,41.87,9000.0,37.141,37.1854,37.0966,37.1765,9000.0
2014-04-29 11:30:00,41.88,41.91,41.84,41.88,20600.0,37.1854,37.2121,37.1499,37.1854,20600.0
2014-04-29 11:40:00,41.86,41.91,41.85,41.91,6300.0,37.1677,37.2121,37.1588,37.2121,6300.0
2014-04-29 11:50:00,41.91,41.92,41.84,41.9,5700.0,37.2121,37.2209,37.1499,37.2032,5700.0
2014-04-29 12:00:00,41.9,41.93,41.88,41.9,6800.0,37.2032,37.2298,37.1854,37.2032,6800.0
2014-04-29 12:10:00,41.9,41.9,41.85,41.88,8800.0,37.2032,37.2032,37.1588,37.1854,8800.0
2014-04-29 12:20:00,41.88,41.9,41.85,41.9,4900.0,37.1854,37.2032,37.1588,37.2032,4900.0
2014-04-29 12:30:00,41.9,41.92,41.87,41.9,11900.0,37.2032,37.2209,37.1765,37.2032,11900.0
2014-04-29 12:40:00,41.89,41.91,41.86,41.89,2900.0,37.1943,37.2121,37.1677,37.1943,2900.0
2014-04-29 12:50:00,41.88,41.92,41.86,41.88,5800.0,37.1854,37.2209,37.1677,37.1854,5800.0
2014-04-29 13:00:00,41.9,41.91,41.85,41.87,10700.0,37.2032,37.2121,37.1588,37.1765,10700.0
2014-04-29 13:10:00,41.88,41.9,41.82,41.86,20900.0,37.1854,37.2032,37.1322,37.1677,20900.0
2014-04-29 13:20:00,41.86,41.9,41.83,41.84,4900.0,37.1677,37.2032,37.141,37.1499,4900.0
2014-04-29 13:30:00,41.87,41.91,41.8,41.86,11900.0,37.1765,37.2121,37.1144,37.1677,11900.0
2014-04-29 13:40:00,41.87,41.87,41.78,41.81,7600.0,37.1765,37.1765,37.0966,37.1233,7600.0
2014-04-29 13:50:00,41.84,41.84,41.78,41.84,10200.0,37.1499,37.1499,37.0966,37.1499,10200.0
2014-04-29 14:00:00,41.84,41.84,41.76,41.78,11500.0,37.1499,37.1499,37.0789,37.0966,11500.0
2014-04-29 14:10:00,41.78,41.81,41.77,41.8,12800.0,37.0966,37.1233,37.0878,37.1144,12800.0
2014-04-29 14:20:00,41.8,41.84,41.79,41.8,13600.0,37.1144,37.1499,37.1055,37.1144,13600.0
2014-04-29 14:30:00,41.8,41.88,41.8,41.86,7900.0,37.1144,37.1854,37.1144,37.1677,7900.0
2014-04-29 14:40:00,41.85,41.88,41.83,41.85,14700.0,37.1588,37.1854,37.141,37.1588,14700.0
2014-04-29 14:50:00,41.85,41.87,41.78,41.79,11500.0,37.1588,37.1765,37.0966,37.1055,11500.0
2014-04-29 15:00:00,41.81,41.81,41.76,41.79,16700.0,37.1233,37.1233,37.0789,37.1055,16700.0
2014-04-29 15:10:00,41.79,41.81,41.73,41.78,32000.0,37.1055,37.1233,37.0522,37.0966,32000.0
2014-04-29 15:20:00,41.77,41.78,41.74,41.75,21200.0,37.0878,37.0966,37.0611,37.07,21200.0
2014-04-29 15:30:00,41.76,41.77,41.69,41.69,41800.0,37.0789,37.0878,37.0167,37.0167,41800.0
2014-04-29 15:40:00,41.69,41.78,41.66,41.74,53600.0,37.0167,37.0966,36.9901,37.0611,53600.0
2014-04-29 15:50:00,41.75,41.76,41.64,41.73,87000.0,37.07,37.0789,36.9723,37.0522,87000.0
2014-04-30 09:30:00,41.29,41.65,40.68,40.74,26300.0,36.6616,36.9812,36.1199,36.1732,26300.0
2014-04-30 09:40:00,40.76,40.89,40.26,40.43,63500.0,36.191,36.3064,35.747,35.898,63500.0
2014-04-30 09:50:00,40.32,40.7,40.32,40.52,29600.0,35.8003,36.1377,35.8003,35.9779,29600.0
2014-04-30 10:00:00,40.46,40.55,40.33,40.46,15400.0,35.9246,36.0045,35.8092,35.9246,15400.0
2014-04-30 10:10:00,40.47,40.51,40.3,40.46,47100.0,35.9335,35.969,35.7825,35.9246,47100.0
2014-04-30 10:20:00,40.5,40.55,40.31,40.5,30500.0,35.9601,36.0045,35.7914,35.9601,30500.0
2014-04-30 10:30:00,40.56,40.66,40.5,40.66,16100.0,36.0134,36.1022,35.9601,36.1022,16100.0
2014-04-30 10:40:00,40.66,40.68,40.43,40.44,38300.0,36.1022,36.1199,35.898,35.9068,38300.0
2014-04-30 10:50:00,40.45,40.6,40.45,40.47,22400.0,35.9157,36.0489,35.9157,35.9335,22400.0
2014-04-30 11:00:00,40.48,40.51,40.36,40.39,67300.0,35.9424,35.969,35.8358,35.8624,67300.0
2014-04-30 11:10:00,40.4,40.51,40.4,40.48,137900.0,35.8713,35.969,35.8713,35.9424,137900.0
2014-04-30 11:20:00,40.48,40.58,40.45,40.48,159500.0,35.9424,36.0311,35.9157,35.9424,159500.0
2014-04-30 11:30:00,40.48,40.54,40.46,40.49,107800.0,35.9424,35.9956,35.9246,35.9512,107800.0
2014-04-30 11:40:00,40.5,40.52,40.44,40.46,65000.0,35.9601,35.9779,35.9068,35.9246,65000.0
2014-04-30 11:50:00,40.46,40.48,40.43,40.45,123700.0,35.9246,35.9424,35.898,35.9157,123700.0
2014-04-30 12:00:00,40.46,40.46,40.37,40.44,50900.0,35.9246,35.9246,35.8447,35.9068,50900.0
2014-04-30 12:10:00,40.46,40.46,40.36,40.37,46300.0,35.9246,35.9246,35.8358,35.8447,46300.0
2014-04-30 12:20:00,40.38,40.4,40.28,40.4,31600.0,35.8536,35.8713,35.7648,35.8713,31600.0
2014-04-30 12:30:00,40.39,40.46,40.35,40.4,419300.0,35.8624,35.9246,35.8269,35.8713,419300.0
2014-04-30 12:40:00,40.4,40.59,40.37,40.56,13600.0,35.8713,36.04,35.8447,36.0134,13600.0
2014-04-30 12:50:00,40.58,40.95,40.58,40.85,30200.0,36.0311,36.3597,36.0311,36.2709,30200.0
2014-04-30 13:00:00,40.85,40.89,40.77,40.79,20500.0,36.2709,36.3064,36.1999,36.2176,20500.0
2014-04-30 13:10:00,40.77,40.78,40.67,40.74,7000.0,36.1999,36.2087,36.1111,36.1732,7000.0
2014-04-30 13:20:00,40.74,40.82,40.73,40.73,11900.0,36.1732,36.2442,36.1643,36.1643,11900.0
2014-04-30 13:30:00,40.74,40.77,40.72,40.74,8600.0,36.1732,36.1999,36.1555,36.1732,8600.0
2014-04-30 13:40:00,40.73,40.79,40.72,40.77,14200.0,36.1643,36.2176,36.1555,36.1999,14200.0
2014-04-30 13:50:00,40.78,40.78,40.5,40.73,1422000.0,36.2087,36.2087,35.9601,36.1643,1422000.0
2014-04-30 14:00:00,40.73,41.13,40.67,41.09,20600.0,36.1643,36.5195,36.1111,36.484,20600.0
2014-04-30 14:10:00,41.08,41.08,40.71,40.78,29000.0,36.4751,36.4751,36.1466,36.2087,29000.0
2014-04-30 14:20:00,40.76,40.78,40.59,40.59,25200.0,36.191,36.2087,36.04,36.04,25200.0
2014-04-30 14:30:00,40.58,40.58,40.48,40.53,50800.0,36.0311,36.0311,35.9424,35.9868,50800.0
2014-04-30 14:40:00,40.53,40.64,40.5,40.61,31200.0,35.9868,36.0844,35.9601,36.0578,31200.0
2014-04-30 14:50:00,40.61,40.77,40.59,40.68,29900.0,36.0578,36.1999,36.04,36.1199,29900.0
2014-04-30 15:00:00,40.67,40.71,40.5,40.5,43400.0,36.1111,36.1466,35.9601,35.9601,43400.0
2014-04-30 15:10:00,40.51,40.6,40.5,40.52,47000.0,35.969,36.0489,35.9601,35.9779,47000.0
2014-04-30 15:20:00,40.52,40.55,40.45,40.51,84600.0,35.9779,36.0045,35.9157,35.969,84600.0
2014-04-30 15:30:00,40.51,40.57,40.45,40.46,201600.0,35.969,36.0223,35.9157,35.9246,201600.0
2014-04-30 15:40:00,40.46,40.5,40.44,40.47,78300.0,35.9246,35.9601,35.9068,35.9335,78300.0
2014-04-30 15:50:00,40.48,40.56,40.45,40.54,122700.0,35.9424,36.0134,35.9157,35.9956,122700.0
2014-05-01 09:30:00,40.5,40.95,40.41,40.79,21200.0,35.9601,36.3597,35.8802,36.2176,21200.0
2014-05-01 09:40:00,40.8,41.0,40.78,40.98,13600.0,36.2265,36.4041,36.2087,36.3863,13600.0
2014-05-01 09:50:00,40.88,41.05,40.88,40.9,9700.0,36.2975,36.4485,36.2975,36.3153,9700.0
2014-05-01 10:00:00,40.91,41.03,40.81,41.01,6900.0,36.3242,36.4307,36.2354,36.4129,6900.0
2014-05-01 10:10:00,41.0,41.02,40.81,40.85,4600.0,36.4041,36.4218,36.2354,36.2709,4600.0
2014-05-01 10:20:00,40.86,41.07,40.82,41.07,10000.0,36.2798,36.4662,36.2442,36.4662,10000.0
2014-05-01 10:30:00,41.04,41.14,41.04,41.1,9900.0,36.4396,36.5284,36.4396,36.4929,9900.0
2014-05-01 10:40:00,41.1,41.41,41.1,41.32,18200.0,36.4929,36.7681,36.4929,36.6882,18200.0
2014-05-01 10:50:00,41.34,41.52,41.33,41.51,10000.0,36.706,36.8658,36.6971,36.8569,10000.0
2014-05-01 11:00:00,41.48,41.63,41.46,41.55,35900.0,36.8303,36.9634,36.8125,36.8924,35900.0
2014-05-01 11:10:00,41.57,41.61,41.54,41.56,8000.0,36.9102,36.9457,36.8835,36.9013,8000.0
2014-05-01 11:20:00,41.55,41.78,41.55,41.75,14800.0,36.8924,37.0966,36.8924,37.07,14800.0
2014-05-01 11:30:00,41.73,41.9,41.73,41.83,21100.0,37.0522,37.2032,37.0522,37.141,21100.0
2014-05-01 11:40:00,41.8,41.95,41.54,41.6,47400.0,37.1144,37.2476,36.8835,36.9368,47400.0
2014-05-01 11:50:00,41.53,41.59,41.42,41.52,34200.0,36.8747,36.9279,36.777,36.8658,34200.0
2014-05-01 12:00:00,41.51,41.56,41.44,41.5,34100.0,36.8569,36.9013,36.7947,36.848,34100.0
2014-05-01 12:10:00,41.48,41.51,41.41,41.42,10100.0,36.8303,36.8569,36.7681,36.777,10100.0
2014-05-01 12:20:00,41.41,41.47,41.33,41.47,17700.0,36.7681,36.8214,36.6971,36.8214,17700.0
2014-05-01 12:30:00,41.45,41.57,41.44,41.5,13500.0,36.8036,36.9102,36.7947,36.848,13500.0
2014-05-01 12:40:00,41.5,41.52,41.44,41.44,11100.0,36.848,36.8658,36.7947,36.7947,11100.0
2014-05-01 12:50:00,41.46,41.58,41.43,41.58,11000.0,36.8125,36.9191,36.7859,36.9191,11000.0
2014-05-01 13:00:00,41.56,41.66,41.56,41.66,13500.0,36.9013,36.9901,36.9013,36.9901,13500.0
2014-05-01 13:10:00,41.66,41.7,41.59,41.61,13200.0,36.9901,37.0256,36.9279,36.9457,13200.0
2014-05-01 13:20:00,41.62,41.62,41.49,41.5,11100.0,36.9546,36.9546,36.8391,36.848,11100.0
2014-05-01 13:30:00,41.48,41.59,41.43,41.56,8900.0,36.8303,36.9279,36.7859,36.9013,8900.0
2014-05-01 13:40:00,41.56,41.6,41.49,41.52,11900.0,36.9013,36.9368,36.8391,36.8658,11900.0
2014-05-01 13:50:00,41.48,41.49,41.26,41.28,18000.0,36.8303,36.8391,36.6349,36.6527,18000.0
2014-05-01 14:00:00,41.29,41.4,41.29,41.4,9300.0,36.6616,36.7592,36.6616,36.7592,9300.0
2014-05-01 14:10:00,41.41,41.45,41.1,41.1,36200.0,36.7681,36.8036,36.4929,36.4929,36200.0
2014-05-01 14:20:00,41.08,41.2,41.04,41.07,21200.0,36.4751,36.5817,36.4396,36.4662,21200.0
2014-05-01 14:30:00,41.11,41.12,41.02,41.04,15300.0,36.5017,36.5106,36.4218,36.4396,15300.0
2014-05-01 14:40:00,41.05,41.1,40.91,41.0,22200.0,36.4485,36.4929,36.3242,36.4041,22200.0
2014-05-01 14:50:00,41.0,41.04,40.9,40.9,22300.0,36.4041,36.4396,36.3153,36.3153,22300.0
2014-05-01 15:00:00,40.91,41.02,40.91,41.0,11300.0,36.3242,36.4218,36.3242,36.4041,11300.0
2014-05-01 15:10:00,41.01,41.06,40.92,41.04,18900.0,36.4129,36.4573,36.333,36.4396,18900.0
2014-05-01 15:20:00,41.05,41.12,40.98,41.0,19300.0,36.4485,36.5106,36.3863,36.4041,19300.0
2014-05-01 15:30:00,41.01,41.05,40.97,41.0,28600.0,36.4129,36.4485,36.3774,36.4041,28600.0
2014-05-01 15:40:00,41.0,41.06,40.93,40.93,33900.0,36.4041,36.4573,36.3419,36.3419,33900.0
2014-05-01 15:50:00,40.93,41.06,40.92,40.98,110200.0,36.3419,36.4573,36.333,36.3863,110200.0
2014-05-02 09:30:00,41.08,41.28,40.89,41.26,5000.0,36.4751,36.6527,36.3064,36.6349,5000.0
2014-05-02 09:40:00,41.39,41.49,41.26,41.27,12700.0,36.7504,36.8391,36.6349,36.6438,12700.0
2014-05-02 09:50:00,41.28,41.5,41.23,41.41,6600.0,36.6527,36.848,36.6083,36.7681,6600.0
2014-05-02 10:00:00,41.37,41.65,41.31,41.61,15200.0,36.7326,36.9812,36.6793,36.9457,15200.0
2014-05-02 10:10:00,41.62,41.65,41.41,41.44,24200.0,36.9546,36.9812,36.7681,36.7947,24200.0
2014-05-02 10:20:00,41.45,41.51,41.31,41.31,15200.0,36.8036,36.8569,36.6793,36.6793,15200.0
2014-05-02 10:30:00,41.32,41.59,41.32,41.58,16800.0,36.6882,36.9279,36.6882,36.9191,16800.0
2014-05-02 10:40:00,41.6,41.62,41.33,41.34,18800.0,36.9368,36.9546,36.6971,36.706,18800.0
2014-05-02 10:50:00,41.32,41.47,41.3,41.41,9800.0,36.6882,36.8214,36.6704,36.7681,9800.0
2014-05-02 11:00:00,41.37,41.45,41.37,41.42,6500.0,36.7326,36.8036,36.7326,36.777,6500.0
2014-05-02 11:10:00,41.41,41.42,41.19,41.4,23300.0,36.7681,36.777,36.5728,36.7592,23300.0
2014-05-02 11:20:00,41.41,41.65,41.38,41.64,53300.0,36.7681,36.9812,36.7415,36.9723,53300.0
2014-05-02 11:30:00,41.64,41.96,41.63,41.9,35100.0,36.9723,37.2565,36.9634,37.2032,35100.0
2014-05-02 11:40:00,41.91,42.0,41.79,41.81,74500.0,37.2121,37.292,37.1055,37.1233,74500.0
2014-05-02 11:50:00,41.83,41.88,41.72,41.77,17400.0,37.141,37.1854,37.0434,37.0878,17400.0
2014-05-02 12:00:00,41.8,41.8,41.74,41.75,5400.0,37.1144,37.1144,37.0611,37.07,5400.0
2014-05-02 12:10:00,41.73,41.79,41.67,41.72,13800.0,37.0522,37.1055,36.999,37.0434,13800.0
2014-05-02 12:20:00,41.72,41.75,41.57,41.6,14900.0,37.0434,37.07,36.9102,36.9368,14900.0
2014-05-02 12:30:00,41.6,41.6,41.53,41.58,10100.0,36.9368,36.9368,36.8747,36.9191,10100.0
2014-05-02 12:40:00,41.6,41.62,41.59,41.61,2300.0,36.9368,36.9546,36.9279,36.9457,2300.0
2014-05-02 12:50:00,41.61,41.69,41.61,41.68,6000.0,36.9457,37.0167,36.9457,37.0078,6000.0
2014-05-02 13:00:00,41.66,41.72,41.65,41.68,5300.0,36.9901,37.0434,36.9812,37.0078,5300.0
2014-05-02 13:10:00,41.69,41.69,41.54,41.57,10500.0,37.0167,37.0167,36.8835,36.9102,10500.0
2014-05-02 13:20:00,41.6,41.64,41.6,41.61,6300.0,36.9368,36.9723,36.9368,36.9457,6300.0
2014-05-02 13:30:00,41.62,41.65,41.44,41.44,11700.0,36.9546,36.9812,36.7947,36.7947,11700.0
2014-05-02 13:40:00,41.45,41.55,41.45,41.52,3900.0,36.8036,36.8924,36.8036,36.8658,3900.0
2014-05-02 13:50:00,41.52,41.54,41.51,41.52,4500.0,36.8658,36.8835,36.8569,36.8658,4500.0
2014-05-02 14:00:00,41.51,41.53,41.46,41.46,6800.0,36.8569,36.8747,36.8125,36.8125,6800.0
2014-05-02 14:10:00,41.46,41.52,41.46,41.52,3300.0,36.8125,36.8658,36.8125,36.8658,3300.0
2014-05-02 14:20:00,41.51,41.59,41.51,41.57,9200.0,36.8569,36.9279,36.8569,36.9102,9200.0
2014-05-02 14:30:00,41.57,41.57,41.49,41.49,10800.0,36.9102,36.9102,36.8391,36.8391,10800.0
2014-05-02 14:40:00,41.49,41.49,41.37,41.37,6400.0,36.8391,36.8391,36.7326,36.7326,6400.0
2014-05-02 14:50:00,41.38,41.4,41.33,41.34,10900.0,36.7415,36.7592,36.6971,36.706,10900.0
2014-05-02 15:00:00,41.33,41.4,41.33,41.4,12100.0,36.6971,36.7592,36.6971,36.7592,12100.0
2014-05-02 15:10:00,41.42,41.42,41.24,41.25,23300.0,36.777,36.777,36.6172,36.626,23300.0
2014-05-02 15:20:00,41.24,41.25,41.17,41.19,16200.0,36.6172,36.626,36.555,36.5728,16200.0
2014-05-02 15:30:00,41.19,41.25,41.15,41.17,19200.0,36.5728,36.626,36.5373,36.555,19200.0
2014-05-02 15:40:00,41.18,41.25,41.18,41.22,28600.0,36.5639,36.626,36.5639,36.5994,28600.0
2014-05-02 15:50:00,41.24,41.28,41.22,41.24,85800.0,36.6172,36.6527,36.5994,36.6172,85800.0
2014-05-05 09:30:00,41.0,41.06,40.55,40.55,12900.0,36.4041,36.4573,36.0045,36.0045,12900.0
2014-05-05 09:40:00,40.59,40.7,40.5,40.62,10200.0,36.04,36.1377,35.9601,36.0667,10200.0
2014-05-05 09:50:00,40.63,41.01,40.62,41.0,13800.0,36.0755,36.4129,36.0667,36.4041,13800.0
2014-05-05 10:00:00,41.03,41.15,40.98,41.0,7700.0,36.4307,36.5373,36.3863,36.4041,7700.0
2014-05-05 10:10:00,41.0,41.17,40.96,41.17,12000.0,36.4041,36.555,36.3686,36.555,12000.0
2014-05-05 10:20:00,41.17,41.21,40.99,40.99,4700.0,36.555,36.5905,36.3952,36.3952,4700.0
2014-05-05 10:30:00,41.0,41.19,40.96,41.12,4400.0,36.4041,36.5728,36.3686,36.5106,4400.0
2014-05-05 10:40:00,41.16,41.32,41.16,41.18,3500.0,36.5461,36.6882,36.5461,36.5639,3500.0
2014-05-05 10:50:00,41.17,41.2,41.11,41.14,4800.0,36.555,36.5817,36.5017,36.5284,4800.0
2014-05-05 11:00:00,41.13,41.13,41.06,41.11,4100.0,36.5195,36.5195,36.4573,36.5017,4100.0
2014-05-05 11:10:00,41.07,41.11,41.05,41.05,2300.0,36.4662,36.5017,36.4485,36.4485,2300.0
2014-05-05 11:20:00,41.06,41.12,41.03,41.09,7500.0,36.4573,36.5106,36.4307,36.484,7500.0
2014-05-05 11:30:00,41.09,41.11,41.03,41.11,4700.0,36.484,36.5017,36.4307,36.5017,4700.0
2014-05-05 11:40:00,41.1,41.13,40.95,41.04,5300.0,36.4929,36.5195,36.3597,36.4396,5300.0
2014-05-05 11:50:00,41.08,41.08,41.03,41.07,1600.0,36.4751,36.4751,36.4307,36.4662,1600.0
2014-05-05 12:00:00,41.08,41.08,41.01,41.01,4000.0,36.4751,36.4751,36.4129,36.4129,4000.0
2014-05-05 12:10:00,41.01,41.08,41.01,41.04,7900.0,36.4129,36.4751,36.4129,36.4396,7900.0
2014-05-05 12:20:00,41.05,41.15,41.0,41.06,34500.0,36.4485,36.5373,36.4041,36.4573,34500.0
2014-05-05 12:30:00,41.06,41.11,41.05,41.1,5900.0,36.4573,36.5017,36.4485,36.4929,5900.0
2014-05-05 12:40:00,41.06,41.06,40.97,40.98,37900.0,36.4573,36.4573,36.3774,36.3863,37900.0
2014-05-05 12:50:00,40.97,41.01,40.89,41.01,92600.0,36.3774,36.4129,36.3064,36.4129,92600.0
2014-05-05 13:00:00,41.01,41.06,41.0,41.04,47600.0,36.4129,36.4573,36.4041,36.4396,47600.0
2014-05-05 13:10:00,41.03,41.07,41.0,41.07,5600.0,36.4307,36.4662,36.4041,36.4662,5600.0
2014-05-05 13:20:00,41.06,41.12,41.05,41.1,4500.0,36.4573,36.5106,36.4485,36.4929,4500.0
2014-05-05 13:30:00,41.08,41.16,41.06,41.13,1800.0,36.4751,36.5461,36.4573,36.5195,1800.0
2014-05-05 13:40:00,41.14,41.22,41.14,41.22,5400.0,36.5284,36.5994,36.5284,36.5994,5400.0
2014-05-05 13:50:00,41.2,41.21,41.16,41.19,3400.0,36.5817,36.5905,36.5461,36.5728,3400.0
2014-05-05 14:00:00,41.19,41.21,41.18,41.18,5500.0,36.5728,36.5905,36.5639,36.5639,5500.0
2014-05-05 14:10:00,41.17,41.19,41.14,41.19,4300.0,36.555,36.5728,36.5284,36.5728,4300.0
2014-05-05 14:20:00,41.19,41.19,41.14,41.16,5500.0,36.5728,36.5728,36.5284,36.5461,5500.0
2014-05-05 14:30:00,41.11,41.13,41.09,41.12,2600.0,36.5017,36.5195,36.484,36.5106,2600.0
2014-05-05 14:40:00,41.13,41.18,41.09,41.18,20800.0,36.5195,36.5639,36.484,36.5639,20800.0
2014-05-05 14:50:00,41.18,41.18,41.13,41.16,5500.0,36.5639,36.5639,36.5195,36.5461,5500.0
2014-05-05 15:00:00,41.15,41.18,41.12,41.18,4900.0,36.5373,36.5639,36.5106,36.5639,4900.0
2014-05-05 15:10:00,41.18,41.18,41.1,41.11,13400.0,36.5639,36.5639,36.4929,36.5017,13400.0
2014-05-05 15:20:00,41.11,41.18,41.1,41.18,17300.0,36.5017,36.5639,36.4929,36.5639,17300.0
2014-05-05 15:30:00,41.19,41.22,41.14,41.18,50500.0,36.5728,36.5994,36.5284,36.5639,50500.0
2014-05-05 15:40:00,41.18,41.18,41.11,41.12,19100.0,36.5639,36.5639,36.5017,36.5106,19100.0
2014-05-05 15:50:00,41.12,41.21,41.11,41.19,49700.0,36.5106,36.5905,36.5017,36.5728,49700.0
2014-05-06 09:30:00,41.23,41.35,40.96,41.08,23300.0,36.6083,36.7148,36.3686,36.4751,23300.0
2014-05-06 09:40:00,40.97,41.1,40.96,41.08,4300.0,36.3774,36.4929,36.3686,36.4751,4300.0
2014-05-06 09:50:00,41.1,41.3,40.94,41.25,62300.0,36.4929,36.6704,36.3508,36.626,62300.0
2014-05-06 10:00:00,41.25,41.3,41.01,41.09,36600.0,36.626,36.6704,36.4129,36.484,36600.0
2014-05-06 10:10:00,41.08,41.22,41.08,41.13,3000.0,36.4751,36.5994,36.4751,36.5195,3000.0
2014-05-06 10:20:00,41.12,41.26,41.12,41.25,4000.0,36.5106,36.6349,36.5106,36.626,4000.0
2014-05-06 10:30:00,41.25,41.35,41.25,41.29,14800.0,36.626,36.7148,36.626,36.6616,14800.0
2014-05-06 10:40:00,41.29,41.4,41.28,41.28,4600.0,36.6616,36.7592,36.6527,36.6527,4600.0
2014-05-06 10:50:00,41.32,41.38,41.26,41.3,25900.0,36.6882,36.7415,36.6349,36.6704,25900.0
2014-05-06 11:00:00,41.26,41.26,41.2,41.22,2300.0,36.6349,36.6349,36.5817,36.5994,2300.0
2014-05-06 11:10:00,41.22,41.29,41.22,41.29,8000.0,36.5994,36.6616,36.5994,36.6616,8000.0
2014-05-06 11:20:00,41.33,41.34,41.24,41.28,6000.0,36.6971,36.706,36.6172,36.6527,6000.0
2014-05-06 11:30:00,41.28,41.3,41.25,41.3,2000.0,36.6527,36.6704,36.626,36.6704,2000.0
2014-05-06 11:40:00,41.3,41.31,41.24,41.31,3800.0,36.6704,36.6793,36.6172,36.6793,3800.0
2014-05-06 11:50:00,41.32,41.37,41.3,41.37,6800.0,36.6882,36.7326,36.6704,36.7326,6800.0
2014-05-06 12:00:00,41.38,41.4,41.29,41.33,7700.0,36.7415,36.7592,36.6616,36.6971,7700.0
2014-05-06 12:10:00,41.33,41.36,41.27,41.33,15900.0,36.6971,36.7237,36.6438,36.6971,15900.0
2014-05-06 12:20:00,41.33,41.33,41.28,41.31,4800.0,36.6971,36.6971,36.6527,36.6793,4800.0
2014-05-06 12:30:00,41.32,41.34,41.3,41.31,4700.0,36.6882,36.706,36.6704,36.6793,4700.0
2014-05-06 12:40:00,41.34,41.37,41.31,41.35,6300.0,36.706,36.7326,36.6793,36.7148,6300.0
2014-05-06 12:50:00,41.35,41.36,41.32,41.36,6900.0,36.7148,36.7237,36.6882,36.7237,6900.0
2014-05-06 13:00:00,41.36,41.36,41.29,41.3,6200.0,36.7237,36.7237,36.6616,36.6704,6200.0
2014-05-06 13:10:00,41.28,41.3,41.26,41.28,7600.0,36.6527,36.6704,36.6349,36.6527,7600.0
2014-05-06 13:20:00,41.3,41.34,41.26,41.26,5600.0,36.6704,36.706,36.6349,36.6349,5600.0
2014-05-06 13:30:00,41.25,41.29,41.23,41.23,5600.0,36.626,36.6616,36.6083,36.6083,5600.0
2014-05-06 13:40:00,41.2,41.2,41.07,41.16,6500.0,36.5817,36.5817,36.4662,36.5461,6500.0
2014-05-06 13:50:00,41.15,41.21,41.15,41.18,10500.0,36.5373,36.5905,36.5373,36.5639,10500.0
2014-05-06 14:00:00,41.18,41.22,41.16,41.22,10000.0,36.5639,36.5994,36.5461,36.5994,10000.0
2014-05-06 14:10:00,41.23,41.28,41.18,41.27,12900.0,36.6083,36.6527,36.5639,36.6438,12900.0
2014-05-06 14:20:00,41.28,41.28,41.19,41.26,16100.0,36.6527,36.6527,36.5728,36.6349,16100.0
2014-05-06 14:30:00,41.23,41.26,41.19,41.24,8200.0,36.6083,36.6349,36.5728,36.6172,8200.0
2014-05-06 14:40:00,41.23,41.26,41.19,41.22,6000.0,36.6083,36.6349,36.5728,36.5994,6000.0
2014-05-06 14:50:00,41.22,41.25,41.2,41.21,6300.0,36.5994,36.626,36.5817,36.5905,6300.0
2014-05-06 15:00:00,41.21,41.23,41.2,41.22,18000.0,36.5905,36.6083,36.5817,36.5994,18000.0
2014-05-06 15:10:00,41.22,41.27,41.21,41.21,12900.0,36.5994,36.6438,36.5905,36.5905,12900.0
2014-05-06 15:20:00,41.22,41.3,41.22,41.24,15000.0,36.5994,36.6704,36.5994,36.6172,15000.0
2014-05-06 15:30:00,41.25,41.32,41.24,41.32,15900.0,36.626,36.6882,36.6172,36.6882,15900.0
2014-05-06 15:40:00,41.31,41.32,41.25,41.3,22200.0,36.6793,36.6882,36.626,36.6704,22200.0
2014-05-06 15:50:00,41.3,41.3,41.23,41.26,57500.0,36.6704,36.6704,36.6083,36.6349,57500.0
2014-05-07 09:30:00,41.33,41.67,41.18,41.62,40200.0,36.6971,36.999,36.5639,36.9546,40200.0
2014-05-07 09:40:00,41.62,41.77,41.54,41.74,34400.0,36.9546,37.0878,36.8835,37.0611,34400.0
2014-05-07 09:50:00,41.73,41.8,41.41,41.41,34700.0,37.0522,37.1144,36.7681,36.7681,34700.0
2014-05-07 10:00:00,41.49,41.53,41.24,41.27,21500.0,36.8391,36.8747,36.6172,36.6438,21500.0
2014-05-07 10:10:00,41.28,41.33,41.09,41.25,17300.0,36.6527,36.6971,36.484,36.626,17300.0
2014-05-07 10:20:00,41.25,41.33,41.21,41.33,12200.0,36.626,36.6971,36.5905,36.6971,12200.0
2014-05-07 10:30:00,41.33,41.39,41.26,41.37,4600.0,36.6971,36.7504,36.6349,36.7326,4600.0
2014-05-07 10:40:00,41.34,41.45,41.27,41.39,11500.0,36.706,36.8036,36.6438,36.7504,11500.0
2014-05-07 10:50:00,41.38,41.52,41.38,41.45,21500.0,36.7415,36.8658,36.7415,36.8036,21500.0
2014-05-07 11:00:00,41.45,41.53,41.45,41.53,21600.0,36.8036,36.8747,36.8036,36.8747,21600.0
2014-05-07 11:10:00,41.52,41.58,41.51,41.55,8300.0,36.8658,36.9191,36.8569,36.8924,8300.0
2014-05-07 11:20:00,41.55,41.58,41.53,41.57,7300.0,36.8924,36.9191,36.8747,36.9102,7300.0
2014-05-07 11:30:00,41.58,41.82,41.58,41.82,17000.0,36.9191,37.1322,36.9191,37.1322,17000.0
2014-05-07 11:40:00,41.79,42.04,41.79,41.98,10500.0,37.1055,37.3275,37.1055,37.2742,10500.0
2014-05-07 11:50:00,41.98,41.99,41.85,41.85,6700.0,37.2742,37.2831,37.1588,37.1588,6700.0
2014-05-07 12:00:00,41.83,41.83,41.74,41.79,9000.0,37.141,37.141,37.0611,37.1055,9000.0
2014-05-07 12:10:00,41.78,41.84,41.78,41.83,6500.0,37.0966,37.1499,37.0966,37.141,6500.0
2014-05-07 12:20:00,41.84,41.89,41.81,41.86,8700.0,37.1499,37.1943,37.1233,37.1677,8700.0
2014-05-07 12:30:00,41.86,41.9,41.84,41.9,11000.0,37.1677,37.2032,37.1499,37.2032,11000.0
2014-05-07 12:40:00,41.88,41.97,41.85,41.96,21600.0,37.1854,37.2653,37.1588,37.2565,21600.0
2014-05-07 12:50:00,41.98,42.02,41.97,42.0,20800.0,37.2742,37.3097,37.2653,37.292,20800.0
2014-05-07 13:00:00,41.99,42.02,41.97,42.0,23300.0,37.2831,37.3097,37.2653,37.292,23300.0
2014-05-07 13:10:00,42.0,42.04,41.98,42.04,14500.0,37.292,37.3275,37.2742,37.3275,14500.0
2014-05-07 13:20:00,42.04,42.04,41.98,41.99,12700.0,37.3275,37.3275,37.2742,37.2831,12700.0
2014-05-07 13:30:00,42.0,42.16,42.0,42.15,19500.0,37.292,37.434,37.292,37.4252,19500.0
2014-05-07 13:40:00,42.13,42.27,42.03,42.23,48200.0,37.4074,37.5317,37.3186,37.4962,48200.0
2014-05-07 13:50:00,42.22,42.25,42.11,42.15,63000.0,37.4873,37.5139,37.3896,37.4252,63000.0
2014-05-07 14:00:00,42.14,42.14,42.05,42.08,13600.0,37.4163,37.4163,37.3364,37.363,13600.0
2014-05-07 14:10:00,42.08,42.08,42.02,42.03,8200.0,37.363,37.363,37.3097,37.3186,8200.0
2014-05-07 14:20:00,42.03,42.04,41.96,42.01,14400.0,37.3186,37.3275,37.2565,37.3009,14400.0
2014-05-07 14:30:00,42.02,42.06,42.0,42.02,10800.0,37.3097,37.3452,37.292,37.3097,10800.0
2014-05-07 14:40:00,42.01,42.13,42.01,42.03,19800.0,37.3009,37.4074,37.3009,37.3186,19800.0
2014-05-07 14:50:00,42.02,42.02,41.97,42.0,9700.0,37.3097,37.3097,37.2653,37.292,9700.0
2014-05-07 15:00:00,42.0,42.0,41.92,41.96,10300.0,37.292,37.292,37.2209,37.2565,10300.0
2014-05-07 15:10:00,41.95,41.96,41.92,41.94,8600.0,37.2476,37.2565,37.2209,37.2387,8600.0
2014-05-07 15:20:00,41.94,41.98,41.91,41.96,10200.0,37.2387,37.2742,37.2121,37.2565,10200.0
2014-05-07 15:30:00,41.96,42.04,41.96,42.03,18700.0,37.2565,37.3275,37.2565,37.3186,18700.0
2014-05-07 15:40:00,42.03,42.13,42.02,42.11,29300.0,37.3186,37.4074,37.3097,37.3896,29300.0
2014-05-07 15:50:00,42.12,42.16,42.09,42.13,68300.0,37.3985,37.434,37.3719,37.4074,68300.0
2014-05-08 09:30:00,42.0,42.1,41.73,42.0,70500.0,37.292,37.3808,37.0522,37.292,70500.0
2014-05-08 09:40:00,42.0,42.1,41.97,42.01,31800.0,37.292,37.3808,37.2653,37.3009,31800.0
2014-05-08 09:50:00,41.99,42.05,41.87,41.88,17900.0,37.2831,37.3364,37.1765,37.1854,17900.0
2014-05-08 10:00:00,41.93,42.08,41.93,42.07,20200.0,37.2298,37.363,37.2298,37.3541,20200.0
2014-05-08 10:10:00,42.07,42.09,42.0,42.0,22600.0,37.3541,37.3719,37.292,37.292,22600.0
2014-05-08 10:20:00,41.98,42.1,41.98,42.05,35900.0,37.2742,37.3808,37.2742,37.3364,35900.0
2014-05-08 10:30:00,42.05,42.14,42.05,42.13,17000.0,37.3364,37.4163,37.3364,37.4074,17000.0
2014-05-08 10:40:00,42.14,42.15,41.93,41.94,28600.0,37.4163,37.4252,37.2298,37.2387,28600.0
2014-05-08 10:50:00,41.92,42.01,41.92,41.92,7400.0,37.2209,37.3009,37.2209,37.2209,7400.0
2014-05-08 11:00:00,41.91,42.03,41.9,41.99,8700.0,37.2121,37.3186,37.2032,37.2831,8700.0
2014-05-08 11:10:00,42.0,42.01,41.93,41.98,7200.0,37.292,37.3009,37.2298,37.2742,7200.0
2014-05-08 11:20:00,41.98,41.98,41.88,41.89,6700.0,37.2742,37.2742,37.1854,37.1943,6700.0
2014-05-08 11:30:00,41.91,41.97,41.88,41.89,12500.0,37.2121,37.2653,37.1854,37.1943,12500.0
2014-05-08 11:40:00,41.9,41.96,41.86,41.92,23600.0,37.2032,37.2565,37.1677,37.2209,23600.0
2014-05-08 11:50:00,41.93,41.98,41.84,41.85,14300.0,37.2298,37.2742,37.1499,37.1588,14300.0
2014-05-08 12:00:00,41.87,41.9,41.84,41.9,5100.0,37.1765,37.2032,37.1499,37.2032,5100.0
2014-05-08 12:10:00,41.91,41.93,41.87,41.89,6400.0,37.2121,37.2298,37.1765,37.1943,6400.0
2014-05-08 12:20:00,41.87,41.96,41.85,41.95,3000.0,37.1765,37.2565,37.1588,37.2476,3000.0
2014-05-08 12:30:00,41.94,41.97,41.91,41.93,5500.0,37.2387,37.2653,37.2121,37.2298,5500.0
2014-05-08 12:40:00,41.91,41.92,41.82,41.82,20500.0,37.2121,37.2209,37.1322,37.1322,20500.0
2014-05-08 12:50:00,41.81,41.81,41.72,41.78,6600.0,37.1233,37.1233,37.0434,37.0966,6600.0
2014-05-08 13:00:00,41.78,41.86,41.76,41.85,3900.0,37.0966,37.1677,37.0789,37.1588,3900.0
2014-05-08 13:10:00,41.84,41.85,41.77,41.78,3500.0,37.1499,37.1588,37.0878,37.0966,3500.0
2014-05-08 13:20:00,41.76,41.85,41.72,41.82,5400.0,37.0789,37.1588,37.0434,37.1322,5400.0
2014-05-08 13:30:00,41.82,41.87,41.76,41.85,2500.0,37.1322,37.1765,37.0789,37.1588,2500.0
2014-05-08 13:40:00,41.84,41.84,41.7,41.7,4700.0,37.1499,37.1499,37.0256,37.0256,4700.0
2014-05-08 13:50:00,41.68,41.75,41.66,41.72,4700.0,37.0078,37.07,36.9901,37.0434,4700.0
2014-05-08 14:00:00,41.73,41.73,41.66,41.7,12000.0,37.0522,37.0522,36.9901,37.0256,12000.0
2014-05-08 14:10:00,41.7,41.72,41.62,41.72,8800.0,37.0256,37.0434,36.9546,37.0434,8800.0
2014-05-08 14:20:00,41.73,41.83,41.72,41.83,11800.0,37.0522,37.141,37.0434,37.141,11800.0
2014-05-08 14:30:00,41.83,41.83,41.71,41.71,5400.0,37.141,37.141,37.0345,37.0345,5400.0
2014-05-08 14:40:00,41.67,41.7,41.51,41.56,10300.0,36.999,37.0256,36.8569,36.9013,10300.0
2014-05-08 14:50:00,41.55,41.58,41.48,41.48,26800.0,36.8924,36.9191,36.8303,36.8303,26800.0
2014-05-08 15:00:00,41.48,41.53,41.4,41.41,21900.0,36.8303,36.8747,36.7592,36.7681,21900.0
2014-05-08 15:10:00,41.4,41.51,41.4,41.5,13700.0,36.7592,36.8569,36.7592,36.848,13700.0
2014-05-08 15:20:00,41.5,41.54,41.48,41.51,14000.0,36.848,36.8835,36.8303,36.8569,14000.0
2014-05-08 15:30:00,41.5,41.53,41.47,41.48,16700.0,36.848,36.8747,36.8214,36.8303,16700.0
2014-05-08 15:40:00,41.48,41.49,41.38,41.4,23200.0,36.8303,36.8391,36.7415,36.7592,23200.0
2014-05-08 15:50:00,41.39,41.49,41.38,41.42,58300.0,36.7504,36.8391,36.7415,36.777,58300.0
2014-05-09 09:30:00,41.35,41.64,41.24,41.47,16400.0,36.7148,36.9723,36.6172,36.8214,16400.0
2014-05-09 09:40:00,41.47,41.48,41.22,41.42,16000.0,36.8214,36.8303,36.5994,36.777,16000.0
2014-05-09 09:50:00,41.42,41.64,41.4,41.49,17600.0,36.777,36.9723,36.7592,36.8391,17600.0
2014-05-09 10:00:00,41.46,41.68,41.45,41.64,13000.0,36.8125,37.0078,36.8036,36.9723,13000.0
2014-05-09 10:10:00,41.61,41.85,41.57,41.82,114300.0,36.9457,37.1588,36.9102,37.1322,114300.0
2014-05-09 10:20:00,41.79,41.81,41.57,41.62,36700.0,37.1055,37.1233,36.9102,36.9546,36700.0
2014-05-09 10:30:00,41.56,41.65,41.51,41.57,13500.0,36.9013,36.9812,36.8569,36.9102,13500.0
2014-05-09 10:40:00,41.57,41.64,41.51,41.6,35300.0,36.9102,36.9723,36.8569,36.9368,35300.0
2014-05-09 10:50:00,41.65,41.65,41.57,41.62,44700.0,36.9812,36.9812,36.9102,36.9546,44700.0
2014-05-09 11:00:00,41.62,41.65,41.56,41.57,35100.0,36.9546,36.9812,36.9013,36.9102,35100.0
2014-05-09 11:10:00,41.57,41.66,41.57,41.6,14700.0,36.9102,36.9901,36.9102,36.9368,14700.0
2014-05-09 11:20:00,41.59,41.66,41.53,41.64,14600.0,36.9279,36.9901,36.8747,36.9723,14600.0
2014-05-09 11:30:00,41.66,41.77,41.61,41.71,16400.0,36.9901,37.0878,36.9457,37.0345,16400.0
2014-05-09 11:40:00,41.71,41.72,41.63,41.71,10300.0,37.0345,37.0434,36.9634,37.0345,10300.0
2014-05-09 11:50:00,41.69,41.71,41.62,41.69,15200.0,37.0167,37.0345,36.9546,37.0167,15200.0
2014-05-09 12:00:00,41.67,41.74,41.66,41.7,16600.0,36.999,37.0611,36.9901,37.0256,16600.0
2014-05-09 12:10:00,41.69,41.72,41.68,41.7,12700.0,37.0167,37.0434,37.0078,37.0256,12700.0
2014-05-09 12:20:00,41.69,41.72,41.61,41.67,11100.0,37.0167,37.0434,36.9457,36.999,11100.0
2014-05-09 12:30:00,41.67,41.76,41.64,41.74,16400.0,36.999,37.0789,36.9723,37.0611,16400.0
2014-05-09 12:40:00,41.73,41.73,41.63,41.65,20800.0,37.0522,37.0522,36.9634,36.9812,20800.0
2014-05-09 12:50:00,41.65,41.66,41.64,41.64,18800.0,36.9812,36.9901,36.9723,36.9723,18800.0
2014-05-09 13:00:00,41.65,41.65,41.61,41.63,16500.0,36.9812,36.9812,36.9457,36.9634,16500.0
2014-05-09 13:10:00,41.63,41.64,41.61,41.63,16500.0,36.9634,36.9723,36.9457,36.9634,16500.0
2014-05-09 13:20:00,41.63,41.64,41.62,41.63,20200.0,36.9634,36.9723,36.9546,36.9634,20200.0
2014-05-09 13:30:00,41.63,41.64,41.6,41.63,23100.0,36.9634,36.9723,36.9368,36.9634,23100.0
2014-05-09 13:40:00,41.63,41.64,41.61,41.63,17000.0,36.9634,36.9723,36.9457,36.9634,17000.0
2014-05-09 13:50:00,41.63,41.64,41.59,41.6,23900.0,36.9634,36.9723,36.9279,36.9368,23900.0
2014-05-09 14:00:00,41.6,41.62,41.56,41.57,33300.0,36.9368,36.9546,36.9013,36.9102,33300.0
2014-05-09 14:10:00,41.58,41.59,41.53,41.55,20500.0,36.9191,36.9279,36.8747,36.8924,20500.0
2014-05-09 14:20:00,41.55,41.57,41.48,41.57,28700.0,36.8924,36.9102,36.8303,36.9102,28700.0
2014-05-09 14:30:00,41.55,41.62,41.55,41.59,30000.0,36.8924,36.9546,36.8924,36.9279,30000.0
2014-05-09 14:40:00,41.6,41.6,41.55,41.6,29400.0,36.9368,36.9368,36.8924,36.9368,29400.0
2014-05-09 14:50:00,41.6,41.63,41.58,41.63,31600.0,36.9368,36.9634,36.9191,36.9634,31600.0
2014-05-09 15:00:00,41.63,41.64,41.62,41.63,35600.0,36.9634,36.9723,36.9546,36.9634,35600.0
2014-05-09 15:10:00,41.63,41.64,41.62,41.63,38700.0,36.9634,36.9723,36.9546,36.9634,38700.0
2014-05-09 15:20:00,41.63,41.65,41.59,41.6,39600.0,36.9634,36.9812,36.9279,36.9368,39600.0
2014-05-09 15:30:00,41.6,41.61,41.59,41.6,51400.0,36.9368,36.9457,36.9279,36.9368,51400.0
2014-05-09 15:40:00,41.6,41.65,41.59,41.64,77900.0,36.9368,36.9812,36.9279,36.9723,77900.0
2014-05-09 15:50:00,41.64,41.64,41.47,41.53,222700.0,36.9723,36.9723,36.8214,36.8747,222700.0
2014-05-12 09:30:00,41.64,42.05,41.6,41.96,27000.0,36.9723,37.3364,36.9368,37.2565,27000.0
2014-05-12 09:40:00,42.01,42.41,42.01,42.34,19700.0,37.3009,37.656,37.3009,37.5939,19700.0
2014-05-12 09:50:00,42.36,42.53,42.33,42.53,19200.0,37.6116,37.7626,37.585,37.7626,19200.0
2014-05-12 10:00:00,42.54,42.79,42.53,42.77,64100.0,37.7714,37.9934,37.7626,37.9757,64100.0
2014-05-12 10:10:00,42.78,43.09,42.73,43.06,103600.0,37.9845,38.2598,37.9401,38.2332,103600.0
2014-05-12 10:20:00,43.07,43.29,43.07,43.29,37000.0,38.242,38.4374,38.242,38.4374,37000.0
2014-05-12 10:30:00,43.29,43.29,42.98,43.05,63300.0,38.4374,38.4374,38.1621,38.2243,63300.0
2014-05-12 10:40:00,43.07,43.32,43.05,43.32,47500.0,38.242,38.464,38.2243,38.464,47500.0
2014-05-12 10:50:00,43.32,43.38,43.25,43.35,52000.0,38.464,38.5173,38.4019,38.4906,52000.0
2014-05-12 11:00:00,43.35,43.48,43.26,43.47,87800.0,38.4906,38.6061,38.4107,38.5972,87800.0
2014-05-12 11:10:00,43.48,43.5,43.23,43.39,56000.0,38.6061,38.6238,38.3841,38.5262,56000.0
2014-05-12 11:20:00,43.39,43.53,43.39,43.52,14700.0,38.5262,38.6505,38.5262,38.6416,14700.0
2014-05-12 11:30:00,43.52,43.65,43.39,43.41,47100.0,38.6416,38.757,38.5262,38.5439,47100.0
2014-05-12 11:40:00,43.41,43.5,43.35,43.5,44500.0,38.5439,38.6238,38.4906,38.6238,44500.0
2014-05-12 11:50:00,43.5,43.52,43.08,43.18,44400.0,38.6238,38.6416,38.2509,38.3397,44400.0
2014-05-12 12:00:00,43.18,43.25,43.1,43.21,19200.0,38.3397,38.4019,38.2687,38.3663,19200.0
2014-05-12 12:10:00,43.22,43.22,43.12,43.16,14300.0,38.3752,38.3752,38.2864,38.3219,14300.0
2014-05-12 12:20:00,43.16,43.28,43.16,43.23,16900.0,38.3219,38.4285,38.3219,38.3841,16900.0
2014-05-12 12:30:00,43.23,43.29,43.23,43.27,7800.0,38.3841,38.4374,38.3841,38.4196,7800.0
2014-05-12 12:40:00,43.28,43.28,43.16,43.25,15700.0,38.4285,38.4285,38.3219,38.4019,15700.0
2014-05-12 12:50:00,43.25,43.32,43.1,43.12,29700.0,38.4019,38.464,38.2687,38.2864,29700.0
2014-05-12 13:00:00,43.1,43.11,42.98,43.11,21200.0,38.2687,38.2775,38.1621,38.2775,21200.0
2014-05-12 13:10:00,43.11,43.2,43.11,43.17,15100.0,38.2775,38.3575,38.2775,38.3308,15100.0
2014-05-12 13:20:00,43.17,43.2,43.1,43.16,10400.0,38.3308,38.3575,38.2687,38.3219,10400.0
2014-05-12 13:30:00,43.17,43.22,43.14,43.2,7700.0,38.3308,38.3752,38.3042,38.3575,7700.0
2014-05-12 13:40:00,43.22,43.22,43.09,43.1,20300.0,38.3752,38.3752,38.2598,38.2687,20300.0
2014-05-12 13:50:00,43.11,43.17,43.11,43.17,11300.0,38.2775,38.3308,38.2775,38.3308,11300.0
2014-05-12 14:00:00,43.16,43.16,43.1,43.1,23100.0,38.3219,38.3219,38.2687,38.2687,23100.0
2014-05-12 14:10:00,43.09,43.14,43.07,43.12,11900.0,38.2598,38.3042,38.242,38.2864,11900.0
2014-05-12 14:20:00,43.12,43.14,43.12,43.14,17900.0,38.2864,38.3042,38.2864,38.3042,17900.0
2014-05-12 14:30:00,43.13,43.13,43.01,43.04,45400.0,38.2953,38.2953,38.1888,38.2154,45400.0
2014-05-12 14:40:00,43.03,43.03,42.96,42.99,20900.0,38.2065,38.2065,38.1444,38.171,20900.0
2014-05-12 14:50:00,43.0,43.06,42.98,43.03,19300.0,38.1799,38.2332,38.1621,38.2065,19300.0
2014-05-12 15:00:00,43.04,43.11,43.03,43.11,36500.0,38.2154,38.2775,38.2065,38.2775,36500.0
2014-05-12 15:10:00,43.1,43.14,43.09,43.13,15100.0,38.2687,38.3042,38.2598,38.2953,15100.0
2014-05-12 15:20:00,43.13,43.15,43.13,43.14,15500.0,38.2953,38.3131,38.2953,38.3042,15500.0
2014-05-12 15:30:00,43.14,43.32,43.14,43.18,76800.0,38.3042,38.464,38.3042,38.3397,76800.0
2014-05-12 15:40:00,43.17,43.3,43.17,43.29,37400.0,38.3308,38.4462,38.3308,38.4374,37400.0
2014-05-12 15:50:00,43.29,43.35,43.29,43.32,96000.0,38.4374,38.4906,38.4374,38.464,96000.0
2014-05-13 09:30:00,43.34,43.6,43.15,43.26,32300.0,38.4818,38.7126,38.3131,38.4107,32300.0
2014-05-13 09:40:00,43.31,43.31,43.17,43.22,13500.0,38.4551,38.4551,38.3308,38.3752,13500.0
2014-05-13 09:50:00,43.2,43.23,43.01,43.15,14700.0,38.3575,38.3841,38.1888,38.3131,14700.0
2014-05-13 10:00:00,43.2,43.25,43.13,43.25,9000.0,38.3575,38.4019,38.2953,38.4019,9000.0
2014-05-13 10:10:00,43.24,43.29,43.16,43.18,10400.0,38.393,38.4374,38.3219,38.3397,10400.0
2014-05-13 10:20:00,43.17,43.18,43.13,43.17,4000.0,38.3308,38.3397,38.2953,38.3308,4000.0
2014-05-13 10:30:00,43.17,43.17,43.13,43.16,1900.0,38.3308,38.3308,38.2953,38.3219,1900.0
2014-05-13 10:40:00,43.16,43.16,43.09,43.12,5100.0,38.3219,38.3219,38.2598,38.2864,5100.0
2014-05-13 10:50:00,43.12,43.17,43.1,43.11,6100.0,38.2864,38.3308,38.2687,38.2775,6100.0
2014-05-13 11:00:00,43.11,43.25,43.1,43.23,14800.0,38.2775,38.4019,38.2687,38.3841,14800.0
2014-05-13 11:10:00,43.21,43.24,43.15,43.21,48600.0,38.3663,38.393,38.3131,38.3663,48600.0
2014-05-13 11:20:00,43.21,43.26,43.21,43.25,6700.0,38.3663,38.4107,38.3663,38.4019,6700.0
2014-05-13 11:30:00,43.25,43.26,43.05,43.05,8800.0,38.4019,38.4107,38.2243,38.2243,8800.0
2014-05-13 11:40:00,43.01,43.05,42.93,42.96,13300.0,38.1888,38.2243,38.1177,38.1444,13300.0
2014-05-13 11:50:00,42.97,43.01,42.9,42.9,3600.0,38.1532,38.1888,38.0911,38.0911,3600.0
2014-05-13 12:00:00,42.91,42.93,42.81,42.81,4100.0,38.1,38.1177,38.0112,38.0112,4100.0
2014-05-13 12:10:00,42.81,42.9,42.81,42.87,3600.0,38.0112,38.0911,38.0112,38.0645,3600.0
2014-05-13 12:20:00,42.89,42.92,42.85,42.91,5900.0,38.0822,38.1088,38.0467,38.1,5900.0
2014-05-13 12:30:00,42.88,42.91,42.85,42.9,4000.0,38.0733,38.1,38.0467,38.0911,4000.0
2014-05-13 12:40:00,42.88,42.93,42.86,42.93,2100.0,38.0733,38.1177,38.0556,38.1177,2100.0
2014-05-13 12:50:00,42.92,42.93,42.9,42.91,3800.0,38.1088,38.1177,38.0911,38.1,3800.0
2014-05-13 13:00:00,42.91,42.95,42.89,42.94,8600.0,38.1,38.1355,38.0822,38.1266,8600.0
2014-05-13 13:10:00,42.93,42.95,42.88,42.94,3200.0,38.1177,38.1355,38.0733,38.1266,3200.0
2014-05-13 13:20:00,42.96,43.04,42.93,43.03,23800.0,38.1444,38.2154,38.1177,38.2065,23800.0
2014-05-13 13:30:00,43.04,43.04,42.86,42.87,21100.0,38.2154,38.2154,38.0556,38.0645,21100.0
2014-05-13 13:40:00,42.86,42.87,42.81,42.85,5000.0,38.0556,38.0645,38.0112,38.0467,5000.0
2014-05-13 13:50:00,42.85,42.85,42.79,42.83,3100.0,38.0467,38.0467,37.9934,38.0289,3100.0
2014-05-13 14:00:00,42.84,42.84,42.8,42.83,2900.0,38.0378,38.0378,38.0023,38.0289,2900.0
2014-05-13 14:10:00,42.83,42.86,42.82,42.84,5600.0,38.0289,38.0556,38.0201,38.0378,5600.0
2014-05-13 14:20:00,42.84,42.84,42.74,42.76,31200.0,38.0378,38.0378,37.949,37.9668,31200.0
2014-05-13 14:30:00,42.76,42.82,42.76,42.8,8500.0,37.9668,38.0201,37.9668,38.0023,8500.0
2014-05-13 14:40:00,42.8,42.81,42.75,42.76,12100.0,38.0023,38.0112,37.9579,37.9668,12100.0
2014-05-13 14:50:00,42.75,42.77,42.74,42.74,4000.0,37.9579,37.9757,37.949,37.949,4000.0
2014-05-13 15:00:00,42.74,42.77,42.73,42.77,6400.0,37.949,37.9757,37.9401,37.9757,6400.0
2014-05-13 15:10:00,42.77,42.77,42.72,42.75,7400.0,37.9757,37.9757,37.9313,37.9579,7400.0
2014-05-13 15:20:00,42.75,42.76,42.72,42.76,16000.0,37.9579,37.9668,37.9313,37.9668,16000.0
2014-05-13 15:30:00,42.76,42.79,42.75,42.79,10700.0,37.9668,37.9934,37.9579,37.9934,10700.0
2014-05-13 15:40:00,42.79,42.79,42.73,42.75,21200.0,37.9934,37.9934,37.9401,37.9579,21200.0
2014-05-13 15:50:00,42.74,42.78,42.69,42.71,51400.0,37.949,37.9845,37.9046,37.9224,51400.0
2014-05-14 09:30:00,42.57,42.6,42.3,42.49,7200.0,37.7981,37.8247,37.5583,37.727,7200.0
2014-05-14 09:40:00,42.57,42.65,42.31,42.31,3800.0,37.7981,37.8691,37.5672,37.5672,3800.0
2014-05-14 09:50:00,42.4,42.62,42.4,42.62,5800.0,37.6471,37.8425,37.6471,37.8425,5800.0
2014-05-14 10:00:00,42.65,42.65,42.53,42.59,3100.0,37.8691,37.8691,37.7626,37.8158,3100.0
2014-05-14 10:10:00,42.56,42.64,42.43,42.43,7700.0,37.7892,37.8602,37.6738,37.6738,7700.0
2014-05-14 10:20:00,42.4,42.58,42.38,42.58,4400.0,37.6471,37.807,37.6294,37.807,4400.0
2014-05-14 10:30:00,42.56,42.59,42.42,42.45,4500.0,37.7892,37.8158,37.6649,37.6915,4500.0
2014-05-14 10:40:00,42.44,42.5,42.41,42.5,4400.0,37.6827,37.7359,37.656,37.7359,4400.0
2014-05-14 10:50:00,42.52,42.59,42.49,42.49,6000.0,37.7537,37.8158,37.727,37.727,6000.0
2014-05-14 11:00:00,42.46,42.46,42.32,42.33,12800.0,37.7004,37.7004,37.5761,37.585,12800.0
2014-05-14 11:10:00,42.32,42.41,42.21,42.41,19100.0,37.5761,37.656,37.4784,37.656,19100.0
2014-05-14 11:20:00,42.4,42.42,42.34,42.4,4900.0,37.6471,37.6649,37.5939,37.6471,4900.0
2014-05-14 11:30:00,42.43,42.45,42.4,42.45,2700.0,37.6738,37.6915,37.6471,37.6915,2700.0
2014-05-14 11:40:00,42.43,42.51,42.43,42.5,3000.0,37.6738,37.7448,37.6738,37.7359,3000.0
2014-05-14 11:50:00,42.51,42.54,42.39,42.4,4200.0,37.7448,37.7714,37.6383,37.6471,4200.0
2014-05-14 12:00:00,42.42,42.51,42.42,42.51,7600.0,37.6649,37.7448,37.6649,37.7448,7600.0
2014-05-14 12:10:00,42.51,42.56,42.45,42.52,24800.0,37.7448,37.7892,37.6915,37.7537,24800.0
2014-05-14 12:20:00,42.56,42.57,42.52,42.56,2200.0,37.7892,37.7981,37.7537,37.7892,2200.0
2014-05-14 12:30:00,42.53,42.57,42.5,42.57,7800.0,37.7626,37.7981,37.7359,37.7981,7800.0
2014-05-14 12:40:00,42.61,42.62,42.57,42.57,1700.0,37.8336,37.8425,37.7981,37.7981,1700.0
2014-05-14 12:50:00,42.58,42.58,42.54,42.54,1500.0,37.807,37.807,37.7714,37.7714,1500.0
2014-05-14 13:00:00,42.54,42.58,42.54,42.54,1700.0,37.7714,37.807,37.7714,37.7714,1700.0
2014-05-14 13:10:00,42.56,42.58,42.55,42.58,1400.0,37.7892,37.807,37.7803,37.807,1400.0
2014-05-14 13:20:00,42.59,42.59,42.54,42.54,5000.0,37.8158,37.8158,37.7714,37.7714,5000.0
2014-05-14 13:30:00,42.55,42.57,42.52,42.52,5000.0,37.7803,37.7981,37.7537,37.7537,5000.0
2014-05-14 13:40:00,42.54,42.58,42.51,42.56,11200.0,37.7714,37.807,37.7448,37.7892,11200.0
2014-05-14 13:50:00,42.57,42.58,42.55,42.58,3100.0,37.7981,37.807,37.7803,37.807,3100.0
2014-05-14 14:00:00,42.59,42.59,42.51,42.51,3800.0,37.8158,37.8158,37.7448,37.7448,3800.0
2014-05-14 14:10:00,42.51,42.53,42.48,42.53,2600.0,37.7448,37.7626,37.7182,37.7626,2600.0
2014-05-14 14:20:00,42.52,42.54,42.48,42.48,4100.0,37.7537,37.7714,37.7182,37.7182,4100.0
2014-05-14 14:30:00,42.48,42.48,42.42,42.43,3300.0,37.7182,37.7182,37.6649,37.6738,3300.0
2014-05-14 14:40:00,42.44,42.44,42.3,42.3,5600.0,37.6827,37.6827,37.5583,37.5583,5600.0
2014-05-14 14:50:00,42.31,42.35,42.28,42.32,5200.0,37.5672,37.6027,37.5406,37.5761,5200.0
2014-05-14 15:00:00,42.33,42.37,42.29,42.29,8500.0,37.585,37.6205,37.5495,37.5495,8500.0
2014-05-14 15:10:00,42.3,42.36,42.28,42.35,7200.0,37.5583,37.6116,37.5406,37.6027,7200.0
2014-05-14 15:20:00,42.34,42.35,42.3,42.32,8600.0,37.5939,37.6027,37.5583,37.5761,8600.0
2014-05-14 15:30:00,42.32,42.34,42.17,42.22,16900.0,37.5761,37.5939,37.4429,37.4873,16900.0
2014-05-14 15:40:00,42.23,42.27,42.21,42.23,14700.0,37.4962,37.5317,37.4784,37.4962,14700.0
2014-05-14 15:50:00,42.22,42.23,42.17,42.18,54000.0,37.4873,37.4962,37.4429,37.4518,54000.0
2014-05-15 09:30:00,42.1,42.4,41.83,41.85,6300.0,37.3808,37.6471,37.141,37.1588,6300.0
2014-05-15 09:40:00,41.87,41.99,41.77,41.82,9200.0,37.1765,37.2831,37.0878,37.1322,9200.0
2014-05-15 09:50:00,41.74,41.77,41.55,41.62,10500.0,37.0611,37.0878,36.8924,36.9546,10500.0
2014-05-15 10:00:00,41.6,41.6,41.34,41.34,8800.0,36.9368,36.9368,36.706,36.706,8800.0
2014-05-15 10:10:00,41.32,41.43,41.29,41.43,9800.0,36.6882,36.7859,36.6616,36.7859,9800.0
2014-05-15 10:20:00,41.43,41.49,41.35,41.46,6200.0,36.7859,36.8391,36.7148,36.8125,6200.0
2014-05-15 10:30:00,41.49,41.5,41.36,41.41,8900.0,36.8391,36.848,36.7237,36.7681,8900.0
2014-05-15 10:40:00,41.43,41.77,41.41,41.64,16800.0,36.7859,37.0878,36.7681,36.9723,16800.0
2014-05-15 10:50:00,41.64,41.68,41.6,41.63,3900.0,36.9723,37.0078,36.9368,36.9634,3900.0
2014-05-15 11:00:00,41.65,41.73,41.53,41.54,9000.0,36.9812,37.0522,36.8747,36.8835,9000.0
2014-05-15 11:10:00,41.56,41.56,41.48,41.5,32200.0,36.9013,36.9013,36.8303,36.848,32200.0
2014-05-15 11:20:00,41.49,41.55,41.36,41.39,45500.0,36.8391,36.8924,36.7237,36.7504,45500.0
2014-05-15 11:30:00,41.4,41.55,41.38,41.54,30200.0,36.7592,36.8924,36.7415,36.8835,30200.0
2014-05-15 11:40:00,41.53,41.55,41.44,41.5,24700.0,36.8747,36.8924,36.7947,36.848,24700.0
2014-05-15 11:50:00,41.47,41.52,41.34,41.34,24800.0,36.8214,36.8658,36.706,36.706,24800.0
2014-05-15 12:00:00,41.33,41.48,41.33,41.45,5500.0,36.6971,36.8303,36.6971,36.8036,5500.0
2014-05-15 12:10:00,41.47,41.55,41.45,41.55,4100.0,36.8214,36.8924,36.8036,36.8924,4100.0
2014-05-15 12:20:00,41.55,41.57,41.48,41.55,4000.0,36.8924,36.9102,36.8303,36.8924,4000.0
2014-05-15 12:30:00,41.57,41.62,41.54,41.58,4300.0,36.9102,36.9546,36.8835,36.9191,4300.0
2014-05-15 12:40:00,41.57,41.59,41.55,41.56,6400.0,36.9102,36.9279,36.8924,36.9013,6400.0
2014-05-15 12:50:00,41.55,41.63,41.55,41.61,5500.0,36.8924,36.9634,36.8924,36.9457,5500.0
2014-05-15 13:00:00,41.61,41.64,41.61,41.61,4800.0,36.9457,36.9723,36.9457,36.9457,4800.0
2014-05-15 13:10:00,41.61,41.68,41.6,41.67,5900.0,36.9457,37.0078,36.9368,36.999,5900.0
2014-05-15 13:20:00,41.68,41.72,41.67,41.71,6400.0,37.0078,37.0434,36.999,37.0345,6400.0
2014-05-15 13:30:00,41.72,41.79,41.71,41.77,8900.0,37.0434,37.1055,37.0345,37.0878,8900.0
2014-05-15 13:40:00,41.76,41.78,41.75,41.78,10300.0,37.0789,37.0966,37.07,37.0966,10300.0
2014-05-15 13:50:00,41.77,41.85,41.77,41.85,6200.0,37.0878,37.1588,37.0878,37.1588,6200.0
2014-05-15 14:00:00,41.86,41.93,41.83,41.93,6000.0,37.1677,37.2298,37.141,37.2298,6000.0
2014-05-15 14:10:00,41.93,42.0,41.84,41.84,21000.0,37.2298,37.292,37.1499,37.1499,21000.0
2014-05-15 14:20:00,41.84,41.9,41.8,41.87,9600.0,37.1499,37.2032,37.1144,37.1765,9600.0
2014-05-15 14:30:00,41.88,41.96,41.87,41.91,7700.0,37.1854,37.2565,37.1765,37.2121,7700.0
2014-05-15 14:40:00,41.94,41.98,41.92,41.97,8400.0,37.2387,37.2742,37.2209,37.2653,8400.0
2014-05-15 14:50:00,41.99,42.09,41.98,42.04,7000.0,37.2831,37.3719,37.2742,37.3275,7000.0
2014-05-15 15:00:00,42.06,42.09,41.99,42.0,17000.0,37.3452,37.3719,37.2831,37.292,17000.0
2014-05-15 15:10:00,42.0,42.08,42.0,42.02,13100.0,37.292,37.363,37.292,37.3097,13100.0
2014-05-15 15:20:00,42.02,42.04,42.0,42.02,8800.0,37.3097,37.3275,37.292,37.3097,8800.0
2014-05-15 15:30:00,42.03,42.11,42.02,42.1,18600.0,37.3186,37.3896,37.3097,37.3808,18600.0
2014-05-15 15:40:00,42.1,42.13,42.07,42.13,45100.0,37.3808,37.4074,37.3541,37.4074,45100.0
2014-05-15 15:50:00,42.13,42.16,42.1,42.14,43900.0,37.4074,37.434,37.3808,37.4163,43900.0
2014-05-16 09:30:00,42.12,42.12,41.84,41.84,3900.0,37.3985,37.3985,37.1499,37.1499,3900.0
2014-05-16 09:40:00,41.85,41.85,41.77,41.83,1500.0,37.1588,37.1588,37.0878,37.141,1500.0
2014-05-16 09:50:00,41.88,42.07,41.85,42.07,2800.0,37.1854,37.3541,37.1588,37.3541,2800.0
2014-05-16 10:00:00,42.03,42.03,41.77,41.8,2800.0,37.3186,37.3186,37.0878,37.1144,2800.0
2014-05-16 10:10:00,41.75,41.88,41.74,41.87,5100.0,37.07,37.1854,37.0611,37.1765,5100.0
2014-05-16 10:20:00,41.86,41.86,41.72,41.72,1900.0,37.1677,37.1677,37.0434,37.0434,1900.0
2014-05-16 10:30:00,41.75,41.8,41.72,41.79,5800.0,37.07,37.1144,37.0434,37.1055,5800.0
2014-05-16 10:40:00,41.84,41.84,41.77,41.8,6800.0,37.1499,37.1499,37.0878,37.1144,6800.0
2014-05-16 10:50:00,41.83,41.9,41.8,41.85,3300.0,37.141,37.2032,37.1144,37.1588,3300.0
2014-05-16 11:00:00,41.87,41.94,41.85,41.94,2200.0,37.1765,37.2387,37.1588,37.2387,2200.0
2014-05-16 11:10:00,41.95,42.09,41.95,42.05,1800.0,37.2476,37.3719,37.2476,37.3364,1800.0
2014-05-16 11:20:00,42.06,42.07,42.02,42.04,2600.0,37.3452,37.3541,37.3097,37.3275,2600.0
2014-05-16 11:30:00,42.04,42.1,42.02,42.08,2200.0,37.3275,37.3808,37.3097,37.363,2200.0
2014-05-16 11:40:00,42.04,42.08,42.01,42.01,3000.0,37.3275,37.363,37.3009,37.3009,3000.0
2014-05-16 11:50:00,42.04,42.06,41.97,41.98,3000.0,37.3275,37.3452,37.2653,37.2742,3000.0
2014-05-16 12:00:00,41.98,42.03,41.96,42.0,3700.0,37.2742,37.3186,37.2565,37.292,3700.0
2014-05-16 12:10:00,41.98,42.02,41.96,42.02,4200.0,37.2742,37.3097,37.2565,37.3097,4200.0
2014-05-16 12:20:00,42.0,42.02,41.95,42.0,6300.0,37.292,37.3097,37.2476,37.292,6300.0
2014-05-16 12:30:00,41.99,42.02,41.95,41.99,4800.0,37.2831,37.3097,37.2476,37.2831,4800.0
2014-05-16 12:40:00,41.98,41.99,41.95,41.96,3500.0,37.2742,37.2831,37.2476,37.2565,3500.0
2014-05-16 12:50:00,41.99,41.99,41.94,41.95,900.0,37.2831,37.2831,37.2387,37.2476,900.0
2014-05-16 13:00:00,41.97,41.99,41.93,41.98,11900.0,37.2653,37.2831,37.2298,37.2742,11900.0
2014-05-16 13:10:00,41.96,42.02,41.96,42.02,6500.0,37.2565,37.3097,37.2565,37.3097,6500.0
2014-05-16 13:20:00,42.0,42.02,41.99,42.0,5200.0,37.292,37.3097,37.2831,37.292,5200.0
2014-05-16 13:30:00,42.0,42.09,41.99,42.09,7800.0,37.292,37.3719,37.2831,37.3719,7800.0
2014-05-16 13:40:00,42.06,42.07,42.04,42.07,4000.0,37.3452,37.3541,37.3275,37.3541,4000.0
2014-05-16 13:50:00,42.04,42.04,42.0,42.03,14900.0,37.3275,37.3275,37.292,37.3186,14900.0
2014-05-16 14:00:00,42.03,42.03,41.98,42.02,8300.0,37.3186,37.3186,37.2742,37.3097,8300.0
2014-05-16 14:10:00,42.02,42.03,41.97,42.02,22300.0,37.3097,37.3186,37.2653,37.3097,22300.0
2014-05-16 14:20:00,42.03,42.13,42.02,42.13,9000.0,37.3186,37.4074,37.3097,37.4074,9000.0
2014-05-16 14:30:00,42.12,42.17,42.12,42.17,4500.0,37.3985,37.4429,37.3985,37.4429,4500.0
2014-05-16 14:40:00,42.18,42.24,42.16,42.22,2600.0,37.4518,37.5051,37.434,37.4873,2600.0
2014-05-16 14:50:00,42.2,42.29,42.2,42.29,3100.0,37.4696,37.5495,37.4696,37.5495,3100.0
2014-05-16 15:00:00,42.29,42.35,42.28,42.35,4600.0,37.5495,37.6027,37.5406,37.6027,4600.0
2014-05-16 15:10:00,42.36,42.42,42.33,42.34,3800.0,37.6116,37.6649,37.585,37.5939,3800.0
2014-05-16 15:20:00,42.33,42.35,42.31,42.31,2000.0,37.585,37.6027,37.5672,37.5672,2000.0
2014-05-16 15:30:00,42.31,42.33,42.27,42.27,12700.0,37.5672,37.585,37.5317,37.5317,12700.0
2014-05-16 15:40:00,42.27,42.28,42.22,42.22,22100.0,37.5317,37.5406,37.4873,37.4873,22100.0
2014-05-16 15:50:00,42.21,42.29,42.21,42.29,46500.0,37.4784,37.5495,37.4784,37.5495,46500.0
2014-05-19 09:30:00,42.25,42.34,42.24,42.33,5800.0,37.5139,37.5939,37.5051,37.585,5800.0
2014-05-19 09:40:00,42.28,42.54,42.28,42.5,3200.0,37.5406,37.7714,37.5406,37.7359,3200.0
2014-05-19 09:50:00,42.5,42.55,42.45,42.5,2300.0,37.7359,37.7803,37.6915,37.7359,2300.0
2014-05-19 10:00:00,42.51,42.57,42.45,42.51,9400.0,37.7448,37.7981,37.6915,37.7448,9400.0
2014-05-19 10:10:00,42.53,42.66,42.45,42.64,4000.0,37.7626,37.878,37.6915,37.8602,4000.0
2014-05-19 10:20:00,42.65,42.67,42.59,42.61,3700.0,37.8691,37.8869,37.8158,37.8336,3700.0
2014-05-19 10:30:00,42.62,42.64,42.56,42.62,3900.0,37.8425,37.8602,37.7892,37.8425,3900.0
2014-05-19 10:40:00,42.66,42.7,42.65,42.65,2100.0,37.878,37.9135,37.8691,37.8691,2100.0
2014-05-19 10:50:00,42.65,42.65,42.57,42.63,2700.0,37.8691,37.8691,37.7981,37.8514,2700.0
2014-05-19 11:00:00,42.63,42.65,42.57,42.6,2800.0,37.8514,37.8691,37.7981,37.8247,2800.0
2014-05-19 11:10:00,42.64,42.74,42.64,42.69,3900.0,37.8602,37.949,37.8602,37.9046,3900.0
2014-05-19 11:20:00,42.71,42.75,42.69,42.69,1600.0,37.9224,37.9579,37.9046,37.9046,1600.0
2014-05-19 11:30:00,42.67,42.71,42.64,42.67,4200.0,37.8869,37.9224,37.8602,37.8869,4200.0
2014-05-19 11:40:00,42.67,42.68,42.64,42.65,2500.0,37.8869,37.8957,37.8602,37.8691,2500.0
2014-05-19 11:50:00,42.66,42.67,42.64,42.67,2600.0,37.878,37.8869,37.8602,37.8869,2600.0
2014-05-19 12:00:00,42.66,42.69,42.65,42.69,2200.0,37.878,37.9046,37.8691,37.9046,2200.0
2014-05-19 12:10:00,42.68,42.68,42.64,42.68,6100.0,37.8957,37.8957,37.8602,37.8957,6100.0
2014-05-19 12:20:00,42.7,42.73,42.7,42.72,1700.0,37.9135,37.9401,37.9135,37.9313,1700.0
2014-05-19 12:30:00,42.72,42.72,42.58,42.59,2700.0,37.9313,37.9313,37.807,37.8158,2700.0
2014-05-19 12:40:00,42.6,42.6,42.57,42.57,800.0,37.8247,37.8247,37.7981,37.7981,800.0
2014-05-19 12:50:00,42.56,42.58,42.53,42.54,1700.0,37.7892,37.807,37.7626,37.7714,1700.0
2014-05-19 13:00:00,42.55,42.59,42.55,42.58,3500.0,37.7803,37.8158,37.7803,37.807,3500.0
2014-05-19 13:10:00,42.58,42.6,42.54,42.54,2700.0,37.807,37.8247,37.7714,37.7714,2700.0
2014-05-19 13:20:00,42.54,42.58,42.52,42.52,2400.0,37.7714,37.807,37.7537,37.7537,2400.0
2014-05-19 13:30:00,42.53,42.54,42.46,42.46,1700.0,37.7626,37.7714,37.7004,37.7004,1700.0
2014-05-19 13:40:00,42.49,42.53,42.49,42.53,900.0,37.727,37.7626,37.727,37.7626,900.0
2014-05-19 13:50:00,42.54,42.58,42.53,42.58,3000.0,37.7714,37.807,37.7626,37.807,3000.0
2014-05-19 14:00:00,42.58,42.61,42.52,42.54,4400.0,37.807,37.8336,37.7537,37.7714,4400.0
2014-05-19 14:10:00,42.53,42.58,42.52,42.55,1900.0,37.7626,37.807,37.7537,37.7803,1900.0
2014-05-19 14:20:00,42.56,42.61,42.54,42.6,4500.0,37.7892,37.8336,37.7714,37.8247,4500.0
2014-05-19 14:30:00,42.58,42.58,42.55,42.55,2100.0,37.807,37.807,37.7803,37.7803,2100.0
2014-05-19 14:40:00,42.57,42.59,42.55,42.58,3100.0,37.7981,37.8158,37.7803,37.807,3100.0
2014-05-19 14:50:00,42.59,42.59,42.55,42.55,3800.0,37.8158,37.8158,37.7803,37.7803,3800.0
2014-05-19 15:00:00,42.57,42.59,42.55,42.55,3200.0,37.7981,37.8158,37.7803,37.7803,3200.0
2014-05-19 15:10:00,42.55,42.57,42.48,42.49,4400.0,37.7803,37.7981,37.7182,37.727,4400.0
2014-05-19 15:20:00,42.52,42.53,42.49,42.5,4400.0,37.7537,37.7626,37.727,37.7359,4400.0
2014-05-19 15:30:00,42.51,42.61,42.51,42.6,10000.0,37.7448,37.8336,37.7448,37.8247,10000.0
2014-05-19 15:40:00,42.6,42.65,42.58,42.58,14200.0,37.8247,37.8691,37.807,37.807,14200.0
2014-05-19 15:50:00,42.58,42.59,42.56,42.57,32800.0,37.807,37.8158,37.7892,37.7981,32800.0
2014-05-20 09:30:00,42.47,42.48,41.95,42.0,11500.0,37.7093,37.7182,37.2476,37.292,11500.0
2014-05-20 09:40:00,42.04,42.09,41.8,41.84,21300.0,37.3275,37.3719,37.1144,37.1499,21300.0
2014-05-20 09:50:00,41.83,41.92,41.74,41.78,20400.0,37.141,37.2209,37.0611,37.0966,20400.0
2014-05-20 10:00:00,41.77,41.78,41.63,41.65,8300.0,37.0878,37.0966,36.9634,36.9812,8300.0
2014-05-20 10:10:00,41.67,41.79,41.67,41.74,6800.0,36.999,37.1055,36.999,37.0611,6800.0
2014-05-20 10:20:00,41.75,41.76,41.61,41.66,8600.0,37.07,37.0789,36.9457,36.9901,8600.0
2014-05-20 10:30:00,41.65,41.76,41.65,41.7,6900.0,36.9812,37.0789,36.9812,37.0256,6900.0
2014-05-20 10:40:00,41.71,41.85,41.71,41.81,5300.0,37.0345,37.1588,37.0345,37.1233,5300.0
2014-05-20 10:50:00,41.82,41.92,41.82,41.91,3500.0,37.1322,37.2209,37.1322,37.2121,3500.0
2014-05-20 11:00:00,41.94,41.94,41.89,41.9,3600.0,37.2387,37.2387,37.1943,37.2032,3600.0
2014-05-20 11:10:00,41.89,41.9,41.82,41.82,2700.0,37.1943,37.2032,37.1322,37.1322,2700.0
2014-05-20 11:20:00,41.84,41.84,41.78,41.8,3000.0,37.1499,37.1499,37.0966,37.1144,3000.0
2014-05-20 11:30:00,41.8,41.89,41.8,41.87,6300.0,37.1144,37.1943,37.1144,37.1765,6300.0
2014-05-20 11:40:00,41.89,41.99,41.87,41.99,12300.0,37.1943,37.2831,37.1765,37.2831,12300.0
2014-05-20 11:50:00,41.98,42.01,41.95,41.96,5000.0,37.2742,37.3009,37.2476,37.2565,5000.0
2014-05-20 12:00:00,41.91,41.93,41.83,41.86,10100.0,37.2121,37.2298,37.141,37.1677,10100.0
2014-05-20 12:10:00,41.85,41.85,41.78,41.82,5000.0,37.1588,37.1588,37.0966,37.1322,5000.0
2014-05-20 12:20:00,41.83,41.86,41.76,41.76,7300.0,37.141,37.1677,37.0789,37.0789,7300.0
2014-05-20 12:30:00,41.74,41.8,41.72,41.72,9900.0,37.0611,37.1144,37.0434,37.0434,9900.0
2014-05-20 12:40:00,41.73,41.73,41.63,41.63,13600.0,37.0522,37.0522,36.9634,36.9634,13600.0
2014-05-20 12:50:00,41.66,41.7,41.64,41.67,38500.0,36.9901,37.0256,36.9723,36.999,38500.0
2014-05-20 13:00:00,41.66,41.67,41.62,41.63,13200.0,36.9901,36.999,36.9546,36.9634,13200.0
2014-05-20 13:10:00,41.64,41.64,41.51,41.55,21300.0,36.9723,36.9723,36.8569,36.8924,21300.0
2014-05-20 13:20:00,41.54,41.55,41.52,41.54,8900.0,36.8835,36.8924,36.8658,36.8835,8900.0
2014-05-20 13:30:00,41.55,41.57,41.51,41.53,71100.0,36.8924,36.9102,36.8569,36.8747,71100.0
2014-05-20 13:40:00,41.54,41.54,41.46,41.47,6900.0,36.8835,36.8835,36.8125,36.8214,6900.0
2014-05-20 13:50:00,41.46,41.5,41.46,41.47,4800.0,36.8125,36.848,36.8125,36.8214,4800.0
2014-05-20 14:00:00,41.48,41.52,41.48,41.5,6200.0,36.8303,36.8658,36.8303,36.848,6200.0
2014-05-20 14:10:00,41.5,41.5,41.46,41.49,9800.0,36.848,36.848,36.8125,36.8391,9800.0
2014-05-20 14:20:00,41.5,41.51,41.47,41.5,15000.0,36.848,36.8569,36.8214,36.848,15000.0
2014-05-20 14:30:00,41.5,41.52,41.48,41.51,17600.0,36.848,36.8658,36.8303,36.8569,17600.0
2014-05-20 14:40:00,41.49,41.51,41.49,41.5,11700.0,36.8391,36.8569,36.8391,36.848,11700.0
2014-05-20 14:50:00,41.5,41.51,41.48,41.5,15000.0,36.848,36.8569,36.8303,36.848,15000.0
2014-05-20 15:00:00,41.5,41.51,41.49,41.5,24400.0,36.848,36.8569,36.8391,36.848,24400.0
2014-05-20 15:10:00,41.49,41.51,41.49,41.49,15100.0,36.8391,36.8569,36.8391,36.8391,15100.0
2014-05-20 15:20:00,41.5,41.51,41.42,41.45,36200.0,36.848,36.8569,36.777,36.8036,36200.0
2014-05-20 15:30:00,41.45,41.52,41.45,41.51,143400.0,36.8036,36.8658,36.8036,36.8569,143400.0
2014-05-20 15:40:00,41.52,41.53,41.46,41.49,45000.0,36.8658,36.8747,36.8125,36.8391,45000.0
2014-05-20 15:50:00,41.49,41.52,41.37,41.39,150200.0,36.8391,36.8658,36.7326,36.7504,150200.0
2014-05-21 09:30:00,41.5,41.79,41.33,41.79,318200.0,36.848,37.1055,36.6971,37.1055,318200.0
2014-05-21 09:40:00,41.78,41.78,41.57,41.57,79300.0,37.0966,37.0966,36.9102,36.9102,79300.0
2014-05-21 09:50:00,41.64,41.71,41.63,41.63,46800.0,36.9723,37.0345,36.9634,36.9634,46800.0
2014-05-21 10:00:00,41.65,41.65,41.52,41.53,12500.0,36.9812,36.9812,36.8658,36.8747,12500.0
2014-05-21 10:10:00,41.53,41.57,41.53,41.55,8900.0,36.8747,36.9102,36.8747,36.8924,8900.0
2014-05-21 10:20:00,41.55,41.61,41.49,41.54,23500.0,36.8924,36.9457,36.8391,36.8835,23500.0
2014-05-21 10:30:00,41.56,41.65,41.53,41.58,50300.0,36.9013,36.9812,36.8747,36.9191,50300.0
2014-05-21 10:40:00,41.58,41.64,41.57,41.62,28600.0,36.9191,36.9723,36.9102,36.9546,28600.0
2014-05-21 10:50:00,41.61,41.63,41.59,41.6,5300.0,36.9457,36.9634,36.9279,36.9368,5300.0
2014-05-21 11:00:00,41.59,41.59,41.44,41.55,12500.0,36.9279,36.9279,36.7947,36.8924,12500.0
2014-05-21 11:10:00,41.54,41.61,41.52,41.59,5900.0,36.8835,36.9457,36.8658,36.9279,5900.0
2014-05-21 11:20:00,41.57,41.58,41.5,41.51,9300.0,36.9102,36.9191,36.848,36.8569,9300.0
2014-05-21 11:30:00,41.52,41.59,41.5,41.59,9900.0,36.8658,36.9279,36.848,36.9279,9900.0
2014-05-21 11:40:00,41.61,41.63,41.52,41.52,4800.0,36.9457,36.9634,36.8658,36.8658,4800.0
2014-05-21 11:50:00,41.53,41.58,41.51,41.56,4200.0,36.8747,36.9191,36.8569,36.9013,4200.0
2014-05-21 12:00:00,41.59,41.65,41.59,41.62,3100.0,36.9279,36.9812,36.9279,36.9546,3100.0
2014-05-21 12:10:00,41.6,41.65,41.59,41.65,6000.0,36.9368,36.9812,36.9279,36.9812,6000.0
2014-05-21 12:20:00,41.64,41.74,41.61,41.74,3200.0,36.9723,37.0611,36.9457,37.0611,3200.0
2014-05-21 12:30:00,41.74,41.77,41.72,41.77,4800.0,37.0611,37.0878,37.0434,37.0878,4800.0
2014-05-21 12:40:00,41.78,41.83,41.76,41.76,14600.0,37.0966,37.141,37.0789,37.0789,14600.0
2014-05-21 12:50:00,41.77,41.91,41.77,41.9,7200.0,37.0878,37.2121,37.0878,37.2032,7200.0
2014-05-21 13:00:00,41.91,41.96,41.91,41.96,6000.0,37.2121,37.2565,37.2121,37.2565,6000.0
2014-05-21 13:10:00,41.96,41.99,41.9,41.97,24000.0,37.2565,37.2831,37.2032,37.2653,24000.0
2014-05-21 13:20:00,41.97,42.01,41.95,42.0,2200.0,37.2653,37.3009,37.2476,37.292,2200.0
2014-05-21 13:30:00,42.01,42.01,41.98,42.0,2100.0,37.3009,37.3009,37.2742,37.292,2100.0
2014-05-21 13:40:00,42.01,42.04,42.0,42.02,1200.0,37.3009,37.3275,37.292,37.3097,1200.0
2014-05-21 13:50:00,42.02,42.03,41.97,41.97,4800.0,37.3097,37.3186,37.2653,37.2653,4800.0
2014-05-21 14:00:00,41.98,42.0,41.9,41.92,10100.0,37.2742,37.292,37.2032,37.2209,10100.0
2014-05-21 14:10:00,41.89,41.89,41.79,41.87,5300.0,37.1943,37.1943,37.1055,37.1765,5300.0
2014-05-21 14:20:00,41.87,41.89,41.82,41.89,2500.0,37.1765,37.1943,37.1322,37.1943,2500.0
2014-05-21 14:30:00,41.89,41.91,41.86,41.88,6900.0,37.1943,37.2121,37.1677,37.1854,6900.0
2014-05-21 14:40:00,41.89,41.94,41.89,41.9,8800.0,37.1943,37.2387,37.1943,37.2032,8800.0
2014-05-21 14:50:00,41.89,41.9,41.82,41.82,7800.0,37.1943,37.2032,37.1322,37.1322,7800.0
2014-05-21 15:00:00,41.83,41.92,41.83,41.92,6100.0,37.141,37.2209,37.141,37.2209,6100.0
2014-05-21 15:10:00,41.92,42.0,41.92,41.99,10400.0,37.2209,37.292,37.2209,37.2831,10400.0
2014-05-21 15:20:00,42.0,42.07,42.0,42.07,9200.0,37.292,37.3541,37.292,37.3541,9200.0
2014-05-21 15:30:00,42.06,42.07,42.03,42.03,11900.0,37.3452,37.3541,37.3186,37.3186,11900.0
2014-05-21 15:40:00,42.03,42.06,41.99,42.01,18400.0,37.3186,37.3452,37.2831,37.3009,18400.0
2014-05-21 15:50:00,42.01,42.06,42.0,42.06,55800.0,37.3009,37.3452,37.292,37.3452,55800.0
2014-05-22 09:30:00,42.06,42.1,42.05,42.1,2700.0,37.3452,37.3808,37.3364,37.3808,2700.0
2014-05-22 09:40:00,42.06,42.17,42.06,42.17,200.0,37.3452,37.4429,37.3452,37.4429,200.0
2014-05-22 09:50:00,42.28,42.28,42.18,42.18,700.0,37.5406,37.5406,37.4518,37.4518,700.0
2014-05-22 10:00:00,42.2,42.2,42.01,42.05,2100.0,37.4696,37.4696,37.3009,37.3364,2100.0
2014-05-22 10:10:00,42.07,42.23,42.04,42.23,4800.0,37.3541,37.4962,37.3275,37.4962,4800.0
2014-05-22 10:20:00,42.18,42.24,42.12,42.2,32300.0,37.4518,37.5051,37.3985,37.4696,32300.0
2014-05-22 10:30:00,42.18,42.25,42.16,42.25,6100.0,37.4518,37.5139,37.434,37.5139,6100.0
2014-05-22 10:40:00,42.24,42.28,42.2,42.28,5700.0,37.5051,37.5406,37.4696,37.5406,5700.0
2014-05-22 10:50:00,42.3,42.31,42.25,42.25,4400.0,37.5583,37.5672,37.5139,37.5139,4400.0
2014-05-22 11:00:00,42.25,42.28,42.21,42.27,39500.0,37.5139,37.5406,37.4784,37.5317,39500.0
2014-05-22 11:10:00,42.27,42.37,42.26,42.37,2000.0,37.5317,37.6205,37.5228,37.6205,2000.0
2014-05-22 11:20:00,42.38,42.48,42.37,42.42,3500.0,37.6294,37.7182,37.6205,37.6649,3500.0
2014-05-22 11:30:00,42.45,42.48,42.43,42.45,2000.0,37.6915,37.7182,37.6738,37.6915,2000.0
2014-05-22 11:40:00,42.47,42.49,42.43,42.45,3300.0,37.7093,37.727,37.6738,37.6915,3300.0
2014-05-22 11:50:00,42.49,42.5,42.46,42.49,2500.0,37.727,37.7359,37.7004,37.727,2500.0
2014-05-22 12:00:00,42.5,42.54,42.48,42.54,3500.0,37.7359,37.7714,37.7182,37.7714,3500.0
2014-05-22 12:10:00,42.54,42.57,42.53,42.54,1900.0,37.7714,37.7981,37.7626,37.7714,1900.0
2014-05-22 12:20:00,42.54,42.62,42.52,42.62,7500.0,37.7714,37.8425,37.7537,37.8425,7500.0
2014-05-22 12:30:00,42.62,42.68,42.6,42.68,3500.0,37.8425,37.8957,37.8247,37.8957,3500.0
2014-05-22 12:40:00,42.66,42.68,42.59,42.6,5300.0,37.878,37.8957,37.8158,37.8247,5300.0
2014-05-22 12:50:00,42.58,42.68,42.57,42.6,24600.0,37.807,37.8957,37.7981,37.8247,24600.0
2014-05-22 13:00:00,42.61,42.61,42.58,42.61,1000.0,37.8336,37.8336,37.807,37.8336,1000.0
2014-05-22 13:10:00,42.6,42.6,42.54,42.56,2500.0,37.8247,37.8247,37.7714,37.7892,2500.0
2014-05-22 13:20:00,42.55,42.58,42.54,42.58,1700.0,37.7803,37.807,37.7714,37.807,1700.0
2014-05-22 13:30:00,42.6,42.6,42.59,42.59,1000.0,37.8247,37.8247,37.8158,37.8158,1000.0
2014-05-22 13:40:00,42.58,42.61,42.57,42.58,3600.0,37.807,37.8336,37.7981,37.807,3600.0
2014-05-22 13:50:00,42.57,42.61,42.56,42.58,2000.0,37.7981,37.8336,37.7892,37.807,2000.0
2014-05-22 14:00:00,42.57,42.57,42.53,42.54,2500.0,37.7981,37.7981,37.7626,37.7714,2500.0
2014-05-22 14:10:00,42.54,42.58,42.53,42.58,900.0,37.7714,37.807,37.7626,37.807,900.0
2014-05-22 14:20:00,42.58,42.6,42.56,42.56,3900.0,37.807,37.8247,37.7892,37.7892,3900.0
2014-05-22 14:30:00,42.56,42.59,42.55,42.57,7900.0,37.7892,37.8158,37.7803,37.7981,7900.0
2014-05-22 14:40:00,42.58,42.58,42.55,42.58,1800.0,37.807,37.807,37.7803,37.807,1800.0
2014-05-22 14:50:00,42.59,42.67,42.59,42.64,4900.0,37.8158,37.8869,37.8158,37.8602,4900.0
2014-05-22 15:00:00,42.64,42.64,42.53,42.55,7300.0,37.8602,37.8602,37.7626,37.7803,7300.0
2014-05-22 15:10:00,42.55,42.58,42.54,42.55,15000.0,37.7803,37.807,37.7714,37.7803,15000.0
2014-05-22 15:20:00,42.56,42.56,42.53,42.53,6100.0,37.7892,37.7892,37.7626,37.7626,6100.0
2014-05-22 15:30:00,42.53,42.6,42.52,42.6,15900.0,37.7626,37.8247,37.7537,37.8247,15900.0
2014-05-22 15:40:00,42.6,42.62,42.54,42.57,31700.0,37.8247,37.8425,37.7714,37.7981,31700.0
2014-05-22 15:50:00,42.57,42.58,42.55,42.56,36900.0,37.7981,37.807,37.7803,37.7892,36900.0
2014-05-23 09:30:00,42.64,42.86,42.51,42.52,8200.0,37.8602,38.0556,37.7448,37.7537,8200.0
2014-05-23 09:40:00,42.56,42.66,42.56,42.62,3500.0,37.7892,37.878,37.7892,37.8425,3500.0
2014-05-23 09:50:00,42.59,42.6,42.53,42.57,4800.0,37.8158,37.8247,37.7626,37.7981,4800.0
2014-05-23 10:00:00,42.58,42.66,42.56,42.61,4800.0,37.807,37.878,37.7892,37.8336,4800.0
2014-05-23 10:10:00,42.66,42.66,42.54,42.56,4600.0,37.878,37.878,37.7714,37.7892,4600.0
2014-05-23 10:20:00,42.56,42.7,42.54,42.7,6200.0,37.7892,37.9135,37.7714,37.9135,6200.0
2014-05-23 10:30:00,42.72,42.78,42.65,42.7,3300.0,37.9313,37.9845,37.8691,37.9135,3300.0
2014-05-23 10:40:00,42.7,42.7,42.58,42.63,2600.0,37.9135,37.9135,37.807,37.8514,2600.0
2014-05-23 10:50:00,42.62,42.62,42.54,42.54,3200.0,37.8425,37.8425,37.7714,37.7714,3200.0
2014-05-23 11:00:00,42.56,42.59,42.55,42.59,1900.0,37.7892,37.8158,37.7803,37.8158,1900.0
2014-05-23 11:10:00,42.6,42.75,42.6,42.73,7800.0,37.8247,37.9579,37.8247,37.9401,7800.0
2014-05-23 11:20:00,42.7,42.71,42.59,42.59,3900.0,37.9135,37.9224,37.8158,37.8158,3900.0
2014-05-23 11:30:00,42.6,42.61,42.57,42.57,5400.0,37.8247,37.8336,37.7981,37.7981,5400.0
2014-05-23 11:40:00,42.58,42.74,42.58,42.72,15600.0,37.807,37.949,37.807,37.9313,15600.0
2014-05-23 11:50:00,42.73,42.81,42.73,42.77,5100.0,37.9401,38.0112,37.9401,37.9757,5100.0
2014-05-23 12:00:00,42.76,42.85,42.76,42.79,3500.0,37.9668,38.0467,37.9668,37.9934,3500.0
2014-05-23 12:10:00,42.79,42.79,42.72,42.72,2700.0,37.9934,37.9934,37.9313,37.9313,2700.0
2014-05-23 12:20:00,42.72,42.74,42.67,42.68,2400.0,37.9313,37.949,37.8869,37.8957,2400.0
2014-05-23 12:30:00,42.67,42.85,42.67,42.84,10700.0,37.8869,38.0467,37.8869,38.0378,10700.0
2014-05-23 12:40:00,42.83,42.85,42.8,42.8,2100.0,38.0289,38.0467,38.0023,38.0023,2100.0
2014-05-23 12:50:00,42.82,42.87,42.81,42.81,3700.0,38.0201,38.0645,38.0112,38.0112,3700.0
2014-05-23 13:00:00,42.81,42.85,42.76,42.8,3400.0,38.0112,38.0467,37.9668,38.0023,3400.0
2014-05-23 13:10:00,42.81,42.83,42.7,42.72,4900.0,38.0112,38.0289,37.9135,37.9313,4900.0
2014-05-23 13:20:00,42.7,42.76,42.7,42.76,1700.0,37.9135,37.9668,37.9135,37.9668,1700.0
2014-05-23 13:30:00,42.81,42.84,42.78,42.81,1600.0,38.0112,38.0378,37.9845,38.0112,1600.0
2014-05-23 13:40:00,42.82,42.9,42.82,42.89,1500.0,38.0201,38.0911,38.0201,38.0822,1500.0
2014-05-23 13:50:00,42.87,42.96,42.87,42.96,16600.0,38.0645,38.1444,38.0645,38.1444,16600.0
2014-05-23 14:00:00,42.96,43.0,42.95,42.99,20100.0,38.1444,38.1799,38.1355,38.171,20100.0
2014-05-23 14:10:00,42.98,42.98,42.93,42.93,12800.0,38.1621,38.1621,38.1177,38.1177,12800.0
2014-05-23 14:20:00,42.93,43.0,42.93,42.97,12000.0,38.1177,38.1799,38.1177,38.1532,12000.0
2014-05-23 14:30:00,42.98,43.03,42.97,43.03,5600.0,38.1621,38.2065,38.1532,38.2065,5600.0
2014-05-23 14:40:00,43.05,43.05,42.98,42.99,6000.0,38.2243,38.2243,38.1621,38.171,6000.0
2014-05-23 14:50:00,43.0,43.02,42.96,42.99,26500.0,38.1799,38.1976,38.1444,38.171,26500.0
2014-05-23 15:00:00,42.99,43.01,42.99,43.01,2700.0,38.171,38.1888,38.171,38.1888,2700.0
2014-05-23 15:10:00,43.01,43.02,42.99,42.99,6500.0,38.1888,38.1976,38.171,38.171,6500.0
2014-05-23 15:20:00,43.0,43.05,42.99,43.04,35700.0,38.1799,38.2243,38.171,38.2154,35700.0
2014-05-23 15:30:00,43.03,43.07,43.03,43.05,16300.0,38.2065,38.242,38.2065,38.2243,16300.0
2014-05-23 15:40:00,43.04,43.06,43.02,43.04,22700.0,38.2154,38.2332,38.1976,38.2154,22700.0
2014-05-23 15:50:00,43.03,43.04,42.94,42.95,27700.0,38.2065,38.2154,38.1266,38.1355,27700.0
2014-05-27 09:30:00,43.14,43.21,43.01,43.05,6700.0,38.3042,38.3663,38.1888,38.2243,6700.0
2014-05-27 09:40:00,43.05,43.35,43.05,43.35,4100.0,38.2243,38.4906,38.2243,38.4906,4100.0
2014-05-27 09:50:00,43.37,43.41,43.28,43.29,20800.0,38.5084,38.5439,38.4285,38.4374,20800.0
2014-05-27 10:00:00,43.31,43.44,43.31,43.44,3800.0,38.4551,38.5706,38.4551,38.5706,3800.0
2014-05-27 10:10:00,43.44,43.62,43.43,43.58,7000.0,38.5706,38.7304,38.5617,38.6949,7000.0
2014-05-27 10:20:00,43.58,43.65,43.58,43.58,5600.0,38.6949,38.757,38.6949,38.6949,5600.0
2014-05-27 10:30:00,43.56,43.62,43.55,43.61,1700.0,38.6771,38.7304,38.6682,38.7215,1700.0
2014-05-27 10:40:00,43.63,43.73,43.61,43.71,18700.0,38.7393,38.828,38.7215,38.8103,18700.0
2014-05-27 10:50:00,43.72,43.76,43.67,43.67,7400.0,38.8192,38.8547,38.7748,38.7748,7400.0
2014-05-27 11:00:00,43.66,43.7,43.64,43.66,7900.0,38.7659,38.8014,38.7481,38.7659,7900.0
2014-05-27 11:10:00,43.65,43.68,43.6,43.6,7100.0,38.757,38.7837,38.7126,38.7126,7100.0
2014-05-27 11:20:00,43.6,43.6,43.53,43.53,4800.0,38.7126,38.7126,38.6505,38.6505,4800.0
2014-05-27 11:30:00,43.55,43.58,43.52,43.52,1800.0,38.6682,38.6949,38.6416,38.6416,1800.0
2014-05-27 11:40:00,43.51,43.52,43.49,43.5,5100.0,38.6327,38.6416,38.615,38.6238,5100.0
2014-05-27 11:50:00,43.51,43.51,43.43,43.43,2700.0,38.6327,38.6327,38.5617,38.5617,2700.0
2014-05-27 12:00:00,43.41,43.46,43.41,43.45,4900.0,38.5439,38.5883,38.5439,38.5794,4900.0
2014-05-27 12:10:00,43.45,43.45,43.38,43.39,1500.0,38.5794,38.5794,38.5173,38.5262,1500.0
2014-05-27 12:20:00,43.39,43.41,43.34,43.34,3000.0,38.5262,38.5439,38.4818,38.4818,3000.0
2014-05-27 12:30:00,43.31,43.41,43.31,43.41,3100.0,38.4551,38.5439,38.4551,38.5439,3100.0
2014-05-27 12:40:00,43.41,43.45,43.41,43.41,3600.0,38.5439,38.5794,38.5439,38.5439,3600.0
2014-05-27 12:50:00,43.41,43.41,43.37,43.4,1400.0,38.5439,38.5439,38.5084,38.535,1400.0
2014-05-27 13:00:00,43.37,43.39,43.35,43.38,3700.0,38.5084,38.5262,38.4906,38.5173,3700.0
2014-05-27 13:10:00,43.38,43.38,43.35,43.36,1800.0,38.5173,38.5173,38.4906,38.4995,1800.0
2014-05-27 13:20:00,43.36,43.37,43.33,43.36,16900.0,38.4995,38.5084,38.4729,38.4995,16900.0
2014-05-27 13:30:00,43.35,43.35,43.3,43.3,7000.0,38.4906,38.4906,38.4462,38.4462,7000.0
2014-05-27 13:40:00,43.3,43.3,43.26,43.3,4900.0,38.4462,38.4462,38.4107,38.4462,4900.0
2014-05-27 13:50:00,43.3,43.3,43.27,43.29,900.0,38.4462,38.4462,38.4196,38.4374,900.0
2014-05-27 14:00:00,43.3,43.3,43.29,43.3,7500.0,38.4462,38.4462,38.4374,38.4462,7500.0
2014-05-27 14:10:00,43.3,43.33,43.28,43.33,11700.0,38.4462,38.4729,38.4285,38.4729,11700.0
2014-05-27 14:20:00,43.33,43.42,43.33,43.41,5300.0,38.4729,38.5528,38.4729,38.5439,5300.0
2014-05-27 14:30:00,43.4,43.41,43.38,43.41,7000.0,38.535,38.5439,38.5173,38.5439,7000.0
2014-05-27 14:40:00,43.4,43.54,43.4,43.54,25200.0,38.535,38.6593,38.535,38.6593,25200.0
2014-05-27 14:50:00,43.54,43.59,43.54,43.56,7300.0,38.6593,38.7037,38.6593,38.6771,7300.0
2014-05-27 15:00:00,43.57,43.59,43.55,43.58,9500.0,38.686,38.7037,38.6682,38.6949,9500.0
2014-05-27 15:10:00,43.58,43.58,43.54,43.55,11600.0,38.6949,38.6949,38.6593,38.6682,11600.0
2014-05-27 15:20:00,43.55,43.56,43.52,43.52,8700.0,38.6682,38.6771,38.6416,38.6416,8700.0
2014-05-27 15:30:00,43.51,43.52,43.5,43.5,10100.0,38.6327,38.6416,38.6238,38.6238,10100.0
2014-05-27 15:40:00,43.51,43.52,43.45,43.46,25800.0,38.6327,38.6416,38.5794,38.5883,25800.0
2014-05-27 15:50:00,43.46,43.47,43.37,43.41,64600.0,38.5883,38.5972,38.5084,38.5439,64600.0
2014-05-28 09:30:00,43.39,43.5,43.24,43.36,3400.0,38.5262,38.6238,38.393,38.4995,3400.0
2014-05-28 09:40:00,43.3,43.41,43.21,43.28,5400.0,38.4462,38.5439,38.3663,38.4285,5400.0
2014-05-28 09:50:00,43.3,43.35,43.16,43.16,3700.0,38.4462,38.4906,38.3219,38.3219,3700.0
2014-05-28 10:00:00,43.16,43.23,43.08,43.23,4200.0,38.3219,38.3841,38.2509,38.3841,4200.0
2014-05-28 10:10:00,43.18,43.18,43.12,43.16,1400.0,38.3397,38.3397,38.2864,38.3219,1400.0
2014-05-28 10:20:00,43.16,43.25,43.13,43.25,3500.0,38.3219,38.4019,38.2953,38.4019,3500.0
2014-05-28 10:30:00,43.23,43.23,43.14,43.14,6500.0,38.3841,38.3841,38.3042,38.3042,6500.0
2014-05-28 10:40:00,43.14,43.14,43.06,43.08,6200.0,38.3042,38.3042,38.2332,38.2509,6200.0
2014-05-28 10:50:00,43.08,43.12,43.07,43.12,3300.0,38.2509,38.2864,38.242,38.2864,3300.0
2014-05-28 11:00:00,43.14,43.18,43.14,43.17,17300.0,38.3042,38.3397,38.3042,38.3308,17300.0
2014-05-28 11:10:00,43.16,43.25,43.14,43.24,26100.0,38.3219,38.4019,38.3042,38.393,26100.0
2014-05-28 11:20:00,43.25,43.31,43.24,43.31,2000.0,38.4019,38.4551,38.393,38.4551,2000.0
2014-05-28 11:30:00,43.32,43.41,43.32,43.39,4400.0,38.464,38.5439,38.464,38.5262,4400.0
2014-05-28 11:40:00,43.38,43.41,43.38,43.4,2200.0,38.5173,38.5439,38.5173,38.535,2200.0
2014-05-28 11:50:00,43.37,43.37,43.31,43.31,3900.0,38.5084,38.5084,38.4551,38.4551,3900.0
2014-05-28 12:00:00,43.31,43.41,43.3,43.41,7400.0,38.4551,38.5439,38.4462,38.5439,7400.0
2014-05-28 12:10:00,43.4,43.49,43.39,43.49,13200.0,38.535,38.615,38.5262,38.615,13200.0
2014-05-28 12:20:00,43.47,43.5,43.44,43.5,8800.0,38.5972,38.6238,38.5706,38.6238,8800.0
2014-05-28 12:30:00,43.5,43.56,43.5,43.55,9200.0,38.6238,38.6771,38.6238,38.6682,9200.0
2014-05-28 12:40:00,43.55,43.56,43.53,43.56,6800.0,38.6682,38.6771,38.6505,38.6771,6800.0
2014-05-28 12:50:00,43.57,43.57,43.51,43.54,49200.0,38.686,38.686,38.6327,38.6593,49200.0
2014-05-28 13:00:00,43.53,43.55,43.5,43.53,9300.0,38.6505,38.6682,38.6238,38.6505,9300.0
2014-05-28 13:10:00,43.54,43.56,43.53,43.56,7700.0,38.6593,38.6771,38.6505,38.6771,7700.0
2014-05-28 13:20:00,43.58,43.63,43.56,43.6,10700.0,38.6949,38.7393,38.6771,38.7126,10700.0
2014-05-28 13:30:00,43.59,43.61,43.57,43.57,4100.0,38.7037,38.7215,38.686,38.686,4100.0
2014-05-28 13:40:00,43.59,43.59,43.56,43.58,5600.0,38.7037,38.7037,38.6771,38.6949,5600.0
2014-05-28 13:50:00,43.58,43.6,43.57,43.58,6000.0,38.6949,38.7126,38.686,38.6949,6000.0
2014-05-28 14:00:00,43.58,43.61,43.54,43.54,15600.0,38.6949,38.7215,38.6593,38.6593,15600.0
2014-05-28 14:10:00,43.55,43.56,43.53,43.55,10300.0,38.6682,38.6771,38.6505,38.6682,10300.0
2014-05-28 14:20:00,43.55,43.6,43.54,43.56,34200.0,38.6682,38.7126,38.6593,38.6771,34200.0
2014-05-28 14:30:00,43.56,43.57,43.53,43.54,8500.0,38.6771,38.686,38.6505,38.6593,8500.0
2014-05-28 14:40:00,43.55,43.56,43.54,43.55,10900.0,38.6682,38.6771,38.6593,38.6682,10900.0
2014-05-28 14:50:00,43.56,43.57,43.55,43.57,8000.0,38.6771,38.686,38.6682,38.686,8000.0
2014-05-28 15:00:00,43.56,43.59,43.55,43.56,7300.0,38.6771,38.7037,38.6682,38.6771,7300.0
2014-05-28 15:10:00,43.55,43.56,43.55,43.55,5600.0,38.6682,38.6771,38.6682,38.6682,5600.0
2014-05-28 15:20:00,43.55,43.56,43.54,43.55,24400.0,38.6682,38.6771,38.6593,38.6682,24400.0
2014-05-28 15:30:00,43.56,43.57,43.55,43.55,14700.0,38.6771,38.686,38.6682,38.6682,14700.0
2014-05-28 15:40:00,43.55,43.57,43.47,43.47,25700.0,38.6682,38.686,38.5972,38.5972,25700.0
2014-05-28 15:50:00,43.47,43.48,43.32,43.33,51700.0,38.5972,38.6061,38.464,38.4729,51700.0
2014-05-29 09:30:00,43.45,43.45,43.21,43.25,6900.0,38.5794,38.5794,38.3663,38.4019,6900.0
2014-05-29 09:40:00,43.33,43.42,43.25,43.34,2800.0,38.4729,38.5528,38.4019,38.4818,2800.0
2014-05-29 09:50:00,43.28,43.36,43.23,43.36,2700.0,38.4285,38.4995,38.3841,38.4995,2700.0
2014-05-29 10:00:00,43.34,43.34,43.19,43.21,2000.0,38.4818,38.4818,38.3486,38.3663,2000.0
2014-05-29 10:10:00,43.19,43.21,43.1,43.14,7100.0,38.3486,38.3663,38.2687,38.3042,7100.0
2014-05-29 10:20:00,43.12,43.19,43.12,43.15,1300.0,38.2864,38.3486,38.2864,38.3131,1300.0
2014-05-29 10:30:00,43.15,43.18,43.13,43.14,800.0,38.3131,38.3397,38.2953,38.3042,800.0
2014-05-29 10:40:00,43.2,43.22,43.19,43.2,2000.0,38.3575,38.3752,38.3486,38.3575,2000.0
2014-05-29 10:50:00,43.23,43.25,43.22,43.23,800.0,38.3841,38.4019,38.3752,38.3841,800.0
2014-05-29 11:00:00,43.22,43.24,43.2,43.24,2000.0,38.3752,38.393,38.3575,38.393,2000.0
2014-05-29 11:10:00,43.22,43.25,43.22,43.24,500.0,38.3752,38.4019,38.3752,38.393,500.0
2014-05-29 11:20:00,43.24,43.27,43.24,43.26,3200.0,38.393,38.4196,38.393,38.4107,3200.0
2014-05-29 11:30:00,43.27,43.34,43.27,43.34,1800.0,38.4196,38.4818,38.4196,38.4818,1800.0
2014-05-29 11:40:00,43.32,43.32,43.29,43.29,1700.0,38.464,38.464,38.4374,38.4374,1700.0
2014-05-29 11:50:00,43.3,43.32,43.28,43.31,600.0,38.4462,38.464,38.4285,38.4551,600.0
2014-05-29 12:00:00,43.27,43.32,43.27,43.32,2400.0,38.4196,38.464,38.4196,38.464,2400.0
2014-05-29 12:10:00,43.31,43.33,43.31,43.33,200.0,38.4551,38.4729,38.4551,38.4729,200.0
2014-05-29 12:20:00,43.33,43.34,43.31,43.31,3100.0,38.4729,38.4818,38.4551,38.4551,3100.0
2014-05-29 12:30:00,43.32,43.33,43.3,43.32,2900.0,38.464,38.4729,38.4462,38.464,2900.0
2014-05-29 12:40:00,43.32,43.32,43.31,43.32,800.0,38.464,38.464,38.4551,38.464,800.0
2014-05-29 12:50:00,43.33,43.33,43.28,43.3,4300.0,38.4729,38.4729,38.4285,38.4462,4300.0
2014-05-29 13:00:00,43.31,43.31,43.29,43.29,300.0,38.4551,38.4551,38.4374,38.4374,300.0
2014-05-29 13:10:00,43.28,43.29,43.21,43.21,15000.0,38.4285,38.4374,38.3663,38.3663,15000.0
2014-05-29 13:20:00,43.2,43.25,43.17,43.18,3700.0,38.3575,38.4019,38.3308,38.3397,3700.0
2014-05-29 13:30:00,43.16,43.17,43.12,43.14,3600.0,38.3219,38.3308,38.2864,38.3042,3600.0
2014-05-29 13:40:00,43.14,43.15,43.12,43.15,5200.0,38.3042,38.3131,38.2864,38.3131,5200.0
2014-05-29 13:50:00,43.14,43.15,43.14,43.14,2800.0,38.3042,38.3131,38.3042,38.3042,2800.0
2014-05-29 14:00:00,43.12,43.14,43.12,43.13,2600.0,38.2864,38.3042,38.2864,38.2953,2600.0
2014-05-29 14:10:00,43.13,43.2,43.13,43.2,4600.0,38.2953,38.3575,38.2953,38.3575,4600.0
2014-05-29 14:20:00,43.2,43.27,43.18,43.27,30900.0,38.3575,38.4196,38.3397,38.4196,30900.0
2014-05-29 14:30:00,43.27,43.34,43.25,43.34,16300.0,38.4196,38.4818,38.4019,38.4818,16300.0
2014-05-29 14:40:00,43.34,43.37,43.32,43.36,3500.0,38.4818,38.5084,38.464,38.4995,3500.0
2014-05-29 14:50:00,43.37,43.41,43.37,43.41,2200.0,38.5084,38.5439,38.5084,38.5439,2200.0
2014-05-29 15:00:00,43.4,43.43,43.38,43.39,4200.0,38.535,38.5617,38.5173,38.5262,4200.0
2014-05-29 15:10:00,43.38,43.41,43.34,43.4,5700.0,38.5173,38.5439,38.4818,38.535,5700.0
2014-05-29 15:20:00,43.41,43.44,43.41,43.44,5000.0,38.5439,38.5706,38.5439,38.5706,5000.0
2014-05-29 15:30:00,43.44,43.44,43.43,43.44,9300.0,38.5706,38.5706,38.5617,38.5706,9300.0
2014-05-29 15:40:00,43.43,43.44,43.41,43.42,11500.0,38.5617,38.5706,38.5439,38.5528,11500.0
2014-05-29 15:50:00,43.42,43.49,43.42,43.49,28700.0,38.5528,38.615,38.5528,38.615,28700.0
2014-05-30 09:30:00,43.47,43.47,43.35,43.35,6600.0,38.5972,38.5972,38.4906,38.4906,6600.0
2014-05-30 09:40:00,43.43,43.44,43.33,43.36,94400.0,38.5617,38.5706,38.4729,38.4995,94400.0
2014-05-30 09:50:00,43.35,43.35,43.23,43.26,18000.0,38.4906,38.4906,38.3841,38.4107,18000.0
2014-05-30 10:00:00,43.25,43.29,43.21,43.28,11500.0,38.4019,38.4374,38.3663,38.4285,11500.0
2014-05-30 10:10:00,43.27,43.3,43.27,43.27,900.0,38.4196,38.4462,38.4196,38.4196,900.0
2014-05-30 10:20:00,43.23,43.23,43.13,43.13,900.0,38.3841,38.3841,38.2953,38.2953,900.0
2014-05-30 10:30:00,43.14,43.15,43.05,43.06,5800.0,38.3042,38.3131,38.2243,38.2332,5800.0
2014-05-30 10:40:00,43.06,43.06,43.0,43.02,2400.0,38.2332,38.2332,38.1799,38.1976,2400.0
2014-05-30 10:50:00,43.01,43.02,43.0,43.0,1000.0,38.1888,38.1976,38.1799,38.1799,1000.0
2014-05-30 11:00:00,42.97,42.99,42.95,42.96,2900.0,38.1532,38.171,38.1355,38.1444,2900.0
2014-05-30 11:10:00,42.97,43.01,42.97,43.01,2100.0,38.1532,38.1888,38.1532,38.1888,2100.0
2014-05-30 11:20:00,43.01,43.03,42.98,42.99,3300.0,38.1888,38.2065,38.1621,38.171,3300.0
2014-05-30 11:30:00,42.99,43.05,42.99,43.03,1700.0,38.171,38.2243,38.171,38.2065,1700.0
2014-05-30 11:40:00,43.02,43.02,42.99,42.99,2200.0,38.1976,38.1976,38.171,38.171,2200.0
2014-05-30 11:50:00,42.98,43.0,42.98,42.99,1500.0,38.1621,38.1799,38.1621,38.171,1500.0
2014-05-30 12:00:00,42.98,43.05,42.98,42.99,4100.0,38.1621,38.2243,38.1621,38.171,4100.0
2014-05-30 12:10:00,42.98,43.0,42.97,43.0,3800.0,38.1621,38.1799,38.1532,38.1799,3800.0
2014-05-30 12:20:00,43.0,43.02,42.95,42.96,2700.0,38.1799,38.1976,38.1355,38.1444,2700.0
2014-05-30 12:30:00,42.96,42.96,42.88,42.88,3100.0,38.1444,38.1444,38.0733,38.0733,3100.0
2014-05-30 12:40:00,42.87,42.92,42.86,42.89,5000.0,38.0645,38.1088,38.0556,38.0822,5000.0
2014-05-30 12:50:00,42.89,42.9,42.86,42.87,4100.0,38.0822,38.0911,38.0556,38.0645,4100.0
2014-05-30 13:00:00,42.85,42.88,42.84,42.85,12200.0,38.0467,38.0733,38.0378,38.0467,12200.0
2014-05-30 13:10:00,42.87,42.93,42.84,42.92,11600.0,38.0645,38.1177,38.0378,38.1088,11600.0
2014-05-30 13:20:00,42.9,42.94,42.87,42.94,5700.0,38.0911,38.1266,38.0645,38.1266,5700.0
2014-05-30 13:30:00,42.92,42.96,42.9,42.93,4400.0,38.1088,38.1444,38.0911,38.1177,4400.0
2014-05-30 13:40:00,42.94,42.97,42.92,42.97,7000.0,38.1266,38.1532,38.1088,38.1532,7000.0
2014-05-30 13:50:00,42.95,42.96,42.92,42.93,8800.0,38.1355,38.1444,38.1088,38.1177,8800.0
2014-05-30 14:00:00,42.92,42.99,42.92,42.98,8500.0,38.1088,38.171,38.1088,38.1621,8500.0
2014-05-30 14:10:00,42.99,43.01,42.93,42.96,7400.0,38.171,38.1888,38.1177,38.1444,7400.0
2014-05-30 14:20:00,42.98,43.02,42.97,43.02,4300.0,38.1621,38.1976,38.1532,38.1976,4300.0
2014-05-30 14:30:00,43.01,43.03,43.01,43.03,1700.0,38.1888,38.2065,38.1888,38.2065,1700.0
2014-05-30 14:40:00,43.04,43.08,43.04,43.07,3200.0,38.2154,38.2509,38.2154,38.242,3200.0
2014-05-30 14:50:00,43.07,43.08,43.06,43.07,2000.0,38.242,38.2509,38.2332,38.242,2000.0
2014-05-30 15:00:00,43.06,43.08,43.05,43.07,2800.0,38.2332,38.2509,38.2243,38.242,2800.0
2014-05-30 15:10:00,43.06,43.09,43.06,43.09,1900.0,38.2332,38.2598,38.2332,38.2598,1900.0
2014-05-30 15:20:00,43.08,43.09,43.01,43.04,5100.0,38.2509,38.2598,38.1888,38.2154,5100.0
2014-05-30 15:30:00,43.04,43.11,43.04,43.06,9000.0,38.2154,38.2775,38.2154,38.2332,9000.0
2014-05-30 15:40:00,43.07,43.1,43.06,43.09,14100.0,38.242,38.2687,38.2332,38.2598,14100.0
2014-05-30 15:50:00,43.1,43.2,43.09,43.17,55700.0,38.2687,38.3575,38.2598,38.3308,55700.0
2014-06-02 09:30:00,43.15,43.28,43.0,43.01,15000.0,38.3131,38.4285,38.1799,38.1888,15000.0
2014-06-02 09:40:00,43.0,43.01,42.87,42.88,6500.0,38.1799,38.1888,38.0645,38.0733,6500.0
2014-06-02 09:50:00,42.88,42.96,42.88,42.95,6000.0,38.0733,38.1444,38.0733,38.1355,6000.0
2014-06-02 10:00:00,42.93,42.99,42.88,42.9,20100.0,38.1177,38.171,38.0733,38.0911,20100.0
2014-06-02 10:10:00,42.88,42.93,42.88,42.93,11400.0,38.0733,38.1177,38.0733,38.1177,11400.0
2014-06-02 10:20:00,42.91,42.94,42.87,42.87,5100.0,38.1,38.1266,38.0645,38.0645,5100.0
2014-06-02 10:30:00,42.86,42.87,42.79,42.86,4200.0,38.0556,38.0645,37.9934,38.0556,4200.0
2014-06-02 10:40:00,42.88,42.9,42.85,42.85,1000.0,38.0733,38.0911,38.0467,38.0467,1000.0
2014-06-02 10:50:00,42.79,42.81,42.76,42.81,2600.0,37.9934,38.0112,37.9668,38.0112,2600.0
2014-06-02 11:00:00,42.81,42.93,42.81,42.9,7900.0,38.0112,38.1177,38.0112,38.0911,7900.0
2014-06-02 11:10:00,42.92,42.95,42.88,42.94,4600.0,38.1088,38.1355,38.0733,38.1266,4600.0
2014-06-02 11:20:00,42.94,43.06,42.93,43.04,7300.0,38.1266,38.2332,38.1177,38.2154,7300.0
2014-06-02 11:30:00,43.04,43.06,42.98,42.99,3100.0,38.2154,38.2332,38.1621,38.171,3100.0
2014-06-02 11:40:00,43.0,43.05,43.0,43.05,4900.0,38.1799,38.2243,38.1799,38.2243,4900.0
2014-06-02 11:50:00,43.06,43.08,43.06,43.07,1600.0,38.2332,38.2509,38.2332,38.242,1600.0
2014-06-02 12:00:00,43.05,43.05,43.03,43.03,500.0,38.2243,38.2243,38.2065,38.2065,500.0
2014-06-02 12:10:00,43.03,43.05,43.03,43.04,3300.0,38.2065,38.2243,38.2065,38.2154,3300.0
2014-06-02 12:20:00,43.04,43.07,43.04,43.04,2800.0,38.2154,38.242,38.2154,38.2154,2800.0
2014-06-02 12:30:00,43.03,43.03,43.02,43.02,2500.0,38.2065,38.2065,38.1976,38.1976,2500.0
2014-06-02 12:40:00,43.03,43.07,43.02,43.07,3600.0,38.2065,38.242,38.1976,38.242,3600.0
2014-06-02 12:50:00,43.07,43.08,43.06,43.06,3400.0,38.242,38.2509,38.2332,38.2332,3400.0
2014-06-02 13:00:00,43.09,43.11,43.05,43.07,5900.0,38.2598,38.2775,38.2243,38.242,5900.0
2014-06-02 13:10:00,43.08,43.1,43.07,43.07,2500.0,38.2509,38.2687,38.242,38.242,2500.0
2014-06-02 13:20:00,43.1,43.19,43.09,43.19,2400.0,38.2687,38.3486,38.2598,38.3486,2400.0
2014-06-02 13:30:00,43.19,43.19,43.15,43.18,1900.0,38.3486,38.3486,38.3131,38.3397,1900.0
2014-06-02 13:40:00,43.15,43.19,43.14,43.18,3300.0,38.3131,38.3486,38.3042,38.3397,3300.0
2014-06-02 13:50:00,43.16,43.2,43.16,43.2,7000.0,38.3219,38.3575,38.3219,38.3575,7000.0
2014-06-02 14:00:00,43.2,43.22,43.2,43.21,1800.0,38.3575,38.3752,38.3575,38.3663,1800.0
2014-06-02 14:10:00,43.19,43.22,43.14,43.18,5600.0,38.3486,38.3752,38.3042,38.3397,5600.0
2014-06-02 14:20:00,43.2,43.23,43.2,43.23,1800.0,38.3575,38.3841,38.3575,38.3841,1800.0
2014-06-02 14:30:00,43.23,43.36,43.23,43.34,11200.0,38.3841,38.4995,38.3841,38.4818,11200.0
2014-06-02 14:40:00,43.34,43.35,43.3,43.32,3900.0,38.4818,38.4906,38.4462,38.464,3900.0
2014-06-02 14:50:00,43.31,43.36,43.3,43.34,8300.0,38.4551,38.4995,38.4462,38.4818,8300.0
2014-06-02 15:00:00,43.34,43.4,43.33,43.4,13400.0,38.4818,38.535,38.4729,38.535,13400.0
2014-06-02 15:10:00,43.39,43.42,43.35,43.42,19900.0,38.5262,38.5528,38.4906,38.5528,19900.0
2014-06-02 15:20:00,43.43,43.43,43.36,43.4,14700.0,38.5617,38.5617,38.4995,38.535,14700.0
2014-06-02 15:30:00,43.4,43.44,43.37,43.4,12500.0,38.535,38.5706,38.5084,38.535,12500.0
2014-06-02 15:40:00,43.4,43.41,43.39,43.4,11500.0,38.535,38.5439,38.5262,38.535,11500.0
2014-06-02 15:50:00,43.41,43.41,43.32,43.35,33200.0,38.5439,38.5439,38.464,38.4906,33200.0
2014-06-03 09:30:00,43.29,43.29,43.1,43.23,11800.0,38.4374,38.4374,38.2687,38.3841,11800.0
2014-06-03 09:40:00,43.15,43.21,43.12,43.14,6500.0,38.3131,38.3663,38.2864,38.3042,6500.0
2014-06-03 09:50:00,43.11,43.19,43.05,43.09,8600.0,38.2775,38.3486,38.2243,38.2598,8600.0
2014-06-03 10:00:00,43.1,43.11,42.99,42.99,10300.0,38.2687,38.2775,38.171,38.171,10300.0
2014-06-03 10:10:00,42.97,42.97,42.87,42.87,6500.0,38.1532,38.1532,38.0645,38.0645,6500.0
2014-06-03 10:20:00,42.87,42.92,42.82,42.86,7300.0,38.0645,38.1088,38.0201,38.0556,7300.0
2014-06-03 10:30:00,42.85,42.9,42.85,42.86,3300.0,38.0467,38.0911,38.0467,38.0556,3300.0
2014-06-03 10:40:00,42.84,42.93,42.83,42.93,42900.0,38.0378,38.1177,38.0289,38.1177,42900.0
2014-06-03 10:50:00,42.93,42.96,42.9,42.95,7500.0,38.1177,38.1444,38.0911,38.1355,7500.0
2014-06-03 11:00:00,42.95,42.96,42.9,42.95,9400.0,38.1355,38.1444,38.0911,38.1355,9400.0
2014-06-03 11:10:00,42.97,42.97,42.89,42.92,9100.0,38.1532,38.1532,38.0822,38.1088,9100.0
2014-06-03 11:20:00,42.92,42.98,42.91,42.95,3500.0,38.1088,38.1621,38.1,38.1355,3500.0
2014-06-03 11:30:00,42.94,42.95,42.91,42.93,4700.0,38.1266,38.1355,38.1,38.1177,4700.0
2014-06-03 11:40:00,42.91,43.0,42.91,42.98,10700.0,38.1,38.1799,38.1,38.1621,10700.0
2014-06-03 11:50:00,42.98,43.04,42.98,42.99,23900.0,38.1621,38.2154,38.1621,38.171,23900.0
2014-06-03 12:00:00,42.98,43.07,42.98,43.07,1500.0,38.1621,38.242,38.1621,38.242,1500.0
2014-06-03 12:10:00,43.05,43.11,43.05,43.09,16000.0,38.2243,38.2775,38.2243,38.2598,16000.0
2014-06-03 12:20:00,43.07,43.09,43.03,43.05,2200.0,38.242,38.2598,38.2065,38.2243,2200.0
2014-06-03 12:30:00,43.05,43.07,43.04,43.04,1900.0,38.2243,38.242,38.2154,38.2154,1900.0
2014-06-03 12:40:00,43.05,43.09,43.04,43.09,5500.0,38.2243,38.2598,38.2154,38.2598,5500.0
2014-06-03 12:50:00,43.08,43.12,43.04,43.11,8600.0,38.2509,38.2864,38.2154,38.2775,8600.0
2014-06-03 13:00:00,43.13,43.16,43.06,43.15,4900.0,38.2953,38.3219,38.2332,38.3131,4900.0
2014-06-03 13:10:00,43.1,43.12,43.04,43.09,24100.0,38.2687,38.2864,38.2154,38.2598,24100.0
2014-06-03 13:20:00,43.09,43.13,43.05,43.13,9800.0,38.2598,38.2953,38.2243,38.2953,9800.0
2014-06-03 13:30:00,43.12,43.12,43.06,43.08,9800.0,38.2864,38.2864,38.2332,38.2509,9800.0
2014-06-03 13:40:00,43.07,43.08,43.07,43.08,8300.0,38.242,38.2509,38.242,38.2509,8300.0
2014-06-03 13:50:00,43.08,43.12,43.06,43.07,9400.0,38.2509,38.2864,38.2332,38.242,9400.0
2014-06-03 14:00:00,43.08,43.08,43.06,43.07,1100.0,38.2509,38.2509,38.2332,38.242,1100.0
2014-06-03 14:10:00,43.07,43.18,43.06,43.17,6800.0,38.242,38.3397,38.2332,38.3308,6800.0
2014-06-03 14:20:00,43.18,43.23,43.16,43.22,9800.0,38.3397,38.3841,38.3219,38.3752,9800.0
2014-06-03 14:30:00,43.22,43.28,43.22,43.25,7700.0,38.3752,38.4285,38.3752,38.4019,7700.0
2014-06-03 14:40:00,43.24,43.26,43.24,43.25,3000.0,38.393,38.4107,38.393,38.4019,3000.0
2014-06-03 14:50:00,43.25,43.3,43.24,43.24,10500.0,38.4019,38.4462,38.393,38.393,10500.0
2014-06-03 15:00:00,43.24,43.28,43.23,43.26,10800.0,38.393,38.4285,38.3841,38.4107,10800.0
2014-06-03 15:10:00,43.26,43.28,43.24,43.28,7400.0,38.4107,38.4285,38.393,38.4285,7400.0
2014-06-03 15:20:00,43.28,43.33,43.28,43.33,10900.0,38.4285,38.4729,38.4285,38.4729,10900.0
2014-06-03 15:30:00,43.32,43.36,43.31,43.36,19600.0,38.464,38.4995,38.4551,38.4995,19600.0
2014-06-03 15:40:00,43.36,43.36,43.35,43.36,22700.0,38.4995,38.4995,38.4906,38.4995,22700.0
2014-06-03 15:50:00,43.36,43.36,43.35,43.36,55600.0,38.4995,38.4995,38.4906,38.4995,55600.0
2014-06-04 09:30:00,43.25,43.25,43.02,43.21,5400.0,38.4019,38.4019,38.1976,38.3663,5400.0
2014-06-04 09:40:00,43.13,43.29,43.11,43.29,3400.0,38.2953,38.4374,38.2775,38.4374,3400.0
2014-06-04 09:50:00,43.27,43.29,43.2,43.26,4400.0,38.4196,38.4374,38.3575,38.4107,4400.0
2014-06-04 10:00:00,43.26,43.38,43.23,43.27,6700.0,38.4107,38.5173,38.3841,38.4196,6700.0
2014-06-04 10:10:00,43.28,43.38,43.26,43.38,2100.0,38.4285,38.5173,38.4107,38.5173,2100.0
2014-06-04 10:20:00,43.37,43.37,43.25,43.25,8000.0,38.5084,38.5084,38.4019,38.4019,8000.0
2014-06-04 10:30:00,43.25,43.38,43.25,43.33,3700.0,38.4019,38.5173,38.4019,38.4729,3700.0
2014-06-04 10:40:00,43.36,43.37,43.3,43.36,2300.0,38.4995,38.5084,38.4462,38.4995,2300.0
2014-06-04 10:50:00,43.32,43.4,43.32,43.4,5800.0,38.464,38.535,38.464,38.535,5800.0
2014-06-04 11:00:00,43.39,43.39,43.36,43.36,2100.0,38.5262,38.5262,38.4995,38.4995,2100.0
2014-06-04 11:10:00,43.35,43.35,43.31,43.32,900.0,38.4906,38.4906,38.4551,38.464,900.0
2014-06-04 11:20:00,43.32,43.4,43.32,43.4,1500.0,38.464,38.535,38.464,38.535,1500.0
2014-06-04 11:30:00,43.38,43.39,43.34,43.37,2800.0,38.5173,38.5262,38.4818,38.5084,2800.0
2014-06-04 11:40:00,43.35,43.37,43.35,43.37,2300.0,38.4906,38.5084,38.4906,38.5084,2300.0
2014-06-04 11:50:00,43.35,43.37,43.35,43.35,2000.0,38.4906,38.5084,38.4906,38.4906,2000.0
2014-06-04 12:00:00,43.36,43.38,43.35,43.35,600.0,38.4995,38.5173,38.4906,38.4906,600.0
2014-06-04 12:10:00,43.36,43.48,43.36,43.48,40200.0,38.4995,38.6061,38.4995,38.6061,40200.0
2014-06-04 12:20:00,43.45,43.48,43.44,43.47,4400.0,38.5794,38.6061,38.5706,38.5972,4400.0
2014-06-04 12:30:00,43.47,43.47,43.41,43.41,1300.0,38.5972,38.5972,38.5439,38.5439,1300.0
2014-06-04 12:40:00,43.42,43.42,43.38,43.4,11500.0,38.5528,38.5528,38.5173,38.535,11500.0
2014-06-04 12:50:00,43.4,43.43,43.4,43.43,2100.0,38.535,38.5617,38.535,38.5617,2100.0
2014-06-04 13:00:00,43.41,43.44,43.4,43.41,9200.0,38.5439,38.5706,38.535,38.5439,9200.0
2014-06-04 13:10:00,43.4,43.41,43.39,43.39,2900.0,38.535,38.5439,38.5262,38.5262,2900.0
2014-06-04 13:20:00,43.39,43.39,43.38,43.38,1400.0,38.5262,38.5262,38.5173,38.5173,1400.0
2014-06-04 13:30:00,43.38,43.42,43.38,43.39,1900.0,38.5173,38.5528,38.5173,38.5262,1900.0
2014-06-04 13:40:00,43.4,43.41,43.37,43.41,1300.0,38.535,38.5439,38.5084,38.5439,1300.0
2014-06-04 13:50:00,43.41,43.45,43.4,43.45,2200.0,38.5439,38.5794,38.535,38.5794,2200.0
2014-06-04 14:00:00,43.45,43.45,43.4,43.43,1700.0,38.5794,38.5794,38.535,38.5617,1700.0
2014-06-04 14:10:00,43.43,43.45,43.41,43.42,1800.0,38.5617,38.5794,38.5439,38.5528,1800.0
2014-06-04 14:20:00,43.41,43.42,43.38,43.42,71500.0,38.5439,38.5528,38.5173,38.5528,71500.0
2014-06-04 14:30:00,43.42,43.44,43.39,43.44,5700.0,38.5528,38.5706,38.5262,38.5706,5700.0
2014-06-04 14:40:00,43.44,43.45,43.4,43.4,3300.0,38.5706,38.5794,38.535,38.535,3300.0
2014-06-04 14:50:00,43.4,43.45,43.4,43.45,45600.0,38.535,38.5794,38.535,38.5794,45600.0
2014-06-04 15:00:00,43.45,43.47,43.44,43.47,6200.0,38.5794,38.5972,38.5706,38.5972,6200.0
2014-06-04 15:10:00,43.48,43.48,43.45,43.45,1600.0,38.6061,38.6061,38.5794,38.5794,1600.0
2014-06-04 15:20:00,43.44,43.48,43.43,43.48,4700.0,38.5706,38.6061,38.5617,38.6061,4700.0
2014-06-04 15:30:00,43.48,43.48,43.46,43.47,2700.0,38.6061,38.6061,38.5883,38.5972,2700.0
2014-06-04 15:40:00,43.47,43.47,43.45,43.46,4100.0,38.5972,38.5972,38.5794,38.5883,4100.0
2014-06-04 15:50:00,43.45,43.48,43.42,43.46,62400.0,38.5794,38.6061,38.5528,38.5883,62400.0
2014-06-05 09:30:00,43.57,43.68,43.47,43.49,10500.0,38.686,38.7837,38.5972,38.615,10500.0
2014-06-05 09:40:00,43.5,43.53,43.3,43.41,6200.0,38.6238,38.6505,38.4462,38.5439,6200.0
2014-06-05 09:50:00,43.47,43.51,43.34,43.39,13500.0,38.5972,38.6327,38.4818,38.5262,13500.0
2014-06-05 10:00:00,43.39,43.44,43.3,43.3,6900.0,38.5262,38.5706,38.4462,38.4462,6900.0
2014-06-05 10:10:00,43.31,43.38,43.23,43.38,4200.0,38.4551,38.5173,38.3841,38.5173,4200.0
2014-06-05 10:20:00,43.39,43.53,43.39,43.53,2000.0,38.5262,38.6505,38.5262,38.6505,2000.0
2014-06-05 10:30:00,43.53,43.53,43.42,43.47,2400.0,38.6505,38.6505,38.5528,38.5972,2400.0
2014-06-05 10:40:00,43.47,43.58,43.47,43.49,7200.0,38.5972,38.6949,38.5972,38.615,7200.0
2014-06-05 10:50:00,43.5,43.5,43.45,43.48,4800.0,38.6238,38.6238,38.5794,38.6061,4800.0
2014-06-05 11:00:00,43.48,43.6,43.48,43.59,1400.0,38.6061,38.7126,38.6061,38.7037,1400.0
2014-06-05 11:10:00,43.58,43.69,43.58,43.69,2800.0,38.6949,38.7925,38.6949,38.7925,2800.0
2014-06-05 11:20:00,43.68,43.7,43.67,43.68,1900.0,38.7837,38.8014,38.7748,38.7837,1900.0
2014-06-05 11:30:00,43.7,43.77,43.7,43.7,1700.0,38.8014,38.8636,38.8014,38.8014,1700.0
2014-06-05 11:40:00,43.68,43.78,43.68,43.78,1800.0,38.7837,38.8724,38.7837,38.8724,1800.0
2014-06-05 11:50:00,43.77,43.79,43.71,43.73,4500.0,38.8636,38.8813,38.8103,38.828,4500.0
2014-06-05 12:00:00,43.77,43.85,43.77,43.83,4100.0,38.8636,38.9346,38.8636,38.9168,4100.0
2014-06-05 12:10:00,43.81,43.81,43.77,43.8,2600.0,38.8991,38.8991,38.8636,38.8902,2600.0
2014-06-05 12:20:00,43.8,43.82,43.77,43.77,6200.0,38.8902,38.908,38.8636,38.8636,6200.0
2014-06-05 12:30:00,43.77,43.87,43.77,43.87,6400.0,38.8636,38.9524,38.8636,38.9524,6400.0
2014-06-05 12:40:00,43.84,43.89,43.82,43.86,4900.0,38.9257,38.9701,38.908,38.9435,4900.0
2014-06-05 12:50:00,43.79,43.86,43.79,43.8,5600.0,38.8813,38.9435,38.8813,38.8902,5600.0
2014-06-05 13:00:00,43.8,43.88,43.8,43.83,3100.0,38.8902,38.9612,38.8902,38.9168,3100.0
2014-06-05 13:10:00,43.81,43.89,43.78,43.87,21400.0,38.8991,38.9701,38.8724,38.9524,21400.0
2014-06-05 13:20:00,43.87,43.87,43.8,43.8,2900.0,38.9524,38.9524,38.8902,38.8902,2900.0
2014-06-05 13:30:00,43.77,43.81,43.74,43.76,5500.0,38.8636,38.8991,38.8369,38.8547,5500.0
2014-06-05 13:40:00,43.75,43.77,43.75,43.77,3400.0,38.8458,38.8636,38.8458,38.8636,3400.0
2014-06-05 13:50:00,43.77,43.8,43.77,43.79,1900.0,38.8636,38.8902,38.8636,38.8813,1900.0
2014-06-05 14:00:00,43.8,43.84,43.79,43.84,9200.0,38.8902,38.9257,38.8813,38.9257,9200.0
2014-06-05 14:10:00,43.83,43.86,43.81,43.84,6500.0,38.9168,38.9435,38.8991,38.9257,6500.0
2014-06-05 14:20:00,43.84,43.94,43.83,43.88,3700.0,38.9257,39.0145,38.9168,38.9612,3700.0
2014-06-05 14:30:00,43.91,43.96,43.89,43.89,1700.0,38.9879,39.0323,38.9701,38.9701,1700.0
2014-06-05 14:40:00,43.9,43.93,43.9,43.91,2200.0,38.979,39.0056,38.979,38.9879,2200.0
2014-06-05 14:50:00,43.9,43.92,43.88,43.9,6400.0,38.979,38.9967,38.9612,38.979,6400.0
2014-06-05 15:00:00,43.9,43.96,43.9,43.93,4100.0,38.979,39.0323,38.979,39.0056,4100.0
2014-06-05 15:10:00,43.92,43.94,43.9,43.91,4000.0,38.9967,39.0145,38.979,38.9879,4000.0
2014-06-05 15:20:00,43.91,43.91,43.87,43.88,5800.0,38.9879,38.9879,38.9524,38.9612,5800.0
2014-06-05 15:30:00,43.88,43.91,43.87,43.89,7100.0,38.9612,38.9879,38.9524,38.9701,7100.0
2014-06-05 15:40:00,43.89,43.89,43.85,43.88,9800.0,38.9701,38.9701,38.9346,38.9612,9800.0
2014-06-05 15:50:00,43.87,43.91,43.86,43.9,41900.0,38.9524,38.9879,38.9435,38.979,41900.0
2014-06-06 09:30:00,44.0,44.43,44.0,44.1,95600.0,39.0678,39.4496,39.0678,39.1566,95600.0
2014-06-06 09:40:00,44.09,44.19,43.99,44.19,11100.0,39.1477,39.2365,39.0589,39.2365,11100.0
2014-06-06 09:50:00,44.21,44.3,44.18,44.3,4000.0,39.2542,39.3342,39.2276,39.3342,4000.0
2014-06-06 10:00:00,44.32,44.32,44.26,44.31,1600.0,39.3519,39.3519,39.2986,39.343,1600.0
2014-06-06 10:10:00,44.31,44.31,44.21,44.21,2700.0,39.343,39.343,39.2542,39.2542,2700.0
2014-06-06 10:20:00,44.2,44.31,44.2,44.3,8800.0,39.2454,39.343,39.2454,39.3342,8800.0
2014-06-06 10:30:00,44.3,44.3,44.27,44.27,2000.0,39.3342,39.3342,39.3075,39.3075,2000.0
2014-06-06 10:40:00,44.26,44.29,44.25,44.29,1600.0,39.2986,39.3253,39.2898,39.3253,1600.0
2014-06-06 10:50:00,44.28,44.32,44.26,44.32,3300.0,39.3164,39.3519,39.2986,39.3519,3300.0
2014-06-06 11:00:00,44.33,44.37,44.27,44.34,27100.0,39.3608,39.3963,39.3075,39.3697,27100.0
2014-06-06 11:10:00,44.37,44.37,44.28,44.33,24200.0,39.3963,39.3963,39.3164,39.3608,24200.0
2014-06-06 11:20:00,44.33,44.33,44.17,44.23,39800.0,39.3608,39.3608,39.2187,39.272,39800.0
2014-06-06 11:30:00,44.26,44.28,44.24,44.28,3300.0,39.2986,39.3164,39.2809,39.3164,3300.0
2014-06-06 11:40:00,44.3,44.36,44.3,44.35,1800.0,39.3342,39.3874,39.3342,39.3785,1800.0
2014-06-06 11:50:00,44.39,44.4,44.38,44.39,900.0,39.4141,39.4229,39.4052,39.4141,900.0
2014-06-06 12:00:00,44.38,44.45,44.38,44.44,7600.0,39.4052,39.4673,39.4052,39.4585,7600.0
2014-06-06 12:10:00,44.42,44.52,44.42,44.52,24100.0,39.4407,39.5295,39.4407,39.5295,24100.0
2014-06-06 12:20:00,44.51,44.73,44.49,44.51,57000.0,39.5206,39.716,39.5029,39.5206,57000.0
2014-06-06 12:30:00,44.5,44.56,44.5,44.54,2600.0,39.5117,39.565,39.5117,39.5473,2600.0
2014-06-06 12:40:00,44.54,44.58,44.45,44.45,13700.0,39.5473,39.5828,39.4673,39.4673,13700.0
2014-06-06 12:50:00,44.45,44.48,44.44,44.45,3800.0,39.4673,39.494,39.4585,39.4673,3800.0
2014-06-06 13:00:00,44.42,44.43,44.39,44.43,1400.0,39.4407,39.4496,39.4141,39.4496,1400.0
2014-06-06 13:10:00,44.39,44.41,44.34,44.37,5000.0,39.4141,39.4318,39.3697,39.3963,5000.0
2014-06-06 13:20:00,44.36,44.36,44.33,44.33,1200.0,39.3874,39.3874,39.3608,39.3608,1200.0
2014-06-06 13:30:00,44.34,44.36,44.3,44.36,6300.0,39.3697,39.3874,39.3342,39.3874,6300.0
2014-06-06 13:40:00,44.35,44.38,44.35,44.38,2900.0,39.3785,39.4052,39.3785,39.4052,2900.0
2014-06-06 13:50:00,44.38,44.38,44.34,44.35,3900.0,39.4052,39.4052,39.3697,39.3785,3900.0
2014-06-06 14:00:00,44.35,44.36,44.34,44.35,5000.0,39.3785,39.3874,39.3697,39.3785,5000.0
2014-06-06 14:10:00,44.36,44.36,44.35,44.35,1600.0,39.3874,39.3874,39.3785,39.3785,1600.0
2014-06-06 14:20:00,44.36,44.36,44.34,44.35,3900.0,39.3874,39.3874,39.3697,39.3785,3900.0
2014-06-06 14:30:00,44.35,44.36,44.33,44.36,2000.0,39.3785,39.3874,39.3608,39.3874,2000.0
2014-06-06 14:40:00,44.35,44.36,44.35,44.35,900.0,39.3785,39.3874,39.3785,39.3785,900.0
2014-06-06 14:50:00,44.35,44.36,44.34,44.35,3400.0,39.3785,39.3874,39.3697,39.3785,3400.0
2014-06-06 15:00:00,44.35,44.41,44.35,44.4,5900.0,39.3785,39.4318,39.3785,39.4229,5900.0
2014-06-06 15:10:00,44.4,44.4,44.35,44.37,2200.0,39.4229,39.4229,39.3785,39.3963,2200.0
2014-06-06 15:20:00,44.39,44.41,44.35,44.37,27400.0,39.4141,39.4318,39.3785,39.3963,27400.0
2014-06-06 15:30:00,44.38,44.41,44.37,44.4,5900.0,39.4052,39.4318,39.3963,39.4229,5900.0
2014-06-06 15:40:00,44.41,44.42,44.4,44.41,8100.0,39.4318,39.4407,39.4229,39.4318,8100.0
2014-06-06 15:50:00,44.4,44.43,44.4,44.43,42400.0,39.4229,39.4496,39.4229,39.4496,42400.0
2014-06-09 09:30:00,44.4,44.53,44.25,44.47,5700.0,39.4229,39.5384,39.2898,39.4851,5700.0
2014-06-09 09:40:00,44.53,44.69,44.53,44.68,1400.0,39.5384,39.6804,39.5384,39.6716,1400.0
2014-06-09 09:50:00,44.7,44.8,44.68,44.69,4000.0,39.6893,39.7781,39.6716,39.6804,4000.0
2014-06-09 10:00:00,44.7,44.74,44.65,44.69,5500.0,39.6893,39.7248,39.6449,39.6804,5500.0
2014-06-09 10:10:00,44.7,44.76,44.67,44.73,2500.0,39.6893,39.7426,39.6627,39.716,2500.0
2014-06-09 10:20:00,44.75,44.81,44.71,44.74,2700.0,39.7337,39.787,39.6982,39.7248,2700.0
2014-06-09 10:30:00,44.74,44.75,44.68,44.73,2900.0,39.7248,39.7337,39.6716,39.716,2900.0
2014-06-09 10:40:00,44.74,44.78,44.74,44.75,1100.0,39.7248,39.7603,39.7248,39.7337,1100.0
2014-06-09 10:50:00,44.78,44.85,44.72,44.72,4600.0,39.7603,39.8225,39.7071,39.7071,4600.0
2014-06-09 11:00:00,44.74,44.84,44.72,44.83,13600.0,39.7248,39.8136,39.7071,39.8047,13600.0
2014-06-09 11:10:00,44.84,44.88,44.83,44.88,5200.0,39.8136,39.8491,39.8047,39.8491,5200.0
2014-06-09 11:20:00,44.9,44.93,44.9,44.9,800.0,39.8669,39.8935,39.8669,39.8669,800.0
2014-06-09 11:30:00,44.91,44.91,44.88,44.88,1200.0,39.8758,39.8758,39.8491,39.8491,1200.0
2014-06-09 11:40:00,44.85,44.87,44.84,44.87,900.0,39.8225,39.8403,39.8136,39.8403,900.0
2014-06-09 11:50:00,44.91,44.91,44.89,44.89,1000.0,39.8758,39.8758,39.858,39.858,1000.0
2014-06-09 12:00:00,44.88,44.88,44.85,44.87,1700.0,39.8491,39.8491,39.8225,39.8403,1700.0
2014-06-09 12:10:00,44.85,44.87,44.84,44.84,600.0,39.8225,39.8403,39.8136,39.8136,600.0
2014-06-09 12:20:00,44.84,44.84,44.78,44.79,3400.0,39.8136,39.8136,39.7603,39.7692,3400.0
2014-06-09 12:30:00,44.79,44.81,44.76,44.76,1600.0,39.7692,39.787,39.7426,39.7426,1600.0
2014-06-09 12:40:00,44.77,44.78,44.74,44.74,1000.0,39.7515,39.7603,39.7248,39.7248,1000.0
2014-06-09 12:50:00,44.72,44.76,44.72,44.73,3000.0,39.7071,39.7426,39.7071,39.716,3000.0
2014-06-09 13:00:00,44.73,44.77,44.73,44.75,6400.0,39.716,39.7515,39.716,39.7337,6400.0
2014-06-09 13:10:00,44.75,44.75,44.74,44.74,200.0,39.7337,39.7337,39.7248,39.7248,200.0
2014-06-09 13:20:00,44.74,44.76,44.71,44.76,8500.0,39.7248,39.7426,39.6982,39.7426,8500.0
2014-06-09 13:30:00,44.77,44.81,44.75,44.81,1300.0,39.7515,39.787,39.7337,39.787,1300.0
2014-06-09 13:40:00,44.79,44.82,44.76,44.78,6100.0,39.7692,39.7959,39.7426,39.7603,6100.0
2014-06-09 13:50:00,44.77,44.81,44.76,44.78,1500.0,39.7515,39.787,39.7426,39.7603,1500.0
2014-06-09 14:00:00,44.73,44.76,44.69,44.69,2100.0,39.716,39.7426,39.6804,39.6804,2100.0
2014-06-09 14:10:00,44.68,44.68,44.63,44.65,1100.0,39.6716,39.6716,39.6272,39.6449,1100.0
2014-06-09 14:20:00,44.67,44.67,44.58,44.58,2200.0,39.6627,39.6627,39.5828,39.5828,2200.0
2014-06-09 14:30:00,44.58,44.59,44.56,44.56,1800.0,39.5828,39.5916,39.565,39.565,1800.0
2014-06-09 14:40:00,44.59,44.6,44.58,44.58,800.0,39.5916,39.6005,39.5828,39.5828,800.0
2014-06-09 14:50:00,44.63,44.68,44.62,44.68,2700.0,39.6272,39.6716,39.6183,39.6716,2700.0
2014-06-09 15:00:00,44.64,44.65,44.62,44.65,1000.0,39.636,39.6449,39.6183,39.6449,1000.0
2014-06-09 15:10:00,44.65,44.69,44.65,44.68,1000.0,39.6449,39.6804,39.6449,39.6716,1000.0
2014-06-09 15:20:00,44.67,44.72,44.67,44.7,3800.0,39.6627,39.7071,39.6627,39.6893,3800.0
2014-06-09 15:30:00,44.69,44.71,44.68,44.69,4700.0,39.6804,39.6982,39.6716,39.6804,4700.0
2014-06-09 15:40:00,44.69,44.75,44.68,44.74,10700.0,39.6804,39.7337,39.6716,39.7248,10700.0
2014-06-09 15:50:00,44.74,44.83,44.74,44.82,34500.0,39.7248,39.8047,39.7248,39.7959,34500.0
2014-06-10 09:30:00,44.61,44.72,44.61,44.63,5700.0,39.6094,39.7071,39.6094,39.6272,5700.0
2014-06-10 09:40:00,44.67,44.87,44.65,44.87,9500.0,39.6627,39.8403,39.6449,39.8403,9500.0
2014-06-10 09:50:00,44.8,44.81,44.75,44.75,1700.0,39.7781,39.787,39.7337,39.7337,1700.0
2014-06-10 10:00:00,44.75,44.77,44.63,44.63,7200.0,39.7337,39.7515,39.6272,39.6272,7200.0
2014-06-10 10:10:00,44.63,44.69,44.63,44.67,1600.0,39.6272,39.6804,39.6272,39.6627,1600.0
2014-06-10 10:20:00,44.63,44.7,44.63,44.7,1800.0,39.6272,39.6893,39.6272,39.6893,1800.0
2014-06-10 10:30:00,44.7,44.73,44.55,44.55,3000.0,39.6893,39.716,39.5561,39.5561,3000.0
2014-06-10 10:40:00,44.56,44.59,44.52,44.59,1800.0,39.565,39.5916,39.5295,39.5916,1800.0
2014-06-10 10:50:00,44.63,44.66,44.63,44.63,1700.0,39.6272,39.6538,39.6272,39.6272,1700.0
2014-06-10 11:00:00,44.6,44.6,44.55,44.57,1300.0,39.6005,39.6005,39.5561,39.5739,1300.0
2014-06-10 11:10:00,44.59,44.63,44.57,44.57,2900.0,39.5916,39.6272,39.5739,39.5739,2900.0
2014-06-10 11:20:00,44.57,44.57,44.55,44.55,1300.0,39.5739,39.5739,39.5561,39.5561,1300.0
2014-06-10 11:30:00,44.57,44.63,44.57,44.61,2200.0,39.5739,39.6272,39.5739,39.6094,2200.0
2014-06-10 11:40:00,44.61,44.66,44.61,44.64,1200.0,39.6094,39.6538,39.6094,39.636,1200.0
2014-06-10 11:50:00,44.63,44.66,44.61,44.64,1900.0,39.6272,39.6538,39.6094,39.636,1900.0
2014-06-10 12:00:00,44.63,44.64,44.56,44.57,1600.0,39.6272,39.636,39.565,39.5739,1600.0
2014-06-10 12:10:00,44.59,44.61,44.59,44.59,1100.0,39.5916,39.6094,39.5916,39.5916,1100.0
2014-06-10 12:20:00,44.59,44.6,44.56,44.59,800.0,39.5916,39.6005,39.565,39.5916,800.0
2014-06-10 12:30:00,44.59,44.63,44.59,44.63,1000.0,39.5916,39.6272,39.5916,39.6272,1000.0
2014-06-10 12:40:00,44.61,44.61,44.58,44.59,1100.0,39.6094,39.6094,39.5828,39.5916,1100.0
2014-06-10 12:50:00,44.62,44.63,44.6,44.63,1000.0,39.6183,39.6272,39.6005,39.6272,1000.0
2014-06-10 13:00:00,44.62,44.63,44.61,44.63,2600.0,39.6183,39.6272,39.6094,39.6272,2600.0
2014-06-10 13:10:00,44.59,44.63,44.59,44.59,1400.0,39.5916,39.6272,39.5916,39.5916,1400.0
2014-06-10 13:20:00,44.6,44.62,44.6,44.61,1200.0,39.6005,39.6183,39.6005,39.6094,1200.0
2014-06-10 13:30:00,44.63,44.64,44.59,44.59,1600.0,39.6272,39.636,39.5916,39.5916,1600.0
2014-06-10 13:40:00,44.59,44.62,44.58,44.61,1600.0,39.5916,39.6183,39.5828,39.6094,1600.0
2014-06-10 13:50:00,44.62,44.64,44.62,44.64,1400.0,39.6183,39.636,39.6183,39.636,1400.0
2014-06-10 14:00:00,44.64,44.67,44.64,44.65,3100.0,39.636,39.6627,39.636,39.6449,3100.0
2014-06-10 14:10:00,44.65,44.65,44.6,44.63,2600.0,39.6449,39.6449,39.6005,39.6272,2600.0
2014-06-10 14:20:00,44.64,44.68,44.64,44.65,2800.0,39.636,39.6716,39.636,39.6449,2800.0
2014-06-10 14:30:00,44.65,44.66,44.62,44.63,2400.0,39.6449,39.6538,39.6183,39.6272,2400.0
2014-06-10 14:40:00,44.62,44.67,44.62,44.63,8000.0,39.6183,39.6627,39.6183,39.6272,8000.0
2014-06-10 14:50:00,44.64,44.65,44.63,44.65,1700.0,39.636,39.6449,39.6272,39.6449,1700.0
2014-06-10 15:00:00,44.65,44.67,44.63,44.63,4000.0,39.6449,39.6627,39.6272,39.6272,4000.0
2014-06-10 15:10:00,44.6,44.64,44.6,44.61,6700.0,39.6005,39.636,39.6005,39.6094,6700.0
2014-06-10 15:20:00,44.63,44.68,44.63,44.67,2200.0,39.6272,39.6716,39.6272,39.6627,2200.0
2014-06-10 15:30:00,44.66,44.68,44.65,44.68,2900.0,39.6538,39.6716,39.6449,39.6716,2900.0
2014-06-10 15:40:00,44.69,44.71,44.67,44.68,11800.0,39.6804,39.6982,39.6627,39.6716,11800.0
2014-06-10 15:50:00,44.68,44.7,44.66,44.7,16400.0,39.6716,39.6893,39.6538,39.6893,16400.0
2014-06-11 09:30:00,44.4,44.71,44.21,44.64,9700.0,39.4229,39.6982,39.2542,39.636,9700.0
2014-06-11 09:40:00,44.73,44.96,44.69,44.93,8300.0,39.716,39.9202,39.6804,39.8935,8300.0
2014-06-11 09:50:00,44.88,44.93,44.78,44.93,6700.0,39.8491,39.8935,39.7603,39.8935,6700.0
2014-06-11 10:00:00,44.9,44.9,44.75,44.78,6600.0,39.8669,39.8669,39.7337,39.7603,6600.0
2014-06-11 10:10:00,44.75,44.75,44.63,44.66,3600.0,39.7337,39.7337,39.6272,39.6538,3600.0
2014-06-11 10:20:00,44.67,44.73,44.61,44.63,5300.0,39.6627,39.716,39.6094,39.6272,5300.0
2014-06-11 10:30:00,44.63,44.64,44.6,44.64,3300.0,39.6272,39.636,39.6005,39.636,3300.0
2014-06-11 10:40:00,44.65,44.7,44.65,44.7,2000.0,39.6449,39.6893,39.6449,39.6893,2000.0
2014-06-11 10:50:00,44.7,44.76,44.67,44.71,4500.0,39.6893,39.7426,39.6627,39.6982,4500.0
2014-06-11 11:00:00,44.71,44.79,44.71,44.74,6000.0,39.6982,39.7692,39.6982,39.7248,6000.0
2014-06-11 11:10:00,44.75,44.87,44.75,44.75,5400.0,39.7337,39.8403,39.7337,39.7337,5400.0
2014-06-11 11:20:00,44.73,44.78,44.73,44.77,2500.0,39.716,39.7603,39.716,39.7515,2500.0
2014-06-11 11:30:00,44.77,44.8,44.77,44.8,3700.0,39.7515,39.7781,39.7515,39.7781,3700.0
2014-06-11 11:40:00,44.82,44.82,44.75,44.77,3700.0,39.7959,39.7959,39.7337,39.7515,3700.0
2014-06-11 11:50:00,44.77,44.86,44.77,44.84,2900.0,39.7515,39.8314,39.7515,39.8136,2900.0
2014-06-11 12:00:00,44.85,44.86,44.84,44.84,3400.0,39.8225,39.8314,39.8136,39.8136,3400.0
2014-06-11 12:10:00,44.84,44.85,44.81,44.81,3300.0,39.8136,39.8225,39.787,39.787,3300.0
2014-06-11 12:20:00,44.82,44.83,44.81,44.82,1500.0,39.7959,39.8047,39.787,39.7959,1500.0
2014-06-11 12:30:00,44.81,44.84,44.81,44.84,1700.0,39.787,39.8136,39.787,39.8136,1700.0
2014-06-11 12:40:00,44.85,44.85,44.8,44.81,7500.0,39.8225,39.8225,39.7781,39.787,7500.0
2014-06-11 12:50:00,44.81,44.82,44.8,44.82,2200.0,39.787,39.7959,39.7781,39.7959,2200.0
2014-06-11 13:00:00,44.82,44.83,44.75,44.75,2000.0,39.7959,39.8047,39.7337,39.7337,2000.0
2014-06-11 13:10:00,44.76,44.78,44.76,44.77,1900.0,39.7426,39.7603,39.7426,39.7515,1900.0
2014-06-11 13:20:00,44.78,44.82,44.77,44.82,4800.0,39.7603,39.7959,39.7515,39.7959,4800.0
2014-06-11 13:30:00,44.84,44.84,44.8,44.8,1300.0,39.8136,39.8136,39.7781,39.7781,1300.0
2014-06-11 13:40:00,44.81,44.84,44.81,44.83,3100.0,39.787,39.8136,39.787,39.8047,3100.0
2014-06-11 13:50:00,44.81,44.83,44.8,44.82,3800.0,39.787,39.8047,39.7781,39.7959,3800.0
2014-06-11 14:00:00,44.81,44.81,44.72,44.72,7700.0,39.787,39.787,39.7071,39.7071,7700.0
2014-06-11 14:10:00,44.71,44.75,44.65,44.75,6700.0,39.6982,39.7337,39.6449,39.7337,6700.0
2014-06-11 14:20:00,44.75,44.78,44.74,44.76,5200.0,39.7337,39.7603,39.7248,39.7426,5200.0
2014-06-11 14:30:00,44.77,44.81,44.76,44.81,3800.0,39.7515,39.787,39.7426,39.787,3800.0
2014-06-11 14:40:00,44.8,44.85,44.8,44.82,4900.0,39.7781,39.8225,39.7781,39.7959,4900.0
2014-06-11 14:50:00,44.82,44.83,44.79,44.8,4400.0,39.7959,39.8047,39.7692,39.7781,4400.0
2014-06-11 15:00:00,44.8,44.84,44.8,44.83,4200.0,39.7781,39.8136,39.7781,39.8047,4200.0
2014-06-11 15:10:00,44.84,44.89,44.84,44.85,7100.0,39.8136,39.858,39.8136,39.8225,7100.0
2014-06-11 15:20:00,44.85,44.93,44.85,44.92,5800.0,39.8225,39.8935,39.8225,39.8847,5800.0
2014-06-11 15:30:00,44.93,44.97,44.93,44.94,9500.0,39.8935,39.929,39.8935,39.9024,9500.0
2014-06-11 15:40:00,44.94,44.97,44.89,44.89,26700.0,39.9024,39.929,39.858,39.858,26700.0
2014-06-11 15:50:00,44.89,44.91,44.86,44.91,33800.0,39.858,39.8758,39.8314,39.8758,33800.0
2014-06-12 09:30:00,44.8,44.9,44.49,44.75,5900.0,39.7781,39.8669,39.5029,39.7337,5900.0
2014-06-12 09:40:00,44.72,44.77,44.68,44.72,4800.0,39.7071,39.7515,39.6716,39.7071,4800.0
2014-06-12 09:50:00,44.75,44.77,44.72,44.76,9200.0,39.7337,39.7515,39.7071,39.7426,9200.0
2014-06-12 10:00:00,44.76,44.86,44.74,44.76,9500.0,39.7426,39.8314,39.7248,39.7426,9500.0
2014-06-12 10:10:00,44.77,44.82,44.75,44.76,8800.0,39.7515,39.7959,39.7337,39.7426,8800.0
2014-06-12 10:20:00,44.77,44.79,44.73,44.73,5500.0,39.7515,39.7692,39.716,39.716,5500.0
2014-06-12 10:30:00,44.75,44.77,44.7,44.71,6100.0,39.7337,39.7515,39.6893,39.6982,6100.0
2014-06-12 10:40:00,44.71,44.73,44.68,44.73,3900.0,39.6982,39.716,39.6716,39.716,3900.0
2014-06-12 10:50:00,44.75,44.78,44.73,44.75,12400.0,39.7337,39.7603,39.716,39.7337,12400.0
2014-06-12 11:00:00,44.75,44.86,44.75,44.84,6800.0,39.7337,39.8314,39.7337,39.8136,6800.0
2014-06-12 11:10:00,44.86,44.86,44.84,44.84,4400.0,39.8314,39.8314,39.8136,39.8136,4400.0
2014-06-12 11:20:00,44.84,44.86,44.81,44.85,7400.0,39.8136,39.8314,39.787,39.8225,7400.0
2014-06-12 11:30:00,44.85,44.9,44.84,44.88,2800.0,39.8225,39.8669,39.8136,39.8491,2800.0
2014-06-12 11:40:00,44.9,44.9,44.85,44.87,3400.0,39.8669,39.8669,39.8225,39.8403,3400.0
2014-06-12 11:50:00,44.88,44.91,44.86,44.89,2000.0,39.8491,39.8758,39.8314,39.858,2000.0
2014-06-12 12:00:00,44.91,44.92,44.87,44.91,3900.0,39.8758,39.8847,39.8403,39.8758,3900.0
2014-06-12 12:10:00,44.94,44.95,44.93,44.93,2000.0,39.9024,39.9113,39.8935,39.8935,2000.0
2014-06-12 12:20:00,44.93,44.98,44.93,44.98,2500.0,39.8935,39.9379,39.8935,39.9379,2500.0
2014-06-12 12:30:00,44.98,45.0,44.98,44.99,1300.0,39.9379,39.9557,39.9379,39.9468,1300.0
2014-06-12 12:40:00,44.98,44.99,44.92,44.95,4800.0,39.9379,39.9468,39.8847,39.9113,4800.0
2014-06-12 12:50:00,44.95,44.96,44.86,44.91,4300.0,39.9113,39.9202,39.8314,39.8758,4300.0
2014-06-12 13:00:00,44.87,44.92,44.83,44.86,13300.0,39.8403,39.8847,39.8047,39.8314,13300.0
2014-06-12 13:10:00,44.87,44.87,44.77,44.78,7000.0,39.8403,39.8403,39.7515,39.7603,7000.0
2014-06-12 13:20:00,44.78,44.78,44.71,44.72,2600.0,39.7603,39.7603,39.6982,39.7071,2600.0
2014-06-12 13:30:00,44.69,44.71,44.66,44.7,8600.0,39.6804,39.6982,39.6538,39.6893,8600.0
2014-06-12 13:40:00,44.72,44.75,44.7,44.75,7600.0,39.7071,39.7337,39.6893,39.7337,7600.0
2014-06-12 13:50:00,44.72,44.73,44.6,44.62,3300.0,39.7071,39.716,39.6005,39.6183,3300.0
2014-06-12 14:00:00,44.61,44.69,44.61,44.63,11700.0,39.6094,39.6804,39.6094,39.6272,11700.0
2014-06-12 14:10:00,44.62,44.68,44.61,44.64,3800.0,39.6183,39.6716,39.6094,39.636,3800.0
2014-06-12 14:20:00,44.65,44.66,44.64,44.65,4000.0,39.6449,39.6538,39.636,39.6449,4000.0
2014-06-12 14:30:00,44.64,44.64,44.58,44.58,6300.0,39.636,39.636,39.5828,39.5828,6300.0
2014-06-12 14:40:00,44.59,44.65,44.59,44.65,3700.0,39.5916,39.6449,39.5916,39.6449,3700.0
2014-06-12 14:50:00,44.64,44.65,44.59,44.6,5400.0,39.636,39.6449,39.5916,39.6005,5400.0
2014-06-12 15:00:00,44.59,44.62,44.59,44.6,5300.0,39.5916,39.6183,39.5916,39.6005,5300.0
2014-06-12 15:10:00,44.59,44.67,44.58,44.67,7000.0,39.5916,39.6627,39.5828,39.6627,7000.0
2014-06-12 15:20:00,44.68,44.73,44.65,44.68,5800.0,39.6716,39.716,39.6449,39.6716,5800.0
2014-06-12 15:30:00,44.67,44.7,44.64,44.64,9000.0,39.6627,39.6893,39.636,39.636,9000.0
2014-06-12 15:40:00,44.63,44.73,44.63,44.73,11900.0,39.6272,39.716,39.6272,39.716,11900.0
2014-06-12 15:50:00,44.73,44.78,44.71,44.77,33200.0,39.716,39.7603,39.6982,39.7515,33200.0
2014-06-13 09:30:00,44.89,44.98,44.72,44.98,4100.0,39.858,39.9379,39.7071,39.9379,4100.0
2014-06-13 09:40:00,44.92,44.95,44.8,44.8,2600.0,39.8847,39.9113,39.7781,39.7781,2600.0
2014-06-13 09:50:00,44.84,44.84,44.7,44.74,2700.0,39.8136,39.8136,39.6893,39.7248,2700.0
2014-06-13 10:00:00,44.73,44.73,44.56,44.57,2500.0,39.716,39.716,39.565,39.5739,2500.0
2014-06-13 10:10:00,44.62,44.81,44.62,44.81,3000.0,39.6183,39.787,39.6183,39.787,3000.0
2014-06-13 10:20:00,44.84,44.84,44.74,44.78,3100.0,39.8136,39.8136,39.7248,39.7603,3100.0
2014-06-13 10:30:00,44.79,44.94,44.76,44.86,3300.0,39.7692,39.9024,39.7426,39.8314,3300.0
2014-06-13 10:40:00,44.86,44.9,44.84,44.84,3000.0,39.8314,39.8669,39.8136,39.8136,3000.0
2014-06-13 10:50:00,44.82,44.86,44.82,44.83,3500.0,39.7959,39.8314,39.7959,39.8047,3500.0
2014-06-13 11:00:00,44.84,44.84,44.79,44.83,3000.0,39.8136,39.8136,39.7692,39.8047,3000.0
2014-06-13 11:10:00,44.81,44.81,44.75,44.75,3300.0,39.787,39.787,39.7337,39.7337,3300.0
2014-06-13 11:20:00,44.74,44.74,44.71,44.73,1700.0,39.7248,39.7248,39.6982,39.716,1700.0
2014-06-13 11:30:00,44.73,44.74,44.66,44.66,3100.0,39.716,39.7248,39.6538,39.6538,3100.0
2014-06-13 11:40:00,44.64,44.64,44.6,44.62,1300.0,39.636,39.636,39.6005,39.6183,1300.0
2014-06-13 11:50:00,44.62,44.68,44.62,44.66,2800.0,39.6183,39.6716,39.6183,39.6538,2800.0
2014-06-13 12:00:00,44.69,44.73,44.66,44.72,2400.0,39.6804,39.716,39.6538,39.7071,2400.0
2014-06-13 12:10:00,44.7,44.78,44.7,44.77,5700.0,39.6893,39.7603,39.6893,39.7515,5700.0
2014-06-13 12:20:00,44.8,44.86,44.79,44.79,6100.0,39.7781,39.8314,39.7692,39.7692,6100.0
2014-06-13 12:30:00,44.76,44.78,44.71,44.71,2700.0,39.7426,39.7603,39.6982,39.6982,2700.0
2014-06-13 12:40:00,44.71,44.74,44.7,44.74,1500.0,39.6982,39.7248,39.6893,39.7248,1500.0
2014-06-13 12:50:00,44.73,44.79,44.73,44.79,2100.0,39.716,39.7692,39.716,39.7692,2100.0
2014-06-13 13:00:00,44.79,44.79,44.74,44.74,4700.0,39.7692,39.7692,39.7248,39.7248,4700.0
2014-06-13 13:10:00,44.73,44.74,44.7,44.72,5300.0,39.716,39.7248,39.6893,39.7071,5300.0
2014-06-13 13:20:00,44.73,44.77,44.73,44.76,2500.0,39.716,39.7515,39.716,39.7426,2500.0
2014-06-13 13:30:00,44.77,44.81,44.74,44.8,2900.0,39.7515,39.787,39.7248,39.7781,2900.0
2014-06-13 13:40:00,44.79,44.81,44.78,44.8,1400.0,39.7692,39.787,39.7603,39.7781,1400.0
2014-06-13 13:50:00,44.8,44.83,44.79,44.8,2400.0,39.7781,39.8047,39.7692,39.7781,2400.0
2014-06-13 14:00:00,44.8,44.8,44.78,44.79,2300.0,39.7781,39.7781,39.7603,39.7692,2300.0
2014-06-13 14:10:00,44.8,44.8,44.77,44.77,4400.0,39.7781,39.7781,39.7515,39.7515,4400.0
2014-06-13 14:20:00,44.77,44.78,44.74,44.74,2400.0,39.7515,39.7603,39.7248,39.7248,2400.0
2014-06-13 14:30:00,44.75,44.75,44.71,44.73,5100.0,39.7337,39.7337,39.6982,39.716,5100.0
2014-06-13 14:40:00,44.74,44.75,44.73,44.74,4800.0,39.7248,39.7337,39.716,39.7248,4800.0
2014-06-13 14:50:00,44.73,44.76,44.73,44.75,5600.0,39.716,39.7426,39.716,39.7337,5600.0
2014-06-13 15:00:00,44.75,44.82,44.75,44.82,4700.0,39.7337,39.7959,39.7337,39.7959,4700.0
2014-06-13 15:10:00,44.84,44.84,44.74,44.74,2800.0,39.8136,39.8136,39.7248,39.7248,2800.0
2014-06-13 15:20:00,44.75,44.75,44.67,44.68,7400.0,39.7337,39.7337,39.6627,39.6716,7400.0
2014-06-13 15:30:00,44.67,44.81,44.67,44.79,8900.0,39.6627,39.787,39.6627,39.7692,8900.0
2014-06-13 15:40:00,44.79,44.81,44.74,44.76,6700.0,39.7692,39.787,39.7248,39.7426,6700.0
2014-06-13 15:50:00,44.76,44.85,44.76,44.85,16100.0,39.7426,39.8225,39.7426,39.8225,16100.0
2014-06-16 09:30:00,44.8,44.93,44.53,44.86,4300.0,39.7781,39.8935,39.5384,39.8314,4300.0
2014-06-16 09:40:00,44.89,44.94,44.84,44.88,3400.0,39.858,39.9024,39.8136,39.8491,3400.0
2014-06-16 09:50:00,44.87,44.87,44.61,44.61,2900.0,39.8403,39.8403,39.6094,39.6094,2900.0
2014-06-16 10:00:00,44.63,44.82,44.6,44.78,8600.0,39.6272,39.7959,39.6005,39.7603,8600.0
2014-06-16 10:10:00,44.82,44.82,44.73,44.76,1300.0,39.7959,39.7959,39.716,39.7426,1300.0
2014-06-16 10:20:00,44.72,44.77,44.68,44.68,2100.0,39.7071,39.7515,39.6716,39.6716,2100.0
2014-06-16 10:30:00,44.69,44.73,44.67,44.72,2900.0,39.6804,39.716,39.6627,39.7071,2900.0
2014-06-16 10:40:00,44.68,44.72,44.65,44.72,1900.0,39.6716,39.7071,39.6449,39.7071,1900.0
2014-06-16 10:50:00,44.7,44.74,44.66,44.74,1600.0,39.6893,39.7248,39.6538,39.7248,1600.0
2014-06-16 11:00:00,44.72,44.72,44.57,44.57,1600.0,39.7071,39.7071,39.5739,39.5739,1600.0
2014-06-16 11:10:00,44.53,44.57,44.5,44.53,3300.0,39.5384,39.5739,39.5117,39.5384,3300.0
2014-06-16 11:20:00,44.53,44.55,44.48,44.52,4800.0,39.5384,39.5561,39.494,39.5295,4800.0
2014-06-16 11:30:00,44.51,44.51,44.42,44.42,4700.0,39.5206,39.5206,39.4407,39.4407,4700.0
2014-06-16 11:40:00,44.42,44.52,44.41,44.5,2600.0,39.4407,39.5295,39.4318,39.5117,2600.0
2014-06-16 11:50:00,44.47,44.49,44.47,44.48,1500.0,39.4851,39.5029,39.4851,39.494,1500.0
2014-06-16 12:00:00,44.49,44.54,44.49,44.52,2600.0,39.5029,39.5473,39.5029,39.5295,2600.0
2014-06-16 12:10:00,44.54,44.6,44.54,44.57,1700.0,39.5473,39.6005,39.5473,39.5739,1700.0
2014-06-16 12:20:00,44.57,44.66,44.57,44.64,2900.0,39.5739,39.6538,39.5739,39.636,2900.0
2014-06-16 12:30:00,44.63,44.63,44.56,44.56,900.0,39.6272,39.6272,39.565,39.565,900.0
2014-06-16 12:40:00,44.57,44.57,44.53,44.55,2000.0,39.5739,39.5739,39.5384,39.5561,2000.0
2014-06-16 12:50:00,44.54,44.62,44.54,44.61,2500.0,39.5473,39.6183,39.5473,39.6094,2500.0
2014-06-16 13:00:00,44.61,44.65,44.57,44.64,1500.0,39.6094,39.6449,39.5739,39.636,1500.0
2014-06-16 13:10:00,44.63,44.65,44.61,44.65,1200.0,39.6272,39.6449,39.6094,39.6449,1200.0
2014-06-16 13:20:00,44.64,44.64,44.61,44.61,1000.0,39.636,39.636,39.6094,39.6094,1000.0
2014-06-16 13:30:00,44.62,44.63,44.61,44.63,2600.0,39.6183,39.6272,39.6094,39.6272,2600.0
2014-06-16 13:40:00,44.62,44.62,44.6,44.62,600.0,39.6183,39.6183,39.6005,39.6183,600.0
2014-06-16 13:50:00,44.62,44.63,44.55,44.57,2300.0,39.6183,39.6272,39.5561,39.5739,2300.0
2014-06-16 14:00:00,44.57,44.61,44.57,44.6,1500.0,39.5739,39.6094,39.5739,39.6005,1500.0
2014-06-16 14:10:00,44.6,44.63,44.59,44.62,4200.0,39.6005,39.6272,39.5916,39.6183,4200.0
2014-06-16 14:20:00,44.63,44.68,44.62,44.62,4800.0,39.6272,39.6716,39.6183,39.6183,4800.0
2014-06-16 14:30:00,44.62,44.65,44.62,44.62,3200.0,39.6183,39.6449,39.6183,39.6183,3200.0
2014-06-16 14:40:00,44.61,44.62,44.57,44.62,2400.0,39.6094,39.6183,39.5739,39.6183,2400.0
2014-06-16 14:50:00,44.63,44.65,44.61,44.61,4700.0,39.6272,39.6449,39.6094,39.6094,4700.0
2014-06-16 15:00:00,44.6,44.62,44.58,44.62,5000.0,39.6005,39.6183,39.5828,39.6183,5000.0
2014-06-16 15:10:00,44.62,44.63,44.59,44.6,5200.0,39.6183,39.6272,39.5916,39.6005,5200.0
2014-06-16 15:20:00,44.61,44.65,44.6,44.65,4400.0,39.6094,39.6449,39.6005,39.6449,4400.0
2014-06-16 15:30:00,44.65,44.69,44.63,44.69,7100.0,39.6449,39.6804,39.6272,39.6804,7100.0
2014-06-16 15:40:00,44.7,44.74,44.7,44.71,7800.0,39.6893,39.7248,39.6893,39.6982,7800.0
2014-06-16 15:50:00,44.71,44.8,44.71,44.76,26900.0,39.6982,39.7781,39.6982,39.7426,26900.0
2014-06-17 09:30:00,44.65,44.86,44.62,44.76,4500.0,39.6449,39.8314,39.6183,39.7426,4500.0
2014-06-17 09:40:00,44.83,44.91,44.64,44.87,11400.0,39.8047,39.8758,39.636,39.8403,11400.0
2014-06-17 09:50:00,44.85,45.09,44.85,45.05,23700.0,39.8225,40.0356,39.8225,40.0001,23700.0
2014-06-17 10:00:00,45.05,45.25,44.94,45.25,13900.0,40.0001,40.1777,39.9024,40.1777,13900.0
2014-06-17 10:10:00,45.23,45.25,45.13,45.21,8800.0,40.1599,40.1777,40.0711,40.1421,8800.0
2014-06-17 10:20:00,45.17,45.24,45.14,45.16,7700.0,40.1066,40.1688,40.08,40.0978,7700.0
2014-06-17 10:30:00,45.16,45.17,45.11,45.15,6200.0,40.0978,40.1066,40.0534,40.0889,6200.0
2014-06-17 10:40:00,45.18,45.18,45.09,45.14,1700.0,40.1155,40.1155,40.0356,40.08,1700.0
2014-06-17 10:50:00,45.13,45.3,45.01,45.29,13700.0,40.0711,40.2221,39.9646,40.2132,13700.0
2014-06-17 11:00:00,45.33,45.33,45.21,45.21,8500.0,40.2487,40.2487,40.1421,40.1421,8500.0
2014-06-17 11:10:00,45.22,45.26,45.17,45.17,13800.0,40.151,40.1865,40.1066,40.1066,13800.0
2014-06-17 11:20:00,45.17,45.2,45.16,45.2,6200.0,40.1066,40.1333,40.0978,40.1333,6200.0
2014-06-17 11:30:00,45.24,45.26,45.21,45.26,7000.0,40.1688,40.1865,40.1421,40.1865,7000.0
2014-06-17 11:40:00,45.26,45.27,45.23,45.26,2700.0,40.1865,40.1954,40.1599,40.1865,2700.0
2014-06-17 11:50:00,45.3,45.4,45.28,45.4,13400.0,40.2221,40.3108,40.2043,40.3108,13400.0
2014-06-17 12:00:00,45.39,45.44,45.38,45.42,6700.0,40.302,40.3464,40.2931,40.3286,6700.0
2014-06-17 12:10:00,45.4,45.4,45.31,45.32,3600.0,40.3108,40.3108,40.2309,40.2398,3600.0
2014-06-17 12:20:00,45.32,45.38,45.31,45.36,4100.0,40.2398,40.2931,40.2309,40.2753,4100.0
2014-06-17 12:30:00,45.33,45.45,45.33,45.45,3800.0,40.2487,40.3552,40.2487,40.3552,3800.0
2014-06-17 12:40:00,45.44,45.48,45.42,45.46,14600.0,40.3464,40.3819,40.3286,40.3641,14600.0
2014-06-17 12:50:00,45.48,45.52,45.45,45.46,11300.0,40.3819,40.4174,40.3552,40.3641,11300.0
2014-06-17 13:00:00,45.45,45.45,45.36,45.44,4200.0,40.3552,40.3552,40.2753,40.3464,4200.0
2014-06-17 13:10:00,45.43,45.43,45.41,45.43,1000.0,40.3375,40.3375,40.3197,40.3375,1000.0
2014-06-17 13:20:00,45.43,45.43,45.32,45.32,5000.0,40.3375,40.3375,40.2398,40.2398,5000.0
2014-06-17 13:30:00,45.31,45.39,45.29,45.39,17000.0,40.2309,40.302,40.2132,40.302,17000.0
2014-06-17 13:40:00,45.4,45.53,45.38,45.41,10500.0,40.3108,40.4263,40.2931,40.3197,10500.0
2014-06-17 13:50:00,45.42,45.55,45.41,45.55,8100.0,40.3286,40.444,40.3197,40.444,8100.0
2014-06-17 14:00:00,45.52,45.52,45.45,45.45,5400.0,40.4174,40.4174,40.3552,40.3552,5400.0
2014-06-17 14:10:00,45.45,45.46,45.39,45.46,4900.0,40.3552,40.3641,40.302,40.3641,4900.0
2014-06-17 14:20:00,45.47,45.56,45.47,45.55,10200.0,40.373,40.4529,40.373,40.444,10200.0
2014-06-17 14:30:00,45.55,45.58,45.54,45.54,8600.0,40.444,40.4707,40.4352,40.4352,8600.0
2014-06-17 14:40:00,45.55,45.6,45.54,45.58,6000.0,40.444,40.4884,40.4352,40.4707,6000.0
2014-06-17 14:50:00,45.57,45.66,45.57,45.64,13600.0,40.4618,40.5417,40.4618,40.5239,13600.0
2014-06-17 15:00:00,45.63,45.65,45.47,45.47,11800.0,40.5151,40.5328,40.373,40.373,11800.0
2014-06-17 15:10:00,45.47,45.48,45.39,45.45,8800.0,40.373,40.3819,40.302,40.3552,8800.0
2014-06-17 15:20:00,45.41,45.42,45.32,45.33,12600.0,40.3197,40.3286,40.2398,40.2487,12600.0
2014-06-17 15:30:00,45.34,45.44,45.34,45.43,14800.0,40.2576,40.3464,40.2576,40.3375,14800.0
2014-06-17 15:40:00,45.43,45.46,45.38,45.4,21000.0,40.3375,40.3641,40.2931,40.3108,21000.0
2014-06-17 15:50:00,45.4,45.49,45.38,45.48,48400.0,40.3108,40.3908,40.2931,40.3819,48400.0
2014-06-18 09:30:00,45.44,45.72,45.38,45.59,6300.0,40.3464,40.595,40.2931,40.4795,6300.0
2014-06-18 09:40:00,45.52,45.6,45.43,45.51,9900.0,40.4174,40.4884,40.3375,40.4085,9900.0
2014-06-18 09:50:00,45.52,45.52,45.44,45.49,4100.0,40.4174,40.4174,40.3464,40.3908,4100.0
2014-06-18 10:00:00,45.47,45.55,45.35,45.37,15000.0,40.373,40.444,40.2665,40.2842,15000.0
2014-06-18 10:10:00,45.36,45.36,45.27,45.31,59200.0,40.2753,40.2753,40.1954,40.2309,59200.0
2014-06-18 10:20:00,45.3,45.36,45.29,45.29,12400.0,40.2221,40.2753,40.2132,40.2132,12400.0
2014-06-18 10:30:00,45.31,45.31,45.21,45.22,9500.0,40.2309,40.2309,40.1421,40.151,9500.0
2014-06-18 10:40:00,45.22,45.23,45.17,45.18,2800.0,40.151,40.1599,40.1066,40.1155,2800.0
2014-06-18 10:50:00,45.19,45.2,45.0,45.01,20400.0,40.1244,40.1333,39.9557,39.9646,20400.0
2014-06-18 11:00:00,45.01,45.02,44.96,44.98,20200.0,39.9646,39.9734,39.9202,39.9379,20200.0
2014-06-18 11:10:00,45.0,45.02,44.98,45.02,10100.0,39.9557,39.9734,39.9379,39.9734,10100.0
2014-06-18 11:20:00,45.02,45.05,44.98,45.05,79000.0,39.9734,40.0001,39.9379,40.0001,79000.0
2014-06-18 11:30:00,45.05,45.08,45.05,45.07,1500.0,40.0001,40.0267,40.0001,40.0178,1500.0
2014-06-18 11:40:00,45.07,45.09,45.04,45.07,27000.0,40.0178,40.0356,39.9912,40.0178,27000.0
2014-06-18 11:50:00,45.07,45.08,45.03,45.03,7000.0,40.0178,40.0267,39.9823,39.9823,7000.0
2014-06-18 12:00:00,45.04,45.04,45.02,45.03,1500.0,39.9912,39.9912,39.9734,39.9823,1500.0
2014-06-18 12:10:00,45.03,45.04,45.01,45.04,1700.0,39.9823,39.9912,39.9646,39.9912,1700.0
2014-06-18 12:20:00,45.03,45.03,45.01,45.01,1600.0,39.9823,39.9823,39.9646,39.9646,1600.0
2014-06-18 12:30:00,44.99,45.02,44.99,45.02,4900.0,39.9468,39.9734,39.9468,39.9734,4900.0
2014-06-18 12:40:00,45.02,45.06,45.01,45.05,3200.0,39.9734,40.009,39.9646,40.0001,3200.0
2014-06-18 12:50:00,45.06,45.07,45.04,45.04,5400.0,40.009,40.0178,39.9912,39.9912,5400.0
2014-06-18 13:00:00,45.05,45.05,45.02,45.03,3600.0,40.0001,40.0001,39.9734,39.9823,3600.0
2014-06-18 13:10:00,45.02,45.03,45.02,45.03,1100.0,39.9734,39.9823,39.9734,39.9823,1100.0
2014-06-18 13:20:00,45.03,45.05,45.0,45.04,30300.0,39.9823,40.0001,39.9557,39.9912,30300.0
2014-06-18 13:30:00,45.05,45.05,44.98,44.98,3200.0,40.0001,40.0001,39.9379,39.9379,3200.0
2014-06-18 13:40:00,44.98,45.01,44.94,45.0,10900.0,39.9379,39.9646,39.9024,39.9557,10900.0
2014-06-18 13:50:00,45.0,45.01,44.93,44.97,6400.0,39.9557,39.9646,39.8935,39.929,6400.0
2014-06-18 14:00:00,44.92,45.02,44.86,44.97,9200.0,39.8847,39.9734,39.8314,39.929,9200.0
2014-06-18 14:10:00,45.01,45.07,45.01,45.01,5300.0,39.9646,40.0178,39.9646,39.9646,5300.0
2014-06-18 14:20:00,45.02,45.06,45.0,45.05,8600.0,39.9734,40.009,39.9557,40.0001,8600.0
2014-06-18 14:30:00,45.05,45.08,44.97,44.97,10900.0,40.0001,40.0267,39.929,39.929,10900.0
2014-06-18 14:40:00,44.96,44.97,44.91,44.92,10000.0,39.9202,39.929,39.8758,39.8847,10000.0
2014-06-18 14:50:00,44.93,45.02,44.93,44.99,19800.0,39.8935,39.9734,39.8935,39.9468,19800.0
2014-06-18 15:00:00,45.0,45.09,45.0,45.09,5000.0,39.9557,40.0356,39.9557,40.0356,5000.0
2014-06-18 15:10:00,45.09,45.15,45.05,45.15,11600.0,40.0356,40.0889,40.0001,40.0889,11600.0
2014-06-18 15:20:00,45.13,45.14,45.09,45.13,5200.0,40.0711,40.08,40.0356,40.0711,5200.0
2014-06-18 15:30:00,45.13,45.21,45.13,45.21,19600.0,40.0711,40.1421,40.0711,40.1421,19600.0
2014-06-18 15:40:00,45.21,45.21,45.15,45.17,31600.0,40.1421,40.1421,40.0889,40.1066,31600.0
2014-06-18 15:50:00,45.16,45.17,45.05,45.12,61700.0,40.0978,40.1066,40.0001,40.0622,61700.0
2014-06-19 09:30:00,45.21,45.62,45.12,45.21,6600.0,40.1421,40.5062,40.0622,40.1421,6600.0
2014-06-19 09:40:00,45.18,45.19,44.95,44.98,6000.0,40.1155,40.1244,39.9113,39.9379,6000.0
2014-06-19 09:50:00,45.0,45.0,44.94,44.94,2100.0,39.9557,39.9557,39.9024,39.9024,2100.0
2014-06-19 10:00:00,44.97,45.04,44.87,44.93,3500.0,39.929,39.9912,39.8403,39.8935,3500.0
2014-06-19 10:10:00,44.92,44.96,44.84,44.89,3000.0,39.8847,39.9202,39.8136,39.858,3000.0
2014-06-19 10:20:00,44.86,44.86,44.84,44.85,1300.0,39.8314,39.8314,39.8136,39.8225,1300.0
2014-06-19 10:30:00,44.88,44.88,44.85,44.85,1900.0,39.8491,39.8491,39.8225,39.8225,1900.0
2014-06-19 10:40:00,44.89,44.91,44.84,44.84,5400.0,39.858,39.8758,39.8136,39.8136,5400.0
2014-06-19 10:50:00,44.84,44.84,44.8,44.81,7800.0,39.8136,39.8136,39.7781,39.787,7800.0
2014-06-19 11:00:00,44.82,44.89,44.81,44.83,4400.0,39.7959,39.858,39.787,39.8047,4400.0
2014-06-19 11:10:00,44.86,44.93,44.86,44.93,2100.0,39.8314,39.8935,39.8314,39.8935,2100.0
2014-06-19 11:20:00,44.93,44.99,44.9,44.9,4300.0,39.8935,39.9468,39.8669,39.8669,4300.0
2014-06-19 11:30:00,44.89,44.9,44.85,44.9,3000.0,39.858,39.8669,39.8225,39.8669,3000.0
2014-06-19 11:40:00,44.9,44.93,44.9,44.91,1700.0,39.8669,39.8935,39.8669,39.8758,1700.0
2014-06-19 11:50:00,44.91,44.91,44.9,44.9,500.0,39.8758,39.8758,39.8669,39.8669,500.0
2014-06-19 12:00:00,44.86,44.89,44.86,44.89,3800.0,39.8314,39.858,39.8314,39.858,3800.0
2014-06-19 12:10:00,44.87,44.87,44.77,44.84,10400.0,39.8403,39.8403,39.7515,39.8136,10400.0
2014-06-19 12:20:00,44.83,44.83,44.78,44.78,8300.0,39.8047,39.8047,39.7603,39.7603,8300.0
2014-06-19 12:30:00,44.76,44.78,44.76,44.78,4100.0,39.7426,39.7603,39.7426,39.7603,4100.0
2014-06-19 12:40:00,44.79,44.79,44.74,44.74,4500.0,39.7692,39.7692,39.7248,39.7248,4500.0
2014-06-19 12:50:00,44.74,44.75,44.7,44.72,4700.0,39.7248,39.7337,39.6893,39.7071,4700.0
2014-06-19 13:00:00,44.72,44.76,44.72,44.76,2300.0,39.7071,39.7426,39.7071,39.7426,2300.0
2014-06-19 13:10:00,44.74,44.74,44.63,44.64,8700.0,39.7248,39.7248,39.6272,39.636,8700.0
2014-06-19 13:20:00,44.63,44.66,44.6,44.64,10700.0,39.6272,39.6538,39.6005,39.636,10700.0
2014-06-19 13:30:00,44.65,44.67,44.62,44.64,9300.0,39.6449,39.6627,39.6183,39.636,9300.0
2014-06-19 13:40:00,44.65,44.68,44.64,44.68,3400.0,39.6449,39.6716,39.636,39.6716,3400.0
2014-06-19 13:50:00,44.68,44.7,44.55,44.6,13400.0,39.6716,39.6893,39.5561,39.6005,13400.0
2014-06-19 14:00:00,44.6,44.67,44.59,44.66,5200.0,39.6005,39.6627,39.5916,39.6538,5200.0
2014-06-19 14:10:00,44.66,44.7,44.62,44.69,70600.0,39.6538,39.6893,39.6183,39.6804,70600.0
2014-06-19 14:20:00,44.69,44.78,44.69,44.72,12200.0,39.6804,39.7603,39.6804,39.7071,12200.0
2014-06-19 14:30:00,44.72,44.76,44.72,44.74,8300.0,39.7071,39.7426,39.7071,39.7248,8300.0
2014-06-19 14:40:00,44.74,44.75,44.73,44.75,8000.0,39.7248,39.7337,39.716,39.7337,8000.0
2014-06-19 14:50:00,44.76,44.76,44.74,44.74,5000.0,39.7426,39.7426,39.7248,39.7248,5000.0
2014-06-19 15:00:00,44.74,44.76,44.73,44.75,6300.0,39.7248,39.7426,39.716,39.7337,6300.0
2014-06-19 15:10:00,44.74,44.76,44.74,44.75,12900.0,39.7248,39.7426,39.7248,39.7337,12900.0
2014-06-19 15:20:00,44.75,44.76,44.73,44.75,19400.0,39.7337,39.7426,39.716,39.7337,19400.0
2014-06-19 15:30:00,44.75,44.84,44.74,44.84,45400.0,39.7337,39.8136,39.7248,39.8136,45400.0
2014-06-19 15:40:00,44.85,44.94,44.85,44.94,20500.0,39.8225,39.9024,39.8225,39.9024,20500.0
2014-06-19 15:50:00,44.94,44.97,44.9,44.92,42400.0,39.9024,39.929,39.8669,39.8847,42400.0
2014-06-20 09:30:00,45.04,45.33,44.9,45.21,84500.0,39.9912,40.2487,39.8669,40.1421,84500.0
2014-06-20 09:40:00,45.32,45.32,45.02,45.06,5700.0,40.2398,40.2398,39.9734,40.009,5700.0
2014-06-20 09:50:00,45.06,45.07,44.98,45.03,8400.0,40.009,40.0178,39.9379,39.9823,8400.0
2014-06-20 10:00:00,45.02,45.02,44.91,44.95,8600.0,39.9734,39.9734,39.8758,39.9113,8600.0
2014-06-20 10:10:00,44.95,45.05,44.94,44.94,7100.0,39.9113,40.0001,39.9024,39.9024,7100.0
2014-06-20 10:20:00,44.97,45.04,44.91,45.04,5700.0,39.929,39.9912,39.8758,39.9912,5700.0
2014-06-20 10:30:00,44.99,45.04,44.95,45.04,1500.0,39.9468,39.9912,39.9113,39.9912,1500.0
2014-06-20 10:40:00,45.05,45.08,45.03,45.03,2200.0,40.0001,40.0267,39.9823,39.9823,2200.0
2014-06-20 10:50:00,45.01,45.09,44.98,45.07,7800.0,39.9646,40.0356,39.9379,40.0178,7800.0
2014-06-20 11:00:00,45.07,45.16,45.05,45.11,13100.0,40.0178,40.0978,40.0001,40.0534,13100.0
2014-06-20 11:10:00,45.11,45.16,45.11,45.14,5700.0,40.0534,40.0978,40.0534,40.08,5700.0
2014-06-20 11:20:00,45.14,45.15,45.08,45.08,6100.0,40.08,40.0889,40.0267,40.0267,6100.0
2014-06-20 11:30:00,45.08,45.11,45.06,45.09,4500.0,40.0267,40.0534,40.009,40.0356,4500.0
2014-06-20 11:40:00,45.09,45.13,45.07,45.12,2800.0,40.0356,40.0711,40.0178,40.0622,2800.0
2014-06-20 11:50:00,45.08,45.12,45.08,45.11,1600.0,40.0267,40.0622,40.0267,40.0534,1600.0
2014-06-20 12:00:00,45.12,45.14,45.06,45.07,2500.0,40.0622,40.08,40.009,40.0178,2500.0
2014-06-20 12:10:00,45.08,45.11,45.02,45.03,3100.0,40.0267,40.0534,39.9734,39.9823,3100.0
2014-06-20 12:20:00,45.02,45.05,45.0,45.03,5700.0,39.9734,40.0001,39.9557,39.9823,5700.0
2014-06-20 12:30:00,45.03,45.04,44.95,44.97,6600.0,39.9823,39.9912,39.9113,39.929,6600.0
2014-06-20 12:40:00,44.94,44.95,44.85,44.86,10700.0,39.9024,39.9113,39.8225,39.8314,10700.0
2014-06-20 12:50:00,44.84,44.92,44.84,44.92,3800.0,39.8136,39.8847,39.8136,39.8847,3800.0
2014-06-20 13:00:00,44.92,44.92,44.89,44.89,1100.0,39.8847,39.8847,39.858,39.858,1100.0
2014-06-20 13:10:00,44.88,44.92,44.88,44.89,4200.0,39.8491,39.8847,39.8491,39.858,4200.0
2014-06-20 13:20:00,44.92,44.96,44.89,44.96,2500.0,39.8847,39.9202,39.858,39.9202,2500.0
2014-06-20 13:30:00,44.94,44.95,44.92,44.95,4200.0,39.9024,39.9113,39.8847,39.9113,4200.0
2014-06-20 13:40:00,44.94,44.94,44.92,44.94,3500.0,39.9024,39.9024,39.8847,39.9024,3500.0
2014-06-20 13:50:00,44.94,44.96,44.93,44.96,2000.0,39.9024,39.9202,39.8935,39.9202,2000.0
2014-06-20 14:00:00,44.96,44.96,44.93,44.95,2700.0,39.9202,39.9202,39.8935,39.9113,2700.0
2014-06-20 14:10:00,44.96,44.96,44.83,44.83,16300.0,39.9202,39.9202,39.8047,39.8047,16300.0
2014-06-20 14:20:00,44.83,44.83,44.79,44.79,15700.0,39.8047,39.8047,39.7692,39.7692,15700.0
2014-06-20 14:30:00,44.79,44.82,44.79,44.79,10900.0,39.7692,39.7959,39.7692,39.7692,10900.0
2014-06-20 14:40:00,44.79,44.83,44.73,44.82,18000.0,39.7692,39.8047,39.716,39.7959,18000.0
2014-06-20 14:50:00,44.83,44.83,44.77,44.77,8300.0,39.8047,39.8047,39.7515,39.7515,8300.0
2014-06-20 15:00:00,44.77,44.79,44.69,44.79,12500.0,39.7515,39.7692,39.6804,39.7692,12500.0
2014-06-20 15:10:00,44.8,44.86,44.8,44.83,11200.0,39.7781,39.8314,39.7781,39.8047,11200.0
2014-06-20 15:20:00,44.83,44.84,44.79,44.79,8700.0,39.8047,39.8136,39.7692,39.7692,8700.0
2014-06-20 15:30:00,44.79,44.87,44.79,44.87,29900.0,39.7692,39.8403,39.7692,39.8403,29900.0
2014-06-20 15:40:00,44.87,44.88,44.65,44.71,79300.0,39.8403,39.8491,39.6449,39.6982,79300.0
2014-06-20 15:50:00,44.71,44.72,44.56,44.58,302300.0,39.6982,39.7071,39.565,39.5828,302300.0
2014-06-23 09:30:00,44.64,44.92,44.34,44.37,7600.0,39.636,39.8847,39.3697,39.3963,7600.0
2014-06-23 09:40:00,44.51,44.65,44.42,44.55,4000.0,39.5206,39.6449,39.4407,39.5561,4000.0
2014-06-23 09:50:00,44.49,44.6,44.41,44.59,7400.0,39.5029,39.6005,39.4318,39.5916,7400.0
2014-06-23 10:00:00,44.53,44.68,44.53,44.62,8000.0,39.5384,39.6716,39.5384,39.6183,8000.0
2014-06-23 10:10:00,44.64,44.67,44.48,44.67,3800.0,39.636,39.6627,39.494,39.6627,3800.0
2014-06-23 10:20:00,44.62,44.67,44.6,44.6,2900.0,39.6183,39.6627,39.6005,39.6005,2900.0
2014-06-23 10:30:00,44.6,44.62,44.55,44.55,5400.0,39.6005,39.6183,39.5561,39.5561,5400.0
2014-06-23 10:40:00,44.53,44.6,44.5,44.51,4400.0,39.5384,39.6005,39.5117,39.5206,4400.0
2014-06-23 10:50:00,44.5,44.59,44.45,44.57,6200.0,39.5117,39.5916,39.4673,39.5739,6200.0
2014-06-23 11:00:00,44.56,44.56,44.48,44.53,8000.0,39.565,39.565,39.494,39.5384,8000.0
2014-06-23 11:10:00,44.52,44.52,44.41,44.45,6200.0,39.5295,39.5295,39.4318,39.4673,6200.0
2014-06-23 11:20:00,44.46,44.51,44.42,44.43,3100.0,39.4762,39.5206,39.4407,39.4496,3100.0
2014-06-23 11:30:00,44.44,44.47,44.37,44.47,5700.0,39.4585,39.4851,39.3963,39.4851,5700.0
2014-06-23 11:40:00,44.47,44.52,44.47,44.52,3700.0,39.4851,39.5295,39.4851,39.5295,3700.0
2014-06-23 11:50:00,44.52,44.54,44.49,44.52,6700.0,39.5295,39.5473,39.5029,39.5295,6700.0
2014-06-23 12:00:00,44.51,44.55,44.49,44.49,6900.0,39.5206,39.5561,39.5029,39.5029,6900.0
2014-06-23 12:10:00,44.51,44.58,44.49,44.57,3700.0,39.5206,39.5828,39.5029,39.5739,3700.0
2014-06-23 12:20:00,44.59,44.67,44.58,44.67,12500.0,39.5916,39.6627,39.5828,39.6627,12500.0
2014-06-23 12:30:00,44.65,44.71,44.65,44.67,5600.0,39.6449,39.6982,39.6449,39.6627,5600.0
2014-06-23 12:40:00,44.67,44.71,44.67,44.7,2200.0,39.6627,39.6982,39.6627,39.6893,2200.0
2014-06-23 12:50:00,44.72,44.75,44.69,44.74,5200.0,39.7071,39.7337,39.6804,39.7248,5200.0
2014-06-23 13:00:00,44.74,44.76,44.71,44.72,3300.0,39.7248,39.7426,39.6982,39.7071,3300.0
2014-06-23 13:10:00,44.72,44.78,44.67,44.68,5100.0,39.7071,39.7603,39.6627,39.6716,5100.0
2014-06-23 13:20:00,44.68,44.71,44.62,44.65,3600.0,39.6716,39.6982,39.6183,39.6449,3600.0
2014-06-23 13:30:00,44.64,44.68,44.59,44.68,5300.0,39.636,39.6716,39.5916,39.6716,5300.0
2014-06-23 13:40:00,44.68,44.7,44.64,44.64,5000.0,39.6716,39.6893,39.636,39.636,5000.0
2014-06-23 13:50:00,44.67,44.74,44.67,44.71,4400.0,39.6627,39.7248,39.6627,39.6982,4400.0
2014-06-23 14:00:00,44.72,44.75,44.71,44.71,2500.0,39.7071,39.7337,39.6982,39.6982,2500.0
2014-06-23 14:10:00,44.72,44.79,44.72,44.79,9200.0,39.7071,39.7692,39.7071,39.7692,9200.0
2014-06-23 14:20:00,44.79,44.8,44.76,44.8,10200.0,39.7692,39.7781,39.7426,39.7781,10200.0
2014-06-23 14:30:00,44.79,44.84,44.79,44.82,8900.0,39.7692,39.8136,39.7692,39.7959,8900.0
2014-06-23 14:40:00,44.83,44.83,44.78,44.79,14900.0,39.8047,39.8047,39.7603,39.7692,14900.0
2014-06-23 14:50:00,44.82,44.85,44.8,44.82,14900.0,39.7959,39.8225,39.7781,39.7959,14900.0
2014-06-23 15:00:00,44.81,44.82,44.77,44.79,12400.0,39.787,39.7959,39.7515,39.7692,12400.0
2014-06-23 15:10:00,44.78,44.79,44.74,44.75,9300.0,39.7603,39.7692,39.7248,39.7337,9300.0
2014-06-23 15:20:00,44.75,44.75,44.67,44.68,16400.0,39.7337,39.7337,39.6627,39.6716,16400.0
2014-06-23 15:30:00,44.68,44.73,44.66,44.73,13600.0,39.6716,39.716,39.6538,39.716,13600.0
2014-06-23 15:40:00,44.73,44.86,44.73,44.86,40800.0,39.716,39.8314,39.716,39.8314,40800.0
2014-06-23 15:50:00,44.85,44.92,44.85,44.85,48500.0,39.8225,39.8847,39.8225,39.8225,48500.0
2014-06-24 09:30:00,44.87,45.03,44.73,44.86,18200.0,39.8403,39.9823,39.716,39.8314,18200.0
2014-06-24 09:40:00,44.85,44.88,44.72,44.84,8600.0,39.8225,39.8491,39.7071,39.8136,8600.0
2014-06-24 09:50:00,44.85,44.9,44.69,44.69,7700.0,39.8225,39.8669,39.6804,39.6804,7700.0
2014-06-24 10:00:00,44.71,44.9,44.61,44.9,9800.0,39.6982,39.8669,39.6094,39.8669,9800.0
2014-06-24 10:10:00,44.88,44.94,44.86,44.9,17600.0,39.8491,39.9024,39.8314,39.8669,17600.0
2014-06-24 10:20:00,44.9,44.95,44.88,44.91,8700.0,39.8669,39.9113,39.8491,39.8758,8700.0
2014-06-24 10:30:00,44.93,45.09,44.93,45.09,64500.0,39.8935,40.0356,39.8935,40.0356,64500.0
2014-06-24 10:40:00,45.08,45.11,45.03,45.05,5100.0,40.0267,40.0534,39.9823,40.0001,5100.0
2014-06-24 10:50:00,45.05,45.21,45.05,45.21,12400.0,40.0001,40.1421,40.0001,40.1421,12400.0
2014-06-24 11:00:00,45.21,45.3,45.21,45.25,16200.0,40.1421,40.2221,40.1421,40.1777,16200.0
2014-06-24 11:10:00,45.26,45.28,45.24,45.25,8400.0,40.1865,40.2043,40.1688,40.1777,8400.0
2014-06-24 11:20:00,45.24,45.3,45.24,45.28,27300.0,40.1688,40.2221,40.1688,40.2043,27300.0
2014-06-24 11:30:00,45.3,45.33,45.3,45.32,3300.0,40.2221,40.2487,40.2221,40.2398,3300.0
2014-06-24 11:40:00,45.31,45.4,45.31,45.39,14500.0,40.2309,40.3108,40.2309,40.302,14500.0
2014-06-24 11:50:00,45.39,45.41,45.36,45.36,4400.0,40.302,40.3197,40.2753,40.2753,4400.0
2014-06-24 12:00:00,45.36,45.36,45.22,45.23,4700.0,40.2753,40.2753,40.151,40.1599,4700.0
2014-06-24 12:10:00,45.21,45.23,45.2,45.22,2100.0,40.1421,40.1599,40.1333,40.151,2100.0
2014-06-24 12:20:00,45.24,45.24,45.2,45.23,1700.0,40.1688,40.1688,40.1333,40.1599,1700.0
2014-06-24 12:30:00,45.21,45.21,45.19,45.21,1900.0,40.1421,40.1421,40.1244,40.1421,1900.0
2014-06-24 12:40:00,45.19,45.22,45.17,45.18,3100.0,40.1244,40.151,40.1066,40.1155,3100.0
2014-06-24 12:50:00,45.18,45.18,45.04,45.1,8700.0,40.1155,40.1155,39.9912,40.0445,8700.0
2014-06-24 13:00:00,45.12,45.12,44.97,45.04,4100.0,40.0622,40.0622,39.929,39.9912,4100.0
2014-06-24 13:10:00,45.03,45.03,44.93,44.93,2100.0,39.9823,39.9823,39.8935,39.8935,2100.0
2014-06-24 13:20:00,44.91,44.97,44.89,44.96,3400.0,39.8758,39.929,39.858,39.9202,3400.0
2014-06-24 13:30:00,44.96,45.02,44.96,45.0,3000.0,39.9202,39.9734,39.9202,39.9557,3000.0
2014-06-24 13:40:00,44.99,45.04,44.96,44.96,2600.0,39.9468,39.9912,39.9202,39.9202,2600.0
2014-06-24 13:50:00,44.99,44.99,44.87,44.87,2700.0,39.9468,39.9468,39.8403,39.8403,2700.0
2014-06-24 14:00:00,44.87,44.95,44.86,44.94,10000.0,39.8403,39.9113,39.8314,39.9024,10000.0
2014-06-24 14:10:00,44.94,45.05,44.94,45.02,10300.0,39.9024,40.0001,39.9024,39.9734,10300.0
2014-06-24 14:20:00,45.01,45.02,44.87,44.88,6900.0,39.9646,39.9734,39.8403,39.8491,6900.0
2014-06-24 14:30:00,44.89,44.9,44.85,44.88,2100.0,39.858,39.8669,39.8225,39.8491,2100.0
2014-06-24 14:40:00,44.86,44.93,44.86,44.93,5200.0,39.8314,39.8935,39.8314,39.8935,5200.0
2014-06-24 14:50:00,44.9,44.92,44.87,44.89,4200.0,39.8669,39.8847,39.8403,39.858,4200.0
2014-06-24 15:00:00,44.88,44.88,44.75,44.75,8400.0,39.8491,39.8491,39.7337,39.7337,8400.0
2014-06-24 15:10:00,44.76,44.76,44.66,44.66,7200.0,39.7426,39.7426,39.6538,39.6538,7200.0
2014-06-24 15:20:00,44.65,44.7,44.63,44.64,16200.0,39.6449,39.6893,39.6272,39.636,16200.0
2014-06-24 15:30:00,44.64,44.69,44.55,44.56,34600.0,39.636,39.6804,39.5561,39.565,34600.0
2014-06-24 15:40:00,44.54,44.67,44.54,44.61,44100.0,39.5473,39.6627,39.5473,39.6094,44100.0
2014-06-24 15:50:00,44.61,44.61,44.41,44.45,89000.0,39.6094,39.6094,39.4318,39.4673,89000.0
2014-06-25 09:30:00,44.39,44.6,44.37,44.59,5600.0,39.4141,39.6005,39.3963,39.5916,5600.0
2014-06-25 09:40:00,44.6,44.72,44.53,44.68,13800.0,39.6005,39.7071,39.5384,39.6716,13800.0
2014-06-25 09:50:00,44.75,44.9,44.6,44.6,6000.0,39.7337,39.8669,39.6005,39.6005,6000.0
2014-06-25 10:00:00,44.61,44.66,44.53,44.61,4800.0,39.6094,39.6538,39.5384,39.6094,4800.0
2014-06-25 10:10:00,44.63,44.7,44.59,44.6,10100.0,39.6272,39.6893,39.5916,39.6005,10100.0
2014-06-25 10:20:00,44.58,44.63,44.55,44.63,3200.0,39.5828,39.6272,39.5561,39.6272,3200.0
2014-06-25 10:30:00,44.61,44.63,44.49,44.54,3300.0,39.6094,39.6272,39.5029,39.5473,3300.0
2014-06-25 10:40:00,44.53,44.62,44.52,44.57,2100.0,39.5384,39.6183,39.5295,39.5739,2100.0
2014-06-25 10:50:00,44.6,44.69,44.59,44.66,9600.0,39.6005,39.6804,39.5916,39.6538,9600.0
2014-06-25 11:00:00,44.65,44.68,44.58,44.58,5800.0,39.6449,39.6716,39.5828,39.5828,5800.0
2014-06-25 11:10:00,44.58,44.61,44.47,44.47,4400.0,39.5828,39.6094,39.4851,39.4851,4400.0
2014-06-25 11:20:00,44.52,44.62,44.52,44.56,3200.0,39.5295,39.6183,39.5295,39.565,3200.0
2014-06-25 11:30:00,44.56,44.59,44.43,44.45,3800.0,39.565,39.5916,39.4496,39.4673,3800.0
2014-06-25 11:40:00,44.44,44.47,44.42,44.42,1800.0,39.4585,39.4851,39.4407,39.4407,1800.0
2014-06-25 11:50:00,44.45,44.56,44.45,44.54,2800.0,39.4673,39.565,39.4673,39.5473,2800.0
2014-06-25 12:00:00,44.52,44.57,44.45,44.49,5600.0,39.5295,39.5739,39.4673,39.5029,5600.0
2014-06-25 12:10:00,44.5,44.52,44.48,44.51,2500.0,39.5117,39.5295,39.494,39.5206,2500.0
2014-06-25 12:20:00,44.52,44.58,44.52,44.58,1100.0,39.5295,39.5828,39.5295,39.5828,1100.0
2014-06-25 12:30:00,44.59,44.61,44.56,44.58,2000.0,39.5916,39.6094,39.565,39.5828,2000.0
2014-06-25 12:40:00,44.58,44.61,44.55,44.56,2200.0,39.5828,39.6094,39.5561,39.565,2200.0
2014-06-25 12:50:00,44.55,44.56,44.49,44.5,2200.0,39.5561,39.565,39.5029,39.5117,2200.0
2014-06-25 13:00:00,44.51,44.51,44.47,44.47,15600.0,39.5206,39.5206,39.4851,39.4851,15600.0
2014-06-25 13:10:00,44.45,44.46,44.43,44.44,2300.0,39.4673,39.4762,39.4496,39.4585,2300.0
2014-06-25 13:20:00,44.44,44.49,44.44,44.44,1300.0,39.4585,39.5029,39.4585,39.4585,1300.0
2014-06-25 13:30:00,44.46,44.51,44.46,44.51,3500.0,39.4762,39.5206,39.4762,39.5206,3500.0
2014-06-25 13:40:00,44.51,44.52,44.49,44.49,4700.0,39.5206,39.5295,39.5029,39.5029,4700.0
2014-06-25 13:50:00,44.49,44.54,44.49,44.53,9000.0,39.5029,39.5473,39.5029,39.5384,9000.0
2014-06-25 14:00:00,44.52,44.55,44.5,44.55,3500.0,39.5295,39.5561,39.5117,39.5561,3500.0
2014-06-25 14:10:00,44.54,44.59,44.54,44.57,2800.0,39.5473,39.5916,39.5473,39.5739,2800.0
2014-06-25 14:20:00,44.57,44.63,44.57,44.62,3700.0,39.5739,39.6272,39.5739,39.6183,3700.0
2014-06-25 14:30:00,44.62,44.63,44.59,44.63,6600.0,39.6183,39.6272,39.5916,39.6272,6600.0
2014-06-25 14:40:00,44.62,44.62,44.57,44.57,5300.0,39.6183,39.6183,39.5739,39.5739,5300.0
2014-06-25 14:50:00,44.57,44.61,44.57,44.58,3600.0,39.5739,39.6094,39.5739,39.5828,3600.0
2014-06-25 15:00:00,44.57,44.58,44.55,44.55,5700.0,39.5739,39.5828,39.5561,39.5561,5700.0
2014-06-25 15:10:00,44.54,44.54,44.5,44.51,10500.0,39.5473,39.5473,39.5117,39.5206,10500.0
2014-06-25 15:20:00,44.51,44.54,44.51,44.53,10600.0,39.5206,39.5473,39.5206,39.5384,10600.0
2014-06-25 15:30:00,44.53,44.56,44.51,44.55,14400.0,39.5384,39.565,39.5206,39.5561,14400.0
2014-06-25 15:40:00,44.56,44.59,44.54,44.58,18000.0,39.565,39.5916,39.5473,39.5828,18000.0
2014-06-25 15:50:00,44.56,44.62,44.52,44.6,58300.0,39.565,39.6183,39.5295,39.6005,58300.0
2014-06-26 09:30:00,44.52,44.62,44.35,44.38,11600.0,39.5295,39.6183,39.3785,39.4052,11600.0
2014-06-26 09:40:00,44.3,44.41,44.24,44.31,4900.0,39.3342,39.4318,39.2809,39.343,4900.0
2014-06-26 09:50:00,44.27,44.27,44.16,44.21,2000.0,39.3075,39.3075,39.2098,39.2542,2000.0
2014-06-26 10:00:00,44.23,44.33,44.22,44.3,2700.0,39.272,39.3608,39.2631,39.3342,2700.0
2014-06-26 10:10:00,44.32,44.48,44.24,44.48,2600.0,39.3519,39.494,39.2809,39.494,2600.0
2014-06-26 10:20:00,44.5,44.57,44.4,44.47,5400.0,39.5117,39.5739,39.4229,39.4851,5400.0
2014-06-26 10:30:00,44.47,44.47,44.35,44.35,1900.0,39.4851,39.4851,39.3785,39.3785,1900.0
2014-06-26 10:40:00,44.38,44.4,44.32,44.36,2600.0,39.4052,39.4229,39.3519,39.3874,2600.0
2014-06-26 10:50:00,44.38,44.41,44.35,44.4,3200.0,39.4052,39.4318,39.3785,39.4229,3200.0
2014-06-26 11:00:00,44.4,44.46,44.4,44.41,3000.0,39.4229,39.4762,39.4229,39.4318,3000.0
2014-06-26 11:10:00,44.41,44.41,44.36,44.39,2100.0,39.4318,39.4318,39.3874,39.4141,2100.0
2014-06-26 11:20:00,44.4,44.48,44.4,44.45,2700.0,39.4229,39.494,39.4229,39.4673,2700.0
2014-06-26 11:30:00,44.41,44.51,44.41,44.48,3100.0,39.4318,39.5206,39.4318,39.494,3100.0
2014-06-26 11:40:00,44.48,44.49,44.48,44.48,700.0,39.494,39.5029,39.494,39.494,700.0
2014-06-26 11:50:00,44.48,44.49,44.44,44.44,1200.0,39.494,39.5029,39.4585,39.4585,1200.0
2014-06-26 12:00:00,44.45,44.45,44.43,44.43,900.0,39.4673,39.4673,39.4496,39.4496,900.0
2014-06-26 12:10:00,44.41,44.43,44.41,44.42,700.0,39.4318,39.4496,39.4318,39.4407,700.0
2014-06-26 12:20:00,44.43,44.47,44.43,44.43,9500.0,39.4496,39.4851,39.4496,39.4496,9500.0
2014-06-26 12:30:00,44.47,44.49,44.46,44.49,5200.0,39.4851,39.5029,39.4762,39.5029,5200.0
2014-06-26 12:40:00,44.47,44.52,44.44,44.52,9400.0,39.4851,39.5295,39.4585,39.5295,9400.0
2014-06-26 12:50:00,44.5,44.51,44.47,44.48,9200.0,39.5117,39.5206,39.4851,39.494,9200.0
2014-06-26 13:00:00,44.5,44.52,44.49,44.52,1800.0,39.5117,39.5295,39.5029,39.5295,1800.0
2014-06-26 13:10:00,44.52,44.52,44.48,44.48,900.0,39.5295,39.5295,39.494,39.494,900.0
2014-06-26 13:20:00,44.5,44.59,44.49,44.56,3000.0,39.5117,39.5916,39.5029,39.565,3000.0
2014-06-26 13:30:00,44.58,44.58,44.53,44.55,4100.0,39.5828,39.5828,39.5384,39.5561,4100.0
2014-06-26 13:40:00,44.57,44.57,44.5,44.53,3200.0,39.5739,39.5739,39.5117,39.5384,3200.0
2014-06-26 13:50:00,44.55,44.56,44.51,44.53,4200.0,39.5561,39.565,39.5206,39.5384,4200.0
2014-06-26 14:00:00,44.52,44.58,44.5,44.52,17300.0,39.5295,39.5828,39.5117,39.5295,17300.0
2014-06-26 14:10:00,44.5,44.52,44.48,44.51,24500.0,39.5117,39.5295,39.494,39.5206,24500.0
2014-06-26 14:20:00,44.52,44.61,44.52,44.61,1700.0,39.5295,39.6094,39.5295,39.6094,1700.0
2014-06-26 14:30:00,44.61,44.64,44.6,44.62,2600.0,39.6094,39.636,39.6005,39.6183,2600.0
2014-06-26 14:40:00,44.62,44.71,44.62,44.66,29100.0,39.6183,39.6982,39.6183,39.6538,29100.0
2014-06-26 14:50:00,44.64,44.65,44.61,44.61,3000.0,39.636,39.6449,39.6094,39.6094,3000.0
2014-06-26 15:00:00,44.59,44.64,44.55,44.64,4500.0,39.5916,39.636,39.5561,39.636,4500.0
2014-06-26 15:10:00,44.65,44.65,44.57,44.57,3300.0,39.6449,39.6449,39.5739,39.5739,3300.0
2014-06-26 15:20:00,44.57,44.64,44.57,44.58,8100.0,39.5739,39.636,39.5739,39.5828,8100.0
2014-06-26 15:30:00,44.58,44.58,44.52,44.57,7500.0,39.5828,39.5828,39.5295,39.5739,7500.0
2014-06-26 15:40:00,44.56,44.57,44.46,44.52,15700.0,39.565,39.5739,39.4762,39.5295,15700.0
2014-06-26 15:50:00,44.52,44.53,44.41,44.49,55300.0,39.5295,39.5384,39.4318,39.5029,55300.0
2014-06-27 09:30:00,44.46,45.09,44.46,45.08,65900.0,39.4762,40.0356,39.4762,40.0267,65900.0
2014-06-27 09:40:00,45.08,45.23,45.02,45.14,15200.0,40.0267,40.1599,39.9734,40.08,15200.0
2014-06-27 09:50:00,45.13,45.15,44.98,44.98,11900.0,40.0711,40.0889,39.9379,39.9379,11900.0
2014-06-27 10:00:00,44.98,45.05,44.86,44.9,10800.0,39.9379,40.0001,39.8314,39.8669,10800.0
2014-06-27 10:10:00,44.94,45.03,44.89,44.99,16900.0,39.9024,39.9823,39.858,39.9468,16900.0
2014-06-27 10:20:00,44.97,45.09,44.97,45.0,7100.0,39.929,40.0356,39.929,39.9557,7100.0
2014-06-27 10:30:00,44.99,45.02,44.98,45.01,1300.0,39.9468,39.9734,39.9379,39.9646,1300.0
2014-06-27 10:40:00,45.0,45.06,44.99,45.03,8100.0,39.9557,40.009,39.9468,39.9823,8100.0
2014-06-27 10:50:00,44.97,45.04,44.97,45.04,4100.0,39.929,39.9912,39.929,39.9912,4100.0
2014-06-27 11:00:00,45.03,45.15,45.03,45.07,4900.0,39.9823,40.0889,39.9823,40.0178,4900.0
2014-06-27 11:10:00,45.08,45.1,45.06,45.08,1400.0,40.0267,40.0445,40.009,40.0267,1400.0
2014-06-27 11:20:00,45.05,45.08,45.02,45.05,7600.0,40.0001,40.0267,39.9734,40.0001,7600.0
2014-06-27 11:30:00,45.04,45.1,45.02,45.07,5400.0,39.9912,40.0445,39.9734,40.0178,5400.0
2014-06-27 11:40:00,45.09,45.14,45.08,45.13,5400.0,40.0356,40.08,40.0267,40.0711,5400.0
2014-06-27 11:50:00,45.14,45.2,45.13,45.18,7200.0,40.08,40.1333,40.0711,40.1155,7200.0
2014-06-27 12:00:00,45.19,45.19,45.15,45.16,3100.0,40.1244,40.1244,40.0889,40.0978,3100.0
2014-06-27 12:10:00,45.17,45.2,45.12,45.13,10100.0,40.1066,40.1333,40.0622,40.0711,10100.0
2014-06-27 12:20:00,45.12,45.18,45.12,45.16,3700.0,40.0622,40.1155,40.0622,40.0978,3700.0
2014-06-27 12:30:00,45.15,45.17,45.12,45.12,7500.0,40.0889,40.1066,40.0622,40.0622,7500.0
2014-06-27 12:40:00,45.11,45.12,45.07,45.09,6100.0,40.0534,40.0622,40.0178,40.0356,6100.0
2014-06-27 12:50:00,45.1,45.14,45.09,45.14,3400.0,40.0445,40.08,40.0356,40.08,3400.0
2014-06-27 13:00:00,45.16,45.16,45.11,45.13,4600.0,40.0978,40.0978,40.0534,40.0711,4600.0
2014-06-27 13:10:00,45.15,45.19,45.13,45.16,33200.0,40.0889,40.1244,40.0711,40.0978,33200.0
2014-06-27 13:20:00,45.15,45.23,45.14,45.22,16900.0,40.0889,40.1599,40.08,40.151,16900.0
2014-06-27 13:30:00,45.22,45.24,45.19,45.2,7500.0,40.151,40.1688,40.1244,40.1333,7500.0
2014-06-27 13:40:00,45.2,45.2,45.07,45.07,12000.0,40.1333,40.1333,40.0178,40.0178,12000.0
2014-06-27 13:50:00,45.06,45.15,45.05,45.12,5600.0,40.009,40.0889,40.0001,40.0622,5600.0
2014-06-27 14:00:00,45.12,45.21,45.12,45.2,5000.0,40.0622,40.1421,40.0622,40.1333,5000.0
2014-06-27 14:10:00,45.19,45.2,45.15,45.17,4800.0,40.1244,40.1333,40.0889,40.1066,4800.0
2014-06-27 14:20:00,45.16,45.2,45.15,45.2,4700.0,40.0978,40.1333,40.0889,40.1333,4700.0
2014-06-27 14:30:00,45.21,45.21,45.14,45.14,12300.0,40.1421,40.1421,40.08,40.08,12300.0
2014-06-27 14:40:00,45.14,45.14,45.06,45.06,4700.0,40.08,40.08,40.009,40.009,4700.0
2014-06-27 14:50:00,45.05,45.05,45.0,45.01,8000.0,40.0001,40.0001,39.9557,39.9646,8000.0
2014-06-27 15:00:00,45.01,45.07,45.0,45.03,11400.0,39.9646,40.0178,39.9557,39.9823,11400.0
2014-06-27 15:10:00,45.03,45.07,45.01,45.02,6700.0,39.9823,40.0178,39.9646,39.9734,6700.0
2014-06-27 15:20:00,45.02,45.08,44.99,45.06,9800.0,39.9734,40.0267,39.9468,40.009,9800.0
2014-06-27 15:30:00,45.05,45.12,45.04,45.09,10600.0,40.0001,40.0622,39.9912,40.0356,10600.0
2014-06-27 15:40:00,45.08,45.19,45.08,45.14,35100.0,40.0267,40.1244,40.0267,40.08,35100.0
2014-06-27 15:50:00,45.15,45.23,45.14,45.21,50800.0,40.0889,40.1599,40.08,40.1421,50800.0
2014-06-30 09:30:00,45.2,45.61,45.16,45.42,18700.0,40.1333,40.4973,40.0978,40.3286,18700.0
2014-06-30 09:40:00,45.39,45.64,45.36,45.53,12300.0,40.302,40.5239,40.2753,40.4263,12300.0
2014-06-30 09:50:00,45.53,45.57,45.39,45.4,5700.0,40.4263,40.4618,40.302,40.3108,5700.0
2014-06-30 10:00:00,45.41,45.49,45.41,45.42,7200.0,40.3197,40.3908,40.3197,40.3286,7200.0
2014-06-30 10:10:00,45.42,45.49,45.4,45.47,4500.0,40.3286,40.3908,40.3108,40.373,4500.0
2014-06-30 10:20:00,45.5,45.5,45.44,45.44,2500.0,40.3996,40.3996,40.3464,40.3464,2500.0
2014-06-30 10:30:00,45.44,45.49,45.34,45.36,6400.0,40.3464,40.3908,40.2576,40.2753,6400.0
2014-06-30 10:40:00,45.37,45.47,45.35,45.44,5900.0,40.2842,40.373,40.2665,40.3464,5900.0
2014-06-30 10:50:00,45.45,45.47,45.43,45.47,4800.0,40.3552,40.373,40.3375,40.373,4800.0
2014-06-30 11:00:00,45.45,45.52,45.45,45.5,9300.0,40.3552,40.4174,40.3552,40.3996,9300.0
2014-06-30 11:10:00,45.51,45.54,45.49,45.52,3100.0,40.4085,40.4352,40.3908,40.4174,3100.0
2014-06-30 11:20:00,45.53,45.68,45.53,45.65,26200.0,40.4263,40.5595,40.4263,40.5328,26200.0
2014-06-30 11:30:00,45.66,45.66,45.64,45.64,4500.0,40.5417,40.5417,40.5239,40.5239,4500.0
2014-06-30 11:40:00,45.65,45.69,45.63,45.66,12400.0,40.5328,40.5683,40.5151,40.5417,12400.0
2014-06-30 11:50:00,45.65,45.68,45.65,45.65,4800.0,40.5328,40.5595,40.5328,40.5328,4800.0
2014-06-30 12:00:00,45.65,45.75,45.65,45.73,13000.0,40.5328,40.6216,40.5328,40.6039,13000.0
2014-06-30 12:10:00,45.73,45.76,45.72,45.74,7500.0,40.6039,40.6305,40.595,40.6127,7500.0
2014-06-30 12:20:00,45.74,45.8,45.73,45.8,9300.0,40.6127,40.666,40.6039,40.666,9300.0
2014-06-30 12:30:00,45.79,45.8,45.69,45.69,7000.0,40.6571,40.666,40.5683,40.5683,7000.0
2014-06-30 12:40:00,45.69,45.69,45.48,45.51,31400.0,40.5683,40.5683,40.3819,40.4085,31400.0
2014-06-30 12:50:00,45.52,45.56,45.52,45.56,3400.0,40.4174,40.4529,40.4174,40.4529,3400.0
2014-06-30 13:00:00,45.54,45.57,45.53,45.54,6000.0,40.4352,40.4618,40.4263,40.4352,6000.0
2014-06-30 13:10:00,45.55,45.61,45.55,45.61,5000.0,40.444,40.4973,40.444,40.4973,5000.0
2014-06-30 13:20:00,45.62,45.62,45.59,45.61,5200.0,40.5062,40.5062,40.4795,40.4973,5200.0
2014-06-30 13:30:00,45.62,45.64,45.6,45.6,3900.0,40.5062,40.5239,40.4884,40.4884,3900.0
2014-06-30 13:40:00,45.61,45.62,45.6,45.61,2500.0,40.4973,40.5062,40.4884,40.4973,2500.0
2014-06-30 13:50:00,45.61,45.62,45.58,45.58,2700.0,40.4973,40.5062,40.4707,40.4707,2700.0
2014-06-30 14:00:00,45.59,45.62,45.59,45.61,6200.0,40.4795,40.5062,40.4795,40.4973,6200.0
2014-06-30 14:10:00,45.62,45.65,45.56,45.63,25300.0,40.5062,40.5328,40.4529,40.5151,25300.0
2014-06-30 14:20:00,45.64,45.67,45.64,45.67,4100.0,40.5239,40.5506,40.5239,40.5506,4100.0
2014-06-30 14:30:00,45.66,45.66,45.6,45.6,4600.0,40.5417,40.5417,40.4884,40.4884,4600.0
2014-06-30 14:40:00,45.61,45.61,45.52,45.57,20400.0,40.4973,40.4973,40.4174,40.4618,20400.0
2014-06-30 14:50:00,45.57,45.6,45.5,45.5,10600.0,40.4618,40.4884,40.3996,40.3996,10600.0
2014-06-30 15:00:00,45.52,45.62,45.52,45.6,8700.0,40.4174,40.5062,40.4174,40.4884,8700.0
2014-06-30 15:10:00,45.61,45.64,45.59,45.64,14100.0,40.4973,40.5239,40.4795,40.5239,14100.0
2014-06-30 15:20:00,45.64,45.67,45.62,45.63,8300.0,40.5239,40.5506,40.5062,40.5151,8300.0
2014-06-30 15:30:00,45.63,45.64,45.61,45.64,7100.0,40.5151,40.5239,40.4973,40.5239,7100.0
2014-06-30 15:40:00,45.63,45.72,45.61,45.71,28600.0,40.5151,40.595,40.4973,40.5861,28600.0
2014-06-30 15:50:00,45.71,45.86,45.71,45.86,116200.0,40.5861,40.7193,40.5861,40.7193,116200.0
2014-07-01 09:30:00,46.0,46.28,45.74,45.94,9700.0,40.8436,41.0922,40.6127,40.7903,9700.0
2014-07-01 09:40:00,46.09,46.28,46.09,46.25,15100.0,40.9235,41.0922,40.9235,41.0656,15100.0
2014-07-01 09:50:00,46.29,46.5,46.29,46.41,22900.0,41.1011,41.2875,41.1011,41.2076,22900.0
2014-07-01 10:00:00,46.4,46.44,46.31,46.44,19200.0,41.1988,41.2343,41.1188,41.2343,19200.0
2014-07-01 10:10:00,46.46,46.62,46.46,46.62,28600.0,41.252,41.3941,41.252,41.3941,28600.0
2014-07-01 10:20:00,46.62,46.62,46.47,46.47,16500.0,41.3941,41.3941,41.2609,41.2609,16500.0
2014-07-01 10:30:00,46.47,46.67,46.47,46.66,23900.0,41.2609,41.4385,41.2609,41.4296,23900.0
2014-07-01 10:40:00,46.66,46.66,46.55,46.59,23200.0,41.4296,41.4296,41.3319,41.3675,23200.0
2014-07-01 10:50:00,46.59,46.71,46.58,46.58,21500.0,41.3675,41.474,41.3586,41.3586,21500.0
2014-07-01 11:00:00,46.58,46.6,46.53,46.56,20200.0,41.3586,41.3763,41.3142,41.3408,20200.0
2014-07-01 11:10:00,46.56,46.56,46.46,46.47,18600.0,41.3408,41.3408,41.252,41.2609,18600.0
2014-07-01 11:20:00,46.47,46.54,46.44,46.47,14400.0,41.2609,41.3231,41.2343,41.2609,14400.0
2014-07-01 11:30:00,46.5,46.65,46.5,46.65,12900.0,41.2875,41.4207,41.2875,41.4207,12900.0
2014-07-01 11:40:00,46.64,46.65,46.47,46.47,16700.0,41.4118,41.4207,41.2609,41.2609,16700.0
2014-07-01 11:50:00,46.47,46.47,46.33,46.37,10600.0,41.2609,41.2609,41.1366,41.1721,10600.0
2014-07-01 12:00:00,46.38,46.46,46.35,46.36,11600.0,41.181,41.252,41.1544,41.1632,11600.0
2014-07-01 12:10:00,46.37,46.4,46.35,46.39,10100.0,41.1721,41.1988,41.1544,41.1899,10100.0
2014-07-01 12:20:00,46.39,46.39,46.32,46.34,12800.0,41.1899,41.1899,41.1277,41.1455,12800.0
2014-07-01 12:30:00,46.33,46.45,46.33,46.45,10300.0,41.1366,41.2431,41.1366,41.2431,10300.0
2014-07-01 12:40:00,46.45,46.46,46.35,46.37,12300.0,41.2431,41.252,41.1544,41.1721,12300.0
2014-07-01 12:50:00,46.37,46.4,46.32,46.33,11700.0,41.1721,41.1988,41.1277,41.1366,11700.0
2014-07-01 13:00:00,46.33,46.42,46.33,46.41,14100.0,41.1366,41.2165,41.1366,41.2076,14100.0
2014-07-01 13:10:00,46.41,46.45,46.36,46.43,17500.0,41.2076,41.2431,41.1632,41.2254,17500.0
2014-07-01 13:20:00,46.44,46.55,46.43,46.54,17900.0,41.2343,41.3319,41.2254,41.3231,17900.0
2014-07-01 13:30:00,46.55,46.67,46.54,46.67,17600.0,41.3319,41.4385,41.3231,41.4385,17600.0
2014-07-01 13:40:00,46.66,46.66,46.52,46.55,16500.0,41.4296,41.4296,41.3053,41.3319,16500.0
2014-07-01 13:50:00,46.55,46.59,46.47,46.59,14900.0,41.3319,41.3675,41.2609,41.3675,14900.0
2014-07-01 14:00:00,46.59,46.67,46.53,46.66,14700.0,41.3675,41.4385,41.3142,41.4296,14700.0
2014-07-01 14:10:00,46.66,46.66,46.46,46.46,17000.0,41.4296,41.4296,41.252,41.252,17000.0
2014-07-01 14:20:00,46.45,46.45,46.36,46.36,11600.0,41.2431,41.2431,41.1632,41.1632,11600.0
2014-07-01 14:30:00,46.36,46.49,46.36,46.49,15400.0,41.1632,41.2787,41.1632,41.2787,15400.0
2014-07-01 14:40:00,46.5,46.5,46.41,46.45,19100.0,41.2875,41.2875,41.2076,41.2431,19100.0
2014-07-01 14:50:00,46.43,46.52,46.43,46.52,20300.0,41.2254,41.3053,41.2254,41.3053,20300.0
2014-07-01 15:00:00,46.53,46.63,46.53,46.62,23900.0,41.3142,41.403,41.3142,41.3941,23900.0
2014-07-01 15:10:00,46.61,46.61,46.47,46.56,30900.0,41.3852,41.3852,41.2609,41.3408,30900.0
2014-07-01 15:20:00,46.55,46.72,46.54,46.68,28600.0,41.3319,41.4829,41.3231,41.4474,28600.0
2014-07-01 15:30:00,46.67,46.75,46.66,46.74,28900.0,41.4385,41.5095,41.4296,41.5006,28900.0
2014-07-01 15:40:00,46.75,46.79,46.62,46.62,31700.0,41.5095,41.545,41.3941,41.3941,31700.0
2014-07-01 15:50:00,46.63,46.68,46.52,46.55,60400.0,41.403,41.4474,41.3053,41.3319,60400.0
2014-07-02 09:30:00,46.4,46.8,46.3,46.66,37400.0,41.1988,41.5539,41.11,41.4296,37400.0
2014-07-02 09:40:00,46.61,46.73,46.61,46.73,3900.0,41.3852,41.4918,41.3852,41.4918,3900.0
2014-07-02 09:50:00,46.68,46.78,46.61,46.78,6800.0,41.4474,41.5362,41.3852,41.5362,6800.0
2014-07-02 10:00:00,46.79,46.79,46.59,46.59,8400.0,41.545,41.545,41.3675,41.3675,8400.0
2014-07-02 10:10:00,46.6,46.68,46.59,46.68,4700.0,41.3763,41.4474,41.3675,41.4474,4700.0
2014-07-02 10:20:00,46.66,46.7,46.57,46.57,3600.0,41.4296,41.4651,41.3497,41.3497,3600.0
2014-07-02 10:30:00,46.59,46.6,46.55,46.56,3200.0,41.3675,41.3763,41.3319,41.3408,3200.0
2014-07-02 10:40:00,46.56,46.58,46.48,46.48,2200.0,41.3408,41.3586,41.2698,41.2698,2200.0
2014-07-02 10:50:00,46.44,46.48,46.38,46.44,5200.0,41.2343,41.2698,41.181,41.2343,5200.0
2014-07-02 11:00:00,46.44,46.53,46.36,46.41,6500.0,41.2343,41.3142,41.1632,41.2076,6500.0
2014-07-02 11:10:00,46.4,46.49,46.39,46.49,6200.0,41.1988,41.2787,41.1899,41.2787,6200.0
2014-07-02 11:20:00,46.48,46.54,46.46,46.54,5300.0,41.2698,41.3231,41.252,41.3231,5300.0
2014-07-02 11:30:00,46.51,46.53,46.5,46.53,2500.0,41.2964,41.3142,41.2875,41.3142,2500.0
2014-07-02 11:40:00,46.5,46.54,46.48,46.5,3400.0,41.2875,41.3231,41.2698,41.2875,3400.0
2014-07-02 11:50:00,46.5,46.5,46.46,46.47,2200.0,41.2875,41.2875,41.252,41.2609,2200.0
2014-07-02 12:00:00,46.47,46.52,46.47,46.52,3400.0,41.2609,41.3053,41.2609,41.3053,3400.0
2014-07-02 12:10:00,46.52,46.57,46.52,46.55,3800.0,41.3053,41.3497,41.3053,41.3319,3800.0
2014-07-02 12:20:00,46.53,46.57,46.53,46.54,1300.0,41.3142,41.3497,41.3142,41.3231,1300.0
2014-07-02 12:30:00,46.53,46.53,46.48,46.51,4700.0,41.3142,41.3142,41.2698,41.2964,4700.0
2014-07-02 12:40:00,46.52,46.52,46.45,46.47,1900.0,41.3053,41.3053,41.2431,41.2609,1900.0
2014-07-02 12:50:00,46.48,46.55,46.43,46.55,6300.0,41.2698,41.3319,41.2254,41.3319,6300.0
2014-07-02 13:00:00,46.54,46.57,46.52,46.55,6000.0,41.3231,41.3497,41.3053,41.3319,6000.0
2014-07-02 13:10:00,46.54,46.55,46.52,46.52,3800.0,41.3231,41.3319,41.3053,41.3053,3800.0
2014-07-02 13:20:00,46.52,46.54,46.5,46.51,2700.0,41.3053,41.3231,41.2875,41.2964,2700.0
2014-07-02 13:30:00,46.52,46.52,46.48,46.48,3200.0,41.3053,41.3053,41.2698,41.2698,3200.0
2014-07-02 13:40:00,46.48,46.54,46.48,46.52,7900.0,41.2698,41.3231,41.2698,41.3053,7900.0
2014-07-02 13:50:00,46.52,46.55,46.52,46.53,1300.0,41.3053,41.3319,41.3053,41.3142,1300.0
2014-07-02 14:00:00,46.53,46.54,46.48,46.49,13700.0,41.3142,41.3231,41.2698,41.2787,13700.0
2014-07-02 14:10:00,46.48,46.48,46.38,46.38,1900.0,41.2698,41.2698,41.181,41.181,1900.0
2014-07-02 14:20:00,46.38,46.46,46.38,46.46,9100.0,41.181,41.252,41.181,41.252,9100.0
2014-07-02 14:30:00,46.46,46.5,46.46,46.46,8500.0,41.252,41.2875,41.252,41.252,8500.0
2014-07-02 14:40:00,46.47,46.5,46.45,46.47,11700.0,41.2609,41.2875,41.2431,41.2609,11700.0
2014-07-02 14:50:00,46.47,46.49,46.43,46.46,10400.0,41.2609,41.2787,41.2254,41.252,10400.0
2014-07-02 15:00:00,46.46,46.47,46.44,46.47,13400.0,41.252,41.2609,41.2343,41.2609,13400.0
2014-07-02 15:10:00,46.47,46.5,46.46,46.48,11300.0,41.2609,41.2875,41.252,41.2698,11300.0
2014-07-02 15:20:00,46.48,46.5,46.46,46.49,9300.0,41.2698,41.2875,41.252,41.2787,9300.0
2014-07-02 15:30:00,46.49,46.51,46.47,46.5,16300.0,41.2787,41.2964,41.2609,41.2875,16300.0
2014-07-02 15:40:00,46.5,46.53,46.48,46.51,24500.0,41.2875,41.3142,41.2698,41.2964,24500.0
2014-07-02 15:50:00,46.51,46.52,46.48,46.51,41400.0,41.2964,41.3053,41.2698,41.2964,41400.0
2014-07-03 09:30:00,46.81,46.98,46.79,46.91,21200.0,41.5628,41.7137,41.545,41.6516,21200.0
2014-07-03 09:40:00,46.93,46.98,46.78,46.78,9300.0,41.6693,41.7137,41.5362,41.5362,9300.0
2014-07-03 09:50:00,46.79,46.92,46.76,46.85,7800.0,41.545,41.6605,41.5184,41.5983,7800.0
2014-07-03 10:00:00,46.84,46.91,46.84,46.91,4600.0,41.5894,41.6516,41.5894,41.6516,4600.0
2014-07-03 10:10:00,46.92,46.98,46.91,46.97,5600.0,41.6605,41.7137,41.6516,41.7049,5600.0
2014-07-03 10:20:00,46.95,46.98,46.9,46.96,9800.0,41.6871,41.7137,41.6427,41.696,9800.0
2014-07-03 10:30:00,46.95,46.96,46.91,46.93,6100.0,41.6871,41.696,41.6516,41.6693,6100.0
2014-07-03 10:40:00,46.95,46.97,46.91,46.97,4600.0,41.6871,41.7049,41.6516,41.7049,4600.0
2014-07-03 10:50:00,46.96,47.06,46.96,47.06,22500.0,41.696,41.7848,41.696,41.7848,22500.0
2014-07-03 11:00:00,47.06,47.07,47.0,47.06,10500.0,41.7848,41.7936,41.7315,41.7848,10500.0
2014-07-03 11:10:00,47.07,47.15,47.07,47.1,27700.0,41.7936,41.8647,41.7936,41.8203,27700.0
2014-07-03 11:20:00,47.11,47.19,47.1,47.18,5100.0,41.8292,41.9002,41.8203,41.8913,5100.0
2014-07-03 11:30:00,47.18,47.23,47.16,47.22,20500.0,41.8913,41.9357,41.8736,41.9268,20500.0
2014-07-03 11:40:00,47.23,47.25,47.21,47.24,8200.0,41.9357,41.9535,41.918,41.9446,8200.0
2014-07-03 11:50:00,47.24,47.31,47.24,47.29,21300.0,41.9446,42.0067,41.9446,41.989,21300.0
2014-07-03 12:00:00,47.28,47.31,47.28,47.31,9600.0,41.9801,42.0067,41.9801,42.0067,9600.0
2014-07-03 12:10:00,47.32,47.37,47.31,47.36,37500.0,42.0156,42.06,42.0067,42.0511,37500.0
2014-07-03 12:20:00,47.36,47.42,47.34,47.42,8000.0,42.0511,42.1044,42.0334,42.1044,8000.0
2014-07-03 12:30:00,47.41,47.41,47.34,47.35,23900.0,42.0955,42.0955,42.0334,42.0423,23900.0
2014-07-03 12:40:00,47.35,47.37,47.34,47.35,17300.0,42.0423,42.06,42.0334,42.0423,17300.0
2014-07-03 12:50:00,47.35,47.37,47.3,47.3,38100.0,42.0423,42.06,41.9979,41.9979,38100.0
2014-07-07 09:30:00,47.17,47.38,47.04,47.16,6400.0,41.8824,42.0689,41.767,41.8736,6400.0
2014-07-07 09:40:00,46.97,47.07,46.97,47.01,2000.0,41.7049,41.7936,41.7049,41.7404,2000.0
2014-07-07 09:50:00,47.0,47.05,46.94,47.0,5800.0,41.7315,41.7759,41.6782,41.7315,5800.0
2014-07-07 10:00:00,47.01,47.05,46.98,47.05,3600.0,41.7404,41.7759,41.7137,41.7759,3600.0
2014-07-07 10:10:00,47.08,47.17,47.07,47.09,12900.0,41.8025,41.8824,41.7936,41.8114,12900.0
2014-07-07 10:20:00,47.09,47.14,47.09,47.14,1600.0,41.8114,41.8558,41.8114,41.8558,1600.0
2014-07-07 10:30:00,47.16,47.16,47.09,47.12,3000.0,41.8736,41.8736,41.8114,41.838,3000.0
2014-07-07 10:40:00,47.12,47.12,47.07,47.1,3100.0,41.838,41.838,41.7936,41.8203,3100.0
2014-07-07 10:50:00,47.09,47.12,47.06,47.07,8100.0,41.8114,41.838,41.7848,41.7936,8100.0
2014-07-07 11:00:00,47.07,47.1,47.06,47.07,6000.0,41.7936,41.8203,41.7848,41.7936,6000.0
2014-07-07 11:10:00,47.07,47.12,47.06,47.08,8400.0,41.7936,41.838,41.7848,41.8025,8400.0
2014-07-07 11:20:00,47.05,47.08,47.04,47.07,2900.0,41.7759,41.8025,41.767,41.7936,2900.0
2014-07-07 11:30:00,47.07,47.08,47.03,47.08,5800.0,41.7936,41.8025,41.7581,41.8025,5800.0
2014-07-07 11:40:00,47.08,47.08,46.99,47.01,4200.0,41.8025,41.8025,41.7226,41.7404,4200.0
2014-07-07 11:50:00,47.01,47.03,47.01,47.03,900.0,41.7404,41.7581,41.7404,41.7581,900.0
2014-07-07 12:00:00,47.01,47.07,47.01,47.07,2400.0,41.7404,41.7936,41.7404,41.7936,2400.0
2014-07-07 12:10:00,47.08,47.08,47.07,47.07,600.0,41.8025,41.8025,41.7936,41.7936,600.0
2014-07-07 12:20:00,47.1,47.14,47.06,47.06,2100.0,41.8203,41.8558,41.7848,41.7848,2100.0
2014-07-07 12:30:00,47.05,47.08,47.04,47.06,2000.0,41.7759,41.8025,41.767,41.7848,2000.0
2014-07-07 12:40:00,47.08,47.09,47.01,47.01,2300.0,41.8025,41.8114,41.7404,41.7404,2300.0
2014-07-07 12:50:00,47.01,47.07,47.01,47.07,4300.0,41.7404,41.7936,41.7404,41.7936,4300.0
2014-07-07 13:00:00,47.08,47.08,47.03,47.05,5700.0,41.8025,41.8025,41.7581,41.7759,5700.0
2014-07-07 13:10:00,47.04,47.06,47.04,47.05,6000.0,41.767,41.7848,41.767,41.7759,6000.0
2014-07-07 13:20:00,47.05,47.11,47.03,47.08,19200.0,41.7759,41.8292,41.7581,41.8025,19200.0
2014-07-07 13:30:00,47.08,47.16,47.08,47.14,14200.0,41.8025,41.8736,41.8025,41.8558,14200.0
2014-07-07 13:40:00,47.15,47.18,47.14,47.17,3100.0,41.8647,41.8913,41.8558,41.8824,3100.0
2014-07-07 13:50:00,47.18,47.19,47.14,47.15,3500.0,41.8913,41.9002,41.8558,41.8647,3500.0
2014-07-07 14:00:00,47.14,47.19,47.13,47.16,4700.0,41.8558,41.9002,41.8469,41.8736,4700.0
2014-07-07 14:10:00,47.16,47.16,47.15,47.16,3700.0,41.8736,41.8736,41.8647,41.8736,3700.0
2014-07-07 14:20:00,47.15,47.17,47.13,47.16,15600.0,41.8647,41.8824,41.8469,41.8736,15600.0
2014-07-07 14:30:00,47.15,47.15,47.08,47.14,57900.0,41.8647,41.8647,41.8025,41.8558,57900.0
2014-07-07 14:40:00,47.14,47.19,47.14,47.16,9000.0,41.8558,41.9002,41.8558,41.8736,9000.0
2014-07-07 14:50:00,47.16,47.19,47.11,47.16,17600.0,41.8736,41.9002,41.8292,41.8736,17600.0
2014-07-07 15:00:00,47.17,47.18,47.14,47.15,7100.0,41.8824,41.8913,41.8558,41.8647,7100.0
2014-07-07 15:10:00,47.16,47.19,47.15,47.15,20900.0,41.8736,41.9002,41.8647,41.8647,20900.0
2014-07-07 15:20:00,47.14,47.14,47.11,47.11,2500.0,41.8558,41.8558,41.8292,41.8292,2500.0
2014-07-07 15:30:00,47.12,47.12,47.08,47.09,13500.0,41.838,41.838,41.8025,41.8114,13500.0
2014-07-07 15:40:00,47.1,47.13,47.07,47.1,23600.0,41.8203,41.8469,41.7936,41.8203,23600.0
2014-07-07 15:50:00,47.11,47.11,47.06,47.1,30000.0,41.8292,41.8292,41.7848,41.8203,30000.0
2014-07-08 09:30:00,46.91,47.21,46.66,46.66,11000.0,41.6516,41.918,41.4296,41.4296,11000.0
2014-07-08 09:40:00,46.63,46.75,46.62,46.64,12200.0,41.403,41.5095,41.3941,41.4118,12200.0
2014-07-08 09:50:00,46.67,46.67,46.58,46.65,19300.0,41.4385,41.4385,41.3586,41.4207,19300.0
2014-07-08 10:00:00,46.69,46.74,46.44,46.5,16100.0,41.4562,41.5006,41.2343,41.2875,16100.0
2014-07-08 10:10:00,46.54,46.54,46.48,46.51,2000.0,41.3231,41.3231,41.2698,41.2964,2000.0
2014-07-08 10:20:00,46.51,46.51,46.44,46.51,2600.0,41.2964,41.2964,41.2343,41.2964,2600.0
2014-07-08 10:30:00,46.45,46.46,46.36,46.46,2400.0,41.2431,41.252,41.1632,41.252,2400.0
2014-07-08 10:40:00,46.47,46.5,46.42,46.45,8700.0,41.2609,41.2875,41.2165,41.2431,8700.0
2014-07-08 10:50:00,46.49,46.5,46.44,46.44,1400.0,41.2787,41.2875,41.2343,41.2343,1400.0
2014-07-08 11:00:00,46.44,46.44,46.33,46.34,3200.0,41.2343,41.2343,41.1366,41.1455,3200.0
2014-07-08 11:10:00,46.33,46.39,46.31,46.37,3000.0,41.1366,41.1899,41.1188,41.1721,3000.0
2014-07-08 11:20:00,46.36,46.36,46.23,46.23,3000.0,41.1632,41.1632,41.0478,41.0478,3000.0
2014-07-08 11:30:00,46.2,46.33,46.2,46.29,13000.0,41.0212,41.1366,41.0212,41.1011,13000.0
2014-07-08 11:40:00,46.34,46.34,46.27,46.34,2900.0,41.1455,41.1455,41.0833,41.1455,2900.0
2014-07-08 11:50:00,46.33,46.33,46.25,46.3,4400.0,41.1366,41.1366,41.0656,41.11,4400.0
2014-07-08 12:00:00,46.33,46.34,46.24,46.24,3500.0,41.1366,41.1455,41.0567,41.0567,3500.0
2014-07-08 12:10:00,46.22,46.23,46.19,46.19,3100.0,41.0389,41.0478,41.0123,41.0123,3100.0
2014-07-08 12:20:00,46.22,46.29,46.22,46.29,2600.0,41.0389,41.1011,41.0389,41.1011,2600.0
2014-07-08 12:30:00,46.29,46.3,46.25,46.25,2000.0,41.1011,41.11,41.0656,41.0656,2000.0
2014-07-08 12:40:00,46.25,46.33,46.23,46.29,4100.0,41.0656,41.1366,41.0478,41.1011,4100.0
2014-07-08 12:50:00,46.31,46.39,46.31,46.34,1100.0,41.1188,41.1899,41.1188,41.1455,1100.0
2014-07-08 13:00:00,46.31,46.34,46.31,46.33,1500.0,41.1188,41.1455,41.1188,41.1366,1500.0
2014-07-08 13:10:00,46.33,46.41,46.33,46.41,3300.0,41.1366,41.2076,41.1366,41.2076,3300.0
2014-07-08 13:20:00,46.39,46.46,46.39,46.42,3200.0,41.1899,41.252,41.1899,41.2165,3200.0
2014-07-08 13:30:00,46.42,46.45,46.41,46.44,4000.0,41.2165,41.2431,41.2076,41.2343,4000.0
2014-07-08 13:40:00,46.44,46.49,46.43,46.47,3800.0,41.2343,41.2787,41.2254,41.2609,3800.0
2014-07-08 13:50:00,46.49,46.53,46.48,46.48,2000.0,41.2787,41.3142,41.2698,41.2698,2000.0
2014-07-08 14:00:00,46.5,46.5,46.44,46.44,5700.0,41.2875,41.2875,41.2343,41.2343,5700.0
2014-07-08 14:10:00,46.43,46.47,46.43,46.46,3400.0,41.2254,41.2609,41.2254,41.252,3400.0
2014-07-08 14:20:00,46.45,46.48,46.44,46.44,2900.0,41.2431,41.2698,41.2343,41.2343,2900.0
2014-07-08 14:30:00,46.45,46.45,46.37,46.38,5800.0,41.2431,41.2431,41.1721,41.181,5800.0
2014-07-08 14:40:00,46.39,46.42,46.37,46.37,5700.0,41.1899,41.2165,41.1721,41.1721,5700.0
2014-07-08 14:50:00,46.37,46.38,46.34,46.34,5900.0,41.1721,41.181,41.1455,41.1455,5900.0
2014-07-08 15:00:00,46.34,46.34,46.28,46.3,5300.0,41.1455,41.1455,41.0922,41.11,5300.0
2014-07-08 15:10:00,46.31,46.35,46.29,46.32,5500.0,41.1188,41.1544,41.1011,41.1277,5500.0
2014-07-08 15:20:00,46.31,46.35,46.3,46.3,7000.0,41.1188,41.1544,41.11,41.11,7000.0
2014-07-08 15:30:00,46.31,46.39,46.31,46.39,8000.0,41.1188,41.1899,41.1188,41.1899,8000.0
2014-07-08 15:40:00,46.39,46.41,46.37,46.38,13800.0,41.1899,41.2076,41.1721,41.181,13800.0
2014-07-08 15:50:00,46.38,46.48,46.33,46.46,76500.0,41.181,41.2698,41.1366,41.252,76500.0
2014-07-09 09:30:00,46.41,46.7,46.29,46.45,7100.0,41.2076,41.4651,41.1011,41.2431,7100.0
2014-07-09 09:40:00,46.55,46.56,46.39,46.41,3300.0,41.3319,41.3408,41.1899,41.2076,3300.0
2014-07-09 09:50:00,46.4,46.4,46.22,46.31,7000.0,41.1988,41.1988,41.0389,41.1188,7000.0
2014-07-09 10:00:00,46.34,46.39,46.27,46.39,4300.0,41.1455,41.1899,41.0833,41.1899,4300.0
2014-07-09 10:10:00,46.35,46.37,46.24,46.28,6000.0,41.1544,41.1721,41.0567,41.0922,6000.0
2014-07-09 10:20:00,46.28,46.35,46.22,46.27,6300.0,41.0922,41.1544,41.0389,41.0833,6300.0
2014-07-09 10:30:00,46.28,46.32,46.26,46.32,8000.0,41.0922,41.1277,41.0744,41.1277,8000.0
2014-07-09 10:40:00,46.31,46.33,46.25,46.27,7600.0,41.1188,41.1366,41.0656,41.0833,7600.0
2014-07-09 10:50:00,46.27,46.29,46.21,46.25,4500.0,41.0833,41.1011,41.0301,41.0656,4500.0
2014-07-09 11:00:00,46.25,46.25,46.21,46.21,5000.0,41.0656,41.0656,41.0301,41.0301,5000.0
2014-07-09 11:10:00,46.21,46.23,46.14,46.17,4300.0,41.0301,41.0478,40.9679,40.9945,4300.0
2014-07-09 11:20:00,46.18,46.2,46.11,46.17,4200.0,41.0034,41.0212,40.9413,40.9945,4200.0
2014-07-09 11:30:00,46.17,46.17,46.08,46.12,2200.0,40.9945,40.9945,40.9146,40.9501,2200.0
2014-07-09 11:40:00,46.11,46.16,46.09,46.12,3800.0,40.9413,40.9857,40.9235,40.9501,3800.0
2014-07-09 11:50:00,46.11,46.13,46.06,46.06,2200.0,40.9413,40.959,40.8969,40.8969,2200.0
2014-07-09 12:00:00,46.06,46.06,46.02,46.05,3600.0,40.8969,40.8969,40.8613,40.888,3600.0
2014-07-09 12:10:00,46.04,46.05,46.0,46.03,3300.0,40.8791,40.888,40.8436,40.8702,3300.0
2014-07-09 12:20:00,46.03,46.05,46.0,46.0,3600.0,40.8702,40.888,40.8436,40.8436,3600.0
2014-07-09 12:30:00,46.01,46.05,46.0,46.05,3300.0,40.8525,40.888,40.8436,40.888,3300.0
2014-07-09 12:40:00,46.05,46.09,46.05,46.09,1700.0,40.888,40.9235,40.888,40.9235,1700.0
2014-07-09 12:50:00,46.09,46.11,46.08,46.11,2100.0,40.9235,40.9413,40.9146,40.9413,2100.0
2014-07-09 13:00:00,46.11,46.19,46.11,46.16,10600.0,40.9413,41.0123,40.9413,40.9857,10600.0
2014-07-09 13:10:00,46.16,46.22,46.16,46.19,7500.0,40.9857,41.0389,40.9857,41.0123,7500.0
2014-07-09 13:20:00,46.18,46.18,46.14,46.14,2500.0,41.0034,41.0034,40.9679,40.9679,2500.0
2014-07-09 13:30:00,46.16,46.24,46.16,46.22,31400.0,40.9857,41.0567,40.9857,41.0389,31400.0
2014-07-09 13:40:00,46.22,46.24,46.22,46.22,3600.0,41.0389,41.0567,41.0389,41.0389,3600.0
2014-07-09 13:50:00,46.22,46.25,46.22,46.23,1800.0,41.0389,41.0656,41.0389,41.0478,1800.0
2014-07-09 14:00:00,46.22,46.22,46.13,46.16,4000.0,41.0389,41.0389,40.959,40.9857,4000.0
2014-07-09 14:10:00,46.16,46.29,46.16,46.29,16500.0,40.9857,41.1011,40.9857,41.1011,16500.0
2014-07-09 14:20:00,46.28,46.29,46.25,46.27,1900.0,41.0922,41.1011,41.0656,41.0833,1900.0
2014-07-09 14:30:00,46.27,46.3,46.24,46.28,5500.0,41.0833,41.11,41.0567,41.0922,5500.0
2014-07-09 14:40:00,46.3,46.32,46.27,46.31,2900.0,41.11,41.1277,41.0833,41.1188,2900.0
2014-07-09 14:50:00,46.31,46.35,46.3,46.3,4300.0,41.1188,41.1544,41.11,41.11,4300.0
2014-07-09 15:00:00,46.3,46.35,46.3,46.3,3300.0,41.11,41.1544,41.11,41.11,3300.0
2014-07-09 15:10:00,46.32,46.35,46.27,46.29,4900.0,41.1277,41.1544,41.0833,41.1011,4900.0
2014-07-09 15:20:00,46.29,46.33,46.29,46.33,6800.0,41.1011,41.1366,41.1011,41.1366,6800.0
2014-07-09 15:30:00,46.32,46.36,46.27,46.36,10400.0,41.1277,41.1632,41.0833,41.1632,10400.0
2014-07-09 15:40:00,46.37,46.38,46.32,46.33,17800.0,41.1721,41.181,41.1277,41.1366,17800.0
2014-07-09 15:50:00,46.32,46.34,46.26,46.31,30200.0,41.1277,41.1455,41.0744,41.1188,30200.0
2014-07-10 09:30:00,45.68,45.82,45.56,45.74,8900.0,40.5595,40.6838,40.4529,40.6127,8900.0
2014-07-10 09:40:00,45.74,45.84,45.67,45.74,3200.0,40.6127,40.7015,40.5506,40.6127,3200.0
2014-07-10 09:50:00,45.77,45.91,45.74,45.79,29300.0,40.6394,40.7637,40.6127,40.6571,29300.0
2014-07-10 10:00:00,45.79,45.98,45.75,45.92,7600.0,40.6571,40.8258,40.6216,40.7726,7600.0
2014-07-10 10:10:00,45.85,45.91,45.81,45.81,3200.0,40.7104,40.7637,40.6749,40.6749,3200.0
2014-07-10 10:20:00,45.83,45.94,45.83,45.91,20800.0,40.6926,40.7903,40.6926,40.7637,20800.0
2014-07-10 10:30:00,45.9,45.93,45.83,45.9,7300.0,40.7548,40.7814,40.6926,40.7548,7300.0
2014-07-10 10:40:00,45.89,46.03,45.87,46.02,2800.0,40.7459,40.8702,40.7282,40.8613,2800.0
2014-07-10 10:50:00,46.0,46.02,45.92,46.01,2100.0,40.8436,40.8613,40.7726,40.8525,2100.0
2014-07-10 11:00:00,46.01,46.08,45.99,46.01,3400.0,40.8525,40.9146,40.8347,40.8525,3400.0
2014-07-10 11:10:00,46.06,46.06,46.01,46.02,1000.0,40.8969,40.8969,40.8525,40.8613,1000.0
2014-07-10 11:20:00,46.03,46.1,45.95,45.98,7400.0,40.8702,40.9324,40.7992,40.8258,7400.0
2014-07-10 11:30:00,45.99,46.03,45.94,46.02,1800.0,40.8347,40.8702,40.7903,40.8613,1800.0
2014-07-10 11:40:00,46.01,46.01,45.9,45.96,4200.0,40.8525,40.8525,40.7548,40.8081,4200.0
2014-07-10 11:50:00,45.96,45.99,45.91,45.99,4500.0,40.8081,40.8347,40.7637,40.8347,4500.0
2014-07-10 12:00:00,45.93,45.98,45.91,45.95,1400.0,40.7814,40.8258,40.7637,40.7992,1400.0
2014-07-10 12:10:00,45.99,46.02,45.91,45.91,15600.0,40.8347,40.8613,40.7637,40.7637,15600.0
2014-07-10 12:20:00,45.96,46.0,45.96,45.98,7800.0,40.8081,40.8436,40.8081,40.8258,7800.0
2014-07-10 12:30:00,46.0,46.01,45.97,45.99,7500.0,40.8436,40.8525,40.817,40.8347,7500.0
2014-07-10 12:40:00,46.0,46.0,45.97,45.97,5500.0,40.8436,40.8436,40.817,40.817,5500.0
2014-07-10 12:50:00,45.98,46.03,45.95,46.03,4500.0,40.8258,40.8702,40.7992,40.8702,4500.0
2014-07-10 13:00:00,46.05,46.11,46.04,46.09,1400.0,40.888,40.9413,40.8791,40.9235,1400.0
2014-07-10 13:10:00,46.11,46.19,46.11,46.19,2600.0,40.9413,41.0123,40.9413,41.0123,2600.0
2014-07-10 13:20:00,46.18,46.25,46.16,46.21,9400.0,41.0034,41.0656,40.9857,41.0301,9400.0
2014-07-10 13:30:00,46.21,46.21,46.17,46.2,1800.0,41.0301,41.0301,40.9945,41.0212,1800.0
2014-07-10 13:40:00,46.25,46.25,46.19,46.21,3300.0,41.0656,41.0656,41.0123,41.0301,3300.0
2014-07-10 13:50:00,46.21,46.21,46.13,46.17,2200.0,41.0301,41.0301,40.959,40.9945,2200.0
2014-07-10 14:00:00,46.16,46.17,46.12,46.14,1800.0,40.9857,40.9945,40.9501,40.9679,1800.0
2014-07-10 14:10:00,46.15,46.15,46.08,46.09,4100.0,40.9768,40.9768,40.9146,40.9235,4100.0
2014-07-10 14:20:00,46.1,46.13,46.09,46.13,2200.0,40.9324,40.959,40.9235,40.959,2200.0
2014-07-10 14:30:00,46.13,46.13,46.0,46.01,4400.0,40.959,40.959,40.8436,40.8525,4400.0
2014-07-10 14:40:00,46.02,46.06,45.97,45.98,18900.0,40.8613,40.8969,40.817,40.8258,18900.0
2014-07-10 14:50:00,45.98,46.05,45.92,45.92,3500.0,40.8258,40.888,40.7726,40.7726,3500.0
2014-07-10 15:00:00,45.92,45.94,45.86,45.91,16100.0,40.7726,40.7903,40.7193,40.7637,16100.0
2014-07-10 15:10:00,45.92,45.94,45.91,45.92,4400.0,40.7726,40.7903,40.7637,40.7726,4400.0
2014-07-10 15:20:00,45.93,46.01,45.91,46.01,4200.0,40.7814,40.8525,40.7637,40.8525,4200.0
2014-07-10 15:30:00,46.0,46.05,45.99,46.05,5800.0,40.8436,40.888,40.8347,40.888,5800.0
2014-07-10 15:40:00,46.04,46.08,45.98,45.99,9700.0,40.8791,40.9146,40.8258,40.8347,9700.0
2014-07-10 15:50:00,45.99,46.0,45.94,45.94,24400.0,40.8347,40.8436,40.7903,40.7903,24400.0
2014-07-11 09:30:00,45.94,46.19,45.64,45.93,4100.0,40.7903,41.0123,40.5239,40.7814,4100.0
2014-07-11 09:40:00,45.9,45.9,45.75,45.85,5700.0,40.7548,40.7548,40.6216,40.7104,5700.0
2014-07-11 09:50:00,45.85,45.93,45.78,45.91,10300.0,40.7104,40.7814,40.6483,40.7637,10300.0
2014-07-11 10:00:00,45.88,46.0,45.84,46.0,13000.0,40.737,40.8436,40.7015,40.8436,13000.0
2014-07-11 10:10:00,45.99,46.04,45.96,45.98,22500.0,40.8347,40.8791,40.8081,40.8258,22500.0
2014-07-11 10:20:00,45.99,46.02,45.95,45.98,6900.0,40.8347,40.8613,40.7992,40.8258,6900.0
2014-07-11 10:30:00,45.97,45.98,45.88,45.93,15800.0,40.817,40.8258,40.737,40.7814,15800.0
2014-07-11 10:40:00,45.94,46.04,45.9,46.02,4700.0,40.7903,40.8791,40.7548,40.8613,4700.0
2014-07-11 10:50:00,46.0,46.06,45.92,45.92,3600.0,40.8436,40.8969,40.7726,40.7726,3600.0
2014-07-11 11:00:00,45.93,45.98,45.87,45.98,5100.0,40.7814,40.8258,40.7282,40.8258,5100.0
2014-07-11 11:10:00,45.97,46.0,45.89,45.9,5700.0,40.817,40.8436,40.7459,40.7548,5700.0
2014-07-11 11:20:00,45.9,45.9,45.81,45.85,4800.0,40.7548,40.7548,40.6749,40.7104,4800.0
2014-07-11 11:30:00,45.85,45.96,45.85,45.88,4900.0,40.7104,40.8081,40.7104,40.737,4900.0
2014-07-11 11:40:00,45.9,45.93,45.9,45.91,4300.0,40.7548,40.7814,40.7548,40.7637,4300.0
2014-07-11 11:50:00,45.88,45.9,45.84,45.89,3500.0,40.737,40.7548,40.7015,40.7459,3500.0
2014-07-11 12:00:00,45.91,45.96,45.89,45.96,2300.0,40.7637,40.8081,40.7459,40.8081,2300.0
2014-07-11 12:10:00,45.99,46.0,45.95,45.99,3000.0,40.8347,40.8436,40.7992,40.8347,3000.0
2014-07-11 12:20:00,46.02,46.03,45.94,45.98,2700.0,40.8613,40.8702,40.7903,40.8258,2700.0
2014-07-11 12:30:00,45.99,46.01,45.97,46.01,2500.0,40.8347,40.8525,40.817,40.8525,2500.0
2014-07-11 12:40:00,46.01,46.06,46.01,46.04,2000.0,40.8525,40.8969,40.8525,40.8791,2000.0
2014-07-11 12:50:00,46.04,46.09,46.02,46.09,2100.0,40.8791,40.9235,40.8613,40.9235,2100.0
2014-07-11 13:00:00,46.09,46.12,46.09,46.09,1600.0,40.9235,40.9501,40.9235,40.9235,1600.0
2014-07-11 13:10:00,46.09,46.12,46.07,46.09,2300.0,40.9235,40.9501,40.9057,40.9235,2300.0
2014-07-11 13:20:00,46.1,46.11,46.08,46.09,2900.0,40.9324,40.9413,40.9146,40.9235,2900.0
2014-07-11 13:30:00,46.11,46.17,46.08,46.08,5500.0,40.9413,40.9945,40.9146,40.9146,5500.0
2014-07-11 13:40:00,46.07,46.09,46.06,46.09,4100.0,40.9057,40.9235,40.8969,40.9235,4100.0
2014-07-11 13:50:00,46.1,46.1,46.07,46.07,3200.0,40.9324,40.9324,40.9057,40.9057,3200.0
2014-07-11 14:00:00,46.08,46.09,46.06,46.08,3700.0,40.9146,40.9235,40.8969,40.9146,3700.0
2014-07-11 14:10:00,46.09,46.1,46.06,46.06,5000.0,40.9235,40.9324,40.8969,40.8969,5000.0
2014-07-11 14:20:00,46.06,46.1,46.06,46.07,4100.0,40.8969,40.9324,40.8969,40.9057,4100.0
2014-07-11 14:30:00,46.07,46.09,46.05,46.05,6700.0,40.9057,40.9235,40.888,40.888,6700.0
2014-07-11 14:40:00,46.06,46.07,46.03,46.04,6000.0,40.8969,40.9057,40.8702,40.8791,6000.0
2014-07-11 14:50:00,46.03,46.05,46.02,46.05,4600.0,40.8702,40.888,40.8613,40.888,4600.0
2014-07-11 15:00:00,46.06,46.12,46.03,46.12,3800.0,40.8969,40.9501,40.8702,40.9501,3800.0
2014-07-11 15:10:00,46.12,46.14,46.05,46.13,5000.0,40.9501,40.9679,40.888,40.959,5000.0
2014-07-11 15:20:00,46.14,46.18,46.12,46.18,3600.0,40.9679,41.0034,40.9501,41.0034,3600.0
2014-07-11 15:30:00,46.19,46.19,46.13,46.16,7800.0,41.0123,41.0123,40.959,40.9857,7800.0
2014-07-11 15:40:00,46.16,46.17,46.05,46.05,25500.0,40.9857,40.9945,40.888,40.888,25500.0
2014-07-11 15:50:00,46.06,46.1,46.06,46.09,24600.0,40.8969,40.9324,40.8969,40.9235,24600.0
2014-07-14 09:30:00,46.4,46.54,46.36,46.41,17000.0,41.1988,41.3231,41.1632,41.2076,17000.0
2014-07-14 09:40:00,46.4,46.69,46.4,46.55,21300.0,41.1988,41.4562,41.1988,41.3319,21300.0
2014-07-14 09:50:00,46.53,46.56,46.37,46.43,7100.0,41.3142,41.3408,41.1721,41.2254,7100.0
2014-07-14 10:00:00,46.45,46.53,46.45,46.47,23300.0,41.2431,41.3142,41.2431,41.2609,23300.0
2014-07-14 10:10:00,46.47,46.49,46.39,46.39,9300.0,41.2609,41.2787,41.1899,41.1899,9300.0
2014-07-14 10:20:00,46.38,46.48,46.37,46.38,8800.0,41.181,41.2698,41.1721,41.181,8800.0
2014-07-14 10:30:00,46.4,46.46,46.4,46.46,7400.0,41.1988,41.252,41.1988,41.252,7400.0
2014-07-14 10:40:00,46.44,46.49,46.41,46.49,6500.0,41.2343,41.2787,41.2076,41.2787,6500.0
2014-07-14 10:50:00,46.5,46.5,46.45,46.45,6800.0,41.2875,41.2875,41.2431,41.2431,6800.0
2014-07-14 11:00:00,46.47,46.5,46.47,46.5,3100.0,41.2609,41.2875,41.2609,41.2875,3100.0
2014-07-14 11:10:00,46.5,46.5,46.47,46.48,4100.0,41.2875,41.2875,41.2609,41.2698,4100.0
2014-07-14 11:20:00,46.47,46.5,46.47,46.49,4300.0,41.2609,41.2875,41.2609,41.2787,4300.0
2014-07-14 11:30:00,46.5,46.5,46.47,46.48,4200.0,41.2875,41.2875,41.2609,41.2698,4200.0
2014-07-14 11:40:00,46.48,46.48,46.43,46.46,4200.0,41.2698,41.2698,41.2254,41.252,4200.0
2014-07-14 11:50:00,46.45,46.48,46.45,46.47,1100.0,41.2431,41.2698,41.2431,41.2609,1100.0
2014-07-14 12:00:00,46.46,46.46,46.41,46.44,3000.0,41.252,41.252,41.2076,41.2343,3000.0
2014-07-14 12:10:00,46.39,46.43,46.38,46.43,1000.0,41.1899,41.2254,41.181,41.2254,1000.0
2014-07-14 12:20:00,46.4,46.43,46.37,46.37,2100.0,41.1988,41.2254,41.1721,41.1721,2100.0
2014-07-14 12:30:00,46.37,46.42,46.37,46.38,1300.0,41.1721,41.2165,41.1721,41.181,1300.0
2014-07-14 12:40:00,46.41,46.41,46.34,46.34,600.0,41.2076,41.2076,41.1455,41.1455,600.0
2014-07-14 12:50:00,46.39,46.41,46.28,46.31,3200.0,41.1899,41.2076,41.0922,41.1188,3200.0
2014-07-14 13:00:00,46.36,46.36,46.33,46.35,500.0,41.1632,41.1632,41.1366,41.1544,500.0
2014-07-14 13:10:00,46.36,46.38,46.34,46.38,2800.0,41.1632,41.181,41.1455,41.181,2800.0
2014-07-14 13:20:00,46.37,46.42,46.37,46.41,5500.0,41.1721,41.2165,41.1721,41.2076,5500.0
2014-07-14 13:30:00,46.41,46.41,46.3,46.33,16500.0,41.2076,41.2076,41.11,41.1366,16500.0
2014-07-14 13:40:00,46.33,46.4,46.33,46.35,2700.0,41.1366,41.1988,41.1366,41.1544,2700.0
2014-07-14 13:50:00,46.37,46.37,46.34,46.34,1800.0,41.1721,41.1721,41.1455,41.1455,1800.0
2014-07-14 14:00:00,46.35,46.38,46.32,46.38,5700.0,41.1544,41.181,41.1277,41.181,5700.0
2014-07-14 14:10:00,46.4,46.41,46.36,46.38,2300.0,41.1988,41.2076,41.1632,41.181,2300.0
2014-07-14 14:20:00,46.39,46.39,46.36,46.36,1300.0,41.1899,41.1899,41.1632,41.1632,1300.0
2014-07-14 14:30:00,46.37,46.39,46.36,46.38,1400.0,41.1721,41.1899,41.1632,41.181,1400.0
2014-07-14 14:40:00,46.38,46.47,46.33,46.41,13300.0,41.181,41.2609,41.1366,41.2076,13300.0
2014-07-14 14:50:00,46.41,46.46,46.41,46.46,3000.0,41.2076,41.252,41.2076,41.252,3000.0
2014-07-14 15:00:00,46.46,46.49,46.46,46.48,800.0,41.252,41.2787,41.252,41.2698,800.0
2014-07-14 15:10:00,46.49,46.49,46.43,46.44,3500.0,41.2787,41.2787,41.2254,41.2343,3500.0
2014-07-14 15:20:00,46.44,46.45,46.43,46.43,4000.0,41.2343,41.2431,41.2254,41.2254,4000.0
2014-07-14 15:30:00,46.42,46.42,46.37,46.38,13100.0,41.2165,41.2165,41.1721,41.181,13100.0
2014-07-14 15:40:00,46.38,46.38,46.29,46.34,14700.0,41.181,41.181,41.1011,41.1455,14700.0
2014-07-14 15:50:00,46.34,46.4,46.34,46.4,21000.0,41.1455,41.1988,41.1455,41.1988,21000.0
2014-07-15 09:30:00,46.54,46.56,46.25,46.49,8000.0,41.3231,41.3408,41.0656,41.2787,8000.0
2014-07-15 09:40:00,46.53,46.78,46.36,46.71,40900.0,41.3142,41.5362,41.1632,41.474,40900.0
2014-07-15 09:50:00,46.68,46.72,46.47,46.53,8200.0,41.4474,41.4829,41.2609,41.3142,8200.0
2014-07-15 10:00:00,46.53,46.57,46.42,46.49,14300.0,41.3142,41.3497,41.2165,41.2787,14300.0
2014-07-15 10:10:00,46.49,46.49,46.3,46.43,12300.0,41.2787,41.2787,41.11,41.2254,12300.0
2014-07-15 10:20:00,46.43,46.49,46.35,46.39,4300.0,41.2254,41.2787,41.1544,41.1899,4300.0
2014-07-15 10:30:00,46.36,46.5,46.33,46.33,8300.0,41.1632,41.2875,41.1366,41.1366,8300.0
2014-07-15 10:40:00,46.29,46.29,46.11,46.11,2000.0,41.1011,41.1011,40.9413,40.9413,2000.0
2014-07-15 10:50:00,46.1,46.27,46.07,46.27,3400.0,40.9324,41.0833,40.9057,41.0833,3400.0
2014-07-15 11:00:00,46.27,46.33,46.2,46.29,2900.0,41.0833,41.1366,41.0212,41.1011,2900.0
2014-07-15 11:10:00,46.31,46.4,46.31,46.36,2900.0,41.1188,41.1988,41.1188,41.1632,2900.0
2014-07-15 11:20:00,46.4,46.44,46.36,46.37,1400.0,41.1988,41.2343,41.1632,41.1721,1400.0
2014-07-15 11:30:00,46.33,46.36,46.31,46.31,1300.0,41.1366,41.1632,41.1188,41.1188,1300.0
2014-07-15 11:40:00,46.31,46.31,46.23,46.23,2100.0,41.1188,41.1188,41.0478,41.0478,2100.0
2014-07-15 11:50:00,46.26,46.31,46.1,46.13,3900.0,41.0744,41.1188,40.9324,40.959,3900.0
2014-07-15 12:00:00,46.13,46.21,46.09,46.16,3100.0,40.959,41.0301,40.9235,40.9857,3100.0
2014-07-15 12:10:00,46.18,46.21,46.14,46.21,1000.0,41.0034,41.0301,40.9679,41.0301,1000.0
2014-07-15 12:20:00,46.23,46.27,46.15,46.23,2400.0,41.0478,41.0833,40.9768,41.0478,2400.0
2014-07-15 12:30:00,46.18,46.28,46.18,46.28,1100.0,41.0034,41.0922,41.0034,41.0922,1100.0
2014-07-15 12:40:00,46.3,46.34,46.3,46.34,1000.0,41.11,41.1455,41.11,41.1455,1000.0
2014-07-15 12:50:00,46.33,46.35,46.27,46.29,2200.0,41.1366,41.1544,41.0833,41.1011,2200.0
2014-07-15 13:00:00,46.32,46.33,46.31,46.32,1100.0,41.1277,41.1366,41.1188,41.1277,1100.0
2014-07-15 13:10:00,46.34,46.5,46.34,46.5,6600.0,41.1455,41.2875,41.1455,41.2875,6600.0
2014-07-15 13:20:00,46.5,46.5,46.4,46.42,7700.0,41.2875,41.2875,41.1988,41.2165,7700.0
2014-07-15 13:30:00,46.44,46.47,46.42,46.43,1500.0,41.2343,41.2609,41.2165,41.2254,1500.0
2014-07-15 13:40:00,46.4,46.45,46.37,46.45,2400.0,41.1988,41.2431,41.1721,41.2431,2400.0
2014-07-15 13:50:00,46.44,46.45,46.35,46.41,62300.0,41.2343,41.2431,41.1544,41.2076,62300.0
2014-07-15 14:00:00,46.41,46.46,46.36,46.43,5200.0,41.2076,41.252,41.1632,41.2254,5200.0
2014-07-15 14:10:00,46.42,46.49,46.42,46.48,3200.0,41.2165,41.2787,41.2165,41.2698,3200.0
2014-07-15 14:20:00,46.46,46.47,46.42,46.43,3800.0,41.252,41.2609,41.2165,41.2254,3800.0
2014-07-15 14:30:00,46.4,46.44,46.37,46.37,5700.0,41.1988,41.2343,41.1721,41.1721,5700.0
2014-07-15 14:40:00,46.37,46.39,46.3,46.31,12400.0,41.1721,41.1899,41.11,41.1188,12400.0
2014-07-15 14:50:00,46.3,46.35,46.3,46.35,5900.0,41.11,41.1544,41.11,41.1544,5900.0
2014-07-15 15:00:00,46.35,46.35,46.27,46.28,5800.0,41.1544,41.1544,41.0833,41.0922,5800.0
2014-07-15 15:10:00,46.27,46.36,46.27,46.31,4900.0,41.0833,41.1632,41.0833,41.1188,4900.0
2014-07-15 15:20:00,46.32,46.38,46.3,46.35,3600.0,41.1277,41.181,41.11,41.1544,3600.0
2014-07-15 15:30:00,46.38,46.38,46.32,46.35,7400.0,41.181,41.181,41.1277,41.1544,7400.0
2014-07-15 15:40:00,46.35,46.38,46.33,46.37,13800.0,41.1544,41.181,41.1366,41.1721,13800.0
2014-07-15 15:50:00,46.37,46.42,46.33,46.4,31800.0,41.1721,41.2165,41.1366,41.1988,31800.0
2014-07-16 09:30:00,46.64,46.83,46.64,46.75,3600.0,41.4118,41.5806,41.4118,41.5095,3600.0
2014-07-16 09:40:00,46.74,46.74,46.34,46.53,7800.0,41.5006,41.5006,41.1455,41.3142,7800.0
2014-07-16 09:50:00,46.53,46.53,46.31,46.46,14500.0,41.3142,41.3142,41.1188,41.252,14500.0
2014-07-16 10:00:00,46.38,46.52,46.37,46.49,12100.0,41.181,41.3053,41.1721,41.2787,12100.0
2014-07-16 10:10:00,46.48,46.54,46.29,46.38,14800.0,41.2698,41.3231,41.1011,41.181,14800.0
2014-07-16 10:20:00,46.39,46.41,46.19,46.22,8400.0,41.1899,41.2076,41.0123,41.0389,8400.0
2014-07-16 10:30:00,46.27,46.33,46.23,46.23,8500.0,41.0833,41.1366,41.0478,41.0478,8500.0
2014-07-16 10:40:00,46.23,46.31,46.16,46.18,8400.0,41.0478,41.1188,40.9857,41.0034,8400.0
2014-07-16 10:50:00,46.18,46.22,46.08,46.2,9100.0,41.0034,41.0389,40.9146,41.0212,9100.0
2014-07-16 11:00:00,46.2,46.4,46.2,46.4,2400.0,41.0212,41.1988,41.0212,41.1988,2400.0
2014-07-16 11:10:00,46.38,46.39,46.27,46.29,5300.0,41.181,41.1899,41.0833,41.1011,5300.0
2014-07-16 11:20:00,46.28,46.28,46.1,46.17,5100.0,41.0922,41.0922,40.9324,40.9945,5100.0
2014-07-16 11:30:00,46.17,46.2,46.14,46.17,9200.0,40.9945,41.0212,40.9679,40.9945,9200.0
2014-07-16 11:40:00,46.17,46.26,46.16,46.25,5200.0,40.9945,41.0744,40.9857,41.0656,5200.0
2014-07-16 11:50:00,46.26,46.33,46.25,46.33,4500.0,41.0744,41.1366,41.0656,41.1366,4500.0
2014-07-16 12:00:00,46.32,46.37,46.25,46.37,5000.0,41.1277,41.1721,41.0656,41.1721,5000.0
2014-07-16 12:10:00,46.36,46.44,46.35,46.44,5300.0,41.1632,41.2343,41.1544,41.2343,5300.0
2014-07-16 12:20:00,46.44,46.52,46.42,46.51,10500.0,41.2343,41.3053,41.2165,41.2964,10500.0
2014-07-16 12:30:00,46.51,46.6,46.51,46.54,9800.0,41.2964,41.3763,41.2964,41.3231,9800.0
2014-07-16 12:40:00,46.54,46.6,46.54,46.57,7900.0,41.3231,41.3763,41.3231,41.3497,7900.0
2014-07-16 12:50:00,46.57,46.66,46.56,46.65,6500.0,41.3497,41.4296,41.3408,41.4207,6500.0
2014-07-16 13:00:00,46.66,46.69,46.64,46.66,15600.0,41.4296,41.4562,41.4118,41.4296,15600.0
2014-07-16 13:10:00,46.66,46.7,46.65,46.7,11600.0,41.4296,41.4651,41.4207,41.4651,11600.0
2014-07-16 13:20:00,46.69,46.69,46.62,46.67,6500.0,41.4562,41.4562,41.3941,41.4385,6500.0
2014-07-16 13:30:00,46.67,46.68,46.62,46.63,6500.0,41.4385,41.4474,41.3941,41.403,6500.0
2014-07-16 13:40:00,46.63,46.7,46.63,46.69,10100.0,41.403,41.4651,41.403,41.4562,10100.0
2014-07-16 13:50:00,46.7,46.76,46.7,46.75,24100.0,41.4651,41.5184,41.4651,41.5095,24100.0
2014-07-16 14:00:00,46.74,46.76,46.73,46.74,13300.0,41.5006,41.5184,41.4918,41.5006,13300.0
2014-07-16 14:10:00,46.74,46.82,46.74,46.81,16100.0,41.5006,41.5717,41.5006,41.5628,16100.0
2014-07-16 14:20:00,46.8,46.82,46.72,46.74,10700.0,41.5539,41.5717,41.4829,41.5006,10700.0
2014-07-16 14:30:00,46.75,46.75,46.63,46.65,8300.0,41.5095,41.5095,41.403,41.4207,8300.0
2014-07-16 14:40:00,46.66,46.71,46.62,46.7,6800.0,41.4296,41.474,41.3941,41.4651,6800.0
2014-07-16 14:50:00,46.7,46.75,46.67,46.7,17400.0,41.4651,41.5095,41.4385,41.4651,17400.0
2014-07-16 15:00:00,46.7,46.73,46.69,46.7,10000.0,41.4651,41.4918,41.4562,41.4651,10000.0
2014-07-16 15:10:00,46.7,46.76,46.69,46.74,14500.0,41.4651,41.5184,41.4562,41.5006,14500.0
2014-07-16 15:20:00,46.76,46.78,46.73,46.76,12300.0,41.5184,41.5362,41.4918,41.5184,12300.0
2014-07-16 15:30:00,46.76,46.77,46.67,46.7,13000.0,41.5184,41.5273,41.4385,41.4651,13000.0
2014-07-16 15:40:00,46.69,46.69,46.64,46.67,17600.0,41.4562,41.4562,41.4118,41.4385,17600.0
2014-07-16 15:50:00,46.67,46.73,46.61,46.64,34300.0,41.4385,41.4918,41.3852,41.4118,34300.0
2014-07-17 09:30:00,46.48,46.76,46.48,46.76,3200.0,41.2698,41.5184,41.2698,41.5184,3200.0
2014-07-17 09:40:00,46.77,46.77,46.57,46.68,4400.0,41.5273,41.5273,41.3497,41.4474,4400.0
2014-07-17 09:50:00,46.67,46.78,46.65,46.71,3700.0,41.4385,41.5362,41.4207,41.474,3700.0
2014-07-17 10:00:00,46.82,46.91,46.61,46.62,4800.0,41.5717,41.6516,41.3852,41.3941,4800.0
2014-07-17 10:10:00,46.6,46.62,46.55,46.55,4900.0,41.3763,41.3941,41.3319,41.3319,4900.0
2014-07-17 10:20:00,46.57,46.66,46.54,46.61,5900.0,41.3497,41.4296,41.3231,41.3852,5900.0
2014-07-17 10:30:00,46.65,46.65,46.49,46.55,12900.0,41.4207,41.4207,41.2787,41.3319,12900.0
2014-07-17 10:40:00,46.55,46.6,46.47,46.48,3700.0,41.3319,41.3763,41.2609,41.2698,3700.0
2014-07-17 10:50:00,46.49,46.55,46.48,46.51,3100.0,41.2787,41.3319,41.2698,41.2964,3100.0
2014-07-17 11:00:00,46.46,46.46,46.35,46.35,1700.0,41.252,41.252,41.1544,41.1544,1700.0
2014-07-17 11:10:00,46.32,46.36,46.24,46.33,4400.0,41.1277,41.1632,41.0567,41.1366,4400.0
2014-07-17 11:20:00,46.32,46.32,46.22,46.24,3900.0,41.1277,41.1277,41.0389,41.0567,3900.0
2014-07-17 11:30:00,46.2,46.3,46.12,46.23,4900.0,41.0212,41.11,40.9501,41.0478,4900.0
2014-07-17 11:40:00,46.24,46.31,46.24,46.31,3800.0,41.0567,41.1188,41.0567,41.1188,3800.0
2014-07-17 11:50:00,46.31,46.36,46.23,46.25,4800.0,41.1188,41.1632,41.0478,41.0656,4800.0
2014-07-17 12:00:00,46.24,46.26,46.13,46.22,13100.0,41.0567,41.0744,40.959,41.0389,13100.0
2014-07-17 12:10:00,46.25,46.34,46.25,46.31,3800.0,41.0656,41.1455,41.0656,41.1188,3800.0
2014-07-17 12:20:00,46.3,46.35,46.28,46.35,8800.0,41.11,41.1544,41.0922,41.1544,8800.0
2014-07-17 12:30:00,46.34,46.44,46.29,46.37,10200.0,41.1455,41.2343,41.1011,41.1721,10200.0
2014-07-17 12:40:00,46.38,46.38,46.36,46.37,1600.0,41.181,41.181,41.1632,41.1721,1600.0
2014-07-17 12:50:00,46.35,46.39,46.33,46.39,700.0,41.1544,41.1899,41.1366,41.1899,700.0
2014-07-17 13:00:00,46.39,46.48,46.37,46.48,3500.0,41.1899,41.2698,41.1721,41.2698,3500.0
2014-07-17 13:10:00,46.49,46.51,46.48,46.49,2400.0,41.2787,41.2964,41.2698,41.2787,2400.0
2014-07-17 13:20:00,46.49,46.49,46.43,46.46,2500.0,41.2787,41.2787,41.2254,41.252,2500.0
2014-07-17 13:30:00,46.5,46.52,46.41,46.41,3900.0,41.2875,41.3053,41.2076,41.2076,3900.0
2014-07-17 13:40:00,46.42,46.49,46.4,46.49,4400.0,41.2165,41.2787,41.1988,41.2787,4400.0
2014-07-17 13:50:00,46.48,46.49,46.45,46.45,3300.0,41.2698,41.2787,41.2431,41.2431,3300.0
2014-07-17 14:00:00,46.45,46.47,46.41,46.42,7500.0,41.2431,41.2609,41.2076,41.2165,7500.0
2014-07-17 14:10:00,46.45,46.49,46.44,46.44,4100.0,41.2431,41.2787,41.2343,41.2343,4100.0
2014-07-17 14:20:00,46.46,46.46,46.37,46.43,4800.0,41.252,41.252,41.1721,41.2254,4800.0
2014-07-17 14:30:00,46.44,46.47,46.42,46.47,6200.0,41.2343,41.2609,41.2165,41.2609,6200.0
2014-07-17 14:40:00,46.49,46.52,46.42,46.45,7500.0,41.2787,41.3053,41.2165,41.2431,7500.0
2014-07-17 14:50:00,46.44,46.5,46.43,46.43,5400.0,41.2343,41.2875,41.2254,41.2254,5400.0
2014-07-17 15:00:00,46.43,46.49,46.41,46.46,11900.0,41.2254,41.2787,41.2076,41.252,11900.0
2014-07-17 15:10:00,46.47,46.47,46.33,46.34,12800.0,41.2609,41.2609,41.1366,41.1455,12800.0
2014-07-17 15:20:00,46.34,46.39,46.27,46.32,18300.0,41.1455,41.1899,41.0833,41.1277,18300.0
2014-07-17 15:30:00,46.33,46.34,46.24,46.3,17400.0,41.1366,41.1455,41.0567,41.11,17400.0
2014-07-17 15:40:00,46.29,46.34,46.17,46.34,22500.0,41.1011,41.1455,40.9945,41.1455,22500.0
2014-07-17 15:50:00,46.32,46.32,46.24,46.28,47200.0,41.1277,41.1277,41.0567,41.0922,47200.0
2014-07-18 09:30:00,46.37,46.6,46.25,46.6,8300.0,41.1721,41.3763,41.0656,41.3763,8300.0
2014-07-18 09:40:00,46.6,46.61,46.32,46.38,10500.0,41.3763,41.3852,41.1277,41.181,10500.0
2014-07-18 09:50:00,46.35,46.62,46.35,46.58,10100.0,41.1544,41.3941,41.1544,41.3586,10100.0
2014-07-18 10:00:00,46.6,46.69,46.49,46.55,9900.0,41.3763,41.4562,41.2787,41.3319,9900.0
2014-07-18 10:10:00,46.58,46.61,46.55,46.57,5400.0,41.3586,41.3852,41.3319,41.3497,5400.0
2014-07-18 10:20:00,46.58,46.62,46.55,46.6,5300.0,41.3586,41.3941,41.3319,41.3763,5300.0
2014-07-18 10:30:00,46.64,46.67,46.61,46.65,2600.0,41.4118,41.4385,41.3852,41.4207,2600.0
2014-07-18 10:40:00,46.66,46.7,46.62,46.64,10900.0,41.4296,41.4651,41.3941,41.4118,10900.0
2014-07-18 10:50:00,46.66,46.8,46.65,46.8,3200.0,41.4296,41.5539,41.4207,41.5539,3200.0
2014-07-18 11:00:00,46.82,46.87,46.8,46.81,5600.0,41.5717,41.6161,41.5539,41.5628,5600.0
2014-07-18 11:10:00,46.8,46.85,46.77,46.85,4500.0,41.5539,41.5983,41.5273,41.5983,4500.0
2014-07-18 11:20:00,46.87,46.91,46.82,46.91,5400.0,41.6161,41.6516,41.5717,41.6516,5400.0
2014-07-18 11:30:00,46.91,46.99,46.89,46.99,3900.0,41.6516,41.7226,41.6338,41.7226,3900.0
2014-07-18 11:40:00,46.97,46.99,46.94,46.99,6400.0,41.7049,41.7226,41.6782,41.7226,6400.0
2014-07-18 11:50:00,46.98,46.98,46.92,46.94,2000.0,41.7137,41.7137,41.6605,41.6782,2000.0
2014-07-18 12:00:00,46.94,46.95,46.93,46.94,1900.0,41.6782,41.6871,41.6693,41.6782,1900.0
2014-07-18 12:10:00,46.94,46.96,46.86,46.86,9100.0,41.6782,41.696,41.6072,41.6072,9100.0
2014-07-18 12:20:00,46.87,46.89,46.86,46.88,3300.0,41.6161,41.6338,41.6072,41.6249,3300.0
2014-07-18 12:30:00,46.88,46.88,46.82,46.83,5600.0,41.6249,41.6249,41.5717,41.5806,5600.0
2014-07-18 12:40:00,46.83,46.83,46.8,46.8,7400.0,41.5806,41.5806,41.5539,41.5539,7400.0
2014-07-18 12:50:00,46.81,46.83,46.81,46.82,4100.0,41.5628,41.5806,41.5628,41.5717,4100.0
2014-07-18 13:00:00,46.83,46.84,46.77,46.79,5800.0,41.5806,41.5894,41.5273,41.545,5800.0
2014-07-18 13:10:00,46.79,46.81,46.79,46.81,2400.0,41.545,41.5628,41.545,41.5628,2400.0
2014-07-18 13:20:00,46.83,46.88,46.82,46.86,3600.0,41.5806,41.6249,41.5717,41.6072,3600.0
2014-07-18 13:30:00,46.86,46.9,46.74,46.75,39600.0,41.6072,41.6427,41.5006,41.5095,39600.0
2014-07-18 13:40:00,46.75,46.76,46.67,46.68,25400.0,41.5095,41.5184,41.4385,41.4474,25400.0
2014-07-18 13:50:00,46.67,46.69,46.64,46.68,4500.0,41.4385,41.4562,41.4118,41.4474,4500.0
2014-07-18 14:00:00,46.67,46.67,46.64,46.64,5900.0,41.4385,41.4385,41.4118,41.4118,5900.0
2014-07-18 14:10:00,46.63,46.69,46.59,46.69,10000.0,41.403,41.4562,41.3675,41.4562,10000.0
2014-07-18 14:20:00,46.69,46.77,46.69,46.76,5400.0,41.4562,41.5273,41.4562,41.5184,5400.0
2014-07-18 14:30:00,46.77,46.77,46.69,46.71,9900.0,41.5273,41.5273,41.4562,41.474,9900.0
2014-07-18 14:40:00,46.72,46.76,46.72,46.75,3700.0,41.4829,41.5184,41.4829,41.5095,3700.0
2014-07-18 14:50:00,46.76,46.77,46.74,46.74,5800.0,41.5184,41.5273,41.5006,41.5006,5800.0
2014-07-18 15:00:00,46.74,46.75,46.71,46.75,5700.0,41.5006,41.5095,41.474,41.5095,5700.0
2014-07-18 15:10:00,46.75,46.79,46.74,46.79,5700.0,41.5095,41.545,41.5006,41.545,5700.0
2014-07-18 15:20:00,46.79,46.8,46.78,46.79,9000.0,41.545,41.5539,41.5362,41.545,9000.0
2014-07-18 15:30:00,46.79,46.81,46.75,46.77,22200.0,41.545,41.5628,41.5095,41.5273,22200.0
2014-07-18 15:40:00,46.77,46.93,46.77,46.93,24000.0,41.5273,41.6693,41.5273,41.6693,24000.0
2014-07-18 15:50:00,46.93,46.97,46.9,46.93,50600.0,41.6693,41.7049,41.6427,41.6693,50600.0
2014-07-21 09:30:00,46.61,47.03,46.61,46.75,2500.0,41.3852,41.7581,41.3852,41.5095,2500.0
2014-07-21 09:40:00,46.72,46.88,46.72,46.78,2300.0,41.4829,41.6249,41.4829,41.5362,2300.0
2014-07-21 09:50:00,46.78,46.85,46.73,46.73,5600.0,41.5362,41.5983,41.4918,41.4918,5600.0
2014-07-21 10:00:00,46.73,46.88,46.7,46.76,6300.0,41.4918,41.6249,41.4651,41.5184,6300.0
2014-07-21 10:10:00,46.75,46.85,46.69,46.75,6700.0,41.5095,41.5983,41.4562,41.5095,6700.0
2014-07-21 10:20:00,46.74,46.81,46.73,46.76,3800.0,41.5006,41.5628,41.4918,41.5184,3800.0
2014-07-21 10:30:00,46.73,46.73,46.56,46.58,3600.0,41.4918,41.4918,41.3408,41.3586,3600.0
2014-07-21 10:40:00,46.56,46.56,46.5,46.53,1800.0,41.3408,41.3408,41.2875,41.3142,1800.0
2014-07-21 10:50:00,46.55,46.64,46.52,46.64,5900.0,41.3319,41.4118,41.3053,41.4118,5900.0
2014-07-21 11:00:00,46.6,46.7,46.57,46.69,9000.0,41.3763,41.4651,41.3497,41.4562,9000.0
2014-07-21 11:10:00,46.69,46.75,46.67,46.75,4200.0,41.4562,41.5095,41.4385,41.5095,4200.0
2014-07-21 11:20:00,46.75,46.77,46.74,46.75,1200.0,41.5095,41.5273,41.5006,41.5095,1200.0
2014-07-21 11:30:00,46.72,46.72,46.69,46.71,2700.0,41.4829,41.4829,41.4562,41.474,2700.0
2014-07-21 11:40:00,46.74,46.76,46.69,46.72,4700.0,41.5006,41.5184,41.4562,41.4829,4700.0
2014-07-21 11:50:00,46.7,46.81,46.7,46.79,4700.0,41.4651,41.5628,41.4651,41.545,4700.0
2014-07-21 12:00:00,46.77,46.77,46.7,46.73,1800.0,41.5273,41.5273,41.4651,41.4918,1800.0
2014-07-21 12:10:00,46.74,46.78,46.74,46.74,7500.0,41.5006,41.5362,41.5006,41.5006,7500.0
2014-07-21 12:20:00,46.73,46.73,46.71,46.72,800.0,41.4918,41.4918,41.474,41.4829,800.0
2014-07-21 12:30:00,46.72,46.77,46.72,46.74,1800.0,41.4829,41.5273,41.4829,41.5006,1800.0
2014-07-21 12:40:00,46.74,46.75,46.71,46.74,2500.0,41.5006,41.5095,41.474,41.5006,2500.0
2014-07-21 12:50:00,46.72,46.74,46.7,46.7,1600.0,41.4829,41.5006,41.4651,41.4651,1600.0
2014-07-21 13:00:00,46.71,46.74,46.7,46.74,2800.0,41.474,41.5006,41.4651,41.5006,2800.0
2014-07-21 13:10:00,46.74,46.8,46.74,46.78,3100.0,41.5006,41.5539,41.5006,41.5362,3100.0
2014-07-21 13:20:00,46.77,46.83,46.77,46.8,7700.0,41.5273,41.5806,41.5273,41.5539,7700.0
2014-07-21 13:30:00,46.81,46.84,46.76,46.78,5800.0,41.5628,41.5894,41.5184,41.5362,5800.0
2014-07-21 13:40:00,46.76,46.81,46.75,46.79,12800.0,41.5184,41.5628,41.5095,41.545,12800.0
2014-07-21 13:50:00,46.78,46.8,46.78,46.78,1000.0,41.5362,41.5539,41.5362,41.5362,1000.0
2014-07-21 14:00:00,46.8,46.84,46.77,46.79,4000.0,41.5539,41.5894,41.5273,41.545,4000.0
2014-07-21 14:10:00,46.79,46.79,46.73,46.75,6300.0,41.545,41.545,41.4918,41.5095,6300.0
2014-07-21 14:20:00,46.75,46.75,46.7,46.72,3300.0,41.5095,41.5095,41.4651,41.4829,3300.0
2014-07-21 14:30:00,46.71,46.75,46.7,46.73,3900.0,41.474,41.5095,41.4651,41.4918,3900.0
2014-07-21 14:40:00,46.74,46.77,46.73,46.76,8600.0,41.5006,41.5273,41.4918,41.5184,8600.0
2014-07-21 14:50:00,46.76,46.76,46.72,46.74,3200.0,41.5184,41.5184,41.4829,41.5006,3200.0
2014-07-21 15:00:00,46.72,46.75,46.7,46.7,4300.0,41.4829,41.5095,41.4651,41.4651,4300.0
2014-07-21 15:10:00,46.7,46.75,46.66,46.75,8600.0,41.4651,41.5095,41.4296,41.5095,8600.0
2014-07-21 15:20:00,46.73,46.77,46.7,46.77,7700.0,41.4918,41.5273,41.4651,41.5273,7700.0
2014-07-21 15:30:00,46.76,46.77,46.73,46.74,7100.0,41.5184,41.5273,41.4918,41.5006,7100.0
2014-07-21 15:40:00,46.74,46.77,46.73,46.73,9200.0,41.5006,41.5273,41.4918,41.4918,9200.0
2014-07-21 15:50:00,46.73,46.74,46.68,46.7,31600.0,41.4918,41.5006,41.4474,41.4651,31600.0
2014-07-22 09:30:00,46.95,47.15,46.84,47.14,4100.0,41.6871,41.8647,41.5894,41.8558,4100.0
2014-07-22 09:40:00,47.14,47.18,46.98,47.11,5300.0,41.8558,41.8913,41.7137,41.8292,5300.0
2014-07-22 09:50:00,47.1,47.23,47.1,47.2,5700.0,41.8203,41.9357,41.8203,41.9091,5700.0
2014-07-22 10:00:00,47.18,47.29,47.18,47.22,5100.0,41.8913,41.989,41.8913,41.9268,5100.0
2014-07-22 10:10:00,47.24,47.3,47.22,47.23,9900.0,41.9446,41.9979,41.9268,41.9357,9900.0
2014-07-22 10:20:00,47.23,47.23,47.15,47.2,3600.0,41.9357,41.9357,41.8647,41.9091,3600.0
2014-07-22 10:30:00,47.2,47.2,47.07,47.1,3700.0,41.9091,41.9091,41.7936,41.8203,3700.0
2014-07-22 10:40:00,47.09,47.17,47.09,47.15,16000.0,41.8114,41.8824,41.8114,41.8647,16000.0
2014-07-22 10:50:00,47.15,47.15,47.08,47.12,15800.0,41.8647,41.8647,41.8025,41.838,15800.0
2014-07-22 11:00:00,47.12,47.14,47.07,47.12,3600.0,41.838,41.8558,41.7936,41.838,3600.0
2014-07-22 11:10:00,47.1,47.12,47.05,47.08,3000.0,41.8203,41.838,41.7759,41.8025,3000.0
2014-07-22 11:20:00,47.1,47.11,47.06,47.09,1600.0,41.8203,41.8292,41.7848,41.8114,1600.0
2014-07-22 11:30:00,47.1,47.15,47.08,47.09,2600.0,41.8203,41.8647,41.8025,41.8114,2600.0
2014-07-22 11:40:00,47.09,47.12,47.06,47.08,4900.0,41.8114,41.838,41.7848,41.8025,4900.0
2014-07-22 11:50:00,47.08,47.14,47.08,47.12,1800.0,41.8025,41.8558,41.8025,41.838,1800.0
2014-07-22 12:00:00,47.09,47.11,47.09,47.1,2800.0,41.8114,41.8292,41.8114,41.8203,2800.0
2014-07-22 12:10:00,47.1,47.11,47.09,47.1,1300.0,41.8203,41.8292,41.8114,41.8203,1300.0
2014-07-22 12:20:00,47.07,47.1,47.06,47.1,1200.0,41.7936,41.8203,41.7848,41.8203,1200.0
2014-07-22 12:30:00,47.11,47.12,47.07,47.08,2800.0,41.8292,41.838,41.7936,41.8025,2800.0
2014-07-22 12:40:00,47.07,47.09,47.04,47.04,1600.0,41.7936,41.8114,41.767,41.767,1600.0
2014-07-22 12:50:00,47.05,47.06,47.02,47.02,1200.0,41.7759,41.7848,41.7493,41.7493,1200.0
2014-07-22 13:00:00,47.03,47.03,47.01,47.01,1900.0,41.7581,41.7581,41.7404,41.7404,1900.0
2014-07-22 13:10:00,47.01,47.08,47.0,47.07,2300.0,41.7404,41.8025,41.7315,41.7936,2300.0
2014-07-22 13:20:00,47.07,47.08,47.01,47.03,6500.0,41.7936,41.8025,41.7404,41.7581,6500.0
2014-07-22 13:30:00,47.02,47.03,46.99,47.0,1200.0,41.7493,41.7581,41.7226,41.7315,1200.0
2014-07-22 13:40:00,47.0,47.0,46.94,46.96,4100.0,41.7315,41.7315,41.6782,41.696,4100.0
2014-07-22 13:50:00,46.96,46.97,46.96,46.97,1700.0,41.696,41.7049,41.696,41.7049,1700.0
2014-07-22 14:00:00,46.97,47.0,46.96,47.0,10900.0,41.7049,41.7315,41.696,41.7315,10900.0
2014-07-22 14:10:00,47.03,47.04,47.03,47.03,1800.0,41.7581,41.767,41.7581,41.7581,1800.0
2014-07-22 14:20:00,47.02,47.06,47.0,47.04,6700.0,41.7493,41.7848,41.7315,41.767,6700.0
2014-07-22 14:30:00,47.05,47.05,47.01,47.04,2000.0,41.7759,41.7759,41.7404,41.767,2000.0
2014-07-22 14:40:00,47.03,47.03,46.92,47.0,9600.0,41.7581,41.7581,41.6605,41.7315,9600.0
2014-07-22 14:50:00,46.99,47.02,46.97,47.02,2700.0,41.7226,41.7493,41.7049,41.7493,2700.0
2014-07-22 15:00:00,47.0,47.03,46.99,47.0,6200.0,41.7315,41.7581,41.7226,41.7315,6200.0
2014-07-22 15:10:00,47.0,47.04,46.99,47.03,3200.0,41.7315,41.767,41.7226,41.7581,3200.0
2014-07-22 15:20:00,47.03,47.03,46.98,46.99,5700.0,41.7581,41.7581,41.7137,41.7226,5700.0
2014-07-22 15:30:00,47.0,47.04,46.98,46.98,6400.0,41.7315,41.767,41.7137,41.7137,6400.0
2014-07-22 15:40:00,46.98,47.03,46.95,46.98,15100.0,41.7137,41.7581,41.6871,41.7137,15100.0
2014-07-22 15:50:00,46.98,46.98,46.91,46.94,56600.0,41.7137,41.7137,41.6516,41.6782,56600.0
2014-07-23 09:30:00,46.94,46.94,46.75,46.8,1900.0,41.6782,41.6782,41.5095,41.5539,1900.0
2014-07-23 09:40:00,46.79,46.81,46.68,46.79,6000.0,41.545,41.5628,41.4474,41.545,6000.0
2014-07-23 09:50:00,46.81,46.87,46.75,46.77,5400.0,41.5628,41.6161,41.5095,41.5273,5400.0
2014-07-23 10:00:00,46.77,46.85,46.75,46.84,7300.0,41.5273,41.5983,41.5095,41.5894,7300.0
2014-07-23 10:10:00,46.84,46.91,46.82,46.9,2500.0,41.5894,41.6516,41.5717,41.6427,2500.0
2014-07-23 10:20:00,46.91,46.91,46.85,46.89,9100.0,41.6516,41.6516,41.5983,41.6338,9100.0
2014-07-23 10:30:00,46.9,46.91,46.88,46.88,6700.0,41.6427,41.6516,41.6249,41.6249,6700.0
2014-07-23 10:40:00,46.89,46.93,46.82,46.85,16400.0,41.6338,41.6693,41.5717,41.5983,16400.0
2014-07-23 10:50:00,46.81,46.82,46.81,46.81,500.0,41.5628,41.5717,41.5628,41.5628,500.0
2014-07-23 11:00:00,46.82,46.89,46.78,46.88,2600.0,41.5717,41.6338,41.5362,41.6249,2600.0
2014-07-23 11:10:00,46.9,46.9,46.86,46.87,3000.0,41.6427,41.6427,41.6072,41.6161,3000.0
2014-07-23 11:20:00,46.87,46.9,46.87,46.89,2600.0,41.6161,41.6427,41.6161,41.6338,2600.0
2014-07-23 11:30:00,46.9,46.93,46.9,46.9,2600.0,41.6427,41.6693,41.6427,41.6427,2600.0
2014-07-23 11:40:00,46.91,46.91,46.87,46.88,5000.0,41.6516,41.6516,41.6161,41.6249,5000.0
2014-07-23 11:50:00,46.88,46.9,46.81,46.81,5300.0,41.6249,41.6427,41.5628,41.5628,5300.0
2014-07-23 12:00:00,46.81,46.81,46.74,46.78,12800.0,41.5628,41.5628,41.5006,41.5362,12800.0
2014-07-23 12:10:00,46.83,46.83,46.8,46.81,1200.0,41.5806,41.5806,41.5539,41.5628,1200.0
2014-07-23 12:20:00,46.86,46.86,46.81,46.81,2700.0,41.6072,41.6072,41.5628,41.5628,2700.0
2014-07-23 12:30:00,46.79,46.79,46.71,46.73,5500.0,41.545,41.545,41.474,41.4918,5500.0
2014-07-23 12:40:00,46.74,46.76,46.73,46.75,14200.0,41.5006,41.5184,41.4918,41.5095,14200.0
2014-07-23 12:50:00,46.75,46.76,46.7,46.75,3900.0,41.5095,41.5184,41.4651,41.5095,3900.0
2014-07-23 13:00:00,46.74,46.75,46.72,46.74,3900.0,41.5006,41.5095,41.4829,41.5006,3900.0
2014-07-23 13:10:00,46.74,46.75,46.73,46.75,2000.0,41.5006,41.5095,41.4918,41.5095,2000.0
2014-07-23 13:20:00,46.74,46.74,46.72,46.72,1500.0,41.5006,41.5006,41.4829,41.4829,1500.0
2014-07-23 13:30:00,46.72,46.75,46.72,46.72,3500.0,41.4829,41.5095,41.4829,41.4829,3500.0
2014-07-23 13:40:00,46.73,46.76,46.73,46.75,3400.0,41.4918,41.5184,41.4918,41.5095,3400.0
2014-07-23 13:50:00,46.74,46.74,46.72,46.74,1800.0,41.5006,41.5006,41.4829,41.5006,1800.0
2014-07-23 14:00:00,46.75,46.75,46.69,46.74,2100.0,41.5095,41.5095,41.4562,41.5006,2100.0
2014-07-23 14:10:00,46.73,46.77,46.73,46.73,4000.0,41.4918,41.5273,41.4918,41.4918,4000.0
2014-07-23 14:20:00,46.71,46.75,46.71,46.74,4400.0,41.474,41.5095,41.474,41.5006,4400.0
2014-07-23 14:30:00,46.73,46.77,46.71,46.76,14700.0,41.4918,41.5273,41.474,41.5184,14700.0
2014-07-23 14:40:00,46.75,46.76,46.72,46.74,16800.0,41.5095,41.5184,41.4829,41.5006,16800.0
2014-07-23 14:50:00,46.74,46.74,46.72,46.74,6300.0,41.5006,41.5006,41.4829,41.5006,6300.0
2014-07-23 15:00:00,46.75,46.76,46.73,46.74,12800.0,41.5095,41.5184,41.4918,41.5006,12800.0
2014-07-23 15:10:00,46.73,46.76,46.73,46.75,12900.0,41.4918,41.5184,41.4918,41.5095,12900.0
2014-07-23 15:20:00,46.76,46.77,46.73,46.77,44400.0,41.5184,41.5273,41.4918,41.5273,44400.0
2014-07-23 15:30:00,46.76,46.84,46.76,46.84,6600.0,41.5184,41.5894,41.5184,41.5894,6600.0
2014-07-23 15:40:00,46.84,46.87,46.83,46.84,13800.0,41.5894,41.6161,41.5806,41.5894,13800.0
2014-07-23 15:50:00,46.84,46.85,46.79,46.82,37200.0,41.5894,41.5983,41.545,41.5717,37200.0
2014-07-24 09:30:00,46.79,46.97,46.4,46.97,4700.0,41.545,41.7049,41.1988,41.7049,4700.0
2014-07-24 09:40:00,46.97,47.12,46.94,47.11,2400.0,41.7049,41.838,41.6782,41.8292,2400.0
2014-07-24 09:50:00,47.11,47.11,46.95,46.95,2700.0,41.8292,41.8292,41.6871,41.6871,2700.0
2014-07-24 10:00:00,46.92,46.94,46.82,46.92,6300.0,41.6605,41.6782,41.5717,41.6605,6300.0
2014-07-24 10:10:00,46.95,46.97,46.86,46.9,6300.0,41.6871,41.7049,41.6072,41.6427,6300.0
2014-07-24 10:20:00,46.89,46.96,46.86,46.93,3400.0,41.6338,41.696,41.6072,41.6693,3400.0
2014-07-24 10:30:00,46.93,47.03,46.92,46.92,8200.0,41.6693,41.7581,41.6605,41.6605,8200.0
2014-07-24 10:40:00,46.92,46.98,46.92,46.95,7600.0,41.6605,41.7137,41.6605,41.6871,7600.0
2014-07-24 10:50:00,46.94,46.98,46.92,46.98,6400.0,41.6782,41.7137,41.6605,41.7137,6400.0
2014-07-24 11:00:00,47.01,47.07,47.01,47.05,2400.0,41.7404,41.7936,41.7404,41.7759,2400.0
2014-07-24 11:10:00,47.07,47.15,47.07,47.11,3700.0,41.7936,41.8647,41.7936,41.8292,3700.0
2014-07-24 11:20:00,47.12,47.14,47.05,47.08,10900.0,41.838,41.8558,41.7759,41.8025,10900.0
2014-07-24 11:30:00,47.1,47.11,47.09,47.1,900.0,41.8203,41.8292,41.8114,41.8203,900.0
2014-07-24 11:40:00,47.1,47.12,47.09,47.12,2500.0,41.8203,41.838,41.8114,41.838,2500.0
2014-07-24 11:50:00,47.13,47.14,47.11,47.11,3000.0,41.8469,41.8558,41.8292,41.8292,3000.0
2014-07-24 12:00:00,47.13,47.15,47.13,47.15,200.0,41.8469,41.8647,41.8469,41.8647,200.0
2014-07-24 12:10:00,47.15,47.17,47.11,47.12,3000.0,41.8647,41.8824,41.8292,41.838,3000.0
2014-07-24 12:20:00,47.12,47.13,47.06,47.06,21400.0,41.838,41.8469,41.7848,41.7848,21400.0
2014-07-24 12:30:00,47.06,47.09,47.02,47.02,6800.0,41.7848,41.8114,41.7493,41.7493,6800.0
2014-07-24 12:40:00,47.01,47.11,47.01,47.08,22000.0,41.7404,41.8292,41.7404,41.8025,22000.0
2014-07-24 12:50:00,47.09,47.09,47.03,47.03,2000.0,41.8114,41.8114,41.7581,41.7581,2000.0
2014-07-24 13:00:00,47.02,47.02,46.89,46.89,2200.0,41.7493,41.7493,41.6338,41.6338,2200.0
2014-07-24 13:10:00,46.86,46.9,46.84,46.9,4300.0,41.6072,41.6427,41.5894,41.6427,4300.0
2014-07-24 13:20:00,46.93,47.0,46.92,47.0,4600.0,41.6693,41.7315,41.6605,41.7315,4600.0
2014-07-24 13:30:00,46.99,46.99,46.96,46.97,4000.0,41.7226,41.7226,41.696,41.7049,4000.0
2014-07-24 13:40:00,46.98,47.02,46.98,47.0,2600.0,41.7137,41.7493,41.7137,41.7315,2600.0
2014-07-24 13:50:00,47.0,47.14,47.0,47.14,3800.0,41.7315,41.8558,41.7315,41.8558,3800.0
2014-07-24 14:00:00,47.14,47.14,47.1,47.11,3000.0,41.8558,41.8558,41.8203,41.8292,3000.0
2014-07-24 14:10:00,47.12,47.15,47.12,47.14,2400.0,41.838,41.8647,41.838,41.8558,2400.0
2014-07-24 14:20:00,47.14,47.18,47.13,47.18,2600.0,41.8558,41.8913,41.8469,41.8913,2600.0
2014-07-24 14:30:00,47.17,47.17,47.05,47.08,5600.0,41.8824,41.8824,41.7759,41.8025,5600.0
2014-07-24 14:40:00,47.08,47.11,47.08,47.11,3300.0,41.8025,41.8292,41.8025,41.8292,3300.0
2014-07-24 14:50:00,47.11,47.14,47.09,47.09,3600.0,41.8292,41.8558,41.8114,41.8114,3600.0
2014-07-24 15:00:00,47.06,47.11,47.06,47.1,4900.0,41.7848,41.8292,41.7848,41.8203,4900.0
2014-07-24 15:10:00,47.08,47.12,47.07,47.12,5700.0,41.8025,41.838,41.7936,41.838,5700.0
2014-07-24 15:20:00,47.11,47.11,47.08,47.08,4600.0,41.8292,41.8292,41.8025,41.8025,4600.0
2014-07-24 15:30:00,47.08,47.11,47.07,47.09,6200.0,41.8025,41.8292,41.7936,41.8114,6200.0
2014-07-24 15:40:00,47.09,47.18,47.09,47.14,11000.0,41.8114,41.8913,41.8114,41.8558,11000.0
2014-07-24 15:50:00,47.14,47.17,47.09,47.1,30700.0,41.8558,41.8824,41.8114,41.8203,30700.0
2014-07-25 09:30:00,46.86,47.03,46.58,46.73,7500.0,41.6072,41.7581,41.3586,41.4918,7500.0
2014-07-25 09:40:00,46.76,46.8,46.74,46.79,1200.0,41.5184,41.5539,41.5006,41.545,1200.0
2014-07-25 09:50:00,46.84,46.89,46.78,46.8,5900.0,41.5894,41.6338,41.5362,41.5539,5900.0
2014-07-25 10:00:00,46.83,46.83,46.71,46.78,2200.0,41.5806,41.5806,41.474,41.5362,2200.0
2014-07-25 10:10:00,46.74,46.82,46.73,46.81,3300.0,41.5006,41.5717,41.4918,41.5628,3300.0
2014-07-25 10:20:00,46.81,46.83,46.76,46.77,2100.0,41.5628,41.5806,41.5184,41.5273,2100.0
2014-07-25 10:30:00,46.75,46.76,46.66,46.68,4800.0,41.5095,41.5184,41.4296,41.4474,4800.0
2014-07-25 10:40:00,46.68,46.75,46.61,46.75,3400.0,41.4474,41.5095,41.3852,41.5095,3400.0
2014-07-25 10:50:00,46.74,46.75,46.57,46.57,4900.0,41.5006,41.5095,41.3497,41.3497,4900.0
2014-07-25 11:00:00,46.6,46.6,46.53,46.58,4800.0,41.3763,41.3763,41.3142,41.3586,4800.0
2014-07-25 11:10:00,46.58,46.58,46.53,46.55,2900.0,41.3586,41.3586,41.3142,41.3319,2900.0
2014-07-25 11:20:00,46.54,46.54,46.44,46.54,2900.0,41.3231,41.3231,41.2343,41.3231,2900.0
2014-07-25 11:30:00,46.55,46.76,46.54,46.75,16900.0,41.3319,41.5184,41.3231,41.5095,16900.0
2014-07-25 11:40:00,46.75,46.76,46.73,46.74,3400.0,41.5095,41.5184,41.4918,41.5006,3400.0
2014-07-25 11:50:00,46.74,46.78,46.71,46.74,2000.0,41.5006,41.5362,41.474,41.5006,2000.0
2014-07-25 12:00:00,46.73,46.74,46.71,46.74,2100.0,41.4918,41.5006,41.474,41.5006,2100.0
2014-07-25 12:10:00,46.73,46.75,46.72,46.74,700.0,41.4918,41.5095,41.4829,41.5006,700.0
2014-07-25 12:20:00,46.73,46.73,46.7,46.71,3200.0,41.4918,41.4918,41.4651,41.474,3200.0
2014-07-25 12:30:00,46.72,46.74,46.72,46.74,800.0,41.4829,41.5006,41.4829,41.5006,800.0
2014-07-25 12:40:00,46.75,46.96,46.73,46.75,9400.0,41.5095,41.696,41.4918,41.5095,9400.0
2014-07-25 12:50:00,46.8,46.8,46.77,46.78,400.0,41.5539,41.5539,41.5273,41.5362,400.0
2014-07-25 13:00:00,46.75,46.76,46.71,46.71,2400.0,41.5095,41.5184,41.474,41.474,2400.0
2014-07-25 13:10:00,46.71,46.72,46.64,46.66,4100.0,41.474,41.4829,41.4118,41.4296,4100.0
2014-07-25 13:20:00,46.67,46.69,46.64,46.69,900.0,41.4385,41.4562,41.4118,41.4562,900.0
2014-07-25 13:30:00,46.67,46.67,46.6,46.66,1300.0,41.4385,41.4385,41.3763,41.4296,1300.0
2014-07-25 13:40:00,46.66,46.66,46.6,46.64,3500.0,41.4296,41.4296,41.3763,41.4118,3500.0
2014-07-25 13:50:00,46.63,46.67,46.62,46.63,2200.0,41.403,41.4385,41.3941,41.403,2200.0
2014-07-25 14:00:00,46.65,46.71,46.54,46.71,6400.0,41.4207,41.474,41.3231,41.474,6400.0
2014-07-25 14:10:00,46.71,46.77,46.69,46.75,3600.0,41.474,41.5273,41.4562,41.5095,3600.0
2014-07-25 14:20:00,46.76,46.77,46.73,46.76,8000.0,41.5184,41.5273,41.4918,41.5184,8000.0
2014-07-25 14:30:00,46.77,46.77,46.7,46.72,4900.0,41.5273,41.5273,41.4651,41.4829,4900.0
2014-07-25 14:40:00,46.72,46.8,46.72,46.79,3700.0,41.4829,41.5539,41.4829,41.545,3700.0
2014-07-25 14:50:00,46.78,46.78,46.73,46.76,3400.0,41.5362,41.5362,41.4918,41.5184,3400.0
2014-07-25 15:00:00,46.77,46.82,46.74,46.82,4200.0,41.5273,41.5717,41.5006,41.5717,4200.0
2014-07-25 15:10:00,46.79,46.84,46.77,46.79,19900.0,41.545,41.5894,41.5273,41.545,19900.0
2014-07-25 15:20:00,46.79,46.8,46.76,46.78,4100.0,41.545,41.5539,41.5184,41.5362,4100.0
2014-07-25 15:30:00,46.77,46.8,46.74,46.74,6500.0,41.5273,41.5539,41.5006,41.5006,6500.0
2014-07-25 15:40:00,46.74,46.81,46.74,46.8,11000.0,41.5006,41.5628,41.5006,41.5539,11000.0
2014-07-25 15:50:00,46.8,46.81,46.76,46.78,42500.0,41.5539,41.5628,41.5184,41.5362,42500.0
2014-07-28 09:30:00,46.8,46.94,46.58,46.94,7300.0,41.5539,41.6782,41.3586,41.6782,7300.0
2014-07-28 09:40:00,46.83,46.86,46.67,46.7,6200.0,41.5806,41.6072,41.4385,41.4651,6200.0
2014-07-28 09:50:00,46.65,46.69,46.57,46.68,12400.0,41.4207,41.4562,41.3497,41.4474,12400.0
2014-07-28 10:00:00,46.65,46.65,46.43,46.46,4700.0,41.4207,41.4207,41.2254,41.252,4700.0
2014-07-28 10:10:00,46.44,46.49,46.35,46.35,6500.0,41.2343,41.2787,41.1544,41.1544,6500.0
2014-07-28 10:20:00,46.35,46.47,46.33,46.47,5700.0,41.1544,41.2609,41.1366,41.2609,5700.0
2014-07-28 10:30:00,46.47,46.52,46.4,46.45,12000.0,41.2609,41.3053,41.1988,41.2431,12000.0
2014-07-28 10:40:00,46.45,46.58,46.43,46.52,1900.0,41.2431,41.3586,41.2254,41.3053,1900.0
2014-07-28 10:50:00,46.5,46.59,46.5,46.56,6400.0,41.2875,41.3675,41.2875,41.3408,6400.0
2014-07-28 11:00:00,46.55,46.58,46.52,46.56,1600.0,41.3319,41.3586,41.3053,41.3408,1600.0
2014-07-28 11:10:00,46.57,46.61,46.55,46.57,1400.0,41.3497,41.3852,41.3319,41.3497,1400.0
2014-07-28 11:20:00,46.61,46.7,46.6,46.7,1200.0,41.3852,41.4651,41.3763,41.4651,1200.0
2014-07-28 11:30:00,46.72,46.74,46.69,46.69,1200.0,41.4829,41.5006,41.4562,41.4562,1200.0
2014-07-28 11:40:00,46.68,46.68,46.63,46.63,2400.0,41.4474,41.4474,41.403,41.403,2400.0
2014-07-28 11:50:00,46.66,46.67,46.66,46.67,1200.0,41.4296,41.4385,41.4296,41.4385,1200.0
2014-07-28 12:00:00,46.67,46.67,46.6,46.64,2000.0,41.4385,41.4385,41.3763,41.4118,2000.0
2014-07-28 12:10:00,46.64,46.64,46.61,46.61,900.0,41.4118,41.4118,41.3852,41.3852,900.0
2014-07-28 12:20:00,46.62,46.66,46.6,46.61,1300.0,41.3941,41.4296,41.3763,41.3852,1300.0
2014-07-28 12:30:00,46.61,46.63,46.61,46.62,2100.0,41.3852,41.403,41.3852,41.3941,2100.0
2014-07-28 12:40:00,46.59,46.67,46.59,46.67,4900.0,41.3675,41.4385,41.3675,41.4385,4900.0
2014-07-28 12:50:00,46.66,46.71,46.65,46.71,3900.0,41.4296,41.474,41.4207,41.474,3900.0
2014-07-28 13:00:00,46.69,46.71,46.67,46.71,4300.0,41.4562,41.474,41.4385,41.474,4300.0
2014-07-28 13:10:00,46.72,46.77,46.71,46.73,1800.0,41.4829,41.5273,41.474,41.4918,1800.0
2014-07-28 13:20:00,46.74,46.83,46.73,46.81,4300.0,41.5006,41.5806,41.4918,41.5628,4300.0
2014-07-28 13:30:00,46.81,46.91,46.81,46.91,1600.0,41.5628,41.6516,41.5628,41.6516,1600.0
2014-07-28 13:40:00,46.94,46.95,46.89,46.89,2200.0,41.6782,41.6871,41.6338,41.6338,2200.0
2014-07-28 13:50:00,46.9,46.91,46.87,46.87,2600.0,41.6427,41.6516,41.6161,41.6161,2600.0
2014-07-28 14:00:00,46.87,46.9,46.87,46.89,2400.0,41.6161,41.6427,41.6161,41.6338,2400.0
2014-07-28 14:10:00,46.92,46.92,46.86,46.87,1000.0,41.6605,41.6605,41.6072,41.6161,1000.0
2014-07-28 14:20:00,46.86,46.88,46.82,46.83,2200.0,41.6072,41.6249,41.5717,41.5806,2200.0
2014-07-28 14:30:00,46.8,46.84,46.8,46.84,2900.0,41.5539,41.5894,41.5539,41.5894,2900.0
2014-07-28 14:40:00,46.83,46.88,46.8,46.86,6900.0,41.5806,41.6249,41.5539,41.6072,6900.0
2014-07-28 14:50:00,46.86,46.93,46.86,46.92,4800.0,41.6072,41.6693,41.6072,41.6605,4800.0
2014-07-28 15:00:00,46.91,46.91,46.86,46.88,2600.0,41.6516,41.6516,41.6072,41.6249,2600.0
2014-07-28 15:10:00,46.88,46.88,46.79,46.81,6600.0,41.6249,41.6249,41.545,41.5628,6600.0
2014-07-28 15:20:00,46.82,46.82,46.72,46.73,19900.0,41.5717,41.5717,41.4829,41.4918,19900.0
2014-07-28 15:30:00,46.74,46.75,46.68,46.68,17200.0,41.5006,41.5095,41.4474,41.4474,17200.0
2014-07-28 15:40:00,46.69,46.75,46.69,46.73,8600.0,41.4562,41.5095,41.4562,41.4918,8600.0
2014-07-28 15:50:00,46.72,46.75,46.71,46.73,30500.0,41.4829,41.5095,41.474,41.4918,30500.0
2014-07-29 09:30:00,46.79,46.84,46.71,46.84,33700.0,41.545,41.5894,41.474,41.5894,33700.0
2014-07-29 09:40:00,46.8,47.1,46.8,47.09,6100.0,41.5539,41.8203,41.5539,41.8114,6100.0
2014-07-29 09:50:00,47.15,47.29,47.11,47.18,24800.0,41.8647,41.989,41.8292,41.8913,24800.0
2014-07-29 10:00:00,47.17,47.18,46.96,47.12,17400.0,41.8824,41.8913,41.696,41.838,17400.0
2014-07-29 10:10:00,47.15,47.16,47.08,47.12,7900.0,41.8647,41.8736,41.8025,41.838,7900.0
2014-07-29 10:20:00,47.1,47.12,46.9,46.99,38600.0,41.8203,41.838,41.6427,41.7226,38600.0
2014-07-29 10:30:00,47.01,47.03,46.94,46.96,7000.0,41.7404,41.7581,41.6782,41.696,7000.0
2014-07-29 10:40:00,46.99,47.07,46.99,47.01,6900.0,41.7226,41.7936,41.7226,41.7404,6900.0
2014-07-29 10:50:00,47.02,47.02,46.9,46.93,7400.0,41.7493,41.7493,41.6427,41.6693,7400.0
2014-07-29 11:00:00,46.93,46.95,46.74,46.75,14100.0,41.6693,41.6871,41.5006,41.5095,14100.0
2014-07-29 11:10:00,46.74,46.81,46.74,46.8,4100.0,41.5006,41.5628,41.5006,41.5539,4100.0
2014-07-29 11:20:00,46.79,46.79,46.72,46.76,4800.0,41.545,41.545,41.4829,41.5184,4800.0
2014-07-29 11:30:00,46.76,46.76,46.66,46.72,4700.0,41.5184,41.5184,41.4296,41.4829,4700.0
2014-07-29 11:40:00,46.72,46.81,46.72,46.8,2100.0,41.4829,41.5628,41.4829,41.5539,2100.0
2014-07-29 11:50:00,46.78,46.79,46.73,46.79,2800.0,41.5362,41.545,41.4918,41.545,2800.0
2014-07-29 12:00:00,46.78,46.78,46.74,46.74,900.0,41.5362,41.5362,41.5006,41.5006,900.0
2014-07-29 12:10:00,46.75,46.81,46.73,46.75,3100.0,41.5095,41.5628,41.4918,41.5095,3100.0
2014-07-29 12:20:00,46.78,46.87,46.78,46.85,2600.0,41.5362,41.6161,41.5362,41.5983,2600.0
2014-07-29 12:30:00,46.84,46.86,46.81,46.84,2300.0,41.5894,41.6072,41.5628,41.5894,2300.0
2014-07-29 12:40:00,46.83,46.86,46.8,46.84,3800.0,41.5806,41.6072,41.5539,41.5894,3800.0
2014-07-29 12:50:00,46.86,46.87,46.79,46.81,2800.0,41.6072,41.6161,41.545,41.5628,2800.0
2014-07-29 13:00:00,46.8,46.83,46.77,46.79,14300.0,41.5539,41.5806,41.5273,41.545,14300.0
2014-07-29 13:10:00,46.77,46.78,46.73,46.76,5300.0,41.5273,41.5362,41.4918,41.5184,5300.0
2014-07-29 13:20:00,46.76,46.81,46.75,46.78,4200.0,41.5184,41.5628,41.5095,41.5362,4200.0
2014-07-29 13:30:00,46.77,46.77,46.72,46.73,4600.0,41.5273,41.5273,41.4829,41.4918,4600.0
2014-07-29 13:40:00,46.74,46.74,46.68,46.69,6200.0,41.5006,41.5006,41.4474,41.4562,6200.0
2014-07-29 13:50:00,46.68,46.74,46.66,46.73,13400.0,41.4474,41.5006,41.4296,41.4918,13400.0
2014-07-29 14:00:00,46.72,46.75,46.69,46.72,3300.0,41.4829,41.5095,41.4562,41.4829,3300.0
2014-07-29 14:10:00,46.73,46.74,46.66,46.66,7300.0,41.4918,41.5006,41.4296,41.4296,7300.0
2014-07-29 14:20:00,46.64,46.66,46.5,46.59,30100.0,41.4118,41.4296,41.2875,41.3675,30100.0
2014-07-29 14:30:00,46.61,46.66,46.57,46.61,10000.0,41.3852,41.4296,41.3497,41.3852,10000.0
2014-07-29 14:40:00,46.64,46.68,46.6,46.68,3200.0,41.4118,41.4474,41.3763,41.4474,3200.0
2014-07-29 14:50:00,46.66,46.66,46.59,46.59,11300.0,41.4296,41.4296,41.3675,41.3675,11300.0
2014-07-29 15:00:00,46.59,46.68,46.57,46.66,4900.0,41.3675,41.4474,41.3497,41.4296,4900.0
2014-07-29 15:10:00,46.66,46.66,46.59,46.62,14400.0,41.4296,41.4296,41.3675,41.3941,14400.0
2014-07-29 15:20:00,46.63,46.69,46.56,46.64,24300.0,41.403,41.4562,41.3408,41.4118,24300.0
2014-07-29 15:30:00,46.65,46.65,46.55,46.59,16200.0,41.4207,41.4207,41.3319,41.3675,16200.0
2014-07-29 15:40:00,46.59,46.61,46.5,46.54,22600.0,41.3675,41.3852,41.2875,41.3231,22600.0
2014-07-29 15:50:00,46.54,46.54,46.38,46.42,75200.0,41.3231,41.3231,41.181,41.2165,75200.0
2014-07-30 09:30:00,46.52,46.83,46.06,46.73,31100.0,41.3053,41.5806,40.8969,41.4918,31100.0
2014-07-30 09:40:00,46.72,46.94,46.6,46.66,15000.0,41.4829,41.6782,41.3763,41.4296,15000.0
2014-07-30 09:50:00,46.64,46.68,46.48,46.56,9700.0,41.4118,41.4474,41.2698,41.3408,9700.0
2014-07-30 10:00:00,46.55,46.57,46.24,46.39,27300.0,41.3319,41.3497,41.0567,41.1899,27300.0
2014-07-30 10:10:00,46.37,46.53,46.32,46.53,17700.0,41.1721,41.3142,41.1277,41.3142,17700.0
2014-07-30 10:20:00,46.53,46.55,46.38,46.4,7300.0,41.3142,41.3319,41.181,41.1988,7300.0
2014-07-30 10:30:00,46.38,46.45,46.33,46.34,9800.0,41.181,41.2431,41.1366,41.1455,9800.0
2014-07-30 10:40:00,46.39,46.42,46.3,46.34,9600.0,41.1899,41.2165,41.11,41.1455,9600.0
2014-07-30 10:50:00,46.33,46.38,46.27,46.3,9200.0,41.1366,41.181,41.0833,41.11,9200.0
2014-07-30 11:00:00,46.29,46.32,46.23,46.29,8200.0,41.1011,41.1277,41.0478,41.1011,8200.0
2014-07-30 11:10:00,46.32,46.42,46.32,46.39,8600.0,41.1277,41.2165,41.1277,41.1899,8600.0
2014-07-30 11:20:00,46.39,46.41,46.34,46.36,7800.0,41.1899,41.2076,41.1455,41.1632,7800.0
2014-07-30 11:30:00,46.37,46.4,46.33,46.34,8100.0,41.1721,41.1988,41.1366,41.1455,8100.0
2014-07-30 11:40:00,46.33,46.33,46.25,46.25,7000.0,41.1366,41.1366,41.0656,41.0656,7000.0
2014-07-30 11:50:00,46.25,46.28,46.2,46.2,7300.0,41.0656,41.0922,41.0212,41.0212,7300.0
2014-07-30 12:00:00,46.2,46.25,46.18,46.2,7500.0,41.0212,41.0656,41.0034,41.0212,7500.0
2014-07-30 12:10:00,46.21,46.29,46.21,46.27,7100.0,41.0301,41.1011,41.0301,41.0833,7100.0
2014-07-30 12:20:00,46.26,46.3,46.25,46.28,8800.0,41.0744,41.11,41.0656,41.0922,8800.0
2014-07-30 12:30:00,46.28,46.33,46.25,46.31,5100.0,41.0922,41.1366,41.0656,41.1188,5100.0
2014-07-30 12:40:00,46.29,46.34,46.29,46.33,3700.0,41.1011,41.1455,41.1011,41.1366,3700.0
2014-07-30 12:50:00,46.34,46.36,46.3,46.36,5400.0,41.1455,41.1632,41.11,41.1632,5400.0
2014-07-30 13:00:00,46.37,46.37,46.26,46.34,6700.0,41.1721,41.1721,41.0744,41.1455,6700.0
2014-07-30 13:10:00,46.34,46.36,46.31,46.31,5000.0,41.1455,41.1632,41.1188,41.1188,5000.0
2014-07-30 13:20:00,46.32,46.35,46.29,46.31,6800.0,41.1277,41.1544,41.1011,41.1188,6800.0
2014-07-30 13:30:00,46.32,46.46,46.32,46.4,7300.0,41.1277,41.252,41.1277,41.1988,7300.0
2014-07-30 13:40:00,46.41,46.46,46.39,46.39,4700.0,41.2076,41.252,41.1899,41.1899,4700.0
2014-07-30 13:50:00,46.41,46.47,46.39,46.46,4400.0,41.2076,41.2609,41.1899,41.252,4400.0
2014-07-30 14:00:00,46.49,46.72,46.37,46.54,13200.0,41.2787,41.4829,41.1721,41.3231,13200.0
2014-07-30 14:10:00,46.54,46.66,46.53,46.54,10400.0,41.3231,41.4296,41.3142,41.3231,10400.0
2014-07-30 14:20:00,46.56,46.56,46.44,46.5,10500.0,41.3408,41.3408,41.2343,41.2875,10500.0
2014-07-30 14:30:00,46.49,46.49,46.36,46.41,8900.0,41.2787,41.2787,41.1632,41.2076,8900.0
2014-07-30 14:40:00,46.46,46.47,46.34,46.4,14100.0,41.252,41.2609,41.1455,41.1988,14100.0
2014-07-30 14:50:00,46.41,46.45,46.38,46.41,9200.0,41.2076,41.2431,41.181,41.2076,9200.0
2014-07-30 15:00:00,46.41,46.42,46.34,46.35,20200.0,41.2076,41.2165,41.1455,41.1544,20200.0
2014-07-30 15:10:00,46.34,46.37,46.33,46.36,22200.0,41.1455,41.1721,41.1366,41.1632,22200.0
2014-07-30 15:20:00,46.36,46.45,46.29,46.45,23600.0,41.1632,41.2431,41.1011,41.2431,23600.0
2014-07-30 15:30:00,46.44,46.53,46.44,46.52,62100.0,41.2343,41.3142,41.2343,41.3053,62100.0
2014-07-30 15:40:00,46.52,46.66,46.52,46.66,24500.0,41.3053,41.4296,41.3053,41.4296,24500.0
2014-07-30 15:50:00,46.65,46.68,46.52,46.56,54300.0,41.4207,41.4474,41.3053,41.3408,54300.0
2014-07-31 09:30:00,47.0,47.0,46.53,46.74,58800.0,41.7315,41.7315,41.3142,41.5006,58800.0
2014-07-31 09:40:00,46.73,47.0,46.62,47.0,29800.0,41.4918,41.7315,41.3941,41.7315,29800.0
2014-07-31 09:50:00,46.97,47.17,46.81,46.96,28100.0,41.7049,41.8824,41.5628,41.696,28100.0
2014-07-31 10:00:00,46.93,46.98,46.74,46.74,18400.0,41.6693,41.7137,41.5006,41.5006,18400.0
2014-07-31 10:10:00,46.78,46.92,46.76,46.85,21500.0,41.5362,41.6605,41.5184,41.5983,21500.0
2014-07-31 10:20:00,46.85,46.86,46.74,46.74,10600.0,41.5983,41.6072,41.5006,41.5006,10600.0
2014-07-31 10:30:00,46.71,46.74,46.46,46.68,12500.0,41.474,41.5006,41.252,41.4474,12500.0
2014-07-31 10:40:00,46.71,46.71,46.58,46.59,7100.0,41.474,41.474,41.3586,41.3675,7100.0
2014-07-31 10:50:00,46.57,46.62,46.43,46.43,5500.0,41.3497,41.3941,41.2254,41.2254,5500.0
2014-07-31 11:00:00,46.42,46.55,46.42,46.48,4900.0,41.2165,41.3319,41.2165,41.2698,4900.0
2014-07-31 11:10:00,46.47,46.47,46.32,46.37,4600.0,41.2609,41.2609,41.1277,41.1721,4600.0
2014-07-31 11:20:00,46.34,46.37,46.3,46.3,2600.0,41.1455,41.1721,41.11,41.11,2600.0
2014-07-31 11:30:00,46.27,46.34,46.2,46.33,6700.0,41.0833,41.1455,41.0212,41.1366,6700.0
2014-07-31 11:40:00,46.39,46.4,46.13,46.21,6000.0,41.1899,41.1988,40.959,41.0301,6000.0
2014-07-31 11:50:00,46.19,46.27,46.05,46.09,12100.0,41.0123,41.0833,40.888,40.9235,12100.0
2014-07-31 12:00:00,46.1,46.12,45.9,46.01,12800.0,40.9324,40.9501,40.7548,40.8525,12800.0
2014-07-31 12:10:00,46.0,46.0,45.86,45.9,7200.0,40.8436,40.8436,40.7193,40.7548,7200.0
2014-07-31 12:20:00,45.87,45.95,45.82,45.95,3900.0,40.7282,40.7992,40.6838,40.7992,3900.0
2014-07-31 12:30:00,45.93,45.93,45.76,45.79,7700.0,40.7814,40.7814,40.6305,40.6571,7700.0
2014-07-31 12:40:00,45.81,45.87,45.78,45.84,17800.0,40.6749,40.7282,40.6483,40.7015,17800.0
2014-07-31 12:50:00,45.86,45.86,45.64,45.64,13600.0,40.7193,40.7193,40.5239,40.5239,13600.0
2014-07-31 13:00:00,45.68,45.72,45.53,45.69,23800.0,40.5595,40.595,40.4263,40.5683,23800.0
2014-07-31 13:10:00,45.68,45.71,45.63,45.65,6300.0,40.5595,40.5861,40.5151,40.5328,6300.0
2014-07-31 13:20:00,45.63,45.64,45.59,45.62,6200.0,40.5151,40.5239,40.4795,40.5062,6200.0
2014-07-31 13:30:00,45.63,45.81,45.57,45.72,21600.0,40.5151,40.6749,40.4618,40.595,21600.0
2014-07-31 13:40:00,45.73,45.79,45.66,45.75,5500.0,40.6039,40.6571,40.5417,40.6216,5500.0
2014-07-31 13:50:00,45.77,45.8,45.68,45.8,4000.0,40.6394,40.666,40.5595,40.666,4000.0
2014-07-31 14:00:00,45.79,45.88,45.74,45.82,5600.0,40.6571,40.737,40.6127,40.6838,5600.0
2014-07-31 14:10:00,45.81,45.81,45.64,45.64,12900.0,40.6749,40.6749,40.5239,40.5239,12900.0
2014-07-31 14:20:00,45.65,45.68,45.6,45.65,9300.0,40.5328,40.5595,40.4884,40.5328,9300.0
2014-07-31 14:30:00,45.65,45.65,45.39,45.46,19500.0,40.5328,40.5328,40.302,40.3641,19500.0
2014-07-31 14:40:00,45.51,45.62,45.46,45.62,19400.0,40.4085,40.5062,40.3641,40.5062,19400.0
2014-07-31 14:50:00,45.59,45.69,45.45,45.52,7800.0,40.4795,40.5683,40.3552,40.4174,7800.0
2014-07-31 15:00:00,45.51,45.53,45.47,45.47,21400.0,40.4085,40.4263,40.373,40.373,21400.0
2014-07-31 15:10:00,45.5,45.5,45.41,45.43,15400.0,40.3996,40.3996,40.3197,40.3375,15400.0
2014-07-31 15:20:00,45.45,45.45,45.31,45.42,14900.0,40.3552,40.3552,40.2309,40.3286,14900.0
2014-07-31 15:30:00,45.42,45.52,45.41,45.44,15900.0,40.3286,40.4174,40.3197,40.3464,15900.0
2014-07-31 15:40:00,45.42,45.56,45.32,45.39,41300.0,40.3286,40.4529,40.2398,40.302,41300.0
2014-07-31 15:50:00,45.39,45.47,45.21,45.26,84900.0,40.302,40.373,40.1421,40.1865,84900.0
2014-08-01 09:30:00,44.86,45.05,44.71,45.01,17100.0,39.8314,40.0001,39.6982,39.9646,17100.0
2014-08-01 09:40:00,45.01,45.02,44.68,44.73,13300.0,39.9646,39.9734,39.6716,39.716,13300.0
2014-08-01 09:50:00,44.73,44.81,44.66,44.68,22000.0,39.716,39.787,39.6538,39.6716,22000.0
2014-08-01 10:00:00,44.68,44.69,44.24,44.31,28700.0,39.6716,39.6804,39.2809,39.343,28700.0
2014-08-01 10:10:00,44.29,44.29,44.03,44.03,19700.0,39.3253,39.3253,39.0944,39.0944,19700.0
2014-08-01 10:20:00,44.06,44.12,44.03,44.06,23800.0,39.1211,39.1743,39.0944,39.1211,23800.0
2014-08-01 10:30:00,44.05,44.16,44.03,44.16,138800.0,39.1122,39.2098,39.0944,39.2098,138800.0
2014-08-01 10:40:00,44.17,44.23,44.08,44.1,32400.0,39.2187,39.272,39.1388,39.1566,32400.0
2014-08-01 10:50:00,44.08,44.18,44.06,44.09,37000.0,39.1388,39.2276,39.1211,39.1477,37000.0
2014-08-01 11:00:00,44.09,44.09,43.95,43.97,14200.0,39.1477,39.1477,39.0234,39.0411,14200.0
2014-08-01 11:10:00,43.99,44.04,43.93,44.0,40300.0,39.0589,39.1033,39.0056,39.0678,40300.0
2014-08-01 11:20:00,44.0,44.01,43.86,43.87,15700.0,39.0678,39.0767,38.9435,38.9524,15700.0
2014-08-01 11:30:00,43.88,44.0,43.88,43.96,13700.0,38.9612,39.0678,38.9612,39.0323,13700.0
2014-08-01 11:40:00,43.96,44.04,43.91,43.95,32300.0,39.0323,39.1033,38.9879,39.0234,32300.0
2014-08-01 11:50:00,43.94,44.0,43.86,44.0,10600.0,39.0145,39.0678,38.9435,39.0678,10600.0
2014-08-01 12:00:00,44.01,44.02,43.96,43.98,19300.0,39.0767,39.0855,39.0323,39.05,19300.0
2014-08-01 12:10:00,43.97,44.07,43.91,44.06,34800.0,39.0411,39.1299,38.9879,39.1211,34800.0
2014-08-01 12:20:00,44.06,44.07,43.98,44.07,10600.0,39.1211,39.1299,39.05,39.1299,10600.0
2014-08-01 12:30:00,44.07,44.1,44.06,44.07,11400.0,39.1299,39.1566,39.1211,39.1299,11400.0
2014-08-01 12:40:00,44.08,44.18,44.08,44.12,7500.0,39.1388,39.2276,39.1388,39.1743,7500.0
2014-08-01 12:50:00,44.12,44.18,44.09,44.11,17400.0,39.1743,39.2276,39.1477,39.1655,17400.0
2014-08-01 13:00:00,44.14,44.21,44.1,44.2,10500.0,39.1921,39.2542,39.1566,39.2454,10500.0
2014-08-01 13:10:00,44.2,44.21,44.15,44.2,22500.0,39.2454,39.2542,39.201,39.2454,22500.0
2014-08-01 13:20:00,44.2,44.22,44.04,44.2,17000.0,39.2454,39.2631,39.1033,39.2454,17000.0
2014-08-01 13:30:00,44.21,44.22,44.08,44.17,15500.0,39.2542,39.2631,39.1388,39.2187,15500.0
2014-08-01 13:40:00,44.18,44.22,44.09,44.18,10400.0,39.2276,39.2631,39.1477,39.2276,10400.0
2014-08-01 13:50:00,44.18,44.25,44.14,44.23,13600.0,39.2276,39.2898,39.1921,39.272,13600.0
2014-08-01 14:00:00,44.23,44.26,44.11,44.24,21600.0,39.272,39.2986,39.1655,39.2809,21600.0
2014-08-01 14:10:00,44.26,44.27,44.19,44.26,14200.0,39.2986,39.3075,39.2365,39.2986,14200.0
2014-08-01 14:20:00,44.24,44.27,44.03,44.03,16500.0,39.2809,39.3075,39.0944,39.0944,16500.0
2014-08-01 14:30:00,44.07,44.3,44.06,44.3,14100.0,39.1299,39.3342,39.1211,39.3342,14100.0
2014-08-01 14:40:00,44.31,44.51,44.31,44.41,22100.0,39.343,39.5206,39.343,39.4318,22100.0
2014-08-01 14:50:00,44.38,44.54,44.38,44.49,13600.0,39.4052,39.5473,39.4052,39.5029,13600.0
2014-08-01 15:00:00,44.47,44.62,44.41,44.62,20600.0,39.4851,39.6183,39.4318,39.6183,20600.0
2014-08-01 15:10:00,44.63,44.69,44.51,44.55,20700.0,39.6272,39.6804,39.5206,39.5561,20700.0
2014-08-01 15:20:00,44.58,44.62,44.33,44.35,22000.0,39.5828,39.6183,39.3608,39.3785,22000.0
2014-08-01 15:30:00,44.37,44.49,44.25,44.48,23200.0,39.3963,39.5029,39.2898,39.494,23200.0
2014-08-01 15:40:00,44.49,44.51,44.38,44.4,40500.0,39.5029,39.5206,39.4052,39.4229,40500.0
2014-08-01 15:50:00,44.39,44.43,44.3,44.37,51800.0,39.4141,39.4496,39.3342,39.3963,51800.0
2014-08-04 09:30:00,44.5,44.5,44.33,44.45,8500.0,39.5117,39.5117,39.3608,39.4673,8500.0
2014-08-04 09:40:00,44.47,44.48,44.27,44.37,48700.0,39.4851,39.494,39.3075,39.3963,48700.0
2014-08-04 09:50:00,44.35,44.49,44.35,44.48,69400.0,39.3785,39.5029,39.3785,39.494,69400.0
2014-08-04 10:00:00,44.46,44.48,44.43,44.45,10000.0,39.4762,39.494,39.4496,39.4673,10000.0
2014-08-04 10:10:00,44.42,44.42,44.34,44.35,8400.0,39.4407,39.4407,39.3697,39.3785,8400.0
2014-08-04 10:20:00,44.38,44.44,44.33,44.33,5900.0,39.4052,39.4585,39.3608,39.3608,5900.0
2014-08-04 10:30:00,44.35,44.38,44.21,44.28,4100.0,39.3785,39.4052,39.2542,39.3164,4100.0
2014-08-04 10:40:00,44.25,44.29,44.2,44.29,6800.0,39.2898,39.3253,39.2454,39.3253,6800.0
2014-08-04 10:50:00,44.3,44.3,44.11,44.17,5300.0,39.3342,39.3342,39.1655,39.2187,5300.0
2014-08-04 11:00:00,44.15,44.29,44.1,44.29,4200.0,39.201,39.3253,39.1566,39.3253,4200.0
2014-08-04 11:10:00,44.28,44.31,44.17,44.28,6100.0,39.3164,39.343,39.2187,39.3164,6100.0
2014-08-04 11:20:00,44.28,44.38,44.27,44.38,4400.0,39.3164,39.4052,39.3075,39.4052,4400.0
2014-08-04 11:30:00,44.39,44.39,44.33,44.37,1900.0,39.4141,39.4141,39.3608,39.3963,1900.0
2014-08-04 11:40:00,44.4,44.45,44.33,44.45,6000.0,39.4229,39.4673,39.3608,39.4673,6000.0
2014-08-04 11:50:00,44.44,44.5,44.41,44.48,3900.0,39.4585,39.5117,39.4318,39.494,3900.0
2014-08-04 12:00:00,44.49,44.52,44.46,44.51,3000.0,39.5029,39.5295,39.4762,39.5206,3000.0
2014-08-04 12:10:00,44.55,44.58,44.52,44.57,2500.0,39.5561,39.5828,39.5295,39.5739,2500.0
2014-08-04 12:20:00,44.56,44.67,44.56,44.67,2300.0,39.565,39.6627,39.565,39.6627,2300.0
2014-08-04 12:30:00,44.64,44.66,44.57,44.57,4200.0,39.636,39.6538,39.5739,39.5739,4200.0
2014-08-04 12:40:00,44.58,44.62,44.58,44.58,5500.0,39.5828,39.6183,39.5828,39.5828,5500.0
2014-08-04 12:50:00,44.6,44.66,44.59,44.64,5400.0,39.6005,39.6538,39.5916,39.636,5400.0
2014-08-04 13:00:00,44.64,44.65,44.58,44.59,4800.0,39.636,39.6449,39.5828,39.5916,4800.0
2014-08-04 13:10:00,44.57,44.59,44.54,44.56,2600.0,39.5739,39.5916,39.5473,39.565,2600.0
2014-08-04 13:20:00,44.56,44.63,44.52,44.55,8800.0,39.565,39.6272,39.5295,39.5561,8800.0
2014-08-04 13:30:00,44.52,44.62,44.52,44.6,11000.0,39.5295,39.6183,39.5295,39.6005,11000.0
2014-08-04 13:40:00,44.61,44.66,44.57,44.65,8600.0,39.6094,39.6538,39.5739,39.6449,8600.0
2014-08-04 13:50:00,44.65,44.66,44.59,44.62,4500.0,39.6449,39.6538,39.5916,39.6183,4500.0
2014-08-04 14:00:00,44.64,44.67,44.63,44.66,4200.0,39.636,39.6627,39.6272,39.6538,4200.0
2014-08-04 14:10:00,44.65,44.69,44.64,44.68,6500.0,39.6449,39.6804,39.636,39.6716,6500.0
2014-08-04 14:20:00,44.68,44.7,44.65,44.67,7100.0,39.6716,39.6893,39.6449,39.6627,7100.0
2014-08-04 14:30:00,44.66,44.71,44.65,44.71,5300.0,39.6538,39.6982,39.6449,39.6982,5300.0
2014-08-04 14:40:00,44.72,44.78,44.72,44.76,4800.0,39.7071,39.7603,39.7071,39.7426,4800.0
2014-08-04 14:50:00,44.77,44.8,44.67,44.69,16300.0,39.7515,39.7781,39.6627,39.6804,16300.0
2014-08-04 15:00:00,44.68,44.71,44.66,44.7,6400.0,39.6716,39.6982,39.6538,39.6893,6400.0
2014-08-04 15:10:00,44.7,44.72,44.69,44.7,11500.0,39.6893,39.7071,39.6804,39.6893,11500.0
2014-08-04 15:20:00,44.71,44.71,44.62,44.63,19900.0,39.6982,39.6982,39.6183,39.6272,19900.0
2014-08-04 15:30:00,44.63,44.74,44.63,44.74,11200.0,39.6272,39.7248,39.6272,39.7248,11200.0
2014-08-04 15:40:00,44.74,44.75,44.66,44.68,19600.0,39.7248,39.7337,39.6538,39.6716,19600.0
2014-08-04 15:50:00,44.68,44.69,44.5,44.53,95200.0,39.6716,39.6804,39.5117,39.5384,95200.0
2014-08-05 09:30:00,44.36,44.39,44.3,44.38,4600.0,39.3874,39.4141,39.3342,39.4052,4600.0
2014-08-05 09:40:00,44.4,44.42,44.14,44.15,5600.0,39.4229,39.4407,39.1921,39.201,5600.0
2014-08-05 09:50:00,44.08,44.25,44.08,44.25,3300.0,39.1388,39.2898,39.1388,39.2898,3300.0
2014-08-05 10:00:00,44.22,44.25,44.08,44.2,4400.0,39.2631,39.2898,39.1388,39.2454,4400.0
2014-08-05 10:10:00,44.23,44.31,44.23,44.25,3500.0,39.272,39.343,39.272,39.2898,3500.0
2014-08-05 10:20:00,44.25,44.42,44.25,44.41,7500.0,39.2898,39.4407,39.2898,39.4318,7500.0
2014-08-05 10:30:00,44.39,44.45,44.35,44.36,4000.0,39.4141,39.4673,39.3785,39.3874,4000.0
2014-08-05 10:40:00,44.37,44.4,44.32,44.4,2900.0,39.3963,39.4229,39.3519,39.4229,2900.0
2014-08-05 10:50:00,44.41,44.41,44.29,44.32,5100.0,39.4318,39.4318,39.3253,39.3519,5100.0
2014-08-05 11:00:00,44.35,44.38,44.29,44.32,3000.0,39.3785,39.4052,39.3253,39.3519,3000.0
2014-08-05 11:10:00,44.32,44.46,44.32,44.41,7700.0,39.3519,39.4762,39.3519,39.4318,7700.0
2014-08-05 11:20:00,44.41,44.44,44.35,44.35,4200.0,39.4318,39.4585,39.3785,39.3785,4200.0
2014-08-05 11:30:00,44.36,44.4,44.35,44.38,5100.0,39.3874,39.4229,39.3785,39.4052,5100.0
2014-08-05 11:40:00,44.38,44.38,44.3,44.31,4900.0,39.4052,39.4052,39.3342,39.343,4900.0
2014-08-05 11:50:00,44.33,44.36,44.29,44.3,4200.0,39.3608,39.3874,39.3253,39.3342,4200.0
2014-08-05 12:00:00,44.3,44.34,44.29,44.31,2800.0,39.3342,39.3697,39.3253,39.343,2800.0
2014-08-05 12:10:00,44.32,44.36,44.3,44.34,2600.0,39.3519,39.3874,39.3342,39.3697,2600.0
2014-08-05 12:20:00,44.35,44.35,44.21,44.28,4200.0,39.3785,39.3785,39.2542,39.3164,4200.0
2014-08-05 12:30:00,44.29,44.29,44.19,44.21,2200.0,39.3253,39.3253,39.2365,39.2542,2200.0
2014-08-05 12:40:00,44.25,44.3,44.24,44.29,4000.0,39.2898,39.3342,39.2809,39.3253,4000.0
2014-08-05 12:50:00,44.29,44.35,44.29,44.35,2000.0,39.3253,39.3785,39.3253,39.3785,2000.0
2014-08-05 13:00:00,44.34,44.38,44.3,44.36,3000.0,39.3697,39.4052,39.3342,39.3874,3000.0
2014-08-05 13:10:00,44.35,44.43,44.35,44.42,4700.0,39.3785,39.4496,39.3785,39.4407,4700.0
2014-08-05 13:20:00,44.42,44.42,44.37,44.4,7600.0,39.4407,39.4407,39.3963,39.4229,7600.0
2014-08-05 13:30:00,44.4,44.4,44.3,44.31,25200.0,39.4229,39.4229,39.3342,39.343,25200.0
2014-08-05 13:40:00,44.3,44.38,44.22,44.25,12600.0,39.3342,39.4052,39.2631,39.2898,12600.0
2014-08-05 13:50:00,44.22,44.23,44.16,44.17,5500.0,39.2631,39.272,39.2098,39.2187,5500.0
2014-08-05 14:00:00,44.17,44.19,44.03,44.05,6700.0,39.2187,39.2365,39.0944,39.1122,6700.0
2014-08-05 14:10:00,44.05,44.17,44.05,44.16,8100.0,39.1122,39.2187,39.1122,39.2098,8100.0
2014-08-05 14:20:00,44.16,44.17,44.07,44.14,17100.0,39.2098,39.2187,39.1299,39.1921,17100.0
2014-08-05 14:30:00,44.15,44.2,44.14,44.17,9300.0,39.201,39.2454,39.1921,39.2187,9300.0
2014-08-05 14:40:00,44.18,44.19,44.1,44.11,9600.0,39.2276,39.2365,39.1566,39.1655,9600.0
2014-08-05 14:50:00,44.1,44.12,44.06,44.07,7400.0,39.1566,39.1743,39.1211,39.1299,7400.0
2014-08-05 15:00:00,44.06,44.09,43.98,43.99,15000.0,39.1211,39.1477,39.05,39.0589,15000.0
2014-08-05 15:10:00,44.0,44.05,43.98,44.04,22000.0,39.0678,39.1122,39.05,39.1033,22000.0
2014-08-05 15:20:00,44.02,44.08,43.98,43.98,10300.0,39.0855,39.1388,39.05,39.05,10300.0
2014-08-05 15:30:00,43.99,44.12,43.97,44.05,15800.0,39.0589,39.1743,39.0411,39.1122,15800.0
2014-08-05 15:40:00,44.04,44.06,44.0,44.03,22100.0,39.1033,39.1211,39.0678,39.0944,22100.0
2014-08-05 15:50:00,44.03,44.05,43.96,43.99,65400.0,39.0944,39.1122,39.0323,39.0589,65400.0
2014-08-06 09:30:00,43.82,43.89,43.76,43.76,4300.0,38.908,38.9701,38.8547,38.8547,4300.0
2014-08-06 09:40:00,43.83,44.01,43.82,43.97,7700.0,38.9168,39.0767,38.908,39.0411,7700.0
2014-08-06 09:50:00,43.96,43.99,43.9,43.93,5500.0,39.0323,39.0589,38.979,39.0056,5500.0
2014-08-06 10:00:00,43.95,44.06,43.95,44.03,6900.0,39.0234,39.1211,39.0234,39.0944,6900.0
2014-08-06 10:10:00,44.03,44.05,43.92,43.92,5400.0,39.0944,39.1122,38.9967,38.9967,5400.0
2014-08-06 10:20:00,43.94,44.01,43.91,44.01,4400.0,39.0145,39.0767,38.9879,39.0767,4400.0
2014-08-06 10:30:00,44.02,44.05,43.92,43.94,2900.0,39.0855,39.1122,38.9967,39.0145,2900.0
2014-08-06 10:40:00,43.95,43.99,43.9,43.91,4500.0,39.0234,39.0589,38.979,38.9879,4500.0
2014-08-06 10:50:00,43.89,44.07,43.89,44.07,4000.0,38.9701,39.1299,38.9701,39.1299,4000.0
2014-08-06 11:00:00,44.09,44.09,44.01,44.01,4000.0,39.1477,39.1477,39.0767,39.0767,4000.0
2014-08-06 11:10:00,44.01,44.02,43.97,43.97,2300.0,39.0767,39.0855,39.0411,39.0411,2300.0
2014-08-06 11:20:00,44.0,44.05,43.98,44.01,5800.0,39.0678,39.1122,39.05,39.0767,5800.0
2014-08-06 11:30:00,44.02,44.11,44.02,44.09,9800.0,39.0855,39.1655,39.0855,39.1477,9800.0
2014-08-06 11:40:00,44.09,44.21,44.08,44.18,2500.0,39.1477,39.2542,39.1388,39.2276,2500.0
2014-08-06 11:50:00,44.19,44.25,44.18,44.24,5000.0,39.2365,39.2898,39.2276,39.2809,5000.0
2014-08-06 12:00:00,44.27,44.3,44.23,44.25,3700.0,39.3075,39.3342,39.272,39.2898,3700.0
2014-08-06 12:10:00,44.23,44.23,44.08,44.08,3700.0,39.272,39.272,39.1388,39.1388,3700.0
2014-08-06 12:20:00,44.07,44.13,44.06,44.07,5200.0,39.1299,39.1832,39.1211,39.1299,5200.0
2014-08-06 12:30:00,44.08,44.16,44.08,44.13,4600.0,39.1388,39.2098,39.1388,39.1832,4600.0
2014-08-06 12:40:00,44.14,44.14,44.05,44.05,1700.0,39.1921,39.1921,39.1122,39.1122,1700.0
2014-08-06 12:50:00,44.07,44.09,44.03,44.04,2800.0,39.1299,39.1477,39.0944,39.1033,2800.0
2014-08-06 13:00:00,44.03,44.08,43.98,43.99,3100.0,39.0944,39.1388,39.05,39.0589,3100.0
2014-08-06 13:10:00,43.99,44.04,43.99,44.03,2400.0,39.0589,39.1033,39.0589,39.0944,2400.0
2014-08-06 13:20:00,44.05,44.05,43.98,43.98,1600.0,39.1122,39.1122,39.05,39.05,1600.0
2014-08-06 13:30:00,43.96,43.99,43.94,43.99,4300.0,39.0323,39.0589,39.0145,39.0589,4300.0
2014-08-06 13:40:00,44.0,44.0,43.94,43.94,800.0,39.0678,39.0678,39.0145,39.0145,800.0
2014-08-06 13:50:00,43.93,43.94,43.88,43.9,4600.0,39.0056,39.0145,38.9612,38.979,4600.0
2014-08-06 14:00:00,43.89,43.97,43.88,43.96,2600.0,38.9701,39.0411,38.9612,39.0323,2600.0
2014-08-06 14:10:00,43.95,44.01,43.94,44.01,2900.0,39.0234,39.0767,39.0145,39.0767,2900.0
2014-08-06 14:20:00,44.0,44.02,43.99,44.02,1400.0,39.0678,39.0855,39.0589,39.0855,1400.0
2014-08-06 14:30:00,44.01,44.04,43.96,44.04,3300.0,39.0767,39.1033,39.0323,39.1033,3300.0
2014-08-06 14:40:00,44.04,44.1,44.04,44.06,2300.0,39.1033,39.1566,39.1033,39.1211,2300.0
2014-08-06 14:50:00,44.06,44.1,44.04,44.05,4700.0,39.1211,39.1566,39.1033,39.1122,4700.0
2014-08-06 15:00:00,44.04,44.13,44.04,44.09,7300.0,39.1033,39.1832,39.1033,39.1477,7300.0
2014-08-06 15:10:00,44.09,44.18,44.07,44.17,8300.0,39.1477,39.2276,39.1299,39.2187,8300.0
2014-08-06 15:20:00,44.17,44.17,44.11,44.13,8400.0,39.2187,39.2187,39.1655,39.1832,8400.0
2014-08-06 15:30:00,44.11,44.15,44.09,44.12,10800.0,39.1655,39.201,39.1477,39.1743,10800.0
2014-08-06 15:40:00,44.13,44.16,44.09,44.14,15100.0,39.1832,39.2098,39.1477,39.1921,15100.0
2014-08-06 15:50:00,44.14,44.18,44.14,44.15,29900.0,39.1921,39.2276,39.1921,39.201,29900.0
2014-08-07 09:30:00,44.41,44.41,44.29,44.32,2100.0,39.4318,39.4318,39.3253,39.3519,2100.0
2014-08-07 09:40:00,44.3,44.34,44.27,44.27,7900.0,39.3342,39.3697,39.3075,39.3075,7900.0
2014-08-07 09:50:00,44.24,44.31,44.16,44.26,5300.0,39.2809,39.343,39.2098,39.2986,5300.0
2014-08-07 10:00:00,44.35,44.38,44.23,44.27,1800.0,39.3785,39.4052,39.272,39.3075,1800.0
2014-08-07 10:10:00,44.3,44.3,44.19,44.19,2300.0,39.3342,39.3342,39.2365,39.2365,2300.0
2014-08-07 10:20:00,44.19,44.19,44.13,44.13,1600.0,39.2365,39.2365,39.1832,39.1832,1600.0
2014-08-07 10:30:00,44.15,44.18,44.15,44.17,1300.0,39.201,39.2276,39.201,39.2187,1300.0
2014-08-07 10:40:00,44.15,44.18,44.0,44.0,2000.0,39.201,39.2276,39.0678,39.0678,2000.0
2014-08-07 10:50:00,43.97,44.03,43.86,44.03,1400.0,39.0411,39.0944,38.9435,39.0944,1400.0
2014-08-07 11:00:00,43.97,43.97,43.91,43.94,1000.0,39.0411,39.0411,38.9879,39.0145,1000.0
2014-08-07 11:10:00,43.91,43.96,43.88,43.91,2700.0,38.9879,39.0323,38.9612,38.9879,2700.0
2014-08-07 11:20:00,43.94,43.94,43.91,43.93,1100.0,39.0145,39.0145,38.9879,39.0056,1100.0
2014-08-07 11:30:00,43.91,43.95,43.85,43.88,3400.0,38.9879,39.0234,38.9346,38.9612,3400.0
2014-08-07 11:40:00,43.9,43.9,43.83,43.83,3400.0,38.979,38.979,38.9168,38.9168,3400.0
2014-08-07 11:50:00,43.89,43.91,43.83,43.87,1000.0,38.9701,38.9879,38.9168,38.9524,1000.0
2014-08-07 12:00:00,43.85,43.93,43.82,43.91,1700.0,38.9346,39.0056,38.908,38.9879,1700.0
2014-08-07 12:10:00,43.9,43.93,43.85,43.86,2600.0,38.979,39.0056,38.9346,38.9435,2600.0
2014-08-07 12:20:00,43.89,43.93,43.85,43.85,1400.0,38.9701,39.0056,38.9346,38.9346,1400.0
2014-08-07 12:30:00,43.83,43.87,43.81,43.84,1900.0,38.9168,38.9524,38.8991,38.9257,1900.0
2014-08-07 12:40:00,43.83,43.9,43.83,43.9,2300.0,38.9168,38.979,38.9168,38.979,2300.0
2014-08-07 12:50:00,43.88,43.89,43.85,43.86,4200.0,38.9612,38.9701,38.9346,38.9435,4200.0
2014-08-07 13:00:00,43.89,44.01,43.89,44.01,6900.0,38.9701,39.0767,38.9701,39.0767,6900.0
2014-08-07 13:10:00,44.02,44.02,43.96,44.0,3000.0,39.0855,39.0855,39.0323,39.0678,3000.0
2014-08-07 13:20:00,43.97,44.08,43.97,44.0,3200.0,39.0411,39.1388,39.0411,39.0678,3200.0
2014-08-07 13:30:00,44.04,44.05,44.02,44.05,1000.0,39.1033,39.1122,39.0855,39.1122,1000.0
2014-08-07 13:40:00,44.07,44.11,44.05,44.09,1900.0,39.1299,39.1655,39.1122,39.1477,1900.0
2014-08-07 13:50:00,44.07,44.08,44.07,44.08,1300.0,39.1299,39.1388,39.1299,39.1388,1300.0
2014-08-07 14:00:00,44.05,44.07,44.03,44.06,2500.0,39.1122,39.1299,39.0944,39.1211,2500.0
2014-08-07 14:10:00,44.03,44.03,44.0,44.02,1000.0,39.0944,39.0944,39.0678,39.0855,1000.0
2014-08-07 14:20:00,44.02,44.04,43.99,44.0,2800.0,39.0855,39.1033,39.0589,39.0678,2800.0
2014-08-07 14:30:00,44.0,44.0,43.95,43.95,2000.0,39.0678,39.0678,39.0234,39.0234,2000.0
2014-08-07 14:40:00,43.98,44.01,43.98,43.98,1300.0,39.05,39.0767,39.05,39.05,1300.0
2014-08-07 14:50:00,43.99,44.02,43.96,43.96,2200.0,39.0589,39.0855,39.0323,39.0323,2200.0
2014-08-07 15:00:00,43.95,43.96,43.85,43.88,3800.0,39.0234,39.0323,38.9346,38.9612,3800.0
2014-08-07 15:10:00,43.88,43.9,43.81,43.86,2800.0,38.9612,38.979,38.8991,38.9435,2800.0
2014-08-07 15:20:00,43.85,43.85,43.76,43.8,4100.0,38.9346,38.9346,38.8547,38.8902,4100.0
2014-08-07 15:30:00,43.8,43.9,43.78,43.89,5700.0,38.8902,38.979,38.8724,38.9701,5700.0
2014-08-07 15:40:00,43.88,43.91,43.86,43.87,6400.0,38.9612,38.9879,38.9435,38.9524,6400.0
2014-08-07 15:50:00,43.87,43.97,43.86,43.9,38500.0,38.9524,39.0411,38.9435,38.979,38500.0
2014-08-08 09:30:00,43.93,44.02,43.83,44.02,10900.0,39.0056,39.0855,38.9168,39.0855,10900.0
2014-08-08 09:40:00,44.01,44.14,43.91,44.07,7800.0,39.0767,39.1921,38.9879,39.1299,7800.0
2014-08-08 09:50:00,44.1,44.23,44.05,44.2,8800.0,39.1566,39.272,39.1122,39.2454,8800.0
2014-08-08 10:00:00,44.13,44.24,44.13,44.16,5800.0,39.1832,39.2809,39.1832,39.2098,5800.0
2014-08-08 10:10:00,44.2,44.21,44.11,44.16,6300.0,39.2454,39.2542,39.1655,39.2098,6300.0
2014-08-08 10:20:00,44.16,44.16,44.11,44.11,3300.0,39.2098,39.2098,39.1655,39.1655,3300.0
2014-08-08 10:30:00,44.11,44.2,44.1,44.16,4500.0,39.1655,39.2454,39.1566,39.2098,4500.0
2014-08-08 10:40:00,44.22,44.37,44.19,44.23,10400.0,39.2631,39.3963,39.2365,39.272,10400.0
2014-08-08 10:50:00,44.2,44.2,44.15,44.15,600.0,39.2454,39.2454,39.201,39.201,600.0
2014-08-08 11:00:00,44.13,44.24,44.13,44.24,1500.0,39.1832,39.2809,39.1832,39.2809,1500.0
2014-08-08 11:10:00,44.23,44.23,44.14,44.17,4000.0,39.272,39.272,39.1921,39.2187,4000.0
2014-08-08 11:20:00,44.14,44.18,44.03,44.05,24500.0,39.1921,39.2276,39.0944,39.1122,24500.0
2014-08-08 11:30:00,44.04,44.11,44.04,44.1,4500.0,39.1033,39.1655,39.1033,39.1566,4500.0
2014-08-08 11:40:00,44.09,44.13,44.0,44.0,9300.0,39.1477,39.1832,39.0678,39.0678,9300.0
2014-08-08 11:50:00,43.99,44.0,43.96,43.99,2500.0,39.0589,39.0678,39.0323,39.0589,2500.0
2014-08-08 12:00:00,44.0,44.02,43.96,43.96,2400.0,39.0678,39.0855,39.0323,39.0323,2400.0
2014-08-08 12:10:00,43.95,43.97,43.92,43.93,2400.0,39.0234,39.0411,38.9967,39.0056,2400.0
2014-08-08 12:20:00,43.9,43.9,43.85,43.89,1700.0,38.979,38.979,38.9346,38.9701,1700.0
2014-08-08 12:30:00,43.88,43.89,43.81,43.87,5400.0,38.9612,38.9701,38.8991,38.9524,5400.0
2014-08-08 12:40:00,43.87,43.91,43.87,43.89,900.0,38.9524,38.9879,38.9524,38.9701,900.0
2014-08-08 12:50:00,43.89,43.92,43.85,43.86,2800.0,38.9701,38.9967,38.9346,38.9435,2800.0
2014-08-08 13:00:00,43.88,43.91,43.87,43.88,10200.0,38.9612,38.9879,38.9524,38.9612,10200.0
2014-08-08 13:10:00,43.89,43.92,43.85,43.87,20600.0,38.9701,38.9967,38.9346,38.9524,20600.0
2014-08-08 13:20:00,43.92,44.09,43.9,44.07,17100.0,38.9967,39.1477,38.979,39.1299,17100.0
2014-08-08 13:30:00,44.09,44.09,44.03,44.05,4200.0,39.1477,39.1477,39.0944,39.1122,4200.0
2014-08-08 13:40:00,44.12,44.15,44.04,44.14,8500.0,39.1743,39.201,39.1033,39.1921,8500.0
2014-08-08 13:50:00,44.13,44.14,44.08,44.12,2100.0,39.1832,39.1921,39.1388,39.1743,2100.0
2014-08-08 14:00:00,44.15,44.15,44.08,44.08,6000.0,39.201,39.201,39.1388,39.1388,6000.0
2014-08-08 14:10:00,44.09,44.1,43.99,44.0,12400.0,39.1477,39.1566,39.0589,39.0678,12400.0
2014-08-08 14:20:00,44.0,44.01,43.93,43.93,12200.0,39.0678,39.0767,39.0056,39.0056,12200.0
2014-08-08 14:30:00,43.94,44.02,43.93,44.0,6500.0,39.0145,39.0855,39.0056,39.0678,6500.0
2014-08-08 14:40:00,44.0,44.0,43.95,43.98,3400.0,39.0678,39.0678,39.0234,39.05,3400.0
2014-08-08 14:50:00,43.99,44.0,43.95,43.95,6300.0,39.0589,39.0678,39.0234,39.0234,6300.0
2014-08-08 15:00:00,43.94,43.97,43.93,43.93,8800.0,39.0145,39.0411,39.0056,39.0056,8800.0
2014-08-08 15:10:00,43.92,43.92,43.89,43.91,8500.0,38.9967,38.9967,38.9701,38.9879,8500.0
2014-08-08 15:20:00,43.9,43.93,43.88,43.92,15900.0,38.979,39.0056,38.9612,38.9967,15900.0
2014-08-08 15:30:00,43.93,43.97,43.93,43.95,11100.0,39.0056,39.0411,39.0056,39.0234,11100.0
2014-08-08 15:40:00,43.95,43.99,43.93,43.95,21600.0,39.0234,39.0589,39.0056,39.0234,21600.0
2014-08-08 15:50:00,43.95,44.01,43.94,43.98,61300.0,39.0234,39.0767,39.0145,39.05,61300.0
2014-08-11 09:30:00,44.23,44.23,44.11,44.13,56900.0,39.272,39.272,39.1655,39.1832,56900.0
2014-08-11 09:40:00,44.14,44.14,44.05,44.05,900.0,39.1921,39.1921,39.1122,39.1122,900.0
2014-08-11 09:50:00,44.17,44.27,44.11,44.27,4900.0,39.2187,39.3075,39.1655,39.3075,4900.0
2014-08-11 10:00:00,44.3,44.49,44.29,44.45,4000.0,39.3342,39.5029,39.3253,39.4673,4000.0
2014-08-11 10:10:00,44.46,44.46,44.3,44.34,14200.0,39.4762,39.4762,39.3342,39.3697,14200.0
2014-08-11 10:20:00,44.35,44.41,44.31,44.41,33500.0,39.3785,39.4318,39.343,39.4318,33500.0
2014-08-11 10:30:00,44.37,44.42,44.36,44.4,11300.0,39.3963,39.4407,39.3874,39.4229,11300.0
2014-08-11 10:40:00,44.41,44.46,44.38,44.39,19600.0,39.4318,39.4762,39.4052,39.4141,19600.0
2014-08-11 10:50:00,44.38,44.42,44.34,44.41,7800.0,39.4052,39.4407,39.3697,39.4318,7800.0
2014-08-11 11:00:00,44.39,44.44,44.29,44.35,16200.0,39.4141,39.4585,39.3253,39.3785,16200.0
2014-08-11 11:10:00,44.34,44.44,44.34,44.37,19700.0,39.3697,39.4585,39.3697,39.3963,19700.0
2014-08-11 11:20:00,44.4,44.43,44.37,44.4,16400.0,39.4229,39.4496,39.3963,39.4229,16400.0
2014-08-11 11:30:00,44.4,44.44,44.36,44.36,6700.0,39.4229,39.4585,39.3874,39.3874,6700.0
2014-08-11 11:40:00,44.38,44.45,44.37,44.37,11600.0,39.4052,39.4673,39.3963,39.3963,11600.0
2014-08-11 11:50:00,44.38,44.43,44.37,44.39,9400.0,39.4052,39.4496,39.3963,39.4141,9400.0
2014-08-11 12:00:00,44.39,44.41,44.29,44.29,12800.0,39.4141,39.4318,39.3253,39.3253,12800.0
2014-08-11 12:10:00,44.3,44.39,44.28,44.39,7800.0,39.3342,39.4141,39.3164,39.4141,7800.0
2014-08-11 12:20:00,44.37,44.43,44.32,44.36,14900.0,39.3963,39.4496,39.3519,39.3874,14900.0
2014-08-11 12:30:00,44.39,44.41,44.35,44.38,8800.0,39.4141,39.4318,39.3785,39.4052,8800.0
2014-08-11 12:40:00,44.38,44.39,44.33,44.34,6700.0,39.4052,39.4141,39.3608,39.3697,6700.0
2014-08-11 12:50:00,44.32,44.34,44.31,44.32,4400.0,39.3519,39.3697,39.343,39.3519,4400.0
2014-08-11 13:00:00,44.34,44.37,44.31,44.37,2200.0,39.3697,39.3963,39.343,39.3963,2200.0
2014-08-11 13:10:00,44.37,44.4,44.33,44.37,21900.0,39.3963,39.4229,39.3608,39.3963,21900.0
2014-08-11 13:20:00,44.37,44.37,44.26,44.28,7700.0,39.3963,39.3963,39.2986,39.3164,7700.0
2014-08-11 13:30:00,44.28,44.36,44.28,44.34,5400.0,39.3164,39.3874,39.3164,39.3697,5400.0
2014-08-11 13:40:00,44.34,44.38,44.34,44.38,2100.0,39.3697,39.4052,39.3697,39.4052,2100.0
2014-08-11 13:50:00,44.39,44.4,44.34,44.36,4200.0,39.4141,39.4229,39.3697,39.3874,4200.0
2014-08-11 14:00:00,44.36,44.38,44.32,44.38,5900.0,39.3874,39.4052,39.3519,39.4052,5900.0
2014-08-11 14:10:00,44.4,44.46,44.38,44.45,5800.0,39.4229,39.4762,39.4052,39.4673,5800.0
2014-08-11 14:20:00,44.46,44.49,44.45,44.49,9600.0,39.4762,39.5029,39.4673,39.5029,9600.0
2014-08-11 14:30:00,44.47,44.5,44.45,44.49,4800.0,39.4851,39.5117,39.4673,39.5029,4800.0
2014-08-11 14:40:00,44.47,44.53,44.47,44.52,6600.0,39.4851,39.5384,39.4851,39.5295,6600.0
2014-08-11 14:50:00,44.54,44.56,44.49,44.54,4900.0,39.5473,39.565,39.5029,39.5473,4900.0
2014-08-11 15:00:00,44.54,44.61,44.54,44.61,4500.0,39.5473,39.6094,39.5473,39.6094,4500.0
2014-08-11 15:10:00,44.6,44.61,44.59,44.59,5100.0,39.6005,39.6094,39.5916,39.5916,5100.0
2014-08-11 15:20:00,44.59,44.59,44.54,44.55,7900.0,39.5916,39.5916,39.5473,39.5561,7900.0
2014-08-11 15:30:00,44.55,44.58,44.55,44.58,10100.0,39.5561,39.5828,39.5561,39.5828,10100.0
2014-08-11 15:40:00,44.58,44.58,44.52,44.53,15000.0,39.5828,39.5828,39.5295,39.5384,15000.0
2014-08-11 15:50:00,44.55,44.58,44.54,44.57,27200.0,39.5561,39.5828,39.5473,39.5739,27200.0
2014-08-12 09:30:00,44.21,44.49,44.21,44.45,16400.0,39.2542,39.5029,39.2542,39.4673,16400.0
2014-08-12 09:40:00,44.51,44.59,44.44,44.59,8000.0,39.5206,39.5916,39.4585,39.5916,8000.0
2014-08-12 09:50:00,44.61,44.63,44.55,44.58,3300.0,39.6094,39.6272,39.5561,39.5828,3300.0
2014-08-12 10:00:00,44.64,44.77,44.61,44.72,13200.0,39.636,39.7515,39.6094,39.7071,13200.0
2014-08-12 10:10:00,44.71,44.77,44.64,44.77,19200.0,39.6982,39.7515,39.636,39.7515,19200.0
2014-08-12 10:20:00,44.79,44.84,44.77,44.8,8600.0,39.7692,39.8136,39.7515,39.7781,8600.0
2014-08-12 10:30:00,44.79,44.84,44.74,44.79,6200.0,39.7692,39.8136,39.7248,39.7692,6200.0
2014-08-12 10:40:00,44.79,44.82,44.71,44.73,5400.0,39.7692,39.7959,39.6982,39.716,5400.0
2014-08-12 10:50:00,44.74,44.75,44.7,44.7,2400.0,39.7248,39.7337,39.6893,39.6893,2400.0
2014-08-12 11:00:00,44.67,44.67,44.51,44.54,4500.0,39.6627,39.6627,39.5206,39.5473,4500.0
2014-08-12 11:10:00,44.55,44.57,44.52,44.53,2100.0,39.5561,39.5739,39.5295,39.5384,2100.0
2014-08-12 11:20:00,44.53,44.55,44.51,44.54,2300.0,39.5384,39.5561,39.5206,39.5473,2300.0
2014-08-12 11:30:00,44.55,44.63,44.55,44.61,2600.0,39.5561,39.6272,39.5561,39.6094,2600.0
2014-08-12 11:40:00,44.6,44.65,44.59,44.64,3100.0,39.6005,39.6449,39.5916,39.636,3100.0
2014-08-12 11:50:00,44.62,44.64,44.61,44.62,800.0,39.6183,39.636,39.6094,39.6183,800.0
2014-08-12 12:00:00,44.6,44.62,44.58,44.59,4400.0,39.6005,39.6183,39.5828,39.5916,4400.0
2014-08-12 12:10:00,44.6,44.64,44.6,44.62,1300.0,39.6005,39.636,39.6005,39.6183,1300.0
2014-08-12 12:20:00,44.6,44.64,44.57,44.64,5600.0,39.6005,39.636,39.5739,39.636,5600.0
2014-08-12 12:30:00,44.62,44.64,44.62,44.64,1900.0,39.6183,39.636,39.6183,39.636,1900.0
2014-08-12 12:40:00,44.65,44.68,44.64,44.64,1600.0,39.6449,39.6716,39.636,39.636,1600.0
2014-08-12 12:50:00,44.62,44.62,44.58,44.62,2100.0,39.6183,39.6183,39.5828,39.6183,2100.0
2014-08-12 13:00:00,44.59,44.63,44.59,44.63,7600.0,39.5916,39.6272,39.5916,39.6272,7600.0
2014-08-12 13:10:00,44.63,44.64,44.61,44.61,1400.0,39.6272,39.636,39.6094,39.6094,1400.0
2014-08-12 13:20:00,44.63,44.64,44.58,44.6,2700.0,39.6272,39.636,39.5828,39.6005,2700.0
2014-08-12 13:30:00,44.61,44.61,44.51,44.54,3100.0,39.6094,39.6094,39.5206,39.5473,3100.0
2014-08-12 13:40:00,44.55,44.56,44.49,44.52,3500.0,39.5561,39.565,39.5029,39.5295,3500.0
2014-08-12 13:50:00,44.51,44.55,44.47,44.47,2200.0,39.5206,39.5561,39.4851,39.4851,2200.0
2014-08-12 14:00:00,44.45,44.45,44.4,44.4,3200.0,39.4673,39.4673,39.4229,39.4229,3200.0
2014-08-12 14:10:00,44.4,44.46,44.35,44.42,10500.0,39.4229,39.4762,39.3785,39.4407,10500.0
2014-08-12 14:20:00,44.42,44.42,44.33,44.35,4200.0,39.4407,39.4407,39.3608,39.3785,4200.0
2014-08-12 14:30:00,44.35,44.4,44.3,44.4,4700.0,39.3785,39.4229,39.3342,39.4229,4700.0
2014-08-12 14:40:00,44.4,44.43,44.37,44.4,5100.0,39.4229,39.4496,39.3963,39.4229,5100.0
2014-08-12 14:50:00,44.4,44.44,44.39,44.44,5400.0,39.4229,39.4585,39.4141,39.4585,5400.0
2014-08-12 15:00:00,44.42,44.48,44.39,44.48,8300.0,39.4407,39.494,39.4141,39.494,8300.0
2014-08-12 15:10:00,44.48,44.49,44.44,44.46,3600.0,39.494,39.5029,39.4585,39.4762,3600.0
2014-08-12 15:20:00,44.45,44.51,44.45,44.48,4700.0,39.4673,39.5206,39.4673,39.494,4700.0
2014-08-12 15:30:00,44.48,44.53,44.47,44.52,9700.0,39.494,39.5384,39.4851,39.5295,9700.0
2014-08-12 15:40:00,44.53,44.6,44.53,44.59,11900.0,39.5384,39.6005,39.5384,39.5916,11900.0
2014-08-12 15:50:00,44.58,44.64,44.55,44.61,33300.0,39.5828,39.636,39.5561,39.6094,33300.0
2014-08-13 09:30:00,44.76,44.9,44.76,44.88,2200.0,39.7426,39.8669,39.7426,39.8491,2200.0
2014-08-13 09:40:00,44.78,44.78,44.63,44.7,2600.0,39.7603,39.7603,39.6272,39.6893,2600.0
2014-08-13 09:50:00,44.71,44.73,44.59,44.59,2500.0,39.6982,39.716,39.5916,39.5916,2500.0
2014-08-13 10:00:00,44.67,44.7,44.67,44.7,600.0,39.6627,39.6893,39.6627,39.6893,600.0
2014-08-13 10:10:00,44.68,44.72,44.61,44.7,10500.0,39.6716,39.7071,39.6094,39.6893,10500.0
2014-08-13 10:20:00,44.76,44.82,44.75,44.8,2200.0,39.7426,39.7959,39.7337,39.7781,2200.0
2014-08-13 10:30:00,44.8,44.88,44.8,44.88,1700.0,39.7781,39.8491,39.7781,39.8491,1700.0
2014-08-13 10:40:00,44.88,44.91,44.79,44.86,2900.0,39.8491,39.8758,39.7692,39.8314,2900.0
2014-08-13 10:50:00,44.88,44.9,44.84,44.9,1100.0,39.8491,39.8669,39.8136,39.8669,1100.0
2014-08-13 11:00:00,44.92,44.99,44.91,44.93,2700.0,39.8847,39.9468,39.8758,39.8935,2700.0
2014-08-13 11:10:00,44.96,44.97,44.91,44.94,3400.0,39.9202,39.929,39.8758,39.9024,3400.0
2014-08-13 11:20:00,44.94,44.98,44.93,44.93,2000.0,39.9024,39.9379,39.8935,39.8935,2000.0
2014-08-13 11:30:00,44.94,45.03,44.92,44.93,5600.0,39.9024,39.9823,39.8847,39.8935,5600.0
2014-08-13 11:40:00,44.92,45.03,44.92,44.97,2400.0,39.8847,39.9823,39.8847,39.929,2400.0
2014-08-13 11:50:00,44.95,44.98,44.93,44.93,1700.0,39.9113,39.9379,39.8935,39.8935,1700.0
2014-08-13 12:00:00,44.94,44.99,44.9,44.9,3400.0,39.9024,39.9468,39.8669,39.8669,3400.0
2014-08-13 12:10:00,44.89,44.93,44.84,44.86,6100.0,39.858,39.8935,39.8136,39.8314,6100.0
2014-08-13 12:20:00,44.86,44.91,44.85,44.86,1800.0,39.8314,39.8758,39.8225,39.8314,1800.0
2014-08-13 12:30:00,44.88,44.88,44.84,44.84,700.0,39.8491,39.8491,39.8136,39.8136,700.0
2014-08-13 12:40:00,44.83,44.89,44.83,44.86,1000.0,39.8047,39.858,39.8047,39.8314,1000.0
2014-08-13 12:50:00,44.86,44.86,44.82,44.84,1100.0,39.8314,39.8314,39.7959,39.8136,1100.0
2014-08-13 13:00:00,44.84,44.85,44.82,44.82,2500.0,39.8136,39.8225,39.7959,39.7959,2500.0
2014-08-13 13:10:00,44.83,44.87,44.82,44.84,1600.0,39.8047,39.8403,39.7959,39.8136,1600.0
2014-08-13 13:20:00,44.85,44.87,44.85,44.87,600.0,39.8225,39.8403,39.8225,39.8403,600.0
2014-08-13 13:30:00,44.87,44.92,44.87,44.89,2200.0,39.8403,39.8847,39.8403,39.858,2200.0
2014-08-13 13:40:00,44.9,44.91,44.88,44.89,1700.0,39.8669,39.8758,39.8491,39.858,1700.0
2014-08-13 13:50:00,44.89,44.9,44.86,44.88,1800.0,39.858,39.8669,39.8314,39.8491,1800.0
2014-08-13 14:00:00,44.9,44.9,44.84,44.84,2400.0,39.8669,39.8669,39.8136,39.8136,2400.0
2014-08-13 14:10:00,44.84,44.86,44.83,44.83,800.0,39.8136,39.8314,39.8047,39.8047,800.0
2014-08-13 14:20:00,44.81,44.87,44.8,44.84,3500.0,39.787,39.8403,39.7781,39.8136,3500.0
2014-08-13 14:30:00,44.84,44.87,44.84,44.87,900.0,39.8136,39.8403,39.8136,39.8403,900.0
2014-08-13 14:40:00,44.87,44.88,44.87,44.87,3300.0,39.8403,39.8491,39.8403,39.8403,3300.0
2014-08-13 14:50:00,44.87,44.93,44.87,44.91,3900.0,39.8403,39.8935,39.8403,39.8758,3900.0
2014-08-13 15:00:00,44.92,44.95,44.89,44.92,5200.0,39.8847,39.9113,39.858,39.8847,5200.0
2014-08-13 15:10:00,44.91,44.94,44.91,44.91,4000.0,39.8758,39.9024,39.8758,39.8758,4000.0
2014-08-13 15:20:00,44.9,44.93,44.9,44.9,5800.0,39.8669,39.8935,39.8669,39.8669,5800.0
2014-08-13 15:30:00,44.9,44.91,44.88,44.88,4600.0,39.8669,39.8758,39.8491,39.8491,4600.0
2014-08-13 15:40:00,44.88,44.92,44.87,44.9,7100.0,39.8491,39.8847,39.8403,39.8669,7100.0
2014-08-13 15:50:00,44.91,44.92,44.88,44.91,20800.0,39.8758,39.8847,39.8491,39.8758,20800.0
2014-08-14 09:30:00,45.05,45.3,45.01,45.13,2100.0,40.0001,40.2221,39.9646,40.0711,2100.0
2014-08-14 09:40:00,45.1,45.13,44.94,44.95,6500.0,40.0445,40.0711,39.9024,39.9113,6500.0
2014-08-14 09:50:00,44.93,44.98,44.85,44.98,3000.0,39.8935,39.9379,39.8225,39.9379,3000.0
2014-08-14 10:00:00,44.96,44.98,44.9,44.93,3700.0,39.9202,39.9379,39.8669,39.8935,3700.0
2014-08-14 10:10:00,44.91,44.99,44.91,44.98,1300.0,39.8758,39.9468,39.8758,39.9379,1300.0
2014-08-14 10:20:00,44.99,45.08,44.99,44.99,3000.0,39.9468,40.0267,39.9468,39.9468,3000.0
2014-08-14 10:30:00,45.01,45.09,45.0,45.0,2600.0,39.9646,40.0356,39.9557,39.9557,2600.0
2014-08-14 10:40:00,45.0,45.06,45.0,45.01,1400.0,39.9557,40.009,39.9557,39.9646,1400.0
2014-08-14 10:50:00,45.01,45.03,44.97,44.98,2000.0,39.9646,39.9823,39.929,39.9379,2000.0
2014-08-14 11:00:00,44.97,45.1,44.97,45.06,3600.0,39.929,40.0445,39.929,40.009,3600.0
2014-08-14 11:10:00,45.09,45.12,45.07,45.12,3300.0,40.0356,40.0622,40.0178,40.0622,3300.0
2014-08-14 11:20:00,45.08,45.12,45.08,45.09,2600.0,40.0267,40.0622,40.0267,40.0356,2600.0
2014-08-14 11:30:00,45.1,45.12,45.06,45.1,2000.0,40.0445,40.0622,40.009,40.0445,2000.0
2014-08-14 11:40:00,45.11,45.19,45.11,45.19,4700.0,40.0534,40.1244,40.0534,40.1244,4700.0
2014-08-14 11:50:00,45.18,45.22,45.15,45.22,1500.0,40.1155,40.151,40.0889,40.151,1500.0
2014-08-14 12:00:00,45.2,45.23,45.19,45.2,3100.0,40.1333,40.1599,40.1244,40.1333,3100.0
2014-08-14 12:10:00,45.19,45.24,45.19,45.22,1700.0,40.1244,40.1688,40.1244,40.151,1700.0
2014-08-14 12:20:00,45.21,45.23,45.17,45.22,4500.0,40.1421,40.1599,40.1066,40.151,4500.0
2014-08-14 12:30:00,45.21,45.22,45.2,45.2,1200.0,40.1421,40.151,40.1333,40.1333,1200.0
2014-08-14 12:40:00,45.2,45.21,45.17,45.19,8200.0,40.1333,40.1421,40.1066,40.1244,8200.0
2014-08-14 12:50:00,45.2,45.21,45.19,45.19,4800.0,40.1333,40.1421,40.1244,40.1244,4800.0
2014-08-14 13:00:00,45.19,45.2,45.15,45.15,3300.0,40.1244,40.1333,40.0889,40.0889,3300.0
2014-08-14 13:10:00,45.16,45.24,45.16,45.18,8600.0,40.0978,40.1688,40.0978,40.1155,8600.0
2014-08-14 13:20:00,45.19,45.21,45.14,45.15,3500.0,40.1244,40.1421,40.08,40.0889,3500.0
2014-08-14 13:30:00,45.13,45.14,45.08,45.1,2200.0,40.0711,40.08,40.0267,40.0445,2200.0
2014-08-14 13:40:00,45.11,45.12,45.08,45.1,2400.0,40.0534,40.0622,40.0267,40.0445,2400.0
2014-08-14 13:50:00,45.07,45.07,45.03,45.04,5400.0,40.0178,40.0178,39.9823,39.9912,5400.0
2014-08-14 14:00:00,45.05,45.05,45.03,45.04,5400.0,40.0001,40.0001,39.9823,39.9912,5400.0
2014-08-14 14:10:00,45.04,45.05,45.0,45.0,2800.0,39.9912,40.0001,39.9557,39.9557,2800.0
2014-08-14 14:20:00,45.01,45.09,45.0,45.07,6000.0,39.9646,40.0356,39.9557,40.0178,6000.0
2014-08-14 14:30:00,45.09,45.12,45.08,45.11,1800.0,40.0356,40.0622,40.0267,40.0534,1800.0
2014-08-14 14:40:00,45.1,45.13,45.09,45.12,4600.0,40.0445,40.0711,40.0356,40.0622,4600.0
2014-08-14 14:50:00,45.11,45.14,45.11,45.13,2300.0,40.0534,40.08,40.0534,40.0711,2300.0
2014-08-14 15:00:00,45.1,45.13,45.09,45.1,2900.0,40.0445,40.0711,40.0356,40.0445,2900.0
2014-08-14 15:10:00,45.09,45.13,45.09,45.11,5700.0,40.0356,40.0711,40.0356,40.0534,5700.0
2014-08-14 15:20:00,45.12,45.15,45.11,45.11,1800.0,40.0622,40.0889,40.0534,40.0534,1800.0
2014-08-14 15:30:00,45.11,45.13,45.08,45.09,7500.0,40.0534,40.0711,40.0267,40.0356,7500.0
2014-08-14 15:40:00,45.08,45.11,45.04,45.07,19100.0,40.0267,40.0534,39.9912,40.0178,19100.0
2014-08-14 15:50:00,45.07,45.11,45.02,45.09,26600.0,40.0178,40.0534,39.9734,40.0356,26600.0
2014-08-15 09:30:00,45.39,45.65,45.34,45.51,10900.0,40.302,40.5328,40.2576,40.4085,10900.0
2014-08-15 09:40:00,45.51,45.52,45.42,45.46,5000.0,40.4085,40.4174,40.3286,40.3641,5000.0
2014-08-15 09:50:00,45.46,45.55,45.46,45.54,2300.0,40.3641,40.444,40.3641,40.4352,2300.0
2014-08-15 10:00:00,45.52,45.58,45.52,45.55,2300.0,40.4174,40.4707,40.4174,40.444,2300.0
2014-08-15 10:10:00,45.5,45.55,45.37,45.38,23700.0,40.3996,40.444,40.2842,40.2931,23700.0
2014-08-15 10:20:00,45.38,45.48,45.34,45.41,60500.0,40.2931,40.3819,40.2576,40.3197,60500.0
2014-08-15 10:30:00,45.44,45.47,45.38,45.38,7400.0,40.3464,40.373,40.2931,40.2931,7400.0
2014-08-15 10:40:00,45.38,45.38,45.14,45.2,6200.0,40.2931,40.2931,40.08,40.1333,6200.0
2014-08-15 10:50:00,45.13,45.16,44.89,45.04,5400.0,40.0711,40.0978,39.858,39.9912,5400.0
2014-08-15 11:00:00,45.04,45.06,44.97,45.01,2100.0,39.9912,40.009,39.929,39.9646,2100.0
2014-08-15 11:10:00,44.99,45.04,44.97,44.98,2700.0,39.9468,39.9912,39.929,39.9379,2700.0
2014-08-15 11:20:00,44.96,44.96,44.88,44.95,1600.0,39.9202,39.9202,39.8491,39.9113,1600.0
2014-08-15 11:30:00,44.9,44.9,44.87,44.87,1700.0,39.8669,39.8669,39.8403,39.8403,1700.0
2014-08-15 11:40:00,44.89,44.91,44.87,44.87,1100.0,39.858,39.8758,39.8403,39.8403,1100.0
2014-08-15 11:50:00,44.85,44.85,44.69,44.69,4500.0,39.8225,39.8225,39.6804,39.6804,4500.0
2014-08-15 12:00:00,44.67,44.67,44.62,44.65,4200.0,39.6627,39.6627,39.6183,39.6449,4200.0
2014-08-15 12:10:00,44.67,44.69,44.66,44.69,3900.0,39.6627,39.6804,39.6538,39.6804,3900.0
2014-08-15 12:20:00,44.68,44.77,44.66,44.77,2400.0,39.6716,39.7515,39.6538,39.7515,2400.0
2014-08-15 12:30:00,44.78,44.8,44.75,44.8,1300.0,39.7603,39.7781,39.7337,39.7781,1300.0
2014-08-15 12:40:00,44.85,44.89,44.85,44.89,5500.0,39.8225,39.858,39.8225,39.858,5500.0
2014-08-15 12:50:00,44.88,44.9,44.88,44.88,1700.0,39.8491,39.8669,39.8491,39.8491,1700.0
2014-08-15 13:00:00,44.88,44.98,44.85,44.95,13000.0,39.8491,39.9379,39.8225,39.9113,13000.0
2014-08-15 13:10:00,44.95,45.01,44.95,45.0,4000.0,39.9113,39.9646,39.9113,39.9557,4000.0
2014-08-15 13:20:00,44.92,44.95,44.91,44.95,2100.0,39.8847,39.9113,39.8758,39.9113,2100.0
2014-08-15 13:30:00,44.9,44.9,44.88,44.9,300.0,39.8669,39.8669,39.8491,39.8669,300.0
2014-08-15 13:40:00,44.9,44.92,44.88,44.88,1500.0,39.8669,39.8847,39.8491,39.8491,1500.0
2014-08-15 13:50:00,44.85,44.86,44.83,44.86,3600.0,39.8225,39.8314,39.8047,39.8314,3600.0
2014-08-15 14:00:00,44.86,44.87,44.84,44.85,1400.0,39.8314,39.8403,39.8136,39.8225,1400.0
2014-08-15 14:10:00,44.83,44.85,44.8,44.8,700.0,39.8047,39.8225,39.7781,39.7781,700.0
2014-08-15 14:20:00,44.81,44.98,44.81,44.97,5400.0,39.787,39.9379,39.787,39.929,5400.0
2014-08-15 14:30:00,44.98,45.03,44.95,44.99,3700.0,39.9379,39.9823,39.9113,39.9468,3700.0
2014-08-15 14:40:00,45.0,45.11,45.0,45.08,14200.0,39.9557,40.0534,39.9557,40.0267,14200.0
2014-08-15 14:50:00,45.08,45.08,44.98,44.99,4400.0,40.0267,40.0267,39.9379,39.9468,4400.0
2014-08-15 15:00:00,45.0,45.04,44.97,45.0,3800.0,39.9557,39.9912,39.929,39.9557,3800.0
2014-08-15 15:10:00,45.01,45.05,45.0,45.0,5100.0,39.9646,40.0001,39.9557,39.9557,5100.0
2014-08-15 15:20:00,44.98,45.02,44.98,45.01,9900.0,39.9379,39.9734,39.9379,39.9646,9900.0
2014-08-15 15:30:00,45.0,45.1,45.0,45.08,13400.0,39.9557,40.0445,39.9557,40.0267,13400.0
2014-08-15 15:40:00,45.09,45.14,45.08,45.13,11000.0,40.0356,40.08,40.0267,40.0711,11000.0
2014-08-15 15:50:00,45.12,45.2,45.11,45.17,43300.0,40.0622,40.1333,40.0534,40.1066,43300.0
2014-08-18 09:30:00,45.65,45.65,45.55,45.6,6100.0,40.5328,40.5328,40.444,40.4884,6100.0
2014-08-18 09:40:00,45.56,45.65,45.55,45.64,8900.0,40.4529,40.5328,40.444,40.5239,8900.0
2014-08-18 09:50:00,45.66,45.72,45.65,45.68,3400.0,40.5417,40.595,40.5328,40.5595,3400.0
2014-08-18 10:00:00,45.66,45.66,45.56,45.62,5600.0,40.5417,40.5417,40.4529,40.5062,5600.0
2014-08-18 10:10:00,45.6,45.68,45.59,45.65,3100.0,40.4884,40.5595,40.4795,40.5328,3100.0
2014-08-18 10:20:00,45.64,45.64,45.57,45.57,5900.0,40.5239,40.5239,40.4618,40.4618,5900.0
2014-08-18 10:30:00,45.56,45.64,45.55,45.64,11200.0,40.4529,40.5239,40.444,40.5239,11200.0
2014-08-18 10:40:00,45.63,45.63,45.58,45.6,3600.0,40.5151,40.5151,40.4707,40.4884,3600.0
2014-08-18 10:50:00,45.59,45.68,45.56,45.63,5700.0,40.4795,40.5595,40.4529,40.5151,5700.0
2014-08-18 11:00:00,45.61,45.64,45.57,45.59,16200.0,40.4973,40.5239,40.4618,40.4795,16200.0
2014-08-18 11:10:00,45.59,45.65,45.58,45.63,5200.0,40.4795,40.5328,40.4707,40.5151,5200.0
2014-08-18 11:20:00,45.61,45.64,45.57,45.62,3800.0,40.4973,40.5239,40.4618,40.5062,3800.0
2014-08-18 11:30:00,45.61,45.64,45.55,45.57,3100.0,40.4973,40.5239,40.444,40.4618,3100.0
2014-08-18 11:40:00,45.54,45.56,45.5,45.51,2900.0,40.4352,40.4529,40.3996,40.4085,2900.0
2014-08-18 11:50:00,45.56,45.6,45.56,45.57,5800.0,40.4529,40.4884,40.4529,40.4618,5800.0
2014-08-18 12:00:00,45.59,45.66,45.59,45.65,2800.0,40.4795,40.5417,40.4795,40.5328,2800.0
2014-08-18 12:10:00,45.64,45.66,45.6,45.6,1800.0,40.5239,40.5417,40.4884,40.4884,1800.0
2014-08-18 12:20:00,45.58,45.58,45.55,45.55,2600.0,40.4707,40.4707,40.444,40.444,2600.0
2014-08-18 12:30:00,45.56,45.58,45.55,45.58,2400.0,40.4529,40.4707,40.444,40.4707,2400.0
2014-08-18 12:40:00,45.58,45.59,45.56,45.58,2600.0,40.4707,40.4795,40.4529,40.4707,2600.0
2014-08-18 12:50:00,45.59,45.61,45.58,45.6,5200.0,40.4795,40.4973,40.4707,40.4884,5200.0
2014-08-18 13:00:00,45.6,45.62,45.59,45.62,4300.0,40.4884,40.5062,40.4795,40.5062,4300.0
2014-08-18 13:10:00,45.61,45.61,45.57,45.57,1100.0,40.4973,40.4973,40.4618,40.4618,1100.0
2014-08-18 13:20:00,45.59,45.62,45.57,45.62,4100.0,40.4795,40.5062,40.4618,40.5062,4100.0
2014-08-18 13:30:00,45.62,45.62,45.59,45.6,1700.0,40.5062,40.5062,40.4795,40.4884,1700.0
2014-08-18 13:40:00,45.6,45.6,45.55,45.55,3300.0,40.4884,40.4884,40.444,40.444,3300.0
2014-08-18 13:50:00,45.56,45.56,45.53,45.53,2300.0,40.4529,40.4529,40.4263,40.4263,2300.0
2014-08-18 14:00:00,45.53,45.55,45.53,45.55,4300.0,40.4263,40.444,40.4263,40.444,4300.0
2014-08-18 14:10:00,45.56,45.57,45.53,45.55,3100.0,40.4529,40.4618,40.4263,40.444,3100.0
2014-08-18 14:20:00,45.56,45.59,45.53,45.55,7200.0,40.4529,40.4795,40.4263,40.444,7200.0
2014-08-18 14:30:00,45.55,45.56,45.54,45.55,1600.0,40.444,40.4529,40.4352,40.444,1600.0
2014-08-18 14:40:00,45.55,45.61,45.55,45.61,3100.0,40.444,40.4973,40.444,40.4973,3100.0
2014-08-18 14:50:00,45.6,45.63,45.59,45.62,4400.0,40.4884,40.5151,40.4795,40.5062,4400.0
2014-08-18 15:00:00,45.62,45.62,45.6,45.61,2500.0,40.5062,40.5062,40.4884,40.4973,2500.0
2014-08-18 15:10:00,45.61,45.62,45.59,45.61,7500.0,40.4973,40.5062,40.4795,40.4973,7500.0
2014-08-18 15:20:00,45.62,45.62,45.58,45.58,6600.0,40.5062,40.5062,40.4707,40.4707,6600.0
2014-08-18 15:30:00,45.57,45.85,45.57,45.65,51200.0,40.4618,40.7104,40.4618,40.5328,51200.0
2014-08-18 15:40:00,45.66,45.66,45.59,45.63,12200.0,40.5417,40.5417,40.4795,40.5151,12200.0
2014-08-18 15:50:00,45.64,45.69,45.61,45.69,24700.0,40.5239,40.5683,40.4973,40.5683,24700.0
2014-08-19 09:30:00,45.7,45.88,45.63,45.63,1600.0,40.5772,40.737,40.5151,40.5151,1600.0
2014-08-19 09:40:00,45.63,45.76,45.61,45.75,4700.0,40.5151,40.6305,40.4973,40.6216,4700.0
2014-08-19 09:50:00,45.75,45.79,45.73,45.79,3300.0,40.6216,40.6571,40.6039,40.6571,3300.0
2014-08-19 10:00:00,45.77,45.83,45.72,45.73,169400.0,40.6394,40.6926,40.595,40.6039,169400.0
2014-08-19 10:10:00,45.73,45.79,45.68,45.72,4000.0,40.6039,40.6571,40.5595,40.595,4000.0
2014-08-19 10:20:00,45.69,45.71,45.65,45.7,5600.0,40.5683,40.5861,40.5328,40.5772,5600.0
2014-08-19 10:30:00,45.68,45.7,45.62,45.68,5700.0,40.5595,40.5772,40.5062,40.5595,5700.0
2014-08-19 10:40:00,45.67,45.67,45.62,45.66,7500.0,40.5506,40.5506,40.5062,40.5417,7500.0
2014-08-19 10:50:00,45.65,45.67,45.63,45.63,4700.0,40.5328,40.5506,40.5151,40.5151,4700.0
2014-08-19 11:00:00,45.62,45.67,45.6,45.67,9800.0,40.5062,40.5506,40.4884,40.5506,9800.0
2014-08-19 11:10:00,45.63,45.63,45.53,45.53,3200.0,40.5151,40.5151,40.4263,40.4263,3200.0
2014-08-19 11:20:00,45.54,45.58,45.52,45.58,1400.0,40.4352,40.4707,40.4174,40.4707,1400.0
2014-08-19 11:30:00,45.58,45.61,45.51,45.52,3000.0,40.4707,40.4973,40.4085,40.4174,3000.0
2014-08-19 11:40:00,45.52,45.56,45.51,45.51,1500.0,40.4174,40.4529,40.4085,40.4085,1500.0
2014-08-19 11:50:00,45.51,45.6,45.51,45.6,3800.0,40.4085,40.4884,40.4085,40.4884,3800.0
2014-08-19 12:00:00,45.59,45.61,45.54,45.55,1600.0,40.4795,40.4973,40.4352,40.444,1600.0
2014-08-19 12:10:00,45.54,45.57,45.51,45.52,1400.0,40.4352,40.4618,40.4085,40.4174,1400.0
2014-08-19 12:20:00,45.51,45.55,45.5,45.53,1500.0,40.4085,40.444,40.3996,40.4263,1500.0
2014-08-19 12:30:00,45.54,45.54,45.48,45.48,1400.0,40.4352,40.4352,40.3819,40.3819,1400.0
2014-08-19 12:40:00,45.52,45.53,45.51,45.51,1200.0,40.4174,40.4263,40.4085,40.4085,1200.0
2014-08-19 12:50:00,45.51,45.52,45.49,45.52,3800.0,40.4085,40.4174,40.3908,40.4174,3800.0
2014-08-19 13:00:00,45.52,45.56,45.51,45.54,2200.0,40.4174,40.4529,40.4085,40.4352,2200.0
2014-08-19 13:10:00,45.54,45.55,45.53,45.53,1800.0,40.4352,40.444,40.4263,40.4263,1800.0
2014-08-19 13:20:00,45.51,45.53,45.5,45.5,1200.0,40.4085,40.4263,40.3996,40.3996,1200.0
2014-08-19 13:30:00,45.51,45.51,45.45,45.46,1300.0,40.4085,40.4085,40.3552,40.3641,1300.0
2014-08-19 13:40:00,45.43,45.53,45.41,45.51,13800.0,40.3375,40.4263,40.3197,40.4085,13800.0
2014-08-19 13:50:00,45.51,45.54,45.5,45.5,900.0,40.4085,40.4352,40.3996,40.3996,900.0
2014-08-19 14:00:00,45.5,45.56,45.48,45.55,2400.0,40.3996,40.4529,40.3819,40.444,2400.0
2014-08-19 14:10:00,45.55,45.57,45.53,45.56,2900.0,40.444,40.4618,40.4263,40.4529,2900.0
2014-08-19 14:20:00,45.57,45.62,45.56,45.6,3500.0,40.4618,40.5062,40.4529,40.4884,3500.0
2014-08-19 14:30:00,45.58,45.59,45.53,45.59,3600.0,40.4707,40.4795,40.4263,40.4795,3600.0
2014-08-19 14:40:00,45.59,45.63,45.58,45.6,6700.0,40.4795,40.5151,40.4707,40.4884,6700.0
2014-08-19 14:50:00,45.6,45.61,45.55,45.6,4500.0,40.4884,40.4973,40.444,40.4884,4500.0
2014-08-19 15:00:00,45.59,45.61,45.58,45.6,2800.0,40.4795,40.4973,40.4707,40.4884,2800.0
2014-08-19 15:10:00,45.6,45.62,45.59,45.6,5000.0,40.4884,40.5062,40.4795,40.4884,5000.0
2014-08-19 15:20:00,45.6,45.61,45.59,45.6,3200.0,40.4884,40.4973,40.4795,40.4884,3200.0
2014-08-19 15:30:00,45.6,45.61,45.58,45.6,6500.0,40.4884,40.4973,40.4707,40.4884,6500.0
2014-08-19 15:40:00,45.59,45.62,45.58,45.59,10600.0,40.4795,40.5062,40.4707,40.4795,10600.0
2014-08-19 15:50:00,45.59,45.64,45.58,45.64,24600.0,40.4795,40.5239,40.4707,40.5239,24600.0
2014-08-20 09:30:00,45.54,45.76,45.38,45.7,14000.0,40.4352,40.6305,40.2931,40.5772,14000.0
2014-08-20 09:40:00,45.6,45.64,45.51,45.59,10500.0,40.4884,40.5239,40.4085,40.4795,10500.0
2014-08-20 09:50:00,45.62,45.64,45.55,45.59,7700.0,40.5062,40.5239,40.444,40.4795,7700.0
2014-08-20 10:00:00,45.6,45.64,45.55,45.63,7400.0,40.4884,40.5239,40.444,40.5151,7400.0
2014-08-20 10:10:00,45.63,45.69,45.59,45.59,3000.0,40.5151,40.5683,40.4795,40.4795,3000.0
2014-08-20 10:20:00,45.63,45.66,45.59,45.6,2400.0,40.5151,40.5417,40.4795,40.4884,2400.0
2014-08-20 10:30:00,45.67,45.97,45.63,45.74,50200.0,40.5506,40.817,40.5151,40.6127,50200.0
2014-08-20 10:40:00,45.74,45.79,45.73,45.75,5200.0,40.6127,40.6571,40.6039,40.6216,5200.0
2014-08-20 10:50:00,45.77,45.79,45.71,45.76,5600.0,40.6394,40.6571,40.5861,40.6305,5600.0
2014-08-20 11:00:00,45.73,45.77,45.7,45.7,12000.0,40.6039,40.6394,40.5772,40.5772,12000.0
2014-08-20 11:10:00,45.7,45.71,45.7,45.71,400.0,40.5772,40.5861,40.5772,40.5861,400.0
2014-08-20 11:20:00,45.72,45.76,45.72,45.73,8100.0,40.595,40.6305,40.595,40.6039,8100.0
2014-08-20 11:30:00,45.74,45.78,45.73,45.76,5000.0,40.6127,40.6483,40.6039,40.6305,5000.0
2014-08-20 11:40:00,45.77,45.79,45.76,45.79,1600.0,40.6394,40.6571,40.6305,40.6571,1600.0
2014-08-20 11:50:00,45.81,45.81,45.79,45.8,1800.0,40.6749,40.6749,40.6571,40.666,1800.0
2014-08-20 12:00:00,45.8,45.8,45.77,45.79,7000.0,40.666,40.666,40.6394,40.6571,7000.0
2014-08-20 12:10:00,45.81,45.81,45.8,45.8,500.0,40.6749,40.6749,40.666,40.666,500.0
2014-08-20 12:20:00,45.81,45.81,45.79,45.79,700.0,40.6749,40.6749,40.6571,40.6571,700.0
2014-08-20 12:30:00,45.79,45.79,45.76,45.76,500.0,40.6571,40.6571,40.6305,40.6305,500.0
2014-08-20 12:40:00,45.75,45.78,45.75,45.75,2000.0,40.6216,40.6483,40.6216,40.6216,2000.0
2014-08-20 12:50:00,45.73,45.73,45.71,45.72,1000.0,40.6039,40.6039,40.5861,40.595,1000.0
2014-08-20 13:00:00,45.71,45.71,45.69,45.71,23500.0,40.5861,40.5861,40.5683,40.5861,23500.0
2014-08-20 13:10:00,45.7,45.71,45.68,45.7,1500.0,40.5772,40.5861,40.5595,40.5772,1500.0
2014-08-20 13:20:00,45.7,45.7,45.68,45.68,800.0,40.5772,40.5772,40.5595,40.5595,800.0
2014-08-20 13:30:00,45.66,45.67,45.6,45.62,4000.0,40.5417,40.5506,40.4884,40.5062,4000.0
2014-08-20 13:40:00,45.63,45.66,45.61,45.64,13300.0,40.5151,40.5417,40.4973,40.5239,13300.0
2014-08-20 13:50:00,45.64,45.64,45.64,45.64,0.0,40.5239,40.5239,40.5239,40.5239,0.0
2014-08-20 14:00:00,45.59,45.64,45.54,45.64,21500.0,40.4795,40.5239,40.4352,40.5239,21500.0
2014-08-20 14:10:00,45.63,45.68,45.61,45.68,5700.0,40.5151,40.5595,40.4973,40.5595,5700.0
2014-08-20 14:20:00,45.7,45.74,45.69,45.7,2200.0,40.5772,40.6127,40.5683,40.5772,2200.0
2014-08-20 14:30:00,45.71,45.75,45.71,45.72,1500.0,40.5861,40.6216,40.5861,40.595,1500.0
2014-08-20 14:40:00,45.69,45.73,45.68,45.72,3600.0,40.5683,40.6039,40.5595,40.595,3600.0
2014-08-20 14:50:00,45.74,45.76,45.73,45.73,1300.0,40.6127,40.6305,40.6039,40.6039,1300.0
2014-08-20 15:00:00,45.74,45.8,45.74,45.8,3000.0,40.6127,40.666,40.6127,40.666,3000.0
2014-08-20 15:10:00,45.81,45.85,45.81,45.84,4400.0,40.6749,40.7104,40.6749,40.7015,4400.0
2014-08-20 15:20:00,45.86,45.89,45.84,45.86,5500.0,40.7193,40.7459,40.7015,40.7193,5500.0
2014-08-20 15:30:00,45.86,45.93,45.84,45.89,7500.0,40.7193,40.7814,40.7015,40.7459,7500.0
2014-08-20 15:40:00,45.9,45.94,45.87,45.89,13900.0,40.7548,40.7903,40.7282,40.7459,13900.0
2014-08-20 15:50:00,45.88,45.94,45.85,45.85,27300.0,40.737,40.7903,40.7104,40.7104,27300.0
2014-08-21 09:30:00,45.96,46.24,45.89,45.89,8400.0,40.8081,41.0567,40.7459,40.7459,8400.0
2014-08-21 09:40:00,45.77,45.9,45.77,45.79,900.0,40.6394,40.7548,40.6394,40.6571,900.0
2014-08-21 09:50:00,45.83,46.09,45.83,46.09,11600.0,40.6926,40.9235,40.6926,40.9235,11600.0
2014-08-21 10:00:00,46.02,46.08,45.8,45.8,9700.0,40.8613,40.9146,40.666,40.666,9700.0
2014-08-21 10:10:00,45.79,45.97,45.79,45.97,11400.0,40.6571,40.817,40.6571,40.817,11400.0
2014-08-21 10:20:00,46.0,46.08,45.95,46.07,4200.0,40.8436,40.9146,40.7992,40.9057,4200.0
2014-08-21 10:30:00,46.06,46.17,46.05,46.17,3500.0,40.8969,40.9945,40.888,40.9945,3500.0
2014-08-21 10:40:00,46.16,46.19,46.1,46.15,2800.0,40.9857,41.0123,40.9324,40.9768,2800.0
2014-08-21 10:50:00,46.14,46.18,46.14,46.18,1400.0,40.9679,41.0034,40.9679,41.0034,1400.0
2014-08-21 11:00:00,46.16,46.19,46.15,46.18,3700.0,40.9857,41.0123,40.9768,41.0034,3700.0
2014-08-21 11:10:00,46.18,46.25,46.18,46.2,2400.0,41.0034,41.0656,41.0034,41.0212,2400.0
2014-08-21 11:20:00,46.19,46.22,46.16,46.2,5300.0,41.0123,41.0389,40.9857,41.0212,5300.0
2014-08-21 11:30:00,46.16,46.21,46.16,46.19,9500.0,40.9857,41.0301,40.9857,41.0123,9500.0
2014-08-21 11:40:00,46.16,46.19,46.12,46.14,3200.0,40.9857,41.0123,40.9501,40.9679,3200.0
2014-08-21 11:50:00,46.1,46.13,46.06,46.13,5200.0,40.9324,40.959,40.8969,40.959,5200.0
2014-08-21 12:00:00,46.08,46.11,46.04,46.04,1100.0,40.9146,40.9413,40.8791,40.8791,1100.0
2014-08-21 12:10:00,46.05,46.13,46.03,46.1,3900.0,40.888,40.959,40.8702,40.9324,3900.0
2014-08-21 12:20:00,46.09,46.16,46.09,46.14,3000.0,40.9235,40.9857,40.9235,40.9679,3000.0
2014-08-21 12:30:00,46.09,46.1,46.06,46.1,1600.0,40.9235,40.9324,40.8969,40.9324,1600.0
2014-08-21 12:40:00,46.13,46.15,46.13,46.15,1200.0,40.959,40.9768,40.959,40.9768,1200.0
2014-08-21 12:50:00,46.13,46.15,46.13,46.13,4100.0,40.959,40.9768,40.959,40.959,4100.0
2014-08-21 13:00:00,46.13,46.13,46.11,46.11,200.0,40.959,40.959,40.9413,40.9413,200.0
2014-08-21 13:10:00,46.11,46.17,46.11,46.15,6200.0,40.9413,40.9945,40.9413,40.9768,6200.0
2014-08-21 13:20:00,46.14,46.15,46.11,46.14,2700.0,40.9679,40.9768,40.9413,40.9679,2700.0
2014-08-21 13:30:00,46.15,46.17,46.14,46.17,1900.0,40.9768,40.9945,40.9679,40.9945,1900.0
2014-08-21 13:40:00,46.15,46.19,46.15,46.19,3200.0,40.9768,41.0123,40.9768,41.0123,3200.0
2014-08-21 13:50:00,46.16,46.19,46.14,46.16,5100.0,40.9857,41.0123,40.9679,40.9857,5100.0
2014-08-21 14:00:00,46.14,46.14,46.12,46.14,400.0,40.9679,40.9679,40.9501,40.9679,400.0
2014-08-21 14:10:00,46.12,46.15,46.12,46.15,800.0,40.9501,40.9768,40.9501,40.9768,800.0
2014-08-21 14:20:00,46.15,46.16,46.12,46.13,3500.0,40.9768,40.9857,40.9501,40.959,3500.0
2014-08-21 14:30:00,46.11,46.16,46.11,46.16,1900.0,40.9413,40.9857,40.9413,40.9857,1900.0
2014-08-21 14:40:00,46.16,46.17,46.14,46.17,3600.0,40.9857,40.9945,40.9679,40.9945,3600.0
2014-08-21 14:50:00,46.16,46.18,46.13,46.16,6600.0,40.9857,41.0034,40.959,40.9857,6600.0
2014-08-21 15:00:00,46.15,46.16,46.13,46.14,2400.0,40.9768,40.9857,40.959,40.9679,2400.0
2014-08-21 15:10:00,46.13,46.19,46.13,46.15,4800.0,40.959,41.0123,40.959,40.9768,4800.0
2014-08-21 15:20:00,46.14,46.16,46.13,46.13,3900.0,40.9679,40.9857,40.959,40.959,3900.0
2014-08-21 15:30:00,46.14,46.14,46.09,46.09,9000.0,40.9679,40.9679,40.9235,40.9235,9000.0
2014-08-21 15:40:00,46.1,46.17,46.1,46.17,7000.0,40.9324,40.9945,40.9324,40.9945,7000.0
2014-08-21 15:50:00,46.17,46.2,46.15,46.18,17800.0,40.9945,41.0212,40.9768,41.0034,17800.0
2014-08-22 09:30:00,46.17,46.25,46.09,46.18,5500.0,40.9945,41.0656,40.9235,41.0034,5500.0
2014-08-22 09:40:00,46.19,46.2,46.07,46.13,3600.0,41.0123,41.0212,40.9057,40.959,3600.0
2014-08-22 09:50:00,46.13,46.23,46.11,46.23,6400.0,40.959,41.0478,40.9413,41.0478,6400.0
2014-08-22 10:00:00,46.23,46.43,46.15,46.43,6300.0,41.0478,41.2254,40.9768,41.2254,6300.0
2014-08-22 10:10:00,46.37,46.4,46.22,46.28,3400.0,41.1721,41.1988,41.0389,41.0922,3400.0
2014-08-22 10:20:00,46.24,46.39,46.21,46.35,4400.0,41.0567,41.1899,41.0301,41.1544,4400.0
2014-08-22 10:30:00,46.33,46.36,46.28,46.28,2100.0,41.1366,41.1632,41.0922,41.0922,2100.0
2014-08-22 10:40:00,46.27,46.32,46.24,46.29,2900.0,41.0833,41.1277,41.0567,41.1011,2900.0
2014-08-22 10:50:00,46.29,46.29,46.2,46.21,3900.0,41.1011,41.1011,41.0212,41.0301,3900.0
2014-08-22 11:00:00,46.2,46.26,46.13,46.24,5900.0,41.0212,41.0744,40.959,41.0567,5900.0
2014-08-22 11:10:00,46.23,46.29,46.21,46.24,2800.0,41.0478,41.1011,41.0301,41.0567,2800.0
2014-08-22 11:20:00,46.26,46.33,46.22,46.3,3700.0,41.0744,41.1366,41.0389,41.11,3700.0
2014-08-22 11:30:00,46.34,46.37,46.29,46.32,3800.0,41.1455,41.1721,41.1011,41.1277,3800.0
2014-08-22 11:40:00,46.29,46.34,46.27,46.33,2100.0,41.1011,41.1455,41.0833,41.1366,2100.0
2014-08-22 11:50:00,46.31,46.34,46.31,46.32,2100.0,41.1188,41.1455,41.1188,41.1277,2100.0
2014-08-22 12:00:00,46.28,46.33,46.28,46.31,2900.0,41.0922,41.1366,41.0922,41.1188,2900.0
2014-08-22 12:10:00,46.31,46.36,46.29,46.33,2800.0,41.1188,41.1632,41.1011,41.1366,2800.0
2014-08-22 12:20:00,46.32,46.42,46.32,46.42,3300.0,41.1277,41.2165,41.1277,41.2165,3300.0
2014-08-22 12:30:00,46.39,46.39,46.37,46.38,1000.0,41.1899,41.1899,41.1721,41.181,1000.0
2014-08-22 12:40:00,46.38,46.42,46.38,46.41,2500.0,41.181,41.2165,41.181,41.2076,2500.0
2014-08-22 12:50:00,46.37,46.41,46.37,46.38,1200.0,41.1721,41.2076,41.1721,41.181,1200.0
2014-08-22 13:00:00,46.38,46.41,46.38,46.41,3000.0,41.181,41.2076,41.181,41.2076,3000.0
2014-08-22 13:10:00,46.39,46.42,46.38,46.42,3100.0,41.1899,41.2165,41.181,41.2165,3100.0
2014-08-22 13:20:00,46.4,46.42,46.37,46.4,2900.0,41.1988,41.2165,41.1721,41.1988,2900.0
2014-08-22 13:30:00,46.42,46.42,46.37,46.4,2300.0,41.2165,41.2165,41.1721,41.1988,2300.0
2014-08-22 13:40:00,46.41,46.45,46.39,46.41,2600.0,41.2076,41.2431,41.1899,41.2076,2600.0
2014-08-22 13:50:00,46.41,46.45,46.38,46.41,2800.0,41.2076,41.2431,41.181,41.2076,2800.0
2014-08-22 14:00:00,46.39,46.39,46.37,46.38,1100.0,41.1899,41.1899,41.1721,41.181,1100.0
2014-08-22 14:10:00,46.37,46.41,46.37,46.39,3600.0,41.1721,41.2076,41.1721,41.1899,3600.0
2014-08-22 14:20:00,46.35,46.4,46.35,46.39,3500.0,41.1544,41.1988,41.1544,41.1899,3500.0
2014-08-22 14:30:00,46.35,46.44,46.33,46.42,33100.0,41.1544,41.2343,41.1366,41.2165,33100.0
2014-08-22 14:40:00,46.4,46.5,46.39,46.47,82700.0,41.1988,41.2875,41.1899,41.2609,82700.0
2014-08-22 14:50:00,46.47,46.47,46.45,46.47,6700.0,41.2609,41.2609,41.2431,41.2609,6700.0
2014-08-22 15:00:00,46.45,46.5,46.41,46.44,24500.0,41.2431,41.2875,41.2076,41.2343,24500.0
2014-08-22 15:10:00,46.43,46.5,46.43,46.46,7100.0,41.2254,41.2875,41.2254,41.252,7100.0
2014-08-22 15:20:00,46.46,46.49,46.37,46.37,17700.0,41.252,41.2787,41.1721,41.1721,17700.0
2014-08-22 15:30:00,46.37,46.37,46.33,46.36,6600.0,41.1721,41.1721,41.1366,41.1632,6600.0
2014-08-22 15:40:00,46.36,46.37,46.3,46.31,3200.0,41.1632,41.1721,41.11,41.1188,3200.0
2014-08-22 15:50:00,46.3,46.3,46.21,46.22,15500.0,41.11,41.11,41.0301,41.0389,15500.0
2014-08-25 09:30:00,46.5,46.5,46.5,46.5,1300.0,41.2875,41.2875,41.2875,41.2875,1300.0
2014-08-25 09:40:00,46.27,46.27,46.27,46.27,100.0,41.0833,41.0833,41.0833,41.0833,100.0
2014-08-25 09:50:00,46.27,46.27,46.27,46.27,0.0,41.0833,41.0833,41.0833,41.0833,0.0
2014-08-25 10:00:00,46.39,46.46,46.36,46.45,3100.0,41.1899,41.252,41.1632,41.2431,3100.0
2014-08-25 10:10:00,46.49,46.57,46.44,46.53,8500.0,41.2787,41.3497,41.2343,41.3142,8500.0
2014-08-25 10:20:00,46.5,46.59,46.48,46.52,2200.0,41.2875,41.3675,41.2698,41.3053,2200.0
2014-08-25 10:30:00,46.53,46.56,46.52,46.53,1200.0,41.3142,41.3408,41.3053,41.3142,1200.0
2014-08-25 10:40:00,46.54,46.58,46.53,46.58,1500.0,41.3231,41.3586,41.3142,41.3586,1500.0
2014-08-25 10:50:00,46.59,46.62,46.58,46.59,2000.0,41.3675,41.3941,41.3586,41.3675,2000.0
2014-08-25 11:00:00,46.6,46.63,46.59,46.61,2000.0,41.3763,41.403,41.3675,41.3852,2000.0
2014-08-25 11:10:00,46.57,46.6,46.55,46.6,1000.0,41.3497,41.3763,41.3319,41.3763,1000.0
2014-08-25 11:20:00,46.57,46.57,46.55,46.55,500.0,41.3497,41.3497,41.3319,41.3319,500.0
2014-08-25 11:30:00,46.55,46.58,46.55,46.55,1100.0,41.3319,41.3586,41.3319,41.3319,1100.0
2014-08-25 11:40:00,46.54,46.56,46.52,46.56,1800.0,41.3231,41.3408,41.3053,41.3408,1800.0
2014-08-25 11:50:00,46.53,46.53,46.5,46.5,600.0,41.3142,41.3142,41.2875,41.2875,600.0
2014-08-25 12:00:00,46.51,46.51,46.44,46.44,2200.0,41.2964,41.2964,41.2343,41.2343,2200.0
2014-08-25 12:10:00,46.42,46.42,46.37,46.37,1300.0,41.2165,41.2165,41.1721,41.1721,1300.0
2014-08-25 12:20:00,46.38,46.39,46.28,46.3,4200.0,41.181,41.1899,41.0922,41.11,4200.0
2014-08-25 12:30:00,46.3,46.3,46.25,46.27,2200.0,41.11,41.11,41.0656,41.0833,2200.0
2014-08-25 12:40:00,46.27,46.28,46.24,46.26,6700.0,41.0833,41.0922,41.0567,41.0744,6700.0
2014-08-25 12:50:00,46.24,46.24,46.21,46.21,800.0,41.0567,41.0567,41.0301,41.0301,800.0
2014-08-25 13:00:00,46.19,46.2,46.17,46.2,1200.0,41.0123,41.0212,40.9945,41.0212,1200.0
2014-08-25 13:10:00,46.2,46.26,46.2,46.23,1900.0,41.0212,41.0744,41.0212,41.0478,1900.0
2014-08-25 13:20:00,46.24,46.33,46.24,46.33,2000.0,41.0567,41.1366,41.0567,41.1366,2000.0
2014-08-25 13:30:00,46.32,46.34,46.31,46.34,1200.0,41.1277,41.1455,41.1188,41.1455,1200.0
2014-08-25 13:40:00,46.35,46.38,46.3,46.31,1900.0,41.1544,41.181,41.11,41.1188,1900.0
2014-08-25 13:50:00,46.31,46.4,46.31,46.37,3400.0,41.1188,41.1988,41.1188,41.1721,3400.0
2014-08-25 14:00:00,46.34,46.34,46.29,46.31,500.0,41.1455,41.1455,41.1011,41.1188,500.0
2014-08-25 14:10:00,46.32,46.33,46.29,46.31,1200.0,41.1277,41.1366,41.1011,41.1188,1200.0
2014-08-25 14:20:00,46.31,46.33,46.3,46.3,1300.0,41.1188,41.1366,41.11,41.11,1300.0
2014-08-25 14:30:00,46.27,46.31,46.27,46.31,800.0,41.0833,41.1188,41.0833,41.1188,800.0
2014-08-25 14:40:00,46.3,46.3,46.23,46.24,15600.0,41.11,41.11,41.0478,41.0567,15600.0
2014-08-25 14:50:00,46.24,46.27,46.22,46.22,3500.0,41.0567,41.0833,41.0389,41.0389,3500.0
2014-08-25 15:00:00,46.24,46.26,46.22,46.22,2700.0,41.0567,41.0744,41.0389,41.0389,2700.0
2014-08-25 15:10:00,46.23,46.25,46.21,46.21,2100.0,41.0478,41.0656,41.0301,41.0301,2100.0
2014-08-25 15:20:00,46.23,46.24,46.21,46.21,3200.0,41.0478,41.0567,41.0301,41.0301,3200.0
2014-08-25 15:30:00,46.22,46.28,46.21,46.28,2200.0,41.0389,41.0922,41.0301,41.0922,2200.0
2014-08-25 15:40:00,46.27,46.29,46.25,46.26,7600.0,41.0833,41.1011,41.0656,41.0744,7600.0
2014-08-25 15:50:00,46.25,46.3,46.23,46.28,21500.0,41.0656,41.11,41.0478,41.0922,21500.0
2014-08-26 09:30:00,46.32,46.58,46.14,46.56,3400.0,41.1277,41.3586,40.9679,41.3408,3400.0
2014-08-26 09:40:00,46.54,46.63,46.38,46.63,6800.0,41.3231,41.403,41.181,41.403,6800.0
2014-08-26 09:50:00,46.64,46.74,46.6,46.68,7100.0,41.4118,41.5006,41.3763,41.4474,7100.0
2014-08-26 10:00:00,46.63,46.76,46.61,46.67,7200.0,41.403,41.5184,41.3852,41.4385,7200.0
2014-08-26 10:10:00,46.68,46.75,46.66,46.68,7000.0,41.4474,41.5095,41.4296,41.4474,7000.0
2014-08-26 10:20:00,46.66,46.75,46.64,46.75,6200.0,41.4296,41.5095,41.4118,41.5095,6200.0
2014-08-26 10:30:00,46.74,46.8,46.74,46.8,5800.0,41.5006,41.5539,41.5006,41.5539,5800.0
2014-08-26 10:40:00,46.79,46.91,46.78,46.89,8100.0,41.545,41.6516,41.5362,41.6338,8100.0
2014-08-26 10:50:00,46.89,46.9,46.81,46.88,8100.0,41.6338,41.6427,41.5628,41.6249,8100.0
2014-08-26 11:00:00,46.9,46.95,46.88,46.91,7100.0,41.6427,41.6871,41.6249,41.6516,7100.0
2014-08-26 11:10:00,46.9,46.95,46.87,46.93,8600.0,41.6427,41.6871,41.6161,41.6693,8600.0
2014-08-26 11:20:00,46.93,47.0,46.93,46.98,9500.0,41.6693,41.7315,41.6693,41.7137,9500.0
2014-08-26 11:30:00,46.98,47.03,46.93,46.93,8400.0,41.7137,41.7581,41.6693,41.6693,8400.0
2014-08-26 11:40:00,46.91,46.99,46.9,46.97,7400.0,41.6516,41.7226,41.6427,41.7049,7400.0
2014-08-26 11:50:00,46.98,46.99,46.94,46.94,6700.0,41.7137,41.7226,41.6782,41.6782,6700.0
2014-08-26 12:00:00,46.93,47.0,46.93,46.97,5200.0,41.6693,41.7315,41.6693,41.7049,5200.0
2014-08-26 12:10:00,46.95,46.98,46.93,46.96,4300.0,41.6871,41.7137,41.6693,41.696,4300.0
2014-08-26 12:20:00,46.96,46.98,46.93,46.94,5300.0,41.696,41.7137,41.6693,41.6782,5300.0
2014-08-26 12:30:00,46.93,46.93,46.88,46.91,5200.0,41.6693,41.6693,41.6249,41.6516,5200.0
2014-08-26 12:40:00,46.9,46.9,46.87,46.87,5400.0,41.6427,41.6427,41.6161,41.6161,5400.0
2014-08-26 12:50:00,46.88,46.93,46.86,46.86,8300.0,41.6249,41.6693,41.6072,41.6072,8300.0
2014-08-26 13:00:00,46.87,46.9,46.83,46.84,3900.0,41.6161,41.6427,41.5806,41.5894,3900.0
2014-08-26 13:10:00,46.84,46.9,46.84,46.9,5300.0,41.5894,41.6427,41.5894,41.6427,5300.0
2014-08-26 13:20:00,46.89,46.92,46.87,46.9,6600.0,41.6338,41.6605,41.6161,41.6427,6600.0
2014-08-26 13:30:00,46.9,46.91,46.88,46.88,4100.0,41.6427,41.6516,41.6249,41.6249,4100.0
2014-08-26 13:40:00,46.88,46.92,46.86,46.9,5900.0,41.6249,41.6605,41.6072,41.6427,5900.0
2014-08-26 13:50:00,46.89,46.95,46.89,46.94,6200.0,41.6338,41.6871,41.6338,41.6782,6200.0
2014-08-26 14:00:00,46.93,46.97,46.91,46.91,7300.0,41.6693,41.7049,41.6516,41.6516,7300.0
2014-08-26 14:10:00,46.9,46.97,46.9,46.94,6900.0,41.6427,41.7049,41.6427,41.6782,6900.0
2014-08-26 14:20:00,46.93,46.94,46.87,46.87,11600.0,41.6693,41.6782,41.6161,41.6161,11600.0
2014-08-26 14:30:00,46.87,46.89,46.85,46.89,5600.0,41.6161,41.6338,41.5983,41.6338,5600.0
2014-08-26 14:40:00,46.9,46.9,46.87,46.88,6100.0,41.6427,41.6427,41.6161,41.6249,6100.0
2014-08-26 14:50:00,46.88,46.91,46.88,46.89,6100.0,41.6249,41.6516,41.6249,41.6338,6100.0
2014-08-26 15:00:00,46.88,46.88,46.76,46.76,2800.0,41.6249,41.6249,41.5184,41.5184,2800.0
2014-08-26 15:10:00,46.76,46.76,46.74,46.75,1000.0,41.5184,41.5184,41.5006,41.5095,1000.0
2014-08-26 15:20:00,46.75,46.75,46.71,46.72,4900.0,41.5095,41.5095,41.474,41.4829,4900.0
2014-08-26 15:30:00,46.71,46.73,46.71,46.73,1400.0,41.474,41.4918,41.474,41.4918,1400.0
2014-08-26 15:40:00,46.73,46.77,46.73,46.77,5300.0,41.4918,41.5273,41.4918,41.5273,5300.0
2014-08-26 15:50:00,46.76,46.78,46.72,46.75,13400.0,41.5184,41.5362,41.4829,41.5095,13400.0
2014-08-27 09:30:00,46.83,46.83,46.73,46.73,1600.0,41.5806,41.5806,41.4918,41.4918,1600.0
2014-08-27 09:40:00,46.62,46.64,46.56,46.56,5600.0,41.3941,41.4118,41.3408,41.3408,5600.0
2014-08-27 09:50:00,46.53,46.56,46.39,46.4,2200.0,41.3142,41.3408,41.1899,41.1988,2200.0
2014-08-27 10:00:00,46.43,46.47,46.34,46.34,2100.0,41.2254,41.2609,41.1455,41.1455,2100.0
2014-08-27 10:10:00,46.35,46.41,46.35,46.41,2800.0,41.1544,41.2076,41.1544,41.2076,2800.0
2014-08-27 10:20:00,46.41,46.44,46.31,46.31,3200.0,41.2076,41.2343,41.1188,41.1188,3200.0
2014-08-27 10:30:00,46.32,46.37,46.27,46.27,2300.0,41.1277,41.1721,41.0833,41.0833,2300.0
2014-08-27 10:40:00,46.28,46.3,46.22,46.26,2800.0,41.0922,41.11,41.0389,41.0744,2800.0
2014-08-27 10:50:00,46.24,46.26,46.24,46.24,1400.0,41.0567,41.0744,41.0567,41.0567,1400.0
2014-08-27 11:00:00,46.24,46.25,46.24,46.25,2100.0,41.0567,41.0656,41.0567,41.0656,2100.0
2014-08-27 11:10:00,46.25,46.26,46.24,46.25,1700.0,41.0656,41.0744,41.0567,41.0656,1700.0
2014-08-27 11:20:00,46.24,46.24,46.2,46.21,1800.0,41.0567,41.0567,41.0212,41.0301,1800.0
2014-08-27 11:30:00,46.2,46.2,46.16,46.16,2400.0,41.0212,41.0212,40.9857,40.9857,2400.0
2014-08-27 11:40:00,46.16,46.19,46.16,46.17,1000.0,40.9857,41.0123,40.9857,40.9945,1000.0
2014-08-27 11:50:00,46.16,46.19,46.16,46.19,2000.0,40.9857,41.0123,40.9857,41.0123,2000.0
2014-08-27 12:00:00,46.19,46.22,46.19,46.21,1800.0,41.0123,41.0389,41.0123,41.0301,1800.0
2014-08-27 12:10:00,46.15,46.16,46.12,46.16,1500.0,40.9768,40.9857,40.9501,40.9857,1500.0
2014-08-27 12:20:00,46.16,46.16,46.15,46.15,1400.0,40.9857,40.9857,40.9768,40.9768,1400.0
2014-08-27 12:30:00,46.15,46.15,46.13,46.14,3000.0,40.9768,40.9768,40.959,40.9679,3000.0
2014-08-27 12:40:00,46.14,46.16,46.14,46.16,700.0,40.9679,40.9857,40.9679,40.9857,700.0
2014-08-27 12:50:00,46.14,46.14,46.12,46.12,3600.0,40.9679,40.9679,40.9501,40.9501,3600.0
2014-08-27 13:00:00,46.12,46.13,46.09,46.09,1700.0,40.9501,40.959,40.9235,40.9235,1700.0
2014-08-27 13:10:00,46.09,46.09,46.08,46.08,800.0,40.9235,40.9235,40.9146,40.9146,800.0
2014-08-27 13:20:00,46.08,46.09,46.08,46.09,1400.0,40.9146,40.9235,40.9146,40.9235,1400.0
2014-08-27 13:30:00,46.08,46.08,46.06,46.06,1100.0,40.9146,40.9146,40.8969,40.8969,1100.0
2014-08-27 13:40:00,46.06,46.07,46.05,46.07,1600.0,40.8969,40.9057,40.888,40.9057,1600.0
2014-08-27 13:50:00,46.07,46.14,46.06,46.14,6600.0,40.9057,40.9679,40.8969,40.9679,6600.0
2014-08-27 14:00:00,46.14,46.15,46.14,46.15,5400.0,40.9679,40.9768,40.9679,40.9768,5400.0
2014-08-27 14:10:00,46.14,46.15,46.13,46.15,4300.0,40.9679,40.9768,40.959,40.9768,4300.0
2014-08-27 14:20:00,46.15,46.16,46.14,46.15,1900.0,40.9768,40.9857,40.9679,40.9768,1900.0
2014-08-27 14:30:00,46.14,46.18,46.14,46.16,6100.0,40.9679,41.0034,40.9679,40.9857,6100.0
2014-08-27 14:40:00,46.16,46.16,46.1,46.1,2700.0,40.9857,40.9857,40.9324,40.9324,2700.0
2014-08-27 14:50:00,46.12,46.12,46.05,46.05,4900.0,40.9501,40.9501,40.888,40.888,4900.0
2014-08-27 15:00:00,46.05,46.06,46.03,46.06,2600.0,40.888,40.8969,40.8702,40.8969,2600.0
2014-08-27 15:10:00,46.07,46.09,46.07,46.08,4000.0,40.9057,40.9235,40.9057,40.9146,4000.0
2014-08-27 15:20:00,46.08,46.09,46.08,46.09,3600.0,40.9146,40.9235,40.9146,40.9235,3600.0
2014-08-27 15:30:00,46.08,46.11,46.08,46.11,5400.0,40.9146,40.9413,40.9146,40.9413,5400.0
2014-08-27 15:40:00,46.12,46.17,46.11,46.15,11600.0,40.9501,40.9945,40.9413,40.9768,11600.0
2014-08-27 15:50:00,46.16,46.19,46.12,46.15,33700.0,40.9857,41.0123,40.9501,40.9768,33700.0
2014-08-28 09:30:00,46.03,46.03,45.82,45.87,2100.0,40.8702,40.8702,40.6838,40.7282,2100.0
2014-08-28 09:40:00,45.77,45.77,45.68,45.77,1000.0,40.6394,40.6394,40.5595,40.6394,1000.0
2014-08-28 09:50:00,45.88,45.98,45.88,45.9,1800.0,40.737,40.8258,40.737,40.7548,1800.0
2014-08-28 10:00:00,45.89,45.98,45.82,45.98,2500.0,40.7459,40.8258,40.6838,40.8258,2500.0
2014-08-28 10:10:00,45.97,45.99,45.89,45.93,28000.0,40.817,40.8347,40.7459,40.7814,28000.0
2014-08-28 10:20:00,45.93,45.98,45.93,45.98,3400.0,40.7814,40.8258,40.7814,40.8258,3400.0
2014-08-28 10:30:00,45.97,46.0,45.96,45.96,27800.0,40.817,40.8436,40.8081,40.8081,27800.0
2014-08-28 10:40:00,45.96,45.98,45.93,45.98,2800.0,40.8081,40.8258,40.7814,40.8258,2800.0
2014-08-28 10:50:00,45.97,46.0,45.96,45.96,1800.0,40.817,40.8436,40.8081,40.8081,1800.0
2014-08-28 11:00:00,45.96,45.96,45.89,45.9,6800.0,40.8081,40.8081,40.7459,40.7548,6800.0
2014-08-28 11:10:00,45.91,45.92,45.88,45.88,1000.0,40.7637,40.7726,40.737,40.737,1000.0
2014-08-28 11:20:00,45.88,45.91,45.88,45.91,2800.0,40.737,40.7637,40.737,40.7637,2800.0
2014-08-28 11:30:00,45.91,45.91,45.88,45.88,900.0,40.7637,40.7637,40.737,40.737,900.0
2014-08-28 11:40:00,45.9,45.9,45.89,45.89,2000.0,40.7548,40.7548,40.7459,40.7459,2000.0
2014-08-28 11:50:00,45.9,45.92,45.9,45.91,900.0,40.7548,40.7726,40.7548,40.7637,900.0
2014-08-28 12:00:00,45.93,45.97,45.93,45.97,1100.0,40.7814,40.817,40.7814,40.817,1100.0
2014-08-28 12:10:00,45.97,46.04,45.97,46.04,1900.0,40.817,40.8791,40.817,40.8791,1900.0
2014-08-28 12:20:00,46.03,46.03,46.02,46.02,400.0,40.8702,40.8702,40.8613,40.8613,400.0
2014-08-28 12:30:00,46.04,46.04,46.02,46.02,400.0,40.8791,40.8791,40.8613,40.8613,400.0
2014-08-28 12:40:00,46.03,46.09,46.03,46.09,1900.0,40.8702,40.9235,40.8702,40.9235,1900.0
2014-08-28 12:50:00,46.08,46.08,46.07,46.08,1400.0,40.9146,40.9146,40.9057,40.9146,1400.0
2014-08-28 13:00:00,46.08,46.09,46.07,46.07,800.0,40.9146,40.9235,40.9057,40.9057,800.0
2014-08-28 13:10:00,46.07,46.07,46.0,46.0,1500.0,40.9057,40.9057,40.8436,40.8436,1500.0
2014-08-28 13:20:00,46.0,46.0,45.98,45.98,1200.0,40.8436,40.8436,40.8258,40.8258,1200.0
2014-08-28 13:30:00,45.97,45.97,45.91,45.91,2200.0,40.817,40.817,40.7637,40.7637,2200.0
2014-08-28 13:40:00,45.91,45.93,45.91,45.92,1000.0,40.7637,40.7814,40.7637,40.7726,1000.0
2014-08-28 13:50:00,45.93,45.93,45.92,45.92,1200.0,40.7814,40.7814,40.7726,40.7726,1200.0
2014-08-28 14:00:00,45.92,45.93,45.91,45.93,600.0,40.7726,40.7814,40.7637,40.7814,600.0
2014-08-28 14:10:00,45.92,45.94,45.91,45.93,1700.0,40.7726,40.7903,40.7637,40.7814,1700.0
2014-08-28 14:20:00,45.94,45.94,45.91,45.92,1400.0,40.7903,40.7903,40.7637,40.7726,1400.0
2014-08-28 14:30:00,45.91,45.91,45.89,45.89,500.0,40.7637,40.7637,40.7459,40.7459,500.0
2014-08-28 14:40:00,45.89,45.89,45.88,45.88,1200.0,40.7459,40.7459,40.737,40.737,1200.0
2014-08-28 14:50:00,45.9,45.9,45.89,45.9,1400.0,40.7548,40.7548,40.7459,40.7548,1400.0
2014-08-28 15:00:00,45.89,45.9,45.89,45.9,1500.0,40.7459,40.7548,40.7459,40.7548,1500.0
2014-08-28 15:10:00,45.89,45.92,45.89,45.91,2200.0,40.7459,40.7726,40.7459,40.7637,2200.0
2014-08-28 15:20:00,45.92,45.94,45.92,45.93,1100.0,40.7726,40.7903,40.7726,40.7814,1100.0
2014-08-28 15:30:00,45.93,45.96,45.93,45.95,2500.0,40.7814,40.8081,40.7814,40.7992,2500.0
2014-08-28 15:40:00,45.95,45.96,45.85,45.85,12000.0,40.7992,40.8081,40.7104,40.7104,12000.0
2014-08-28 15:50:00,45.85,45.89,45.82,45.89,31900.0,40.7104,40.7459,40.6838,40.7459,31900.0
2014-08-29 09:30:00,45.94,45.99,45.78,45.79,6800.0,40.7903,40.8347,40.6483,40.6571,6800.0
2014-08-29 09:40:00,45.75,45.86,45.73,45.81,9500.0,40.6216,40.7193,40.6039,40.6749,9500.0
2014-08-29 09:50:00,45.8,45.89,45.79,45.89,7100.0,40.666,40.7459,40.6571,40.7459,7100.0
2014-08-29 10:00:00,45.88,45.95,45.82,45.82,6000.0,40.737,40.7992,40.6838,40.6838,6000.0
2014-08-29 10:10:00,45.85,45.97,45.84,45.96,3100.0,40.7104,40.817,40.7015,40.8081,3100.0
2014-08-29 10:20:00,45.92,45.95,45.89,45.92,3400.0,40.7726,40.7992,40.7459,40.7726,3400.0
2014-08-29 10:30:00,45.88,45.96,45.86,45.94,3100.0,40.737,40.8081,40.7193,40.7903,3100.0
2014-08-29 10:40:00,45.95,45.96,45.91,45.93,5800.0,40.7992,40.8081,40.7637,40.7814,5800.0
2014-08-29 10:50:00,45.96,46.09,45.96,46.09,3100.0,40.8081,40.9235,40.8081,40.9235,3100.0
2014-08-29 11:00:00,46.12,46.21,46.12,46.2,6100.0,40.9501,41.0301,40.9501,41.0212,6100.0
2014-08-29 11:10:00,46.19,46.24,46.18,46.22,3100.0,41.0123,41.0567,41.0034,41.0389,3100.0
2014-08-29 11:20:00,46.2,46.21,46.17,46.21,2500.0,41.0212,41.0301,40.9945,41.0301,2500.0
2014-08-29 11:30:00,46.22,46.25,46.22,46.24,2500.0,41.0389,41.0656,41.0389,41.0567,2500.0
2014-08-29 11:40:00,46.24,46.24,46.18,46.19,3100.0,41.0567,41.0567,41.0034,41.0123,3100.0
2014-08-29 11:50:00,46.19,46.2,46.17,46.2,2100.0,41.0123,41.0212,40.9945,41.0212,2100.0
2014-08-29 12:00:00,46.18,46.18,46.14,46.14,2700.0,41.0034,41.0034,40.9679,40.9679,2700.0
2014-08-29 12:10:00,46.13,46.13,46.08,46.09,1300.0,40.959,40.959,40.9146,40.9235,1300.0
2014-08-29 12:20:00,46.1,46.13,46.1,46.12,1700.0,40.9324,40.959,40.9324,40.9501,1700.0
2014-08-29 12:30:00,46.12,46.12,46.05,46.05,2400.0,40.9501,40.9501,40.888,40.888,2400.0
2014-08-29 12:40:00,46.05,46.05,46.02,46.03,2300.0,40.888,40.888,40.8613,40.8702,2300.0
2014-08-29 12:50:00,46.02,46.04,46.01,46.04,6200.0,40.8613,40.8791,40.8525,40.8791,6200.0
2014-08-29 13:00:00,46.04,46.05,46.03,46.05,1300.0,40.8791,40.888,40.8702,40.888,1300.0
2014-08-29 13:10:00,46.04,46.05,46.03,46.04,3300.0,40.8791,40.888,40.8702,40.8791,3300.0
2014-08-29 13:20:00,46.04,46.06,46.02,46.05,3400.0,40.8791,40.8969,40.8613,40.888,3400.0
2014-08-29 13:30:00,46.06,46.08,46.06,46.07,1700.0,40.8969,40.9146,40.8969,40.9057,1700.0
2014-08-29 13:40:00,46.07,46.08,46.04,46.04,2600.0,40.9057,40.9146,40.8791,40.8791,2600.0
2014-08-29 13:50:00,46.05,46.07,46.04,46.07,3200.0,40.888,40.9057,40.8791,40.9057,3200.0
2014-08-29 14:00:00,46.09,46.16,46.08,46.15,2900.0,40.9235,40.9857,40.9146,40.9768,2900.0
2014-08-29 14:10:00,46.15,46.16,46.14,46.14,1800.0,40.9768,40.9857,40.9679,40.9679,1800.0
2014-08-29 14:20:00,46.13,46.13,46.09,46.09,1800.0,40.959,40.959,40.9235,40.9235,1800.0
2014-08-29 14:30:00,46.1,46.1,46.05,46.06,3100.0,40.9324,40.9324,40.888,40.8969,3100.0
2014-08-29 14:40:00,46.05,46.11,46.05,46.11,4100.0,40.888,40.9413,40.888,40.9413,4100.0
2014-08-29 14:50:00,46.1,46.14,46.09,46.12,5300.0,40.9324,40.9679,40.9235,40.9501,5300.0
2014-08-29 15:00:00,46.12,46.14,46.12,46.13,5800.0,40.9501,40.9679,40.9501,40.959,5800.0
2014-08-29 15:10:00,46.13,46.18,46.13,46.17,4100.0,40.959,41.0034,40.959,40.9945,4100.0
2014-08-29 15:20:00,46.17,46.17,46.14,46.14,7100.0,40.9945,40.9945,40.9679,40.9679,7100.0
2014-08-29 15:30:00,46.14,46.15,46.12,46.13,7100.0,40.9679,40.9768,40.9501,40.959,7100.0
2014-08-29 15:40:00,46.13,46.16,46.12,46.14,10500.0,40.959,40.9857,40.9501,40.9679,10500.0
2014-08-29 15:50:00,46.14,46.2,46.14,46.15,37400.0,40.9679,41.0212,40.9679,40.9768,37400.0
2014-09-02 09:30:00,46.32,46.33,46.16,46.16,3600.0,41.1277,41.1366,40.9857,40.9857,3600.0
2014-09-02 09:40:00,46.21,46.49,46.16,46.38,45400.0,41.0301,41.2787,40.9857,41.181,45400.0
2014-09-02 09:50:00,46.41,46.64,46.35,46.62,17700.0,41.2076,41.4118,41.1544,41.3941,17700.0
2014-09-02 10:00:00,46.58,46.79,46.58,46.78,10400.0,41.3586,41.545,41.3586,41.5362,10400.0
2014-09-02 10:10:00,46.75,46.89,46.75,46.75,8500.0,41.5095,41.6338,41.5095,41.5095,8500.0
2014-09-02 10:20:00,46.8,46.9,46.8,46.89,9200.0,41.5539,41.6427,41.5539,41.6338,9200.0
2014-09-02 10:30:00,46.9,46.9,46.71,46.72,7300.0,41.6427,41.6427,41.474,41.4829,7300.0
2014-09-02 10:40:00,46.71,46.77,46.66,46.68,10000.0,41.474,41.5273,41.4296,41.4474,10000.0
2014-09-02 10:50:00,46.68,46.81,46.68,46.8,14900.0,41.4474,41.5628,41.4474,41.5539,14900.0
2014-09-02 11:00:00,46.82,46.84,46.74,46.77,7400.0,41.5717,41.5894,41.5006,41.5273,7400.0
2014-09-02 11:10:00,46.77,46.8,46.65,46.65,11400.0,41.5273,41.5539,41.4207,41.4207,11400.0
2014-09-02 11:20:00,46.67,46.7,46.55,46.55,6100.0,41.4385,41.4651,41.3319,41.3319,6100.0
2014-09-02 11:30:00,46.57,46.69,46.56,46.69,13200.0,41.3497,41.4562,41.3408,41.4562,13200.0
2014-09-02 11:40:00,46.7,46.74,46.65,46.67,6400.0,41.4651,41.5006,41.4207,41.4385,6400.0
2014-09-02 11:50:00,46.65,46.68,46.64,46.67,7900.0,41.4207,41.4474,41.4118,41.4385,7900.0
2014-09-02 12:00:00,46.66,46.72,46.66,46.68,4500.0,41.4296,41.4829,41.4296,41.4474,4500.0
2014-09-02 12:10:00,46.69,46.72,46.65,46.67,5400.0,41.4562,41.4829,41.4207,41.4385,5400.0
2014-09-02 12:20:00,46.68,46.68,46.63,46.63,4400.0,41.4474,41.4474,41.403,41.403,4400.0
2014-09-02 12:30:00,46.63,46.63,46.53,46.54,8500.0,41.403,41.403,41.3142,41.3231,8500.0
2014-09-02 12:40:00,46.54,46.54,46.46,46.49,10500.0,41.3231,41.3231,41.252,41.2787,10500.0
2014-09-02 12:50:00,46.48,46.59,46.48,46.56,14600.0,41.2698,41.3675,41.2698,41.3408,14600.0
2014-09-02 13:00:00,46.55,46.56,46.5,46.51,10900.0,41.3319,41.3408,41.2875,41.2964,10900.0
2014-09-02 13:10:00,46.5,46.53,46.5,46.5,4500.0,41.2875,41.3142,41.2875,41.2875,4500.0
2014-09-02 13:20:00,46.5,46.5,46.41,46.42,6000.0,41.2875,41.2875,41.2076,41.2165,6000.0
2014-09-02 13:30:00,46.42,46.46,46.4,46.46,5100.0,41.2165,41.252,41.1988,41.252,5100.0
2014-09-02 13:40:00,46.46,46.46,46.42,46.43,4200.0,41.252,41.252,41.2165,41.2254,4200.0
2014-09-02 13:50:00,46.43,46.45,46.4,46.4,7400.0,41.2254,41.2431,41.1988,41.1988,7400.0
2014-09-02 14:00:00,46.4,46.41,46.36,46.36,7100.0,41.1988,41.2076,41.1632,41.1632,7100.0
2014-09-02 14:10:00,46.36,46.42,46.36,46.41,9200.0,41.1632,41.2165,41.1632,41.2076,9200.0
2014-09-02 14:20:00,46.41,46.47,46.4,46.46,4000.0,41.2076,41.2609,41.1988,41.252,4000.0
2014-09-02 14:30:00,46.47,46.5,46.46,46.46,5200.0,41.2609,41.2875,41.252,41.252,5200.0
2014-09-02 14:40:00,46.45,46.51,46.45,46.49,7400.0,41.2431,41.2964,41.2431,41.2787,7400.0
2014-09-02 14:50:00,46.5,46.55,46.46,46.46,6300.0,41.2875,41.3319,41.252,41.252,6300.0
2014-09-02 15:00:00,46.46,46.48,46.44,46.45,6000.0,41.252,41.2698,41.2343,41.2431,6000.0
2014-09-02 15:10:00,46.46,46.51,46.46,46.49,9000.0,41.252,41.2964,41.252,41.2787,9000.0
2014-09-02 15:20:00,46.49,46.5,46.46,46.47,11200.0,41.2787,41.2875,41.252,41.2609,11200.0
2014-09-02 15:30:00,46.46,46.48,46.44,46.47,10100.0,41.252,41.2698,41.2343,41.2609,10100.0
2014-09-02 15:40:00,46.46,46.58,46.46,46.55,23000.0,41.252,41.3586,41.252,41.3319,23000.0
2014-09-02 15:50:00,46.56,46.59,46.55,46.56,38400.0,41.3408,41.3675,41.3319,41.3408,38400.0
2014-09-03 09:30:00,46.77,46.86,46.63,46.64,6500.0,41.5273,41.6072,41.403,41.4118,6500.0
2014-09-03 09:40:00,46.66,46.95,46.63,46.93,15100.0,41.4296,41.6871,41.403,41.6693,15100.0
2014-09-03 09:50:00,46.88,46.89,46.76,46.81,4200.0,41.6249,41.6338,41.5184,41.5628,4200.0
2014-09-03 10:00:00,46.81,46.81,46.74,46.8,3100.0,41.5628,41.5628,41.5006,41.5539,3100.0
2014-09-03 10:10:00,46.8,46.8,46.74,46.79,1800.0,41.5539,41.5539,41.5006,41.545,1800.0
2014-09-03 10:20:00,46.76,46.76,46.64,46.66,3000.0,41.5184,41.5184,41.4118,41.4296,3000.0
2014-09-03 10:30:00,46.67,46.75,46.66,46.73,2700.0,41.4385,41.5095,41.4296,41.4918,2700.0
2014-09-03 10:40:00,46.76,46.8,46.76,46.79,1500.0,41.5184,41.5539,41.5184,41.545,1500.0
2014-09-03 10:50:00,46.81,46.82,46.73,46.73,2300.0,41.5628,41.5717,41.4918,41.4918,2300.0
2014-09-03 11:00:00,46.75,46.75,46.7,46.7,1700.0,41.5095,41.5095,41.4651,41.4651,1700.0
2014-09-03 11:10:00,46.71,46.72,46.64,46.64,2300.0,41.474,41.4829,41.4118,41.4118,2300.0
2014-09-03 11:20:00,46.65,46.67,46.54,46.54,3100.0,41.4207,41.4385,41.3231,41.3231,3100.0
2014-09-03 11:30:00,46.54,46.57,46.53,46.56,2300.0,41.3231,41.3497,41.3142,41.3408,2300.0
2014-09-03 11:40:00,46.57,46.57,46.52,46.53,1800.0,41.3497,41.3497,41.3053,41.3142,1800.0
2014-09-03 11:50:00,46.54,46.59,46.49,46.5,2700.0,41.3231,41.3675,41.2787,41.2875,2700.0
2014-09-03 12:00:00,46.48,46.48,46.45,46.48,2000.0,41.2698,41.2698,41.2431,41.2698,2000.0
2014-09-03 12:10:00,46.47,46.56,46.47,46.56,1700.0,41.2609,41.3408,41.2609,41.3408,1700.0
2014-09-03 12:20:00,46.56,46.57,46.55,46.56,1600.0,41.3408,41.3497,41.3319,41.3408,1600.0
2014-09-03 12:30:00,46.54,46.55,46.51,46.53,3600.0,41.3231,41.3319,41.2964,41.3142,3600.0
2014-09-03 12:40:00,46.55,46.57,46.54,46.54,2000.0,41.3319,41.3497,41.3231,41.3231,2000.0
2014-09-03 12:50:00,46.54,46.54,46.49,46.52,1000.0,41.3231,41.3231,41.2787,41.3053,1000.0
2014-09-03 13:00:00,46.51,46.53,46.49,46.51,2000.0,41.2964,41.3142,41.2787,41.2964,2000.0
2014-09-03 13:10:00,46.52,46.54,46.5,46.5,1000.0,41.3053,41.3231,41.2875,41.2875,1000.0
2014-09-03 13:20:00,46.52,46.52,46.49,46.49,1800.0,41.3053,41.3053,41.2787,41.2787,1800.0
2014-09-03 13:30:00,46.49,46.51,46.49,46.49,1200.0,41.2787,41.2964,41.2787,41.2787,1200.0
2014-09-03 13:40:00,46.47,46.47,46.45,46.46,2500.0,41.2609,41.2609,41.2431,41.252,2500.0
2014-09-03 13:50:00,46.42,46.42,46.37,46.39,1500.0,41.2165,41.2165,41.1721,41.1899,1500.0
2014-09-03 14:00:00,46.39,46.41,46.39,46.41,1500.0,41.1899,41.2076,41.1899,41.2076,1500.0
2014-09-03 14:10:00,46.41,46.41,46.35,46.38,900.0,41.2076,41.2076,41.1544,41.181,900.0
2014-09-03 14:20:00,46.37,46.37,46.34,46.34,1400.0,41.1721,41.1721,41.1455,41.1455,1400.0
2014-09-03 14:30:00,46.34,46.38,46.34,46.38,2100.0,41.1455,41.181,41.1455,41.181,2100.0
2014-09-03 14:40:00,46.38,46.38,46.32,46.32,3000.0,41.181,41.181,41.1277,41.1277,3000.0
2014-09-03 14:50:00,46.31,46.34,46.29,46.3,3200.0,41.1188,41.1455,41.1011,41.11,3200.0
2014-09-03 15:00:00,46.3,46.3,46.26,46.3,4600.0,41.11,41.11,41.0744,41.11,4600.0
2014-09-03 15:10:00,46.31,46.35,46.29,46.35,4900.0,41.1188,41.1544,41.1011,41.1544,4900.0
2014-09-03 15:20:00,46.34,46.35,46.31,46.34,5300.0,41.1455,41.1544,41.1188,41.1455,5300.0
2014-09-03 15:30:00,46.34,46.35,46.34,46.34,3100.0,41.1455,41.1544,41.1455,41.1455,3100.0
2014-09-03 15:40:00,46.34,46.36,46.34,46.36,11400.0,41.1455,41.1632,41.1455,41.1632,11400.0
2014-09-03 15:50:00,46.36,46.44,46.36,46.43,40000.0,41.1632,41.2343,41.1632,41.2254,40000.0
2014-09-04 09:30:00,46.4,46.69,46.33,46.55,27400.0,41.1988,41.4562,41.1366,41.3319,27400.0
2014-09-04 09:40:00,46.59,46.77,46.59,46.72,13400.0,41.3675,41.5273,41.3675,41.4829,13400.0
2014-09-04 09:50:00,46.71,46.79,46.71,46.72,12200.0,41.474,41.545,41.474,41.4829,12200.0
2014-09-04 10:00:00,46.7,46.75,46.61,46.75,4100.0,41.4651,41.5095,41.3852,41.5095,4100.0
2014-09-04 10:10:00,46.75,46.77,46.7,46.7,7200.0,41.5095,41.5273,41.4651,41.4651,7200.0
2014-09-04 10:20:00,46.68,46.69,46.66,46.69,2400.0,41.4474,41.4562,41.4296,41.4562,2400.0
2014-09-04 10:30:00,46.67,46.69,46.6,46.62,3800.0,41.4385,41.4562,41.3763,41.3941,3800.0
2014-09-04 10:40:00,46.61,46.62,46.54,46.59,3600.0,41.3852,41.3941,41.3231,41.3675,3600.0
2014-09-04 10:50:00,46.58,46.59,46.55,46.58,4800.0,41.3586,41.3675,41.3319,41.3586,4800.0
2014-09-04 11:00:00,46.58,46.6,46.51,46.51,5500.0,41.3586,41.3763,41.2964,41.2964,5500.0
2014-09-04 11:10:00,46.53,46.57,46.53,46.55,2900.0,41.3142,41.3497,41.3142,41.3319,2900.0
2014-09-04 11:20:00,46.56,46.56,46.51,46.52,13200.0,41.3408,41.3408,41.2964,41.3053,13200.0
2014-09-04 11:30:00,46.51,46.52,46.46,46.46,2200.0,41.2964,41.3053,41.252,41.252,2200.0
2014-09-04 11:40:00,46.46,46.49,46.45,46.45,11600.0,41.252,41.2787,41.2431,41.2431,11600.0
2014-09-04 11:50:00,46.45,46.45,46.43,46.43,3900.0,41.2431,41.2431,41.2254,41.2254,3900.0
2014-09-04 12:00:00,46.43,46.45,46.41,46.43,3600.0,41.2254,41.2431,41.2076,41.2254,3600.0
2014-09-04 12:10:00,46.43,46.49,46.41,46.49,13100.0,41.2254,41.2787,41.2076,41.2787,13100.0
2014-09-04 12:20:00,46.48,46.51,46.43,46.45,10000.0,41.2698,41.2964,41.2254,41.2431,10000.0
2014-09-04 12:30:00,46.45,46.46,46.41,46.46,1800.0,41.2431,41.252,41.2076,41.252,1800.0
2014-09-04 12:40:00,46.47,46.5,46.41,46.41,3500.0,41.2609,41.2875,41.2076,41.2076,3500.0
2014-09-04 12:50:00,46.41,46.44,46.4,46.43,2900.0,41.2076,41.2343,41.1988,41.2254,2900.0
2014-09-04 13:00:00,46.43,46.44,46.42,46.43,12200.0,41.2254,41.2343,41.2165,41.2254,12200.0
2014-09-04 13:10:00,46.42,46.43,46.41,46.42,1000.0,41.2165,41.2254,41.2076,41.2165,1000.0
2014-09-04 13:20:00,46.39,46.42,46.35,46.35,8800.0,41.1899,41.2165,41.1544,41.1544,8800.0
2014-09-04 13:30:00,46.37,46.37,46.33,46.35,1300.0,41.1721,41.1721,41.1366,41.1544,1300.0
2014-09-04 13:40:00,46.34,46.34,46.31,46.31,1700.0,41.1455,41.1455,41.1188,41.1188,1700.0
2014-09-04 13:50:00,46.3,46.36,46.29,46.35,3600.0,41.11,41.1632,41.1011,41.1544,3600.0
2014-09-04 14:00:00,46.34,46.35,46.31,46.32,2600.0,41.1455,41.1544,41.1188,41.1277,2600.0
2014-09-04 14:10:00,46.29,46.4,46.29,46.33,24300.0,41.1011,41.1988,41.1011,41.1366,24300.0
2014-09-04 14:20:00,46.36,46.36,46.32,46.34,2800.0,41.1632,41.1632,41.1277,41.1455,2800.0
2014-09-04 14:30:00,46.33,46.33,46.26,46.28,4500.0,41.1366,41.1366,41.0744,41.0922,4500.0
2014-09-04 14:40:00,46.25,46.28,46.21,46.21,3700.0,41.0656,41.0922,41.0301,41.0301,3700.0
2014-09-04 14:50:00,46.21,46.27,46.21,46.25,18600.0,41.0301,41.0833,41.0301,41.0656,18600.0
2014-09-04 15:00:00,46.25,46.34,46.23,46.33,26100.0,41.0656,41.1455,41.0478,41.1366,26100.0
2014-09-04 15:10:00,46.34,46.39,46.29,46.36,18400.0,41.1455,41.1899,41.1011,41.1632,18400.0
2014-09-04 15:20:00,46.37,46.43,46.35,46.43,15600.0,41.1721,41.2254,41.1544,41.2254,15600.0
2014-09-04 15:30:00,46.43,46.43,46.34,46.35,20200.0,41.2254,41.2254,41.1455,41.1544,20200.0
2014-09-04 15:40:00,46.34,46.41,46.31,46.38,34600.0,41.1455,41.2076,41.1188,41.181,34600.0
2014-09-04 15:50:00,46.38,46.46,46.35,46.43,42000.0,41.181,41.252,41.1544,41.2254,42000.0
2014-09-05 09:30:00,46.41,46.55,46.29,46.29,2300.0,41.2076,41.3319,41.1011,41.1011,2300.0
2014-09-05 09:40:00,46.22,46.49,46.1,46.49,2200.0,41.0389,41.2787,40.9324,41.2787,2200.0
2014-09-05 09:50:00,46.49,46.55,46.43,46.52,3100.0,41.2787,41.3319,41.2254,41.3053,3100.0
2014-09-05 10:00:00,46.54,46.54,46.45,46.47,2200.0,41.3231,41.3231,41.2431,41.2609,2200.0
2014-09-05 10:10:00,46.49,46.49,46.35,46.35,3000.0,41.2787,41.2787,41.1544,41.1544,3000.0
2014-09-05 10:20:00,46.34,46.42,46.31,46.42,6000.0,41.1455,41.2165,41.1188,41.2165,6000.0
2014-09-05 10:30:00,46.36,46.36,46.29,46.3,3700.0,41.1632,41.1632,41.1011,41.11,3700.0
2014-09-05 10:40:00,46.28,46.35,46.25,46.27,2400.0,41.0922,41.1544,41.0656,41.0833,2400.0
2014-09-05 10:50:00,46.28,46.33,46.27,46.32,1100.0,41.0922,41.1366,41.0833,41.1277,1100.0
2014-09-05 11:00:00,46.35,46.43,46.3,46.43,3400.0,41.1544,41.2254,41.11,41.2254,3400.0
2014-09-05 11:10:00,46.42,46.42,46.36,46.39,1000.0,41.2165,41.2165,41.1632,41.1899,1000.0
2014-09-05 11:20:00,46.4,46.4,46.33,46.33,1500.0,41.1988,41.1988,41.1366,41.1366,1500.0
2014-09-05 11:30:00,46.35,46.38,46.31,46.33,2500.0,41.1544,41.181,41.1188,41.1366,2500.0
2014-09-05 11:40:00,46.34,46.36,46.31,46.31,2400.0,41.1455,41.1632,41.1188,41.1188,2400.0
2014-09-05 11:50:00,46.35,46.39,46.33,46.33,4300.0,41.1544,41.1899,41.1366,41.1366,4300.0
2014-09-05 12:00:00,46.35,46.4,46.33,46.38,3700.0,41.1544,41.1988,41.1366,41.181,3700.0
2014-09-05 12:10:00,46.39,46.41,46.37,46.39,1100.0,41.1899,41.2076,41.1721,41.1899,1100.0
2014-09-05 12:20:00,46.39,46.39,46.36,46.39,2500.0,41.1899,41.1899,41.1632,41.1899,2500.0
2014-09-05 12:30:00,46.4,46.44,46.4,46.42,2600.0,41.1988,41.2343,41.1988,41.2165,2600.0
2014-09-05 12:40:00,46.44,46.47,46.43,46.47,1000.0,41.2343,41.2609,41.2254,41.2609,1000.0
2014-09-05 12:50:00,46.45,46.45,46.42,46.43,1200.0,41.2431,41.2431,41.2165,41.2254,1200.0
2014-09-05 13:00:00,46.43,46.46,46.41,46.45,800.0,41.2254,41.252,41.2076,41.2431,800.0
2014-09-05 13:10:00,46.44,46.45,46.42,46.43,1400.0,41.2343,41.2431,41.2165,41.2254,1400.0
2014-09-05 13:20:00,46.43,46.43,46.39,46.4,900.0,41.2254,41.2254,41.1899,41.1988,900.0
2014-09-05 13:30:00,46.42,46.42,46.33,46.34,3600.0,41.2165,41.2165,41.1366,41.1455,3600.0
2014-09-05 13:40:00,46.3,46.3,46.27,46.27,600.0,41.11,41.11,41.0833,41.0833,600.0
2014-09-05 13:50:00,46.25,46.28,46.25,46.26,1900.0,41.0656,41.0922,41.0656,41.0744,1900.0
2014-09-05 14:00:00,46.28,46.35,46.28,46.33,3800.0,41.0922,41.1544,41.0922,41.1366,3800.0
2014-09-05 14:10:00,46.33,46.36,46.31,46.35,2600.0,41.1366,41.1632,41.1188,41.1544,2600.0
2014-09-05 14:20:00,46.34,46.35,46.34,46.35,1300.0,41.1455,41.1544,41.1455,41.1544,1300.0
2014-09-05 14:30:00,46.35,46.37,46.34,46.34,2200.0,41.1544,41.1721,41.1455,41.1455,2200.0
2014-09-05 14:40:00,46.35,46.36,46.33,46.35,1600.0,41.1544,41.1632,41.1366,41.1544,1600.0
2014-09-05 14:50:00,46.34,46.34,46.31,46.32,3700.0,41.1455,41.1455,41.1188,41.1277,3700.0
2014-09-05 15:00:00,46.33,46.34,46.31,46.34,2000.0,41.1366,41.1455,41.1188,41.1455,2000.0
2014-09-05 15:10:00,46.35,46.36,46.35,46.36,2200.0,41.1544,41.1632,41.1544,41.1632,2200.0
2014-09-05 15:20:00,46.36,46.37,46.34,46.35,2700.0,41.1632,41.1721,41.1455,41.1544,2700.0
2014-09-05 15:30:00,46.34,46.34,46.32,46.33,2000.0,41.1455,41.1455,41.1277,41.1366,2000.0
2014-09-05 15:40:00,46.34,46.36,46.32,46.33,16700.0,41.1455,41.1632,41.1277,41.1366,16700.0
2014-09-05 15:50:00,46.33,46.36,46.32,46.34,21200.0,41.1366,41.1632,41.1277,41.1455,21200.0
2014-09-08 09:30:00,46.2,46.44,46.2,46.34,2600.0,41.0212,41.2343,41.0212,41.1455,2600.0
2014-09-08 09:40:00,46.34,46.57,46.34,46.56,3600.0,41.1455,41.3497,41.1455,41.3408,3600.0
2014-09-08 09:50:00,46.51,46.6,46.47,46.5,5000.0,41.2964,41.3763,41.2609,41.2875,5000.0
2014-09-08 10:00:00,46.57,46.58,46.49,46.51,3600.0,41.3497,41.3586,41.2787,41.2964,3600.0
2014-09-08 10:10:00,46.39,46.42,46.27,46.27,2500.0,41.1899,41.2165,41.0833,41.0833,2500.0
2014-09-08 10:20:00,46.24,46.24,46.19,46.24,1900.0,41.0567,41.0567,41.0123,41.0567,1900.0
2014-09-08 10:30:00,46.2,46.2,46.11,46.2,3000.0,41.0212,41.0212,40.9413,41.0212,3000.0
2014-09-08 10:40:00,46.21,46.26,46.2,46.26,1400.0,41.0301,41.0744,41.0212,41.0744,1400.0
2014-09-08 10:50:00,46.27,46.35,46.25,46.35,4600.0,41.0833,41.1544,41.0656,41.1544,4600.0
2014-09-08 11:00:00,46.35,46.35,46.26,46.31,700.0,41.1544,41.1544,41.0744,41.1188,700.0
2014-09-08 11:10:00,46.29,46.31,46.28,46.31,500.0,41.1011,41.1188,41.0922,41.1188,500.0
2014-09-08 11:20:00,46.32,46.36,46.3,46.31,1400.0,41.1277,41.1632,41.11,41.1188,1400.0
2014-09-08 11:30:00,46.3,46.36,46.26,46.28,3400.0,41.11,41.1632,41.0744,41.0922,3400.0
2014-09-08 11:40:00,46.24,46.24,46.13,46.13,3200.0,41.0567,41.0567,40.959,40.959,3200.0
2014-09-08 11:50:00,46.11,46.13,46.05,46.11,2300.0,40.9413,40.959,40.888,40.9413,2300.0
2014-09-08 12:00:00,46.13,46.15,46.13,46.15,700.0,40.959,40.9768,40.959,40.9768,700.0
2014-09-08 12:10:00,46.15,46.19,46.13,46.13,1300.0,40.9768,41.0123,40.959,40.959,1300.0
2014-09-08 12:20:00,46.15,46.21,46.15,46.19,700.0,40.9768,41.0301,40.9768,41.0123,700.0
2014-09-08 12:30:00,46.19,46.22,46.19,46.22,1000.0,41.0123,41.0389,41.0123,41.0389,1000.0
2014-09-08 12:40:00,46.21,46.26,46.18,46.18,1100.0,41.0301,41.0744,41.0034,41.0034,1100.0
2014-09-08 12:50:00,46.19,46.22,46.19,46.22,300.0,41.0123,41.0389,41.0123,41.0389,300.0
2014-09-08 13:00:00,46.24,46.24,46.13,46.13,1700.0,41.0567,41.0567,40.959,40.959,1700.0
2014-09-08 13:10:00,46.11,46.13,46.06,46.06,1600.0,40.9413,40.959,40.8969,40.8969,1600.0
2014-09-08 13:20:00,46.04,46.1,46.01,46.06,1200.0,40.8791,40.9324,40.8525,40.8969,1200.0
2014-09-08 13:30:00,46.02,46.04,45.99,46.04,1800.0,40.8613,40.8791,40.8347,40.8791,1800.0
2014-09-08 13:40:00,46.0,46.02,45.99,46.02,600.0,40.8436,40.8613,40.8347,40.8613,600.0
2014-09-08 13:50:00,46.0,46.03,45.94,46.03,3100.0,40.8436,40.8702,40.7903,40.8702,3100.0
2014-09-08 14:00:00,46.04,46.05,46.04,46.05,500.0,40.8791,40.888,40.8791,40.888,500.0
2014-09-08 14:10:00,46.08,46.11,46.05,46.07,1000.0,40.9146,40.9413,40.888,40.9057,1000.0
2014-09-08 14:20:00,46.1,46.11,46.08,46.1,1900.0,40.9324,40.9413,40.9146,40.9324,1900.0
2014-09-08 14:30:00,46.12,46.14,46.12,46.14,400.0,40.9501,40.9679,40.9501,40.9679,400.0
2014-09-08 14:40:00,46.14,46.14,46.11,46.12,3400.0,40.9679,40.9679,40.9413,40.9501,3400.0
2014-09-08 14:50:00,46.15,46.16,46.14,46.14,1700.0,40.9768,40.9857,40.9679,40.9679,1700.0
2014-09-08 15:00:00,46.14,46.19,46.14,46.19,2400.0,40.9679,41.0123,40.9679,41.0123,2400.0
2014-09-08 15:10:00,46.2,46.21,46.2,46.2,2600.0,41.0212,41.0301,41.0212,41.0212,2600.0
2014-09-08 15:20:00,46.24,46.25,46.2,46.25,2900.0,41.0567,41.0656,41.0212,41.0656,2900.0
2014-09-08 15:30:00,46.26,46.27,46.25,46.25,8100.0,41.0744,41.0833,41.0656,41.0656,8100.0
2014-09-08 15:40:00,46.25,46.25,46.24,46.25,21000.0,41.0656,41.0656,41.0567,41.0656,21000.0
2014-09-08 15:50:00,46.25,46.34,46.25,46.29,41600.0,41.0656,41.1455,41.0656,41.1011,41600.0
2014-09-09 09:30:00,46.19,46.19,46.1,46.1,1100.0,41.0123,41.0123,40.9324,40.9324,1100.0
2014-09-09 09:40:00,46.01,46.12,45.97,46.06,2300.0,40.8525,40.9501,40.817,40.8969,2300.0
2014-09-09 09:50:00,46.05,46.08,45.97,45.97,6500.0,40.888,40.9146,40.817,40.817,6500.0
2014-09-09 10:00:00,45.95,46.03,45.85,46.0,3300.0,40.7992,40.8702,40.7104,40.8436,3300.0
2014-09-09 10:10:00,46.0,46.0,45.91,45.91,700.0,40.8436,40.8436,40.7637,40.7637,700.0
2014-09-09 10:20:00,45.87,46.01,45.8,46.01,3900.0,40.7282,40.8525,40.666,40.8525,3900.0
2014-09-09 10:30:00,46.0,46.01,45.95,45.95,1900.0,40.8436,40.8525,40.7992,40.7992,1900.0
2014-09-09 10:40:00,45.94,46.0,45.94,45.94,4300.0,40.7903,40.8436,40.7903,40.7903,4300.0
2014-09-09 10:50:00,45.96,46.01,45.94,45.96,2200.0,40.8081,40.8525,40.7903,40.8081,2200.0
2014-09-09 11:00:00,45.94,45.98,45.94,45.98,3000.0,40.7903,40.8258,40.7903,40.8258,3000.0
2014-09-09 11:10:00,45.97,46.06,45.97,46.06,2700.0,40.817,40.8969,40.817,40.8969,2700.0
2014-09-09 11:20:00,46.06,46.06,46.04,46.05,2700.0,40.8969,40.8969,40.8791,40.888,2700.0
2014-09-09 11:30:00,46.05,46.09,46.04,46.04,2400.0,40.888,40.9235,40.8791,40.8791,2400.0
2014-09-09 11:40:00,46.05,46.07,46.03,46.07,1500.0,40.888,40.9057,40.8702,40.9057,1500.0
2014-09-09 11:50:00,46.07,46.1,46.05,46.09,7300.0,40.9057,40.9324,40.888,40.9235,7300.0
2014-09-09 12:00:00,46.09,46.11,46.08,46.09,4800.0,40.9235,40.9413,40.9146,40.9235,4800.0
2014-09-09 12:10:00,46.08,46.09,46.06,46.09,1600.0,40.9146,40.9235,40.8969,40.9235,1600.0
2014-09-09 12:20:00,46.09,46.12,46.07,46.08,2700.0,40.9235,40.9501,40.9057,40.9146,2700.0
2014-09-09 12:30:00,46.09,46.09,46.06,46.07,3900.0,40.9235,40.9235,40.8969,40.9057,3900.0
2014-09-09 12:40:00,46.09,46.1,46.08,46.08,1300.0,40.9235,40.9324,40.9146,40.9146,1300.0
2014-09-09 12:50:00,46.06,46.07,46.0,46.0,2100.0,40.8969,40.9057,40.8436,40.8436,2100.0
2014-09-09 13:00:00,45.99,46.05,45.95,45.95,3500.0,40.8347,40.888,40.7992,40.7992,3500.0
2014-09-09 13:10:00,45.96,46.01,45.96,45.97,1800.0,40.8081,40.8525,40.8081,40.817,1800.0
2014-09-09 13:20:00,45.97,46.0,45.95,45.98,1800.0,40.817,40.8436,40.7992,40.8258,1800.0
2014-09-09 13:30:00,46.0,46.04,46.0,46.02,1800.0,40.8436,40.8791,40.8436,40.8613,1800.0
2014-09-09 13:40:00,46.01,46.09,46.0,46.09,3700.0,40.8525,40.9235,40.8436,40.9235,3700.0
2014-09-09 13:50:00,46.08,46.1,46.07,46.07,900.0,40.9146,40.9324,40.9057,40.9057,900.0
2014-09-09 14:00:00,46.06,46.06,45.99,45.99,2600.0,40.8969,40.8969,40.8347,40.8347,2600.0
2014-09-09 14:10:00,45.99,45.99,45.94,45.95,2500.0,40.8347,40.8347,40.7903,40.7992,2500.0
2014-09-09 14:20:00,45.92,46.03,45.88,46.01,15500.0,40.7726,40.8702,40.737,40.8525,15500.0
2014-09-09 14:30:00,46.01,46.09,46.0,46.09,7300.0,40.8525,40.9235,40.8436,40.9235,7300.0
2014-09-09 14:40:00,46.09,46.1,46.08,46.1,7700.0,40.9235,40.9324,40.9146,40.9324,7700.0
2014-09-09 14:50:00,46.1,46.3,46.1,46.19,11300.0,40.9324,41.11,40.9324,41.0123,11300.0
2014-09-09 15:00:00,46.19,46.19,46.11,46.16,16100.0,41.0123,41.0123,40.9413,40.9857,16100.0
2014-09-09 15:10:00,46.16,46.19,46.14,46.18,34100.0,40.9857,41.0123,40.9679,41.0034,34100.0
2014-09-09 15:20:00,46.18,46.2,46.13,46.15,13600.0,41.0034,41.0212,40.959,40.9768,13600.0
2014-09-09 15:30:00,46.14,46.16,46.13,46.13,11000.0,40.9679,40.9857,40.959,40.959,11000.0
2014-09-09 15:40:00,46.13,46.16,46.09,46.14,11800.0,40.959,40.9857,40.9235,40.9679,11800.0
2014-09-09 15:50:00,46.14,46.22,46.13,46.21,59400.0,40.9679,41.0389,40.959,41.0301,59400.0
2014-09-10 09:30:00,46.16,46.45,46.16,46.45,1800.0,40.9857,41.2431,40.9857,41.2431,1800.0
2014-09-10 09:40:00,46.55,46.55,46.36,46.48,8400.0,41.3319,41.3319,41.1632,41.2698,8400.0
2014-09-10 09:50:00,46.44,46.44,46.26,46.29,4400.0,41.2343,41.2343,41.0744,41.1011,4400.0
2014-09-10 10:00:00,46.26,46.36,46.26,46.36,2800.0,41.0744,41.1632,41.0744,41.1632,2800.0
2014-09-10 10:10:00,46.37,46.38,46.29,46.3,4000.0,41.1721,41.181,41.1011,41.11,4000.0
2014-09-10 10:20:00,46.31,46.37,46.26,46.37,4100.0,41.1188,41.1721,41.0744,41.1721,4100.0
2014-09-10 10:30:00,46.36,46.36,46.23,46.23,3200.0,41.1632,41.1632,41.0478,41.0478,3200.0
2014-09-10 10:40:00,46.22,46.27,46.2,46.2,7200.0,41.0389,41.0833,41.0212,41.0212,7200.0
2014-09-10 10:50:00,46.21,46.25,46.18,46.2,3300.0,41.0301,41.0656,41.0034,41.0212,3300.0
2014-09-10 11:00:00,46.23,46.23,46.17,46.21,3200.0,41.0478,41.0478,40.9945,41.0301,3200.0
2014-09-10 11:10:00,46.21,46.24,46.21,46.24,2400.0,41.0301,41.0567,41.0301,41.0567,2400.0
2014-09-10 11:20:00,46.24,46.24,46.2,46.23,3500.0,41.0567,41.0567,41.0212,41.0478,3500.0
2014-09-10 11:30:00,46.25,46.26,46.22,46.25,3800.0,41.0656,41.0744,41.0389,41.0656,3800.0
2014-09-10 11:40:00,46.24,46.25,46.21,46.25,3500.0,41.0567,41.0656,41.0301,41.0656,3500.0
2014-09-10 11:50:00,46.26,46.26,46.24,46.24,4200.0,41.0744,41.0744,41.0567,41.0567,4200.0
2014-09-10 12:00:00,46.24,46.24,46.14,46.16,14700.0,41.0567,41.0567,40.9679,40.9857,14700.0
2014-09-10 12:10:00,46.16,46.26,46.16,46.26,2700.0,40.9857,41.0744,40.9857,41.0744,2700.0
2014-09-10 12:20:00,46.27,46.35,46.25,46.34,2900.0,41.0833,41.1544,41.0656,41.1455,2900.0
2014-09-10 12:30:00,46.34,46.35,46.34,46.35,1200.0,41.1455,41.1544,41.1455,41.1544,1200.0
2014-09-10 12:40:00,46.36,46.39,46.35,46.39,1600.0,41.1632,41.1899,41.1544,41.1899,1600.0
2014-09-10 12:50:00,46.39,46.41,46.38,46.39,2000.0,41.1899,41.2076,41.181,41.1899,2000.0
2014-09-10 13:00:00,46.41,46.54,46.39,46.54,1900.0,41.2076,41.3231,41.1899,41.3231,1900.0
2014-09-10 13:10:00,46.56,46.59,46.56,46.57,1600.0,41.3408,41.3675,41.3408,41.3497,1600.0
2014-09-10 13:20:00,46.59,46.59,46.55,46.56,1200.0,41.3675,41.3675,41.3319,41.3408,1200.0
2014-09-10 13:30:00,46.58,46.61,46.58,46.61,8800.0,41.3586,41.3852,41.3586,41.3852,8800.0
2014-09-10 13:40:00,46.61,46.65,46.61,46.65,3800.0,41.3852,41.4207,41.3852,41.4207,3800.0
2014-09-10 13:50:00,46.65,46.68,46.61,46.64,2800.0,41.4207,41.4474,41.3852,41.4118,2800.0
2014-09-10 14:00:00,46.63,46.64,46.6,46.62,4500.0,41.403,41.4118,41.3763,41.3941,4500.0
2014-09-10 14:10:00,46.62,46.66,46.62,46.66,2500.0,41.3941,41.4296,41.3941,41.4296,2500.0
2014-09-10 14:20:00,46.65,46.66,46.64,46.66,1800.0,41.4207,41.4296,41.4118,41.4296,1800.0
2014-09-10 14:30:00,46.65,46.65,46.63,46.65,3800.0,41.4207,41.4207,41.403,41.4207,3800.0
2014-09-10 14:40:00,46.65,46.67,46.64,46.66,2200.0,41.4207,41.4385,41.4118,41.4296,2200.0
2014-09-10 14:50:00,46.69,46.69,46.61,46.62,3100.0,41.4562,41.4562,41.3852,41.3941,3100.0
2014-09-10 15:00:00,46.62,46.71,46.62,46.71,4400.0,41.3941,41.474,41.3941,41.474,4400.0
2014-09-10 15:10:00,46.71,46.71,46.66,46.69,5100.0,41.474,41.474,41.4296,41.4562,5100.0
2014-09-10 15:20:00,46.69,46.74,46.69,46.72,5900.0,41.4562,41.5006,41.4562,41.4829,5900.0
2014-09-10 15:30:00,46.72,46.76,46.7,46.72,12500.0,41.4829,41.5184,41.4651,41.4829,12500.0
2014-09-10 15:40:00,46.72,46.72,46.61,46.61,22800.0,41.4829,41.4829,41.3852,41.3852,22800.0
2014-09-10 15:50:00,46.62,46.71,46.62,46.66,27000.0,41.3941,41.474,41.3941,41.4296,27000.0
2014-09-11 09:30:00,46.42,46.42,46.42,46.42,1600.0,41.2165,41.2165,41.2165,41.2165,1600.0
2014-09-11 09:40:00,46.41,46.44,46.41,46.44,4500.0,41.2076,41.2343,41.2076,41.2343,4500.0
2014-09-11 09:50:00,46.48,46.54,46.48,46.53,1900.0,41.2698,41.3231,41.2698,41.3142,1900.0
2014-09-11 10:00:00,46.51,46.59,46.51,46.57,1500.0,41.2964,41.3675,41.2964,41.3497,1500.0
2014-09-11 10:10:00,46.56,46.63,46.54,46.63,3700.0,41.3408,41.403,41.3231,41.403,3700.0
2014-09-11 10:20:00,46.62,46.64,46.48,46.56,8200.0,41.3941,41.4118,41.2698,41.3408,8200.0
2014-09-11 10:30:00,46.59,46.6,46.48,46.52,12400.0,41.3675,41.3763,41.2698,41.3053,12400.0
2014-09-11 10:40:00,46.48,46.55,46.48,46.55,2800.0,41.2698,41.3319,41.2698,41.3319,2800.0
2014-09-11 10:50:00,46.55,46.58,46.53,46.58,1600.0,41.3319,41.3586,41.3142,41.3586,1600.0
2014-09-11 11:00:00,46.6,46.66,46.6,46.62,800.0,41.3763,41.4296,41.3763,41.3941,800.0
2014-09-11 11:10:00,46.59,46.69,46.59,46.66,2500.0,41.3675,41.4562,41.3675,41.4296,2500.0
2014-09-11 11:20:00,46.68,46.68,46.67,46.67,500.0,41.4474,41.4474,41.4385,41.4385,500.0
2014-09-11 11:30:00,46.69,46.7,46.68,46.68,2300.0,41.4562,41.4651,41.4474,41.4474,2300.0
2014-09-11 11:40:00,46.67,46.68,46.65,46.68,3300.0,41.4385,41.4474,41.4207,41.4474,3300.0
2014-09-11 11:50:00,46.67,46.69,46.66,46.68,700.0,41.4385,41.4562,41.4296,41.4474,700.0
2014-09-11 12:00:00,46.67,46.7,46.63,46.64,1100.0,41.4385,41.4651,41.403,41.4118,1100.0
2014-09-11 12:10:00,46.59,46.62,46.59,46.6,1300.0,41.3675,41.3941,41.3675,41.3763,1300.0
2014-09-11 12:20:00,46.61,46.69,46.61,46.67,2400.0,41.3852,41.4562,41.3852,41.4385,2400.0
2014-09-11 12:30:00,46.68,46.68,46.64,46.66,1300.0,41.4474,41.4474,41.4118,41.4296,1300.0
2014-09-11 12:40:00,46.61,46.61,46.58,46.58,700.0,41.3852,41.3852,41.3586,41.3586,700.0
2014-09-11 12:50:00,46.6,46.63,46.59,46.62,4300.0,41.3763,41.403,41.3675,41.3941,4300.0
2014-09-11 13:00:00,46.65,46.67,46.63,46.63,800.0,41.4207,41.4385,41.403,41.403,800.0
2014-09-11 13:10:00,46.66,46.67,46.65,46.65,1500.0,41.4296,41.4385,41.4207,41.4207,1500.0
2014-09-11 13:20:00,46.65,46.65,46.53,46.56,2600.0,41.4207,41.4207,41.3142,41.3408,2600.0
2014-09-11 13:30:00,46.58,46.59,46.55,46.57,1600.0,41.3586,41.3675,41.3319,41.3497,1600.0
2014-09-11 13:40:00,46.59,46.59,46.57,46.58,2500.0,41.3675,41.3675,41.3497,41.3586,2500.0
2014-09-11 13:50:00,46.57,46.58,46.55,46.58,1900.0,41.3497,41.3586,41.3319,41.3586,1900.0
2014-09-11 14:00:00,46.58,46.64,46.56,46.59,1900.0,41.3586,41.4118,41.3408,41.3675,1900.0
2014-09-11 14:10:00,46.61,46.63,46.61,46.61,2000.0,41.3852,41.403,41.3852,41.3852,2000.0
2014-09-11 14:20:00,46.59,46.69,46.59,46.69,3700.0,41.3675,41.4562,41.3675,41.4562,3700.0
2014-09-11 14:30:00,46.71,46.76,46.71,46.73,4800.0,41.474,41.5184,41.474,41.4918,4800.0
2014-09-11 14:40:00,46.74,46.79,46.74,46.76,6800.0,41.5006,41.545,41.5006,41.5184,6800.0
2014-09-11 14:50:00,46.76,46.79,46.74,46.76,9400.0,41.5184,41.545,41.5006,41.5184,9400.0
2014-09-11 15:00:00,46.77,46.77,46.73,46.76,10500.0,41.5273,41.5273,41.4918,41.5184,10500.0
2014-09-11 15:10:00,46.76,46.79,46.76,46.79,5500.0,41.5184,41.545,41.5184,41.545,5500.0
2014-09-11 15:20:00,46.78,46.8,46.74,46.74,5500.0,41.5362,41.5539,41.5006,41.5006,5500.0
2014-09-11 15:30:00,46.74,46.75,46.7,46.71,6900.0,41.5006,41.5095,41.4651,41.474,6900.0
2014-09-11 15:40:00,46.71,46.75,46.71,46.75,6300.0,41.474,41.5095,41.474,41.5095,6300.0
2014-09-11 15:50:00,46.75,46.79,46.73,46.76,18200.0,41.5095,41.545,41.4918,41.5184,18200.0
2014-09-12 09:30:00,46.84,46.84,46.78,46.79,4600.0,41.5894,41.5894,41.5362,41.545,4600.0
2014-09-12 09:40:00,46.79,46.86,46.74,46.75,6500.0,41.545,41.6072,41.5006,41.5095,6500.0
2014-09-12 09:50:00,46.79,46.79,46.68,46.7,1100.0,41.545,41.545,41.4474,41.4651,1100.0
2014-09-12 10:00:00,46.61,46.65,46.54,46.6,2500.0,41.3852,41.4207,41.3231,41.3763,2500.0
2014-09-12 10:10:00,46.64,46.75,46.6,46.75,9100.0,41.4118,41.5095,41.3763,41.5095,9100.0
2014-09-12 10:20:00,46.72,46.77,46.72,46.75,7300.0,41.4829,41.5273,41.4829,41.5095,7300.0
2014-09-12 10:30:00,46.74,46.8,46.72,46.74,26700.0,41.5006,41.5539,41.4829,41.5006,26700.0
2014-09-12 10:40:00,46.75,46.78,46.75,46.76,1000.0,41.5095,41.5362,41.5095,41.5184,1000.0
2014-09-12 10:50:00,46.77,46.83,46.77,46.8,2200.0,41.5273,41.5806,41.5273,41.5539,2200.0
2014-09-12 11:00:00,46.78,46.78,46.76,46.77,1400.0,41.5362,41.5362,41.5184,41.5273,1400.0
2014-09-12 11:10:00,46.77,46.77,46.7,46.73,3700.0,41.5273,41.5273,41.4651,41.4918,3700.0
2014-09-12 11:20:00,46.73,46.74,46.7,46.74,1500.0,41.4918,41.5006,41.4651,41.5006,1500.0
2014-09-12 11:30:00,46.74,46.74,46.73,46.74,6900.0,41.5006,41.5006,41.4918,41.5006,6900.0
2014-09-12 11:40:00,46.73,46.8,46.73,46.73,4600.0,41.4918,41.5539,41.4918,41.4918,4600.0
2014-09-12 11:50:00,46.73,46.73,46.68,46.7,1900.0,41.4918,41.4918,41.4474,41.4651,1900.0
2014-09-12 12:00:00,46.69,46.69,46.64,46.65,1200.0,41.4562,41.4562,41.4118,41.4207,1200.0
2014-09-12 12:10:00,46.66,46.66,46.6,46.62,2100.0,41.4296,41.4296,41.3763,41.3941,2100.0
2014-09-12 12:20:00,46.59,46.61,46.54,46.57,1600.0,41.3675,41.3852,41.3231,41.3497,1600.0
2014-09-12 12:30:00,46.56,46.56,46.46,46.46,1300.0,41.3408,41.3408,41.252,41.252,1300.0
2014-09-12 12:40:00,46.48,46.52,46.48,46.52,400.0,41.2698,41.3053,41.2698,41.3053,400.0
2014-09-12 12:50:00,46.51,46.51,46.47,46.47,900.0,41.2964,41.2964,41.2609,41.2609,900.0
2014-09-12 13:00:00,46.47,46.51,46.47,46.47,1000.0,41.2609,41.2964,41.2609,41.2609,1000.0
2014-09-12 13:10:00,46.47,46.48,46.42,46.43,1900.0,41.2609,41.2698,41.2165,41.2254,1900.0
2014-09-12 13:20:00,46.4,46.44,46.37,46.44,1600.0,41.1988,41.2343,41.1721,41.2343,1600.0
2014-09-12 13:30:00,46.44,46.45,46.4,46.45,1200.0,41.2343,41.2431,41.1988,41.2431,1200.0
2014-09-12 13:40:00,46.41,46.48,46.39,46.48,700.0,41.2076,41.2698,41.1899,41.2698,700.0
2014-09-12 13:50:00,46.46,46.52,46.46,46.5,1300.0,41.252,41.3053,41.252,41.2875,1300.0
2014-09-12 14:00:00,46.49,46.52,46.49,46.52,1000.0,41.2787,41.3053,41.2787,41.3053,1000.0
2014-09-12 14:10:00,46.56,46.6,46.54,46.54,1700.0,41.3408,41.3763,41.3231,41.3231,1700.0
2014-09-12 14:20:00,46.54,46.57,46.54,46.57,3000.0,41.3231,41.3497,41.3231,41.3497,3000.0
2014-09-12 14:30:00,46.56,46.57,46.55,46.55,2400.0,41.3408,41.3497,41.3319,41.3319,2400.0
2014-09-12 14:40:00,46.54,46.63,46.54,46.63,7400.0,41.3231,41.403,41.3231,41.403,7400.0
2014-09-12 14:50:00,46.61,46.64,46.59,46.6,2300.0,41.3852,41.4118,41.3675,41.3763,2300.0
2014-09-12 15:00:00,46.6,46.67,46.6,46.64,4100.0,41.3763,41.4385,41.3763,41.4118,4100.0
2014-09-12 15:10:00,46.64,46.69,46.64,46.68,2700.0,41.4118,41.4562,41.4118,41.4474,2700.0
2014-09-12 15:20:00,46.7,46.74,46.64,46.73,5100.0,41.4651,41.5006,41.4118,41.4918,5100.0
2014-09-12 15:30:00,46.72,46.75,46.72,46.74,9700.0,41.4829,41.5095,41.4829,41.5006,9700.0
2014-09-12 15:40:00,46.74,46.75,46.67,46.68,11900.0,41.5006,41.5095,41.4385,41.4474,11900.0
2014-09-12 15:50:00,46.69,46.76,46.69,46.7,15400.0,41.4562,41.5184,41.4562,41.4651,15400.0
2014-09-15 09:30:00,46.81,46.85,46.68,46.7,9600.0,41.5628,41.5983,41.4474,41.4651,9600.0
2014-09-15 09:40:00,46.69,46.74,46.59,46.6,6800.0,41.4562,41.5006,41.3675,41.3763,6800.0
2014-09-15 09:50:00,46.59,46.63,46.55,46.61,3100.0,41.3675,41.403,41.3319,41.3852,3100.0
2014-09-15 10:00:00,46.54,46.54,46.45,46.45,5000.0,41.3231,41.3231,41.2431,41.2431,5000.0
2014-09-15 10:10:00,46.45,46.56,46.45,46.52,2900.0,41.2431,41.3408,41.2431,41.3053,2900.0
2014-09-15 10:20:00,46.51,46.58,46.45,46.54,3900.0,41.2964,41.3586,41.2431,41.3231,3900.0
2014-09-15 10:30:00,46.58,46.6,46.52,46.54,2700.0,41.3586,41.3763,41.3053,41.3231,2700.0
2014-09-15 10:40:00,46.55,46.58,46.32,46.42,17500.0,41.3319,41.3586,41.1277,41.2165,17500.0
2014-09-15 10:50:00,46.4,46.51,46.4,46.51,2300.0,41.1988,41.2964,41.1988,41.2964,2300.0
2014-09-15 11:00:00,46.51,46.51,46.42,46.44,1900.0,41.2964,41.2964,41.2165,41.2343,1900.0
2014-09-15 11:10:00,46.45,46.45,46.39,46.4,4100.0,41.2431,41.2431,41.1899,41.1988,4100.0
2014-09-15 11:20:00,46.4,46.4,46.37,46.4,1900.0,41.1988,41.1988,41.1721,41.1988,1900.0
2014-09-15 11:30:00,46.4,46.42,46.39,46.4,3100.0,41.1988,41.2165,41.1899,41.1988,3100.0
2014-09-15 11:40:00,46.4,46.41,46.36,46.37,1400.0,41.1988,41.2076,41.1632,41.1721,1400.0
2014-09-15 11:50:00,46.39,46.41,46.38,46.4,3700.0,41.1899,41.2076,41.181,41.1988,3700.0
2014-09-15 12:00:00,46.39,46.45,46.39,46.45,2000.0,41.1899,41.2431,41.1899,41.2431,2000.0
2014-09-15 12:10:00,46.45,46.46,46.45,46.45,1500.0,41.2431,41.252,41.2431,41.2431,1500.0
2014-09-15 12:20:00,46.45,46.48,46.42,46.45,2400.0,41.2431,41.2698,41.2165,41.2431,2400.0
2014-09-15 12:30:00,46.44,46.44,46.42,46.44,1600.0,41.2343,41.2343,41.2165,41.2343,1600.0
2014-09-15 12:40:00,46.41,46.45,46.41,46.45,1300.0,41.2076,41.2431,41.2076,41.2431,1300.0
2014-09-15 12:50:00,46.44,46.45,46.42,46.43,1400.0,41.2343,41.2431,41.2165,41.2254,1400.0
2014-09-15 13:00:00,46.45,46.45,46.41,46.44,1400.0,41.2431,41.2431,41.2076,41.2343,1400.0
2014-09-15 13:10:00,46.44,46.44,46.39,46.43,1800.0,41.2343,41.2343,41.1899,41.2254,1800.0
2014-09-15 13:20:00,46.39,46.39,46.36,46.36,1500.0,41.1899,41.1899,41.1632,41.1632,1500.0
2014-09-15 13:30:00,46.36,46.39,46.36,46.37,1300.0,41.1632,41.1899,41.1632,41.1721,1300.0
2014-09-15 13:40:00,46.36,46.41,46.36,46.38,3300.0,41.1632,41.2076,41.1632,41.181,3300.0
2014-09-15 13:50:00,46.36,46.41,46.36,46.41,5700.0,41.1632,41.2076,41.1632,41.2076,5700.0
2014-09-15 14:00:00,46.4,46.41,46.37,46.38,2000.0,41.1988,41.2076,41.1721,41.181,2000.0
2014-09-15 14:10:00,46.37,46.39,46.35,46.35,700.0,41.1721,41.1899,41.1544,41.1544,700.0
2014-09-15 14:20:00,46.35,46.41,46.32,46.41,3300.0,41.1544,41.2076,41.1277,41.2076,3300.0
2014-09-15 14:30:00,46.4,46.45,46.39,46.43,2700.0,41.1988,41.2431,41.1899,41.2254,2700.0
2014-09-15 14:40:00,46.43,46.44,46.41,46.42,5700.0,41.2254,41.2343,41.2076,41.2165,5700.0
2014-09-15 14:50:00,46.43,46.45,46.43,46.45,1800.0,41.2254,41.2431,41.2254,41.2431,1800.0
2014-09-15 15:00:00,46.45,46.48,46.45,46.48,3700.0,41.2431,41.2698,41.2431,41.2698,3700.0
2014-09-15 15:10:00,46.46,46.48,46.45,46.47,3200.0,41.252,41.2698,41.2431,41.2609,3200.0
2014-09-15 15:20:00,46.46,46.47,46.43,46.44,3900.0,41.252,41.2609,41.2254,41.2343,3900.0
2014-09-15 15:30:00,46.44,46.47,46.42,46.42,3300.0,41.2343,41.2609,41.2165,41.2165,3300.0
2014-09-15 15:40:00,46.43,46.43,46.37,46.4,10000.0,41.2254,41.2254,41.1721,41.1988,10000.0
2014-09-15 15:50:00,46.4,46.45,46.4,46.41,37600.0,41.1988,41.2431,41.1988,41.2076,37600.0
2014-09-16 09:30:00,46.37,46.74,46.31,46.31,4000.0,41.1721,41.5006,41.1188,41.1188,4000.0
2014-09-16 09:40:00,46.29,46.61,46.24,46.59,5800.0,41.1011,41.3852,41.0567,41.3675,5800.0
2014-09-16 09:50:00,46.63,46.77,46.62,46.7,8000.0,41.403,41.5273,41.3941,41.4651,8000.0
2014-09-16 10:00:00,46.67,46.8,46.67,46.75,9700.0,41.4385,41.5539,41.4385,41.5095,9700.0
2014-09-16 10:10:00,46.77,46.81,46.71,46.72,9900.0,41.5273,41.5628,41.474,41.4829,9900.0
2014-09-16 10:20:00,46.69,46.7,46.58,46.58,4800.0,41.4562,41.4651,41.3586,41.3586,4800.0
2014-09-16 10:30:00,46.56,46.58,46.4,46.48,11300.0,41.3408,41.3586,41.1988,41.2698,11300.0
2014-09-16 10:40:00,46.48,46.53,46.36,46.53,8500.0,41.2698,41.3142,41.1632,41.3142,8500.0
2014-09-16 10:50:00,46.51,46.51,46.36,46.36,6900.0,41.2964,41.2964,41.1632,41.1632,6900.0
2014-09-16 11:00:00,46.33,46.33,46.24,46.27,8200.0,41.1366,41.1366,41.0567,41.0833,8200.0
2014-09-16 11:10:00,46.27,46.32,46.23,46.26,3400.0,41.0833,41.1277,41.0478,41.0744,3400.0
2014-09-16 11:20:00,46.26,46.39,46.25,46.38,6800.0,41.0744,41.1899,41.0656,41.181,6800.0
2014-09-16 11:30:00,46.41,46.51,46.41,46.43,4300.0,41.2076,41.2964,41.2076,41.2254,4300.0
2014-09-16 11:40:00,46.41,46.41,46.34,46.39,3700.0,41.2076,41.2076,41.1455,41.1899,3700.0
2014-09-16 11:50:00,46.39,46.45,46.37,46.37,3300.0,41.1899,41.2431,41.1721,41.1721,3300.0
2014-09-16 12:00:00,46.34,46.38,46.34,46.38,2000.0,41.1455,41.181,41.1455,41.181,2000.0
2014-09-16 12:10:00,46.37,46.43,46.36,46.42,1600.0,41.1721,41.2254,41.1632,41.2165,1600.0
2014-09-16 12:20:00,46.43,46.52,46.41,46.52,3000.0,41.2254,41.3053,41.2076,41.3053,3000.0
2014-09-16 12:30:00,46.47,46.56,46.46,46.56,3600.0,41.2609,41.3408,41.252,41.3408,3600.0
2014-09-16 12:40:00,46.56,46.56,46.53,46.54,2500.0,41.3408,41.3408,41.3142,41.3231,2500.0
2014-09-16 12:50:00,46.53,46.58,46.52,46.56,2200.0,41.3142,41.3586,41.3053,41.3408,2200.0
2014-09-16 13:00:00,46.56,46.6,46.53,46.6,3000.0,41.3408,41.3763,41.3142,41.3763,3000.0
2014-09-16 13:10:00,46.59,46.63,46.56,46.61,4100.0,41.3675,41.403,41.3408,41.3852,4100.0
2014-09-16 13:20:00,46.6,46.64,46.56,46.6,2800.0,41.3763,41.4118,41.3408,41.3763,2800.0
2014-09-16 13:30:00,46.61,46.7,46.61,46.7,2700.0,41.3852,41.4651,41.3852,41.4651,2700.0
2014-09-16 13:40:00,46.71,46.72,46.68,46.68,3200.0,41.474,41.4829,41.4474,41.4474,3200.0
2014-09-16 13:50:00,46.67,46.9,46.65,46.74,13400.0,41.4385,41.6427,41.4207,41.5006,13400.0
2014-09-16 14:00:00,46.72,46.74,46.72,46.74,4300.0,41.4829,41.5006,41.4829,41.5006,4300.0
2014-09-16 14:10:00,46.73,46.75,46.71,46.72,3800.0,41.4918,41.5095,41.474,41.4829,3800.0
2014-09-16 14:20:00,46.71,46.72,46.68,46.7,2400.0,41.474,41.4829,41.4474,41.4651,2400.0
2014-09-16 14:30:00,46.7,46.72,46.67,46.67,3000.0,41.4651,41.4829,41.4385,41.4385,3000.0
2014-09-16 14:40:00,46.67,46.67,46.59,46.61,4900.0,41.4385,41.4385,41.3675,41.3852,4900.0
2014-09-16 14:50:00,46.6,46.61,46.55,46.57,4100.0,41.3763,41.3852,41.3319,41.3497,4100.0
2014-09-16 15:00:00,46.55,46.62,46.55,46.61,6000.0,41.3319,41.3941,41.3319,41.3852,6000.0
2014-09-16 15:10:00,46.59,46.67,46.58,46.66,10200.0,41.3675,41.4385,41.3586,41.4296,10200.0
2014-09-16 15:20:00,46.66,46.69,46.62,46.63,8000.0,41.4296,41.4562,41.3941,41.403,8000.0
2014-09-16 15:30:00,46.61,46.63,46.58,46.62,7600.0,41.3852,41.403,41.3586,41.3941,7600.0
2014-09-16 15:40:00,46.6,46.62,46.56,46.58,18400.0,41.3763,41.3941,41.3408,41.3586,18400.0
2014-09-16 15:50:00,46.57,46.61,46.51,46.55,48700.0,41.3497,41.3852,41.2964,41.3319,48700.0
2014-09-17 09:30:00,46.54,46.57,46.37,46.5,1500.0,41.3231,41.3497,41.1721,41.2875,1500.0
2014-09-17 09:40:00,46.5,46.5,46.48,46.49,2800.0,41.2875,41.2875,41.2698,41.2787,2800.0
2014-09-17 09:50:00,46.49,46.49,46.49,46.49,0.0,41.2787,41.2787,41.2787,41.2787,0.0
2014-09-17 10:00:00,46.47,46.47,46.43,46.43,600.0,41.2609,41.2609,41.2254,41.2254,600.0
2014-09-17 10:10:00,46.39,46.41,46.39,46.41,2700.0,41.1899,41.2076,41.1899,41.2076,2700.0
2014-09-17 10:20:00,46.44,46.44,46.39,46.41,2300.0,41.2343,41.2343,41.1899,41.2076,2300.0
2014-09-17 10:30:00,46.39,46.39,46.33,46.33,900.0,41.1899,41.1899,41.1366,41.1366,900.0
2014-09-17 10:40:00,46.34,46.37,46.3,46.36,1500.0,41.1455,41.1721,41.11,41.1632,1500.0
2014-09-17 10:50:00,46.33,46.35,46.27,46.35,4400.0,41.1366,41.1544,41.0833,41.1544,4400.0
2014-09-17 11:00:00,46.33,46.37,46.33,46.36,500.0,41.1366,41.1721,41.1366,41.1632,500.0
2014-09-17 11:10:00,46.37,46.38,46.34,46.36,1400.0,41.1721,41.181,41.1455,41.1632,1400.0
2014-09-17 11:20:00,46.36,46.4,46.35,46.35,2200.0,41.1632,41.1988,41.1544,41.1544,2200.0
2014-09-17 11:30:00,46.35,46.35,46.29,46.33,400.0,41.1544,41.1544,41.1011,41.1366,400.0
2014-09-17 11:40:00,46.35,46.35,46.34,46.34,300.0,41.1544,41.1544,41.1455,41.1455,300.0
2014-09-17 11:50:00,46.33,46.33,46.33,46.33,200.0,41.1366,41.1366,41.1366,41.1366,200.0
2014-09-17 12:00:00,46.35,46.39,46.34,46.39,2900.0,41.1544,41.1899,41.1455,41.1899,2900.0
2014-09-17 12:10:00,46.38,46.38,46.37,46.37,300.0,41.181,41.181,41.1721,41.1721,300.0
2014-09-17 12:20:00,46.36,46.37,46.32,46.32,2100.0,41.1632,41.1721,41.1277,41.1277,2100.0
2014-09-17 12:30:00,46.32,46.36,46.32,46.36,1300.0,41.1277,41.1632,41.1277,41.1632,1300.0
2014-09-17 12:40:00,46.36,46.36,46.33,46.34,600.0,41.1632,41.1632,41.1366,41.1455,600.0
2014-09-17 12:50:00,46.35,46.35,46.32,46.32,700.0,41.1544,41.1544,41.1277,41.1277,700.0
2014-09-17 13:00:00,46.32,46.32,46.3,46.3,300.0,41.1277,41.1277,41.11,41.11,300.0
2014-09-17 13:10:00,46.32,46.32,46.27,46.27,400.0,41.1277,41.1277,41.0833,41.0833,400.0
2014-09-17 13:20:00,46.26,46.26,46.21,46.23,1100.0,41.0744,41.0744,41.0301,41.0478,1100.0
2014-09-17 13:30:00,46.23,46.26,46.2,46.26,3200.0,41.0478,41.0744,41.0212,41.0744,3200.0
2014-09-17 13:40:00,46.24,46.28,46.24,46.28,600.0,41.0567,41.0922,41.0567,41.0922,600.0
2014-09-17 13:50:00,46.24,46.26,46.24,46.25,700.0,41.0567,41.0744,41.0567,41.0656,700.0
2014-09-17 14:00:00,46.31,46.31,46.1,46.25,3600.0,41.1188,41.1188,40.9324,41.0656,3600.0
2014-09-17 14:10:00,46.33,46.47,46.29,46.46,4200.0,41.1366,41.2609,41.1011,41.252,4200.0
2014-09-17 14:20:00,46.5,46.55,46.46,46.52,3200.0,41.2875,41.3319,41.252,41.3053,3200.0
2014-09-17 14:30:00,46.53,46.55,46.43,46.43,3700.0,41.3142,41.3319,41.2254,41.2254,3700.0
2014-09-17 14:40:00,46.47,46.5,46.35,46.45,3400.0,41.2609,41.2875,41.1544,41.2431,3400.0
2014-09-17 14:50:00,46.44,46.47,46.42,46.45,5400.0,41.2343,41.2609,41.2165,41.2431,5400.0
2014-09-17 15:00:00,46.45,46.5,46.44,46.48,5800.0,41.2431,41.2875,41.2343,41.2698,5800.0
2014-09-17 15:10:00,46.48,46.5,46.42,46.42,11900.0,41.2698,41.2875,41.2165,41.2165,11900.0
2014-09-17 15:20:00,46.44,46.45,46.38,46.44,5400.0,41.2343,41.2431,41.181,41.2343,5400.0
2014-09-17 15:30:00,46.45,46.46,46.35,46.35,7100.0,41.2431,41.252,41.1544,41.1544,7100.0
2014-09-17 15:40:00,46.34,46.35,46.27,46.29,12700.0,41.1455,41.1544,41.0833,41.1011,12700.0
2014-09-17 15:50:00,46.29,46.34,46.28,46.3,13700.0,41.1011,41.1455,41.0922,41.11,13700.0
2014-09-18 09:30:00,46.91,51.98,46.91,49.23,520400.0,41.6516,46.1533,41.6516,43.7115,520400.0
2014-09-18 09:40:00,49.13,49.25,48.75,48.95,90300.0,43.6227,43.7293,43.2853,43.4629,90300.0
2014-09-18 09:50:00,48.96,49.09,48.8,49.0,34800.0,43.4718,43.5872,43.3297,43.5073,34800.0
2014-09-18 10:00:00,49.0,49.02,48.82,48.88,27400.0,43.5073,43.5251,43.3475,43.4008,27400.0
2014-09-18 10:10:00,48.88,49.1,48.8,48.85,106000.0,43.4008,43.5961,43.3297,43.3741,106000.0
2014-09-18 10:20:00,48.88,48.92,48.66,48.9,104000.0,43.4008,43.4363,43.2054,43.4185,104000.0
2014-09-18 10:30:00,48.89,48.93,48.76,48.9,203700.0,43.4096,43.4451,43.2942,43.4185,203700.0
2014-09-18 10:40:00,48.89,49.15,48.8,48.98,53300.0,43.4096,43.6405,43.3297,43.4895,53300.0
2014-09-18 10:50:00,48.97,49.04,48.82,48.82,30400.0,43.4807,43.5428,43.3475,43.3475,30400.0
2014-09-18 11:00:00,48.82,48.92,48.76,48.85,18100.0,43.3475,43.4363,43.2942,43.3741,18100.0
2014-09-18 11:10:00,48.81,48.85,48.72,48.72,47400.0,43.3386,43.3741,43.2587,43.2587,47400.0
2014-09-18 11:20:00,48.71,48.75,48.59,48.65,41200.0,43.2498,43.2853,43.1433,43.1965,41200.0
2014-09-18 11:30:00,48.67,48.8,48.63,48.65,8600.0,43.2143,43.3297,43.1788,43.1965,8600.0
2014-09-18 11:40:00,48.65,48.65,48.5,48.5,29500.0,43.1965,43.1965,43.0634,43.0634,29500.0
2014-09-18 11:50:00,48.48,48.59,48.43,48.56,12000.0,43.0456,43.1433,43.0012,43.1166,12000.0
2014-09-18 12:00:00,48.56,48.99,48.56,48.94,283100.0,43.1166,43.4984,43.1166,43.454,283100.0
2014-09-18 12:10:00,48.94,49.0,48.9,48.91,20300.0,43.454,43.5073,43.4185,43.4274,20300.0
2014-09-18 12:20:00,48.91,48.92,48.8,48.91,22600.0,43.4274,43.4363,43.3297,43.4274,22600.0
2014-09-18 12:30:00,48.91,48.93,48.81,48.91,16000.0,43.4274,43.4451,43.3386,43.4274,16000.0
2014-09-18 12:40:00,48.9,48.97,48.89,48.93,12800.0,43.4185,43.4807,43.4096,43.4451,12800.0
2014-09-18 12:50:00,48.94,48.95,48.87,48.91,11400.0,43.454,43.4629,43.3919,43.4274,11400.0
2014-09-18 13:00:00,48.93,49.04,48.93,49.0,38800.0,43.4451,43.5428,43.4451,43.5073,38800.0
2014-09-18 13:10:00,49.0,49.0,48.96,49.0,26600.0,43.5073,43.5073,43.4718,43.5073,26600.0
2014-09-18 13:20:00,49.0,49.29,48.97,49.0,80200.0,43.5073,43.7648,43.4807,43.5073,80200.0
2014-09-18 13:30:00,49.0,49.11,48.86,48.93,48100.0,43.5073,43.605,43.383,43.4451,48100.0
2014-09-18 13:40:00,48.92,49.06,48.92,49.0,26300.0,43.4363,43.5606,43.4363,43.5073,26300.0
2014-09-18 13:50:00,49.0,49.04,48.85,49.04,37300.0,43.5073,43.5428,43.3741,43.5428,37300.0
2014-09-18 14:00:00,49.07,49.07,48.85,48.92,33800.0,43.5695,43.5695,43.3741,43.4363,33800.0
2014-09-18 14:10:00,48.92,48.93,48.82,48.82,20500.0,43.4363,43.4451,43.3475,43.3475,20500.0
2014-09-18 14:20:00,48.82,48.84,48.79,48.8,14400.0,43.3475,43.3652,43.3208,43.3297,14400.0
2014-09-18 14:30:00,48.8,48.81,48.59,48.61,79900.0,43.3297,43.3386,43.1433,43.161,79900.0
2014-09-18 14:40:00,48.61,48.73,48.5,48.65,54200.0,43.161,43.2676,43.0634,43.1965,54200.0
2014-09-18 14:50:00,48.65,48.67,48.58,48.61,108500.0,43.1965,43.2143,43.1344,43.161,108500.0
2014-09-18 15:00:00,48.61,48.62,48.46,48.58,74800.0,43.161,43.1699,43.0278,43.1344,74800.0
2014-09-18 15:10:00,48.58,48.77,48.58,48.76,60500.0,43.1344,43.3031,43.1344,43.2942,60500.0
2014-09-18 15:20:00,48.76,48.96,48.73,48.93,101700.0,43.2942,43.4718,43.2676,43.4451,101700.0
2014-09-18 15:30:00,48.93,49.04,48.71,49.04,87200.0,43.4451,43.5428,43.2498,43.5428,87200.0
2014-09-18 15:40:00,49.04,49.17,48.97,49.08,75000.0,43.5428,43.6582,43.4807,43.5783,75000.0
2014-09-18 15:50:00,49.07,49.07,48.93,48.97,46100.0,43.5695,43.5695,43.4451,43.4807,46100.0
2014-09-19 09:30:00,48.87,49.17,48.8,48.88,110200.0,43.3919,43.6582,43.3297,43.4008,110200.0
2014-09-19 09:40:00,48.85,48.94,48.78,48.88,17400.0,43.3741,43.454,43.312,43.4008,17400.0
2014-09-19 09:50:00,48.89,48.97,48.85,48.89,19400.0,43.4096,43.4807,43.3741,43.4096,19400.0
2014-09-19 10:00:00,48.89,48.89,48.84,48.87,20900.0,43.4096,43.4096,43.3652,43.3919,20900.0
2014-09-19 10:10:00,48.88,48.89,48.81,48.86,13700.0,43.4008,43.4096,43.3386,43.383,13700.0
2014-09-19 10:20:00,48.87,48.9,48.86,48.88,14600.0,43.3919,43.4185,43.383,43.4008,14600.0
2014-09-19 10:30:00,48.86,48.86,48.77,48.78,21400.0,43.383,43.383,43.3031,43.312,21400.0
2014-09-19 10:40:00,48.77,48.77,48.52,48.55,33500.0,43.3031,43.3031,43.0811,43.1077,33500.0
2014-09-19 10:50:00,48.53,48.55,48.3,48.36,27500.0,43.09,43.1077,42.8858,42.939,27500.0
2014-09-19 11:00:00,48.37,48.46,48.34,48.36,12600.0,42.9479,43.0278,42.9213,42.939,12600.0
2014-09-19 11:10:00,48.34,48.37,48.26,48.34,4800.0,42.9213,42.9479,42.8503,42.9213,4800.0
2014-09-19 11:20:00,48.35,48.37,48.24,48.25,8900.0,42.9302,42.9479,42.8325,42.8414,8900.0
2014-09-19 11:30:00,48.24,48.24,48.11,48.19,9500.0,42.8325,42.8325,42.7171,42.7881,9500.0
2014-09-19 11:40:00,48.18,48.36,48.18,48.3,7700.0,42.7792,42.939,42.7792,42.8858,7700.0
2014-09-19 11:50:00,48.31,48.4,48.31,48.36,5500.0,42.8946,42.9746,42.8946,42.939,5500.0
2014-09-19 12:00:00,48.37,48.47,48.37,48.46,9000.0,42.9479,43.0367,42.9479,43.0278,9000.0
2014-09-19 12:10:00,48.51,48.54,48.47,48.52,5400.0,43.0722,43.0989,43.0367,43.0811,5400.0
2014-09-19 12:20:00,48.52,48.65,48.51,48.6,6700.0,43.0811,43.1965,43.0722,43.1521,6700.0
2014-09-19 12:30:00,48.6,48.63,48.57,48.63,2700.0,43.1521,43.1788,43.1255,43.1788,2700.0
2014-09-19 12:40:00,48.63,48.67,48.54,48.57,6400.0,43.1788,43.2143,43.0989,43.1255,6400.0
2014-09-19 12:50:00,48.55,48.55,48.46,48.51,3000.0,43.1077,43.1077,43.0278,43.0722,3000.0
2014-09-19 13:00:00,48.52,48.53,48.48,48.5,25700.0,43.0811,43.09,43.0456,43.0634,25700.0
2014-09-19 13:10:00,48.49,48.5,48.42,48.47,13900.0,43.0545,43.0634,42.9923,43.0367,13900.0
2014-09-19 13:20:00,48.47,48.59,48.47,48.58,7500.0,43.0367,43.1433,43.0367,43.1344,7500.0
2014-09-19 13:30:00,48.57,48.75,48.57,48.71,135800.0,43.1255,43.2853,43.1255,43.2498,135800.0
2014-09-19 13:40:00,48.71,48.71,48.51,48.57,21000.0,43.2498,43.2498,43.0722,43.1255,21000.0
2014-09-19 13:50:00,48.59,48.59,48.39,48.39,21000.0,43.1433,43.1433,42.9657,42.9657,21000.0
2014-09-19 14:00:00,48.42,48.55,48.42,48.42,12700.0,42.9923,43.1077,42.9923,42.9923,12700.0
2014-09-19 14:10:00,48.42,48.47,48.4,48.44,7300.0,42.9923,43.0367,42.9746,43.0101,7300.0
2014-09-19 14:20:00,48.48,48.57,48.48,48.53,4700.0,43.0456,43.1255,43.0456,43.09,4700.0
2014-09-19 14:30:00,48.52,48.59,48.49,48.59,6500.0,43.0811,43.1433,43.0545,43.1433,6500.0
2014-09-19 14:40:00,48.6,48.61,48.54,48.55,14400.0,43.1521,43.161,43.0989,43.1077,14400.0
2014-09-19 14:50:00,48.55,48.62,48.51,48.53,14600.0,43.1077,43.1699,43.0722,43.09,14600.0
2014-09-19 15:00:00,48.52,48.53,48.47,48.52,9900.0,43.0811,43.09,43.0367,43.0811,9900.0
2014-09-19 15:10:00,48.52,48.65,48.52,48.6,16200.0,43.0811,43.1965,43.0811,43.1521,16200.0
2014-09-19 15:20:00,48.62,48.65,48.59,48.6,14400.0,43.1699,43.1965,43.1433,43.1521,14400.0
2014-09-19 15:30:00,48.59,48.66,48.58,48.59,11200.0,43.1433,43.2054,43.1344,43.1433,11200.0
2014-09-19 15:40:00,48.6,48.64,48.51,48.52,61800.0,43.1521,43.1877,43.0722,43.0811,61800.0
2014-09-19 15:50:00,48.52,48.53,48.35,48.38,93700.0,43.0811,43.09,42.9302,42.9568,93700.0
2014-09-22 09:30:00,48.36,48.57,47.7,47.74,36300.0,42.939,43.1255,42.353,42.3885,36300.0
2014-09-22 09:40:00,47.76,47.9,47.58,47.89,24200.0,42.4063,42.5306,42.2465,42.5217,24200.0
2014-09-22 09:50:00,47.89,48.02,47.84,47.9,12500.0,42.5217,42.6372,42.4773,42.5306,12500.0
2014-09-22 10:00:00,47.85,48.14,47.8,48.11,12900.0,42.4862,42.7437,42.4418,42.7171,12900.0
2014-09-22 10:10:00,48.1,48.15,47.97,47.97,20600.0,42.7082,42.7526,42.5928,42.5928,20600.0
2014-09-22 10:20:00,47.97,48.07,47.96,47.98,8800.0,42.5928,42.6816,42.5839,42.6016,8800.0
2014-09-22 10:30:00,47.97,48.02,47.96,47.99,19200.0,42.5928,42.6372,42.5839,42.6105,19200.0
2014-09-22 10:40:00,47.97,48.01,47.89,47.93,23100.0,42.5928,42.6283,42.5217,42.5572,23100.0
2014-09-22 10:50:00,47.91,47.98,47.88,47.88,13100.0,42.5395,42.6016,42.5129,42.5129,13100.0
2014-09-22 11:00:00,47.87,47.87,47.76,47.76,3700.0,42.504,42.504,42.4063,42.4063,3700.0
2014-09-22 11:10:00,47.74,47.8,47.72,47.77,7500.0,42.3885,42.4418,42.3708,42.4152,7500.0
2014-09-22 11:20:00,47.8,47.86,47.79,47.82,4100.0,42.4418,42.4951,42.4329,42.4596,4100.0
2014-09-22 11:30:00,47.83,47.85,47.81,47.84,2600.0,42.4685,42.4862,42.4507,42.4773,2600.0
2014-09-22 11:40:00,47.82,47.86,47.81,47.83,3400.0,42.4596,42.4951,42.4507,42.4685,3400.0
2014-09-22 11:50:00,47.87,47.89,47.78,47.78,9900.0,42.504,42.5217,42.4241,42.4241,9900.0
2014-09-22 12:00:00,47.75,47.79,47.68,47.79,4000.0,42.3974,42.4329,42.3353,42.4329,4000.0
2014-09-22 12:10:00,47.79,47.81,47.78,47.79,3700.0,42.4329,42.4507,42.4241,42.4329,3700.0
2014-09-22 12:20:00,47.78,47.8,47.77,47.79,1900.0,42.4241,42.4418,42.4152,42.4329,1900.0
2014-09-22 12:30:00,47.8,47.81,47.75,47.81,3700.0,42.4418,42.4507,42.3974,42.4507,3700.0
2014-09-22 12:40:00,47.8,47.94,47.79,47.93,28800.0,42.4418,42.5661,42.4329,42.5572,28800.0
2014-09-22 12:50:00,47.9,47.9,47.6,47.83,50800.0,42.5306,42.5306,42.2642,42.4685,50800.0
2014-09-22 13:00:00,47.83,47.91,47.83,47.89,10100.0,42.4685,42.5395,42.4685,42.5217,10100.0
2014-09-22 13:10:00,47.83,47.86,47.8,47.86,9300.0,42.4685,42.4951,42.4418,42.4951,9300.0
2014-09-22 13:20:00,47.86,47.9,47.84,47.89,5300.0,42.4951,42.5306,42.4773,42.5217,5300.0
2014-09-22 13:30:00,47.9,47.9,47.85,47.89,2200.0,42.5306,42.5306,42.4862,42.5217,2200.0
2014-09-22 13:40:00,47.9,47.91,47.89,47.9,3100.0,42.5306,42.5395,42.5217,42.5306,3100.0
2014-09-22 13:50:00,47.91,47.93,47.83,47.86,19200.0,42.5395,42.5572,42.4685,42.4951,19200.0
2014-09-22 14:00:00,47.86,47.89,47.82,47.84,5000.0,42.4951,42.5217,42.4596,42.4773,5000.0
2014-09-22 14:10:00,47.84,47.84,47.79,47.79,7100.0,42.4773,42.4773,42.4329,42.4329,7100.0
2014-09-22 14:20:00,47.79,47.84,47.73,47.78,5500.0,42.4329,42.4773,42.3797,42.4241,5500.0
2014-09-22 14:30:00,47.8,47.83,47.78,47.82,2500.0,42.4418,42.4685,42.4241,42.4596,2500.0
2014-09-22 14:40:00,47.81,47.87,47.78,47.85,3500.0,42.4507,42.504,42.4241,42.4862,3500.0
2014-09-22 14:50:00,47.85,47.87,47.84,47.86,2900.0,42.4862,42.504,42.4773,42.4951,2900.0
2014-09-22 15:00:00,47.85,47.87,47.85,47.86,6600.0,42.4862,42.504,42.4862,42.4951,6600.0
2014-09-22 15:10:00,47.87,47.87,47.79,47.8,8200.0,42.504,42.504,42.4329,42.4418,8200.0
2014-09-22 15:20:00,47.8,47.81,47.76,47.77,9500.0,42.4418,42.4507,42.4063,42.4152,9500.0
2014-09-22 15:30:00,47.77,47.77,47.7,47.7,10400.0,42.4152,42.4152,42.353,42.353,10400.0
2014-09-22 15:40:00,47.73,47.77,47.7,47.7,28700.0,42.3797,42.4152,42.353,42.353,28700.0
2014-09-22 15:50:00,47.69,47.7,47.63,47.66,37700.0,42.3441,42.353,42.2909,42.3175,37700.0
2014-09-23 09:30:00,47.55,47.55,47.3,47.43,6000.0,42.2198,42.2198,41.9979,42.1133,6000.0
2014-09-23 09:40:00,47.43,47.48,47.38,47.47,3100.0,42.1133,42.1577,42.0689,42.1488,3100.0
2014-09-23 09:50:00,47.45,47.48,47.36,47.39,11900.0,42.1311,42.1577,42.0511,42.0778,11900.0
2014-09-23 10:00:00,47.4,47.46,47.36,47.39,9400.0,42.0867,42.1399,42.0511,42.0778,9400.0
2014-09-23 10:10:00,47.41,47.42,47.32,47.36,6100.0,42.0955,42.1044,42.0156,42.0511,6100.0
2014-09-23 10:20:00,47.34,47.41,47.3,47.3,3700.0,42.0334,42.0955,41.9979,41.9979,3700.0
2014-09-23 10:30:00,47.32,47.33,47.26,47.27,14700.0,42.0156,42.0245,41.9623,41.9712,14700.0
2014-09-23 10:40:00,47.26,47.3,47.22,47.22,5100.0,41.9623,41.9979,41.9268,41.9268,5100.0
2014-09-23 10:50:00,47.27,47.3,47.21,47.21,1800.0,41.9712,41.9979,41.918,41.918,1800.0
2014-09-23 11:00:00,47.24,47.28,47.21,47.23,6400.0,41.9446,41.9801,41.918,41.9357,6400.0
2014-09-23 11:10:00,47.23,47.27,47.18,47.27,4800.0,41.9357,41.9712,41.8913,41.9712,4800.0
2014-09-23 11:20:00,47.27,47.3,47.24,47.24,3300.0,41.9712,41.9979,41.9446,41.9446,3300.0
2014-09-23 11:30:00,47.25,47.31,47.25,47.29,4100.0,41.9535,42.0067,41.9535,41.989,4100.0
2014-09-23 11:40:00,47.27,47.29,47.27,47.29,1700.0,41.9712,41.989,41.9712,41.989,1700.0
2014-09-23 11:50:00,47.28,47.3,47.23,47.25,5200.0,41.9801,41.9979,41.9357,41.9535,5200.0
2014-09-23 12:00:00,47.27,47.28,47.22,47.23,3900.0,41.9712,41.9801,41.9268,41.9357,3900.0
2014-09-23 12:10:00,47.24,47.28,47.23,47.24,1600.0,41.9446,41.9801,41.9357,41.9446,1600.0
2014-09-23 12:20:00,47.22,47.24,47.16,47.24,8900.0,41.9268,41.9446,41.8736,41.9446,8900.0
2014-09-23 12:30:00,47.25,47.27,47.22,47.26,4600.0,41.9535,41.9712,41.9268,41.9623,4600.0
2014-09-23 12:40:00,47.26,47.29,47.25,47.25,6600.0,41.9623,41.989,41.9535,41.9535,6600.0
2014-09-23 12:50:00,47.23,47.23,47.2,47.23,1900.0,41.9357,41.9357,41.9091,41.9357,1900.0
2014-09-23 13:00:00,47.23,47.26,47.18,47.19,4700.0,41.9357,41.9623,41.8913,41.9002,4700.0
2014-09-23 13:10:00,47.19,47.24,47.16,47.24,10600.0,41.9002,41.9446,41.8736,41.9446,10600.0
2014-09-23 13:20:00,47.24,47.25,47.16,47.16,4200.0,41.9446,41.9535,41.8736,41.8736,4200.0
2014-09-23 13:30:00,47.19,47.23,47.13,47.18,15700.0,41.9002,41.9357,41.8469,41.8913,15700.0
2014-09-23 13:40:00,47.17,47.19,47.11,47.13,8800.0,41.8824,41.9002,41.8292,41.8469,8800.0
2014-09-23 13:50:00,47.13,47.2,47.12,47.15,18500.0,41.8469,41.9091,41.838,41.8647,18500.0
2014-09-23 14:00:00,47.14,47.21,47.13,47.14,8800.0,41.8558,41.918,41.8469,41.8558,8800.0
2014-09-23 14:10:00,47.15,47.17,47.1,47.16,9800.0,41.8647,41.8824,41.8203,41.8736,9800.0
2014-09-23 14:20:00,47.14,47.15,47.08,47.15,7100.0,41.8558,41.8647,41.8025,41.8647,7100.0
2014-09-23 14:30:00,47.15,47.16,47.07,47.07,3700.0,41.8647,41.8736,41.7936,41.7936,3700.0
2014-09-23 14:40:00,47.05,47.08,47.05,47.08,4300.0,41.7759,41.8025,41.7759,41.8025,4300.0
2014-09-23 14:50:00,47.08,47.12,47.05,47.1,7000.0,41.8025,41.838,41.7759,41.8203,7000.0
2014-09-23 15:00:00,47.11,47.13,47.08,47.09,7700.0,41.8292,41.8469,41.8025,41.8114,7700.0
2014-09-23 15:10:00,47.09,47.15,47.06,47.06,9700.0,41.8114,41.8647,41.7848,41.7848,9700.0
2014-09-23 15:20:00,47.05,47.14,47.04,47.1,9500.0,41.7759,41.8558,41.767,41.8203,9500.0
2014-09-23 15:30:00,47.12,47.15,47.08,47.12,11500.0,41.838,41.8647,41.8025,41.838,11500.0
2014-09-23 15:40:00,47.14,47.15,47.01,47.02,26800.0,41.8558,41.8647,41.7404,41.7493,26800.0
2014-09-23 15:50:00,47.01,47.01,46.96,46.99,34700.0,41.7404,41.7404,41.696,41.7226,34700.0
2014-09-24 09:30:00,47.0,47.42,47.0,47.21,35600.0,41.7315,42.1044,41.7315,41.918,35600.0
2014-09-24 09:40:00,47.14,47.22,46.91,47.0,26400.0,41.8558,41.9268,41.6516,41.7315,26400.0
2014-09-24 09:50:00,46.96,47.0,46.86,46.97,37600.0,41.696,41.7315,41.6072,41.7049,37600.0
2014-09-24 10:00:00,46.96,47.05,46.9,47.02,13300.0,41.696,41.7759,41.6427,41.7493,13300.0
2014-09-24 10:10:00,47.06,47.08,46.96,46.97,11900.0,41.7848,41.8025,41.696,41.7049,11900.0
2014-09-24 10:20:00,46.96,47.09,46.89,46.98,41300.0,41.696,41.8114,41.6338,41.7137,41300.0
2014-09-24 10:30:00,46.99,47.0,46.92,47.0,3200.0,41.7226,41.7315,41.6605,41.7315,3200.0
2014-09-24 10:40:00,47.01,47.07,47.0,47.03,13000.0,41.7404,41.7936,41.7315,41.7581,13000.0
2014-09-24 10:50:00,47.03,47.13,47.03,47.07,29900.0,41.7581,41.8469,41.7581,41.7936,29900.0
2014-09-24 11:00:00,47.12,47.23,47.1,47.22,4100.0,41.838,41.9357,41.8203,41.9268,4100.0
2014-09-24 11:10:00,47.26,47.29,47.22,47.29,5800.0,41.9623,41.989,41.9268,41.989,5800.0
2014-09-24 11:20:00,47.3,47.34,47.28,47.33,10000.0,41.9979,42.0334,41.9801,42.0245,10000.0
2014-09-24 11:30:00,47.33,47.34,47.3,47.3,7900.0,42.0245,42.0334,41.9979,41.9979,7900.0
2014-09-24 11:40:00,47.26,47.28,47.23,47.24,4400.0,41.9623,41.9801,41.9357,41.9446,4400.0
2014-09-24 11:50:00,47.25,47.27,47.21,47.26,4600.0,41.9535,41.9712,41.918,41.9623,4600.0
2014-09-24 12:00:00,47.26,47.26,47.19,47.2,3700.0,41.9623,41.9623,41.9002,41.9091,3700.0
2014-09-24 12:10:00,47.2,47.22,47.16,47.18,3900.0,41.9091,41.9268,41.8736,41.8913,3900.0
2014-09-24 12:20:00,47.19,47.25,47.19,47.21,5800.0,41.9002,41.9535,41.9002,41.918,5800.0
2014-09-24 12:30:00,47.2,47.23,47.2,47.23,2400.0,41.9091,41.9357,41.9091,41.9357,2400.0
2014-09-24 12:40:00,47.22,47.24,47.18,47.18,4200.0,41.9268,41.9446,41.8913,41.8913,4200.0
2014-09-24 12:50:00,47.2,47.2,47.15,47.18,4400.0,41.9091,41.9091,41.8647,41.8913,4400.0
2014-09-24 13:00:00,47.21,47.24,47.14,47.17,4300.0,41.918,41.9446,41.8558,41.8824,4300.0
2014-09-24 13:10:00,47.16,47.18,47.14,47.18,3900.0,41.8736,41.8913,41.8558,41.8913,3900.0
2014-09-24 13:20:00,47.17,47.26,47.16,47.25,10000.0,41.8824,41.9623,41.8736,41.9535,10000.0
2014-09-24 13:30:00,47.25,47.33,47.24,47.33,7100.0,41.9535,42.0245,41.9446,42.0245,7100.0
2014-09-24 13:40:00,47.34,47.39,47.31,47.33,10200.0,42.0334,42.0778,42.0067,42.0245,10200.0
2014-09-24 13:50:00,47.34,47.35,47.29,47.29,7000.0,42.0334,42.0423,41.989,41.989,7000.0
2014-09-24 14:00:00,47.29,47.29,47.24,47.24,6400.0,41.989,41.989,41.9446,41.9446,6400.0
2014-09-24 14:10:00,47.25,47.38,47.23,47.38,12000.0,41.9535,42.0689,41.9357,42.0689,12000.0
2014-09-24 14:20:00,47.37,47.55,47.37,47.52,9700.0,42.06,42.2198,42.06,42.1932,9700.0
2014-09-24 14:30:00,47.5,47.55,47.43,47.45,10900.0,42.1754,42.2198,42.1133,42.1311,10900.0
2014-09-24 14:40:00,47.46,47.46,47.4,47.4,11700.0,42.1399,42.1399,42.0867,42.0867,11700.0
2014-09-24 14:50:00,47.4,47.47,47.4,47.47,13400.0,42.0867,42.1488,42.0867,42.1488,13400.0
2014-09-24 15:00:00,47.47,47.48,47.38,47.4,20900.0,42.1488,42.1577,42.0689,42.0867,20900.0
2014-09-24 15:10:00,47.4,47.42,47.35,47.41,31900.0,42.0867,42.1044,42.0423,42.0955,31900.0
2014-09-24 15:20:00,47.41,47.41,47.36,47.4,21000.0,42.0955,42.0955,42.0511,42.0867,21000.0
2014-09-24 15:30:00,47.39,47.39,47.36,47.38,13700.0,42.0778,42.0778,42.0511,42.0689,13700.0
2014-09-24 15:40:00,47.39,47.45,47.32,47.32,23300.0,42.0778,42.1311,42.0156,42.0156,23300.0
2014-09-24 15:50:00,47.32,47.36,47.27,47.36,41800.0,42.0156,42.0511,41.9712,42.0511,41800.0
2014-09-25 09:30:00,47.09,47.26,46.99,47.06,15900.0,41.8114,41.9623,41.7226,41.7848,15900.0
2014-09-25 09:40:00,47.01,47.06,46.86,46.92,15900.0,41.7404,41.7848,41.6072,41.6605,15900.0
2014-09-25 09:50:00,46.98,46.98,46.85,46.95,10400.0,41.7137,41.7137,41.5983,41.6871,10400.0
2014-09-25 10:00:00,46.94,47.02,46.84,47.0,18000.0,41.6782,41.7493,41.5894,41.7315,18000.0
2014-09-25 10:10:00,46.96,47.02,46.89,46.98,19500.0,41.696,41.7493,41.6338,41.7137,19500.0
2014-09-25 10:20:00,46.95,47.0,46.83,46.96,11200.0,41.6871,41.7315,41.5806,41.696,11200.0
2014-09-25 10:30:00,46.95,46.95,46.81,46.86,13800.0,41.6871,41.6871,41.5628,41.6072,13800.0
2014-09-25 10:40:00,46.82,46.86,46.72,46.86,15400.0,41.5717,41.6072,41.4829,41.6072,15400.0
2014-09-25 10:50:00,46.83,46.92,46.79,46.88,7200.0,41.5806,41.6605,41.545,41.6249,7200.0
2014-09-25 11:00:00,46.87,46.92,46.77,46.92,6100.0,41.6161,41.6605,41.5273,41.6605,6100.0
2014-09-25 11:10:00,46.92,46.92,46.8,46.81,8800.0,41.6605,41.6605,41.5539,41.5628,8800.0
2014-09-25 11:20:00,46.78,46.85,46.72,46.85,6600.0,41.5362,41.5983,41.4829,41.5983,6600.0
2014-09-25 11:30:00,46.82,46.85,46.74,46.81,5100.0,41.5717,41.5983,41.5006,41.5628,5100.0
2014-09-25 11:40:00,46.83,46.85,46.78,46.79,2800.0,41.5806,41.5983,41.5362,41.545,2800.0
2014-09-25 11:50:00,46.8,46.9,46.77,46.77,17700.0,41.5539,41.6427,41.5273,41.5273,17700.0
2014-09-25 12:00:00,46.79,46.84,46.79,46.8,2800.0,41.545,41.5894,41.545,41.5539,2800.0
2014-09-25 12:10:00,46.8,46.82,46.76,46.76,6400.0,41.5539,41.5717,41.5184,41.5184,6400.0
2014-09-25 12:20:00,46.77,46.85,46.72,46.8,7900.0,41.5273,41.5983,41.4829,41.5539,7900.0
2014-09-25 12:30:00,46.73,46.93,46.73,46.93,15500.0,41.4918,41.6693,41.4918,41.6693,15500.0
2014-09-25 12:40:00,46.91,46.98,46.91,46.95,24600.0,41.6516,41.7137,41.6516,41.6871,24600.0
2014-09-25 12:50:00,46.94,47.03,46.94,47.0,22600.0,41.6782,41.7581,41.6782,41.7315,22600.0
2014-09-25 13:00:00,47.01,47.05,46.95,46.96,34100.0,41.7404,41.7759,41.6871,41.696,34100.0
2014-09-25 13:10:00,46.98,47.02,46.98,46.99,7900.0,41.7137,41.7493,41.7137,41.7226,7900.0
2014-09-25 13:20:00,46.99,47.0,46.89,46.91,50200.0,41.7226,41.7315,41.6338,41.6516,50200.0
2014-09-25 13:30:00,46.91,46.98,46.91,46.93,4100.0,41.6516,41.7137,41.6516,41.6693,4100.0
2014-09-25 13:40:00,46.9,47.01,46.86,46.91,11000.0,41.6427,41.7404,41.6072,41.6516,11000.0
2014-09-25 13:50:00,46.93,46.95,46.86,46.89,4700.0,41.6693,41.6871,41.6072,41.6338,4700.0
2014-09-25 14:00:00,46.89,46.94,46.87,46.89,5400.0,41.6338,41.6782,41.6161,41.6338,5400.0
2014-09-25 14:10:00,46.89,46.92,46.85,46.92,4100.0,41.6338,41.6605,41.5983,41.6605,4100.0
2014-09-25 14:20:00,46.93,46.96,46.91,46.96,5400.0,41.6693,41.696,41.6516,41.696,5400.0
2014-09-25 14:30:00,46.95,47.0,46.93,46.94,4100.0,41.6871,41.7315,41.6693,41.6782,4100.0
2014-09-25 14:40:00,46.94,47.0,46.94,47.0,9600.0,41.6782,41.7315,41.6782,41.7315,9600.0
2014-09-25 14:50:00,46.99,46.99,46.91,46.95,3800.0,41.7226,41.7226,41.6516,41.6871,3800.0
2014-09-25 15:00:00,46.97,46.97,46.91,46.95,3700.0,41.7049,41.7049,41.6516,41.6871,3700.0
2014-09-25 15:10:00,46.95,46.97,46.9,46.95,19200.0,41.6871,41.7049,41.6427,41.6871,19200.0
2014-09-25 15:20:00,46.93,47.0,46.92,46.94,33100.0,41.6693,41.7315,41.6605,41.6782,33100.0
2014-09-25 15:30:00,46.92,46.93,46.85,46.9,9000.0,41.6605,41.6693,41.5983,41.6427,9000.0
2014-09-25 15:40:00,46.9,46.92,46.84,46.88,12400.0,41.6427,41.6605,41.5894,41.6249,12400.0
2014-09-25 15:50:00,46.87,46.9,46.76,46.77,36300.0,41.6161,41.6427,41.5184,41.5273,36300.0
2014-09-26 09:30:00,46.94,46.96,46.77,46.91,8800.0,41.6782,41.696,41.5273,41.6516,8800.0
2014-09-26 09:40:00,46.9,46.91,46.73,46.79,32800.0,41.6427,41.6516,41.4918,41.545,32800.0
2014-09-26 09:50:00,46.74,46.84,46.72,46.82,6500.0,41.5006,41.5894,41.4829,41.5717,6500.0
2014-09-26 10:00:00,46.85,46.92,46.85,46.86,7600.0,41.5983,41.6605,41.5983,41.6072,7600.0
2014-09-26 10:10:00,46.86,46.87,46.82,46.84,5500.0,41.6072,41.6161,41.5717,41.5894,5500.0
2014-09-26 10:20:00,46.89,46.91,46.85,46.85,9600.0,41.6338,41.6516,41.5983,41.5983,9600.0
2014-09-26 10:30:00,46.81,46.91,46.76,46.83,7300.0,41.5628,41.6516,41.5184,41.5806,7300.0
2014-09-26 10:40:00,46.83,46.86,46.81,46.84,4500.0,41.5806,41.6072,41.5628,41.5894,4500.0
2014-09-26 10:50:00,46.83,46.9,46.8,46.9,5400.0,41.5806,41.6427,41.5539,41.6427,5400.0
2014-09-26 11:00:00,46.9,46.95,46.88,46.88,7600.0,41.6427,41.6871,41.6249,41.6249,7600.0
2014-09-26 11:10:00,46.92,46.92,46.83,46.84,6400.0,41.6605,41.6605,41.5806,41.5894,6400.0
2014-09-26 11:20:00,46.82,46.84,46.79,46.82,3200.0,41.5717,41.5894,41.545,41.5717,3200.0
2014-09-26 11:30:00,46.78,46.79,46.71,46.78,4800.0,41.5362,41.545,41.474,41.5362,4800.0
2014-09-26 11:40:00,46.77,46.77,46.73,46.76,3000.0,41.5273,41.5273,41.4918,41.5184,3000.0
2014-09-26 11:50:00,46.78,46.79,46.76,46.77,3400.0,41.5362,41.545,41.5184,41.5273,3400.0
2014-09-26 12:00:00,46.78,46.81,46.78,46.8,8000.0,41.5362,41.5628,41.5362,41.5539,8000.0
2014-09-26 12:10:00,46.81,46.9,46.8,46.9,10900.0,41.5628,41.6427,41.5539,41.6427,10900.0
2014-09-26 12:20:00,46.92,47.0,46.89,46.94,15300.0,41.6605,41.7315,41.6338,41.6782,15300.0
2014-09-26 12:30:00,46.98,46.98,46.91,46.97,7300.0,41.7137,41.7137,41.6516,41.7049,7300.0
2014-09-26 12:40:00,46.95,46.95,46.9,46.93,6800.0,41.6871,41.6871,41.6427,41.6693,6800.0
2014-09-26 12:50:00,46.93,47.01,46.93,46.98,18400.0,41.6693,41.7404,41.6693,41.7137,18400.0
2014-09-26 13:00:00,46.98,47.05,46.96,46.98,48800.0,41.7137,41.7759,41.696,41.7137,48800.0
2014-09-26 13:10:00,46.98,46.99,46.95,46.95,4000.0,41.7137,41.7226,41.6871,41.6871,4000.0
2014-09-26 13:20:00,46.95,46.96,46.89,46.9,3100.0,41.6871,41.696,41.6338,41.6427,3100.0
2014-09-26 13:30:00,46.91,46.91,46.88,46.89,2100.0,41.6516,41.6516,41.6249,41.6338,2100.0
2014-09-26 13:40:00,46.88,46.89,46.88,46.88,6000.0,41.6249,41.6338,41.6249,41.6249,6000.0
2014-09-26 13:50:00,46.88,46.9,46.86,46.9,5400.0,41.6249,41.6427,41.6072,41.6427,5400.0
2014-09-26 14:00:00,46.89,46.93,46.89,46.93,12500.0,41.6338,41.6693,41.6338,41.6693,12500.0
2014-09-26 14:10:00,46.94,46.99,46.9,46.99,6200.0,41.6782,41.7226,41.6427,41.7226,6200.0
2014-09-26 14:20:00,47.02,47.03,46.98,47.0,10500.0,41.7493,41.7581,41.7137,41.7315,10500.0
2014-09-26 14:30:00,47.0,47.02,46.99,47.01,10200.0,41.7315,41.7493,41.7226,41.7404,10200.0
2014-09-26 14:40:00,47.01,47.03,46.99,47.0,11200.0,41.7404,41.7581,41.7226,41.7315,11200.0
2014-09-26 14:50:00,46.99,47.0,46.97,46.99,3600.0,41.7226,41.7315,41.7049,41.7226,3600.0
2014-09-26 15:00:00,46.99,47.0,46.98,46.98,6100.0,41.7226,41.7315,41.7137,41.7137,6100.0
2014-09-26 15:10:00,46.99,47.0,46.97,46.99,7500.0,41.7226,41.7315,41.7049,41.7226,7500.0
2014-09-26 15:20:00,46.99,47.0,46.97,47.0,10900.0,41.7226,41.7315,41.7049,41.7315,10900.0
2014-09-26 15:30:00,47.0,47.0,46.97,46.99,16200.0,41.7315,41.7315,41.7049,41.7226,16200.0
2014-09-26 15:40:00,47.0,47.0,46.94,46.96,15100.0,41.7315,41.7315,41.6782,41.696,15100.0
2014-09-26 15:50:00,46.96,46.99,46.95,46.96,41700.0,41.696,41.7226,41.6871,41.696,41700.0
2014-09-29 09:30:00,46.54,46.92,46.51,46.57,7300.0,41.3231,41.6605,41.2964,41.3497,7300.0
2014-09-29 09:40:00,46.57,46.75,46.57,46.59,6200.0,41.3497,41.5095,41.3497,41.3675,6200.0
2014-09-29 09:50:00,46.59,46.72,46.56,46.71,4900.0,41.3675,41.4829,41.3408,41.474,4900.0
2014-09-29 10:00:00,46.67,46.7,46.59,46.66,4700.0,41.4385,41.4651,41.3675,41.4296,4700.0
2014-09-29 10:10:00,46.65,46.86,46.65,46.84,5600.0,41.4207,41.6072,41.4207,41.5894,5600.0
2014-09-29 10:20:00,46.88,46.91,46.81,46.89,8300.0,41.6249,41.6516,41.5628,41.6338,8300.0
2014-09-29 10:30:00,46.89,46.97,46.88,46.94,6800.0,41.6338,41.7049,41.6249,41.6782,6800.0
2014-09-29 10:40:00,46.95,46.96,46.79,46.8,11100.0,41.6871,41.696,41.545,41.5539,11100.0
2014-09-29 10:50:00,46.8,46.91,46.8,46.85,3900.0,41.5539,41.6516,41.5539,41.5983,3900.0
2014-09-29 11:00:00,46.86,46.89,46.82,46.83,2500.0,41.6072,41.6338,41.5717,41.5806,2500.0
2014-09-29 11:10:00,46.86,46.93,46.86,46.92,6000.0,41.6072,41.6693,41.6072,41.6605,6000.0
2014-09-29 11:20:00,46.93,46.93,46.87,46.87,1800.0,41.6693,41.6693,41.6161,41.6161,1800.0
2014-09-29 11:30:00,46.88,46.9,46.86,46.86,2400.0,41.6249,41.6427,41.6072,41.6072,2400.0
2014-09-29 11:40:00,46.88,46.91,46.88,46.9,1900.0,41.6249,41.6516,41.6249,41.6427,1900.0
2014-09-29 11:50:00,46.91,46.93,46.91,46.93,2000.0,41.6516,41.6693,41.6516,41.6693,2000.0
2014-09-29 12:00:00,46.93,46.93,46.84,46.86,3900.0,41.6693,41.6693,41.5894,41.6072,3900.0
2014-09-29 12:10:00,46.85,46.89,46.82,46.88,7400.0,41.5983,41.6338,41.5717,41.6249,7400.0
2014-09-29 12:20:00,46.88,46.9,46.77,46.84,8700.0,41.6249,41.6427,41.5273,41.5894,8700.0
2014-09-29 12:30:00,46.84,46.84,46.78,46.78,1600.0,41.5894,41.5894,41.5362,41.5362,1600.0
2014-09-29 12:40:00,46.79,46.79,46.77,46.79,3300.0,41.545,41.545,41.5273,41.545,3300.0
2014-09-29 12:50:00,46.8,46.83,46.79,46.79,3000.0,41.5539,41.5806,41.545,41.545,3000.0
2014-09-29 13:00:00,46.8,46.81,46.78,46.78,2900.0,41.5539,41.5628,41.5362,41.5362,2900.0
2014-09-29 13:10:00,46.78,46.86,46.78,46.86,3200.0,41.5362,41.6072,41.5362,41.6072,3200.0
2014-09-29 13:20:00,46.86,46.88,46.83,46.86,4200.0,41.6072,41.6249,41.5806,41.6072,4200.0
2014-09-29 13:30:00,46.87,46.87,46.84,46.85,2500.0,41.6161,41.6161,41.5894,41.5983,2500.0
2014-09-29 13:40:00,46.81,46.81,46.75,46.75,136100.0,41.5628,41.5628,41.5095,41.5095,136100.0
2014-09-29 13:50:00,46.77,46.8,46.76,46.77,3100.0,41.5273,41.5539,41.5184,41.5273,3100.0
2014-09-29 14:00:00,46.83,46.83,46.75,46.77,2200.0,41.5806,41.5806,41.5095,41.5273,2200.0
2014-09-29 14:10:00,46.77,46.8,46.75,46.77,3600.0,41.5273,41.5539,41.5095,41.5273,3600.0
2014-09-29 14:20:00,46.76,46.83,46.75,46.8,4700.0,41.5184,41.5806,41.5095,41.5539,4700.0
2014-09-29 14:30:00,46.79,46.86,46.79,46.85,3900.0,41.545,41.6072,41.545,41.5983,3900.0
2014-09-29 14:40:00,46.85,46.9,46.83,46.9,4300.0,41.5983,41.6427,41.5806,41.6427,4300.0
2014-09-29 14:50:00,46.89,46.94,46.89,46.93,5500.0,41.6338,41.6782,41.6338,41.6693,5500.0
2014-09-29 15:00:00,46.92,46.95,46.86,46.86,9300.0,41.6605,41.6871,41.6072,41.6072,9300.0
2014-09-29 15:10:00,46.86,46.94,46.85,46.93,5800.0,41.6072,41.6782,41.5983,41.6693,5800.0
2014-09-29 15:20:00,46.93,46.96,46.91,46.95,9800.0,41.6693,41.696,41.6516,41.6871,9800.0
2014-09-29 15:30:00,46.95,46.95,46.93,46.95,10600.0,41.6871,41.6871,41.6693,41.6871,10600.0
2014-09-29 15:40:00,46.94,46.99,46.86,46.98,24200.0,41.6782,41.7226,41.6072,41.7137,24200.0
2014-09-29 15:50:00,46.97,47.0,46.94,46.99,30300.0,41.7049,41.7315,41.6782,41.7226,30300.0
2014-09-30 09:30:00,47.24,47.24,46.97,47.17,19500.0,41.9446,41.9446,41.7049,41.8824,19500.0
2014-09-30 09:40:00,47.15,47.16,47.0,47.05,13100.0,41.8647,41.8736,41.7315,41.7759,13100.0
2014-09-30 09:50:00,47.01,47.06,46.91,47.06,7800.0,41.7404,41.7848,41.6516,41.7848,7800.0
2014-09-30 10:00:00,47.05,47.11,46.97,47.11,10500.0,41.7759,41.8292,41.7049,41.8292,10500.0
2014-09-30 10:10:00,47.09,47.18,47.09,47.09,6700.0,41.8114,41.8913,41.8114,41.8114,6700.0
2014-09-30 10:20:00,47.08,47.08,46.97,47.02,6900.0,41.8025,41.8025,41.7049,41.7493,6900.0
2014-09-30 10:30:00,47.04,47.15,47.02,47.13,8800.0,41.767,41.8647,41.7493,41.8469,8800.0
2014-09-30 10:40:00,47.11,47.23,47.07,47.17,13400.0,41.8292,41.9357,41.7936,41.8824,13400.0
2014-09-30 10:50:00,47.17,47.17,47.04,47.05,8000.0,41.8824,41.8824,41.767,41.7759,8000.0
2014-09-30 11:00:00,47.06,47.14,47.04,47.14,6900.0,41.7848,41.8558,41.767,41.8558,6900.0
2014-09-30 11:10:00,47.14,47.25,47.13,47.19,6300.0,41.8558,41.9535,41.8469,41.9002,6300.0
2014-09-30 11:20:00,47.19,47.32,47.19,47.29,6000.0,41.9002,42.0156,41.9002,41.989,6000.0
2014-09-30 11:30:00,47.27,47.27,47.15,47.2,5200.0,41.9712,41.9712,41.8647,41.9091,5200.0
2014-09-30 11:40:00,47.18,47.19,47.15,47.15,4000.0,41.8913,41.9002,41.8647,41.8647,4000.0
2014-09-30 11:50:00,47.13,47.22,47.13,47.22,9300.0,41.8469,41.9268,41.8469,41.9268,9300.0
2014-09-30 12:00:00,47.2,47.21,47.17,47.19,4800.0,41.9091,41.918,41.8824,41.9002,4800.0
2014-09-30 12:10:00,47.19,47.26,47.18,47.25,5500.0,41.9002,41.9623,41.8913,41.9535,5500.0
2014-09-30 12:20:00,47.24,47.24,47.11,47.17,4700.0,41.9446,41.9446,41.8292,41.8824,4700.0
2014-09-30 12:30:00,47.15,47.19,47.08,47.08,5500.0,41.8647,41.9002,41.8025,41.8025,5500.0
2014-09-30 12:40:00,47.05,47.13,47.05,47.09,5800.0,41.7759,41.8469,41.7759,41.8114,5800.0
2014-09-30 12:50:00,47.1,47.15,47.08,47.08,3200.0,41.8203,41.8647,41.8025,41.8025,3200.0
2014-09-30 13:00:00,47.09,47.16,47.09,47.11,4900.0,41.8114,41.8736,41.8114,41.8292,4900.0
2014-09-30 13:10:00,47.1,47.2,47.1,47.19,6900.0,41.8203,41.9091,41.8203,41.9002,6900.0
2014-09-30 13:20:00,47.19,47.21,47.15,47.15,8700.0,41.9002,41.918,41.8647,41.8647,8700.0
2014-09-30 13:30:00,47.15,47.15,47.06,47.1,4300.0,41.8647,41.8647,41.7848,41.8203,4300.0
2014-09-30 13:40:00,47.1,47.1,46.99,46.99,8000.0,41.8203,41.8203,41.7226,41.7226,8000.0
2014-09-30 13:50:00,46.97,47.04,46.97,47.01,3800.0,41.7049,41.767,41.7049,41.7404,3800.0
2014-09-30 14:00:00,47.01,47.07,47.0,47.03,4600.0,41.7404,41.7936,41.7315,41.7581,4600.0
2014-09-30 14:10:00,47.04,47.07,47.04,47.06,3900.0,41.767,41.7936,41.767,41.7848,3900.0
2014-09-30 14:20:00,47.07,47.1,47.03,47.1,8100.0,41.7936,41.8203,41.7581,41.8203,8100.0
2014-09-30 14:30:00,47.09,47.13,47.09,47.1,3400.0,41.8114,41.8469,41.8114,41.8203,3400.0
2014-09-30 14:40:00,47.09,47.12,47.06,47.11,7800.0,41.8114,41.838,41.7848,41.8292,7800.0
2014-09-30 14:50:00,47.12,47.12,47.08,47.08,31300.0,41.838,41.838,41.8025,41.8025,31300.0
2014-09-30 15:00:00,47.08,47.11,47.06,47.09,7000.0,41.8025,41.8292,41.7848,41.8114,7000.0
2014-09-30 15:10:00,47.11,47.13,47.07,47.12,7300.0,41.8292,41.8469,41.7936,41.838,7300.0
2014-09-30 15:20:00,47.12,47.18,47.11,47.14,13200.0,41.838,41.8913,41.8292,41.8558,13200.0
2014-09-30 15:30:00,47.14,47.14,47.04,47.05,25700.0,41.8558,41.8558,41.767,41.7759,25700.0
2014-09-30 15:40:00,47.04,47.09,47.01,47.01,35500.0,41.767,41.8114,41.7404,41.7404,35500.0
2014-09-30 15:50:00,47.01,47.11,46.99,47.02,116400.0,41.7404,41.8292,41.7226,41.7493,116400.0
2014-10-01 09:30:00,47.0,47.26,46.81,46.82,7800.0,41.7315,41.9623,41.5628,41.5717,7800.0
2014-10-01 09:40:00,46.78,47.02,46.78,46.92,18300.0,41.5362,41.7493,41.5362,41.6605,18300.0
2014-10-01 09:50:00,46.9,46.93,46.83,46.9,11500.0,41.6427,41.6693,41.5806,41.6427,11500.0
2014-10-01 10:00:00,46.87,46.94,46.86,46.91,21400.0,41.6161,41.6782,41.6072,41.6516,21400.0
2014-10-01 10:10:00,46.92,47.08,46.9,47.0,20200.0,41.6605,41.8025,41.6427,41.7315,20200.0
2014-10-01 10:20:00,47.0,47.08,46.98,46.99,19900.0,41.7315,41.8025,41.7137,41.7226,19900.0
2014-10-01 10:30:00,47.0,47.0,46.9,46.91,15300.0,41.7315,41.7315,41.6427,41.6516,15300.0
2014-10-01 10:40:00,46.93,47.02,46.92,47.0,13900.0,41.6693,41.7493,41.6605,41.7315,13900.0
2014-10-01 10:50:00,46.99,47.04,46.94,46.99,12600.0,41.7226,41.767,41.6782,41.7226,12600.0
2014-10-01 11:00:00,47.01,47.13,46.97,47.08,17000.0,41.7404,41.8469,41.7049,41.8025,17000.0
2014-10-01 11:10:00,47.09,47.1,47.03,47.09,20900.0,41.8114,41.8203,41.7581,41.8114,20900.0
2014-10-01 11:20:00,47.09,47.1,46.97,47.0,15000.0,41.8114,41.8203,41.7049,41.7315,15000.0
2014-10-01 11:30:00,46.98,46.98,46.86,46.86,4800.0,41.7137,41.7137,41.6072,41.6072,4800.0
2014-10-01 11:40:00,46.86,46.87,46.78,46.78,7600.0,41.6072,41.6161,41.5362,41.5362,7600.0
2014-10-01 11:50:00,46.79,46.84,46.76,46.81,9800.0,41.545,41.5894,41.5184,41.5628,9800.0
2014-10-01 12:00:00,46.8,46.8,46.77,46.8,6900.0,41.5539,41.5539,41.5273,41.5539,6900.0
2014-10-01 12:10:00,46.78,46.78,46.73,46.73,6700.0,41.5362,41.5362,41.4918,41.4918,6700.0
2014-10-01 12:20:00,46.73,46.75,46.69,46.73,18400.0,41.4918,41.5095,41.4562,41.4918,18400.0
2014-10-01 12:30:00,46.73,46.73,46.63,46.64,13500.0,41.4918,41.4918,41.403,41.4118,13500.0
2014-10-01 12:40:00,46.63,46.66,46.58,46.58,8800.0,41.403,41.4296,41.3586,41.3586,8800.0
2014-10-01 12:50:00,46.61,46.65,46.6,46.6,5700.0,41.3852,41.4207,41.3763,41.3763,5700.0
2014-10-01 13:00:00,46.59,46.59,46.46,46.46,11600.0,41.3675,41.3675,41.252,41.252,11600.0
2014-10-01 13:10:00,46.5,46.54,46.48,46.49,8500.0,41.2875,41.3231,41.2698,41.2787,8500.0
2014-10-01 13:20:00,46.47,46.51,46.46,46.5,8200.0,41.2609,41.2964,41.252,41.2875,8200.0
2014-10-01 13:30:00,46.49,46.49,46.45,46.45,9000.0,41.2787,41.2787,41.2431,41.2431,9000.0
2014-10-01 13:40:00,46.45,46.49,46.41,46.47,9300.0,41.2431,41.2787,41.2076,41.2609,9300.0
2014-10-01 13:50:00,46.47,46.51,46.4,46.41,8300.0,41.2609,41.2964,41.1988,41.2076,8300.0
2014-10-01 14:00:00,46.42,46.44,46.38,46.42,5400.0,41.2165,41.2343,41.181,41.2165,5400.0
2014-10-01 14:10:00,46.44,46.49,46.4,46.49,7900.0,41.2343,41.2787,41.1988,41.2787,7900.0
2014-10-01 14:20:00,46.49,46.55,46.49,46.52,11900.0,41.2787,41.3319,41.2787,41.3053,11900.0
2014-10-01 14:30:00,46.52,46.54,46.44,46.46,10400.0,41.3053,41.3231,41.2343,41.252,10400.0
2014-10-01 14:40:00,46.47,46.48,46.42,46.42,6400.0,41.2609,41.2698,41.2165,41.2165,6400.0
2014-10-01 14:50:00,46.42,46.44,46.38,46.39,11300.0,41.2165,41.2343,41.181,41.1899,11300.0
2014-10-01 15:00:00,46.39,46.41,46.36,46.37,17800.0,41.1899,41.2076,41.1632,41.1721,17800.0
2014-10-01 15:10:00,46.37,46.39,46.34,46.36,24900.0,41.1721,41.1899,41.1455,41.1632,24900.0
2014-10-01 15:20:00,46.36,46.4,46.32,46.39,11800.0,41.1632,41.1988,41.1277,41.1899,11800.0
2014-10-01 15:30:00,46.4,46.57,46.4,46.57,34500.0,41.1988,41.3497,41.1988,41.3497,34500.0
2014-10-01 15:40:00,46.56,46.72,46.56,46.7,42300.0,41.3408,41.4829,41.3408,41.4651,42300.0
2014-10-01 15:50:00,46.7,46.71,46.55,46.55,65600.0,41.4651,41.474,41.3319,41.3319,65600.0
2014-10-02 09:30:00,46.58,47.06,46.58,47.02,17400.0,41.3586,41.7848,41.3586,41.7493,17400.0
2014-10-02 09:40:00,47.02,47.27,47.02,47.27,40100.0,41.7493,41.9712,41.7493,41.9712,40100.0
2014-10-02 09:50:00,47.3,47.53,47.3,47.53,32600.0,41.9979,42.2021,41.9979,42.2021,32600.0
2014-10-02 10:00:00,47.57,47.69,47.54,47.61,24900.0,42.2376,42.3441,42.211,42.2731,24900.0
2014-10-02 10:10:00,47.6,47.63,47.58,47.59,23800.0,42.2642,42.2909,42.2465,42.2554,23800.0
2014-10-02 10:20:00,47.58,47.68,47.56,47.65,16100.0,42.2465,42.3353,42.2287,42.3086,16100.0
2014-10-02 10:30:00,47.61,47.61,47.39,47.4,30900.0,42.2731,42.2731,42.0778,42.0867,30900.0
2014-10-02 10:40:00,47.39,47.41,47.32,47.33,14900.0,42.0778,42.0955,42.0156,42.0245,14900.0
2014-10-02 10:50:00,47.33,47.35,47.23,47.24,14600.0,42.0245,42.0423,41.9357,41.9446,14600.0
2014-10-02 11:00:00,47.25,47.3,47.22,47.25,7700.0,41.9535,41.9979,41.9268,41.9535,7700.0
2014-10-02 11:10:00,47.24,47.32,47.24,47.27,10600.0,41.9446,42.0156,41.9446,41.9712,10600.0
2014-10-02 11:20:00,47.28,47.28,47.18,47.22,13400.0,41.9801,41.9801,41.8913,41.9268,13400.0
2014-10-02 11:30:00,47.22,47.25,47.15,47.19,10600.0,41.9268,41.9535,41.8647,41.9002,10600.0
2014-10-02 11:40:00,47.18,47.18,47.02,47.1,9000.0,41.8913,41.8913,41.7493,41.8203,9000.0
2014-10-02 11:50:00,47.1,47.21,47.09,47.18,9800.0,41.8203,41.918,41.8114,41.8913,9800.0
2014-10-02 12:00:00,47.2,47.26,47.18,47.26,8200.0,41.9091,41.9623,41.8913,41.9623,8200.0
2014-10-02 12:10:00,47.25,47.26,47.2,47.2,7500.0,41.9535,41.9623,41.9091,41.9091,7500.0
2014-10-02 12:20:00,47.19,47.21,47.14,47.21,9600.0,41.9002,41.918,41.8558,41.918,9600.0
2014-10-02 12:30:00,47.21,47.22,47.11,47.12,10700.0,41.918,41.9268,41.8292,41.838,10700.0
2014-10-02 12:40:00,47.11,47.12,47.08,47.09,11100.0,41.8292,41.838,41.8025,41.8114,11100.0
2014-10-02 12:50:00,47.11,47.21,47.11,47.19,13500.0,41.8292,41.918,41.8292,41.9002,13500.0
2014-10-02 13:00:00,47.18,47.2,47.14,47.16,8100.0,41.8913,41.9091,41.8558,41.8736,8100.0
2014-10-02 13:10:00,47.16,47.24,47.15,47.23,13000.0,41.8736,41.9446,41.8647,41.9357,13000.0
2014-10-02 13:20:00,47.23,47.27,47.22,47.27,16700.0,41.9357,41.9712,41.9268,41.9712,16700.0
2014-10-02 13:30:00,47.27,47.29,47.21,47.23,12200.0,41.9712,41.989,41.918,41.9357,12200.0
2014-10-02 13:40:00,47.23,47.28,47.08,47.26,43500.0,41.9357,41.9801,41.8025,41.9623,43500.0
2014-10-02 13:50:00,47.24,47.43,47.22,47.43,20800.0,41.9446,42.1133,41.9268,42.1133,20800.0
2014-10-02 14:00:00,47.43,47.58,47.42,47.55,18700.0,42.1133,42.2465,42.1044,42.2198,18700.0
2014-10-02 14:10:00,47.54,47.54,47.5,47.52,6600.0,42.211,42.211,42.1754,42.1932,6600.0
2014-10-02 14:20:00,47.51,47.51,47.29,47.45,40000.0,42.1843,42.1843,41.989,42.1311,40000.0
2014-10-02 14:30:00,47.45,47.46,47.38,47.41,24300.0,42.1311,42.1399,42.0689,42.0955,24300.0
2014-10-02 14:40:00,47.43,47.67,47.41,47.61,24900.0,42.1133,42.3264,42.0955,42.2731,24900.0
2014-10-02 14:50:00,47.62,47.73,47.62,47.69,11200.0,42.282,42.3797,42.282,42.3441,11200.0
2014-10-02 15:00:00,47.67,47.73,47.67,47.69,12100.0,42.3264,42.3797,42.3264,42.3441,12100.0
2014-10-02 15:10:00,47.7,47.73,47.65,47.66,16500.0,42.353,42.3797,42.3086,42.3175,16500.0
2014-10-02 15:20:00,47.66,47.69,47.61,47.62,21700.0,42.3175,42.3441,42.2731,42.282,21700.0
2014-10-02 15:30:00,47.62,47.66,47.59,47.66,22800.0,42.282,42.3175,42.2554,42.3175,22800.0
2014-10-02 15:40:00,47.66,47.69,47.53,47.58,45900.0,42.3175,42.3441,42.2021,42.2465,45900.0
2014-10-02 15:50:00,47.6,47.68,47.58,47.6,49900.0,42.2642,42.3353,42.2465,42.2642,49900.0
2014-10-03 09:30:00,47.92,47.99,47.72,47.9,10100.0,42.5484,42.6105,42.3708,42.5306,10100.0
2014-10-03 09:40:00,47.97,47.97,47.74,47.88,9700.0,42.5928,42.5928,42.3885,42.5129,9700.0
2014-10-03 09:50:00,47.88,47.89,47.78,47.78,6900.0,42.5129,42.5217,42.4241,42.4241,6900.0
2014-10-03 10:00:00,47.89,47.96,47.76,47.77,21600.0,42.5217,42.5839,42.4063,42.4152,21600.0
2014-10-03 10:10:00,47.78,47.85,47.69,47.69,16100.0,42.4241,42.4862,42.3441,42.3441,16100.0
2014-10-03 10:20:00,47.7,47.7,47.57,47.63,8000.0,42.353,42.353,42.2376,42.2909,8000.0
2014-10-03 10:30:00,47.6,47.62,47.5,47.61,7500.0,42.2642,42.282,42.1754,42.2731,7500.0
2014-10-03 10:40:00,47.58,47.61,47.44,47.57,10100.0,42.2465,42.2731,42.1222,42.2376,10100.0
2014-10-03 10:50:00,47.57,47.65,47.57,47.61,5700.0,42.2376,42.3086,42.2376,42.2731,5700.0
2014-10-03 11:00:00,47.6,47.71,47.59,47.63,9600.0,42.2642,42.3619,42.2554,42.2909,9600.0
2014-10-03 11:10:00,47.64,47.64,47.56,47.56,3400.0,42.2998,42.2998,42.2287,42.2287,3400.0
2014-10-03 11:20:00,47.55,47.61,47.54,47.55,23300.0,42.2198,42.2731,42.211,42.2198,23300.0
2014-10-03 11:30:00,47.56,47.57,47.48,47.53,3200.0,42.2287,42.2376,42.1577,42.2021,3200.0
2014-10-03 11:40:00,47.53,47.56,47.51,47.55,7700.0,42.2021,42.2287,42.1843,42.2198,7700.0
2014-10-03 11:50:00,47.56,47.61,47.56,47.56,10400.0,42.2287,42.2731,42.2287,42.2287,10400.0
2014-10-03 12:00:00,47.56,47.62,47.55,47.59,7700.0,42.2287,42.282,42.2198,42.2554,7700.0
2014-10-03 12:10:00,47.56,47.64,47.56,47.59,2900.0,42.2287,42.2998,42.2287,42.2554,2900.0
2014-10-03 12:20:00,47.58,47.61,47.56,47.61,19000.0,42.2465,42.2731,42.2287,42.2731,19000.0
2014-10-03 12:30:00,47.62,47.62,47.56,47.59,2000.0,42.282,42.282,42.2287,42.2554,2000.0
2014-10-03 12:40:00,47.6,47.64,47.6,47.61,8600.0,42.2642,42.2998,42.2642,42.2731,8600.0
2014-10-03 12:50:00,47.61,47.63,47.58,47.58,4700.0,42.2731,42.2909,42.2465,42.2465,4700.0
2014-10-03 13:00:00,47.59,47.6,47.58,47.58,2800.0,42.2554,42.2642,42.2465,42.2465,2800.0
2014-10-03 13:10:00,47.6,47.63,47.55,47.56,4600.0,42.2642,42.2909,42.2198,42.2287,4600.0
2014-10-03 13:20:00,47.57,47.59,47.56,47.59,2900.0,42.2376,42.2554,42.2287,42.2554,2900.0
2014-10-03 13:30:00,47.59,47.59,47.55,47.57,6100.0,42.2554,42.2554,42.2198,42.2376,6100.0
2014-10-03 13:40:00,47.58,47.6,47.58,47.6,3700.0,42.2465,42.2642,42.2465,42.2642,3700.0
2014-10-03 13:50:00,47.61,47.66,47.6,47.66,11800.0,42.2731,42.3175,42.2642,42.3175,11800.0
2014-10-03 14:00:00,47.66,47.72,47.66,47.67,4600.0,42.3175,42.3708,42.3175,42.3264,4600.0
2014-10-03 14:10:00,47.67,47.68,47.61,47.64,8300.0,42.3264,42.3353,42.2731,42.2998,8300.0
2014-10-03 14:20:00,47.64,47.68,47.64,47.68,2500.0,42.2998,42.3353,42.2998,42.3353,2500.0
2014-10-03 14:30:00,47.67,47.69,47.65,47.68,5200.0,42.3264,42.3441,42.3086,42.3353,5200.0
2014-10-03 14:40:00,47.67,47.69,47.64,47.65,5000.0,42.3264,42.3441,42.2998,42.3086,5000.0
2014-10-03 14:50:00,47.65,47.66,47.57,47.59,7300.0,42.3086,42.3175,42.2376,42.2554,7300.0
2014-10-03 15:00:00,47.58,47.59,47.53,47.54,6600.0,42.2465,42.2554,42.2021,42.211,6600.0
2014-10-03 15:10:00,47.55,47.58,47.5,47.52,9900.0,42.2198,42.2465,42.1754,42.1932,9900.0
2014-10-03 15:20:00,47.52,47.55,47.5,47.52,10400.0,42.1932,42.2198,42.1754,42.1932,10400.0
2014-10-03 15:30:00,47.52,47.55,47.5,47.51,15300.0,42.1932,42.2198,42.1754,42.1843,15300.0
2014-10-03 15:40:00,47.51,47.53,47.48,47.51,13900.0,42.1843,42.2021,42.1577,42.1843,13900.0
2014-10-03 15:50:00,47.52,47.55,47.5,47.51,22300.0,42.1932,42.2198,42.1754,42.1843,22300.0
2014-10-06 09:30:00,47.64,47.68,47.5,47.55,28500.0,42.2998,42.3353,42.1754,42.2198,28500.0
2014-10-06 09:40:00,47.64,47.78,47.62,47.62,134200.0,42.2998,42.4241,42.282,42.282,134200.0
2014-10-06 09:50:00,47.66,47.67,47.54,47.55,7400.0,42.3175,42.3264,42.211,42.2198,7400.0
2014-10-06 10:00:00,47.54,47.56,47.39,47.4,4400.0,42.211,42.2287,42.0778,42.0867,4400.0
2014-10-06 10:10:00,47.41,47.41,47.28,47.28,14900.0,42.0955,42.0955,41.9801,41.9801,14900.0
2014-10-06 10:20:00,47.26,47.29,47.18,47.23,8100.0,41.9623,41.989,41.8913,41.9357,8100.0
2014-10-06 10:30:00,47.25,47.41,47.2,47.37,8600.0,41.9535,42.0955,41.9091,42.06,8600.0
2014-10-06 10:40:00,47.39,47.45,47.37,47.37,6500.0,42.0778,42.1311,42.06,42.06,6500.0
2014-10-06 10:50:00,47.36,47.36,47.31,47.34,2900.0,42.0511,42.0511,42.0067,42.0334,2900.0
2014-10-06 11:00:00,47.33,47.4,47.33,47.4,3700.0,42.0245,42.0867,42.0245,42.0867,3700.0
2014-10-06 11:10:00,47.39,47.4,47.32,47.38,4000.0,42.0778,42.0867,42.0156,42.0689,4000.0
2014-10-06 11:20:00,47.35,47.38,47.29,47.29,2100.0,42.0423,42.0689,41.989,41.989,2100.0
2014-10-06 11:30:00,47.32,47.33,47.23,47.23,1900.0,42.0156,42.0245,41.9357,41.9357,1900.0
2014-10-06 11:40:00,47.23,47.23,47.08,47.13,2900.0,41.9357,41.9357,41.8025,41.8469,2900.0
2014-10-06 11:50:00,47.12,47.14,47.06,47.14,2500.0,41.838,41.8558,41.7848,41.8558,2500.0
2014-10-06 12:00:00,47.17,47.21,47.14,47.16,2300.0,41.8824,41.918,41.8558,41.8736,2300.0
2014-10-06 12:10:00,47.16,47.19,47.13,47.19,2500.0,41.8736,41.9002,41.8469,41.9002,2500.0
2014-10-06 12:20:00,47.18,47.2,47.15,47.18,3200.0,41.8913,41.9091,41.8647,41.8913,3200.0
2014-10-06 12:30:00,47.17,47.19,47.14,47.16,2500.0,41.8824,41.9002,41.8558,41.8736,2500.0
2014-10-06 12:40:00,47.14,47.17,47.07,47.09,3100.0,41.8558,41.8824,41.7936,41.8114,3100.0
2014-10-06 12:50:00,47.1,47.18,47.09,47.13,16700.0,41.8203,41.8913,41.8114,41.8469,16700.0
2014-10-06 13:00:00,47.11,47.16,47.08,47.08,6200.0,41.8292,41.8736,41.8025,41.8025,6200.0
2014-10-06 13:10:00,47.08,47.16,47.07,47.13,5500.0,41.8025,41.8736,41.7936,41.8469,5500.0
2014-10-06 13:20:00,47.13,47.16,47.11,47.12,6100.0,41.8469,41.8736,41.8292,41.838,6100.0
2014-10-06 13:30:00,47.14,47.14,47.08,47.1,7100.0,41.8558,41.8558,41.8025,41.8203,7100.0
2014-10-06 13:40:00,47.1,47.12,46.98,47.02,36200.0,41.8203,41.838,41.7137,41.7493,36200.0
2014-10-06 13:50:00,47.02,47.05,47.0,47.03,10700.0,41.7493,41.7759,41.7315,41.7581,10700.0
2014-10-06 14:00:00,47.02,47.1,47.0,47.09,11700.0,41.7493,41.8203,41.7315,41.8114,11700.0
2014-10-06 14:10:00,47.1,47.15,47.08,47.11,5100.0,41.8203,41.8647,41.8025,41.8292,5100.0
2014-10-06 14:20:00,47.12,47.21,47.11,47.11,8400.0,41.838,41.918,41.8292,41.8292,8400.0
2014-10-06 14:30:00,47.11,47.16,47.11,47.13,4700.0,41.8292,41.8736,41.8292,41.8469,4700.0
2014-10-06 14:40:00,47.13,47.16,47.12,47.14,5600.0,41.8469,41.8736,41.838,41.8558,5600.0
2014-10-06 14:50:00,47.14,47.16,47.12,47.13,3900.0,41.8558,41.8736,41.838,41.8469,3900.0
2014-10-06 15:00:00,47.13,47.15,47.09,47.09,18600.0,41.8469,41.8647,41.8114,41.8114,18600.0
2014-10-06 15:10:00,47.08,47.13,47.08,47.11,7000.0,41.8025,41.8469,41.8025,41.8292,7000.0
2014-10-06 15:20:00,47.1,47.17,47.1,47.14,5400.0,41.8203,41.8824,41.8203,41.8558,5400.0
2014-10-06 15:30:00,47.14,47.14,47.08,47.1,6500.0,41.8558,41.8558,41.8025,41.8203,6500.0
2014-10-06 15:40:00,47.08,47.1,47.01,47.01,11500.0,41.8025,41.8203,41.7404,41.7404,11500.0
2014-10-06 15:50:00,47.01,47.03,46.98,46.99,22200.0,41.7404,41.7581,41.7137,41.7226,22200.0
2014-10-07 09:30:00,46.82,46.82,46.46,46.58,91900.0,41.5717,41.5717,41.252,41.3586,91900.0
2014-10-07 09:40:00,46.64,46.7,46.35,46.49,43600.0,41.4118,41.4651,41.1544,41.2787,43600.0
2014-10-07 09:50:00,46.46,46.58,46.36,46.58,6000.0,41.252,41.3586,41.1632,41.3586,6000.0
2014-10-07 10:00:00,46.64,46.78,46.64,46.73,3400.0,41.4118,41.5362,41.4118,41.4918,3400.0
2014-10-07 10:10:00,46.85,46.93,46.81,46.91,14300.0,41.5983,41.6693,41.5628,41.6516,14300.0
2014-10-07 10:20:00,46.97,46.98,46.9,46.95,4500.0,41.7049,41.7137,41.6427,41.6871,4500.0
2014-10-07 10:30:00,46.95,46.98,46.91,46.91,3200.0,41.6871,41.7137,41.6516,41.6516,3200.0
2014-10-07 10:40:00,46.89,46.98,46.89,46.9,3500.0,41.6338,41.7137,41.6338,41.6427,3500.0
2014-10-07 10:50:00,46.94,46.95,46.8,46.8,3100.0,41.6782,41.6871,41.5539,41.5539,3100.0
2014-10-07 11:00:00,46.78,46.8,46.68,46.75,6100.0,41.5362,41.5539,41.4474,41.5095,6100.0
2014-10-07 11:10:00,46.73,46.76,46.23,46.25,37300.0,41.4918,41.5184,41.0478,41.0656,37300.0
2014-10-07 11:20:00,46.27,46.32,46.18,46.28,9000.0,41.0833,41.1277,41.0034,41.0922,9000.0
2014-10-07 11:30:00,46.27,46.28,46.22,46.26,10600.0,41.0833,41.0922,41.0389,41.0744,10600.0
2014-10-07 11:40:00,46.27,46.34,46.25,46.27,9000.0,41.0833,41.1455,41.0656,41.0833,9000.0
2014-10-07 11:50:00,46.26,46.27,46.22,46.23,16900.0,41.0744,41.0833,41.0389,41.0478,16900.0
2014-10-07 12:00:00,46.23,46.27,46.2,46.25,15300.0,41.0478,41.0833,41.0212,41.0656,15300.0
2014-10-07 12:10:00,46.25,46.36,46.24,46.35,8500.0,41.0656,41.1632,41.0567,41.1544,8500.0
2014-10-07 12:20:00,46.35,46.4,46.31,46.4,2600.0,41.1544,41.1988,41.1188,41.1988,2600.0
2014-10-07 12:30:00,46.4,46.4,46.35,46.37,4500.0,41.1988,41.1988,41.1544,41.1721,4500.0
2014-10-07 12:40:00,46.36,46.38,46.27,46.27,3300.0,41.1632,41.181,41.0833,41.0833,3300.0
2014-10-07 12:50:00,46.25,46.29,46.19,46.27,5000.0,41.0656,41.1011,41.0123,41.0833,5000.0
2014-10-07 13:00:00,46.26,46.27,46.18,46.19,5800.0,41.0744,41.0833,41.0034,41.0123,5800.0
2014-10-07 13:10:00,46.26,46.27,46.19,46.22,3300.0,41.0744,41.0833,41.0123,41.0389,3300.0
2014-10-07 13:20:00,46.24,46.28,46.21,46.25,5400.0,41.0567,41.0922,41.0301,41.0656,5400.0
2014-10-07 13:30:00,46.24,46.24,46.06,46.06,8300.0,41.0567,41.0567,40.8969,40.8969,8300.0
2014-10-07 13:40:00,46.05,46.11,46.05,46.09,6300.0,40.888,40.9413,40.888,40.9235,6300.0
2014-10-07 13:50:00,46.1,46.15,46.09,46.13,5500.0,40.9324,40.9768,40.9235,40.959,5500.0
2014-10-07 14:00:00,46.13,46.17,46.09,46.15,9100.0,40.959,40.9945,40.9235,40.9768,9100.0
2014-10-07 14:10:00,46.14,46.19,46.14,46.17,8400.0,40.9679,41.0123,40.9679,40.9945,8400.0
2014-10-07 14:20:00,46.17,46.17,46.04,46.08,9400.0,40.9945,40.9945,40.8791,40.9146,9400.0
2014-10-07 14:30:00,46.09,46.09,45.96,45.96,15500.0,40.9235,40.9235,40.8081,40.8081,15500.0
2014-10-07 14:40:00,45.97,46.05,45.97,46.04,10900.0,40.817,40.888,40.817,40.8791,10900.0
2014-10-07 14:50:00,46.03,46.05,46.0,46.02,22700.0,40.8702,40.888,40.8436,40.8613,22700.0
2014-10-07 15:00:00,46.02,46.03,45.96,45.98,14200.0,40.8613,40.8702,40.8081,40.8258,14200.0
2014-10-07 15:10:00,45.99,45.99,45.91,45.91,13200.0,40.8347,40.8347,40.7637,40.7637,13200.0
2014-10-07 15:20:00,45.89,45.9,45.81,45.81,22900.0,40.7459,40.7548,40.6749,40.6749,22900.0
2014-10-07 15:30:00,45.81,45.83,45.68,45.68,42100.0,40.6749,40.6926,40.5595,40.5595,42100.0
2014-10-07 15:40:00,45.68,45.76,45.65,45.68,30500.0,40.5595,40.6305,40.5328,40.5595,30500.0
2014-10-07 15:50:00,45.68,45.7,45.62,45.64,62600.0,40.5595,40.5772,40.5062,40.5239,62600.0
2014-10-08 09:30:00,45.71,45.73,45.58,45.59,10700.0,40.5861,40.6039,40.4707,40.4795,10700.0
2014-10-08 09:40:00,45.58,45.71,45.5,45.63,10800.0,40.4707,40.5861,40.3996,40.5151,10800.0
2014-10-08 09:50:00,45.62,45.63,45.46,45.52,30300.0,40.5062,40.5151,40.3641,40.4174,30300.0
2014-10-08 10:00:00,45.59,45.59,45.45,45.47,117500.0,40.4795,40.4795,40.3552,40.373,117500.0
2014-10-08 10:10:00,45.5,45.55,45.43,45.43,8600.0,40.3996,40.444,40.3375,40.3375,8600.0
2014-10-08 10:20:00,45.41,45.54,45.38,45.54,3400.0,40.3197,40.4352,40.2931,40.4352,3400.0
2014-10-08 10:30:00,45.54,45.6,45.48,45.52,6600.0,40.4352,40.4884,40.3819,40.4174,6600.0
2014-10-08 10:40:00,45.47,45.47,45.4,45.42,5100.0,40.373,40.373,40.3108,40.3286,5100.0
2014-10-08 10:50:00,45.4,45.45,45.38,45.42,7600.0,40.3108,40.3552,40.2931,40.3286,7600.0
2014-10-08 11:00:00,45.38,45.42,45.32,45.36,11600.0,40.2931,40.3286,40.2398,40.2753,11600.0
2014-10-08 11:10:00,45.35,45.38,45.26,45.27,113000.0,40.2665,40.2931,40.1865,40.1954,113000.0
2014-10-08 11:20:00,45.27,45.5,45.27,45.5,5700.0,40.1954,40.3996,40.1954,40.3996,5700.0
2014-10-08 11:30:00,45.5,45.53,45.41,45.41,5200.0,40.3996,40.4263,40.3197,40.3197,5200.0
2014-10-08 11:40:00,45.43,45.45,45.36,45.36,4500.0,40.3375,40.3552,40.2753,40.2753,4500.0
2014-10-08 11:50:00,45.38,45.45,45.37,45.42,5800.0,40.2931,40.3552,40.2842,40.3286,5800.0
2014-10-08 12:00:00,45.43,45.44,45.38,45.39,156100.0,40.3375,40.3464,40.2931,40.302,156100.0
2014-10-08 12:10:00,45.34,45.43,45.34,45.43,4400.0,40.2576,40.3375,40.2576,40.3375,4400.0
2014-10-08 12:20:00,45.44,45.45,45.36,45.39,5000.0,40.3464,40.3552,40.2753,40.302,5000.0
2014-10-08 12:30:00,45.39,45.48,45.36,45.4,14700.0,40.302,40.3819,40.2753,40.3108,14700.0
2014-10-08 12:40:00,45.41,45.43,45.39,45.4,37800.0,40.3197,40.3375,40.302,40.3108,37800.0
2014-10-08 12:50:00,45.4,45.42,45.35,45.38,10300.0,40.3108,40.3286,40.2665,40.2931,10300.0
2014-10-08 13:00:00,45.36,45.42,45.29,45.29,16200.0,40.2753,40.3286,40.2132,40.2132,16200.0
2014-10-08 13:10:00,45.29,45.35,45.29,45.34,3900.0,40.2132,40.2665,40.2132,40.2576,3900.0
2014-10-08 13:20:00,45.34,45.36,45.31,45.31,3600.0,40.2576,40.2753,40.2309,40.2309,3600.0
2014-10-08 13:30:00,45.31,45.36,45.31,45.35,6400.0,40.2309,40.2753,40.2309,40.2665,6400.0
2014-10-08 13:40:00,45.34,45.35,45.24,45.35,16000.0,40.2576,40.2665,40.1688,40.2665,16000.0
2014-10-08 13:50:00,45.35,45.38,45.34,45.38,21800.0,40.2665,40.2931,40.2576,40.2931,21800.0
2014-10-08 14:00:00,45.38,45.5,45.31,45.49,100900.0,40.2931,40.3996,40.2309,40.3908,100900.0
2014-10-08 14:10:00,45.49,45.55,45.44,45.51,30400.0,40.3908,40.444,40.3464,40.4085,30400.0
2014-10-08 14:20:00,45.51,45.75,45.51,45.73,7700.0,40.4085,40.6216,40.4085,40.6039,7700.0
2014-10-08 14:30:00,45.78,46.0,45.77,45.87,17800.0,40.6483,40.8436,40.6394,40.7282,17800.0
2014-10-08 14:40:00,45.87,45.9,45.75,45.75,81700.0,40.7282,40.7548,40.6216,40.6216,81700.0
2014-10-08 14:50:00,45.75,45.79,45.52,45.54,43800.0,40.6216,40.6571,40.4174,40.4352,43800.0
2014-10-08 15:00:00,45.57,45.59,45.45,45.5,69700.0,40.4618,40.4795,40.3552,40.3996,69700.0
2014-10-08 15:10:00,45.5,45.62,45.49,45.54,92000.0,40.3996,40.5062,40.3908,40.4352,92000.0
2014-10-08 15:20:00,45.55,45.56,45.41,45.5,86700.0,40.444,40.4529,40.3197,40.3996,86700.0
2014-10-08 15:30:00,45.53,45.67,45.46,45.64,139000.0,40.4263,40.5506,40.3641,40.5239,139000.0
2014-10-08 15:40:00,45.64,45.65,45.59,45.62,86900.0,40.5239,40.5328,40.4795,40.5062,86900.0
2014-10-08 15:50:00,45.63,45.66,45.55,45.63,214000.0,40.5151,40.5417,40.444,40.5151,214000.0
2014-10-09 09:30:00,45.45,45.56,45.41,45.41,228200.0,40.3552,40.4529,40.3197,40.3197,228200.0
2014-10-09 09:40:00,45.46,45.47,45.2,45.28,13700.0,40.3641,40.373,40.1333,40.2043,13700.0
2014-10-09 09:50:00,45.26,45.26,45.01,45.09,7500.0,40.1865,40.1865,39.9646,40.0356,7500.0
2014-10-09 10:00:00,45.11,45.19,45.05,45.16,11300.0,40.0534,40.1244,40.0001,40.0978,11300.0
2014-10-09 10:10:00,45.18,45.4,45.12,45.38,6700.0,40.1155,40.3108,40.0622,40.2931,6700.0
2014-10-09 10:20:00,45.4,45.42,45.32,45.35,11800.0,40.3108,40.3286,40.2398,40.2665,11800.0
2014-10-09 10:30:00,45.33,45.33,45.25,45.25,6700.0,40.2487,40.2487,40.1777,40.1777,6700.0
2014-10-09 10:40:00,45.26,45.33,45.2,45.32,7600.0,40.1865,40.2487,40.1333,40.2398,7600.0
2014-10-09 10:50:00,45.31,45.39,45.29,45.35,9300.0,40.2309,40.302,40.2132,40.2665,9300.0
2014-10-09 11:00:00,45.35,45.38,45.24,45.34,10800.0,40.2665,40.2931,40.1688,40.2576,10800.0
2014-10-09 11:10:00,45.34,45.39,45.3,45.3,7500.0,40.2576,40.302,40.2221,40.2221,7500.0
2014-10-09 11:20:00,45.33,45.37,45.27,45.27,8400.0,40.2487,40.2842,40.1954,40.1954,8400.0
2014-10-09 11:30:00,45.27,45.29,45.19,45.2,7600.0,40.1954,40.2132,40.1244,40.1333,7600.0
2014-10-09 11:40:00,45.19,45.2,45.04,45.06,8600.0,40.1244,40.1333,39.9912,40.009,8600.0
2014-10-09 11:50:00,45.05,45.09,44.9,44.97,6800.0,40.0001,40.0356,39.8669,39.929,6800.0
2014-10-09 12:00:00,44.96,45.0,44.9,44.96,8900.0,39.9202,39.9557,39.8669,39.9202,8900.0
2014-10-09 12:10:00,44.94,44.98,44.84,44.87,9700.0,39.9024,39.9379,39.8136,39.8403,9700.0
2014-10-09 12:20:00,44.84,44.85,44.72,44.72,6100.0,39.8136,39.8225,39.7071,39.7071,6100.0
2014-10-09 12:30:00,44.71,44.83,44.71,44.77,7100.0,39.6982,39.8047,39.6982,39.7515,7100.0
2014-10-09 12:40:00,44.75,44.85,44.75,44.83,5600.0,39.7337,39.8225,39.7337,39.8047,5600.0
2014-10-09 12:50:00,44.85,44.91,44.82,44.88,5500.0,39.8225,39.8758,39.7959,39.8491,5500.0
2014-10-09 13:00:00,44.86,44.86,44.75,44.75,10000.0,39.8314,39.8314,39.7337,39.7337,10000.0
2014-10-09 13:10:00,44.75,44.86,44.73,44.83,8100.0,39.7337,39.8314,39.716,39.8047,8100.0
2014-10-09 13:20:00,44.86,44.97,44.86,44.93,3800.0,39.8314,39.929,39.8314,39.8935,3800.0
2014-10-09 13:30:00,44.91,45.07,44.91,45.07,9500.0,39.8758,40.0178,39.8758,40.0178,9500.0
2014-10-09 13:40:00,45.06,45.07,44.96,44.96,8000.0,40.009,40.0178,39.9202,39.9202,8000.0
2014-10-09 13:50:00,44.98,44.98,44.87,44.9,7900.0,39.9379,39.9379,39.8403,39.8669,7900.0
2014-10-09 14:00:00,44.9,44.9,44.79,44.83,8200.0,39.8669,39.8669,39.7692,39.8047,8200.0
2014-10-09 14:10:00,44.83,44.83,44.73,44.76,9800.0,39.8047,39.8047,39.716,39.7426,9800.0
2014-10-09 14:20:00,44.75,44.76,44.7,44.71,6000.0,39.7337,39.7426,39.6893,39.6982,6000.0
2014-10-09 14:30:00,44.73,44.81,44.66,44.79,12800.0,39.716,39.787,39.6538,39.7692,12800.0
2014-10-09 14:40:00,44.78,44.8,44.71,44.73,12400.0,39.7603,39.7781,39.6982,39.716,12400.0
2014-10-09 14:50:00,44.73,44.77,44.69,44.73,10300.0,39.716,39.7515,39.6804,39.716,10300.0
2014-10-09 15:00:00,44.72,44.77,44.67,44.68,19600.0,39.7071,39.7515,39.6627,39.6716,19600.0
2014-10-09 15:10:00,44.7,44.76,44.68,44.68,39300.0,39.6893,39.7426,39.6716,39.6716,39300.0
2014-10-09 15:20:00,44.69,44.72,44.67,44.72,20600.0,39.6804,39.7071,39.6627,39.7071,20600.0
2014-10-09 15:30:00,44.73,44.77,44.69,44.69,41400.0,39.716,39.7515,39.6804,39.6804,41400.0
2014-10-09 15:40:00,44.7,44.7,44.62,44.64,34000.0,39.6893,39.6893,39.6183,39.636,34000.0
2014-10-09 15:50:00,44.62,44.71,44.59,44.59,47400.0,39.6183,39.6982,39.5916,39.5916,47400.0
2014-10-10 09:30:00,44.31,44.69,44.29,44.66,18500.0,39.5057,39.8445,39.4879,39.8178,18500.0
2014-10-10 09:40:00,44.68,44.71,44.55,44.59,8600.0,39.8356,39.8623,39.7197,39.7554,8600.0
2014-10-10 09:50:00,44.55,44.57,44.39,44.5,7500.0,39.7197,39.7375,39.577,39.6751,7500.0
2014-10-10 10:00:00,44.47,44.56,44.29,44.32,6100.0,39.6484,39.7286,39.4879,39.5146,6100.0
2014-10-10 10:10:00,44.35,44.35,44.22,44.24,6800.0,39.5414,39.5414,39.4255,39.4433,6800.0
2014-10-10 10:20:00,44.24,44.24,44.06,44.07,7100.0,39.4433,39.4433,39.2828,39.2917,7100.0
2014-10-10 10:30:00,44.07,44.17,44.03,44.1,8800.0,39.2917,39.3809,39.2561,39.3185,8800.0
2014-10-10 10:40:00,44.09,44.26,44.0,44.19,20500.0,39.3096,39.4611,39.2293,39.3987,20500.0
2014-10-10 10:50:00,44.15,44.2,44.02,44.02,6200.0,39.3631,39.4076,39.2472,39.2472,6200.0
2014-10-10 11:00:00,44.04,44.13,43.99,44.02,6700.0,39.265,39.3452,39.2204,39.2472,6700.0
2014-10-10 11:10:00,44.03,44.04,43.84,43.9,4700.0,39.2561,39.265,39.0867,39.1402,4700.0
2014-10-10 11:20:00,43.95,43.95,43.79,43.92,8700.0,39.1848,39.1848,39.0421,39.158,8700.0
2014-10-10 11:30:00,43.92,44.01,43.91,43.98,4100.0,39.158,39.2382,39.1491,39.2115,4100.0
2014-10-10 11:40:00,43.97,44.03,43.9,44.0,5600.0,39.2026,39.2561,39.1402,39.2293,5600.0
2014-10-10 11:50:00,44.04,44.04,43.95,43.96,2700.0,39.265,39.265,39.1848,39.1937,2700.0
2014-10-10 12:00:00,43.99,44.11,43.98,44.06,7200.0,39.2204,39.3274,39.2115,39.2828,7200.0
2014-10-10 12:10:00,44.1,44.16,44.08,44.11,7400.0,39.3185,39.372,39.3007,39.3274,7400.0
2014-10-10 12:20:00,44.09,44.2,44.07,44.16,7700.0,39.3096,39.4076,39.2917,39.372,7700.0
2014-10-10 12:30:00,44.16,44.25,44.13,44.15,8900.0,39.372,39.4522,39.3452,39.3631,8900.0
2014-10-10 12:40:00,44.15,44.19,44.12,44.14,5600.0,39.3631,39.3987,39.3363,39.3542,5600.0
2014-10-10 12:50:00,44.14,44.16,44.08,44.1,10900.0,39.3542,39.372,39.3007,39.3185,10900.0
2014-10-10 13:00:00,44.09,44.12,44.01,44.07,8300.0,39.3096,39.3363,39.2382,39.2917,8300.0
2014-10-10 13:10:00,44.08,44.12,43.96,43.98,7400.0,39.3007,39.3363,39.1937,39.2115,7400.0
2014-10-10 13:20:00,43.97,44.01,43.92,43.96,6500.0,39.2026,39.2382,39.158,39.1937,6500.0
2014-10-10 13:30:00,43.97,44.07,43.97,44.07,5800.0,39.2026,39.2917,39.2026,39.2917,5800.0
2014-10-10 13:40:00,44.05,44.08,43.98,44.05,7800.0,39.2739,39.3007,39.2115,39.2739,7800.0
2014-10-10 13:50:00,44.05,44.07,44.01,44.03,5900.0,39.2739,39.2917,39.2382,39.2561,5900.0
2014-10-10 14:00:00,44.05,44.11,44.05,44.09,8300.0,39.2739,39.3274,39.2739,39.3096,8300.0
2014-10-10 14:10:00,44.08,44.08,43.99,44.01,6900.0,39.3007,39.3007,39.2204,39.2382,6900.0
2014-10-10 14:20:00,44.02,44.07,44.01,44.05,6900.0,39.2472,39.2917,39.2382,39.2739,6900.0
2014-10-10 14:30:00,44.02,44.04,43.95,43.95,12900.0,39.2472,39.265,39.1848,39.1848,12900.0
2014-10-10 14:40:00,43.95,43.98,43.92,43.97,6800.0,39.1848,39.2115,39.158,39.2026,6800.0
2014-10-10 14:50:00,43.95,43.98,43.89,43.89,9100.0,39.1848,39.2115,39.1313,39.1313,9100.0
2014-10-10 15:00:00,43.87,43.93,43.83,43.84,9200.0,39.1134,39.1669,39.0778,39.0867,9200.0
2014-10-10 15:10:00,43.84,43.9,43.79,43.8,10300.0,39.0867,39.1402,39.0421,39.051,10300.0
2014-10-10 15:20:00,43.81,43.84,43.74,43.79,19300.0,39.0599,39.0867,38.9975,39.0421,19300.0
2014-10-10 15:30:00,43.78,43.81,43.71,43.75,18200.0,39.0332,39.0599,38.9708,39.0064,18200.0
2014-10-10 15:40:00,43.76,43.76,43.65,43.65,19100.0,39.0154,39.0154,38.9173,38.9173,19100.0
2014-10-10 15:50:00,43.64,43.66,43.51,43.51,44800.0,38.9084,38.9262,38.7925,38.7925,44800.0
2014-10-13 09:30:00,43.34,43.62,43.3,43.5,8800.0,38.6409,38.8905,38.6052,38.7835,8800.0
2014-10-13 09:40:00,43.49,43.51,43.15,43.15,9700.0,38.7746,38.7925,38.4715,38.4715,9700.0
2014-10-13 09:50:00,43.12,43.24,42.96,43.23,11300.0,38.4447,38.5517,38.3021,38.5428,11300.0
2014-10-13 10:00:00,43.23,43.34,43.23,43.31,4400.0,38.5428,38.6409,38.5428,38.6141,4400.0
2014-10-13 10:10:00,43.31,43.37,43.22,43.25,6100.0,38.6141,38.6676,38.5339,38.5606,6100.0
2014-10-13 10:20:00,43.25,43.32,43.12,43.18,6000.0,38.5606,38.6231,38.4447,38.4982,6000.0
2014-10-13 10:30:00,43.15,43.2,43.03,43.12,6600.0,38.4715,38.5161,38.3645,38.4447,6600.0
2014-10-13 10:40:00,43.08,43.09,42.94,42.98,5600.0,38.4091,38.418,38.2843,38.3199,5600.0
2014-10-13 10:50:00,42.99,43.2,42.99,43.16,4500.0,38.3288,38.5161,38.3288,38.4804,4500.0
2014-10-13 11:00:00,43.16,43.32,43.14,43.27,4700.0,38.4804,38.6231,38.4626,38.5785,4700.0
2014-10-13 11:10:00,43.27,43.28,43.08,43.09,3700.0,38.5785,38.5874,38.4091,38.418,3700.0
2014-10-13 11:20:00,43.03,43.08,43.01,43.01,3700.0,38.3645,38.4091,38.3467,38.3467,3700.0
2014-10-13 11:30:00,43.0,43.12,43.0,43.03,4500.0,38.3378,38.4447,38.3378,38.3645,4500.0
2014-10-13 11:40:00,43.03,43.13,43.02,43.12,3400.0,38.3645,38.4537,38.3556,38.4447,3400.0
2014-10-13 11:50:00,43.13,43.16,43.12,43.14,3000.0,38.4537,38.4804,38.4447,38.4626,3000.0
2014-10-13 12:00:00,43.13,43.17,43.07,43.07,4400.0,38.4537,38.4893,38.4002,38.4002,4400.0
2014-10-13 12:10:00,43.08,43.12,43.04,43.12,4200.0,38.4091,38.4447,38.3734,38.4447,4200.0
2014-10-13 12:20:00,43.09,43.22,43.06,43.22,3300.0,38.418,38.5339,38.3912,38.5339,3300.0
2014-10-13 12:30:00,43.24,43.28,43.22,43.28,4000.0,38.5517,38.5874,38.5339,38.5874,4000.0
2014-10-13 12:40:00,43.29,43.33,43.27,43.27,7400.0,38.5963,38.632,38.5785,38.5785,7400.0
2014-10-13 12:50:00,43.27,43.34,43.27,43.3,2700.0,38.5785,38.6409,38.5785,38.6052,2700.0
2014-10-13 13:00:00,43.3,43.35,43.3,43.31,2900.0,38.6052,38.6498,38.6052,38.6141,2900.0
2014-10-13 13:10:00,43.3,43.3,43.15,43.17,13000.0,38.6052,38.6052,38.4715,38.4893,13000.0
2014-10-13 13:20:00,43.21,43.29,43.21,43.29,5500.0,38.525,38.5963,38.525,38.5963,5500.0
2014-10-13 13:30:00,43.28,43.36,43.28,43.3,4900.0,38.5874,38.6587,38.5874,38.6052,4900.0
2014-10-13 13:40:00,43.32,43.34,43.28,43.29,8100.0,38.6231,38.6409,38.5874,38.5963,8100.0
2014-10-13 13:50:00,43.28,43.3,43.18,43.23,3700.0,38.5874,38.6052,38.4982,38.5428,3700.0
2014-10-13 14:00:00,43.21,43.24,43.14,43.24,2200.0,38.525,38.5517,38.4626,38.5517,2200.0
2014-10-13 14:10:00,43.24,43.24,43.17,43.18,5000.0,38.5517,38.5517,38.4893,38.4982,5000.0
2014-10-13 14:20:00,43.19,43.27,43.19,43.26,10700.0,38.5072,38.5785,38.5072,38.5696,10700.0
2014-10-13 14:30:00,43.26,43.27,43.21,43.26,14100.0,38.5696,38.5785,38.525,38.5696,14100.0
2014-10-13 14:40:00,43.27,43.27,43.21,43.24,14200.0,38.5785,38.5785,38.525,38.5517,14200.0
2014-10-13 14:50:00,43.24,43.33,43.23,43.31,22400.0,38.5517,38.632,38.5428,38.6141,22400.0
2014-10-13 15:00:00,43.3,43.31,43.26,43.27,12700.0,38.6052,38.6141,38.5696,38.5785,12700.0
2014-10-13 15:10:00,43.27,43.31,43.21,43.21,14800.0,38.5785,38.6141,38.525,38.525,14800.0
2014-10-13 15:20:00,43.17,43.22,43.13,43.15,8800.0,38.4893,38.5339,38.4537,38.4715,8800.0
2014-10-13 15:30:00,43.15,43.15,42.95,42.97,40300.0,38.4715,38.4715,38.2932,38.311,40300.0
2014-10-13 15:40:00,42.97,43.02,42.84,42.88,26000.0,38.311,38.3556,38.1951,38.2308,26000.0
2014-10-13 15:50:00,42.87,42.88,42.75,42.76,44200.0,38.2218,38.2308,38.1149,38.1238,44200.0
2014-10-14 09:30:00,42.93,43.0,42.67,42.98,7300.0,38.2753,38.3378,38.0435,38.3199,7300.0
2014-10-14 09:40:00,42.96,43.05,42.89,42.9,10900.0,38.3021,38.3823,38.2397,38.2486,10900.0
2014-10-14 09:50:00,42.9,42.94,42.78,42.85,10700.0,38.2486,38.2843,38.1416,38.204,10700.0
2014-10-14 10:00:00,42.86,42.92,42.69,42.8,8000.0,38.2129,38.2664,38.0614,38.1594,8000.0
2014-10-14 10:10:00,42.8,42.83,42.67,42.67,8300.0,38.1594,38.1862,38.0435,38.0435,8300.0
2014-10-14 10:20:00,42.72,42.77,42.67,42.71,4900.0,38.0881,38.1327,38.0435,38.0792,4900.0
2014-10-14 10:30:00,42.68,42.69,42.62,42.69,4000.0,38.0525,38.0614,37.999,38.0614,4000.0
2014-10-14 10:40:00,42.7,42.71,42.63,42.65,6200.0,38.0703,38.0792,38.0079,38.0257,6200.0
2014-10-14 10:50:00,42.72,42.73,42.61,42.62,5000.0,38.0881,38.097,37.99,37.999,5000.0
2014-10-14 11:00:00,42.63,42.66,42.59,42.66,4500.0,38.0079,38.0346,37.9722,38.0346,4500.0
2014-10-14 11:10:00,42.66,42.71,42.64,42.71,5100.0,38.0346,38.0792,38.0168,38.0792,5100.0
2014-10-14 11:20:00,42.69,42.69,42.63,42.64,4100.0,38.0614,38.0614,38.0079,38.0168,4100.0
2014-10-14 11:30:00,42.65,42.75,42.65,42.75,5500.0,38.0257,38.1149,38.0257,38.1149,5500.0
2014-10-14 11:40:00,42.74,42.91,42.74,42.83,4700.0,38.1059,38.2575,38.1059,38.1862,4700.0
2014-10-14 11:50:00,42.79,42.86,42.75,42.76,8400.0,38.1505,38.2129,38.1149,38.1238,8400.0
2014-10-14 12:00:00,42.8,42.89,42.76,42.83,7500.0,38.1594,38.2397,38.1238,38.1862,7500.0
2014-10-14 12:10:00,42.83,42.83,42.75,42.77,4700.0,38.1862,38.1862,38.1149,38.1327,4700.0
2014-10-14 12:20:00,42.79,42.85,42.77,42.83,4400.0,38.1505,38.204,38.1327,38.1862,4400.0
2014-10-14 12:30:00,42.81,42.81,42.75,42.76,5300.0,38.1684,38.1684,38.1149,38.1238,5300.0
2014-10-14 12:40:00,42.74,42.83,42.74,42.82,3600.0,38.1059,38.1862,38.1059,38.1773,3600.0
2014-10-14 12:50:00,42.81,42.81,42.77,42.8,5700.0,38.1684,38.1684,38.1327,38.1594,5700.0
2014-10-14 13:00:00,42.8,42.84,42.78,42.8,4400.0,38.1594,38.1951,38.1416,38.1594,4400.0
2014-10-14 13:10:00,42.78,42.87,42.77,42.79,5800.0,38.1416,38.2218,38.1327,38.1505,5800.0
2014-10-14 13:20:00,42.77,42.77,42.7,42.71,5700.0,38.1327,38.1327,38.0703,38.0792,5700.0
2014-10-14 13:30:00,42.71,42.77,42.7,42.73,6800.0,38.0792,38.1327,38.0703,38.097,6800.0
2014-10-14 13:40:00,42.73,42.77,42.67,42.75,5500.0,38.097,38.1327,38.0435,38.1149,5500.0
2014-10-14 13:50:00,42.72,42.75,42.66,42.75,6000.0,38.0881,38.1149,38.0346,38.1149,6000.0
2014-10-14 14:00:00,42.76,42.82,42.7,42.73,4500.0,38.1238,38.1773,38.0703,38.097,4500.0
2014-10-14 14:10:00,42.73,42.82,42.71,42.74,3700.0,38.097,38.1773,38.0792,38.1059,3700.0
2014-10-14 14:20:00,42.75,42.75,42.6,42.63,4700.0,38.1149,38.1149,37.9811,38.0079,4700.0
2014-10-14 14:30:00,42.64,42.67,42.59,42.67,10600.0,38.0168,38.0435,37.9722,38.0435,10600.0
2014-10-14 14:40:00,42.66,42.72,42.66,42.69,6000.0,38.0346,38.0881,38.0346,38.0614,6000.0
2014-10-14 14:50:00,42.68,42.69,42.6,42.63,8200.0,38.0525,38.0614,37.9811,38.0079,8200.0
2014-10-14 15:00:00,42.64,42.67,42.51,42.53,8100.0,38.0168,38.0435,37.9009,37.9187,8100.0
2014-10-14 15:10:00,42.56,42.62,42.5,42.54,11700.0,37.9455,37.999,37.892,37.9276,11700.0
2014-10-14 15:20:00,42.54,42.56,42.46,42.52,18200.0,37.9276,37.9455,37.8563,37.9098,18200.0
2014-10-14 15:30:00,42.52,42.64,42.43,42.62,20900.0,37.9098,38.0168,37.8296,37.999,20900.0
2014-10-14 15:40:00,42.66,42.73,42.57,42.61,23100.0,38.0346,38.097,37.9544,37.99,23100.0
2014-10-14 15:50:00,42.59,42.66,42.54,42.56,31400.0,37.9722,38.0346,37.9276,37.9455,31400.0
2014-10-15 09:30:00,41.76,41.88,41.53,41.57,13500.0,37.2322,37.3392,37.0271,37.0628,13500.0
2014-10-15 09:40:00,41.57,41.83,41.52,41.83,12800.0,37.0628,37.2946,37.0182,37.2946,12800.0
2014-10-15 09:50:00,41.84,41.9,41.66,41.73,8900.0,37.3035,37.357,37.143,37.2055,8900.0
2014-10-15 10:00:00,41.8,41.96,41.76,41.87,9900.0,37.2679,37.4105,37.2322,37.3303,9900.0
2014-10-15 10:10:00,41.84,41.94,41.73,41.84,12200.0,37.3035,37.3927,37.2055,37.3035,12200.0
2014-10-15 10:20:00,41.8,41.93,41.74,41.74,12200.0,37.2679,37.3838,37.2144,37.2144,12200.0
2014-10-15 10:30:00,41.75,41.78,41.65,41.72,8500.0,37.2233,37.25,37.1341,37.1965,8500.0
2014-10-15 10:40:00,41.73,41.75,41.55,41.61,9800.0,37.2055,37.2233,37.045,37.0985,9800.0
2014-10-15 10:50:00,41.64,41.69,41.56,41.61,5700.0,37.1252,37.1698,37.0539,37.0985,5700.0
2014-10-15 11:00:00,41.6,41.78,41.49,41.76,9300.0,37.0895,37.25,36.9915,37.2322,9300.0
2014-10-15 11:10:00,41.78,41.78,41.56,41.61,6800.0,37.25,37.25,37.0539,37.0985,6800.0
2014-10-15 11:20:00,41.62,41.65,41.53,41.55,6300.0,37.1074,37.1341,37.0271,37.045,6300.0
2014-10-15 11:30:00,41.55,41.62,41.4,41.54,8300.0,37.045,37.1074,36.9112,37.0361,8300.0
2014-10-15 11:40:00,41.53,41.57,41.46,41.46,5100.0,37.0271,37.0628,36.9647,36.9647,5100.0
2014-10-15 11:50:00,41.42,41.54,41.36,41.53,4100.0,36.9291,37.0361,36.8756,37.0271,4100.0
2014-10-15 12:00:00,41.52,41.61,41.47,41.61,4800.0,37.0182,37.0985,36.9736,37.0985,4800.0
2014-10-15 12:10:00,41.59,41.63,41.48,41.5,7900.0,37.0806,37.1163,36.9826,37.0004,7900.0
2014-10-15 12:20:00,41.52,41.58,41.52,41.53,4000.0,37.0182,37.0717,37.0182,37.0271,4000.0
2014-10-15 12:30:00,41.53,41.57,41.51,41.55,2900.0,37.0271,37.0628,37.0093,37.045,2900.0
2014-10-15 12:40:00,41.55,41.57,41.47,41.49,6500.0,37.045,37.0628,36.9736,36.9915,6500.0
2014-10-15 12:50:00,41.48,41.52,41.38,41.42,7400.0,36.9826,37.0182,36.8934,36.9291,7400.0
2014-10-15 13:00:00,41.42,41.51,41.41,41.51,3000.0,36.9291,37.0093,36.9201,37.0093,3000.0
2014-10-15 13:10:00,41.5,41.5,41.32,41.32,5100.0,37.0004,37.0004,36.8399,36.8399,5100.0
2014-10-15 13:20:00,41.33,41.33,41.16,41.22,6300.0,36.8488,36.8488,36.6973,36.7507,6300.0
2014-10-15 13:30:00,41.23,41.31,41.18,41.24,5700.0,36.7597,36.831,36.7151,36.7686,5700.0
2014-10-15 13:40:00,41.24,41.39,41.22,41.39,7100.0,36.7686,36.9023,36.7507,36.9023,7100.0
2014-10-15 13:50:00,41.39,41.42,41.34,41.4,4700.0,36.9023,36.9291,36.8577,36.9112,4700.0
2014-10-15 14:00:00,41.32,41.4,41.26,41.37,7300.0,36.8399,36.9112,36.7864,36.8845,7300.0
2014-10-15 14:10:00,41.43,41.55,41.37,41.53,6600.0,36.938,37.045,36.8845,37.0271,6600.0
2014-10-15 14:20:00,41.55,41.61,41.51,41.61,10200.0,37.045,37.0985,37.0093,37.0985,10200.0
2014-10-15 14:30:00,41.6,41.7,41.58,41.68,5000.0,37.0895,37.1787,37.0717,37.1609,5000.0
2014-10-15 14:40:00,41.7,41.73,41.6,41.7,8400.0,37.1787,37.2055,37.0895,37.1787,8400.0
2014-10-15 14:50:00,41.72,41.79,41.71,41.74,7700.0,37.1965,37.2589,37.1876,37.2144,7700.0
2014-10-15 15:00:00,41.77,41.92,41.77,41.91,9600.0,37.2411,37.3749,37.2411,37.3659,9600.0
2014-10-15 15:10:00,41.93,41.98,41.83,41.94,11200.0,37.3838,37.4283,37.2946,37.3927,11200.0
2014-10-15 15:20:00,41.95,42.15,41.88,42.15,9900.0,37.4016,37.5799,37.3392,37.5799,9900.0
2014-10-15 15:30:00,42.18,42.42,42.13,42.41,14000.0,37.6067,37.8206,37.5621,37.8117,14000.0
2014-10-15 15:40:00,42.41,42.53,42.38,42.38,15400.0,37.8117,37.9187,37.785,37.785,15400.0
2014-10-15 15:50:00,42.38,42.39,42.17,42.2,76500.0,37.785,37.7939,37.5977,37.6245,76500.0
2014-10-16 09:30:00,41.4,41.65,41.36,41.65,7200.0,36.9112,37.1341,36.8756,37.1341,7200.0
2014-10-16 09:40:00,41.69,41.75,41.51,41.63,12900.0,37.1698,37.2233,37.0093,37.1163,12900.0
2014-10-16 09:50:00,41.67,41.71,41.39,41.42,15200.0,37.152,37.1876,36.9023,36.9291,15200.0
2014-10-16 10:00:00,41.42,41.42,41.26,41.36,11200.0,36.9291,36.9291,36.7864,36.8756,11200.0
2014-10-16 10:10:00,41.37,41.4,41.25,41.34,16000.0,36.8845,36.9112,36.7775,36.8577,16000.0
2014-10-16 10:20:00,41.37,41.71,41.37,41.69,18900.0,36.8845,37.1876,36.8845,37.1698,18900.0
2014-10-16 10:30:00,41.65,41.77,41.56,41.63,16800.0,37.1341,37.2411,37.0539,37.1163,16800.0
2014-10-16 10:40:00,41.63,41.91,41.63,41.88,11700.0,37.1163,37.3659,37.1163,37.3392,11700.0
2014-10-16 10:50:00,41.91,42.06,41.9,41.9,8200.0,37.3659,37.4997,37.357,37.357,8200.0
2014-10-16 11:00:00,41.91,41.91,41.76,41.82,9300.0,37.3659,37.3659,37.2322,37.2857,9300.0
2014-10-16 11:10:00,41.82,41.96,41.79,41.93,7400.0,37.2857,37.4105,37.2589,37.3838,7400.0
2014-10-16 11:20:00,41.89,42.04,41.88,41.99,10400.0,37.3481,37.4818,37.3392,37.4373,10400.0
2014-10-16 11:30:00,42.0,42.03,41.82,41.82,7300.0,37.4462,37.4729,37.2857,37.2857,7300.0
2014-10-16 11:40:00,41.86,42.02,41.82,41.82,5600.0,37.3214,37.464,37.2857,37.2857,5600.0
2014-10-16 11:50:00,41.81,41.88,41.71,41.81,6700.0,37.2768,37.3392,37.1876,37.2768,6700.0
2014-10-16 12:00:00,41.8,41.8,41.69,41.77,7900.0,37.2679,37.2679,37.1698,37.2411,7900.0
2014-10-16 12:10:00,41.74,41.84,41.73,41.83,12000.0,37.2144,37.3035,37.2055,37.2946,12000.0
2014-10-16 12:20:00,41.84,41.87,41.75,41.81,9900.0,37.3035,37.3303,37.2233,37.2768,9900.0
2014-10-16 12:30:00,41.81,41.9,41.76,41.89,14800.0,37.2768,37.357,37.2322,37.3481,14800.0
2014-10-16 12:40:00,41.92,41.98,41.87,41.9,9800.0,37.3749,37.4283,37.3303,37.357,9800.0
2014-10-16 12:50:00,41.9,41.97,41.9,41.97,7300.0,37.357,37.4194,37.357,37.4194,7300.0
2014-10-16 13:00:00,41.97,42.07,41.97,42.06,5900.0,37.4194,37.5086,37.4194,37.4997,5900.0
2014-10-16 13:10:00,42.04,42.1,42.01,42.09,9700.0,37.4818,37.5353,37.4551,37.5264,9700.0
2014-10-16 13:20:00,42.09,42.2,42.05,42.15,11700.0,37.5264,37.6245,37.4908,37.5799,11700.0
2014-10-16 13:30:00,42.11,42.24,42.1,42.23,6700.0,37.5443,37.6602,37.5353,37.6512,6700.0
2014-10-16 13:40:00,42.23,42.32,42.23,42.24,10100.0,37.6512,37.7315,37.6512,37.6602,10100.0
2014-10-16 13:50:00,42.19,42.21,42.13,42.21,16700.0,37.6156,37.6334,37.5621,37.6334,16700.0
2014-10-16 14:00:00,42.21,42.3,42.2,42.25,33800.0,37.6334,37.7137,37.6245,37.6691,33800.0
2014-10-16 14:10:00,42.26,42.32,42.19,42.29,24300.0,37.678,37.7315,37.6156,37.7047,24300.0
2014-10-16 14:20:00,42.28,42.34,42.2,42.3,15500.0,37.6958,37.7493,37.6245,37.7137,15500.0
2014-10-16 14:30:00,42.29,42.37,42.26,42.31,13600.0,37.7047,37.7761,37.678,37.7226,13600.0
2014-10-16 14:40:00,42.32,42.33,42.23,42.25,36500.0,37.7315,37.7404,37.6512,37.6691,36500.0
2014-10-16 14:50:00,42.24,42.27,42.14,42.16,10900.0,37.6602,37.6869,37.571,37.5888,10900.0
2014-10-16 15:00:00,42.15,42.21,42.1,42.17,11100.0,37.5799,37.6334,37.5353,37.5977,11100.0
2014-10-16 15:10:00,42.18,42.29,42.18,42.24,10200.0,37.6067,37.7047,37.6067,37.6602,10200.0
2014-10-16 15:20:00,42.24,42.32,42.21,42.28,11000.0,37.6602,37.7315,37.6334,37.6958,11000.0
2014-10-16 15:30:00,42.28,42.31,42.2,42.2,12300.0,37.6958,37.7226,37.6245,37.6245,12300.0
2014-10-16 15:40:00,42.21,42.34,42.21,42.29,16000.0,37.6334,37.7493,37.6334,37.7047,16000.0
2014-10-16 15:50:00,42.31,42.39,42.25,42.25,45900.0,37.7226,37.7939,37.6691,37.6691,45900.0
2014-10-17 09:30:00,42.71,42.86,42.57,42.62,20200.0,38.0792,38.2129,37.9544,37.999,20200.0
2014-10-17 09:40:00,42.61,42.76,42.58,42.66,14200.0,37.99,38.1238,37.9633,38.0346,14200.0
2014-10-17 09:50:00,42.66,42.83,42.66,42.8,4200.0,38.0346,38.1862,38.0346,38.1594,4200.0
2014-10-17 10:00:00,42.8,43.06,42.78,43.05,15300.0,38.1594,38.3912,38.1416,38.3823,15300.0
2014-10-17 10:10:00,43.02,43.12,43.01,43.08,5600.0,38.3556,38.4447,38.3467,38.4091,5600.0
2014-10-17 10:20:00,43.08,43.14,43.03,43.14,7400.0,38.4091,38.4626,38.3645,38.4626,7400.0
2014-10-17 10:30:00,43.14,43.16,43.0,43.04,9900.0,38.4626,38.4804,38.3378,38.3734,9900.0
2014-10-17 10:40:00,43.05,43.09,42.97,42.97,4400.0,38.3823,38.418,38.311,38.311,4400.0
2014-10-17 10:50:00,42.98,43.12,42.98,43.08,5600.0,38.3199,38.4447,38.3199,38.4091,5600.0
2014-10-17 11:00:00,43.09,43.12,43.05,43.11,6900.0,38.418,38.4447,38.3823,38.4358,6900.0
2014-10-17 11:10:00,43.12,43.19,43.11,43.19,7200.0,38.4447,38.5072,38.4358,38.5072,7200.0
2014-10-17 11:20:00,43.21,43.22,43.14,43.16,9500.0,38.525,38.5339,38.4626,38.4804,9500.0
2014-10-17 11:30:00,43.16,43.27,43.15,43.26,5300.0,38.4804,38.5785,38.4715,38.5696,5300.0
2014-10-17 11:40:00,43.27,43.29,43.25,43.26,6500.0,38.5785,38.5963,38.5606,38.5696,6500.0
2014-10-17 11:50:00,43.29,43.31,43.24,43.24,8700.0,38.5963,38.6141,38.5517,38.5517,8700.0
2014-10-17 12:00:00,43.24,43.34,43.24,43.32,5900.0,38.5517,38.6409,38.5517,38.6231,5900.0
2014-10-17 12:10:00,43.31,43.31,43.14,43.14,6300.0,38.6141,38.6141,38.4626,38.4626,6300.0
2014-10-17 12:20:00,43.17,43.2,43.13,43.2,1500.0,38.4893,38.5161,38.4537,38.5161,1500.0
2014-10-17 12:30:00,43.2,43.24,43.18,43.18,4200.0,38.5161,38.5517,38.4982,38.4982,4200.0
2014-10-17 12:40:00,43.18,43.18,43.1,43.18,2200.0,38.4982,38.4982,38.4269,38.4982,2200.0
2014-10-17 12:50:00,43.16,43.16,43.08,43.1,3900.0,38.4804,38.4804,38.4091,38.4269,3900.0
2014-10-17 13:00:00,43.15,43.15,43.03,43.07,5000.0,38.4715,38.4715,38.3645,38.4002,5000.0
2014-10-17 13:10:00,43.05,43.07,43.01,43.06,2700.0,38.3823,38.4002,38.3467,38.3912,2700.0
2014-10-17 13:20:00,43.07,43.07,43.01,43.02,4100.0,38.4002,38.4002,38.3467,38.3556,4100.0
2014-10-17 13:30:00,43.01,43.05,42.98,43.04,5400.0,38.3467,38.3823,38.3199,38.3734,5400.0
2014-10-17 13:40:00,43.07,43.1,43.02,43.04,3900.0,38.4002,38.4269,38.3556,38.3734,3900.0
2014-10-17 13:50:00,43.01,43.03,42.94,42.95,3900.0,38.3467,38.3645,38.2843,38.2932,3900.0
2014-10-17 14:00:00,42.95,43.0,42.86,42.87,11700.0,38.2932,38.3378,38.2129,38.2218,11700.0
2014-10-17 14:10:00,42.88,42.95,42.87,42.89,3500.0,38.2308,38.2932,38.2218,38.2397,3500.0
2014-10-17 14:20:00,42.88,42.96,42.83,42.86,7200.0,38.2308,38.3021,38.1862,38.2129,7200.0
2014-10-17 14:30:00,42.87,42.96,42.85,42.93,9500.0,38.2218,38.3021,38.204,38.2753,9500.0
2014-10-17 14:40:00,42.96,43.07,42.95,43.06,7600.0,38.3021,38.4002,38.2932,38.3912,7600.0
2014-10-17 14:50:00,43.05,43.11,43.02,43.1,11700.0,38.3823,38.4358,38.3556,38.4269,11700.0
2014-10-17 15:00:00,43.1,43.1,42.97,43.05,15200.0,38.4269,38.4269,38.311,38.3823,15200.0
2014-10-17 15:10:00,43.06,43.22,43.06,43.14,8500.0,38.3912,38.5339,38.3912,38.4626,8500.0
2014-10-17 15:20:00,43.16,43.28,43.12,43.27,15300.0,38.4804,38.5874,38.4447,38.5785,15300.0
2014-10-17 15:30:00,43.27,43.32,43.24,43.31,39800.0,38.5785,38.6231,38.5517,38.6141,39800.0
2014-10-17 15:40:00,43.31,43.41,43.28,43.36,33500.0,38.6141,38.7033,38.5874,38.6587,33500.0
2014-10-17 15:50:00,43.38,43.46,43.24,43.39,122800.0,38.6766,38.7479,38.5517,38.6855,122800.0
2014-10-20 09:30:00,43.15,43.35,43.12,43.35,5100.0,38.4715,38.6498,38.4447,38.6498,5100.0
2014-10-20 09:40:00,43.38,43.38,43.01,43.03,8800.0,38.6766,38.6766,38.3467,38.3645,8800.0
2014-10-20 09:50:00,43.1,43.29,43.06,43.29,7700.0,38.4269,38.5963,38.3912,38.5963,7700.0
2014-10-20 10:00:00,43.33,43.34,43.14,43.16,5000.0,38.632,38.6409,38.4626,38.4804,5000.0
2014-10-20 10:10:00,43.17,43.21,43.12,43.17,3700.0,38.4893,38.525,38.4447,38.4893,3700.0
2014-10-20 10:20:00,43.18,43.37,43.14,43.24,10800.0,38.4982,38.6676,38.4626,38.5517,10800.0
2014-10-20 10:30:00,43.18,43.25,43.12,43.12,11500.0,38.4982,38.5606,38.4447,38.4447,11500.0
2014-10-20 10:40:00,43.12,43.22,43.12,43.16,4400.0,38.4447,38.5339,38.4447,38.4804,4400.0
2014-10-20 10:50:00,43.13,43.15,43.07,43.13,2600.0,38.4537,38.4715,38.4002,38.4537,2600.0
2014-10-20 11:00:00,43.14,43.14,43.04,43.14,5100.0,38.4626,38.4626,38.3734,38.4626,5100.0
2014-10-20 11:10:00,43.13,43.2,43.09,43.17,6400.0,38.4537,38.5161,38.418,38.4893,6400.0
2014-10-20 11:20:00,43.15,43.26,43.15,43.21,4900.0,38.4715,38.5696,38.4715,38.525,4900.0
2014-10-20 11:30:00,43.21,43.25,43.14,43.23,2400.0,38.525,38.5606,38.4626,38.5428,2400.0
2014-10-20 11:40:00,43.22,43.25,43.19,43.19,3100.0,38.5339,38.5606,38.5072,38.5072,3100.0
2014-10-20 11:50:00,43.2,43.21,43.16,43.21,2100.0,38.5161,38.525,38.4804,38.525,2100.0
2014-10-20 12:00:00,43.21,43.24,43.2,43.22,2400.0,38.525,38.5517,38.5161,38.5339,2400.0
2014-10-20 12:10:00,43.2,43.26,43.19,43.26,17200.0,38.5161,38.5696,38.5072,38.5696,17200.0
2014-10-20 12:20:00,43.25,43.42,43.25,43.39,17100.0,38.5606,38.7122,38.5606,38.6855,17100.0
2014-10-20 12:30:00,43.39,43.47,43.35,43.41,6000.0,38.6855,38.7568,38.6498,38.7033,6000.0
2014-10-20 12:40:00,43.42,43.42,43.35,43.37,4100.0,38.7122,38.7122,38.6498,38.6676,4100.0
2014-10-20 12:50:00,43.34,43.34,43.27,43.27,5800.0,38.6409,38.6409,38.5785,38.5785,5800.0
2014-10-20 13:00:00,43.29,43.32,43.25,43.32,2400.0,38.5963,38.6231,38.5606,38.6231,2400.0
2014-10-20 13:10:00,43.36,43.37,43.3,43.36,2900.0,38.6587,38.6676,38.6052,38.6587,2900.0
2014-10-20 13:20:00,43.36,43.43,43.34,43.36,6200.0,38.6587,38.7211,38.6409,38.6587,6200.0
2014-10-20 13:30:00,43.34,43.37,43.33,43.36,1700.0,38.6409,38.6676,38.632,38.6587,1700.0
2014-10-20 13:40:00,43.34,43.4,43.33,43.33,14700.0,38.6409,38.6944,38.632,38.632,14700.0
2014-10-20 13:50:00,43.33,43.37,43.29,43.35,4000.0,38.632,38.6676,38.5963,38.6498,4000.0
2014-10-20 14:00:00,43.34,43.38,43.33,43.33,3700.0,38.6409,38.6766,38.632,38.632,3700.0
2014-10-20 14:10:00,43.31,43.35,43.3,43.3,7300.0,38.6141,38.6498,38.6052,38.6052,7300.0
2014-10-20 14:20:00,43.31,43.32,43.27,43.29,5300.0,38.6141,38.6231,38.5785,38.5963,5300.0
2014-10-20 14:30:00,43.28,43.34,43.28,43.34,12500.0,38.5874,38.6409,38.5874,38.6409,12500.0
2014-10-20 14:40:00,43.34,43.36,43.34,43.34,3500.0,38.6409,38.6587,38.6409,38.6409,3500.0
2014-10-20 14:50:00,43.34,43.39,43.32,43.39,18300.0,38.6409,38.6855,38.6231,38.6855,18300.0
2014-10-20 15:00:00,43.4,43.41,43.36,43.4,7800.0,38.6944,38.7033,38.6587,38.6944,7800.0
2014-10-20 15:10:00,43.37,43.4,43.36,43.37,3900.0,38.6676,38.6944,38.6587,38.6676,3900.0
2014-10-20 15:20:00,43.37,43.42,43.36,43.42,13100.0,38.6676,38.7122,38.6587,38.7122,13100.0
2014-10-20 15:30:00,43.42,43.48,43.41,43.47,10000.0,38.7122,38.7657,38.7033,38.7568,10000.0
2014-10-20 15:40:00,43.48,43.58,43.47,43.53,13000.0,38.7657,38.8549,38.7568,38.8103,13000.0
2014-10-20 15:50:00,43.52,43.66,43.52,43.66,54700.0,38.8014,38.9262,38.8014,38.9262,54700.0
2014-10-21 09:30:00,43.8,44.14,43.8,44.14,12000.0,39.051,39.3542,39.051,39.3542,12000.0
2014-10-21 09:40:00,44.05,44.1,43.99,44.0,5200.0,39.2739,39.3185,39.2204,39.2293,5200.0
2014-10-21 09:50:00,44.09,44.11,43.98,43.98,4700.0,39.3096,39.3274,39.2115,39.2115,4700.0
2014-10-21 10:00:00,43.98,44.05,43.92,44.03,202000.0,39.2115,39.2739,39.158,39.2561,202000.0
2014-10-21 10:10:00,44.04,44.06,43.95,43.98,39600.0,39.265,39.2828,39.1848,39.2115,39600.0
2014-10-21 10:20:00,44.0,44.05,43.88,44.05,16800.0,39.2293,39.2739,39.1223,39.2739,16800.0
2014-10-21 10:30:00,44.03,44.08,43.99,44.02,11200.0,39.2561,39.3007,39.2204,39.2472,11200.0
2014-10-21 10:40:00,44.04,44.12,44.04,44.04,11300.0,39.265,39.3363,39.265,39.265,11300.0
2014-10-21 10:50:00,44.06,44.07,44.0,44.07,6700.0,39.2828,39.2917,39.2293,39.2917,6700.0
2014-10-21 11:00:00,44.07,44.15,44.05,44.1,15700.0,39.2917,39.3631,39.2739,39.3185,15700.0
2014-10-21 11:10:00,44.08,44.1,44.07,44.1,6000.0,39.3007,39.3185,39.2917,39.3185,6000.0
2014-10-21 11:20:00,44.1,44.14,44.08,44.12,14800.0,39.3185,39.3542,39.3007,39.3363,14800.0
2014-10-21 11:30:00,44.11,44.16,44.1,44.13,8500.0,39.3274,39.372,39.3185,39.3452,8500.0
2014-10-21 11:40:00,44.13,44.18,44.12,44.17,11300.0,39.3452,39.3898,39.3363,39.3809,11300.0
2014-10-21 11:50:00,44.18,44.31,44.18,44.31,11300.0,39.3898,39.5057,39.3898,39.5057,11300.0
2014-10-21 12:00:00,44.29,44.33,44.29,44.32,4300.0,39.4879,39.5236,39.4879,39.5146,4300.0
2014-10-21 12:10:00,44.34,44.35,44.3,44.34,5800.0,39.5325,39.5414,39.4968,39.5325,5800.0
2014-10-21 12:20:00,44.35,44.35,44.3,44.33,2700.0,39.5414,39.5414,39.4968,39.5236,2700.0
2014-10-21 12:30:00,44.33,44.33,44.29,44.29,1400.0,39.5236,39.5236,39.4879,39.4879,1400.0
2014-10-21 12:40:00,44.29,44.33,44.26,44.3,5000.0,39.4879,39.5236,39.4611,39.4968,5000.0
2014-10-21 12:50:00,44.29,44.33,44.26,44.32,3500.0,39.4879,39.5236,39.4611,39.5146,3500.0
2014-10-21 13:00:00,44.31,44.32,44.29,44.32,3600.0,39.5057,39.5146,39.4879,39.5146,3600.0
2014-10-21 13:10:00,44.32,44.4,44.32,44.39,9600.0,39.5146,39.586,39.5146,39.577,9600.0
2014-10-21 13:20:00,44.4,44.44,44.32,44.32,6400.0,39.586,39.6216,39.5146,39.5146,6400.0
2014-10-21 13:30:00,44.33,44.42,44.33,44.38,9700.0,39.5236,39.6038,39.5236,39.5681,9700.0
2014-10-21 13:40:00,44.39,44.42,44.38,44.4,10100.0,39.577,39.6038,39.5681,39.586,10100.0
2014-10-21 13:50:00,44.4,44.45,44.39,44.41,7900.0,39.586,39.6305,39.577,39.5949,7900.0
2014-10-21 14:00:00,44.42,44.46,44.42,44.46,3600.0,39.6038,39.6395,39.6038,39.6395,3600.0
2014-10-21 14:10:00,44.47,44.58,44.46,44.58,6200.0,39.6484,39.7464,39.6395,39.7464,6200.0
2014-10-21 14:20:00,44.57,44.6,44.52,44.54,10200.0,39.7375,39.7643,39.6929,39.7108,10200.0
2014-10-21 14:30:00,44.55,44.66,44.52,44.65,50100.0,39.7197,39.8178,39.6929,39.8089,50100.0
2014-10-21 14:40:00,44.66,44.68,44.61,44.64,18400.0,39.8178,39.8356,39.7732,39.7999,18400.0
2014-10-21 14:50:00,44.65,44.68,44.62,44.65,30700.0,39.8089,39.8356,39.7821,39.8089,30700.0
2014-10-21 15:00:00,44.64,44.71,44.64,44.67,6500.0,39.7999,39.8623,39.7999,39.8267,6500.0
2014-10-21 15:10:00,44.67,44.7,44.64,44.66,19600.0,39.8267,39.8534,39.7999,39.8178,19600.0
2014-10-21 15:20:00,44.66,44.72,44.65,44.67,40600.0,39.8178,39.8713,39.8089,39.8267,40600.0
2014-10-21 15:30:00,44.67,44.69,44.64,44.68,43600.0,39.8267,39.8445,39.7999,39.8356,43600.0
2014-10-21 15:40:00,44.69,44.76,44.65,44.68,37900.0,39.8445,39.9069,39.8089,39.8356,37900.0
2014-10-21 15:50:00,44.68,44.82,44.59,44.79,167800.0,39.8356,39.9604,39.7554,39.9337,167800.0
2014-10-22 09:30:00,44.83,44.89,44.62,44.77,6600.0,39.9693,40.0228,39.7821,39.9158,6600.0
2014-10-22 09:40:00,44.77,44.91,44.76,44.88,4600.0,39.9158,40.0407,39.9069,40.0139,4600.0
2014-10-22 09:50:00,44.91,44.94,44.88,44.9,1000.0,40.0407,40.0674,40.0139,40.0317,1000.0
2014-10-22 10:00:00,44.89,45.03,44.82,44.98,14800.0,40.0228,40.1477,39.9604,40.1031,14800.0
2014-10-22 10:10:00,44.97,45.05,44.96,45.05,5200.0,40.0942,40.1655,40.0852,40.1655,5200.0
2014-10-22 10:20:00,45.07,45.17,45.0,45.05,53400.0,40.1833,40.2725,40.1209,40.1655,53400.0
2014-10-22 10:30:00,45.02,45.15,45.02,45.05,11700.0,40.1387,40.2546,40.1387,40.1655,11700.0
2014-10-22 10:40:00,45.08,45.11,45.05,45.1,3900.0,40.1922,40.219,40.1655,40.2101,3900.0
2014-10-22 10:50:00,45.14,45.17,45.14,45.14,4500.0,40.2457,40.2725,40.2457,40.2457,4500.0
2014-10-22 11:00:00,45.16,45.23,45.16,45.21,7200.0,40.2636,40.326,40.2636,40.3081,7200.0
2014-10-22 11:10:00,45.23,45.32,45.18,45.32,25600.0,40.326,40.4062,40.2814,40.4062,25600.0
2014-10-22 11:20:00,45.29,45.4,45.28,45.37,16300.0,40.3795,40.4775,40.3705,40.4508,16300.0
2014-10-22 11:30:00,45.36,45.38,45.33,45.34,3600.0,40.4419,40.4597,40.4151,40.424,3600.0
2014-10-22 11:40:00,45.34,45.39,45.34,45.35,4200.0,40.424,40.4686,40.424,40.433,4200.0
2014-10-22 11:50:00,45.36,45.39,45.33,45.36,6000.0,40.4419,40.4686,40.4151,40.4419,6000.0
2014-10-22 12:00:00,45.36,45.39,45.35,45.35,6600.0,40.4419,40.4686,40.433,40.433,6600.0
2014-10-22 12:10:00,45.36,45.43,45.29,45.3,31500.0,40.4419,40.5043,40.3795,40.3884,31500.0
2014-10-22 12:20:00,45.33,45.38,45.3,45.35,16400.0,40.4151,40.4597,40.3884,40.433,16400.0
2014-10-22 12:30:00,45.36,45.37,45.18,45.19,13600.0,40.4419,40.4508,40.2814,40.2903,13600.0
2014-10-22 12:40:00,45.17,45.22,45.06,45.06,5200.0,40.2725,40.3171,40.1744,40.1744,5200.0
2014-10-22 12:50:00,45.02,45.18,44.99,45.18,28700.0,40.1387,40.2814,40.112,40.2814,28700.0
2014-10-22 13:00:00,45.2,45.22,45.16,45.22,7100.0,40.2992,40.3171,40.2636,40.3171,7100.0
2014-10-22 13:10:00,45.23,45.26,45.21,45.22,8900.0,40.326,40.3527,40.3081,40.3171,8900.0
2014-10-22 13:20:00,45.24,45.25,45.0,45.05,23300.0,40.3349,40.3438,40.1209,40.1655,23300.0
2014-10-22 13:30:00,45.05,45.09,45.01,45.08,10500.0,40.1655,40.2011,40.1298,40.1922,10500.0
2014-10-22 13:40:00,45.09,45.12,45.01,45.01,13500.0,40.2011,40.2279,40.1298,40.1298,13500.0
2014-10-22 13:50:00,44.99,45.06,44.98,45.0,8100.0,40.112,40.1744,40.1031,40.1209,8100.0
2014-10-22 14:00:00,45.0,45.05,44.96,45.01,6500.0,40.1209,40.1655,40.0852,40.1298,6500.0
2014-10-22 14:10:00,45.01,45.01,44.95,44.99,8500.0,40.1298,40.1298,40.0763,40.112,8500.0
2014-10-22 14:20:00,44.97,45.02,44.96,45.0,9400.0,40.0942,40.1387,40.0852,40.1209,9400.0
2014-10-22 14:30:00,45.01,45.01,44.97,44.98,9200.0,40.1298,40.1298,40.0942,40.1031,9200.0
2014-10-22 14:40:00,44.99,45.03,44.97,45.01,8700.0,40.112,40.1477,40.0942,40.1298,8700.0
2014-10-22 14:50:00,45.0,45.06,44.99,45.06,11500.0,40.1209,40.1744,40.112,40.1744,11500.0
2014-10-22 15:00:00,45.07,45.09,45.04,45.09,7200.0,40.1833,40.2011,40.1566,40.2011,7200.0
2014-10-22 15:10:00,45.08,45.14,45.06,45.06,14200.0,40.1922,40.2457,40.1744,40.1744,14200.0
2014-10-22 15:20:00,45.06,45.08,45.05,45.07,10800.0,40.1744,40.1922,40.1655,40.1833,10800.0
2014-10-22 15:30:00,45.07,45.08,45.01,45.07,20800.0,40.1833,40.1922,40.1298,40.1833,20800.0
2014-10-22 15:40:00,45.07,45.13,45.05,45.1,64000.0,40.1833,40.2368,40.1655,40.2101,64000.0
2014-10-22 15:50:00,45.1,45.15,45.07,45.08,67100.0,40.2101,40.2546,40.1833,40.1922,67100.0
2014-10-23 09:30:00,45.76,45.84,45.58,45.74,6700.0,40.7985,40.8698,40.638,40.7807,6700.0
2014-10-23 09:40:00,45.84,45.84,45.39,45.47,4700.0,40.8698,40.8698,40.4686,40.5399,4700.0
2014-10-23 09:50:00,45.47,45.61,45.46,45.59,4300.0,40.5399,40.6648,40.531,40.6469,4300.0
2014-10-23 10:00:00,45.57,45.69,45.55,45.69,4100.0,40.6291,40.7361,40.6113,40.7361,4100.0
2014-10-23 10:10:00,45.68,45.73,45.64,45.69,4000.0,40.7272,40.7718,40.6915,40.7361,4000.0
2014-10-23 10:20:00,45.68,45.69,45.55,45.59,11000.0,40.7272,40.7361,40.6113,40.6469,11000.0
2014-10-23 10:30:00,45.58,45.61,45.53,45.56,5500.0,40.638,40.6648,40.5934,40.6202,5500.0
2014-10-23 10:40:00,45.57,45.67,45.52,45.65,5700.0,40.6291,40.7183,40.5845,40.7004,5700.0
2014-10-23 10:50:00,45.61,45.67,45.59,45.62,19500.0,40.6648,40.7183,40.6469,40.6737,19500.0
2014-10-23 11:00:00,45.62,45.76,45.62,45.74,9400.0,40.6737,40.7985,40.6737,40.7807,9400.0
2014-10-23 11:10:00,45.73,45.76,45.7,45.72,5200.0,40.7718,40.7985,40.745,40.7628,5200.0
2014-10-23 11:20:00,45.69,45.7,45.66,45.68,3900.0,40.7361,40.745,40.7093,40.7272,3900.0
2014-10-23 11:30:00,45.67,45.75,45.63,45.63,12000.0,40.7183,40.7896,40.6826,40.6826,12000.0
2014-10-23 11:40:00,45.63,45.63,45.58,45.6,4200.0,40.6826,40.6826,40.638,40.6559,4200.0
2014-10-23 11:50:00,45.6,45.66,45.57,45.63,47700.0,40.6559,40.7093,40.6291,40.6826,47700.0
2014-10-23 12:00:00,45.65,45.67,45.65,45.67,2300.0,40.7004,40.7183,40.7004,40.7183,2300.0
2014-10-23 12:10:00,45.68,45.68,45.65,45.65,2100.0,40.7272,40.7272,40.7004,40.7004,2100.0
2014-10-23 12:20:00,45.66,45.74,45.66,45.73,3900.0,40.7093,40.7807,40.7093,40.7718,3900.0
2014-10-23 12:30:00,45.7,45.71,45.69,45.71,5400.0,40.745,40.7539,40.7361,40.7539,5400.0
2014-10-23 12:40:00,45.72,45.75,45.7,45.74,5900.0,40.7628,40.7896,40.745,40.7807,5900.0
2014-10-23 12:50:00,45.76,45.8,45.76,45.79,15300.0,40.7985,40.8342,40.7985,40.8253,15300.0
2014-10-23 13:00:00,45.79,45.8,45.75,45.76,14300.0,40.8253,40.8342,40.7896,40.7985,14300.0
2014-10-23 13:10:00,45.76,45.78,45.7,45.73,22900.0,40.7985,40.8163,40.745,40.7718,22900.0
2014-10-23 13:20:00,45.73,45.8,45.72,45.8,9800.0,40.7718,40.8342,40.7628,40.8342,9800.0
2014-10-23 13:30:00,45.8,45.81,45.7,45.7,10800.0,40.8342,40.8431,40.745,40.745,10800.0
2014-10-23 13:40:00,45.73,45.76,45.7,45.74,5000.0,40.7718,40.7985,40.745,40.7807,5000.0
2014-10-23 13:50:00,45.75,45.76,45.71,45.73,3900.0,40.7896,40.7985,40.7539,40.7718,3900.0
2014-10-23 14:00:00,45.74,45.76,45.68,45.69,12400.0,40.7807,40.7985,40.7272,40.7361,12400.0
2014-10-23 14:10:00,45.68,45.72,45.67,45.71,6500.0,40.7272,40.7628,40.7183,40.7539,6500.0
2014-10-23 14:20:00,45.73,45.86,45.7,45.85,51500.0,40.7718,40.8877,40.745,40.8787,51500.0
2014-10-23 14:30:00,45.85,45.94,45.79,45.9,23100.0,40.8787,40.959,40.8253,40.9233,23100.0
2014-10-23 14:40:00,45.91,45.93,45.81,45.86,19700.0,40.9322,40.9501,40.8431,40.8877,19700.0
2014-10-23 14:50:00,45.87,45.87,45.74,45.75,17200.0,40.8966,40.8966,40.7807,40.7896,17200.0
2014-10-23 15:00:00,45.75,45.75,45.55,45.66,15500.0,40.7896,40.7896,40.6113,40.7093,15500.0
2014-10-23 15:10:00,45.64,45.67,45.62,45.64,4400.0,40.6915,40.7183,40.6737,40.6915,4400.0
2014-10-23 15:20:00,45.62,45.64,45.57,45.63,6500.0,40.6737,40.6915,40.6291,40.6826,6500.0
2014-10-23 15:30:00,45.63,45.71,45.63,45.65,7000.0,40.6826,40.7539,40.6826,40.7004,7000.0
2014-10-23 15:40:00,45.65,45.65,45.6,45.62,13400.0,40.7004,40.7004,40.6559,40.6737,13400.0
2014-10-23 15:50:00,45.62,45.65,45.55,45.62,34100.0,40.6737,40.7004,40.6113,40.6737,34100.0
2014-10-24 09:30:00,45.67,45.93,45.58,45.92,7200.0,40.7183,40.9501,40.638,40.9412,7200.0
2014-10-24 09:40:00,45.94,45.97,45.87,45.9,5800.0,40.959,40.9857,40.8966,40.9233,5800.0
2014-10-24 09:50:00,45.9,45.9,45.75,45.75,5500.0,40.9233,40.9233,40.7896,40.7896,5500.0
2014-10-24 10:00:00,45.75,45.81,45.61,45.66,5100.0,40.7896,40.8431,40.6648,40.7093,5100.0
2014-10-24 10:10:00,45.65,45.71,45.63,45.69,2700.0,40.7004,40.7539,40.6826,40.7361,2700.0
2014-10-24 10:20:00,45.7,45.82,45.68,45.74,15200.0,40.745,40.852,40.7272,40.7807,15200.0
2014-10-24 10:30:00,45.76,45.79,45.73,45.77,7800.0,40.7985,40.8253,40.7718,40.8074,7800.0
2014-10-24 10:40:00,45.78,45.78,45.63,45.63,5300.0,40.8163,40.8163,40.6826,40.6826,5300.0
2014-10-24 10:50:00,45.66,45.77,45.65,45.75,13700.0,40.7093,40.8074,40.7004,40.7896,13700.0
2014-10-24 11:00:00,45.75,45.75,45.67,45.72,21200.0,40.7896,40.7896,40.7183,40.7628,21200.0
2014-10-24 11:10:00,45.7,45.73,45.67,45.69,5900.0,40.745,40.7718,40.7183,40.7361,5900.0
2014-10-24 11:20:00,45.72,45.78,45.71,45.73,11400.0,40.7628,40.8163,40.7539,40.7718,11400.0
2014-10-24 11:30:00,45.74,45.74,45.68,45.7,8200.0,40.7807,40.7807,40.7272,40.745,8200.0
2014-10-24 11:40:00,45.71,45.76,45.71,45.73,11600.0,40.7539,40.7985,40.7539,40.7718,11600.0
2014-10-24 11:50:00,45.73,45.74,45.69,45.73,15600.0,40.7718,40.7807,40.7361,40.7718,15600.0
2014-10-24 12:00:00,45.73,45.73,45.72,45.72,1800.0,40.7718,40.7718,40.7628,40.7628,1800.0
2014-10-24 12:10:00,45.74,45.82,45.74,45.78,6000.0,40.7807,40.852,40.7807,40.8163,6000.0
2014-10-24 12:20:00,45.77,45.84,45.74,45.81,2100.0,40.8074,40.8698,40.7807,40.8431,2100.0
2014-10-24 12:30:00,45.84,45.93,45.82,45.91,15700.0,40.8698,40.9501,40.852,40.9322,15700.0
2014-10-24 12:40:00,45.92,46.03,45.92,45.99,27400.0,40.9412,41.0392,40.9412,41.0036,27400.0
2014-10-24 12:50:00,45.99,46.01,45.93,45.98,5300.0,41.0036,41.0214,40.9501,40.9947,5300.0
2014-10-24 13:00:00,45.98,46.05,45.96,46.04,8400.0,40.9947,41.0571,40.9768,41.0481,8400.0
2014-10-24 13:10:00,46.04,46.06,45.93,45.93,5900.0,41.0481,41.066,40.9501,40.9501,5900.0
2014-10-24 13:20:00,45.96,45.99,45.94,45.96,6100.0,40.9768,41.0036,40.959,40.9768,6100.0
2014-10-24 13:30:00,45.98,46.02,45.96,46.01,5400.0,40.9947,41.0303,40.9768,41.0214,5400.0
2014-10-24 13:40:00,46.01,46.05,46.01,46.03,5200.0,41.0214,41.0571,41.0214,41.0392,5200.0
2014-10-24 13:50:00,46.04,46.07,46.03,46.07,7300.0,41.0481,41.0749,41.0392,41.0749,7300.0
2014-10-24 14:00:00,46.07,46.07,45.95,46.0,6200.0,41.0749,41.0749,40.9679,41.0125,6200.0
2014-10-24 14:10:00,45.97,45.99,45.91,45.93,46500.0,40.9857,41.0036,40.9322,40.9501,46500.0
2014-10-24 14:20:00,45.94,45.94,45.9,45.9,7800.0,40.959,40.959,40.9233,40.9233,7800.0
2014-10-24 14:30:00,45.92,45.94,45.9,45.94,2600.0,40.9412,40.959,40.9233,40.959,2600.0
2014-10-24 14:40:00,45.94,45.96,45.92,45.96,3100.0,40.959,40.9768,40.9412,40.9768,3100.0
2014-10-24 14:50:00,45.97,45.98,45.94,45.95,3700.0,40.9857,40.9947,40.959,40.9679,3700.0
2014-10-24 15:00:00,45.95,46.04,45.95,46.01,6200.0,40.9679,41.0481,40.9679,41.0214,6200.0
2014-10-24 15:10:00,46.02,46.07,45.98,45.98,13100.0,41.0303,41.0749,40.9947,40.9947,13100.0
2014-10-24 15:20:00,45.96,45.97,45.94,45.96,3400.0,40.9768,40.9857,40.959,40.9768,3400.0
2014-10-24 15:30:00,45.97,46.0,45.97,45.99,9900.0,40.9857,41.0125,40.9857,41.0036,9900.0
2014-10-24 15:40:00,46.0,46.02,45.96,45.96,16900.0,41.0125,41.0303,40.9768,40.9768,16900.0
2014-10-24 15:50:00,45.97,46.08,45.93,46.0,65100.0,40.9857,41.0838,40.9501,41.0125,65100.0
2014-10-27 09:30:00,45.87,46.09,45.8,45.99,6100.0,40.8966,41.0927,40.8342,41.0036,6100.0
2014-10-27 09:40:00,46.03,46.2,45.94,46.07,5500.0,41.0392,41.1908,40.959,41.0749,5500.0
2014-10-27 09:50:00,46.07,46.07,45.89,45.93,7100.0,41.0749,41.0749,40.9144,40.9501,7100.0
2014-10-27 10:00:00,45.9,45.95,45.81,45.95,6900.0,40.9233,40.9679,40.8431,40.9679,6900.0
2014-10-27 10:10:00,45.91,46.03,45.9,45.94,18100.0,40.9322,41.0392,40.9233,40.959,18100.0
2014-10-27 10:20:00,45.95,46.05,45.93,46.02,10100.0,40.9679,41.0571,40.9501,41.0303,10100.0
2014-10-27 10:30:00,46.02,46.02,45.94,45.98,5400.0,41.0303,41.0303,40.959,40.9947,5400.0
2014-10-27 10:40:00,46.0,46.11,45.95,46.03,6000.0,41.0125,41.1106,40.9679,41.0392,6000.0
2014-10-27 10:50:00,46.04,46.12,46.0,46.09,12400.0,41.0481,41.1195,41.0125,41.0927,12400.0
2014-10-27 11:00:00,46.1,46.16,46.04,46.09,6300.0,41.1016,41.1551,41.0481,41.0927,6300.0
2014-10-27 11:10:00,46.17,46.2,46.07,46.1,14300.0,41.164,41.1908,41.0749,41.1016,14300.0
2014-10-27 11:20:00,46.1,46.19,46.04,46.13,16900.0,41.1016,41.1819,41.0481,41.1284,16900.0
2014-10-27 11:30:00,46.14,46.17,46.12,46.13,8500.0,41.1373,41.164,41.1195,41.1284,8500.0
2014-10-27 11:40:00,46.14,46.15,46.09,46.11,4400.0,41.1373,41.1462,41.0927,41.1106,4400.0
2014-10-27 11:50:00,46.1,46.11,46.04,46.09,4800.0,41.1016,41.1106,41.0481,41.0927,4800.0
2014-10-27 12:00:00,46.09,46.15,46.08,46.12,3900.0,41.0927,41.1462,41.0838,41.1195,3900.0
2014-10-27 12:10:00,46.12,46.13,46.06,46.08,3100.0,41.1195,41.1284,41.066,41.0838,3100.0
2014-10-27 12:20:00,46.11,46.12,46.08,46.11,2700.0,41.1106,41.1195,41.0838,41.1106,2700.0
2014-10-27 12:30:00,46.11,46.14,46.07,46.12,3500.0,41.1106,41.1373,41.0749,41.1195,3500.0
2014-10-27 12:40:00,46.14,46.19,46.1,46.12,4900.0,41.1373,41.1819,41.1016,41.1195,4900.0
2014-10-27 12:50:00,46.16,46.16,46.1,46.11,4000.0,41.1551,41.1551,41.1016,41.1106,4000.0
2014-10-27 13:00:00,46.14,46.17,46.12,46.15,7000.0,41.1373,41.164,41.1195,41.1462,7000.0
2014-10-27 13:10:00,46.16,46.18,46.12,46.12,8200.0,41.1551,41.173,41.1195,41.1195,8200.0
2014-10-27 13:20:00,46.12,46.18,46.12,46.14,4800.0,41.1195,41.173,41.1195,41.1373,4800.0
2014-10-27 13:30:00,46.14,46.18,46.13,46.15,4100.0,41.1373,41.173,41.1284,41.1462,4100.0
2014-10-27 13:40:00,46.17,46.22,46.16,46.2,3700.0,41.164,41.2086,41.1551,41.1908,3700.0
2014-10-27 13:50:00,46.21,46.34,46.2,46.34,52200.0,41.1997,41.3156,41.1908,41.3156,52200.0
2014-10-27 14:00:00,46.34,46.38,46.34,46.37,10300.0,41.3156,41.3513,41.3156,41.3424,10300.0
2014-10-27 14:10:00,46.37,46.39,46.34,46.36,7400.0,41.3424,41.3602,41.3156,41.3334,7400.0
2014-10-27 14:20:00,46.36,46.36,46.33,46.36,9400.0,41.3334,41.3334,41.3067,41.3334,9400.0
2014-10-27 14:30:00,46.35,46.37,46.32,46.32,16800.0,41.3245,41.3424,41.2978,41.2978,16800.0
2014-10-27 14:40:00,46.32,46.33,46.29,46.33,4900.0,41.2978,41.3067,41.271,41.3067,4900.0
2014-10-27 14:50:00,46.32,46.35,46.3,46.35,8300.0,41.2978,41.3245,41.28,41.3245,8300.0
2014-10-27 15:00:00,46.36,46.38,46.34,46.36,9000.0,41.3334,41.3513,41.3156,41.3334,9000.0
2014-10-27 15:10:00,46.35,46.44,46.33,46.42,18700.0,41.3245,41.4048,41.3067,41.3869,18700.0
2014-10-27 15:20:00,46.42,46.45,46.41,46.44,8000.0,41.3869,41.4137,41.378,41.4048,8000.0
2014-10-27 15:30:00,46.43,46.47,46.41,46.46,16600.0,41.3959,41.4315,41.378,41.4226,16600.0
2014-10-27 15:40:00,46.47,46.52,46.47,46.5,23700.0,41.4315,41.4761,41.4315,41.4583,23700.0
2014-10-27 15:50:00,46.5,46.53,46.44,46.46,39800.0,41.4583,41.485,41.4048,41.4226,39800.0
2014-10-28 09:30:00,46.71,46.88,46.61,46.76,5700.0,41.6455,41.7971,41.5563,41.6901,5700.0
2014-10-28 09:40:00,46.81,46.81,46.68,46.78,8600.0,41.7347,41.7347,41.6188,41.7079,8600.0
2014-10-28 09:50:00,46.79,47.1,46.79,46.85,29100.0,41.7168,41.9932,41.7168,41.7703,29100.0
2014-10-28 10:00:00,46.89,47.03,46.85,46.89,16700.0,41.806,41.9308,41.7703,41.806,16700.0
2014-10-28 10:10:00,46.91,46.96,46.86,46.86,17300.0,41.8238,41.8684,41.7792,41.7792,17300.0
2014-10-28 10:20:00,46.84,46.95,46.8,46.95,16300.0,41.7614,41.8595,41.7257,41.8595,16300.0
2014-10-28 10:30:00,46.92,46.95,46.75,46.75,18700.0,41.8327,41.8595,41.6812,41.6812,18700.0
2014-10-28 10:40:00,46.77,46.79,46.68,46.72,11500.0,41.699,41.7168,41.6188,41.6544,11500.0
2014-10-28 10:50:00,46.72,46.85,46.69,46.79,67200.0,41.6544,41.7703,41.6277,41.7168,67200.0
2014-10-28 11:00:00,46.79,46.81,46.7,46.73,38700.0,41.7168,41.7347,41.6366,41.6633,38700.0
2014-10-28 11:10:00,46.73,46.79,46.68,46.74,13700.0,41.6633,41.7168,41.6188,41.6722,13700.0
2014-10-28 11:20:00,46.78,46.8,46.72,46.73,7100.0,41.7079,41.7257,41.6544,41.6633,7100.0
2014-10-28 11:30:00,46.73,46.73,46.67,46.7,46300.0,41.6633,41.6633,41.6098,41.6366,46300.0
2014-10-28 11:40:00,46.71,46.72,46.61,46.61,8100.0,41.6455,41.6544,41.5563,41.5563,8100.0
2014-10-28 11:50:00,46.61,46.61,46.48,46.53,19200.0,41.5563,41.5563,41.4404,41.485,19200.0
2014-10-28 12:00:00,46.53,46.56,46.39,46.45,28900.0,41.485,41.5118,41.3602,41.4137,28900.0
2014-10-28 12:10:00,46.44,46.63,46.44,46.56,37500.0,41.4048,41.5742,41.4048,41.5118,37500.0
2014-10-28 12:20:00,46.57,46.81,46.57,46.72,10300.0,41.5207,41.7347,41.5207,41.6544,10300.0
2014-10-28 12:30:00,46.72,46.74,46.7,46.71,3200.0,41.6544,41.6722,41.6366,41.6455,3200.0
2014-10-28 12:40:00,46.71,46.71,46.48,46.56,18700.0,41.6455,41.6455,41.4404,41.5118,18700.0
2014-10-28 12:50:00,46.59,46.7,46.58,46.7,3500.0,41.5385,41.6366,41.5296,41.6366,3500.0
2014-10-28 13:00:00,46.68,46.73,46.66,46.71,4000.0,41.6188,41.6633,41.6009,41.6455,4000.0
2014-10-28 13:10:00,46.71,46.71,46.56,46.57,25600.0,41.6455,41.6455,41.5118,41.5207,25600.0
2014-10-28 13:20:00,46.56,46.66,46.54,46.65,8100.0,41.5118,41.6009,41.4939,41.592,8100.0
2014-10-28 13:30:00,46.65,46.65,46.58,46.62,4400.0,41.592,41.592,41.5296,41.5653,4400.0
2014-10-28 13:40:00,46.62,46.63,46.6,46.61,10100.0,41.5653,41.5742,41.5474,41.5563,10100.0
2014-10-28 13:50:00,46.61,46.63,46.57,46.61,14400.0,41.5563,41.5742,41.5207,41.5563,14400.0
2014-10-28 14:00:00,46.6,46.65,46.58,46.6,9700.0,41.5474,41.592,41.5296,41.5474,9700.0
2014-10-28 14:10:00,46.59,46.62,46.49,46.5,13500.0,41.5385,41.5653,41.4494,41.4583,13500.0
2014-10-28 14:20:00,46.5,46.53,46.48,46.51,11800.0,41.4583,41.485,41.4404,41.4672,11800.0
2014-10-28 14:30:00,46.52,46.54,46.48,46.5,27400.0,41.4761,41.4939,41.4404,41.4583,27400.0
2014-10-28 14:40:00,46.5,46.56,46.47,46.47,10900.0,41.4583,41.5118,41.4315,41.4315,10900.0
2014-10-28 14:50:00,46.47,46.49,46.41,46.48,17100.0,41.4315,41.4494,41.378,41.4404,17100.0
2014-10-28 15:00:00,46.5,46.68,46.5,46.68,13600.0,41.4583,41.6188,41.4583,41.6188,13600.0
2014-10-28 15:10:00,46.69,46.7,46.49,46.52,35200.0,41.6277,41.6366,41.4494,41.4761,35200.0
2014-10-28 15:20:00,46.52,46.7,46.52,46.66,21200.0,41.4761,41.6366,41.4761,41.6009,21200.0
2014-10-28 15:30:00,46.66,46.77,46.65,46.74,15500.0,41.6009,41.699,41.592,41.6722,15500.0
2014-10-28 15:40:00,46.74,46.76,46.66,46.69,27100.0,41.6722,41.6901,41.6009,41.6277,27100.0
2014-10-28 15:50:00,46.69,46.82,46.69,46.76,82900.0,41.6277,41.7436,41.6277,41.6901,82900.0
2014-10-29 09:30:00,47.09,47.26,46.84,46.99,23700.0,41.9843,42.1359,41.7614,41.8951,23700.0
2014-10-29 09:40:00,47.04,47.04,46.81,46.85,24100.0,41.9397,41.9397,41.7347,41.7703,24100.0
2014-10-29 09:50:00,46.82,47.02,46.69,46.91,24700.0,41.7436,41.9219,41.6277,41.8238,24700.0
2014-10-29 10:00:00,46.96,46.96,46.68,46.7,12400.0,41.8684,41.8684,41.6188,41.6366,12400.0
2014-10-29 10:10:00,46.74,46.78,46.7,46.72,9800.0,41.6722,41.7079,41.6366,41.6544,9800.0
2014-10-29 10:20:00,46.74,46.78,46.7,46.73,15900.0,41.6722,41.7079,41.6366,41.6633,15900.0
2014-10-29 10:30:00,46.73,46.78,46.69,46.75,12300.0,41.6633,41.7079,41.6277,41.6812,12300.0
2014-10-29 10:40:00,46.75,46.83,46.71,46.74,9100.0,41.6812,41.7525,41.6455,41.6722,9100.0
2014-10-29 10:50:00,46.77,46.86,46.77,46.86,51400.0,41.699,41.7792,41.699,41.7792,51400.0
2014-10-29 11:00:00,46.88,46.94,46.85,46.91,45500.0,41.7971,41.8506,41.7703,41.8238,45500.0
2014-10-29 11:10:00,46.91,46.96,46.89,46.96,7100.0,41.8238,41.8684,41.806,41.8684,7100.0
2014-10-29 11:20:00,46.98,46.98,46.94,46.97,8900.0,41.8862,41.8862,41.8506,41.8773,8900.0
2014-10-29 11:30:00,46.96,46.97,46.8,46.8,8300.0,41.8684,41.8773,41.7257,41.7257,8300.0
2014-10-29 11:40:00,46.81,46.83,46.75,46.77,7900.0,41.7347,41.7525,41.6812,41.699,7900.0
2014-10-29 11:50:00,46.75,46.77,46.71,46.76,5300.0,41.6812,41.699,41.6455,41.6901,5300.0
2014-10-29 12:00:00,46.77,46.81,46.68,46.69,6100.0,41.699,41.7347,41.6188,41.6277,6100.0
2014-10-29 12:10:00,46.69,46.75,46.69,46.75,2700.0,41.6277,41.6812,41.6277,41.6812,2700.0
2014-10-29 12:20:00,46.74,46.74,46.62,46.64,7100.0,41.6722,41.6722,41.5653,41.5831,7100.0
2014-10-29 12:30:00,46.64,46.74,46.63,46.74,4000.0,41.5831,41.6722,41.5742,41.6722,4000.0
2014-10-29 12:40:00,46.72,46.75,46.7,46.74,4900.0,41.6544,41.6812,41.6366,41.6722,4900.0
2014-10-29 12:50:00,46.74,46.76,46.73,46.75,3700.0,41.6722,41.6901,41.6633,41.6812,3700.0
2014-10-29 13:00:00,46.73,46.75,46.71,46.74,7400.0,41.6633,41.6812,41.6455,41.6722,7400.0
2014-10-29 13:10:00,46.71,46.72,46.28,46.4,133600.0,41.6455,41.6544,41.2621,41.3691,133600.0
2014-10-29 13:20:00,46.43,46.55,46.34,46.46,25600.0,41.3959,41.5028,41.3156,41.4226,25600.0
2014-10-29 13:30:00,46.46,46.49,46.26,46.3,22100.0,41.4226,41.4494,41.2443,41.28,22100.0
2014-10-29 13:40:00,46.3,46.5,46.29,46.46,8900.0,41.28,41.4583,41.271,41.4226,8900.0
2014-10-29 13:50:00,46.44,46.55,46.44,46.45,9300.0,41.4048,41.5028,41.4048,41.4137,9300.0
2014-10-29 14:00:00,46.45,46.56,46.41,46.56,13400.0,41.4137,41.5118,41.378,41.5118,13400.0
2014-10-29 14:10:00,46.56,46.61,46.44,46.46,22300.0,41.5118,41.5563,41.4048,41.4226,22300.0
2014-10-29 14:20:00,46.47,46.7,46.46,46.67,15300.0,41.4315,41.6366,41.4226,41.6098,15300.0
2014-10-29 14:30:00,46.71,46.75,46.62,46.71,15100.0,41.6455,41.6812,41.5653,41.6455,15100.0
2014-10-29 14:40:00,46.72,46.77,46.7,46.74,27600.0,41.6544,41.699,41.6366,41.6722,27600.0
2014-10-29 14:50:00,46.74,46.81,46.66,46.8,13000.0,41.6722,41.7347,41.6009,41.7257,13000.0
2014-10-29 15:00:00,46.79,46.83,46.72,46.73,19000.0,41.7168,41.7525,41.6544,41.6633,19000.0
2014-10-29 15:10:00,46.74,46.78,46.69,46.78,11500.0,41.6722,41.7079,41.6277,41.7079,11500.0
2014-10-29 15:20:00,46.8,46.89,46.79,46.88,29600.0,41.7257,41.806,41.7168,41.7971,29600.0
2014-10-29 15:30:00,46.89,46.99,46.87,46.95,56100.0,41.806,41.8951,41.7882,41.8595,56100.0
2014-10-29 15:40:00,46.95,47.0,46.85,46.87,56800.0,41.8595,41.9041,41.7703,41.7882,56800.0
2014-10-29 15:50:00,46.87,46.94,46.86,46.9,70700.0,41.7882,41.8506,41.7792,41.8149,70700.0
2014-10-30 09:30:00,46.87,46.87,45.74,46.22,28900.0,41.7882,41.7882,40.7807,41.2086,28900.0
2014-10-30 09:40:00,46.21,46.66,45.96,46.01,35400.0,41.1997,41.6009,40.9768,41.0214,35400.0
2014-10-30 09:50:00,46.0,46.32,45.77,46.0,17500.0,41.0125,41.2978,40.8074,41.0125,17500.0
2014-10-30 10:00:00,45.99,46.08,45.9,46.04,14800.0,41.0036,41.0838,40.9233,41.0481,14800.0
2014-10-30 10:10:00,46.04,46.64,46.04,46.55,71100.0,41.0481,41.5831,41.0481,41.5028,71100.0
2014-10-30 10:20:00,46.61,46.82,46.61,46.61,17200.0,41.5563,41.7436,41.5563,41.5563,17200.0
2014-10-30 10:30:00,46.65,46.76,46.6,46.7,8200.0,41.592,41.6901,41.5474,41.6366,8200.0
2014-10-30 10:40:00,46.72,46.83,46.69,46.71,9500.0,41.6544,41.7525,41.6277,41.6455,9500.0
2014-10-30 10:50:00,46.7,46.92,46.69,46.78,14900.0,41.6366,41.8327,41.6277,41.7079,14900.0
2014-10-30 11:00:00,46.79,46.84,46.75,46.75,6700.0,41.7168,41.7614,41.6812,41.6812,6700.0
2014-10-30 11:10:00,46.8,46.81,46.49,46.49,18400.0,41.7257,41.7347,41.4494,41.4494,18400.0
2014-10-30 11:20:00,46.5,46.61,46.48,46.54,12600.0,41.4583,41.5563,41.4404,41.4939,12600.0
2014-10-30 11:30:00,46.59,46.59,46.21,46.22,50800.0,41.5385,41.5385,41.1997,41.2086,50800.0
2014-10-30 11:40:00,46.41,46.47,46.37,46.38,13000.0,41.378,41.4315,41.3424,41.3513,13000.0
2014-10-30 11:50:00,46.38,46.45,46.19,46.45,21200.0,41.3513,41.4137,41.1819,41.4137,21200.0
2014-10-30 12:00:00,46.42,46.52,46.42,46.48,10900.0,41.3869,41.4761,41.3869,41.4404,10900.0
2014-10-30 12:10:00,46.49,46.53,46.48,46.52,9800.0,41.4494,41.485,41.4404,41.4761,9800.0
2014-10-30 12:20:00,46.52,46.55,46.34,46.41,16000.0,41.4761,41.5028,41.3156,41.378,16000.0
2014-10-30 12:30:00,46.46,46.46,46.2,46.35,21000.0,41.4226,41.4226,41.1908,41.3245,21000.0
2014-10-30 12:40:00,46.35,46.52,46.35,46.48,12100.0,41.3245,41.4761,41.3245,41.4404,12100.0
2014-10-30 12:50:00,46.48,46.48,46.37,46.43,10300.0,41.4404,41.4404,41.3424,41.3959,10300.0
2014-10-30 13:00:00,46.49,46.53,46.41,46.42,11000.0,41.4494,41.485,41.378,41.3869,11000.0
2014-10-30 13:10:00,46.46,46.49,46.42,46.48,5400.0,41.4226,41.4494,41.3869,41.4404,5400.0
2014-10-30 13:20:00,46.47,46.58,46.43,46.58,1400.0,41.4315,41.5296,41.3959,41.5296,1400.0
2014-10-30 13:30:00,46.54,46.63,46.48,46.63,4500.0,41.4939,41.5742,41.4404,41.5742,4500.0
2014-10-30 13:40:00,46.65,46.7,46.55,46.62,10600.0,41.592,41.6366,41.5028,41.5653,10600.0
2014-10-30 13:50:00,46.63,46.63,46.48,46.54,19900.0,41.5742,41.5742,41.4404,41.4939,19900.0
2014-10-30 14:00:00,46.56,46.62,46.53,46.61,13900.0,41.5118,41.5653,41.485,41.5563,13900.0
2014-10-30 14:10:00,46.6,46.62,46.39,46.42,41600.0,41.5474,41.5653,41.3602,41.3869,41600.0
2014-10-30 14:20:00,46.45,46.58,46.41,46.58,9000.0,41.4137,41.5296,41.378,41.5296,9000.0
2014-10-30 14:30:00,46.59,46.73,46.59,46.69,11200.0,41.5385,41.6633,41.5385,41.6277,11200.0
2014-10-30 14:40:00,46.69,46.75,46.58,46.58,14700.0,41.6277,41.6812,41.5296,41.5296,14700.0
2014-10-30 14:50:00,46.59,46.59,46.52,46.54,11000.0,41.5385,41.5385,41.4761,41.4939,11000.0
2014-10-30 15:00:00,46.57,46.63,46.49,46.62,10000.0,41.5207,41.5742,41.4494,41.5653,10000.0
2014-10-30 15:10:00,46.63,46.73,46.52,46.56,14100.0,41.5742,41.6633,41.4761,41.5118,14100.0
2014-10-30 15:20:00,46.55,46.63,46.54,46.54,13500.0,41.5028,41.5742,41.4939,41.4939,13500.0
2014-10-30 15:30:00,46.56,46.6,46.56,46.58,16300.0,41.5118,41.5474,41.5118,41.5296,16300.0
2014-10-30 15:40:00,46.58,46.74,46.58,46.68,28300.0,41.5296,41.6722,41.5296,41.6188,28300.0
2014-10-30 15:50:00,46.69,46.73,46.6,46.62,90800.0,41.6277,41.6633,41.5474,41.5653,90800.0
2014-10-31 09:30:00,46.78,47.02,46.39,46.39,26700.0,41.7079,41.9219,41.3602,41.3602,26700.0
2014-10-31 09:40:00,46.39,46.68,45.83,45.83,52400.0,41.3602,41.6188,40.8609,40.8609,52400.0
2014-10-31 09:50:00,45.92,46.28,45.87,46.13,21100.0,40.9412,41.2621,40.8966,41.1284,21100.0
2014-10-31 10:00:00,46.12,46.16,45.8,45.9,23700.0,41.1195,41.1551,40.8342,40.9233,23700.0
2014-10-31 10:10:00,45.88,46.18,45.82,46.14,11200.0,40.9055,41.173,40.852,41.1373,11200.0
2014-10-31 10:20:00,46.15,46.31,46.14,46.16,11600.0,41.1462,41.2889,41.1373,41.1551,11600.0
2014-10-31 10:30:00,46.15,46.15,45.95,45.99,15000.0,41.1462,41.1462,40.9679,41.0036,15000.0
2014-10-31 10:40:00,45.97,46.1,45.95,46.08,13100.0,40.9857,41.1016,40.9679,41.0838,13100.0
2014-10-31 10:50:00,46.1,46.2,46.09,46.15,14200.0,41.1016,41.1908,41.0927,41.1462,14200.0
2014-10-31 11:00:00,46.15,46.15,45.94,45.95,14600.0,41.1462,41.1462,40.959,40.9679,14600.0
2014-10-31 11:10:00,45.93,45.99,45.9,45.99,5100.0,40.9501,41.0036,40.9233,41.0036,5100.0
2014-10-31 11:20:00,45.99,46.08,45.97,46.08,8700.0,41.0036,41.0838,40.9857,41.0838,8700.0
2014-10-31 11:30:00,46.09,46.09,45.81,45.86,19300.0,41.0927,41.0927,40.8431,40.8877,19300.0
2014-10-31 11:40:00,45.89,46.07,45.88,45.96,10300.0,40.9144,41.0749,40.9055,40.9768,10300.0
2014-10-31 11:50:00,45.96,45.98,45.9,45.97,6100.0,40.9768,40.9947,40.9233,40.9857,6100.0
2014-10-31 12:00:00,45.98,46.0,45.86,45.91,116900.0,40.9947,41.0125,40.8877,40.9322,116900.0
2014-10-31 12:10:00,45.9,45.99,45.87,45.99,7400.0,40.9233,41.0036,40.8966,41.0036,7400.0
2014-10-31 12:20:00,46.0,46.09,45.9,45.94,26800.0,41.0125,41.0927,40.9233,40.959,26800.0
2014-10-31 12:30:00,45.93,46.12,45.92,46.12,9500.0,40.9501,41.1195,40.9412,41.1195,9500.0
2014-10-31 12:40:00,46.12,46.22,46.09,46.13,17100.0,41.1195,41.2086,41.0927,41.1284,17100.0
2014-10-31 12:50:00,46.12,46.14,45.99,46.12,18900.0,41.1195,41.1373,41.0036,41.1195,18900.0
2014-10-31 13:00:00,46.12,46.16,46.12,46.15,18400.0,41.1195,41.1551,41.1195,41.1462,18400.0
2014-10-31 13:10:00,46.15,46.16,46.1,46.15,17500.0,41.1462,41.1551,41.1016,41.1462,17500.0
2014-10-31 13:20:00,46.14,46.16,46.07,46.16,17500.0,41.1373,41.1551,41.0749,41.1551,17500.0
2014-10-31 13:30:00,46.17,46.23,46.0,46.04,25800.0,41.164,41.2175,41.0125,41.0481,25800.0
2014-10-31 13:40:00,46.04,46.22,46.04,46.2,12100.0,41.0481,41.2086,41.0481,41.1908,12100.0
2014-10-31 13:50:00,46.19,46.2,45.97,46.03,19900.0,41.1819,41.1908,40.9857,41.0392,19900.0
2014-10-31 14:00:00,46.03,46.15,46.02,46.15,8700.0,41.0392,41.1462,41.0303,41.1462,8700.0
2014-10-31 14:10:00,46.16,46.24,46.16,46.18,19200.0,41.1551,41.2265,41.1551,41.173,19200.0
2014-10-31 14:20:00,46.18,46.23,46.18,46.19,27100.0,41.173,41.2175,41.173,41.1819,27100.0
2014-10-31 14:30:00,46.19,46.38,46.19,46.38,16800.0,41.1819,41.3513,41.1819,41.3513,16800.0
2014-10-31 14:40:00,46.38,46.43,46.37,46.4,14800.0,41.3513,41.3959,41.3424,41.3691,14800.0
2014-10-31 14:50:00,46.4,46.46,46.4,46.45,17700.0,41.3691,41.4226,41.3691,41.4137,17700.0
2014-10-31 15:00:00,46.44,46.52,46.41,46.52,17600.0,41.4048,41.4761,41.378,41.4761,17600.0
2014-10-31 15:10:00,46.51,46.6,46.51,46.57,22900.0,41.4672,41.5474,41.4672,41.5207,22900.0
2014-10-31 15:20:00,46.56,46.64,46.54,46.62,23700.0,41.5118,41.5831,41.4939,41.5653,23700.0
2014-10-31 15:30:00,46.62,46.69,46.6,46.69,21600.0,41.5653,41.6277,41.5474,41.6277,21600.0
2014-10-31 15:40:00,46.7,46.8,46.65,46.8,37900.0,41.6366,41.7257,41.592,41.7257,37900.0
2014-10-31 15:50:00,46.8,46.81,46.54,46.61,86200.0,41.7257,41.7347,41.4939,41.5563,86200.0
2014-11-03 09:30:00,46.67,46.87,46.54,46.6,14800.0,41.6098,41.7882,41.4939,41.5474,14800.0
2014-11-03 09:40:00,46.63,46.71,46.42,46.65,18600.0,41.5742,41.6455,41.3869,41.592,18600.0
2014-11-03 09:50:00,46.65,46.8,46.64,46.67,12700.0,41.592,41.7257,41.5831,41.6098,12700.0
2014-11-03 10:00:00,46.66,46.73,46.64,46.66,14500.0,41.6009,41.6633,41.5831,41.6009,14500.0
2014-11-03 10:10:00,46.67,46.8,46.67,46.75,36000.0,41.6098,41.7257,41.6098,41.6812,36000.0
2014-11-03 10:20:00,46.74,46.89,46.71,46.81,15800.0,41.6722,41.806,41.6455,41.7347,15800.0
2014-11-03 10:30:00,46.81,46.87,46.79,46.8,19300.0,41.7347,41.7882,41.7168,41.7257,19300.0
2014-11-03 10:40:00,46.8,46.83,46.75,46.76,7100.0,41.7257,41.7525,41.6812,41.6901,7100.0
2014-11-03 10:50:00,46.77,46.86,46.76,46.84,9700.0,41.699,41.7792,41.6901,41.7614,9700.0
2014-11-03 11:00:00,46.83,46.87,46.79,46.87,6800.0,41.7525,41.7882,41.7168,41.7882,6800.0
2014-11-03 11:10:00,46.87,46.88,46.79,46.8,8300.0,41.7882,41.7971,41.7168,41.7257,8300.0
2014-11-03 11:20:00,46.8,46.85,46.79,46.82,9200.0,41.7257,41.7703,41.7168,41.7436,9200.0
2014-11-03 11:30:00,46.81,46.84,46.79,46.81,10100.0,41.7347,41.7614,41.7168,41.7347,10100.0
2014-11-03 11:40:00,46.79,46.8,46.76,46.79,9300.0,41.7168,41.7257,41.6901,41.7168,9300.0
2014-11-03 11:50:00,46.79,46.82,46.76,46.79,6400.0,41.7168,41.7436,41.6901,41.7168,6400.0
2014-11-03 12:00:00,46.79,46.79,46.74,46.76,10000.0,41.7168,41.7168,41.6722,41.6901,10000.0
2014-11-03 12:10:00,46.75,46.76,46.7,46.71,7400.0,41.6812,41.6901,41.6366,41.6455,7400.0
2014-11-03 12:20:00,46.72,46.79,46.72,46.78,9700.0,41.6544,41.7168,41.6544,41.7079,9700.0
2014-11-03 12:30:00,46.78,46.82,46.78,46.82,8000.0,41.7079,41.7436,41.7079,41.7436,8000.0
2014-11-03 12:40:00,46.82,46.85,46.81,46.83,13300.0,41.7436,41.7703,41.7347,41.7525,13300.0
2014-11-03 12:50:00,46.85,46.87,46.8,46.87,4700.0,41.7703,41.7882,41.7257,41.7882,4700.0
2014-11-03 13:00:00,46.82,46.83,46.78,46.79,13300.0,41.7436,41.7525,41.7079,41.7168,13300.0
2014-11-03 13:10:00,46.8,46.81,46.78,46.79,6100.0,41.7257,41.7347,41.7079,41.7168,6100.0
2014-11-03 13:20:00,46.79,46.83,46.78,46.81,15800.0,41.7168,41.7525,41.7079,41.7347,15800.0
2014-11-03 13:30:00,46.82,46.91,46.8,46.8,17500.0,41.7436,41.8238,41.7257,41.7257,17500.0
2014-11-03 13:40:00,46.81,46.85,46.79,46.79,9600.0,41.7347,41.7703,41.7168,41.7168,9600.0
2014-11-03 13:50:00,46.79,46.87,46.78,46.83,14100.0,41.7168,41.7882,41.7079,41.7525,14100.0
2014-11-03 14:00:00,46.81,46.81,46.76,46.78,24000.0,41.7347,41.7347,41.6901,41.7079,24000.0
2014-11-03 14:10:00,46.79,46.81,46.76,46.77,29700.0,41.7168,41.7347,41.6901,41.699,29700.0
2014-11-03 14:20:00,46.75,46.75,46.65,46.67,10500.0,41.6812,41.6812,41.592,41.6098,10500.0
2014-11-03 14:30:00,46.65,46.65,46.55,46.56,10200.0,41.592,41.592,41.5028,41.5118,10200.0
2014-11-03 14:40:00,46.55,46.56,46.49,46.56,16900.0,41.5028,41.5118,41.4494,41.5118,16900.0
2014-11-03 14:50:00,46.55,46.64,46.55,46.62,19500.0,41.5028,41.5831,41.5028,41.5653,19500.0
2014-11-03 15:00:00,46.62,46.65,46.58,46.62,15000.0,41.5653,41.592,41.5296,41.5653,15000.0
2014-11-03 15:10:00,46.62,46.62,46.53,46.62,24600.0,41.5653,41.5653,41.485,41.5653,24600.0
2014-11-03 15:20:00,46.62,46.62,46.38,46.42,41700.0,41.5653,41.5653,41.3513,41.3869,41700.0
2014-11-03 15:30:00,46.42,46.53,46.41,46.41,53600.0,41.3869,41.485,41.378,41.378,53600.0
2014-11-03 15:40:00,46.42,46.52,46.37,46.46,50900.0,41.3869,41.4761,41.3424,41.4226,50900.0
2014-11-03 15:50:00,46.47,46.52,46.46,46.51,82200.0,41.4315,41.4761,41.4226,41.4672,82200.0
2014-11-04 09:30:00,46.43,46.52,46.32,46.34,10200.0,41.3959,41.4761,41.2978,41.3156,10200.0
2014-11-04 09:40:00,46.33,46.4,46.25,46.31,12500.0,41.3067,41.3691,41.2354,41.2889,12500.0
2014-11-04 09:50:00,46.31,46.36,46.26,46.31,15500.0,41.2889,41.3334,41.2443,41.2889,15500.0
2014-11-04 10:00:00,46.29,46.49,46.27,46.46,14600.0,41.271,41.4494,41.2532,41.4226,14600.0
2014-11-04 10:10:00,46.47,46.47,46.31,46.35,13800.0,41.4315,41.4315,41.2889,41.3245,13800.0
2014-11-04 10:20:00,46.34,46.4,46.28,46.3,14200.0,41.3156,41.3691,41.2621,41.28,14200.0
2014-11-04 10:30:00,46.28,46.4,46.28,46.36,11200.0,41.2621,41.3691,41.2621,41.3334,11200.0
2014-11-04 10:40:00,46.35,46.39,46.33,46.39,8400.0,41.3245,41.3602,41.3067,41.3602,8400.0
2014-11-04 10:50:00,46.38,46.46,46.38,46.39,9900.0,41.3513,41.4226,41.3513,41.3602,9900.0
2014-11-04 11:00:00,46.39,46.4,46.31,46.36,13000.0,41.3602,41.3691,41.2889,41.3334,13000.0
2014-11-04 11:10:00,46.34,46.46,46.32,46.44,11700.0,41.3156,41.4226,41.2978,41.4048,11700.0
2014-11-04 11:20:00,46.43,46.59,46.42,46.57,11500.0,41.3959,41.5385,41.3869,41.5207,11500.0
2014-11-04 11:30:00,46.58,46.61,46.56,46.6,10500.0,41.5296,41.5563,41.5118,41.5474,10500.0
2014-11-04 11:40:00,46.6,46.61,46.57,46.61,8600.0,41.5474,41.5563,41.5207,41.5563,8600.0
2014-11-04 11:50:00,46.59,46.6,46.56,46.56,20200.0,41.5385,41.5474,41.5118,41.5118,20200.0
2014-11-04 12:00:00,46.57,46.68,46.57,46.68,15300.0,41.5207,41.6188,41.5207,41.6188,15300.0
2014-11-04 12:10:00,46.68,46.71,46.67,46.7,8100.0,41.6188,41.6455,41.6098,41.6366,8100.0
2014-11-04 12:20:00,46.71,46.74,46.69,46.74,3300.0,41.6455,41.6722,41.6277,41.6722,3300.0
2014-11-04 12:30:00,46.73,46.74,46.7,46.7,10700.0,41.6633,41.6722,41.6366,41.6366,10700.0
2014-11-04 12:40:00,46.68,46.72,46.68,46.7,8000.0,41.6188,41.6544,41.6188,41.6366,8000.0
2014-11-04 12:50:00,46.69,46.7,46.62,46.63,11100.0,41.6277,41.6366,41.5653,41.5742,11100.0
2014-11-04 13:00:00,46.63,46.65,46.58,46.65,21700.0,41.5742,41.592,41.5296,41.592,21700.0
2014-11-04 13:10:00,46.64,46.71,46.64,46.7,3700.0,41.5831,41.6455,41.5831,41.6366,3700.0
2014-11-04 13:20:00,46.69,46.69,46.65,46.65,5700.0,41.6277,41.6277,41.592,41.592,5700.0
2014-11-04 13:30:00,46.67,46.68,46.65,46.68,5100.0,41.6098,41.6188,41.592,41.6188,5100.0
2014-11-04 13:40:00,46.68,46.75,46.68,46.75,15200.0,41.6188,41.6812,41.6188,41.6812,15200.0
2014-11-04 13:50:00,46.75,46.84,46.75,46.84,6400.0,41.6812,41.7614,41.6812,41.7614,6400.0
2014-11-04 14:00:00,46.84,46.84,46.81,46.81,5800.0,41.7614,41.7614,41.7347,41.7347,5800.0
2014-11-04 14:10:00,46.79,46.85,46.79,46.83,8200.0,41.7168,41.7703,41.7168,41.7525,8200.0
2014-11-04 14:20:00,46.83,46.87,46.82,46.84,11600.0,41.7525,41.7882,41.7436,41.7614,11600.0
2014-11-04 14:30:00,46.85,46.85,46.78,46.82,7500.0,41.7703,41.7703,41.7079,41.7436,7500.0
2014-11-04 14:40:00,46.82,46.86,46.8,46.86,16800.0,41.7436,41.7792,41.7257,41.7792,16800.0
2014-11-04 14:50:00,46.86,46.96,46.86,46.96,17400.0,41.7792,41.8684,41.7792,41.8684,17400.0
2014-11-04 15:00:00,46.96,46.98,46.93,46.95,9600.0,41.8684,41.8862,41.8416,41.8595,9600.0
2014-11-04 15:10:00,46.95,46.97,46.93,46.96,9200.0,41.8595,41.8773,41.8416,41.8684,9200.0
2014-11-04 15:20:00,46.95,47.01,46.91,46.92,23000.0,41.8595,41.913,41.8238,41.8327,23000.0
2014-11-04 15:30:00,46.92,46.98,46.92,46.96,24600.0,41.8327,41.8862,41.8327,41.8684,24600.0
2014-11-04 15:40:00,46.96,47.0,46.88,46.9,80100.0,41.8684,41.9041,41.7971,41.8149,80100.0
2014-11-04 15:50:00,46.92,46.96,46.85,46.94,164600.0,41.8327,41.8684,41.7703,41.8506,164600.0
2014-11-05 09:30:00,47.26,47.26,46.9,47.02,21800.0,42.1359,42.1359,41.8149,41.9219,21800.0
2014-11-05 09:40:00,47.01,47.02,46.75,46.77,10200.0,41.913,41.9219,41.6812,41.699,10200.0
2014-11-05 09:50:00,46.74,47.01,46.74,47.01,11100.0,41.6722,41.913,41.6722,41.913,11100.0
2014-11-05 10:00:00,47.04,47.24,47.0,47.21,8400.0,41.9397,42.118,41.9041,42.0913,8400.0
2014-11-05 10:10:00,47.18,47.25,47.18,47.19,6900.0,42.0645,42.127,42.0645,42.0735,6900.0
2014-11-05 10:20:00,47.19,47.31,47.19,47.22,30100.0,42.0735,42.1804,42.0735,42.1002,30100.0
2014-11-05 10:30:00,47.22,47.26,47.18,47.22,64700.0,42.1002,42.1359,42.0645,42.1002,64700.0
2014-11-05 10:40:00,47.21,47.25,47.16,47.19,14300.0,42.0913,42.127,42.0467,42.0735,14300.0
2014-11-05 10:50:00,47.2,47.2,47.15,47.19,3400.0,42.0824,42.0824,42.0378,42.0735,3400.0
2014-11-05 11:00:00,47.19,47.28,47.19,47.28,5200.0,42.0735,42.1537,42.0735,42.1537,5200.0
2014-11-05 11:10:00,47.29,47.3,47.26,47.27,5900.0,42.1626,42.1715,42.1359,42.1448,5900.0
2014-11-05 11:20:00,47.27,47.27,47.16,47.19,23600.0,42.1448,42.1448,42.0467,42.0735,23600.0
2014-11-05 11:30:00,47.2,47.2,47.15,47.15,6500.0,42.0824,42.0824,42.0378,42.0378,6500.0
2014-11-05 11:40:00,47.16,47.17,47.13,47.16,3400.0,42.0467,42.0556,42.02,42.0467,3400.0
2014-11-05 11:50:00,47.16,47.21,47.15,47.21,8500.0,42.0467,42.0913,42.0378,42.0913,8500.0
2014-11-05 12:00:00,47.22,47.22,47.19,47.22,10300.0,42.1002,42.1002,42.0735,42.1002,10300.0
2014-11-05 12:10:00,47.21,47.24,47.2,47.23,3400.0,42.0913,42.118,42.0824,42.1091,3400.0
2014-11-05 12:20:00,47.24,47.24,47.17,47.17,2600.0,42.118,42.118,42.0556,42.0556,2600.0
2014-11-05 12:30:00,47.16,47.17,47.14,47.16,7200.0,42.0467,42.0556,42.0289,42.0467,7200.0
2014-11-05 12:40:00,47.16,47.16,47.08,47.08,4800.0,42.0467,42.0467,41.9754,41.9754,4800.0
2014-11-05 12:50:00,47.08,47.09,47.07,47.09,2800.0,41.9754,41.9843,41.9665,41.9843,2800.0
2014-11-05 13:00:00,47.07,47.1,47.06,47.1,3700.0,41.9665,41.9932,41.9576,41.9932,3700.0
2014-11-05 13:10:00,47.11,47.12,47.04,47.04,3900.0,42.0021,42.011,41.9397,41.9397,3900.0
2014-11-05 13:20:00,47.04,47.1,47.01,47.05,24200.0,41.9397,41.9932,41.913,41.9486,24200.0
2014-11-05 13:30:00,47.06,47.1,46.99,46.99,31500.0,41.9576,41.9932,41.8951,41.8951,31500.0
2014-11-05 13:40:00,46.99,47.0,46.95,47.0,6300.0,41.8951,41.9041,41.8595,41.9041,6300.0
2014-11-05 13:50:00,47.0,47.01,46.99,47.01,4500.0,41.9041,41.913,41.8951,41.913,4500.0
2014-11-05 14:00:00,47.0,47.03,47.0,47.02,2800.0,41.9041,41.9308,41.9041,41.9219,2800.0
2014-11-05 14:10:00,47.03,47.11,47.03,47.1,13800.0,41.9308,42.0021,41.9308,41.9932,13800.0
2014-11-05 14:20:00,47.1,47.1,47.06,47.07,5600.0,41.9932,41.9932,41.9576,41.9665,5600.0
2014-11-05 14:30:00,47.06,47.09,47.03,47.09,6800.0,41.9576,41.9843,41.9308,41.9843,6800.0
2014-11-05 14:40:00,47.09,47.15,47.09,47.15,8600.0,41.9843,42.0378,41.9843,42.0378,8600.0
2014-11-05 14:50:00,47.15,47.19,47.13,47.18,6100.0,42.0378,42.0735,42.02,42.0645,6100.0
2014-11-05 15:00:00,47.19,47.2,47.12,47.12,3400.0,42.0735,42.0824,42.011,42.011,3400.0
2014-11-05 15:10:00,47.13,47.13,47.08,47.1,8900.0,42.02,42.02,41.9754,41.9932,8900.0
2014-11-05 15:20:00,47.1,47.1,47.02,47.02,7900.0,41.9932,41.9932,41.9219,41.9219,7900.0
2014-11-05 15:30:00,47.03,47.13,47.03,47.07,10900.0,41.9308,42.02,41.9308,41.9665,10900.0
2014-11-05 15:40:00,47.07,47.1,47.04,47.06,18900.0,41.9665,41.9932,41.9397,41.9576,18900.0
2014-11-05 15:50:00,47.07,47.15,47.06,47.13,52300.0,41.9665,42.0378,41.9576,42.02,52300.0
2014-11-06 09:30:00,47.05,47.5,47.02,47.09,16400.0,41.9486,42.3498,41.9219,41.9843,16400.0
2014-11-06 09:40:00,47.09,47.22,47.05,47.22,28700.0,41.9843,42.1002,41.9486,42.1002,28700.0
2014-11-06 09:50:00,47.21,47.21,46.99,47.15,7800.0,42.0913,42.0913,41.8951,42.0378,7800.0
2014-11-06 10:00:00,47.15,47.19,47.09,47.16,6100.0,42.0378,42.0735,41.9843,42.0467,6100.0
2014-11-06 10:10:00,47.16,47.21,47.1,47.11,6300.0,42.0467,42.0913,41.9932,42.0021,6300.0
2014-11-06 10:20:00,47.11,47.22,47.09,47.18,9300.0,42.0021,42.1002,41.9843,42.0645,9300.0
2014-11-06 10:30:00,47.18,47.21,47.1,47.19,5800.0,42.0645,42.0913,41.9932,42.0735,5800.0
2014-11-06 10:40:00,47.19,47.29,47.19,47.28,4000.0,42.0735,42.1626,42.0735,42.1537,4000.0
2014-11-06 10:50:00,47.27,47.33,47.27,47.27,7400.0,42.1448,42.1983,42.1448,42.1448,7400.0
2014-11-06 11:00:00,47.27,47.31,47.22,47.3,7200.0,42.1448,42.1804,42.1002,42.1715,7200.0
2014-11-06 11:10:00,47.3,47.32,47.27,47.3,13600.0,42.1715,42.1894,42.1448,42.1715,13600.0
2014-11-06 11:20:00,47.31,47.38,47.31,47.38,4000.0,42.1804,42.2429,42.1804,42.2429,4000.0
2014-11-06 11:30:00,47.37,47.4,47.37,47.4,5500.0,42.2339,42.2607,42.2339,42.2607,5500.0
2014-11-06 11:40:00,47.41,47.48,47.4,47.44,7700.0,42.2696,42.332,42.2607,42.2964,7700.0
2014-11-06 11:50:00,47.44,47.46,47.41,47.46,4500.0,42.2964,42.3142,42.2696,42.3142,4500.0
2014-11-06 12:00:00,47.45,47.47,47.44,47.45,2500.0,42.3053,42.3231,42.2964,42.3053,2500.0
2014-11-06 12:10:00,47.45,47.51,47.45,47.51,3000.0,42.3053,42.3588,42.3053,42.3588,3000.0
2014-11-06 12:20:00,47.51,47.54,47.49,47.54,15800.0,42.3588,42.3855,42.3409,42.3855,15800.0
2014-11-06 12:30:00,47.54,47.54,47.49,47.5,18200.0,42.3855,42.3855,42.3409,42.3498,18200.0
2014-11-06 12:40:00,47.51,47.57,47.49,47.55,15900.0,42.3588,42.4123,42.3409,42.3944,15900.0
2014-11-06 12:50:00,47.56,47.59,47.54,47.59,4600.0,42.4033,42.4301,42.3855,42.4301,4600.0
2014-11-06 13:00:00,47.6,47.6,47.5,47.52,15000.0,42.439,42.439,42.3498,42.3677,15000.0
2014-11-06 13:10:00,47.51,47.52,47.49,47.52,13900.0,42.3588,42.3677,42.3409,42.3677,13900.0
2014-11-06 13:20:00,47.53,47.54,47.5,47.53,4800.0,42.3766,42.3855,42.3498,42.3766,4800.0
2014-11-06 13:30:00,47.54,47.54,47.49,47.51,8900.0,42.3855,42.3855,42.3409,42.3588,8900.0
2014-11-06 13:40:00,47.5,47.53,47.49,47.52,16400.0,42.3498,42.3766,42.3409,42.3677,16400.0
2014-11-06 13:50:00,47.52,47.52,47.49,47.49,6500.0,42.3677,42.3677,42.3409,42.3409,6500.0
2014-11-06 14:00:00,47.49,47.5,47.44,47.44,6100.0,42.3409,42.3498,42.2964,42.2964,6100.0
2014-11-06 14:10:00,47.44,47.44,47.41,47.41,16500.0,42.2964,42.2964,42.2696,42.2696,16500.0
2014-11-06 14:20:00,47.4,47.44,47.37,47.44,7900.0,42.2607,42.2964,42.2339,42.2964,7900.0
2014-11-06 14:30:00,47.43,47.43,47.36,47.42,5700.0,42.2874,42.2874,42.225,42.2785,5700.0
2014-11-06 14:40:00,47.43,47.45,47.41,47.45,5200.0,42.2874,42.3053,42.2696,42.3053,5200.0
2014-11-06 14:50:00,47.45,47.51,47.45,47.5,26100.0,42.3053,42.3588,42.3053,42.3498,26100.0
2014-11-06 15:00:00,47.49,47.5,47.41,47.45,11900.0,42.3409,42.3498,42.2696,42.3053,11900.0
2014-11-06 15:10:00,47.46,47.47,47.43,47.44,14100.0,42.3142,42.3231,42.2874,42.2964,14100.0
2014-11-06 15:20:00,47.43,47.44,47.38,47.43,9000.0,42.2874,42.2964,42.2429,42.2874,9000.0
2014-11-06 15:30:00,47.45,47.51,47.45,47.51,13100.0,42.3053,42.3588,42.3053,42.3588,13100.0
2014-11-06 15:40:00,47.51,47.61,47.51,47.61,15800.0,42.3588,42.4479,42.3588,42.4479,15800.0
2014-11-06 15:50:00,47.61,47.61,47.5,47.56,42900.0,42.4479,42.4479,42.3498,42.4033,42900.0
2014-11-07 09:30:00,47.66,47.66,47.24,47.58,24500.0,42.4925,42.4925,42.118,42.4212,24500.0
2014-11-07 09:40:00,47.61,47.61,47.26,47.41,13600.0,42.4479,42.4479,42.1359,42.2696,13600.0
2014-11-07 09:50:00,47.37,47.42,47.28,47.28,5300.0,42.2339,42.2785,42.1537,42.1537,5300.0
2014-11-07 10:00:00,47.27,47.56,47.27,47.56,11100.0,42.1448,42.4033,42.1448,42.4033,11100.0
2014-11-07 10:10:00,47.56,47.57,47.48,47.56,5600.0,42.4033,42.4123,42.332,42.4033,5600.0
2014-11-07 10:20:00,47.55,47.59,47.49,47.53,24700.0,42.3944,42.4301,42.3409,42.3766,24700.0
2014-11-07 10:30:00,47.51,47.6,47.44,47.6,16000.0,42.3588,42.439,42.2964,42.439,16000.0
2014-11-07 10:40:00,47.63,47.73,47.58,47.73,13600.0,42.4658,42.5549,42.4212,42.5549,13600.0
2014-11-07 10:50:00,47.72,47.74,47.69,47.71,14300.0,42.546,42.5638,42.5192,42.5371,14300.0
2014-11-07 11:00:00,47.71,47.71,47.69,47.69,2500.0,42.5371,42.5371,42.5192,42.5192,2500.0
2014-11-07 11:10:00,47.64,47.73,47.63,47.73,6400.0,42.4747,42.5549,42.4658,42.5549,6400.0
2014-11-07 11:20:00,47.72,47.75,47.72,47.74,4100.0,42.546,42.5727,42.546,42.5638,4100.0
2014-11-07 11:30:00,47.75,47.78,47.7,47.7,22800.0,42.5727,42.5995,42.5282,42.5282,22800.0
2014-11-07 11:40:00,47.72,47.72,47.63,47.65,5100.0,42.546,42.546,42.4658,42.4836,5100.0
2014-11-07 11:50:00,47.65,47.68,47.63,47.68,2200.0,42.4836,42.5103,42.4658,42.5103,2200.0
2014-11-07 12:00:00,47.66,47.68,47.64,47.66,2700.0,42.4925,42.5103,42.4747,42.4925,2700.0
2014-11-07 12:10:00,47.66,47.68,47.66,47.67,1700.0,42.4925,42.5103,42.4925,42.5014,1700.0
2014-11-07 12:20:00,47.68,47.71,47.68,47.68,1200.0,42.5103,42.5371,42.5103,42.5103,1200.0
2014-11-07 12:30:00,47.67,47.71,47.67,47.69,2600.0,42.5014,42.5371,42.5014,42.5192,2600.0
2014-11-07 12:40:00,47.7,47.73,47.69,47.72,1200.0,42.5282,42.5549,42.5192,42.546,1200.0
2014-11-07 12:50:00,47.7,47.72,47.7,47.7,300.0,42.5282,42.546,42.5282,42.5282,300.0
2014-11-07 13:00:00,47.7,47.76,47.7,47.75,9500.0,42.5282,42.5817,42.5282,42.5727,9500.0
2014-11-07 13:10:00,47.75,47.85,47.59,47.75,52200.0,42.5727,42.6619,42.4301,42.5727,52200.0
2014-11-07 13:20:00,47.73,47.75,47.71,47.75,4800.0,42.5549,42.5727,42.5371,42.5727,4800.0
2014-11-07 13:30:00,47.74,47.76,47.73,47.75,10200.0,42.5638,42.5817,42.5549,42.5727,10200.0
2014-11-07 13:40:00,47.75,47.75,47.66,47.7,9400.0,42.5727,42.5727,42.4925,42.5282,9400.0
2014-11-07 13:50:00,47.69,47.71,47.6,47.63,4600.0,42.5192,42.5371,42.439,42.4658,4600.0
2014-11-07 14:00:00,47.62,47.63,47.6,47.6,2200.0,42.4568,42.4658,42.439,42.439,2200.0
2014-11-07 14:10:00,47.59,47.61,47.57,47.59,3900.0,42.4301,42.4479,42.4123,42.4301,3900.0
2014-11-07 14:20:00,47.58,47.6,47.51,47.58,16000.0,42.4212,42.439,42.3588,42.4212,16000.0
2014-11-07 14:30:00,47.56,47.58,47.49,47.53,7700.0,42.4033,42.4212,42.3409,42.3766,7700.0
2014-11-07 14:40:00,47.53,47.54,47.51,47.52,7200.0,42.3766,42.3855,42.3588,42.3677,7200.0
2014-11-07 14:50:00,47.53,47.53,47.48,47.48,5400.0,42.3766,42.3766,42.332,42.332,5400.0
2014-11-07 15:00:00,47.49,47.51,47.48,47.49,4100.0,42.3409,42.3588,42.332,42.3409,4100.0
2014-11-07 15:10:00,47.48,47.5,47.42,47.44,4800.0,42.332,42.3498,42.2785,42.2964,4800.0
2014-11-07 15:20:00,47.46,47.47,47.42,47.47,6600.0,42.3142,42.3231,42.2785,42.3231,6600.0
2014-11-07 15:30:00,47.45,47.47,47.42,47.47,4800.0,42.3053,42.3231,42.2785,42.3231,4800.0
2014-11-07 15:40:00,47.47,47.47,47.43,47.44,17800.0,42.3231,42.3231,42.2874,42.2964,17800.0
2014-11-07 15:50:00,47.45,47.47,47.42,47.46,32900.0,42.3053,42.3231,42.2785,42.3142,32900.0
2014-11-10 09:30:00,47.47,47.67,47.31,47.31,7100.0,42.3231,42.5014,42.1804,42.1804,7100.0
2014-11-10 09:40:00,47.42,47.61,47.41,47.59,15700.0,42.2785,42.4479,42.2696,42.4301,15700.0
2014-11-10 09:50:00,47.61,47.73,47.58,47.72,8900.0,42.4479,42.5549,42.4212,42.546,8900.0
2014-11-10 10:00:00,47.72,47.77,47.64,47.74,9200.0,42.546,42.5906,42.4747,42.5638,9200.0
2014-11-10 10:10:00,47.73,47.84,47.7,47.78,22600.0,42.5549,42.653,42.5282,42.5995,22600.0
2014-11-10 10:20:00,47.74,47.76,47.67,47.71,10200.0,42.5638,42.5817,42.5014,42.5371,10200.0
2014-11-10 10:30:00,47.71,47.77,47.71,47.77,8400.0,42.5371,42.5906,42.5371,42.5906,8400.0
2014-11-10 10:40:00,47.75,47.88,47.72,47.88,25200.0,42.5727,42.6886,42.546,42.6886,25200.0
2014-11-10 10:50:00,47.9,48.0,47.9,47.98,20500.0,42.7065,42.7956,42.7065,42.7778,20500.0
2014-11-10 11:00:00,47.97,48.11,47.97,48.11,49100.0,42.7689,42.8937,42.7689,42.8937,49100.0
2014-11-10 11:10:00,48.11,48.12,48.01,48.02,12200.0,42.8937,42.9026,42.8045,42.8135,12200.0
2014-11-10 11:20:00,48.01,48.06,48.0,48.06,6900.0,42.8045,42.8491,42.7956,42.8491,6900.0
2014-11-10 11:30:00,48.07,48.17,48.07,48.15,11200.0,42.858,42.9472,42.858,42.9294,11200.0
2014-11-10 11:40:00,48.15,48.16,48.12,48.16,4400.0,42.9294,42.9383,42.9026,42.9383,4400.0
2014-11-10 11:50:00,48.15,48.19,48.1,48.17,14400.0,42.9294,42.965,42.8848,42.9472,14400.0
2014-11-10 12:00:00,48.14,48.16,48.08,48.08,3100.0,42.9205,42.9383,42.867,42.867,3100.0
2014-11-10 12:10:00,48.09,48.12,48.08,48.1,4200.0,42.8759,42.9026,42.867,42.8848,4200.0
2014-11-10 12:20:00,48.1,48.1,48.03,48.04,3600.0,42.8848,42.8848,42.8224,42.8313,3600.0
2014-11-10 12:30:00,48.05,48.07,48.01,48.02,8900.0,42.8402,42.858,42.8045,42.8135,8900.0
2014-11-10 12:40:00,48.04,48.07,47.96,47.97,6800.0,42.8313,42.858,42.76,42.7689,6800.0
2014-11-10 12:50:00,47.97,47.98,47.92,47.94,4300.0,42.7689,42.7778,42.7243,42.7421,4300.0
2014-11-10 13:00:00,47.94,47.95,47.89,47.95,6100.0,42.7421,42.7511,42.6976,42.7511,6100.0
2014-11-10 13:10:00,47.95,47.96,47.91,47.91,6400.0,42.7511,42.76,42.7154,42.7154,6400.0
2014-11-10 13:20:00,47.91,47.96,47.91,47.91,4000.0,42.7154,42.76,42.7154,42.7154,4000.0
2014-11-10 13:30:00,47.92,48.01,47.92,48.01,4800.0,42.7243,42.8045,42.7243,42.8045,4800.0
2014-11-10 13:40:00,48.01,48.03,47.99,48.03,6200.0,42.8045,42.8224,42.7867,42.8224,6200.0
2014-11-10 13:50:00,48.02,48.03,48.0,48.0,4700.0,42.8135,42.8224,42.7956,42.7956,4700.0
2014-11-10 14:00:00,48.0,48.08,48.0,48.03,8700.0,42.7956,42.867,42.7956,42.8224,8700.0
2014-11-10 14:10:00,48.03,48.12,48.03,48.12,6600.0,42.8224,42.9026,42.8224,42.9026,6600.0
2014-11-10 14:20:00,48.12,48.16,48.1,48.11,9700.0,42.9026,42.9383,42.8848,42.8937,9700.0
2014-11-10 14:30:00,48.11,48.12,48.1,48.11,7500.0,42.8937,42.9026,42.8848,42.8937,7500.0
2014-11-10 14:40:00,48.11,48.13,48.1,48.13,7400.0,42.8937,42.9115,42.8848,42.9115,7400.0
2014-11-10 14:50:00,48.13,48.2,48.11,48.2,11100.0,42.9115,42.9739,42.8937,42.9739,11100.0
2014-11-10 15:00:00,48.19,48.19,48.13,48.15,7200.0,42.965,42.965,42.9115,42.9294,7200.0
2014-11-10 15:10:00,48.14,48.14,48.1,48.13,9600.0,42.9205,42.9205,42.8848,42.9115,9600.0
2014-11-10 15:20:00,48.13,48.14,48.08,48.08,8100.0,42.9115,42.9205,42.867,42.867,8100.0
2014-11-10 15:30:00,48.08,48.11,48.07,48.11,14300.0,42.867,42.8937,42.858,42.8937,14300.0
2014-11-10 15:40:00,48.1,48.11,48.0,48.0,38200.0,42.8848,42.8937,42.7956,42.7956,38200.0
2014-11-10 15:50:00,48.0,48.09,47.93,48.08,90900.0,42.7956,42.8759,42.7332,42.867,90900.0
2014-11-11 09:30:00,48.03,48.03,47.82,47.92,1200.0,42.8224,42.8224,42.6351,42.7243,1200.0
2014-11-11 09:40:00,47.91,48.07,47.91,48.0,2700.0,42.7154,42.858,42.7154,42.7956,2700.0
2014-11-11 09:50:00,48.06,48.12,48.04,48.09,11300.0,42.8491,42.9026,42.8313,42.8759,11300.0
2014-11-11 10:00:00,48.12,48.17,48.1,48.17,3100.0,42.9026,42.9472,42.8848,42.9472,3100.0
2014-11-11 10:10:00,48.13,48.15,48.07,48.07,7400.0,42.9115,42.9294,42.858,42.858,7400.0
2014-11-11 10:20:00,48.07,48.12,48.05,48.12,2700.0,42.858,42.9026,42.8402,42.9026,2700.0
2014-11-11 10:30:00,48.1,48.11,48.07,48.08,2600.0,42.8848,42.8937,42.858,42.867,2600.0
2014-11-11 10:40:00,48.09,48.17,48.09,48.17,3200.0,42.8759,42.9472,42.8759,42.9472,3200.0
2014-11-11 10:50:00,48.17,48.24,48.16,48.22,9900.0,42.9472,43.0096,42.9383,42.9918,9900.0
2014-11-11 11:00:00,48.22,48.25,48.18,48.23,28800.0,42.9918,43.0185,42.9561,43.0007,28800.0
2014-11-11 11:10:00,48.23,48.25,48.2,48.24,7000.0,43.0007,43.0185,42.9739,43.0096,7000.0
2014-11-11 11:20:00,48.23,48.31,48.23,48.3,13200.0,43.0007,43.072,43.0007,43.0631,13200.0
2014-11-11 11:30:00,48.3,48.32,48.3,48.32,900.0,43.0631,43.0809,43.0631,43.0809,900.0
2014-11-11 11:40:00,48.33,48.36,48.32,48.35,1700.0,43.0899,43.1166,43.0809,43.1077,1700.0
2014-11-11 11:50:00,48.33,48.35,48.32,48.35,1700.0,43.0899,43.1077,43.0809,43.1077,1700.0
2014-11-11 12:00:00,48.35,48.36,48.33,48.35,2500.0,43.1077,43.1166,43.0899,43.1077,2500.0
2014-11-11 12:10:00,48.35,48.35,48.32,48.34,1100.0,43.1077,43.1077,43.0809,43.0988,1100.0
2014-11-11 12:20:00,48.34,48.34,48.3,48.32,3100.0,43.0988,43.0988,43.0631,43.0809,3100.0
2014-11-11 12:30:00,48.32,48.32,48.27,48.29,9800.0,43.0809,43.0809,43.0364,43.0542,9800.0
2014-11-11 12:40:00,48.27,48.27,48.23,48.23,2700.0,43.0364,43.0364,43.0007,43.0007,2700.0
2014-11-11 12:50:00,48.22,48.23,48.22,48.22,1500.0,42.9918,43.0007,42.9918,42.9918,1500.0
2014-11-11 13:00:00,48.23,48.25,48.21,48.23,7200.0,43.0007,43.0185,42.9829,43.0007,7200.0
2014-11-11 13:10:00,48.22,48.25,48.2,48.23,3900.0,42.9918,43.0185,42.9739,43.0007,3900.0
2014-11-11 13:20:00,48.23,48.24,48.22,48.23,2500.0,43.0007,43.0096,42.9918,43.0007,2500.0
2014-11-11 13:30:00,48.2,48.23,48.2,48.23,1300.0,42.9739,43.0007,42.9739,43.0007,1300.0
2014-11-11 13:40:00,48.21,48.23,48.18,48.18,1700.0,42.9829,43.0007,42.9561,42.9561,1700.0
2014-11-11 13:50:00,48.18,48.18,48.15,48.17,2300.0,42.9561,42.9561,42.9294,42.9472,2300.0
2014-11-11 14:00:00,48.18,48.19,48.11,48.13,13700.0,42.9561,42.965,42.8937,42.9115,13700.0
2014-11-11 14:10:00,48.13,48.13,48.1,48.12,2200.0,42.9115,42.9115,42.8848,42.9026,2200.0
2014-11-11 14:20:00,48.14,48.14,48.08,48.1,1000.0,42.9205,42.9205,42.867,42.8848,1000.0
2014-11-11 14:30:00,48.09,48.1,48.06,48.08,2600.0,42.8759,42.8848,42.8491,42.867,2600.0
2014-11-11 14:40:00,48.09,48.11,48.08,48.11,1700.0,42.8759,42.8937,42.867,42.8937,1700.0
2014-11-11 14:50:00,48.11,48.16,48.1,48.15,7000.0,42.8937,42.9383,42.8848,42.9294,7000.0
2014-11-11 15:00:00,48.15,48.2,48.15,48.2,5600.0,42.9294,42.9739,42.9294,42.9739,5600.0
2014-11-11 15:10:00,48.2,48.27,48.2,48.23,5100.0,42.9739,43.0364,42.9739,43.0007,5100.0
2014-11-11 15:20:00,48.25,48.25,48.18,48.18,3200.0,43.0185,43.0185,42.9561,42.9561,3200.0
2014-11-11 15:30:00,48.19,48.2,48.19,48.2,4400.0,42.965,42.9739,42.965,42.9739,4400.0
2014-11-11 15:40:00,48.21,48.32,48.21,48.32,10900.0,42.9829,43.0809,42.9829,43.0809,10900.0
2014-11-11 15:50:00,48.31,48.31,48.19,48.22,59600.0,43.072,43.072,42.965,42.9918,59600.0
2014-11-12 09:30:00,47.98,48.43,47.98,48.43,7900.0,42.7778,43.179,42.7778,43.179,7900.0
2014-11-12 09:40:00,48.43,48.46,48.29,48.31,6200.0,43.179,43.2058,43.0542,43.072,6200.0
2014-11-12 09:50:00,48.32,48.32,48.21,48.22,7400.0,43.0809,43.0809,42.9829,42.9918,7400.0
2014-11-12 10:00:00,48.23,48.27,48.17,48.2,13100.0,43.0007,43.0364,42.9472,42.9739,13100.0
2014-11-12 10:10:00,48.21,48.22,48.17,48.21,6300.0,42.9829,42.9918,42.9472,42.9829,6300.0
2014-11-12 10:20:00,48.24,48.26,48.21,48.22,4600.0,43.0096,43.0274,42.9829,42.9918,4600.0
2014-11-12 10:30:00,48.23,48.25,48.19,48.23,5900.0,43.0007,43.0185,42.965,43.0007,5900.0
2014-11-12 10:40:00,48.22,48.23,48.19,48.21,5900.0,42.9918,43.0007,42.965,42.9829,5900.0
2014-11-12 10:50:00,48.21,48.25,48.15,48.15,9800.0,42.9829,43.0185,42.9294,42.9294,9800.0
2014-11-12 11:00:00,48.15,48.15,48.02,48.06,4700.0,42.9294,42.9294,42.8135,42.8491,4700.0
2014-11-12 11:10:00,48.07,48.11,48.03,48.08,8000.0,42.858,42.8937,42.8224,42.867,8000.0
2014-11-12 11:20:00,48.1,48.12,48.04,48.11,8100.0,42.8848,42.9026,42.8313,42.8937,8100.0
2014-11-12 11:30:00,48.12,48.14,48.06,48.06,8900.0,42.9026,42.9205,42.8491,42.8491,8900.0
2014-11-12 11:40:00,48.07,48.13,48.06,48.11,7000.0,42.858,42.9115,42.8491,42.8937,7000.0
2014-11-12 11:50:00,48.11,48.12,48.1,48.12,6700.0,42.8937,42.9026,42.8848,42.9026,6700.0
2014-11-12 12:00:00,48.12,48.13,48.08,48.08,7400.0,42.9026,42.9115,42.867,42.867,7400.0
2014-11-12 12:10:00,48.08,48.12,48.07,48.12,4600.0,42.867,42.9026,42.858,42.9026,4600.0
2014-11-12 12:20:00,48.12,48.13,48.11,48.11,7300.0,42.9026,42.9115,42.8937,42.8937,7300.0
2014-11-12 12:30:00,48.11,48.12,48.08,48.1,10500.0,42.8937,42.9026,42.867,42.8848,10500.0
2014-11-12 12:40:00,48.1,48.11,48.09,48.11,8000.0,42.8848,42.8937,42.8759,42.8937,8000.0
2014-11-12 12:50:00,48.12,48.16,48.12,48.15,7300.0,42.9026,42.9383,42.9026,42.9294,7300.0
2014-11-12 13:00:00,48.15,48.17,48.14,48.14,9900.0,42.9294,42.9472,42.9205,42.9205,9900.0
2014-11-12 13:10:00,48.15,48.19,48.14,48.15,10800.0,42.9294,42.965,42.9205,42.9294,10800.0
2014-11-12 13:20:00,48.16,48.16,48.15,48.16,11200.0,42.9383,42.9383,42.9294,42.9383,11200.0
2014-11-12 13:30:00,48.16,48.18,48.16,48.16,9900.0,42.9383,42.9561,42.9383,42.9383,9900.0
2014-11-12 13:40:00,48.16,48.16,48.14,48.15,8300.0,42.9383,42.9383,42.9205,42.9294,8300.0
2014-11-12 13:50:00,48.16,48.17,48.15,48.16,5100.0,42.9383,42.9472,42.9294,42.9383,5100.0
2014-11-12 14:00:00,48.17,48.17,48.14,48.16,10600.0,42.9472,42.9472,42.9205,42.9383,10600.0
2014-11-12 14:10:00,48.17,48.18,48.16,48.18,10100.0,42.9472,42.9561,42.9383,42.9561,10100.0
2014-11-12 14:20:00,48.18,48.18,48.16,48.18,9100.0,42.9561,42.9561,42.9383,42.9561,9100.0
2014-11-12 14:30:00,48.18,48.19,48.13,48.15,9300.0,42.9561,42.965,42.9115,42.9294,9300.0
2014-11-12 14:40:00,48.15,48.16,48.12,48.13,9500.0,42.9294,42.9383,42.9026,42.9115,9500.0
2014-11-12 14:50:00,48.13,48.13,48.09,48.11,7700.0,42.9115,42.9115,42.8759,42.8937,7700.0
2014-11-12 15:00:00,48.1,48.11,48.05,48.07,15400.0,42.8848,42.8937,42.8402,42.858,15400.0
2014-11-12 15:10:00,48.07,48.07,47.97,48.01,17300.0,42.858,42.858,42.7689,42.8045,17300.0
2014-11-12 15:20:00,48.01,48.03,47.99,48.0,12900.0,42.8045,42.8224,42.7867,42.7956,12900.0
2014-11-12 15:30:00,48.0,48.17,48.0,48.13,23000.0,42.7956,42.9472,42.7956,42.9115,23000.0
2014-11-12 15:40:00,48.11,48.15,48.01,48.04,59700.0,42.8937,42.9294,42.8045,42.8313,59700.0
2014-11-12 15:50:00,48.04,48.06,47.98,48.03,42700.0,42.8313,42.8491,42.7778,42.8224,42700.0
2014-11-13 09:30:00,48.21,48.31,48.04,48.15,3900.0,42.9829,43.072,42.8313,42.9294,3900.0
2014-11-13 09:40:00,48.18,48.18,48.06,48.11,6100.0,42.9561,42.9561,42.8491,42.8937,6100.0
2014-11-13 09:50:00,48.1,48.16,48.03,48.09,5500.0,42.8848,42.9383,42.8224,42.8759,5500.0
2014-11-13 10:00:00,48.04,48.04,47.95,48.0,4500.0,42.8313,42.8313,42.7511,42.7956,4500.0
2014-11-13 10:10:00,48.01,48.04,47.99,48.01,5300.0,42.8045,42.8313,42.7867,42.8045,5300.0
2014-11-13 10:20:00,48.01,48.08,47.98,47.98,10900.0,42.8045,42.867,42.7778,42.7778,10900.0
2014-11-13 10:30:00,47.98,47.99,47.92,47.95,5900.0,42.7778,42.7867,42.7243,42.7511,5900.0
2014-11-13 10:40:00,47.95,47.95,47.84,47.86,5500.0,42.7511,42.7511,42.653,42.6708,5500.0
2014-11-13 10:50:00,47.86,47.88,47.76,47.78,7300.0,42.6708,42.6886,42.5817,42.5995,7300.0
2014-11-13 11:00:00,47.77,47.79,47.74,47.79,7300.0,42.5906,42.6084,42.5638,42.6084,7300.0
2014-11-13 11:10:00,47.79,47.85,47.79,47.85,10600.0,42.6084,42.6619,42.6084,42.6619,10600.0
2014-11-13 11:20:00,47.86,47.94,47.86,47.92,9000.0,42.6708,42.7421,42.6708,42.7243,9000.0
2014-11-13 11:30:00,47.92,47.93,47.8,47.82,5300.0,42.7243,42.7332,42.6173,42.6351,5300.0
2014-11-13 11:40:00,47.82,47.86,47.81,47.85,5300.0,42.6351,42.6708,42.6262,42.6619,5300.0
2014-11-13 11:50:00,47.86,47.87,47.85,47.86,6100.0,42.6708,42.6797,42.6619,42.6708,6100.0
2014-11-13 12:00:00,47.86,47.87,47.83,47.87,4300.0,42.6708,42.6797,42.6441,42.6797,4300.0
2014-11-13 12:10:00,47.9,47.9,47.86,47.89,3300.0,42.7065,42.7065,42.6708,42.6976,3300.0
2014-11-13 12:20:00,47.88,47.9,47.86,47.87,6500.0,42.6886,42.7065,42.6708,42.6797,6500.0
2014-11-13 12:30:00,47.88,47.88,47.8,47.86,5700.0,42.6886,42.6886,42.6173,42.6708,5700.0
2014-11-13 12:40:00,47.86,47.87,47.8,47.84,3200.0,42.6708,42.6797,42.6173,42.653,3200.0
2014-11-13 12:50:00,47.84,47.88,47.8,47.8,3900.0,42.653,42.6886,42.6173,42.6173,3900.0
2014-11-13 13:00:00,47.82,47.83,47.77,47.79,3900.0,42.6351,42.6441,42.5906,42.6084,3900.0
2014-11-13 13:10:00,47.79,47.79,47.75,47.75,4800.0,42.6084,42.6084,42.5727,42.5727,4800.0
2014-11-13 13:20:00,47.75,47.75,47.66,47.7,5800.0,42.5727,42.5727,42.4925,42.5282,5800.0
2014-11-13 13:30:00,47.69,47.69,47.6,47.61,8200.0,42.5192,42.5192,42.439,42.4479,8200.0
2014-11-13 13:40:00,47.6,47.63,47.6,47.61,4300.0,42.439,42.4658,42.439,42.4479,4300.0
2014-11-13 13:50:00,47.62,47.68,47.62,47.67,8700.0,42.4568,42.5103,42.4568,42.5014,8700.0
2014-11-13 14:00:00,47.68,47.7,47.66,47.68,4600.0,42.5103,42.5282,42.4925,42.5103,4600.0
2014-11-13 14:10:00,47.68,47.69,47.63,47.63,4500.0,42.5103,42.5192,42.4658,42.4658,4500.0
2014-11-13 14:20:00,47.63,47.65,47.6,47.65,6400.0,42.4658,42.4836,42.439,42.4836,6400.0
2014-11-13 14:30:00,47.66,47.67,47.64,47.65,9900.0,42.4925,42.5014,42.4747,42.4836,9900.0
2014-11-13 14:40:00,47.66,47.73,47.66,47.69,5100.0,42.4925,42.5549,42.4925,42.5192,5100.0
2014-11-13 14:50:00,47.7,47.72,47.66,47.67,6800.0,42.5282,42.546,42.4925,42.5014,6800.0
2014-11-13 15:00:00,47.66,47.71,47.65,47.7,3300.0,42.4925,42.5371,42.4836,42.5282,3300.0
2014-11-13 15:10:00,47.7,47.71,47.65,47.66,4000.0,42.5282,42.5371,42.4836,42.4925,4000.0
2014-11-13 15:20:00,47.67,47.7,47.62,47.62,6100.0,42.5014,42.5282,42.4568,42.4568,6100.0
2014-11-13 15:30:00,47.62,47.74,47.59,47.72,35900.0,42.4568,42.5638,42.4301,42.546,35900.0
2014-11-13 15:40:00,47.71,47.84,47.71,47.8,34600.0,42.5371,42.653,42.5371,42.6173,34600.0
2014-11-13 15:50:00,47.79,47.82,47.73,47.75,46200.0,42.6084,42.6351,42.5549,42.5727,46200.0
2014-11-14 09:30:00,47.81,48.16,47.74,48.16,78200.0,42.6262,42.9383,42.5638,42.9383,78200.0
2014-11-14 09:40:00,48.19,48.22,48.08,48.13,31100.0,42.965,42.9918,42.867,42.9115,31100.0
2014-11-14 09:50:00,48.11,48.25,48.1,48.22,11500.0,42.8937,43.0185,42.8848,42.9918,11500.0
2014-11-14 10:00:00,48.23,48.4,48.22,48.38,9900.0,43.0007,43.1523,42.9918,43.1344,9900.0
2014-11-14 10:10:00,48.39,48.45,48.35,48.41,20100.0,43.1433,43.1968,43.1077,43.1612,20100.0
2014-11-14 10:20:00,48.42,48.44,48.31,48.32,12500.0,43.1701,43.1879,43.072,43.0809,12500.0
2014-11-14 10:30:00,48.32,48.41,48.32,48.41,9300.0,43.0809,43.1612,43.0809,43.1612,9300.0
2014-11-14 10:40:00,48.42,48.49,48.4,48.44,10900.0,43.1701,43.2325,43.1523,43.1879,10900.0
2014-11-14 10:50:00,48.46,48.47,48.35,48.46,13200.0,43.2058,43.2147,43.1077,43.2058,13200.0
2014-11-14 11:00:00,48.47,48.49,48.43,48.44,10400.0,43.2147,43.2325,43.179,43.1879,10400.0
2014-11-14 11:10:00,48.45,48.46,48.4,48.44,6900.0,43.1968,43.2058,43.1523,43.1879,6900.0
2014-11-14 11:20:00,48.45,48.45,48.34,48.34,8900.0,43.1968,43.1968,43.0988,43.0988,8900.0
2014-11-14 11:30:00,48.33,48.33,48.24,48.26,8700.0,43.0899,43.0899,43.0096,43.0274,8700.0
2014-11-14 11:40:00,48.26,48.27,48.17,48.17,6200.0,43.0274,43.0364,42.9472,42.9472,6200.0
2014-11-14 11:50:00,48.18,48.21,48.13,48.13,5500.0,42.9561,42.9829,42.9115,42.9115,5500.0
2014-11-14 12:00:00,48.14,48.14,48.04,48.04,4300.0,42.9205,42.9205,42.8313,42.8313,4300.0
2014-11-14 12:10:00,48.06,48.11,48.05,48.11,4400.0,42.8491,42.8937,42.8402,42.8937,4400.0
2014-11-14 12:20:00,48.09,48.15,48.09,48.13,5200.0,42.8759,42.9294,42.8759,42.9115,5200.0
2014-11-14 12:30:00,48.14,48.2,48.13,48.2,3300.0,42.9205,42.9739,42.9115,42.9739,3300.0
2014-11-14 12:40:00,48.2,48.24,48.18,48.23,4000.0,42.9739,43.0096,42.9561,43.0007,4000.0
2014-11-14 12:50:00,48.23,48.25,48.06,48.06,60000.0,43.0007,43.0185,42.8491,42.8491,60000.0
2014-11-14 13:00:00,48.05,48.11,48.0,48.11,6100.0,42.8402,42.8937,42.7956,42.8937,6100.0
2014-11-14 13:10:00,48.11,48.14,48.08,48.13,5900.0,42.8937,42.9205,42.867,42.9115,5900.0
2014-11-14 13:20:00,48.13,48.13,48.11,48.12,4200.0,42.9115,42.9115,42.8937,42.9026,4200.0
2014-11-14 13:30:00,48.12,48.15,48.06,48.07,5600.0,42.9026,42.9294,42.8491,42.858,5600.0
2014-11-14 13:40:00,48.06,48.08,48.02,48.08,5200.0,42.8491,42.867,42.8135,42.867,5200.0
2014-11-14 13:50:00,48.08,48.12,48.08,48.08,5000.0,42.867,42.9026,42.867,42.867,5000.0
2014-11-14 14:00:00,48.09,48.09,47.98,47.98,10100.0,42.8759,42.8759,42.7778,42.7778,10100.0
2014-11-14 14:10:00,47.98,47.98,47.95,47.95,4700.0,42.7778,42.7778,42.7511,42.7511,4700.0
2014-11-14 14:20:00,47.95,47.99,47.95,47.97,5200.0,42.7511,42.7867,42.7511,42.7689,5200.0
2014-11-14 14:30:00,47.98,47.98,47.84,47.91,11400.0,42.7778,42.7778,42.653,42.7154,11400.0
2014-11-14 14:40:00,47.92,47.95,47.88,47.91,6000.0,42.7243,42.7511,42.6886,42.7154,6000.0
2014-11-14 14:50:00,47.91,47.95,47.91,47.93,15700.0,42.7154,42.7511,42.7154,42.7332,15700.0
2014-11-14 15:00:00,47.92,47.97,47.91,47.94,25100.0,42.7243,42.7689,42.7154,42.7421,25100.0
2014-11-14 15:10:00,47.94,47.96,47.93,47.96,9600.0,42.7421,42.76,42.7332,42.76,9600.0
2014-11-14 15:20:00,47.96,47.97,47.92,47.94,8500.0,42.76,42.7689,42.7243,42.7421,8500.0
2014-11-14 15:30:00,47.94,47.97,47.93,47.95,12600.0,42.7421,42.7689,42.7332,42.7511,12600.0
2014-11-14 15:40:00,47.95,47.97,47.89,47.9,14400.0,42.7511,42.7689,42.6976,42.7065,14400.0
2014-11-14 15:50:00,47.9,47.91,47.85,47.89,33700.0,42.7065,42.7154,42.6619,42.6976,33700.0
2014-11-17 09:30:00,47.83,47.97,47.7,47.82,4600.0,42.6441,42.7689,42.5282,42.6351,4600.0
2014-11-17 09:40:00,47.8,47.83,47.71,47.83,7200.0,42.6173,42.6441,42.5371,42.6441,7200.0
2014-11-17 09:50:00,47.84,47.86,47.69,47.69,3400.0,42.653,42.6708,42.5192,42.5192,3400.0
2014-11-17 10:00:00,47.75,47.82,47.49,47.5,19400.0,42.5727,42.6351,42.3409,42.3498,19400.0
2014-11-17 10:10:00,47.5,47.61,47.43,47.55,7300.0,42.3498,42.4479,42.2874,42.3944,7300.0
2014-11-17 10:20:00,47.6,47.75,47.57,47.71,5000.0,42.439,42.5727,42.4123,42.5371,5000.0
2014-11-17 10:30:00,47.67,47.77,47.65,47.72,4400.0,42.5014,42.5906,42.4836,42.546,4400.0
2014-11-17 10:40:00,47.68,47.7,47.62,47.67,3400.0,42.5103,42.5282,42.4568,42.5014,3400.0
2014-11-17 10:50:00,47.66,47.72,47.65,47.7,4300.0,42.4925,42.546,42.4836,42.5282,4300.0
2014-11-17 11:00:00,47.69,47.69,47.55,47.61,8500.0,42.5192,42.5192,42.3944,42.4479,8500.0
2014-11-17 11:10:00,47.61,47.71,47.57,47.71,9000.0,42.4479,42.5371,42.4123,42.5371,9000.0
2014-11-17 11:20:00,47.7,47.74,47.55,47.6,13800.0,42.5282,42.5638,42.3944,42.439,13800.0
2014-11-17 11:30:00,47.59,47.6,47.46,47.58,17600.0,42.4301,42.439,42.3142,42.4212,17600.0
2014-11-17 11:40:00,47.58,47.61,47.53,47.57,8000.0,42.4212,42.4479,42.3766,42.4123,8000.0
2014-11-17 11:50:00,47.55,47.64,47.52,47.57,9400.0,42.3944,42.4747,42.3677,42.4123,9400.0
2014-11-17 12:00:00,47.56,47.56,47.48,47.52,13600.0,42.4033,42.4033,42.332,42.3677,13600.0
2014-11-17 12:10:00,47.52,47.57,47.52,47.57,6900.0,42.3677,42.4123,42.3677,42.4123,6900.0
2014-11-17 12:20:00,47.57,47.59,47.55,47.59,2400.0,42.4123,42.4301,42.3944,42.4301,2400.0
2014-11-17 12:30:00,47.61,47.65,47.6,47.65,6100.0,42.4479,42.4836,42.439,42.4836,6100.0
2014-11-17 12:40:00,47.66,47.72,47.66,47.71,4700.0,42.4925,42.546,42.4925,42.5371,4700.0
2014-11-17 12:50:00,47.72,47.72,47.59,47.6,42000.0,42.546,42.546,42.4301,42.439,42000.0
2014-11-17 13:00:00,47.6,47.67,47.6,47.64,5300.0,42.439,42.5014,42.439,42.4747,5300.0
2014-11-17 13:10:00,47.64,47.67,47.59,47.66,9600.0,42.4747,42.5014,42.4301,42.4925,9600.0
2014-11-17 13:20:00,47.65,47.68,47.5,47.52,17000.0,42.4836,42.5103,42.3498,42.3677,17000.0
2014-11-17 13:30:00,47.52,47.54,47.46,47.46,14000.0,42.3677,42.3855,42.3142,42.3142,14000.0
2014-11-17 13:40:00,47.45,47.45,47.35,47.38,9700.0,42.3053,42.3053,42.2161,42.2429,9700.0
2014-11-17 13:50:00,47.41,47.52,47.4,47.44,9700.0,42.2696,42.3677,42.2607,42.2964,9700.0
2014-11-17 14:00:00,47.44,47.5,47.4,47.45,11200.0,42.2964,42.3498,42.2607,42.3053,11200.0
2014-11-17 14:10:00,47.45,47.53,47.45,47.53,7500.0,42.3053,42.3766,42.3053,42.3766,7500.0
2014-11-17 14:20:00,47.53,47.53,47.5,47.51,10500.0,42.3766,42.3766,42.3498,42.3588,10500.0
2014-11-17 14:30:00,47.52,47.52,47.44,47.44,12600.0,42.3677,42.3677,42.2964,42.2964,12600.0
2014-11-17 14:40:00,47.42,47.46,47.42,47.44,9300.0,42.2785,42.3142,42.2785,42.2964,9300.0
2014-11-17 14:50:00,47.44,47.49,47.43,47.49,7400.0,42.2964,42.3409,42.2874,42.3409,7400.0
2014-11-17 15:00:00,47.49,47.5,47.41,47.41,9000.0,42.3409,42.3498,42.2696,42.2696,9000.0
2014-11-17 15:10:00,47.41,47.42,47.32,47.35,77800.0,42.2696,42.2785,42.1894,42.2161,77800.0
2014-11-17 15:20:00,47.34,47.35,47.28,47.28,18600.0,42.2072,42.2161,42.1537,42.1537,18600.0
2014-11-17 15:30:00,47.28,47.29,47.17,47.25,33800.0,42.1537,42.1626,42.0556,42.127,33800.0
2014-11-17 15:40:00,47.25,47.25,47.12,47.14,53300.0,42.127,42.127,42.011,42.0289,53300.0
2014-11-17 15:50:00,47.14,47.23,47.14,47.22,136800.0,42.0289,42.1091,42.0289,42.1002,136800.0
2014-11-18 09:30:00,47.27,47.35,47.13,47.17,14800.0,42.1448,42.2161,42.02,42.0556,14800.0
2014-11-18 09:40:00,47.17,47.26,47.01,47.06,17400.0,42.0556,42.1359,41.913,41.9576,17400.0
2014-11-18 09:50:00,47.08,47.17,47.08,47.13,18000.0,41.9754,42.0556,41.9754,42.02,18000.0
2014-11-18 10:00:00,47.13,47.27,47.12,47.27,13700.0,42.02,42.1448,42.011,42.1448,13700.0
2014-11-18 10:10:00,47.28,47.38,47.26,47.26,17900.0,42.1537,42.2429,42.1359,42.1359,17900.0
2014-11-18 10:20:00,47.26,47.26,47.0,47.14,27200.0,42.1359,42.1359,41.9041,42.0289,27200.0
2014-11-18 10:30:00,47.14,47.22,47.04,47.22,18900.0,42.0289,42.1002,41.9397,42.1002,18900.0
2014-11-18 10:40:00,47.25,47.26,47.15,47.18,18300.0,42.127,42.1359,42.0378,42.0645,18300.0
2014-11-18 10:50:00,47.18,47.2,47.15,47.16,14700.0,42.0645,42.0824,42.0378,42.0467,14700.0
2014-11-18 11:00:00,47.16,47.16,46.9,46.91,21100.0,42.0467,42.0467,41.8149,41.8238,21100.0
2014-11-18 11:10:00,46.9,47.13,46.9,47.13,15100.0,41.8149,42.02,41.8149,42.02,15100.0
2014-11-18 11:20:00,47.14,47.15,46.99,47.09,18000.0,42.0289,42.0378,41.8951,41.9843,18000.0
2014-11-18 11:30:00,47.09,47.25,47.09,47.25,8700.0,41.9843,42.127,41.9843,42.127,8700.0
2014-11-18 11:40:00,47.25,47.25,47.11,47.16,15000.0,42.127,42.127,42.0021,42.0467,15000.0
2014-11-18 11:50:00,47.17,47.24,47.17,47.19,7200.0,42.0556,42.118,42.0556,42.0735,7200.0
2014-11-18 12:00:00,47.2,47.25,47.18,47.25,13100.0,42.0824,42.127,42.0645,42.127,13100.0
2014-11-18 12:10:00,47.25,47.27,47.2,47.27,9200.0,42.127,42.1448,42.0824,42.1448,9200.0
2014-11-18 12:20:00,47.27,47.27,47.17,47.17,11700.0,42.1448,42.1448,42.0556,42.0556,11700.0
2014-11-18 12:30:00,47.18,47.21,47.17,47.18,8400.0,42.0645,42.0913,42.0556,42.0645,8400.0
2014-11-18 12:40:00,47.18,47.22,47.17,47.18,14300.0,42.0645,42.1002,42.0556,42.0645,14300.0
2014-11-18 12:50:00,47.18,47.26,47.14,47.26,9500.0,42.0645,42.1359,42.0289,42.1359,9500.0
2014-11-18 13:00:00,47.26,47.31,47.26,47.31,4600.0,42.1359,42.1804,42.1359,42.1804,4600.0
2014-11-18 13:10:00,47.33,47.36,47.25,47.25,7600.0,42.1983,42.225,42.127,42.127,7600.0
2014-11-18 13:20:00,47.26,47.34,47.19,47.21,135600.0,42.1359,42.2072,42.0735,42.0913,135600.0
2014-11-18 13:30:00,47.2,47.28,47.16,47.27,10200.0,42.0824,42.1537,42.0467,42.1448,10200.0
2014-11-18 13:40:00,47.28,47.34,47.24,47.27,19000.0,42.1537,42.2072,42.118,42.1448,19000.0
2014-11-18 13:50:00,47.27,47.29,47.23,47.24,24900.0,42.1448,42.1626,42.1091,42.118,24900.0
2014-11-18 14:00:00,47.23,47.33,47.2,47.32,27200.0,42.1091,42.1983,42.0824,42.1894,27200.0
2014-11-18 14:10:00,47.32,47.36,47.27,47.36,41200.0,42.1894,42.225,42.1448,42.225,41200.0
2014-11-18 14:20:00,47.38,47.39,47.37,47.37,6100.0,42.2429,42.2518,42.2339,42.2339,6100.0
2014-11-18 14:30:00,47.38,47.38,47.34,47.35,8300.0,42.2429,42.2429,42.2072,42.2161,8300.0
2014-11-18 14:40:00,47.35,47.37,47.29,47.29,17300.0,42.2161,42.2339,42.1626,42.1626,17300.0
2014-11-18 14:50:00,47.3,47.33,47.22,47.26,25900.0,42.1715,42.1983,42.1002,42.1359,25900.0
2014-11-18 15:00:00,47.26,47.29,47.19,47.19,194100.0,42.1359,42.1626,42.0735,42.0735,194100.0
2014-11-18 15:10:00,47.19,47.19,47.0,47.0,25600.0,42.0735,42.0735,41.9041,41.9041,25600.0
2014-11-18 15:20:00,47.0,47.09,46.97,47.07,24400.0,41.9041,41.9843,41.8773,41.9665,24400.0
2014-11-18 15:30:00,47.07,47.07,46.94,47.0,30400.0,41.9665,41.9665,41.8506,41.9041,30400.0
2014-11-18 15:40:00,47.0,47.07,46.97,47.0,78400.0,41.9041,41.9665,41.8773,41.9041,78400.0
2014-11-18 15:50:00,47.0,47.03,46.98,47.0,57800.0,41.9041,41.9308,41.8862,41.9041,57800.0
2014-11-19 09:30:00,46.92,47.07,46.71,46.71,6500.0,41.8327,41.9665,41.6455,41.6455,6500.0
2014-11-19 09:40:00,46.72,47.03,46.72,47.0,11900.0,41.6544,41.9308,41.6544,41.9041,11900.0
2014-11-19 09:50:00,47.0,47.16,46.98,47.12,9500.0,41.9041,42.0467,41.8862,42.011,9500.0
2014-11-19 10:00:00,47.09,47.2,47.06,47.19,6900.0,41.9843,42.0824,41.9576,42.0735,6900.0
2014-11-19 10:10:00,47.2,47.23,47.15,47.21,11800.0,42.0824,42.1091,42.0378,42.0913,11800.0
2014-11-19 10:20:00,47.21,47.25,47.18,47.23,10400.0,42.0913,42.127,42.0645,42.1091,10400.0
2014-11-19 10:30:00,47.24,47.28,47.08,47.09,13200.0,42.118,42.1537,41.9754,41.9843,13200.0
2014-11-19 10:40:00,47.1,47.12,47.01,47.06,4700.0,41.9932,42.011,41.913,41.9576,4700.0
2014-11-19 10:50:00,47.05,47.07,46.92,46.92,8200.0,41.9486,41.9665,41.8327,41.8327,8200.0
2014-11-19 11:00:00,46.92,47.01,46.88,47.01,14900.0,41.8327,41.913,41.7971,41.913,14900.0
2014-11-19 11:10:00,47.02,47.14,47.0,47.12,9300.0,41.9219,42.0289,41.9041,42.011,9300.0
2014-11-19 11:20:00,47.13,47.15,47.11,47.11,5500.0,42.02,42.0378,42.0021,42.0021,5500.0
2014-11-19 11:30:00,47.11,47.2,47.11,47.17,18600.0,42.0021,42.0824,42.0021,42.0556,18600.0
2014-11-19 11:40:00,47.16,47.27,47.12,47.12,188700.0,42.0467,42.1448,42.011,42.011,188700.0
2014-11-19 11:50:00,47.15,47.44,47.13,47.41,17000.0,42.0378,42.2964,42.02,42.2696,17000.0
2014-11-19 12:00:00,47.4,47.7,47.4,47.67,42000.0,42.2607,42.5282,42.2607,42.5014,42000.0
2014-11-19 12:10:00,47.66,47.91,47.65,47.91,39900.0,42.4925,42.7154,42.4836,42.7154,39900.0
2014-11-19 12:20:00,47.91,48.02,47.89,48.0,51500.0,42.7154,42.8135,42.6976,42.7956,51500.0
2014-11-19 12:30:00,48.01,48.28,47.99,48.05,38200.0,42.8045,43.0453,42.7867,42.8402,38200.0
2014-11-19 12:40:00,48.05,48.07,47.75,48.01,113400.0,42.8402,42.858,42.5727,42.8045,113400.0
2014-11-19 12:50:00,48.0,48.11,48.0,48.11,6300.0,42.7956,42.8937,42.7956,42.8937,6300.0
2014-11-19 13:00:00,48.1,48.1,48.03,48.08,22200.0,42.8848,42.8848,42.8224,42.867,22200.0
2014-11-19 13:10:00,48.08,48.09,48.03,48.03,20500.0,42.867,42.8759,42.8224,42.8224,20500.0
2014-11-19 13:20:00,48.03,48.2,48.03,48.17,13700.0,42.8224,42.9739,42.8224,42.9472,13700.0
2014-11-19 13:30:00,48.17,48.19,48.12,48.15,15200.0,42.9472,42.965,42.9026,42.9294,15200.0
2014-11-19 13:40:00,48.15,48.17,48.09,48.15,12400.0,42.9294,42.9472,42.8759,42.9294,12400.0
2014-11-19 13:50:00,48.12,48.28,48.12,48.25,15100.0,42.9026,43.0453,42.9026,43.0185,15100.0
2014-11-19 14:00:00,48.24,48.27,48.17,48.19,9500.0,43.0096,43.0364,42.9472,42.965,9500.0
2014-11-19 14:10:00,48.17,48.25,48.14,48.25,10600.0,42.9472,43.0185,42.9205,43.0185,10600.0
2014-11-19 14:20:00,48.25,48.25,48.11,48.19,13100.0,43.0185,43.0185,42.8937,42.965,13100.0
2014-11-19 14:30:00,48.19,48.24,48.15,48.18,10300.0,42.965,43.0096,42.9294,42.9561,10300.0
2014-11-19 14:40:00,48.24,48.28,48.18,48.26,13100.0,43.0096,43.0453,42.9561,43.0274,13100.0
2014-11-19 14:50:00,48.26,48.35,48.26,48.33,19100.0,43.0274,43.1077,43.0274,43.0899,19100.0
2014-11-19 15:00:00,48.3,48.34,48.25,48.29,11200.0,43.0631,43.0988,43.0185,43.0542,11200.0
2014-11-19 15:10:00,48.3,48.36,48.26,48.36,9400.0,43.0631,43.1166,43.0274,43.1166,9400.0
2014-11-19 15:20:00,48.36,48.51,48.35,48.48,52600.0,43.1166,43.2503,43.1077,43.2236,52600.0
2014-11-19 15:30:00,48.44,48.49,48.42,48.45,18400.0,43.1879,43.2325,43.1701,43.1968,18400.0
2014-11-19 15:40:00,48.45,48.55,48.38,48.44,49900.0,43.1968,43.286,43.1344,43.1879,49900.0
2014-11-19 15:50:00,48.44,48.47,48.35,48.41,107500.0,43.1879,43.2147,43.1077,43.1612,107500.0
2014-11-20 09:30:00,48.21,48.37,48.03,48.11,7900.0,42.9829,43.1255,42.8224,42.8937,7900.0
2014-11-20 09:40:00,48.12,48.28,47.99,48.0,16800.0,42.9026,43.0453,42.7867,42.7956,16800.0
2014-11-20 09:50:00,47.99,48.02,47.8,47.95,13800.0,42.7867,42.8135,42.6173,42.7511,13800.0
2014-11-20 10:00:00,47.91,48.1,47.85,47.85,16000.0,42.7154,42.8848,42.6619,42.6619,16000.0
2014-11-20 10:10:00,47.85,48.0,47.84,47.89,5000.0,42.6619,42.7956,42.653,42.6976,5000.0
2014-11-20 10:20:00,47.9,48.03,47.89,48.02,21400.0,42.7065,42.8224,42.6976,42.8135,21400.0
2014-11-20 10:30:00,48.01,48.03,47.95,48.0,3800.0,42.8045,42.8224,42.7511,42.7956,3800.0
2014-11-20 10:40:00,47.99,48.02,47.95,47.95,5100.0,42.7867,42.8135,42.7511,42.7511,5100.0
2014-11-20 10:50:00,47.95,47.98,47.91,47.91,1600.0,42.7511,42.7778,42.7154,42.7154,1600.0
2014-11-20 11:00:00,47.91,47.97,47.91,47.93,7000.0,42.7154,42.7689,42.7154,42.7332,7000.0
2014-11-20 11:10:00,47.93,47.98,47.93,47.97,4400.0,42.7332,42.7778,42.7332,42.7689,4400.0
2014-11-20 11:20:00,47.96,48.0,47.96,48.0,5300.0,42.76,42.7956,42.76,42.7956,5300.0
2014-11-20 11:30:00,48.01,48.03,47.96,48.0,11800.0,42.8045,42.8224,42.76,42.7956,11800.0
2014-11-20 11:40:00,47.99,48.01,47.88,47.96,31000.0,42.7867,42.8045,42.6886,42.76,31000.0
2014-11-20 11:50:00,47.96,47.96,47.89,47.89,6500.0,42.76,42.76,42.6976,42.6976,6500.0
2014-11-20 12:00:00,47.88,47.93,47.86,47.9,9800.0,42.6886,42.7332,42.6708,42.7065,9800.0
2014-11-20 12:10:00,47.91,47.96,47.9,47.95,2500.0,42.7154,42.76,42.7065,42.7511,2500.0
2014-11-20 12:20:00,47.96,48.0,47.94,47.97,11200.0,42.76,42.7956,42.7421,42.7689,11200.0
2014-11-20 12:30:00,47.97,48.0,47.92,47.92,12000.0,42.7689,42.7956,42.7243,42.7243,12000.0
2014-11-20 12:40:00,47.92,47.94,47.84,47.92,14000.0,42.7243,42.7421,42.653,42.7243,14000.0
2014-11-20 12:50:00,47.91,47.98,47.91,47.97,6400.0,42.7154,42.7778,42.7154,42.7689,6400.0
2014-11-20 13:00:00,47.96,48.0,47.96,47.98,6600.0,42.76,42.7956,42.76,42.7778,6600.0
2014-11-20 13:10:00,47.98,48.0,47.96,47.99,5600.0,42.7778,42.7956,42.76,42.7867,5600.0
2014-11-20 13:20:00,48.0,48.01,47.92,47.95,30400.0,42.7956,42.8045,42.7243,42.7511,30400.0
2014-11-20 13:30:00,47.93,47.99,47.91,47.91,80900.0,42.7332,42.7867,42.7154,42.7154,80900.0
2014-11-20 13:40:00,47.9,47.97,47.88,47.94,97400.0,42.7065,42.7689,42.6886,42.7421,97400.0
2014-11-20 13:50:00,47.94,47.97,47.93,47.96,15700.0,42.7421,42.7689,42.7332,42.76,15700.0
2014-11-20 14:00:00,47.96,47.99,47.96,47.99,5500.0,42.76,42.7867,42.76,42.7867,5500.0
2014-11-20 14:10:00,47.99,47.99,47.96,47.97,5200.0,42.7867,42.7867,42.76,42.7689,5200.0
2014-11-20 14:20:00,47.97,48.02,47.97,48.01,3400.0,42.7689,42.8135,42.7689,42.8045,3400.0
2014-11-20 14:30:00,48.02,48.02,47.99,47.99,3300.0,42.8135,42.8135,42.7867,42.7867,3300.0
2014-11-20 14:40:00,47.98,48.02,47.98,48.02,3000.0,42.7778,42.8135,42.7778,42.8135,3000.0
2014-11-20 14:50:00,48.01,48.02,47.97,47.97,4100.0,42.8045,42.8135,42.7689,42.7689,4100.0
2014-11-20 15:00:00,47.95,48.01,47.92,47.97,6300.0,42.7511,42.8045,42.7243,42.7689,6300.0
2014-11-20 15:10:00,47.97,47.97,47.95,47.96,4600.0,42.7689,42.7689,42.7511,42.76,4600.0
2014-11-20 15:20:00,47.95,47.99,47.94,47.97,12200.0,42.7511,42.7867,42.7421,42.7689,12200.0
2014-11-20 15:30:00,47.97,48.07,47.97,48.05,23200.0,42.7689,42.858,42.7689,42.8402,23200.0
2014-11-20 15:40:00,48.05,48.07,48.01,48.04,28100.0,42.8402,42.858,42.8045,42.8313,28100.0
2014-11-20 15:50:00,48.05,48.05,48.0,48.02,35000.0,42.8402,42.8402,42.7956,42.8135,35000.0
2014-11-21 09:30:00,48.44,48.46,48.17,48.17,9600.0,43.1879,43.2058,42.9472,42.9472,9600.0
2014-11-21 09:40:00,48.2,48.29,48.15,48.28,9600.0,42.9739,43.0542,42.9294,43.0453,9600.0
2014-11-21 09:50:00,48.28,48.28,48.18,48.26,5600.0,43.0453,43.0453,42.9561,43.0274,5600.0
2014-11-21 10:00:00,48.21,48.25,48.19,48.2,5600.0,42.9829,43.0185,42.965,42.9739,5600.0
2014-11-21 10:10:00,48.21,48.3,48.18,48.25,14400.0,42.9829,43.0631,42.9561,43.0185,14400.0
2014-11-21 10:20:00,48.26,48.35,48.25,48.32,2700.0,43.0274,43.1077,43.0185,43.0809,2700.0
2014-11-21 10:30:00,48.33,48.34,48.25,48.28,10300.0,43.0899,43.0988,43.0185,43.0453,10300.0
2014-11-21 10:40:00,48.28,48.29,48.22,48.24,10700.0,43.0453,43.0542,42.9918,43.0096,10700.0
2014-11-21 10:50:00,48.2,48.23,48.15,48.23,12400.0,42.9739,43.0007,42.9294,43.0007,12400.0
2014-11-21 11:00:00,48.24,48.3,48.21,48.3,7900.0,43.0096,43.0631,42.9829,43.0631,7900.0
2014-11-21 11:10:00,48.3,48.36,48.29,48.34,9900.0,43.0631,43.1166,43.0542,43.0988,9900.0
2014-11-21 11:20:00,48.33,48.36,48.32,48.35,4200.0,43.0899,43.1166,43.0809,43.1077,4200.0
2014-11-21 11:30:00,48.34,48.36,48.33,48.36,7100.0,43.0988,43.1166,43.0899,43.1166,7100.0
2014-11-21 11:40:00,48.36,48.42,48.35,48.4,11000.0,43.1166,43.1701,43.1077,43.1523,11000.0
2014-11-21 11:50:00,48.4,48.46,48.39,48.41,20000.0,43.1523,43.2058,43.1433,43.1612,20000.0
2014-11-21 12:00:00,48.4,48.41,48.37,48.38,5800.0,43.1523,43.1612,43.1255,43.1344,5800.0
2014-11-21 12:10:00,48.38,48.48,48.37,48.38,38400.0,43.1344,43.2236,43.1255,43.1344,38400.0
2014-11-21 12:20:00,48.38,48.4,48.33,48.33,1800.0,43.1344,43.1523,43.0899,43.0899,1800.0
2014-11-21 12:30:00,48.35,48.39,48.35,48.38,1400.0,43.1077,43.1433,43.1077,43.1344,1400.0
2014-11-21 12:40:00,48.37,48.39,48.36,48.39,1800.0,43.1255,43.1433,43.1166,43.1433,1800.0
2014-11-21 12:50:00,48.39,48.42,48.39,48.41,4900.0,43.1433,43.1701,43.1433,43.1612,4900.0
2014-11-21 13:00:00,48.4,48.4,48.29,48.3,5500.0,43.1523,43.1523,43.0542,43.0631,5500.0
2014-11-21 13:10:00,48.31,48.33,48.28,48.33,12000.0,43.072,43.0899,43.0453,43.0899,12000.0
2014-11-21 13:20:00,48.32,48.35,48.29,48.32,10900.0,43.0809,43.1077,43.0542,43.0809,10900.0
2014-11-21 13:30:00,48.3,48.35,48.29,48.33,7600.0,43.0631,43.1077,43.0542,43.0899,7600.0
2014-11-21 13:40:00,48.31,48.32,48.29,48.3,2600.0,43.072,43.0809,43.0542,43.0631,2600.0
2014-11-21 13:50:00,48.3,48.35,48.3,48.32,2300.0,43.0631,43.1077,43.0631,43.0809,2300.0
2014-11-21 14:00:00,48.31,48.33,48.3,48.31,5400.0,43.072,43.0899,43.0631,43.072,5400.0
2014-11-21 14:10:00,48.31,48.32,48.28,48.31,5000.0,43.072,43.0809,43.0453,43.072,5000.0
2014-11-21 14:20:00,48.31,48.33,48.29,48.31,10600.0,43.072,43.0899,43.0542,43.072,10600.0
2014-11-21 14:30:00,48.3,48.31,48.28,48.3,25900.0,43.0631,43.072,43.0453,43.0631,25900.0
2014-11-21 14:40:00,48.3,48.4,48.3,48.39,17000.0,43.0631,43.1523,43.0631,43.1433,17000.0
2014-11-21 14:50:00,48.4,48.47,48.38,48.45,26900.0,43.1523,43.2147,43.1344,43.1968,26900.0
2014-11-21 15:00:00,48.47,48.51,48.45,48.47,13000.0,43.2147,43.2503,43.1968,43.2147,13000.0
2014-11-21 15:10:00,48.47,48.48,48.43,48.44,10000.0,43.2147,43.2236,43.179,43.1879,10000.0
2014-11-21 15:20:00,48.44,48.48,48.42,48.47,6400.0,43.1879,43.2236,43.1701,43.2147,6400.0
2014-11-21 15:30:00,48.47,48.54,48.46,48.5,35400.0,43.2147,43.2771,43.2058,43.2414,35400.0
2014-11-21 15:40:00,48.5,48.51,48.37,48.38,74800.0,43.2414,43.2503,43.1255,43.1344,74800.0
2014-11-21 15:50:00,48.38,48.5,48.27,48.5,160400.0,43.1344,43.2414,43.0364,43.2414,160400.0
2014-11-24 09:30:00,48.61,48.81,48.4,48.8,7900.0,43.3395,43.5178,43.1523,43.5089,7900.0
2014-11-24 09:40:00,48.75,48.85,48.7,48.8,15600.0,43.4643,43.5535,43.4197,43.5089,15600.0
2014-11-24 09:50:00,48.79,48.82,48.72,48.82,5000.0,43.5,43.5267,43.4376,43.5267,5000.0
2014-11-24 10:00:00,48.8,48.83,48.78,48.83,6500.0,43.5089,43.5356,43.4911,43.5356,6500.0
2014-11-24 10:10:00,48.84,48.84,48.79,48.82,6600.0,43.5446,43.5446,43.5,43.5267,6600.0
2014-11-24 10:20:00,48.79,48.83,48.76,48.77,6900.0,43.5,43.5356,43.4732,43.4821,6900.0
2014-11-24 10:30:00,48.77,48.79,48.67,48.67,6500.0,43.4821,43.5,43.393,43.393,6500.0
2014-11-24 10:40:00,48.7,48.74,48.66,48.68,11700.0,43.4197,43.4554,43.3841,43.4019,11700.0
2014-11-24 10:50:00,48.67,48.7,48.65,48.7,6200.0,43.393,43.4197,43.3752,43.4197,6200.0
2014-11-24 11:00:00,48.7,48.75,48.7,48.73,5000.0,43.4197,43.4643,43.4197,43.4465,5000.0
2014-11-24 11:10:00,48.74,48.76,48.72,48.73,7000.0,43.4554,43.4732,43.4376,43.4465,7000.0
2014-11-24 11:20:00,48.72,48.73,48.68,48.68,5100.0,43.4376,43.4465,43.4019,43.4019,5100.0
2014-11-24 11:30:00,48.69,48.71,48.6,48.6,10700.0,43.4108,43.4287,43.3306,43.3306,10700.0
2014-11-24 11:40:00,48.59,48.61,48.55,48.59,8000.0,43.3217,43.3395,43.286,43.3217,8000.0
2014-11-24 11:50:00,48.61,48.66,48.59,48.64,6800.0,43.3395,43.3841,43.3217,43.3662,6800.0
2014-11-24 12:00:00,48.65,48.73,48.65,48.73,3000.0,43.3752,43.4465,43.3752,43.4465,3000.0
2014-11-24 12:10:00,48.72,48.75,48.69,48.69,3800.0,43.4376,43.4643,43.4108,43.4108,3800.0
2014-11-24 12:20:00,48.68,48.71,48.66,48.68,9800.0,43.4019,43.4287,43.3841,43.4019,9800.0
2014-11-24 12:30:00,48.68,48.69,48.63,48.63,8300.0,43.4019,43.4108,43.3573,43.3573,8300.0
2014-11-24 12:40:00,48.63,48.64,48.62,48.63,1600.0,43.3573,43.3662,43.3484,43.3573,1600.0
2014-11-24 12:50:00,48.62,48.62,48.58,48.58,2200.0,43.3484,43.3484,43.3127,43.3127,2200.0
2014-11-24 13:00:00,48.57,48.57,48.53,48.56,4500.0,43.3038,43.3038,43.2682,43.2949,4500.0
2014-11-24 13:10:00,48.57,48.68,48.56,48.67,7200.0,43.3038,43.4019,43.2949,43.393,7200.0
2014-11-24 13:20:00,48.67,48.71,48.67,48.68,5000.0,43.393,43.4287,43.393,43.4019,5000.0
2014-11-24 13:30:00,48.68,48.72,48.68,48.71,3900.0,43.4019,43.4376,43.4019,43.4287,3900.0
2014-11-24 13:40:00,48.71,48.73,48.69,48.73,4300.0,43.4287,43.4465,43.4108,43.4465,4300.0
2014-11-24 13:50:00,48.73,48.8,48.73,48.77,10900.0,43.4465,43.5089,43.4465,43.4821,10900.0
2014-11-24 14:00:00,48.78,48.89,48.77,48.88,8900.0,43.4911,43.5891,43.4821,43.5802,8900.0
2014-11-24 14:10:00,48.89,48.89,48.85,48.85,2300.0,43.5891,43.5891,43.5535,43.5535,2300.0
2014-11-24 14:20:00,48.85,48.88,48.85,48.86,6500.0,43.5535,43.5802,43.5535,43.5624,6500.0
2014-11-24 14:30:00,48.85,48.85,48.81,48.83,6300.0,43.5535,43.5535,43.5178,43.5356,6300.0
2014-11-24 14:40:00,48.83,48.86,48.82,48.85,5500.0,43.5356,43.5624,43.5267,43.5535,5500.0
2014-11-24 14:50:00,48.85,48.86,48.82,48.84,6500.0,43.5535,43.5624,43.5267,43.5446,6500.0
2014-11-24 15:00:00,48.82,48.87,48.8,48.8,8000.0,43.5267,43.5713,43.5089,43.5089,8000.0
2014-11-24 15:10:00,48.8,48.84,48.8,48.81,6900.0,43.5089,43.5446,43.5089,43.5178,6900.0
2014-11-24 15:20:00,48.81,48.84,48.79,48.84,7200.0,43.5178,43.5446,43.5,43.5446,7200.0
2014-11-24 15:30:00,48.83,48.87,48.82,48.85,12100.0,43.5356,43.5713,43.5267,43.5535,12100.0
2014-11-24 15:40:00,48.86,48.93,48.85,48.91,21200.0,43.5624,43.6248,43.5535,43.607,21200.0
2014-11-24 15:50:00,48.9,48.95,48.9,48.93,50700.0,43.5981,43.6426,43.5981,43.6248,50700.0
2014-11-25 09:30:00,48.78,49.08,48.78,49.02,6900.0,43.4911,43.7585,43.4911,43.705,6900.0
2014-11-25 09:40:00,49.0,49.0,48.82,48.83,4800.0,43.6872,43.6872,43.5267,43.5356,4800.0
2014-11-25 09:50:00,48.81,48.83,48.8,48.83,3600.0,43.5178,43.5356,43.5089,43.5356,3600.0
2014-11-25 10:00:00,48.8,48.84,48.71,48.73,4400.0,43.5089,43.5446,43.4287,43.4465,4400.0
2014-11-25 10:10:00,48.74,48.75,48.57,48.57,5900.0,43.4554,43.4643,43.3038,43.3038,5900.0
2014-11-25 10:20:00,48.61,48.69,48.61,48.69,3600.0,43.3395,43.4108,43.3395,43.4108,3600.0
2014-11-25 10:30:00,48.68,48.68,48.62,48.63,3500.0,43.4019,43.4019,43.3484,43.3573,3500.0
2014-11-25 10:40:00,48.65,48.68,48.64,48.65,3500.0,43.3752,43.4019,43.3662,43.3752,3500.0
2014-11-25 10:50:00,48.65,48.66,48.58,48.62,3500.0,43.3752,43.3841,43.3127,43.3484,3500.0
2014-11-25 11:00:00,48.58,48.61,48.55,48.59,9100.0,43.3127,43.3395,43.286,43.3217,9100.0
2014-11-25 11:10:00,48.6,48.66,48.6,48.63,7700.0,43.3306,43.3841,43.3306,43.3573,7700.0
2014-11-25 11:20:00,48.62,48.62,48.59,48.61,1900.0,43.3484,43.3484,43.3217,43.3395,1900.0
2014-11-25 11:30:00,48.6,48.66,48.6,48.66,1300.0,43.3306,43.3841,43.3306,43.3841,1300.0
2014-11-25 11:40:00,48.65,48.72,48.65,48.72,1900.0,43.3752,43.4376,43.3752,43.4376,1900.0
2014-11-25 11:50:00,48.72,48.82,48.71,48.79,9300.0,43.4376,43.5267,43.4287,43.5,9300.0
2014-11-25 12:00:00,48.8,48.82,48.79,48.81,2300.0,43.5089,43.5267,43.5,43.5178,2300.0
2014-11-25 12:10:00,48.82,48.82,48.76,48.76,4900.0,43.5267,43.5267,43.4732,43.4732,4900.0
2014-11-25 12:20:00,48.75,48.78,48.75,48.76,1700.0,43.4643,43.4911,43.4643,43.4732,1700.0
2014-11-25 12:30:00,48.75,48.78,48.74,48.78,2700.0,43.4643,43.4911,43.4554,43.4911,2700.0
2014-11-25 12:40:00,48.8,48.86,48.8,48.86,2200.0,43.5089,43.5624,43.5089,43.5624,2200.0
2014-11-25 12:50:00,48.85,48.85,48.8,48.8,2500.0,43.5535,43.5535,43.5089,43.5089,2500.0
2014-11-25 13:00:00,48.8,48.81,48.75,48.75,2000.0,43.5089,43.5178,43.4643,43.4643,2000.0
2014-11-25 13:10:00,48.74,48.74,48.67,48.68,2300.0,43.4554,43.4554,43.393,43.4019,2300.0
2014-11-25 13:20:00,48.69,48.72,48.68,48.7,3800.0,43.4108,43.4376,43.4019,43.4197,3800.0
2014-11-25 13:30:00,48.71,48.72,48.67,48.67,1000.0,43.4287,43.4376,43.393,43.393,1000.0
2014-11-25 13:40:00,48.68,48.69,48.67,48.68,2000.0,43.4019,43.4108,43.393,43.4019,2000.0
2014-11-25 13:50:00,48.69,48.69,48.66,48.66,2000.0,43.4108,43.4108,43.3841,43.3841,2000.0
2014-11-25 14:00:00,48.66,48.69,48.65,48.69,4600.0,43.3841,43.4108,43.3752,43.4108,4600.0
2014-11-25 14:10:00,48.69,48.74,48.69,48.73,1900.0,43.4108,43.4554,43.4108,43.4465,1900.0
2014-11-25 14:20:00,48.73,48.73,48.72,48.72,2600.0,43.4465,43.4465,43.4376,43.4376,2600.0
2014-11-25 14:30:00,48.73,48.74,48.7,48.73,3700.0,43.4465,43.4554,43.4197,43.4465,3700.0
2014-11-25 14:40:00,48.72,48.73,48.69,48.69,3800.0,43.4376,43.4465,43.4108,43.4108,3800.0
2014-11-25 14:50:00,48.68,48.68,48.62,48.62,8200.0,43.4019,43.4019,43.3484,43.3484,8200.0
2014-11-25 15:00:00,48.6,48.63,48.58,48.58,7500.0,43.3306,43.3573,43.3127,43.3127,7500.0
2014-11-25 15:10:00,48.58,48.59,48.54,48.54,4800.0,43.3127,43.3217,43.2771,43.2771,4800.0
2014-11-25 15:20:00,48.55,48.57,48.53,48.56,5200.0,43.286,43.3038,43.2682,43.2949,5200.0
2014-11-25 15:30:00,48.56,48.58,48.52,48.52,7800.0,43.2949,43.3127,43.2593,43.2593,7800.0
2014-11-25 15:40:00,48.53,48.53,48.49,48.52,8200.0,43.2682,43.2682,43.2325,43.2593,8200.0
2014-11-25 15:50:00,48.5,48.51,48.45,48.51,26000.0,43.2414,43.2503,43.1968,43.2503,26000.0
2014-11-26 09:30:00,48.49,48.8,48.4,48.69,9100.0,43.2325,43.5089,43.1523,43.4108,9100.0
2014-11-26 09:40:00,48.73,48.78,48.43,48.43,15800.0,43.4465,43.4911,43.179,43.179,15800.0
2014-11-26 09:50:00,48.43,48.52,48.43,48.46,6400.0,43.179,43.2593,43.179,43.2058,6400.0
2014-11-26 10:00:00,48.46,48.63,48.43,48.63,9900.0,43.2058,43.3573,43.179,43.3573,9900.0
2014-11-26 10:10:00,48.63,48.7,48.62,48.64,19000.0,43.3573,43.4197,43.3484,43.3662,19000.0
2014-11-26 10:20:00,48.64,48.75,48.64,48.65,12000.0,43.3662,43.4643,43.3662,43.3752,12000.0
2014-11-26 10:30:00,48.65,48.72,48.64,48.69,10200.0,43.3752,43.4376,43.3662,43.4108,10200.0
2014-11-26 10:40:00,48.68,48.7,48.66,48.67,9000.0,43.4019,43.4197,43.3841,43.393,9000.0
2014-11-26 10:50:00,48.67,48.67,48.63,48.65,7500.0,43.393,43.393,43.3573,43.3752,7500.0
2014-11-26 11:00:00,48.66,48.69,48.65,48.66,8600.0,43.3841,43.4108,43.3752,43.3841,8600.0
2014-11-26 11:10:00,48.66,48.7,48.65,48.68,6500.0,43.3841,43.4197,43.3752,43.4019,6500.0
2014-11-26 11:20:00,48.67,48.67,48.62,48.66,4900.0,43.393,43.393,43.3484,43.3841,4900.0
2014-11-26 11:30:00,48.66,48.66,48.56,48.57,5500.0,43.3841,43.3841,43.2949,43.3038,5500.0
2014-11-26 11:40:00,48.58,48.59,48.5,48.5,6900.0,43.3127,43.3217,43.2414,43.2414,6900.0
2014-11-26 11:50:00,48.51,48.52,48.48,48.52,4500.0,43.2503,43.2593,43.2236,43.2593,4500.0
2014-11-26 12:00:00,48.52,48.52,48.47,48.47,2700.0,43.2593,43.2593,43.2147,43.2147,2700.0
2014-11-26 12:10:00,48.48,48.49,48.47,48.48,3400.0,43.2236,43.2325,43.2147,43.2236,3400.0
2014-11-26 12:20:00,48.48,48.49,48.44,48.46,9100.0,43.2236,43.2325,43.1879,43.2058,9100.0
2014-11-26 12:30:00,48.44,48.46,48.43,48.43,3100.0,43.1879,43.2058,43.179,43.179,3100.0
2014-11-26 12:40:00,48.43,48.46,48.42,48.45,3200.0,43.179,43.2058,43.1701,43.1968,3200.0
2014-11-26 12:50:00,48.45,48.46,48.42,48.46,5900.0,43.1968,43.2058,43.1701,43.2058,5900.0
2014-11-26 13:00:00,48.47,48.49,48.47,48.47,2600.0,43.2147,43.2325,43.2147,43.2147,2600.0
2014-11-26 13:10:00,48.48,48.53,48.48,48.53,3400.0,43.2236,43.2682,43.2236,43.2682,3400.0
2014-11-26 13:20:00,48.53,48.56,48.53,48.55,1700.0,43.2682,43.2949,43.2682,43.286,1700.0
2014-11-26 13:30:00,48.55,48.57,48.54,48.55,3100.0,43.286,43.3038,43.2771,43.286,3100.0
2014-11-26 13:40:00,48.56,48.6,48.55,48.6,4500.0,43.2949,43.3306,43.286,43.3306,4500.0
2014-11-26 13:50:00,48.6,48.6,48.58,48.59,5700.0,43.3306,43.3306,43.3127,43.3217,5700.0
2014-11-26 14:00:00,48.59,48.62,48.58,48.62,9900.0,43.3217,43.3484,43.3127,43.3484,9900.0
2014-11-26 14:10:00,48.61,48.61,48.58,48.59,3500.0,43.3395,43.3395,43.3127,43.3217,3500.0
2014-11-26 14:20:00,48.59,48.6,48.58,48.6,2200.0,43.3217,43.3306,43.3127,43.3306,2200.0
2014-11-26 14:30:00,48.6,48.63,48.59,48.62,7100.0,43.3306,43.3573,43.3217,43.3484,7100.0
2014-11-26 14:40:00,48.62,48.64,48.6,48.64,8300.0,43.3484,43.3662,43.3306,43.3662,8300.0
2014-11-26 14:50:00,48.63,48.65,48.62,48.64,8800.0,43.3573,43.3752,43.3484,43.3662,8800.0
2014-11-26 15:00:00,48.64,48.64,48.57,48.57,5700.0,43.3662,43.3662,43.3038,43.3038,5700.0
2014-11-26 15:10:00,48.57,48.57,48.49,48.49,10000.0,43.3038,43.3038,43.2325,43.2325,10000.0
2014-11-26 15:20:00,48.49,48.5,48.48,48.48,8900.0,43.2325,43.2414,43.2236,43.2236,8900.0
2014-11-26 15:30:00,48.48,48.48,48.44,48.47,9800.0,43.2236,43.2236,43.1879,43.2147,9800.0
2014-11-26 15:40:00,48.47,48.56,48.46,48.55,34200.0,43.2147,43.2949,43.2058,43.286,34200.0
2014-11-26 15:50:00,48.55,48.57,48.52,48.55,37300.0,43.286,43.3038,43.2593,43.286,37300.0
2014-11-28 09:30:00,48.64,48.64,48.49,48.64,13400.0,43.3662,43.3662,43.2325,43.3662,13400.0
2014-11-28 09:40:00,48.56,48.62,48.54,48.62,5900.0,43.2949,43.3484,43.2771,43.3484,5900.0
2014-11-28 09:50:00,48.6,48.78,48.6,48.76,5200.0,43.3306,43.4911,43.3306,43.4732,5200.0
2014-11-28 10:00:00,48.77,48.81,48.74,48.81,6600.0,43.4821,43.5178,43.4554,43.5178,6600.0
2014-11-28 10:10:00,48.8,48.86,48.67,48.71,17300.0,43.5089,43.5624,43.393,43.4287,17300.0
2014-11-28 10:20:00,48.72,48.74,48.58,48.61,8200.0,43.4376,43.4554,43.3127,43.3395,8200.0
2014-11-28 10:30:00,48.6,48.6,48.49,48.49,9000.0,43.3306,43.3306,43.2325,43.2325,9000.0
2014-11-28 10:40:00,48.49,48.53,48.48,48.53,12100.0,43.2325,43.2682,43.2236,43.2682,12100.0
2014-11-28 10:50:00,48.53,48.53,48.47,48.49,8200.0,43.2682,43.2682,43.2147,43.2325,8200.0
2014-11-28 11:00:00,48.48,48.5,48.46,48.5,6200.0,43.2236,43.2414,43.2058,43.2414,6200.0
2014-11-28 11:10:00,48.48,48.55,48.48,48.52,7100.0,43.2236,43.286,43.2236,43.2593,7100.0
2014-11-28 11:20:00,48.51,48.54,48.49,48.54,8500.0,43.2503,43.2771,43.2325,43.2771,8500.0
2014-11-28 11:30:00,48.53,48.56,48.46,48.55,6200.0,43.2682,43.2949,43.2058,43.286,6200.0
2014-11-28 11:40:00,48.55,48.56,48.46,48.46,5500.0,43.286,43.2949,43.2058,43.2058,5500.0
2014-11-28 11:50:00,48.46,48.46,48.4,48.4,4300.0,43.2058,43.2058,43.1523,43.1523,4300.0
2014-11-28 12:00:00,48.41,48.45,48.4,48.4,10100.0,43.1612,43.1968,43.1523,43.1523,10100.0
2014-11-28 12:10:00,48.4,48.46,48.4,48.44,7800.0,43.1523,43.2058,43.1523,43.1879,7800.0
2014-11-28 12:20:00,48.44,48.45,48.4,48.4,6500.0,43.1879,43.1968,43.1523,43.1523,6500.0
2014-11-28 12:30:00,48.4,48.42,48.37,48.37,5700.0,43.1523,43.1701,43.1255,43.1255,5700.0
2014-11-28 12:40:00,48.36,48.4,48.32,48.35,12200.0,43.1166,43.1523,43.0809,43.1077,12200.0
2014-11-28 12:50:00,48.34,48.36,48.26,48.36,35500.0,43.0988,43.1166,43.0274,43.1166,35500.0
2014-12-01 09:30:00,48.34,48.44,47.96,47.97,6400.0,43.0988,43.1879,42.76,42.7689,6400.0
2014-12-01 09:40:00,47.95,48.06,47.86,47.9,10500.0,42.7511,42.8491,42.6708,42.7065,10500.0
2014-12-01 09:50:00,47.9,48.03,47.9,48.01,6100.0,42.7065,42.8224,42.7065,42.8045,6100.0
2014-12-01 10:00:00,48.02,48.06,47.98,48.04,5100.0,42.8135,42.8491,42.7778,42.8313,5100.0
2014-12-01 10:10:00,48.05,48.17,48.05,48.09,11200.0,42.8402,42.9472,42.8402,42.8759,11200.0
2014-12-01 10:20:00,48.1,48.13,47.99,48.0,7700.0,42.8848,42.9115,42.7867,42.7956,7700.0
2014-12-01 10:30:00,47.99,48.01,47.93,47.96,9500.0,42.7867,42.8045,42.7332,42.76,9500.0
2014-12-01 10:40:00,47.96,47.96,47.91,47.92,11900.0,42.76,42.76,42.7154,42.7243,11900.0
2014-12-01 10:50:00,47.91,47.92,47.86,47.86,8000.0,42.7154,42.7243,42.6708,42.6708,8000.0
2014-12-01 11:00:00,47.86,47.86,47.74,47.76,11200.0,42.6708,42.6708,42.5638,42.5817,11200.0
2014-12-01 11:10:00,47.76,47.82,47.75,47.8,10400.0,42.5817,42.6351,42.5727,42.6173,10400.0
2014-12-01 11:20:00,47.78,47.86,47.78,47.84,7400.0,42.5995,42.6708,42.5995,42.653,7400.0
2014-12-01 11:30:00,47.85,47.91,47.85,47.87,7600.0,42.6619,42.7154,42.6619,42.6797,7600.0
2014-12-01 11:40:00,47.87,47.89,47.85,47.88,5900.0,42.6797,42.6976,42.6619,42.6886,5900.0
2014-12-01 11:50:00,47.88,47.89,47.8,47.8,3700.0,42.6886,42.6976,42.6173,42.6173,3700.0
2014-12-01 12:00:00,47.78,47.79,47.72,47.76,6000.0,42.5995,42.6084,42.546,42.5817,6000.0
2014-12-01 12:10:00,47.78,47.87,47.77,47.87,6300.0,42.5995,42.6797,42.5906,42.6797,6300.0
2014-12-01 12:20:00,47.86,47.92,47.86,47.92,6600.0,42.6708,42.7243,42.6708,42.7243,6600.0
2014-12-01 12:30:00,47.92,47.94,47.91,47.94,11000.0,42.7243,42.7421,42.7154,42.7421,11000.0
2014-12-01 12:40:00,47.94,47.99,47.94,47.97,13600.0,42.7421,42.7867,42.7421,42.7689,13600.0
2014-12-01 12:50:00,47.98,48.08,47.98,48.07,10700.0,42.7778,42.867,42.7778,42.858,10700.0
2014-12-01 13:00:00,48.09,48.1,48.08,48.09,5300.0,42.8759,42.8848,42.867,42.8759,5300.0
2014-12-01 13:10:00,48.09,48.1,48.02,48.03,13800.0,42.8759,42.8848,42.8135,42.8224,13800.0
2014-12-01 13:20:00,48.03,48.07,48.03,48.07,6400.0,42.8224,42.858,42.8224,42.858,6400.0
2014-12-01 13:30:00,48.07,48.08,48.04,48.07,15100.0,42.858,42.867,42.8313,42.858,15100.0
2014-12-01 13:40:00,48.08,48.15,48.07,48.15,7700.0,42.867,42.9294,42.858,42.9294,7700.0
2014-12-01 13:50:00,48.15,48.19,48.14,48.16,13900.0,42.9294,42.965,42.9205,42.9383,13900.0
2014-12-01 14:00:00,48.16,48.19,48.12,48.13,19300.0,42.9383,42.965,42.9026,42.9115,19300.0
2014-12-01 14:10:00,48.12,48.13,47.9,47.94,18500.0,42.9026,42.9115,42.7065,42.7421,18500.0
2014-12-01 14:20:00,47.94,47.95,47.87,47.87,14800.0,42.7421,42.7511,42.6797,42.6797,14800.0
2014-12-01 14:30:00,47.87,47.91,47.85,47.91,7500.0,42.6797,42.7154,42.6619,42.7154,7500.0
2014-12-01 14:40:00,47.92,47.94,47.9,47.92,8700.0,42.7243,42.7421,42.7065,42.7243,8700.0
2014-12-01 14:50:00,47.93,47.93,47.9,47.91,17500.0,42.7332,42.7332,42.7065,42.7154,17500.0
2014-12-01 15:00:00,47.9,47.9,47.88,47.88,8300.0,42.7065,42.7065,42.6886,42.6886,8300.0
2014-12-01 15:10:00,47.89,47.91,47.87,47.89,14400.0,42.6976,42.7154,42.6797,42.6976,14400.0
2014-12-01 15:20:00,47.89,47.92,47.87,47.87,18200.0,42.6976,42.7243,42.6797,42.6797,18200.0
2014-12-01 15:30:00,47.87,47.87,47.82,47.83,18200.0,42.6797,42.6797,42.6351,42.6441,18200.0
2014-12-01 15:40:00,47.84,47.87,47.75,47.76,20200.0,42.653,42.6797,42.5727,42.5817,20200.0
2014-12-01 15:50:00,47.75,47.75,47.67,47.67,42400.0,42.5727,42.5727,42.5014,42.5014,42400.0
2014-12-02 09:30:00,47.74,47.88,47.74,47.84,27900.0,42.5638,42.6886,42.5638,42.653,27900.0
2014-12-02 09:40:00,47.82,47.82,47.65,47.69,9300.0,42.6351,42.6351,42.4836,42.5192,9300.0
2014-12-02 09:50:00,47.65,47.68,47.6,47.67,6800.0,42.4836,42.5103,42.439,42.5014,6800.0
2014-12-02 10:00:00,47.68,47.71,47.62,47.63,7300.0,42.5103,42.5371,42.4568,42.4658,7300.0
2014-12-02 10:10:00,47.64,47.64,47.56,47.63,6800.0,42.4747,42.4747,42.4033,42.4658,6800.0
2014-12-02 10:20:00,47.62,47.68,47.62,47.66,7600.0,42.4568,42.5103,42.4568,42.4925,7600.0
2014-12-02 10:30:00,47.66,47.72,47.65,47.71,6900.0,42.4925,42.546,42.4836,42.5371,6900.0
2014-12-02 10:40:00,47.7,47.8,47.7,47.78,9000.0,42.5282,42.6173,42.5282,42.5995,9000.0
2014-12-02 10:50:00,47.78,47.88,47.77,47.87,8400.0,42.5995,42.6886,42.5906,42.6797,8400.0
2014-12-02 11:00:00,47.89,47.94,47.87,47.9,13100.0,42.6976,42.7421,42.6797,42.7065,13100.0
2014-12-02 11:10:00,47.89,47.9,47.86,47.87,5100.0,42.6976,42.7065,42.6708,42.6797,5100.0
2014-12-02 11:20:00,47.88,48.03,47.68,47.9,184500.0,42.6886,42.8224,42.5103,42.7065,184500.0
2014-12-02 11:30:00,47.88,47.92,47.86,47.92,4700.0,42.6886,42.7243,42.6708,42.7243,4700.0
2014-12-02 11:40:00,47.93,48.01,47.92,48.01,10000.0,42.7332,42.8045,42.7243,42.8045,10000.0
2014-12-02 11:50:00,48.01,48.1,48.01,48.1,10700.0,42.8045,42.8848,42.8045,42.8848,10700.0
2014-12-02 12:00:00,48.08,48.1,48.04,48.08,9700.0,42.867,42.8848,42.8313,42.867,9700.0
2014-12-02 12:10:00,48.07,48.07,48.0,48.01,8000.0,42.858,42.858,42.7956,42.8045,8000.0
2014-12-02 12:20:00,48.0,48.0,47.97,47.99,4200.0,42.7956,42.7956,42.7689,42.7867,4200.0
2014-12-02 12:30:00,47.98,47.99,47.92,47.93,7800.0,42.7778,42.7867,42.7243,42.7332,7800.0
2014-12-02 12:40:00,47.93,47.93,47.83,47.83,3100.0,42.7332,42.7332,42.6441,42.6441,3100.0
2014-12-02 12:50:00,47.82,47.82,47.8,47.8,2600.0,42.6351,42.6351,42.6173,42.6173,2600.0
2014-12-02 13:00:00,47.81,47.82,47.79,47.8,6400.0,42.6262,42.6351,42.6084,42.6173,6400.0
2014-12-02 13:10:00,47.81,47.81,47.8,47.81,3000.0,42.6262,42.6262,42.6173,42.6262,3000.0
2014-12-02 13:20:00,47.8,47.81,47.78,47.81,7900.0,42.6173,42.6262,42.5995,42.6262,7900.0
2014-12-02 13:30:00,47.81,47.81,47.79,47.8,3400.0,42.6262,42.6262,42.6084,42.6173,3400.0
2014-12-02 13:40:00,47.8,47.82,47.78,47.8,8900.0,42.6173,42.6351,42.5995,42.6173,8900.0
2014-12-02 13:50:00,47.8,47.8,47.72,47.73,8200.0,42.6173,42.6173,42.546,42.5549,8200.0
2014-12-02 14:00:00,47.74,47.77,47.73,47.77,5100.0,42.5638,42.5906,42.5549,42.5906,5100.0
2014-12-02 14:10:00,47.77,47.77,47.73,47.77,10800.0,42.5906,42.5906,42.5549,42.5906,10800.0
2014-12-02 14:20:00,47.77,47.79,47.76,47.79,7600.0,42.5906,42.6084,42.5817,42.6084,7600.0
2014-12-02 14:30:00,47.78,47.79,47.77,47.78,7700.0,42.5995,42.6084,42.5906,42.5995,7700.0
2014-12-02 14:40:00,47.79,47.95,47.78,47.94,10800.0,42.6084,42.7511,42.5995,42.7421,10800.0
2014-12-02 14:50:00,47.94,48.0,47.93,48.0,14600.0,42.7421,42.7956,42.7332,42.7956,14600.0
2014-12-02 15:00:00,48.01,48.01,47.85,47.91,25800.0,42.8045,42.8045,42.6619,42.7154,25800.0
2014-12-02 15:10:00,47.9,47.95,47.9,47.95,8400.0,42.7065,42.7511,42.7065,42.7511,8400.0
2014-12-02 15:20:00,47.94,47.94,47.89,47.9,7700.0,42.7421,42.7421,42.6976,42.7065,7700.0
2014-12-02 15:30:00,47.9,47.92,47.89,47.9,15200.0,42.7065,42.7243,42.6976,42.7065,15200.0
2014-12-02 15:40:00,47.91,47.92,47.85,47.86,24000.0,42.7154,42.7243,42.6619,42.6708,24000.0
2014-12-02 15:50:00,47.86,47.91,47.8,47.9,31200.0,42.6708,42.7154,42.6173,42.7065,31200.0
2014-12-03 09:30:00,47.88,47.96,47.85,47.85,5000.0,42.6886,42.76,42.6619,42.6619,5000.0
2014-12-03 09:40:00,47.89,47.95,47.89,47.89,5600.0,42.6976,42.7511,42.6976,42.6976,5600.0
2014-12-03 09:50:00,47.88,47.89,47.83,47.88,5300.0,42.6886,42.6976,42.6441,42.6886,5300.0
2014-12-03 10:00:00,47.88,47.88,47.78,47.82,14300.0,42.6886,42.6886,42.5995,42.6351,14300.0
2014-12-03 10:10:00,47.8,47.97,47.8,47.88,7900.0,42.6173,42.7689,42.6173,42.6886,7900.0
2014-12-03 10:20:00,47.89,47.92,47.81,47.86,13200.0,42.6976,42.7243,42.6262,42.6708,13200.0
2014-12-03 10:30:00,47.84,47.91,47.84,47.89,5800.0,42.653,42.7154,42.653,42.6976,5800.0
2014-12-03 10:40:00,47.89,47.93,47.86,47.87,8800.0,42.6976,42.7332,42.6708,42.6797,8800.0
2014-12-03 10:50:00,47.87,47.87,47.75,47.82,11000.0,42.6797,42.6797,42.5727,42.6351,11000.0
2014-12-03 11:00:00,47.84,47.99,47.84,47.98,21000.0,42.653,42.7867,42.653,42.7778,21000.0
2014-12-03 11:10:00,47.98,48.01,47.95,47.97,18700.0,42.7778,42.8045,42.7511,42.7689,18700.0
2014-12-03 11:20:00,47.97,48.03,47.96,48.03,6300.0,42.7689,42.8224,42.76,42.8224,6300.0
2014-12-03 11:30:00,48.03,48.06,47.98,47.99,14000.0,42.8224,42.8491,42.7778,42.7867,14000.0
2014-12-03 11:40:00,48.0,48.03,47.99,48.03,5000.0,42.7956,42.8224,42.7867,42.8224,5000.0
2014-12-03 11:50:00,48.01,48.02,47.97,47.97,7900.0,42.8045,42.8135,42.7689,42.7689,7900.0
2014-12-03 12:00:00,47.98,48.02,47.98,48.01,5700.0,42.7778,42.8135,42.7778,42.8045,5700.0
2014-12-03 12:10:00,48.01,48.01,47.94,47.94,7800.0,42.8045,42.8045,42.7421,42.7421,7800.0
2014-12-03 12:20:00,47.94,47.99,47.93,47.94,4600.0,42.7421,42.7867,42.7332,42.7421,4600.0
2014-12-03 12:30:00,47.92,47.93,47.9,47.91,2100.0,42.7243,42.7332,42.7065,42.7154,2100.0
2014-12-03 12:40:00,47.91,47.93,47.88,47.89,3900.0,42.7154,42.7332,42.6886,42.6976,3900.0
2014-12-03 12:50:00,47.89,47.89,47.86,47.86,1200.0,42.6976,42.6976,42.6708,42.6708,1200.0
2014-12-03 13:00:00,47.87,47.88,47.83,47.87,17400.0,42.6797,42.6886,42.6441,42.6797,17400.0
2014-12-03 13:10:00,47.89,47.92,47.89,47.89,3600.0,42.6976,42.7243,42.6976,42.6976,3600.0
2014-12-03 13:20:00,47.89,47.93,47.88,47.93,2900.0,42.6976,42.7332,42.6886,42.7332,2900.0
2014-12-03 13:30:00,47.93,47.94,47.92,47.93,2300.0,42.7332,42.7421,42.7243,42.7332,2300.0
2014-12-03 13:40:00,47.92,47.92,47.88,47.89,3600.0,42.7243,42.7243,42.6886,42.6976,3600.0
2014-12-03 13:50:00,47.89,47.89,47.85,47.87,6000.0,42.6976,42.6976,42.6619,42.6797,6000.0
2014-12-03 14:00:00,47.88,47.92,47.87,47.91,5100.0,42.6886,42.7243,42.6797,42.7154,5100.0
2014-12-03 14:10:00,47.9,47.92,47.88,47.92,6100.0,42.7065,42.7243,42.6886,42.7243,6100.0
2014-12-03 14:20:00,47.93,47.96,47.92,47.96,2800.0,42.7332,42.76,42.7243,42.76,2800.0
2014-12-03 14:30:00,47.95,47.96,47.9,47.91,6600.0,42.7511,42.76,42.7065,42.7154,6600.0
2014-12-03 14:40:00,47.91,47.96,47.91,47.94,4700.0,42.7154,42.76,42.7154,42.7421,4700.0
2014-12-03 14:50:00,47.93,47.96,47.92,47.96,5900.0,42.7332,42.76,42.7243,42.76,5900.0
2014-12-03 15:00:00,47.95,47.96,47.93,47.94,5600.0,42.7511,42.76,42.7332,42.7421,5600.0
2014-12-03 15:10:00,47.95,48.02,47.94,47.98,8700.0,42.7511,42.8135,42.7421,42.7778,8700.0
2014-12-03 15:20:00,47.98,47.99,47.86,47.96,21700.0,42.7778,42.7867,42.6708,42.76,21700.0
2014-12-03 15:30:00,47.97,48.0,47.96,47.97,15000.0,42.7689,42.7956,42.76,42.7689,15000.0
2014-12-03 15:40:00,47.97,47.97,47.89,47.94,25500.0,42.7689,42.7689,42.6976,42.7421,25500.0
2014-12-03 15:50:00,47.94,47.97,47.92,47.93,31200.0,42.7421,42.7689,42.7243,42.7332,31200.0
2014-12-04 09:30:00,47.82,48.12,47.68,47.85,5300.0,42.6351,42.9026,42.5103,42.6619,5300.0
2014-12-04 09:40:00,47.79,47.89,47.79,47.79,2300.0,42.6084,42.6976,42.6084,42.6084,2300.0
2014-12-04 09:50:00,47.77,47.77,47.65,47.69,7700.0,42.5906,42.5906,42.4836,42.5192,7700.0
2014-12-04 10:00:00,47.72,47.77,47.69,47.69,8500.0,42.546,42.5906,42.5192,42.5192,8500.0
2014-12-04 10:10:00,47.67,47.72,47.67,47.69,2100.0,42.5014,42.546,42.5014,42.5192,2100.0
2014-12-04 10:20:00,47.7,47.77,47.61,47.62,12100.0,42.5282,42.5906,42.4479,42.4568,12100.0
2014-12-04 10:30:00,47.61,47.61,47.48,47.48,3400.0,42.4479,42.4479,42.332,42.332,3400.0
2014-12-04 10:40:00,47.48,47.5,47.47,47.5,5300.0,42.332,42.3498,42.3231,42.3498,5300.0
2014-12-04 10:50:00,47.49,47.52,47.47,47.51,3600.0,42.3409,42.3677,42.3231,42.3588,3600.0
2014-12-04 11:00:00,47.5,47.52,47.47,47.5,8800.0,42.3498,42.3677,42.3231,42.3498,8800.0
2014-12-04 11:10:00,47.49,47.5,47.45,47.46,13200.0,42.3409,42.3498,42.3053,42.3142,13200.0
2014-12-04 11:20:00,47.47,47.48,47.45,47.45,2100.0,42.3231,42.332,42.3053,42.3053,2100.0
2014-12-04 11:30:00,47.44,47.47,47.41,47.45,12900.0,42.2964,42.3231,42.2696,42.3053,12900.0
2014-12-04 11:40:00,47.46,47.53,47.45,47.53,6800.0,42.3142,42.3766,42.3053,42.3766,6800.0
2014-12-04 11:50:00,47.54,47.54,47.51,47.54,8300.0,42.3855,42.3855,42.3588,42.3855,8300.0
2014-12-04 12:00:00,47.53,47.54,47.52,47.54,4200.0,42.3766,42.3855,42.3677,42.3855,4200.0
2014-12-04 12:10:00,47.53,47.55,47.52,47.54,6600.0,42.3766,42.3944,42.3677,42.3855,6600.0
2014-12-04 12:20:00,47.54,47.56,47.52,47.54,6100.0,42.3855,42.4033,42.3677,42.3855,6100.0
2014-12-04 12:30:00,47.53,47.63,47.52,47.63,10500.0,42.3766,42.4658,42.3677,42.4658,10500.0
2014-12-04 12:40:00,47.62,47.65,47.59,47.63,6300.0,42.4568,42.4836,42.4301,42.4658,6300.0
2014-12-04 12:50:00,47.62,47.64,47.61,47.64,4900.0,42.4568,42.4747,42.4479,42.4747,4900.0
2014-12-04 13:00:00,47.64,47.69,47.63,47.65,4100.0,42.4747,42.5192,42.4658,42.4836,4100.0
2014-12-04 13:10:00,47.65,47.66,47.65,47.66,2500.0,42.4836,42.4925,42.4836,42.4925,2500.0
2014-12-04 13:20:00,47.66,47.69,47.66,47.69,1700.0,42.4925,42.5192,42.4925,42.5192,1700.0
2014-12-04 13:30:00,47.69,47.71,47.67,47.71,11200.0,42.5192,42.5371,42.5014,42.5371,11200.0
2014-12-04 13:40:00,47.72,47.81,47.72,47.81,10700.0,42.546,42.6262,42.546,42.6262,10700.0
2014-12-04 13:50:00,47.81,47.82,47.77,47.79,7400.0,42.6262,42.6351,42.5906,42.6084,7400.0
2014-12-04 14:00:00,47.81,47.86,47.81,47.86,4200.0,42.6262,42.6708,42.6262,42.6708,4200.0
2014-12-04 14:10:00,47.87,47.96,47.84,47.84,22000.0,42.6797,42.76,42.653,42.653,22000.0
2014-12-04 14:20:00,47.85,47.86,47.83,47.83,5800.0,42.6619,42.6708,42.6441,42.6441,5800.0
2014-12-04 14:30:00,47.83,47.84,47.81,47.83,7600.0,42.6441,42.653,42.6262,42.6441,7600.0
2014-12-04 14:40:00,47.83,47.84,47.8,47.82,9900.0,42.6441,42.653,42.6173,42.6351,9900.0
2014-12-04 14:50:00,47.81,47.91,47.81,47.9,10800.0,42.6262,42.7154,42.6262,42.7065,10800.0
2014-12-04 15:00:00,47.91,47.91,47.9,47.91,11500.0,42.7154,42.7154,42.7065,42.7154,11500.0
2014-12-04 15:10:00,47.92,47.93,47.86,47.87,11800.0,42.7243,42.7332,42.6708,42.6797,11800.0
2014-12-04 15:20:00,47.89,47.9,47.77,47.83,25900.0,42.6976,42.7065,42.5906,42.6441,25900.0
2014-12-04 15:30:00,47.81,47.92,47.8,47.89,22300.0,42.6262,42.7243,42.6173,42.6976,22300.0
2014-12-04 15:40:00,47.89,47.95,47.83,47.9,62000.0,42.6976,42.7511,42.6441,42.7065,62000.0
2014-12-04 15:50:00,47.9,47.99,47.89,47.93,106900.0,42.7065,42.7867,42.6976,42.7332,106900.0
2014-12-05 09:30:00,48.04,48.04,47.84,48.0,9800.0,42.8313,42.8313,42.653,42.7956,9800.0
2014-12-05 09:40:00,47.93,47.97,47.86,47.97,5500.0,42.7332,42.7689,42.6708,42.7689,5500.0
2014-12-05 09:50:00,47.98,48.01,47.83,47.89,6400.0,42.7778,42.8045,42.6441,42.6976,6400.0
2014-12-05 10:00:00,47.86,47.86,47.78,47.81,6400.0,42.6708,42.6708,42.5995,42.6262,6400.0
2014-12-05 10:10:00,47.83,47.86,47.76,47.8,10200.0,42.6441,42.6708,42.5817,42.6173,10200.0
2014-12-05 10:20:00,47.81,47.81,47.66,47.67,5600.0,42.6262,42.6262,42.4925,42.5014,5600.0
2014-12-05 10:30:00,47.67,47.68,47.6,47.62,11000.0,42.5014,42.5103,42.439,42.4568,11000.0
2014-12-05 10:40:00,47.63,47.63,47.55,47.55,10900.0,42.4658,42.4658,42.3944,42.3944,10900.0
2014-12-05 10:50:00,47.55,47.57,47.46,47.48,11600.0,42.3944,42.4123,42.3142,42.332,11600.0
2014-12-05 11:00:00,47.46,47.55,47.43,47.54,18900.0,42.3142,42.3944,42.2874,42.3855,18900.0
2014-12-05 11:10:00,47.55,47.59,47.53,47.55,23900.0,42.3944,42.4301,42.3766,42.3944,23900.0
2014-12-05 11:20:00,47.54,47.64,47.53,47.63,29000.0,42.3855,42.4747,42.3766,42.4658,29000.0
2014-12-05 11:30:00,47.63,47.76,47.63,47.76,9500.0,42.4658,42.5817,42.4658,42.5817,9500.0
2014-12-05 11:40:00,47.76,47.76,47.67,47.68,8900.0,42.5817,42.5817,42.5014,42.5103,8900.0
2014-12-05 11:50:00,47.72,47.82,47.72,47.8,6100.0,42.546,42.6351,42.546,42.6173,6100.0
2014-12-05 12:00:00,47.81,47.85,47.79,47.85,5800.0,42.6262,42.6619,42.6084,42.6619,5800.0
2014-12-05 12:10:00,47.85,47.91,47.8,47.91,6600.0,42.6619,42.7154,42.6173,42.7154,6600.0
2014-12-05 12:20:00,47.93,47.95,47.9,47.92,6200.0,42.7332,42.7511,42.7065,42.7243,6200.0
2014-12-05 12:30:00,47.92,47.97,47.84,47.97,17200.0,42.7243,42.7689,42.653,42.7689,17200.0
2014-12-05 12:40:00,47.97,48.01,47.87,47.87,19500.0,42.7689,42.8045,42.6797,42.6797,19500.0
2014-12-05 12:50:00,47.87,47.95,47.86,47.95,5800.0,42.6797,42.7511,42.6708,42.7511,5800.0
2014-12-05 13:00:00,47.96,48.02,47.96,48.02,4600.0,42.76,42.8135,42.76,42.8135,4600.0
2014-12-05 13:10:00,48.03,48.04,47.97,47.97,6900.0,42.8224,42.8313,42.7689,42.7689,6900.0
2014-12-05 13:20:00,47.97,48.02,47.95,47.99,4400.0,42.7689,42.8135,42.7511,42.7867,4400.0
2014-12-05 13:30:00,47.98,47.98,47.95,47.97,2200.0,42.7778,42.7778,42.7511,42.7689,2200.0
2014-12-05 13:40:00,47.97,48.0,47.94,48.0,5000.0,42.7689,42.7956,42.7421,42.7956,5000.0
2014-12-05 13:50:00,48.0,48.0,47.99,48.0,1800.0,42.7956,42.7956,42.7867,42.7956,1800.0
2014-12-05 14:00:00,47.95,47.95,47.9,47.91,4000.0,42.7511,42.7511,42.7065,42.7154,4000.0
2014-12-05 14:10:00,47.92,47.92,47.9,47.91,3400.0,42.7243,42.7243,42.7065,42.7154,3400.0
2014-12-05 14:20:00,47.92,47.92,47.89,47.9,4300.0,42.7243,42.7243,42.6976,42.7065,4300.0
2014-12-05 14:30:00,47.91,47.91,47.86,47.86,5900.0,42.7154,42.7154,42.6708,42.6708,5900.0
2014-12-05 14:40:00,47.85,47.85,47.81,47.82,2400.0,42.6619,42.6619,42.6262,42.6351,2400.0
2014-12-05 14:50:00,47.83,47.83,47.75,47.77,7900.0,42.6441,42.6441,42.5727,42.5906,7900.0
2014-12-05 15:00:00,47.77,47.84,47.77,47.84,4000.0,42.5906,42.653,42.5906,42.653,4000.0
2014-12-05 15:10:00,47.84,47.85,47.8,47.82,5500.0,42.653,42.6619,42.6173,42.6351,5500.0
2014-12-05 15:20:00,47.82,47.82,47.78,47.78,5100.0,42.6351,42.6351,42.5995,42.5995,5100.0
2014-12-05 15:30:00,47.78,47.8,47.74,47.75,12700.0,42.5995,42.6173,42.5638,42.5727,12700.0
2014-12-05 15:40:00,47.75,47.76,47.6,47.6,22700.0,42.5727,42.5817,42.439,42.439,22700.0
2014-12-05 15:50:00,47.62,47.69,47.59,47.69,51100.0,42.4568,42.5192,42.4301,42.5192,51100.0
2014-12-08 09:30:00,47.59,47.92,47.59,47.88,31600.0,42.4301,42.7243,42.4301,42.6886,31600.0
2014-12-08 09:40:00,47.88,47.97,47.81,47.95,31100.0,42.6886,42.7689,42.6262,42.7511,31100.0
2014-12-08 09:50:00,47.97,48.1,47.94,48.07,71100.0,42.7689,42.8848,42.7421,42.858,71100.0
2014-12-08 10:00:00,48.1,48.25,48.08,48.12,27100.0,42.8848,43.0185,42.867,42.9026,27100.0
2014-12-08 10:10:00,48.13,48.21,48.12,48.21,10300.0,42.9115,42.9829,42.9026,42.9829,10300.0
2014-12-08 10:20:00,48.24,48.26,48.15,48.16,14800.0,43.0096,43.0274,42.9294,42.9383,14800.0
2014-12-08 10:30:00,48.16,48.21,48.12,48.19,15700.0,42.9383,42.9829,42.9026,42.965,15700.0
2014-12-08 10:40:00,48.19,48.19,48.13,48.14,13500.0,42.965,42.965,42.9115,42.9205,13500.0
2014-12-08 10:50:00,48.15,48.15,48.06,48.09,16200.0,42.9294,42.9294,42.8491,42.8759,16200.0
2014-12-08 11:00:00,48.08,48.15,48.07,48.15,11900.0,42.867,42.9294,42.858,42.9294,11900.0
2014-12-08 11:10:00,48.15,48.17,48.12,48.13,13800.0,42.9294,42.9472,42.9026,42.9115,13800.0
2014-12-08 11:20:00,48.12,48.21,48.1,48.2,15400.0,42.9026,42.9829,42.8848,42.9739,15400.0
2014-12-08 11:30:00,48.2,48.21,48.08,48.08,6100.0,42.9739,42.9829,42.867,42.867,6100.0
2014-12-08 11:40:00,48.08,48.09,48.07,48.08,5300.0,42.867,42.8759,42.858,42.867,5300.0
2014-12-08 11:50:00,48.08,48.1,48.07,48.09,17000.0,42.867,42.8848,42.858,42.8759,17000.0
2014-12-08 12:00:00,48.09,48.12,48.07,48.08,11400.0,42.8759,42.9026,42.858,42.867,11400.0
2014-12-08 12:10:00,48.08,48.08,48.0,48.05,29500.0,42.867,42.867,42.7956,42.8402,29500.0
2014-12-08 12:20:00,48.04,48.06,48.01,48.06,9900.0,42.8313,42.8491,42.8045,42.8491,9900.0
2014-12-08 12:30:00,48.07,48.07,48.04,48.05,7700.0,42.858,42.858,42.8313,42.8402,7700.0
2014-12-08 12:40:00,48.05,48.09,48.04,48.09,8200.0,42.8402,42.8759,42.8313,42.8759,8200.0
2014-12-08 12:50:00,48.09,48.1,48.02,48.04,8500.0,42.8759,42.8848,42.8135,42.8313,8500.0
2014-12-08 13:00:00,48.05,48.08,48.03,48.06,7700.0,42.8402,42.867,42.8224,42.8491,7700.0
2014-12-08 13:10:00,48.06,48.06,48.01,48.04,6800.0,42.8491,42.8491,42.8045,42.8313,6800.0
2014-12-08 13:20:00,48.04,48.05,48.0,48.03,10100.0,42.8313,42.8402,42.7956,42.8224,10100.0
2014-12-08 13:30:00,48.02,48.02,47.97,48.0,24600.0,42.8135,42.8135,42.7689,42.7956,24600.0
2014-12-08 13:40:00,48.0,48.0,47.93,47.94,6900.0,42.7956,42.7956,42.7332,42.7421,6900.0
2014-12-08 13:50:00,47.93,47.98,47.82,47.84,15500.0,42.7332,42.7778,42.6351,42.653,15500.0
2014-12-08 14:00:00,47.81,47.85,47.79,47.81,16900.0,42.6262,42.6619,42.6084,42.6262,16900.0
2014-12-08 14:10:00,47.81,47.9,47.79,47.88,25600.0,42.6262,42.7065,42.6084,42.6886,25600.0
2014-12-08 14:20:00,47.87,47.89,47.84,47.89,16300.0,42.6797,42.6976,42.653,42.6976,16300.0
2014-12-08 14:30:00,47.89,47.97,47.87,47.96,11800.0,42.6976,42.7689,42.6797,42.76,11800.0
2014-12-08 14:40:00,47.96,48.06,47.96,48.06,11900.0,42.76,42.8491,42.76,42.8491,11900.0
2014-12-08 14:50:00,48.07,48.1,48.05,48.08,13500.0,42.858,42.8848,42.8402,42.867,13500.0
2014-12-08 15:00:00,48.08,48.11,48.04,48.08,11400.0,42.867,42.8937,42.8313,42.867,11400.0
2014-12-08 15:10:00,48.08,48.09,48.06,48.07,20900.0,42.867,42.8759,42.8491,42.858,20900.0
2014-12-08 15:20:00,48.07,48.2,48.06,48.12,30700.0,42.858,42.9739,42.8491,42.9026,30700.0
2014-12-08 15:30:00,48.11,48.12,48.01,48.04,27600.0,42.8937,42.9026,42.8045,42.8313,27600.0
2014-12-08 15:40:00,48.04,48.05,48.0,48.03,27700.0,42.8313,42.8402,42.7956,42.8224,27700.0
2014-12-08 15:50:00,48.02,48.1,48.02,48.07,102400.0,42.8135,42.8848,42.8135,42.858,102400.0
2014-12-09 09:30:00,47.58,47.66,47.42,47.54,9100.0,42.4212,42.4925,42.2785,42.3855,9100.0
2014-12-09 09:40:00,47.54,47.55,47.39,47.46,13200.0,42.3855,42.3944,42.2518,42.3142,13200.0
2014-12-09 09:50:00,47.42,47.48,47.38,47.48,9000.0,42.2785,42.332,42.2429,42.332,9000.0
2014-12-09 10:00:00,47.48,47.56,47.44,47.56,10700.0,42.332,42.4033,42.2964,42.4033,10700.0
2014-12-09 10:10:00,47.56,47.61,47.52,47.58,12300.0,42.4033,42.4479,42.3677,42.4212,12300.0
2014-12-09 10:20:00,47.6,47.61,47.51,47.52,16600.0,42.439,42.4479,42.3588,42.3677,16600.0
2014-12-09 10:30:00,47.53,47.53,47.42,47.46,8500.0,42.3766,42.3766,42.2785,42.3142,8500.0
2014-12-09 10:40:00,47.48,47.5,47.33,47.38,13900.0,42.332,42.3498,42.1983,42.2429,13900.0
2014-12-09 10:50:00,47.38,47.39,47.3,47.31,15100.0,42.2429,42.2518,42.1715,42.1804,15100.0
2014-12-09 11:00:00,47.32,47.32,47.27,47.28,10000.0,42.1894,42.1894,42.1448,42.1537,10000.0
2014-12-09 11:10:00,47.28,47.32,47.26,47.31,8100.0,42.1537,42.1894,42.1359,42.1804,8100.0
2014-12-09 11:20:00,47.31,47.32,47.22,47.28,23100.0,42.1804,42.1894,42.1002,42.1537,23100.0
2014-12-09 11:30:00,47.28,47.3,47.23,47.28,13600.0,42.1537,42.1715,42.1091,42.1537,13600.0
2014-12-09 11:40:00,47.28,47.3,47.26,47.28,12100.0,42.1537,42.1715,42.1359,42.1537,12100.0
2014-12-09 11:50:00,47.3,47.39,47.28,47.39,5700.0,42.1715,42.2518,42.1537,42.2518,5700.0
2014-12-09 12:00:00,47.39,47.47,47.37,47.46,5700.0,42.2518,42.3231,42.2339,42.3142,5700.0
2014-12-09 12:10:00,47.46,47.53,47.46,47.5,10400.0,42.3142,42.3766,42.3142,42.3498,10400.0
2014-12-09 12:20:00,47.51,47.58,47.49,47.58,5600.0,42.3588,42.4212,42.3409,42.4212,5600.0
2014-12-09 12:30:00,47.57,47.69,47.57,47.69,6200.0,42.4123,42.5192,42.4123,42.5192,6200.0
2014-12-09 12:40:00,47.74,47.75,47.72,47.74,3200.0,42.5638,42.5727,42.546,42.5638,3200.0
2014-12-09 12:50:00,47.76,47.82,47.76,47.82,3200.0,42.5817,42.6351,42.5817,42.6351,3200.0
2014-12-09 13:00:00,47.82,47.87,47.82,47.87,1700.0,42.6351,42.6797,42.6351,42.6797,1700.0
2014-12-09 13:10:00,47.93,47.94,47.91,47.92,2100.0,42.7332,42.7421,42.7154,42.7243,2100.0
2014-12-09 13:20:00,47.92,47.93,47.89,47.91,2000.0,42.7243,42.7332,42.6976,42.7154,2000.0
2014-12-09 13:30:00,47.92,48.05,47.92,48.01,8400.0,42.7243,42.8402,42.7243,42.8045,8400.0
2014-12-09 13:40:00,48.0,48.04,47.98,48.0,4400.0,42.7956,42.8313,42.7778,42.7956,4400.0
2014-12-09 13:50:00,48.02,48.04,47.99,48.03,3800.0,42.8135,42.8313,42.7867,42.8224,3800.0
2014-12-09 14:00:00,48.01,48.09,48.01,48.09,4800.0,42.8045,42.8759,42.8045,42.8759,4800.0
2014-12-09 14:10:00,48.08,48.09,48.04,48.05,6000.0,42.867,42.8759,42.8313,42.8402,6000.0
2014-12-09 14:20:00,48.05,48.07,48.04,48.05,2000.0,42.8402,42.858,42.8313,42.8402,2000.0
2014-12-09 14:30:00,48.05,48.05,47.96,48.0,6200.0,42.8402,42.8402,42.76,42.7956,6200.0
2014-12-09 14:40:00,48.0,48.03,47.98,48.02,4200.0,42.7956,42.8224,42.7778,42.8135,4200.0
2014-12-09 14:50:00,48.02,48.02,47.98,48.01,3200.0,42.8135,42.8135,42.7778,42.8045,3200.0
2014-12-09 15:00:00,48.01,48.11,48.01,48.09,8000.0,42.8045,42.8937,42.8045,42.8759,8000.0
2014-12-09 15:10:00,48.09,48.1,48.07,48.08,4100.0,42.8759,42.8848,42.858,42.867,4100.0
2014-12-09 15:20:00,48.08,48.08,48.02,48.02,6900.0,42.867,42.867,42.8135,42.8135,6900.0
2014-12-09 15:30:00,48.01,48.01,47.85,47.85,38900.0,42.8045,42.8045,42.6619,42.6619,38900.0
2014-12-09 15:40:00,47.86,47.9,47.84,47.88,32700.0,42.6708,42.7065,42.653,42.6886,32700.0
2014-12-09 15:50:00,47.89,47.95,47.86,47.94,48200.0,42.6976,42.7511,42.6708,42.7421,48200.0
2014-12-10 09:30:00,47.57,47.83,47.49,47.53,13900.0,42.4123,42.6441,42.3409,42.3766,13900.0
2014-12-10 09:40:00,47.56,47.62,47.32,47.33,5000.0,42.4033,42.4568,42.1894,42.1983,5000.0
2014-12-10 09:50:00,47.34,47.37,47.22,47.27,7000.0,42.2072,42.2339,42.1002,42.1448,7000.0
2014-12-10 10:00:00,47.25,47.27,47.2,47.21,4700.0,42.127,42.1448,42.0824,42.0913,4700.0
2014-12-10 10:10:00,47.23,47.33,47.2,47.3,6000.0,42.1091,42.1983,42.0824,42.1715,6000.0
2014-12-10 10:20:00,47.31,47.31,47.24,47.27,3400.0,42.1804,42.1804,42.118,42.1448,3400.0
2014-12-10 10:30:00,47.26,47.26,47.13,47.13,4300.0,42.1359,42.1359,42.02,42.02,4300.0
2014-12-10 10:40:00,47.16,47.29,47.16,47.29,8400.0,42.0467,42.1626,42.0467,42.1626,8400.0
2014-12-10 10:50:00,47.29,47.45,47.29,47.42,7300.0,42.1626,42.3053,42.1626,42.2785,7300.0
2014-12-10 11:00:00,47.42,47.56,47.4,47.55,18000.0,42.2785,42.4033,42.2607,42.3944,18000.0
2014-12-10 11:10:00,47.54,47.58,47.5,47.55,14300.0,42.3855,42.4212,42.3498,42.3944,14300.0
2014-12-10 11:20:00,47.55,47.61,47.54,47.55,15900.0,42.3944,42.4479,42.3855,42.3944,15900.0
2014-12-10 11:30:00,47.54,47.56,47.48,47.53,11300.0,42.3855,42.4033,42.332,42.3766,11300.0
2014-12-10 11:40:00,47.52,47.52,47.47,47.49,6600.0,42.3677,42.3677,42.3231,42.3409,6600.0
2014-12-10 11:50:00,47.51,47.54,47.48,47.51,4700.0,42.3588,42.3855,42.332,42.3588,4700.0
2014-12-10 12:00:00,47.5,47.51,47.44,47.47,8300.0,42.3498,42.3588,42.2964,42.3231,8300.0
2014-12-10 12:10:00,47.46,47.47,47.42,47.44,8600.0,42.3142,42.3231,42.2785,42.2964,8600.0
2014-12-10 12:20:00,47.46,47.52,47.46,47.47,4700.0,42.3142,42.3677,42.3142,42.3231,4700.0
2014-12-10 12:30:00,47.46,47.48,47.41,47.46,8300.0,42.3142,42.332,42.2696,42.3142,8300.0
2014-12-10 12:40:00,47.47,47.47,47.43,47.43,3500.0,42.3231,42.3231,42.2874,42.2874,3500.0
2014-12-10 12:50:00,47.44,47.45,47.36,47.4,5100.0,42.2964,42.3053,42.225,42.2607,5100.0
2014-12-10 13:00:00,47.39,47.4,47.34,47.37,6100.0,42.2518,42.2607,42.2072,42.2339,6100.0
2014-12-10 13:10:00,47.38,47.45,47.38,47.39,3800.0,42.2429,42.3053,42.2429,42.2518,3800.0
2014-12-10 13:20:00,47.38,47.41,47.36,47.39,5200.0,42.2429,42.2696,42.225,42.2518,5200.0
2014-12-10 13:30:00,47.39,47.4,47.31,47.32,5000.0,42.2518,42.2607,42.1804,42.1894,5000.0
2014-12-10 13:40:00,47.32,47.33,47.22,47.23,10000.0,42.1894,42.1983,42.1002,42.1091,10000.0
2014-12-10 13:50:00,47.24,47.27,47.2,47.2,9200.0,42.118,42.1448,42.0824,42.0824,9200.0
2014-12-10 14:00:00,47.19,47.2,47.15,47.15,5100.0,42.0735,42.0824,42.0378,42.0378,5100.0
2014-12-10 14:10:00,47.13,47.19,47.1,47.19,8200.0,42.02,42.0735,41.9932,42.0735,8200.0
2014-12-10 14:20:00,47.18,47.18,47.13,47.16,16700.0,42.0645,42.0645,42.02,42.0467,16700.0
2014-12-10 14:30:00,47.15,47.15,47.04,47.05,9600.0,42.0378,42.0378,41.9397,41.9486,9600.0
2014-12-10 14:40:00,47.05,47.1,47.03,47.06,13600.0,41.9486,41.9932,41.9308,41.9576,13600.0
2014-12-10 14:50:00,47.05,47.09,46.89,46.89,12600.0,41.9486,41.9843,41.806,41.806,12600.0
2014-12-10 15:00:00,46.92,46.94,46.82,46.89,7100.0,41.8327,41.8506,41.7436,41.806,7100.0
2014-12-10 15:10:00,46.89,46.91,46.83,46.89,13100.0,41.806,41.8238,41.7525,41.806,13100.0
2014-12-10 15:20:00,46.88,46.92,46.85,46.92,8000.0,41.7971,41.8327,41.7703,41.8327,8000.0
2014-12-10 15:30:00,46.93,47.1,46.9,47.05,31800.0,41.8416,41.9932,41.8149,41.9486,31800.0
2014-12-10 15:40:00,47.05,47.08,46.94,46.96,45900.0,41.9486,41.9754,41.8506,41.8684,45900.0
2014-12-10 15:50:00,46.95,47.04,46.85,46.92,74600.0,41.8595,41.9397,41.7703,41.8327,74600.0
2014-12-11 09:30:00,47.21,47.21,46.94,47.1,10400.0,42.0913,42.0913,41.8506,41.9932,10400.0
2014-12-11 09:40:00,47.11,47.28,47.11,47.22,11500.0,42.0021,42.1537,42.0021,42.1002,11500.0
2014-12-11 09:50:00,47.25,47.42,47.25,47.42,7400.0,42.127,42.2785,42.127,42.2785,7400.0
2014-12-11 10:00:00,47.42,47.47,47.29,47.3,11500.0,42.2785,42.3231,42.1626,42.1715,11500.0
2014-12-11 10:10:00,47.3,47.31,47.2,47.23,15200.0,42.1715,42.1804,42.0824,42.1091,15200.0
2014-12-11 10:20:00,47.24,47.3,47.23,47.3,7900.0,42.118,42.1715,42.1091,42.1715,7900.0
2014-12-11 10:30:00,47.31,47.55,47.3,47.55,7100.0,42.1804,42.3944,42.1715,42.3944,7100.0
2014-12-11 10:40:00,47.55,47.58,47.54,47.58,8100.0,42.3944,42.4212,42.3855,42.4212,8100.0
2014-12-11 10:50:00,47.59,47.63,47.56,47.58,7400.0,42.4301,42.4658,42.4033,42.4212,7400.0
2014-12-11 11:00:00,47.57,47.59,47.52,47.56,8200.0,42.4123,42.4301,42.3677,42.4033,8200.0
2014-12-11 11:10:00,47.57,47.66,47.57,47.63,6000.0,42.4123,42.4925,42.4123,42.4658,6000.0
2014-12-11 11:20:00,47.66,47.71,47.66,47.7,8100.0,42.4925,42.5371,42.4925,42.5282,8100.0
2014-12-11 11:30:00,47.71,47.78,47.71,47.71,7200.0,42.5371,42.5995,42.5371,42.5371,7200.0
2014-12-11 11:40:00,47.74,47.74,47.67,47.69,5300.0,42.5638,42.5638,42.5014,42.5192,5300.0
2014-12-11 11:50:00,47.69,47.78,47.69,47.78,6400.0,42.5192,42.5995,42.5192,42.5995,6400.0
2014-12-11 12:00:00,47.78,47.81,47.75,47.79,51400.0,42.5995,42.6262,42.5727,42.6084,51400.0
2014-12-11 12:10:00,47.79,47.84,47.78,47.79,7000.0,42.6084,42.653,42.5995,42.6084,7000.0
2014-12-11 12:20:00,47.79,47.81,47.78,47.81,4700.0,42.6084,42.6262,42.5995,42.6262,4700.0
2014-12-11 12:30:00,47.81,47.82,47.76,47.79,6200.0,42.6262,42.6351,42.5817,42.6084,6200.0
2014-12-11 12:40:00,47.78,47.79,47.73,47.75,9900.0,42.5995,42.6084,42.5549,42.5727,9900.0
2014-12-11 12:50:00,47.75,47.75,47.64,47.65,23900.0,42.5727,42.5727,42.4747,42.4836,23900.0
2014-12-11 13:00:00,47.64,47.64,47.58,47.62,9900.0,42.4747,42.4747,42.4212,42.4568,9900.0
2014-12-11 13:10:00,47.62,47.63,47.57,47.58,9600.0,42.4568,42.4658,42.4123,42.4212,9600.0
2014-12-11 13:20:00,47.58,47.6,47.48,47.48,4400.0,42.4212,42.439,42.332,42.332,4400.0
2014-12-11 13:30:00,47.49,47.5,47.48,47.49,4000.0,42.3409,42.3498,42.332,42.3409,4000.0
2014-12-11 13:40:00,47.5,47.5,47.45,47.47,10100.0,42.3498,42.3498,42.3053,42.3231,10100.0
2014-12-11 13:50:00,47.47,47.47,47.26,47.27,16500.0,42.3231,42.3231,42.1359,42.1448,16500.0
2014-12-11 14:00:00,47.25,47.27,47.22,47.23,5000.0,42.127,42.1448,42.1002,42.1091,5000.0
2014-12-11 14:10:00,47.23,47.23,47.15,47.15,5200.0,42.1091,42.1091,42.0378,42.0378,5200.0
2014-12-11 14:20:00,47.19,47.2,47.15,47.15,6800.0,42.0735,42.0824,42.0378,42.0378,6800.0
2014-12-11 14:30:00,47.15,47.18,47.09,47.18,7400.0,42.0378,42.0645,41.9843,42.0645,7400.0
2014-12-11 14:40:00,47.19,47.24,47.12,47.13,5200.0,42.0735,42.118,42.011,42.02,5200.0
2014-12-11 14:50:00,47.14,47.14,47.02,47.02,6200.0,42.0289,42.0289,41.9219,41.9219,6200.0
2014-12-11 15:00:00,47.03,47.07,47.03,47.07,8400.0,41.9308,41.9665,41.9308,41.9665,8400.0
2014-12-11 15:10:00,47.06,47.25,47.06,47.21,11900.0,41.9576,42.127,41.9576,42.0913,11900.0
2014-12-11 15:20:00,47.2,47.32,47.2,47.26,15600.0,42.0824,42.1894,42.0824,42.1359,15600.0
2014-12-11 15:30:00,47.27,47.31,47.16,47.19,20200.0,42.1448,42.1804,42.0467,42.0735,20200.0
2014-12-11 15:40:00,47.19,47.21,47.1,47.1,30600.0,42.0735,42.0913,41.9932,41.9932,30600.0
2014-12-11 15:50:00,47.1,47.21,47.03,47.19,96200.0,41.9932,42.0913,41.9308,42.0735,96200.0
2014-12-12 09:30:00,46.68,46.76,46.53,46.76,6400.0,41.6188,41.6901,41.485,41.6901,6400.0
2014-12-12 09:40:00,46.78,46.83,46.64,46.69,32100.0,41.7079,41.7525,41.5831,41.6277,32100.0
2014-12-12 09:50:00,46.65,47.01,46.64,47.01,10800.0,41.592,41.913,41.5831,41.913,10800.0
2014-12-12 10:00:00,47.0,47.0,46.86,46.93,7800.0,41.9041,41.9041,41.7792,41.8416,7800.0
2014-12-12 10:10:00,46.93,46.93,46.79,46.82,10000.0,41.8416,41.8416,41.7168,41.7436,10000.0
2014-12-12 10:20:00,46.82,46.86,46.77,46.86,8400.0,41.7436,41.7792,41.699,41.7792,8400.0
2014-12-12 10:30:00,46.85,46.85,46.76,46.81,10900.0,41.7703,41.7703,41.6901,41.7347,10900.0
2014-12-12 10:40:00,46.84,46.87,46.76,46.79,11900.0,41.7614,41.7882,41.6901,41.7168,11900.0
2014-12-12 10:50:00,46.78,46.82,46.7,46.72,10800.0,41.7079,41.7436,41.6366,41.6544,10800.0
2014-12-12 11:00:00,46.71,46.74,46.64,46.73,19800.0,41.6455,41.6722,41.5831,41.6633,19800.0
2014-12-12 11:10:00,46.73,46.8,46.68,46.73,5700.0,41.6633,41.7257,41.6188,41.6633,5700.0
2014-12-12 11:20:00,46.74,46.8,46.71,46.71,16100.0,41.6722,41.7257,41.6455,41.6455,16100.0
2014-12-12 11:30:00,46.73,46.78,46.69,46.77,12800.0,41.6633,41.7079,41.6277,41.699,12800.0
2014-12-12 11:40:00,46.78,46.79,46.69,46.74,11500.0,41.7079,41.7168,41.6277,41.6722,11500.0
2014-12-12 11:50:00,46.73,46.8,46.68,46.7,13400.0,41.6633,41.7257,41.6188,41.6366,13400.0
2014-12-12 12:00:00,46.71,46.75,46.67,46.72,11200.0,41.6455,41.6812,41.6098,41.6544,11200.0
2014-12-12 12:10:00,46.71,46.79,46.68,46.75,12700.0,41.6455,41.7168,41.6188,41.6812,12700.0
2014-12-12 12:20:00,46.75,46.83,46.73,46.82,8100.0,41.6812,41.7525,41.6633,41.7436,8100.0
2014-12-12 12:30:00,46.84,46.84,46.78,46.81,9200.0,41.7614,41.7614,41.7079,41.7347,9200.0
2014-12-12 12:40:00,46.83,46.87,46.8,46.85,7600.0,41.7525,41.7882,41.7257,41.7703,7600.0
2014-12-12 12:50:00,46.83,46.85,46.8,46.84,6400.0,41.7525,41.7703,41.7257,41.7614,6400.0
2014-12-12 13:00:00,46.84,46.87,46.77,46.87,6800.0,41.7614,41.7882,41.699,41.7882,6800.0
2014-12-12 13:10:00,46.89,46.95,46.83,46.95,8000.0,41.806,41.8595,41.7525,41.8595,8000.0
2014-12-12 13:20:00,46.94,46.95,46.88,46.89,5500.0,41.8506,41.8595,41.7971,41.806,5500.0
2014-12-12 13:30:00,46.9,46.91,46.84,46.91,6700.0,41.8149,41.8238,41.7614,41.8238,6700.0
2014-12-12 13:40:00,46.9,46.9,46.8,46.81,4800.0,41.8149,41.8149,41.7257,41.7347,4800.0
2014-12-12 13:50:00,46.81,46.85,46.81,46.82,4800.0,41.7347,41.7703,41.7347,41.7436,4800.0
2014-12-12 14:00:00,46.82,46.83,46.75,46.79,4900.0,41.7436,41.7525,41.6812,41.7168,4900.0
2014-12-12 14:10:00,46.79,46.8,46.72,46.75,5900.0,41.7168,41.7257,41.6544,41.6812,5900.0
2014-12-12 14:20:00,46.73,46.75,46.66,46.68,8000.0,41.6633,41.6812,41.6009,41.6188,8000.0
2014-12-12 14:30:00,46.67,46.69,46.65,46.66,9600.0,41.6098,41.6277,41.592,41.6009,9600.0
2014-12-12 14:40:00,46.66,46.67,46.6,46.6,7400.0,41.6009,41.6098,41.5474,41.5474,7400.0
2014-12-12 14:50:00,46.6,46.64,46.58,46.63,9800.0,41.5474,41.5831,41.5296,41.5742,9800.0
2014-12-12 15:00:00,46.63,46.66,46.52,46.54,19500.0,41.5742,41.6009,41.4761,41.4939,19500.0
2014-12-12 15:10:00,46.55,46.57,46.51,46.54,9200.0,41.5028,41.5207,41.4672,41.4939,9200.0
2014-12-12 15:20:00,46.55,46.59,46.5,46.59,20400.0,41.5028,41.5385,41.4583,41.5385,20400.0
2014-12-12 15:30:00,46.57,46.57,46.39,46.39,21400.0,41.5207,41.5207,41.3602,41.3602,21400.0
2014-12-12 15:40:00,46.39,46.43,46.25,46.25,22400.0,41.3602,41.3959,41.2354,41.2354,22400.0
2014-12-12 15:50:00,46.24,46.28,46.15,46.15,39700.0,41.2265,41.2621,41.1462,41.1462,39700.0
2014-12-15 09:30:00,46.35,46.37,46.0,46.03,15800.0,41.3245,41.3424,41.0125,41.0392,15800.0
2014-12-15 09:40:00,46.02,46.08,45.85,45.99,23800.0,41.0303,41.0838,40.8787,41.0036,23800.0
2014-12-15 09:50:00,46.0,46.29,46.0,46.19,21400.0,41.0125,41.271,41.0125,41.1819,21400.0
2014-12-15 10:00:00,46.2,46.52,46.2,46.48,36000.0,41.1908,41.4761,41.1908,41.4404,36000.0
2014-12-15 10:10:00,46.46,46.51,46.42,46.44,12400.0,41.4226,41.4672,41.3869,41.4048,12400.0
2014-12-15 10:20:00,46.39,46.39,46.27,46.34,28700.0,41.3602,41.3602,41.2532,41.3156,28700.0
2014-12-15 10:30:00,46.34,46.39,46.28,46.29,16200.0,41.3156,41.3602,41.2621,41.271,16200.0
2014-12-15 10:40:00,46.29,46.31,46.16,46.26,17200.0,41.271,41.2889,41.1551,41.2443,17200.0
2014-12-15 10:50:00,46.27,46.33,46.26,46.31,8100.0,41.2532,41.3067,41.2443,41.2889,8100.0
2014-12-15 11:00:00,46.3,46.3,46.14,46.15,17900.0,41.28,41.28,41.1373,41.1462,17900.0
2014-12-15 11:10:00,46.16,46.16,46.05,46.07,10900.0,41.1551,41.1551,41.0571,41.0749,10900.0
2014-12-15 11:20:00,46.07,46.12,46.01,46.05,19900.0,41.0749,41.1195,41.0214,41.0571,19900.0
2014-12-15 11:30:00,46.05,46.19,46.03,46.03,14700.0,41.0571,41.1819,41.0392,41.0392,14700.0
2014-12-15 11:40:00,46.03,46.07,45.98,46.04,24000.0,41.0392,41.0749,40.9947,41.0481,24000.0
2014-12-15 11:50:00,46.03,46.03,45.81,45.82,6800.0,41.0392,41.0392,40.8431,40.852,6800.0
2014-12-15 12:00:00,45.82,46.0,45.81,45.95,15200.0,40.852,41.0125,40.8431,40.9679,15200.0
2014-12-15 12:10:00,45.95,46.0,45.92,46.0,8900.0,40.9679,41.0125,40.9412,41.0125,8900.0
2014-12-15 12:20:00,45.99,46.19,45.98,46.17,8400.0,41.0036,41.1819,40.9947,41.164,8400.0
2014-12-15 12:30:00,46.17,46.19,46.12,46.18,8800.0,41.164,41.1819,41.1195,41.173,8800.0
2014-12-15 12:40:00,46.17,46.21,46.16,46.2,5300.0,41.164,41.1997,41.1551,41.1908,5300.0
2014-12-15 12:50:00,46.23,46.35,46.22,46.3,8000.0,41.2175,41.3245,41.2086,41.28,8000.0
2014-12-15 13:00:00,46.3,46.36,46.23,46.23,7600.0,41.28,41.3334,41.2175,41.2175,7600.0
2014-12-15 13:10:00,46.24,46.28,46.2,46.22,6100.0,41.2265,41.2621,41.1908,41.2086,6100.0
2014-12-15 13:20:00,46.23,46.29,46.23,46.27,8300.0,41.2175,41.271,41.2175,41.2532,8300.0
2014-12-15 13:30:00,46.26,46.4,46.24,46.38,10900.0,41.2443,41.3691,41.2265,41.3513,10900.0
2014-12-15 13:40:00,46.37,46.37,46.32,46.32,7800.0,41.3424,41.3424,41.2978,41.2978,7800.0
2014-12-15 13:50:00,46.31,46.34,46.27,46.27,13200.0,41.2889,41.3156,41.2532,41.2532,13200.0
2014-12-15 14:00:00,46.27,46.3,46.22,46.22,6400.0,41.2532,41.28,41.2086,41.2086,6400.0
2014-12-15 14:10:00,46.22,46.24,46.14,46.14,13200.0,41.2086,41.2265,41.1373,41.1373,13200.0
2014-12-15 14:20:00,46.14,46.28,46.13,46.26,13600.0,41.1373,41.2621,41.1284,41.2443,13600.0
2014-12-15 14:30:00,46.26,46.31,46.21,46.26,12000.0,41.2443,41.2889,41.1997,41.2443,12000.0
2014-12-15 14:40:00,46.28,46.3,46.0,46.04,16500.0,41.2621,41.28,41.0125,41.0481,16500.0
2014-12-15 14:50:00,45.99,46.01,45.89,45.89,12500.0,41.0036,41.0214,40.9144,40.9144,12500.0
2014-12-15 15:00:00,45.89,45.95,45.88,45.93,9200.0,40.9144,40.9679,40.9055,40.9501,9200.0
2014-12-15 15:10:00,45.96,45.98,45.92,45.94,6500.0,40.9768,40.9947,40.9412,40.959,6500.0
2014-12-15 15:20:00,45.94,46.12,45.9,46.09,14900.0,40.959,41.1195,40.9233,41.0927,14900.0
2014-12-15 15:30:00,46.09,46.32,46.05,46.31,28700.0,41.0927,41.2978,41.0571,41.2889,28700.0
2014-12-15 15:40:00,46.31,46.32,46.19,46.32,41100.0,41.2889,41.2978,41.1819,41.2978,41100.0
2014-12-15 15:50:00,46.31,46.31,46.1,46.11,64600.0,41.2889,41.2889,41.1016,41.1106,64600.0
2014-12-16 09:30:00,45.89,45.93,45.66,45.79,61300.0,40.9144,40.9501,40.7093,40.8253,61300.0
2014-12-16 09:40:00,45.81,46.25,45.81,46.05,9400.0,40.8431,41.2354,40.8431,41.0571,9400.0
2014-12-16 09:50:00,46.06,46.06,45.88,45.88,8100.0,41.066,41.066,40.9055,40.9055,8100.0
2014-12-16 10:00:00,45.86,46.11,45.86,46.0,12300.0,40.8877,41.1106,40.8877,41.0125,12300.0
2014-12-16 10:10:00,46.0,46.24,45.98,46.21,10200.0,41.0125,41.2265,40.9947,41.1997,10200.0
2014-12-16 10:20:00,46.23,46.32,46.15,46.25,8200.0,41.2175,41.2978,41.1462,41.2354,8200.0
2014-12-16 10:30:00,46.23,46.23,46.01,46.02,3800.0,41.2175,41.2175,41.0214,41.0303,3800.0
2014-12-16 10:40:00,46.01,46.02,45.91,45.95,9400.0,41.0214,41.0303,40.9322,40.9679,9400.0
2014-12-16 10:50:00,45.95,46.05,45.94,46.03,4200.0,40.9679,41.0571,40.959,41.0392,4200.0
2014-12-16 11:00:00,46.03,46.03,45.97,45.97,8000.0,41.0392,41.0392,40.9857,40.9857,8000.0
2014-12-16 11:10:00,45.97,46.19,45.97,46.19,8100.0,40.9857,41.1819,40.9857,41.1819,8100.0
2014-12-16 11:20:00,46.18,46.36,46.17,46.28,8300.0,41.173,41.3334,41.164,41.2621,8300.0
2014-12-16 11:30:00,46.3,46.44,46.3,46.4,6600.0,41.28,41.4048,41.28,41.3691,6600.0
2014-12-16 11:40:00,46.41,46.44,46.39,46.42,5900.0,41.378,41.4048,41.3602,41.3869,5900.0
2014-12-16 11:50:00,46.43,46.45,46.23,46.23,4900.0,41.3959,41.4137,41.2175,41.2175,4900.0
2014-12-16 12:00:00,46.23,46.3,46.19,46.2,55400.0,41.2175,41.28,41.1819,41.1908,55400.0
2014-12-16 12:10:00,46.21,46.23,46.16,46.18,5200.0,41.1997,41.2175,41.1551,41.173,5200.0
2014-12-16 12:20:00,46.18,46.2,46.04,46.05,4200.0,41.173,41.1908,41.0481,41.0571,4200.0
2014-12-16 12:30:00,46.04,46.14,46.04,46.14,6000.0,41.0481,41.1373,41.0481,41.1373,6000.0
2014-12-16 12:40:00,46.12,46.14,46.03,46.13,6500.0,41.1195,41.1373,41.0392,41.1284,6500.0
2014-12-16 12:50:00,46.15,46.19,46.07,46.09,4100.0,41.1462,41.1819,41.0749,41.0927,4100.0
2014-12-16 13:00:00,46.05,46.12,46.01,46.01,4200.0,41.0571,41.1195,41.0214,41.0214,4200.0
2014-12-16 13:10:00,46.0,46.1,45.97,46.03,21800.0,41.0125,41.1016,40.9857,41.0392,21800.0
2014-12-16 13:20:00,46.04,46.17,46.03,46.11,14900.0,41.0481,41.164,41.0392,41.1106,14900.0
2014-12-16 13:30:00,46.1,46.18,46.07,46.15,4800.0,41.1016,41.173,41.0749,41.1462,4800.0
2014-12-16 13:40:00,46.15,46.26,46.14,46.2,6500.0,41.1462,41.2443,41.1373,41.1908,6500.0
2014-12-16 13:50:00,46.21,46.3,46.21,46.24,5200.0,41.1997,41.28,41.1997,41.2265,5200.0
2014-12-16 14:00:00,46.25,46.35,46.25,46.34,3000.0,41.2354,41.3245,41.2354,41.3156,3000.0
2014-12-16 14:10:00,46.34,46.37,46.32,46.37,11800.0,41.3156,41.3424,41.2978,41.3424,11800.0
2014-12-16 14:20:00,46.37,46.4,46.27,46.27,4400.0,41.3424,41.3691,41.2532,41.2532,4400.0
2014-12-16 14:30:00,46.3,46.3,46.23,46.27,7800.0,41.28,41.28,41.2175,41.2532,7800.0
2014-12-16 14:40:00,46.25,46.28,46.24,46.25,8200.0,41.2354,41.2621,41.2265,41.2354,8200.0
2014-12-16 14:50:00,46.25,46.27,46.17,46.26,10200.0,41.2354,41.2532,41.164,41.2443,10200.0
2014-12-16 15:00:00,46.26,46.3,46.2,46.29,11900.0,41.2443,41.28,41.1908,41.271,11900.0
2014-12-16 15:10:00,46.29,46.33,46.28,46.32,11600.0,41.271,41.3067,41.2621,41.2978,11600.0
2014-12-16 15:20:00,46.33,46.33,46.23,46.28,21100.0,41.3067,41.3067,41.2175,41.2621,21100.0
2014-12-16 15:30:00,46.28,46.31,46.2,46.23,24800.0,41.2621,41.2889,41.1908,41.2175,24800.0
2014-12-16 15:40:00,46.23,46.28,46.1,46.27,66600.0,41.2175,41.2621,41.1016,41.2532,66600.0
2014-12-16 15:50:00,46.26,46.26,46.05,46.1,95700.0,41.2443,41.2443,41.0571,41.1016,95700.0
2014-12-17 09:30:00,46.33,46.35,46.07,46.07,57500.0,41.3067,41.3245,41.0749,41.0749,57500.0
2014-12-17 09:40:00,46.07,46.27,45.82,46.07,32600.0,41.0749,41.2532,40.852,41.0749,32600.0
2014-12-17 09:50:00,46.05,46.38,46.0,46.32,88000.0,41.0571,41.3513,41.0125,41.2978,88000.0
2014-12-17 10:00:00,46.29,46.36,46.26,46.33,5500.0,41.271,41.3334,41.2443,41.3067,5500.0
2014-12-17 10:10:00,46.32,46.36,46.26,46.27,24700.0,41.2978,41.3334,41.2443,41.2532,24700.0
2014-12-17 10:20:00,46.26,46.28,46.15,46.18,4500.0,41.2443,41.2621,41.1462,41.173,4500.0
2014-12-17 10:30:00,46.17,46.31,46.13,46.3,10400.0,41.164,41.2889,41.1284,41.28,10400.0
2014-12-17 10:40:00,46.3,46.4,46.3,46.38,4800.0,41.28,41.3691,41.28,41.3513,4800.0
2014-12-17 10:50:00,46.35,46.39,46.32,46.33,2600.0,41.3245,41.3602,41.2978,41.3067,2600.0
2014-12-17 11:00:00,46.32,46.36,46.22,46.23,12500.0,41.2978,41.3334,41.2086,41.2175,12500.0
2014-12-17 11:10:00,46.23,46.23,46.15,46.21,6000.0,41.2175,41.2175,41.1462,41.1997,6000.0
2014-12-17 11:20:00,46.22,46.27,46.2,46.23,4400.0,41.2086,41.2532,41.1908,41.2175,4400.0
2014-12-17 11:30:00,46.2,46.35,46.2,46.28,10700.0,41.1908,41.3245,41.1908,41.2621,10700.0
2014-12-17 11:40:00,46.29,46.36,46.26,46.34,5400.0,41.271,41.3334,41.2443,41.3156,5400.0
2014-12-17 11:50:00,46.32,46.58,46.32,46.52,10100.0,41.2978,41.5296,41.2978,41.4761,10100.0
2014-12-17 12:00:00,46.53,46.53,46.47,46.51,4300.0,41.485,41.485,41.4315,41.4672,4300.0
2014-12-17 12:10:00,46.55,46.55,46.5,46.5,3700.0,41.5028,41.5028,41.4583,41.4583,3700.0
2014-12-17 12:20:00,46.51,46.51,46.43,46.43,4600.0,41.4672,41.4672,41.3959,41.3959,4600.0
2014-12-17 12:30:00,46.45,46.49,46.39,46.44,4800.0,41.4137,41.4494,41.3602,41.4048,4800.0
2014-12-17 12:40:00,46.42,46.46,46.4,46.46,4400.0,41.3869,41.4226,41.3691,41.4226,4400.0
2014-12-17 12:50:00,46.47,46.51,46.46,46.46,6100.0,41.4315,41.4672,41.4226,41.4226,6100.0
2014-12-17 13:00:00,46.47,46.48,46.41,46.45,6600.0,41.4315,41.4404,41.378,41.4137,6600.0
2014-12-17 13:10:00,46.44,46.55,46.41,46.55,10000.0,41.4048,41.5028,41.378,41.5028,10000.0
2014-12-17 13:20:00,46.54,46.54,46.47,46.5,12100.0,41.4939,41.4939,41.4315,41.4583,12100.0
2014-12-17 13:30:00,46.5,46.52,46.42,46.5,4700.0,41.4583,41.4761,41.3869,41.4583,4700.0
2014-12-17 13:40:00,46.5,46.52,46.46,46.5,7600.0,41.4583,41.4761,41.4226,41.4583,7600.0
2014-12-17 13:50:00,46.49,46.52,46.48,46.51,6400.0,41.4494,41.4761,41.4404,41.4672,6400.0
2014-12-17 14:00:00,46.54,46.85,46.54,46.77,15100.0,41.4939,41.7703,41.4939,41.699,15100.0
2014-12-17 14:10:00,46.8,46.9,46.76,46.8,10800.0,41.7257,41.8149,41.6901,41.7257,10800.0
2014-12-17 14:20:00,46.8,46.83,46.76,46.8,6000.0,41.7257,41.7525,41.6901,41.7257,6000.0
2014-12-17 14:30:00,46.76,46.85,46.7,46.85,12200.0,41.6901,41.7703,41.6366,41.7703,12200.0
2014-12-17 14:40:00,46.81,46.82,46.65,46.65,9500.0,41.7347,41.7436,41.592,41.592,9500.0
2014-12-17 14:50:00,46.64,46.74,46.61,46.65,10300.0,41.5831,41.6722,41.5563,41.592,10300.0
2014-12-17 15:00:00,46.64,46.64,46.52,46.56,10000.0,41.5831,41.5831,41.4761,41.5118,10000.0
2014-12-17 15:10:00,46.57,46.68,46.54,46.68,10200.0,41.5207,41.6188,41.4939,41.6188,10200.0
2014-12-17 15:20:00,46.69,46.86,46.61,46.84,12500.0,41.6277,41.7792,41.5563,41.7614,12500.0
2014-12-17 15:30:00,46.84,46.9,46.77,46.84,13600.0,41.7614,41.8149,41.699,41.7614,13600.0
2014-12-17 15:40:00,46.85,46.98,46.84,46.96,16500.0,41.7703,41.8862,41.7614,41.8684,16500.0
2014-12-17 15:50:00,46.97,46.98,46.86,46.93,41900.0,41.8773,41.8862,41.7792,41.8416,41900.0
2014-12-18 09:30:00,47.56,47.65,47.34,47.43,4500.0,42.4033,42.4836,42.2072,42.2874,4500.0
2014-12-18 09:40:00,47.41,47.43,47.28,47.3,9300.0,42.2696,42.2874,42.1537,42.1715,9300.0
2014-12-18 09:50:00,47.27,47.41,47.22,47.41,13200.0,42.1448,42.2696,42.1002,42.2696,13200.0
2014-12-18 10:00:00,47.42,47.52,47.34,47.5,5900.0,42.2785,42.3677,42.2072,42.3498,5900.0
2014-12-18 10:10:00,47.48,47.65,47.44,47.57,7300.0,42.332,42.4836,42.2964,42.4123,7300.0
2014-12-18 10:20:00,47.57,47.61,47.53,47.56,5500.0,42.4123,42.4479,42.3766,42.4033,5500.0
2014-12-18 10:30:00,47.56,47.58,47.41,47.41,5500.0,42.4033,42.4212,42.2696,42.2696,5500.0
2014-12-18 10:40:00,47.4,47.47,47.36,47.47,10600.0,42.2607,42.3231,42.225,42.3231,10600.0
2014-12-18 10:50:00,47.46,47.46,47.34,47.34,6300.0,42.3142,42.3142,42.2072,42.2072,6300.0
2014-12-18 11:00:00,47.32,47.32,47.19,47.26,9700.0,42.1894,42.1894,42.0735,42.1359,9700.0
2014-12-18 11:10:00,47.25,47.33,47.24,47.33,4500.0,42.127,42.1983,42.118,42.1983,4500.0
2014-12-18 11:20:00,47.32,47.39,47.32,47.34,5500.0,42.1894,42.2518,42.1894,42.2072,5500.0
2014-12-18 11:30:00,47.35,47.35,47.26,47.34,7100.0,42.2161,42.2161,42.1359,42.2072,7100.0
2014-12-18 11:40:00,47.33,47.33,47.24,47.25,4200.0,42.1983,42.1983,42.118,42.127,4200.0
2014-12-18 11:50:00,47.25,47.31,47.19,47.29,7800.0,42.127,42.1804,42.0735,42.1626,7800.0
2014-12-18 12:00:00,47.29,47.48,47.29,47.48,6700.0,42.1626,42.332,42.1626,42.332,6700.0
2014-12-18 12:10:00,47.46,47.49,47.36,47.38,14100.0,42.3142,42.3409,42.225,42.2429,14100.0
2014-12-18 12:20:00,47.37,47.37,47.26,47.31,6200.0,42.2339,42.2339,42.1359,42.1804,6200.0
2014-12-18 12:30:00,47.32,47.41,47.3,47.41,5700.0,42.1894,42.2696,42.1715,42.2696,5700.0
2014-12-18 12:40:00,47.41,47.49,47.38,47.49,4100.0,42.2696,42.3409,42.2429,42.3409,4100.0
2014-12-18 12:50:00,47.5,47.51,47.47,47.51,4200.0,42.3498,42.3588,42.3231,42.3588,4200.0
2014-12-18 13:00:00,47.51,47.54,47.46,47.52,6800.0,42.3588,42.3855,42.3142,42.3677,6800.0
2014-12-18 13:10:00,47.53,47.53,47.47,47.47,5900.0,42.3766,42.3766,42.3231,42.3231,5900.0
2014-12-18 13:20:00,47.49,47.54,47.49,47.52,5000.0,42.3409,42.3855,42.3409,42.3677,5000.0
2014-12-18 13:30:00,47.52,47.52,47.46,47.46,5400.0,42.3677,42.3677,42.3142,42.3142,5400.0
2014-12-18 13:40:00,47.47,47.47,47.38,47.45,5600.0,42.3231,42.3231,42.2429,42.3053,5600.0
2014-12-18 13:50:00,47.43,47.47,47.42,47.46,4300.0,42.2874,42.3231,42.2785,42.3142,4300.0
2014-12-18 14:00:00,47.46,47.46,47.43,47.45,4000.0,42.3142,42.3142,42.2874,42.3053,4000.0
2014-12-18 14:10:00,47.44,47.49,47.44,47.49,5800.0,42.2964,42.3409,42.2964,42.3409,5800.0
2014-12-18 14:20:00,47.5,47.5,47.39,47.39,5400.0,42.3498,42.3498,42.2518,42.2518,5400.0
2014-12-18 14:30:00,47.38,47.4,47.34,47.38,7400.0,42.2429,42.2607,42.2072,42.2429,7400.0
2014-12-18 14:40:00,47.37,47.38,47.27,47.28,8700.0,42.2339,42.2429,42.1448,42.1537,8700.0
2014-12-18 14:50:00,47.29,47.36,47.29,47.34,9300.0,42.1626,42.225,42.1626,42.2072,9300.0
2014-12-18 15:00:00,47.34,47.44,47.33,47.41,14300.0,42.2072,42.2964,42.1983,42.2696,14300.0
2014-12-18 15:10:00,47.44,47.47,47.39,47.39,9400.0,42.2964,42.3231,42.2518,42.2518,9400.0
2014-12-18 15:20:00,47.4,47.4,47.28,47.36,15300.0,42.2607,42.2607,42.1537,42.225,15300.0
2014-12-18 15:30:00,47.35,47.38,47.35,47.36,11400.0,42.2161,42.2429,42.2161,42.225,11400.0
2014-12-18 15:40:00,47.36,47.42,47.36,47.4,19000.0,42.225,42.2785,42.225,42.2607,19000.0
2014-12-18 15:50:00,47.4,47.6,47.4,47.6,39100.0,42.2607,42.439,42.2607,42.439,39100.0
2014-12-19 09:30:00,47.49,47.91,47.49,47.66,102300.0,42.3409,42.7154,42.3409,42.4925,102300.0
2014-12-19 09:40:00,47.63,47.87,47.45,47.75,17800.0,42.4658,42.6797,42.3053,42.5727,17800.0
2014-12-19 09:50:00,47.75,47.98,47.75,47.97,3000.0,42.5727,42.7778,42.5727,42.7689,3000.0
2014-12-19 10:00:00,47.97,47.97,47.84,47.96,6200.0,42.7689,42.7689,42.653,42.76,6200.0
2014-12-19 10:10:00,47.97,48.02,47.95,48.0,8300.0,42.7689,42.8135,42.7511,42.7956,8300.0
2014-12-19 10:20:00,48.0,48.03,47.82,47.83,7200.0,42.7956,42.8224,42.6351,42.6441,7200.0
2014-12-19 10:30:00,47.83,47.84,47.7,47.71,6400.0,42.6441,42.653,42.5282,42.5371,6400.0
2014-12-19 10:40:00,47.71,47.72,47.56,47.57,13000.0,42.5371,42.546,42.4033,42.4123,13000.0
2014-12-19 10:50:00,47.56,47.64,47.56,47.63,9300.0,42.4033,42.4747,42.4033,42.4658,9300.0
2014-12-19 11:00:00,47.63,47.63,47.58,47.58,6200.0,42.4658,42.4658,42.4212,42.4212,6200.0
2014-12-19 11:10:00,47.58,47.6,47.53,47.57,8900.0,42.4212,42.439,42.3766,42.4123,8900.0
2014-12-19 11:20:00,47.56,47.64,47.54,47.6,8900.0,42.4033,42.4747,42.3855,42.439,8900.0
2014-12-19 11:30:00,47.6,47.6,47.51,47.52,8400.0,42.439,42.439,42.3588,42.3677,8400.0
2014-12-19 11:40:00,47.53,47.6,47.5,47.51,6200.0,42.3766,42.439,42.3498,42.3588,6200.0
2014-12-19 11:50:00,47.52,47.58,47.51,47.54,6600.0,42.3677,42.4212,42.3588,42.3855,6600.0
2014-12-19 12:00:00,47.54,47.56,47.49,47.56,9200.0,42.3855,42.4033,42.3409,42.4033,9200.0
2014-12-19 12:10:00,47.55,47.58,47.54,47.55,5700.0,42.3944,42.4212,42.3855,42.3944,5700.0
2014-12-19 12:20:00,47.55,47.58,47.52,47.55,7600.0,42.3944,42.4212,42.3677,42.3944,7600.0
2014-12-19 12:30:00,47.55,47.55,47.51,47.51,6700.0,42.3944,42.3944,42.3588,42.3588,6700.0
2014-12-19 12:40:00,47.53,47.53,47.48,47.5,5400.0,42.3766,42.3766,42.332,42.3498,5400.0
2014-12-19 12:50:00,47.51,47.53,47.47,47.5,5900.0,42.3588,42.3766,42.3231,42.3498,5900.0
2014-12-19 13:00:00,47.49,47.52,47.47,47.52,6100.0,42.3409,42.3677,42.3231,42.3677,6100.0
2014-12-19 13:10:00,47.52,47.55,47.5,47.55,8100.0,42.3677,42.3944,42.3498,42.3944,8100.0
2014-12-19 13:20:00,47.55,47.59,47.53,47.53,18600.0,42.3944,42.4301,42.3766,42.3766,18600.0
2014-12-19 13:30:00,47.53,47.61,47.52,47.59,11200.0,42.3766,42.4479,42.3677,42.4301,11200.0
2014-12-19 13:40:00,47.59,47.63,47.58,47.63,8700.0,42.4301,42.4658,42.4212,42.4658,8700.0
2014-12-19 13:50:00,47.63,47.68,47.62,47.63,11400.0,42.4658,42.5103,42.4568,42.4658,11400.0
2014-12-19 14:00:00,47.63,47.64,47.53,47.55,90500.0,42.4658,42.4747,42.3766,42.3944,90500.0
2014-12-19 14:10:00,47.55,47.58,47.53,47.54,19200.0,42.3944,42.4212,42.3766,42.3855,19200.0
2014-12-19 14:20:00,47.53,47.58,47.5,47.57,16200.0,42.3766,42.4212,42.3498,42.4123,16200.0
2014-12-19 14:30:00,47.57,47.59,47.54,47.57,22600.0,42.4123,42.4301,42.3855,42.4123,22600.0
2014-12-19 14:40:00,47.57,47.58,47.54,47.57,44200.0,42.4123,42.4212,42.3855,42.4123,44200.0
2014-12-19 14:50:00,47.57,47.81,47.55,47.8,55000.0,42.4123,42.6262,42.3944,42.6173,55000.0
2014-12-19 15:00:00,47.81,47.81,47.72,47.75,17200.0,42.6262,42.6262,42.546,42.5727,17200.0
2014-12-19 15:10:00,47.75,47.75,47.63,47.67,22900.0,42.5727,42.5727,42.4658,42.5014,22900.0
2014-12-19 15:20:00,47.67,47.75,47.67,47.75,19900.0,42.5014,42.5727,42.5014,42.5727,19900.0
2014-12-19 15:30:00,47.76,47.84,47.75,47.78,45300.0,42.5817,42.653,42.5727,42.5995,45300.0
2014-12-19 15:40:00,47.79,47.84,47.73,47.8,86000.0,42.6084,42.653,42.5549,42.6173,86000.0
2014-12-19 15:50:00,47.81,47.95,47.79,47.89,126300.0,42.6262,42.7511,42.6084,42.6976,126300.0
2014-12-22 09:30:00,47.85,48.24,47.85,48.01,26700.0,42.6619,43.0096,42.6619,42.8045,26700.0
2014-12-22 09:40:00,47.97,48.06,47.92,47.93,3300.0,42.7689,42.8491,42.7243,42.7332,3300.0
2014-12-22 09:50:00,47.92,47.92,47.75,47.75,18200.0,42.7243,42.7243,42.5727,42.5727,18200.0
2014-12-22 10:00:00,47.78,47.79,47.58,47.6,26000.0,42.5995,42.6084,42.4212,42.439,26000.0
2014-12-22 10:10:00,47.6,47.69,47.6,47.65,57100.0,42.439,42.5192,42.439,42.4836,57100.0
2014-12-22 10:20:00,47.65,47.7,47.6,47.7,10800.0,42.4836,42.5282,42.439,42.5282,10800.0
2014-12-22 10:30:00,47.7,47.81,47.67,47.81,11700.0,42.5282,42.6262,42.5014,42.6262,11700.0
2014-12-22 10:40:00,47.79,47.86,47.77,47.82,8800.0,42.6084,42.6708,42.5906,42.6351,8800.0
2014-12-22 10:50:00,47.82,47.92,47.81,47.91,8300.0,42.6351,42.7243,42.6262,42.7154,8300.0
2014-12-22 11:00:00,47.9,47.98,47.89,47.96,21800.0,42.7065,42.7778,42.6976,42.76,21800.0
2014-12-22 11:10:00,47.95,48.35,47.95,48.19,95300.0,42.7511,43.1077,42.7511,42.965,95300.0
2014-12-22 11:20:00,48.24,48.45,48.24,48.43,15800.0,43.0096,43.1968,43.0096,43.179,15800.0
2014-12-22 11:30:00,48.4,48.41,48.32,48.32,4900.0,43.1523,43.1612,43.0809,43.0809,4900.0
2014-12-22 11:40:00,48.31,48.36,48.26,48.27,8600.0,43.072,43.1166,43.0274,43.0364,8600.0
2014-12-22 11:50:00,48.27,48.27,48.05,48.12,11100.0,43.0364,43.0364,42.8402,42.9026,11100.0
2014-12-22 12:00:00,48.12,48.12,48.06,48.08,11600.0,42.9026,42.9026,42.8491,42.867,11600.0
2014-12-22 12:10:00,48.08,48.08,48.03,48.04,5100.0,42.867,42.867,42.8224,42.8313,5100.0
2014-12-22 12:20:00,48.04,48.1,48.03,48.1,5400.0,42.8313,42.8848,42.8224,42.8848,5400.0
2014-12-22 12:30:00,48.09,48.11,48.08,48.11,2700.0,42.8759,42.8937,42.867,42.8937,2700.0
2014-12-22 12:40:00,48.12,48.19,48.12,48.19,2000.0,42.9026,42.965,42.9026,42.965,2000.0
2014-12-22 12:50:00,48.18,48.19,48.14,48.16,4400.0,42.9561,42.965,42.9205,42.9383,4400.0
2014-12-22 13:00:00,48.16,48.25,48.16,48.23,4600.0,42.9383,43.0185,42.9383,43.0007,4600.0
2014-12-22 13:10:00,48.23,48.23,48.18,48.2,3700.0,43.0007,43.0007,42.9561,42.9739,3700.0
2014-12-22 13:20:00,48.2,48.22,48.13,48.22,3100.0,42.9739,42.9918,42.9115,42.9918,3100.0
2014-12-22 13:30:00,48.2,48.2,48.11,48.12,4400.0,42.9739,42.9739,42.8937,42.9026,4400.0
2014-12-22 13:40:00,48.13,48.13,48.09,48.12,4200.0,42.9115,42.9115,42.8759,42.9026,4200.0
2014-12-22 13:50:00,48.12,48.13,48.07,48.09,5400.0,42.9026,42.9115,42.858,42.8759,5400.0
2014-12-22 14:00:00,48.1,48.12,48.09,48.12,4000.0,42.8848,42.9026,42.8759,42.9026,4000.0
2014-12-22 14:10:00,48.12,48.13,48.09,48.1,6200.0,42.9026,42.9115,42.8759,42.8848,6200.0
2014-12-22 14:20:00,48.09,48.09,48.03,48.05,5800.0,42.8759,42.8759,42.8224,42.8402,5800.0
2014-12-22 14:30:00,48.04,48.07,48.01,48.04,8300.0,42.8313,42.858,42.8045,42.8313,8300.0
2014-12-22 14:40:00,48.05,48.09,48.05,48.09,7200.0,42.8402,42.8759,42.8402,42.8759,7200.0
2014-12-22 14:50:00,48.09,48.19,48.08,48.18,11400.0,42.8759,42.965,42.867,42.9561,11400.0
2014-12-22 15:00:00,48.18,48.18,48.09,48.09,8300.0,42.9561,42.9561,42.8759,42.8759,8300.0
2014-12-22 15:10:00,48.08,48.11,48.06,48.08,8200.0,42.867,42.8937,42.8491,42.867,8200.0
2014-12-22 15:20:00,48.08,48.08,48.04,48.07,13200.0,42.867,42.867,42.8313,42.858,13200.0
2014-12-22 15:30:00,48.06,48.07,48.04,48.07,12100.0,42.8491,42.858,42.8313,42.858,12100.0
2014-12-22 15:40:00,48.07,48.15,48.05,48.12,23700.0,42.858,42.9294,42.8402,42.9026,23700.0
2014-12-22 15:50:00,48.13,48.2,48.11,48.16,75800.0,42.9115,42.9739,42.8937,42.9383,75800.0
2014-12-23 09:30:00,48.15,48.3,48.04,48.3,7700.0,42.9294,43.0631,42.8313,43.0631,7700.0
2014-12-23 09:40:00,48.16,48.3,48.02,48.24,6900.0,42.9383,43.0631,42.8135,43.0096,6900.0
2014-12-23 09:50:00,48.25,48.38,48.18,48.35,3200.0,43.0185,43.1344,42.9561,43.1077,3200.0
2014-12-23 10:00:00,48.37,48.45,48.36,48.42,3700.0,43.1255,43.1968,43.1166,43.1701,3700.0
2014-12-23 10:10:00,48.43,48.46,48.39,48.41,6600.0,43.179,43.2058,43.1433,43.1612,6600.0
2014-12-23 10:20:00,48.4,48.42,48.36,48.39,4800.0,43.1523,43.1701,43.1166,43.1433,4800.0
2014-12-23 10:30:00,48.38,48.45,48.35,48.36,4000.0,43.1344,43.1968,43.1077,43.1166,4000.0
2014-12-23 10:40:00,48.37,48.38,48.27,48.28,9800.0,43.1255,43.1344,43.0364,43.0453,9800.0
2014-12-23 10:50:00,48.28,48.35,48.24,48.33,28600.0,43.0453,43.1077,43.0096,43.0899,28600.0
2014-12-23 11:00:00,48.31,48.45,48.28,48.44,57500.0,43.072,43.1968,43.0453,43.1879,57500.0
2014-12-23 11:10:00,48.44,48.52,48.43,48.51,7800.0,43.1879,43.2593,43.179,43.2503,7800.0
2014-12-23 11:20:00,48.5,48.51,48.46,48.46,9800.0,43.2414,43.2503,43.2058,43.2058,9800.0
2014-12-23 11:30:00,48.45,48.46,48.41,48.42,6100.0,43.1968,43.2058,43.1612,43.1701,6100.0
2014-12-23 11:40:00,48.42,48.48,48.42,48.48,5000.0,43.1701,43.2236,43.1701,43.2236,5000.0
2014-12-23 11:50:00,48.49,48.55,48.49,48.54,3800.0,43.2325,43.286,43.2325,43.2771,3800.0
2014-12-23 12:00:00,48.54,48.56,48.51,48.56,7600.0,43.2771,43.2949,43.2503,43.2949,7600.0
2014-12-23 12:10:00,48.56,48.6,48.56,48.57,4300.0,43.2949,43.3306,43.2949,43.3038,4300.0
2014-12-23 12:20:00,48.6,48.61,48.55,48.6,2800.0,43.3306,43.3395,43.286,43.3306,2800.0
2014-12-23 12:30:00,48.61,48.65,48.6,48.65,2900.0,43.3395,43.3752,43.3306,43.3752,2900.0
2014-12-23 12:40:00,48.64,48.65,48.6,48.62,4600.0,43.3662,43.3752,43.3306,43.3484,4600.0
2014-12-23 12:50:00,48.62,48.64,48.61,48.61,6600.0,43.3484,43.3662,43.3395,43.3395,6600.0
2014-12-23 13:00:00,48.61,48.64,48.61,48.62,2200.0,43.3395,43.3662,43.3395,43.3484,2200.0
2014-12-23 13:10:00,48.61,48.65,48.61,48.65,2900.0,43.3395,43.3752,43.3395,43.3752,2900.0
2014-12-23 13:20:00,48.63,48.63,48.61,48.62,2400.0,43.3573,43.3573,43.3395,43.3484,2400.0
2014-12-23 13:30:00,48.61,48.62,48.59,48.59,2700.0,43.3395,43.3484,43.3217,43.3217,2700.0
2014-12-23 13:40:00,48.58,48.63,48.58,48.61,2900.0,43.3127,43.3573,43.3127,43.3395,2900.0
2014-12-23 13:50:00,48.61,48.63,48.57,48.57,2500.0,43.3395,43.3573,43.3038,43.3038,2500.0
2014-12-23 14:00:00,48.57,48.57,48.53,48.54,1200.0,43.3038,43.3038,43.2682,43.2771,1200.0
2014-12-23 14:10:00,48.55,48.56,48.52,48.52,4200.0,43.286,43.2949,43.2593,43.2593,4200.0
2014-12-23 14:20:00,48.52,48.53,48.4,48.44,52200.0,43.2593,43.2682,43.1523,43.1879,52200.0
2014-12-23 14:30:00,48.42,48.42,48.13,48.26,50000.0,43.1701,43.1701,42.9115,43.0274,50000.0
2014-12-23 14:40:00,48.25,48.28,48.22,48.22,9600.0,43.0185,43.0453,42.9918,42.9918,9600.0
2014-12-23 14:50:00,48.23,48.23,48.19,48.23,6300.0,43.0007,43.0007,42.965,43.0007,6300.0
2014-12-23 15:00:00,48.23,48.25,48.21,48.23,3900.0,43.0007,43.0185,42.9829,43.0007,3900.0
2014-12-23 15:10:00,48.24,48.25,48.18,48.19,6100.0,43.0096,43.0185,42.9561,42.965,6100.0
2014-12-23 15:20:00,48.19,48.2,48.13,48.16,8600.0,42.965,42.9739,42.9115,42.9383,8600.0
2014-12-23 15:30:00,48.17,48.17,48.14,48.16,8800.0,42.9472,42.9472,42.9205,42.9383,8800.0
2014-12-23 15:40:00,48.16,48.18,48.15,48.18,10000.0,42.9383,42.9561,42.9294,42.9561,10000.0
2014-12-23 15:50:00,48.18,48.2,48.13,48.15,36200.0,42.9561,42.9739,42.9115,42.9294,36200.0
2014-12-24 09:30:00,48.24,48.33,47.94,48.18,5600.0,43.0096,43.0899,42.7421,42.9561,5600.0
2014-12-24 09:40:00,48.13,48.14,48.06,48.14,5100.0,42.9115,42.9205,42.8491,42.9205,5100.0
2014-12-24 09:50:00,48.11,48.18,48.11,48.12,3000.0,42.8937,42.9561,42.8937,42.9026,3000.0
2014-12-24 10:00:00,48.1,48.12,48.03,48.03,2500.0,42.8848,42.9026,42.8224,42.8224,2500.0
2014-12-24 10:10:00,48.05,48.16,48.05,48.16,6400.0,42.8402,42.9383,42.8402,42.9383,6400.0
2014-12-24 10:20:00,48.15,48.31,48.15,48.31,5300.0,42.9294,43.072,42.9294,43.072,5300.0
2014-12-24 10:30:00,48.28,48.33,48.28,48.33,3800.0,43.0453,43.0899,43.0453,43.0899,3800.0
2014-12-24 10:40:00,48.35,48.37,48.3,48.31,7900.0,43.1077,43.1255,43.0631,43.072,7900.0
2014-12-24 10:50:00,48.31,48.36,48.31,48.36,2500.0,43.072,43.1166,43.072,43.1166,2500.0
2014-12-24 11:00:00,48.38,48.39,48.35,48.37,3900.0,43.1344,43.1433,43.1077,43.1255,3900.0
2014-12-24 11:10:00,48.38,48.38,48.29,48.31,2400.0,43.1344,43.1344,43.0542,43.072,2400.0
2014-12-24 11:20:00,48.3,48.36,48.29,48.36,4300.0,43.0631,43.1166,43.0542,43.1166,4300.0
2014-12-24 11:30:00,48.34,48.43,48.34,48.41,4600.0,43.0988,43.179,43.0988,43.1612,4600.0
2014-12-24 11:40:00,48.39,48.48,48.38,48.47,6600.0,43.1433,43.2236,43.1344,43.2147,6600.0
2014-12-24 11:50:00,48.47,48.54,48.45,48.54,3800.0,43.2147,43.2771,43.1968,43.2771,3800.0
2014-12-24 12:00:00,48.55,48.61,48.54,48.58,5900.0,43.286,43.3395,43.2771,43.3127,5900.0
2014-12-24 12:10:00,48.56,48.6,48.5,48.5,35400.0,43.2949,43.3306,43.2414,43.2414,35400.0
2014-12-24 12:20:00,48.5,48.57,48.5,48.56,5100.0,43.2414,43.3038,43.2414,43.2949,5100.0
2014-12-24 12:30:00,48.56,48.56,48.53,48.54,4900.0,43.2949,43.2949,43.2682,43.2771,4900.0
2014-12-24 12:40:00,48.55,48.56,48.47,48.48,8400.0,43.286,43.2949,43.2147,43.2236,8400.0
2014-12-24 12:50:00,48.48,48.49,48.43,48.43,13900.0,43.2236,43.2325,43.179,43.179,13900.0
2014-12-26 09:30:00,48.65,48.95,48.58,48.8,10100.0,43.3752,43.6426,43.3127,43.5089,10100.0
2014-12-26 09:40:00,48.78,48.78,48.72,48.72,600.0,43.4911,43.4911,43.4376,43.4376,600.0
2014-12-26 09:50:00,48.73,48.8,48.66,48.8,7200.0,43.4465,43.5089,43.3841,43.5089,7200.0
2014-12-26 10:00:00,48.77,48.82,48.72,48.75,13100.0,43.4821,43.5267,43.4376,43.4643,13100.0
2014-12-26 10:10:00,48.76,48.76,48.64,48.65,3100.0,43.4732,43.4732,43.3662,43.3752,3100.0
2014-12-26 10:20:00,48.66,48.67,48.63,48.67,3300.0,43.3841,43.393,43.3573,43.393,3300.0
2014-12-26 10:30:00,48.65,48.65,48.54,48.59,7000.0,43.3752,43.3752,43.2771,43.3217,7000.0
2014-12-26 10:40:00,48.57,48.63,48.57,48.61,1300.0,43.3038,43.3573,43.3038,43.3395,1300.0
2014-12-26 10:50:00,48.6,48.61,48.6,48.61,600.0,43.3306,43.3395,43.3306,43.3395,600.0
2014-12-26 11:00:00,48.62,48.65,48.6,48.62,1500.0,43.3484,43.3752,43.3306,43.3484,1500.0
2014-12-26 11:10:00,48.61,48.63,48.61,48.62,500.0,43.3395,43.3573,43.3395,43.3484,500.0
2014-12-26 11:20:00,48.62,48.66,48.61,48.63,8300.0,43.3484,43.3841,43.3395,43.3573,8300.0
2014-12-26 11:30:00,48.62,48.76,48.59,48.74,12800.0,43.3484,43.4732,43.3217,43.4554,12800.0
2014-12-26 11:40:00,48.74,48.76,48.7,48.71,7000.0,43.4554,43.4732,43.4197,43.4287,7000.0
2014-12-26 11:50:00,48.73,48.77,48.73,48.77,1900.0,43.4465,43.4821,43.4465,43.4821,1900.0
2014-12-26 12:00:00,48.77,48.77,48.66,48.7,9400.0,43.4821,43.4821,43.3841,43.4197,9400.0
2014-12-26 12:10:00,48.7,48.7,48.66,48.66,7500.0,43.4197,43.4197,43.3841,43.3841,7500.0
2014-12-26 12:20:00,48.67,48.72,48.61,48.63,3100.0,43.393,43.4376,43.3395,43.3573,3100.0
2014-12-26 12:30:00,48.63,48.65,48.61,48.65,1500.0,43.3573,43.3752,43.3395,43.3752,1500.0
2014-12-26 12:40:00,48.63,48.64,48.62,48.64,1900.0,43.3573,43.3662,43.3484,43.3662,1900.0
2014-12-26 12:50:00,48.64,48.65,48.62,48.64,1400.0,43.3662,43.3752,43.3484,43.3662,1400.0
2014-12-26 13:00:00,48.64,48.64,48.62,48.63,900.0,43.3662,43.3662,43.3484,43.3573,900.0
2014-12-26 13:10:00,48.63,48.64,48.6,48.64,1100.0,43.3573,43.3662,43.3306,43.3662,1100.0
2014-12-26 13:20:00,48.63,48.63,48.6,48.62,1500.0,43.3573,43.3573,43.3306,43.3484,1500.0
2014-12-26 13:30:00,48.63,48.65,48.63,48.65,1000.0,43.3573,43.3752,43.3573,43.3752,1000.0
2014-12-26 13:40:00,48.64,48.7,48.63,48.7,2300.0,43.3662,43.4197,43.3573,43.4197,2300.0
2014-12-26 13:50:00,48.7,48.73,48.69,48.69,1400.0,43.4197,43.4465,43.4108,43.4108,1400.0
2014-12-26 14:00:00,48.71,48.74,48.71,48.74,800.0,43.4287,43.4554,43.4287,43.4554,800.0
2014-12-26 14:10:00,48.73,48.74,48.71,48.73,1200.0,43.4465,43.4554,43.4287,43.4465,1200.0
2014-12-26 14:20:00,48.73,48.73,48.68,48.72,6500.0,43.4465,43.4465,43.4019,43.4376,6500.0
2014-12-26 14:30:00,48.71,48.71,48.62,48.62,7700.0,43.4287,43.4287,43.3484,43.3484,7700.0
2014-12-26 14:40:00,48.62,48.68,48.61,48.62,3900.0,43.3484,43.4019,43.3395,43.3484,3900.0
2014-12-26 14:50:00,48.62,48.68,48.61,48.61,4000.0,43.3484,43.4019,43.3395,43.3395,4000.0
2014-12-26 15:00:00,48.6,48.61,48.53,48.53,9300.0,43.3306,43.3395,43.2682,43.2682,9300.0
2014-12-26 15:10:00,48.52,48.55,48.48,48.49,5200.0,43.2593,43.286,43.2236,43.2325,5200.0
2014-12-26 15:20:00,48.49,48.51,48.48,48.48,5400.0,43.2325,43.2503,43.2236,43.2236,5400.0
2014-12-26 15:30:00,48.47,48.47,48.44,48.44,9200.0,43.2147,43.2147,43.1879,43.1879,9200.0
2014-12-26 15:40:00,48.44,48.44,48.35,48.36,11100.0,43.1879,43.1879,43.1077,43.1166,11100.0
2014-12-26 15:50:00,48.36,48.37,48.32,48.36,18300.0,43.1166,43.1255,43.0809,43.1166,18300.0
2014-12-29 09:30:00,48.23,48.68,48.02,48.6,11000.0,43.0007,43.4019,42.8135,43.3306,11000.0
2014-12-29 09:40:00,48.6,48.69,48.33,48.6,6400.0,43.3306,43.4108,43.0899,43.3306,6400.0
2014-12-29 09:50:00,48.6,48.65,48.47,48.5,7100.0,43.3306,43.3752,43.2147,43.2414,7100.0
2014-12-29 10:00:00,48.5,48.55,48.42,48.51,5900.0,43.2414,43.286,43.1701,43.2503,5900.0
2014-12-29 10:10:00,48.54,48.66,48.5,48.6,16900.0,43.2771,43.3841,43.2414,43.3306,16900.0
2014-12-29 10:20:00,48.6,48.66,48.53,48.55,4500.0,43.3306,43.3841,43.2682,43.286,4500.0
2014-12-29 10:30:00,48.55,48.55,48.47,48.49,5500.0,43.286,43.286,43.2147,43.2325,5500.0
2014-12-29 10:40:00,48.52,48.52,48.42,48.42,4100.0,43.2593,43.2593,43.1701,43.1701,4100.0
2014-12-29 10:50:00,48.41,48.46,48.39,48.45,3600.0,43.1612,43.2058,43.1433,43.1968,3600.0
2014-12-29 11:00:00,48.45,48.49,48.44,48.49,1700.0,43.1968,43.2325,43.1879,43.2325,1700.0
2014-12-29 11:10:00,48.47,48.47,48.42,48.42,4100.0,43.2147,43.2147,43.1701,43.1701,4100.0
2014-12-29 11:20:00,48.42,48.44,48.36,48.36,3800.0,43.1701,43.1879,43.1166,43.1166,3800.0
2014-12-29 11:30:00,48.37,48.41,48.35,48.35,1700.0,43.1255,43.1612,43.1077,43.1077,1700.0
2014-12-29 11:40:00,48.32,48.42,48.32,48.42,3100.0,43.0809,43.1701,43.0809,43.1701,3100.0
2014-12-29 11:50:00,48.41,48.42,48.39,48.4,2100.0,43.1612,43.1701,43.1433,43.1523,2100.0
2014-12-29 12:00:00,48.38,48.42,48.38,48.42,2200.0,43.1344,43.1701,43.1344,43.1701,2200.0
2014-12-29 12:10:00,48.44,48.44,48.38,48.38,800.0,43.1879,43.1879,43.1344,43.1344,800.0
2014-12-29 12:20:00,48.37,48.41,48.34,48.34,3400.0,43.1255,43.1612,43.0988,43.0988,3400.0
2014-12-29 12:30:00,48.35,48.37,48.31,48.33,5800.0,43.1077,43.1255,43.072,43.0899,5800.0
2014-12-29 12:40:00,48.33,48.34,48.32,48.33,2500.0,43.0899,43.0988,43.0809,43.0899,2500.0
2014-12-29 12:50:00,48.33,48.37,48.33,48.36,2100.0,43.0899,43.1255,43.0899,43.1166,2100.0
2014-12-29 13:00:00,48.33,48.39,48.33,48.39,2200.0,43.0899,43.1433,43.0899,43.1433,2200.0
2014-12-29 13:10:00,48.37,48.37,48.34,48.35,1800.0,43.1255,43.1255,43.0988,43.1077,1800.0
2014-12-29 13:20:00,48.34,48.35,48.28,48.29,2600.0,43.0988,43.1077,43.0453,43.0542,2600.0
2014-12-29 13:30:00,48.28,48.29,48.24,48.28,3200.0,43.0453,43.0542,43.0096,43.0453,3200.0
2014-12-29 13:40:00,48.26,48.28,48.26,48.27,2900.0,43.0274,43.0453,43.0274,43.0364,2900.0
2014-12-29 13:50:00,48.28,48.28,48.25,48.27,3000.0,43.0453,43.0453,43.0185,43.0364,3000.0
2014-12-29 14:00:00,48.27,48.28,48.24,48.26,5000.0,43.0364,43.0453,43.0096,43.0274,5000.0
2014-12-29 14:10:00,48.27,48.27,48.19,48.21,4100.0,43.0364,43.0364,42.965,42.9829,4100.0
2014-12-29 14:20:00,48.2,48.2,48.15,48.16,9600.0,42.9739,42.9739,42.9294,42.9383,9600.0
2014-12-29 14:30:00,48.16,48.17,48.09,48.09,16800.0,42.9383,42.9472,42.8759,42.8759,16800.0
2014-12-29 14:40:00,48.08,48.13,48.06,48.13,21000.0,42.867,42.9115,42.8491,42.9115,21000.0
2014-12-29 14:50:00,48.13,48.13,48.09,48.12,6300.0,42.9115,42.9115,42.8759,42.9026,6300.0
2014-12-29 15:00:00,48.11,48.11,48.06,48.07,14800.0,42.8937,42.8937,42.8491,42.858,14800.0
2014-12-29 15:10:00,48.07,48.11,48.07,48.09,13300.0,42.858,42.8937,42.858,42.8759,13300.0
2014-12-29 15:20:00,48.1,48.1,48.06,48.07,10800.0,42.8848,42.8848,42.8491,42.858,10800.0
2014-12-29 15:30:00,48.06,48.14,48.03,48.12,10100.0,42.8491,42.9205,42.8224,42.9026,10100.0
2014-12-29 15:40:00,48.11,48.24,48.1,48.21,11100.0,42.8937,43.0096,42.8848,42.9829,11100.0
2014-12-29 15:50:00,48.2,48.2,48.08,48.09,25700.0,42.9739,42.9739,42.867,42.8759,25700.0
2014-12-30 09:30:00,47.94,48.37,47.83,48.23,5200.0,42.7421,43.1255,42.6441,43.0007,5200.0
2014-12-30 09:40:00,48.27,48.29,48.07,48.15,7000.0,43.0364,43.0542,42.858,42.9294,7000.0
2014-12-30 09:50:00,48.14,48.14,48.04,48.09,3100.0,42.9205,42.9205,42.8313,42.8759,3100.0
2014-12-30 10:00:00,48.08,48.12,48.05,48.11,5400.0,42.867,42.9026,42.8402,42.8937,5400.0
2014-12-30 10:10:00,48.12,48.14,48.1,48.13,3600.0,42.9026,42.9205,42.8848,42.9115,3600.0
2014-12-30 10:20:00,48.13,48.18,48.11,48.18,3900.0,42.9115,42.9561,42.8937,42.9561,3900.0
2014-12-30 10:30:00,48.16,48.21,48.16,48.2,5500.0,42.9383,42.9829,42.9383,42.9739,5500.0
2014-12-30 10:40:00,48.19,48.23,48.19,48.23,1900.0,42.965,43.0007,42.965,43.0007,1900.0
2014-12-30 10:50:00,48.24,48.25,48.23,48.25,5300.0,43.0096,43.0185,43.0007,43.0185,5300.0
2014-12-30 11:00:00,48.24,48.28,48.24,48.28,6600.0,43.0096,43.0453,43.0096,43.0453,6600.0
2014-12-30 11:10:00,48.27,48.32,48.26,48.32,6600.0,43.0364,43.0809,43.0274,43.0809,6600.0
2014-12-30 11:20:00,48.32,48.35,48.32,48.34,3100.0,43.0809,43.1077,43.0809,43.0988,3100.0
2014-12-30 11:30:00,48.33,48.34,48.32,48.34,3300.0,43.0899,43.0988,43.0809,43.0988,3300.0
2014-12-30 11:40:00,48.35,48.37,48.35,48.35,3100.0,43.1077,43.1255,43.1077,43.1077,3100.0
2014-12-30 11:50:00,48.34,48.35,48.29,48.29,1500.0,43.0988,43.1077,43.0542,43.0542,1500.0
2014-12-30 12:00:00,48.29,48.33,48.27,48.29,2300.0,43.0542,43.0899,43.0364,43.0542,2300.0
2014-12-30 12:10:00,48.29,48.34,48.29,48.32,4800.0,43.0542,43.0988,43.0542,43.0809,4800.0
2014-12-30 12:20:00,48.32,48.36,48.31,48.35,4600.0,43.0809,43.1166,43.072,43.1077,4600.0
2014-12-30 12:30:00,48.35,48.37,48.34,48.37,1400.0,43.1077,43.1255,43.0988,43.1255,1400.0
2014-12-30 12:40:00,48.36,48.38,48.34,48.36,4000.0,43.1166,43.1344,43.0988,43.1166,4000.0
2014-12-30 12:50:00,48.37,48.37,48.35,48.36,3400.0,43.1255,43.1255,43.1077,43.1166,3400.0
2014-12-30 13:00:00,48.34,48.38,48.34,48.38,4900.0,43.0988,43.1344,43.0988,43.1344,4900.0
2014-12-30 13:10:00,48.37,48.38,48.36,48.36,2200.0,43.1255,43.1344,43.1166,43.1166,2200.0
2014-12-30 13:20:00,48.34,48.35,48.32,48.32,1900.0,43.0988,43.1077,43.0809,43.0809,1900.0
2014-12-30 13:30:00,48.32,48.37,48.32,48.37,6200.0,43.0809,43.1255,43.0809,43.1255,6200.0
2014-12-30 13:40:00,48.37,48.38,48.31,48.33,7700.0,43.1255,43.1344,43.072,43.0899,7700.0
2014-12-30 13:50:00,48.33,48.36,48.33,48.35,5200.0,43.0899,43.1166,43.0899,43.1077,5200.0
2014-12-30 14:00:00,48.34,48.35,48.33,48.34,2400.0,43.0988,43.1077,43.0899,43.0988,2400.0
2014-12-30 14:10:00,48.34,48.36,48.33,48.34,4900.0,43.0988,43.1166,43.0899,43.0988,4900.0
2014-12-30 14:20:00,48.34,48.38,48.34,48.38,7000.0,43.0988,43.1344,43.0988,43.1344,7000.0
2014-12-30 14:30:00,48.37,48.37,48.35,48.37,6100.0,43.1255,43.1255,43.1077,43.1255,6100.0
2014-12-30 14:40:00,48.37,48.39,48.36,48.38,5000.0,43.1255,43.1433,43.1166,43.1344,5000.0
2014-12-30 14:50:00,48.38,48.39,48.3,48.31,10700.0,43.1344,43.1433,43.0631,43.072,10700.0
2014-12-30 15:00:00,48.3,48.31,48.27,48.29,4200.0,43.0631,43.072,43.0364,43.0542,4200.0
2014-12-30 15:10:00,48.3,48.3,48.26,48.28,2600.0,43.0631,43.0631,43.0274,43.0453,2600.0
2014-12-30 15:20:00,48.27,48.27,48.23,48.24,4100.0,43.0364,43.0364,43.0007,43.0096,4100.0
2014-12-30 15:30:00,48.25,48.3,48.25,48.28,5500.0,43.0185,43.0631,43.0185,43.0453,5500.0
2014-12-30 15:40:00,48.28,48.28,48.19,48.2,6400.0,43.0453,43.0453,42.965,42.9739,6400.0
2014-12-30 15:50:00,48.2,48.2,48.15,48.17,19200.0,42.9739,42.9739,42.9294,42.9472,19200.0
2014-12-31 09:30:00,48.22,48.22,48.04,48.08,3400.0,42.9918,42.9918,42.8313,42.867,3400.0
2014-12-31 09:40:00,48.03,48.08,47.94,47.97,6200.0,42.8224,42.867,42.7421,42.7689,6200.0
2014-12-31 09:50:00,47.99,47.99,47.9,47.93,5100.0,42.7867,42.7867,42.7065,42.7332,5100.0
2014-12-31 10:00:00,47.93,47.94,47.87,47.89,2200.0,42.7332,42.7421,42.6797,42.6976,2200.0
2014-12-31 10:10:00,47.9,47.91,47.86,47.88,3600.0,42.7065,42.7154,42.6708,42.6886,3600.0
2014-12-31 10:20:00,47.9,47.96,47.88,47.94,3400.0,42.7065,42.76,42.6886,42.7421,3400.0
2014-12-31 10:30:00,47.95,48.0,47.95,48.0,7700.0,42.7511,42.7956,42.7511,42.7956,7700.0
2014-12-31 10:40:00,48.0,48.02,47.97,47.98,14800.0,42.7956,42.8135,42.7689,42.7778,14800.0
2014-12-31 10:50:00,48.0,48.02,48.0,48.01,7800.0,42.7956,42.8135,42.7956,42.8045,7800.0
2014-12-31 11:00:00,48.01,48.01,47.96,47.96,6000.0,42.8045,42.8045,42.76,42.76,6000.0
2014-12-31 11:10:00,47.95,47.95,47.88,47.89,5500.0,42.7511,42.7511,42.6886,42.6976,5500.0
2014-12-31 11:20:00,47.89,47.93,47.89,47.91,6200.0,42.6976,42.7332,42.6976,42.7154,6200.0
2014-12-31 11:30:00,47.91,47.92,47.9,47.91,8400.0,42.7154,42.7243,42.7065,42.7154,8400.0
2014-12-31 11:40:00,47.91,47.92,47.9,47.91,21500.0,42.7154,42.7243,42.7065,42.7154,21500.0
2014-12-31 11:50:00,47.91,47.93,47.9,47.92,7400.0,42.7154,42.7332,42.7065,42.7243,7400.0
2014-12-31 12:00:00,47.93,47.93,47.84,47.86,7300.0,42.7332,42.7332,42.653,42.6708,7300.0
2014-12-31 12:10:00,47.88,47.88,47.84,47.85,3600.0,42.6886,42.6886,42.653,42.6619,3600.0
2014-12-31 12:20:00,47.84,47.84,47.7,47.77,5500.0,42.653,42.653,42.5282,42.5906,5500.0
2014-12-31 12:30:00,47.77,47.79,47.72,47.75,2800.0,42.5906,42.6084,42.546,42.5727,2800.0
2014-12-31 12:40:00,47.73,47.77,47.73,47.75,4000.0,42.5549,42.5906,42.5549,42.5727,4000.0
2014-12-31 12:50:00,47.76,47.76,47.71,47.73,3000.0,42.5817,42.5817,42.5371,42.5549,3000.0
2014-12-31 13:00:00,47.71,47.78,47.7,47.75,6100.0,42.5371,42.5995,42.5282,42.5727,6100.0
2014-12-31 13:10:00,47.74,47.77,47.74,47.75,13600.0,42.5638,42.5906,42.5638,42.5727,13600.0
2014-12-31 13:20:00,47.75,47.77,47.74,47.77,8000.0,42.5727,42.5906,42.5638,42.5906,8000.0
2014-12-31 13:30:00,47.77,47.8,47.76,47.79,12000.0,42.5906,42.6173,42.5817,42.6084,12000.0
2014-12-31 13:40:00,47.8,47.83,47.78,47.81,11300.0,42.6173,42.6441,42.5995,42.6262,11300.0
2014-12-31 13:50:00,47.81,47.81,47.72,47.74,5800.0,42.6262,42.6262,42.546,42.5638,5800.0
2014-12-31 14:00:00,47.74,47.76,47.72,47.74,9300.0,42.5638,42.5817,42.546,42.5638,9300.0
2014-12-31 14:10:00,47.74,47.75,47.7,47.73,5200.0,42.5638,42.5727,42.5282,42.5549,5200.0
2014-12-31 14:20:00,47.72,47.72,47.68,47.7,3500.0,42.546,42.546,42.5103,42.5282,3500.0
2014-12-31 14:30:00,47.7,47.7,47.67,47.67,11600.0,42.5282,42.5282,42.5014,42.5014,11600.0
2014-12-31 14:40:00,47.68,47.73,47.67,47.73,14000.0,42.5103,42.5549,42.5014,42.5549,14000.0
2014-12-31 14:50:00,47.72,47.76,47.71,47.75,16300.0,42.546,42.5817,42.5371,42.5727,16300.0
2014-12-31 15:00:00,47.74,47.76,47.72,47.74,23500.0,42.5638,42.5817,42.546,42.5638,23500.0
2014-12-31 15:10:00,47.74,47.8,47.74,47.8,17200.0,42.5638,42.6173,42.5638,42.6173,17200.0
2014-12-31 15:20:00,47.81,47.83,47.8,47.83,9500.0,42.6262,42.6441,42.6173,42.6441,9500.0
2014-12-31 15:30:00,47.83,47.84,47.8,47.8,23500.0,42.6441,42.653,42.6173,42.6173,23500.0
2014-12-31 15:40:00,47.8,47.8,47.52,47.54,37200.0,42.6173,42.6173,42.3677,42.3855,37200.0
2014-12-31 15:50:00,47.55,47.55,47.41,47.42,57000.0,42.3944,42.3944,42.2696,42.2785,57000.0
2015-01-02 09:30:00,47.69,47.94,47.56,47.67,6000.0,42.5192,42.7421,42.4033,42.5014,6000.0
2015-01-02 09:40:00,47.69,47.72,47.6,47.72,8700.0,42.5192,42.546,42.439,42.546,8700.0
2015-01-02 09:50:00,47.71,47.85,47.71,47.82,7400.0,42.5371,42.6619,42.5371,42.6351,7400.0
2015-01-02 10:00:00,47.82,47.82,47.6,47.6,8700.0,42.6351,42.6351,42.439,42.439,8700.0
2015-01-02 10:10:00,47.62,47.66,47.58,47.58,3500.0,42.4568,42.4925,42.4212,42.4212,3500.0
2015-01-02 10:20:00,47.58,47.58,47.42,47.44,5000.0,42.4212,42.4212,42.2785,42.2964,5000.0
2015-01-02 10:30:00,47.42,47.42,47.15,47.15,3900.0,42.2785,42.2785,42.0378,42.0378,3900.0
2015-01-02 10:40:00,47.11,47.11,46.93,46.99,3800.0,42.0021,42.0021,41.8416,41.8951,3800.0
2015-01-02 10:50:00,47.03,47.11,47.01,47.09,5800.0,41.9308,42.0021,41.913,41.9843,5800.0
2015-01-02 11:00:00,47.08,47.08,46.94,46.99,5200.0,41.9754,41.9754,41.8506,41.8951,5200.0
2015-01-02 11:10:00,47.01,47.06,46.97,47.04,13100.0,41.913,41.9576,41.8773,41.9397,13100.0
2015-01-02 11:20:00,47.04,47.23,47.03,47.19,17700.0,41.9397,42.1091,41.9308,42.0735,17700.0
2015-01-02 11:30:00,47.18,47.22,47.15,47.2,48900.0,42.0645,42.1002,42.0378,42.0824,48900.0
2015-01-02 11:40:00,47.19,47.19,47.09,47.1,4700.0,42.0735,42.0735,41.9843,41.9932,4700.0
2015-01-02 11:50:00,47.11,47.14,47.08,47.13,6000.0,42.0021,42.0289,41.9754,42.02,6000.0
2015-01-02 12:00:00,47.11,47.17,47.11,47.17,3200.0,42.0021,42.0556,42.0021,42.0556,3200.0
2015-01-02 12:10:00,47.18,47.2,47.15,47.17,5100.0,42.0645,42.0824,42.0378,42.0556,5100.0
2015-01-02 12:20:00,47.17,47.19,47.15,47.17,7600.0,42.0556,42.0735,42.0378,42.0556,7600.0
2015-01-02 12:30:00,47.19,47.25,47.19,47.25,7500.0,42.0735,42.127,42.0735,42.127,7500.0
2015-01-02 12:40:00,47.26,47.26,47.19,47.19,7200.0,42.1359,42.1359,42.0735,42.0735,7200.0
2015-01-02 12:50:00,47.2,47.21,47.18,47.18,3700.0,42.0824,42.0913,42.0645,42.0645,3700.0
2015-01-02 13:00:00,47.18,47.19,47.14,47.14,7300.0,42.0645,42.0735,42.0289,42.0289,7300.0
2015-01-02 13:10:00,47.12,47.16,47.09,47.09,6200.0,42.011,42.0467,41.9843,41.9843,6200.0
2015-01-02 13:20:00,47.1,47.14,47.1,47.11,9700.0,41.9932,42.0289,41.9932,42.0021,9700.0
2015-01-02 13:30:00,47.12,47.13,47.07,47.11,7400.0,42.011,42.02,41.9665,42.0021,7400.0
2015-01-02 13:40:00,47.11,47.12,47.08,47.12,7100.0,42.0021,42.011,41.9754,42.011,7100.0
2015-01-02 13:50:00,47.13,47.2,47.12,47.19,6100.0,42.02,42.0824,42.011,42.0735,6100.0
2015-01-02 14:00:00,47.19,47.22,47.16,47.22,6100.0,42.0735,42.1002,42.0467,42.1002,6100.0
2015-01-02 14:10:00,47.24,47.31,47.24,47.31,3600.0,42.118,42.1804,42.118,42.1804,3600.0
2015-01-02 14:20:00,47.31,47.48,47.31,47.44,11300.0,42.1804,42.332,42.1804,42.2964,11300.0
2015-01-02 14:30:00,47.45,47.54,47.41,47.53,10400.0,42.3053,42.3855,42.2696,42.3766,10400.0
2015-01-02 14:40:00,47.54,47.63,47.54,47.62,14700.0,42.3855,42.4658,42.3855,42.4568,14700.0
2015-01-02 14:50:00,47.62,47.64,47.61,47.62,7900.0,42.4568,42.4747,42.4479,42.4568,7900.0
2015-01-02 15:00:00,47.62,47.67,47.6,47.65,28700.0,42.4568,42.5014,42.439,42.4836,28700.0
2015-01-02 15:10:00,47.64,47.64,47.48,47.52,12400.0,42.4747,42.4747,42.332,42.3677,12400.0
2015-01-02 15:20:00,47.51,47.67,47.51,47.64,14300.0,42.3588,42.5014,42.3588,42.4747,14300.0
2015-01-02 15:30:00,47.63,47.63,47.55,47.56,13700.0,42.4658,42.4658,42.3944,42.4033,13700.0
2015-01-02 15:40:00,47.54,47.66,47.54,47.66,16000.0,42.3855,42.4925,42.3855,42.4925,16000.0
2015-01-02 15:50:00,47.66,47.72,47.63,47.69,37200.0,42.4925,42.546,42.4658,42.5192,37200.0
2015-01-05 09:30:00,47.43,47.43,47.1,47.1,126000.0,42.2874,42.2874,41.9932,41.9932,126000.0
2015-01-05 09:40:00,47.19,47.42,47.18,47.39,7500.0,42.0735,42.2785,42.0645,42.2518,7500.0
2015-01-05 09:50:00,47.39,47.41,47.25,47.3,9200.0,42.2518,42.2696,42.127,42.1715,9200.0
2015-01-05 10:00:00,47.3,47.45,47.28,47.44,6900.0,42.1715,42.3053,42.1537,42.2964,6900.0
2015-01-05 10:10:00,47.46,47.49,47.45,47.46,5000.0,42.3142,42.3409,42.3053,42.3142,5000.0
2015-01-05 10:20:00,47.44,47.55,47.42,47.5,11400.0,42.2964,42.3944,42.2785,42.3498,11400.0
2015-01-05 10:30:00,47.5,47.5,47.35,47.39,5900.0,42.3498,42.3498,42.2161,42.2518,5900.0
2015-01-05 10:40:00,47.4,47.5,47.34,47.5,4600.0,42.2607,42.3498,42.2072,42.3498,4600.0
2015-01-05 10:50:00,47.5,47.59,47.48,47.48,9100.0,42.3498,42.4301,42.332,42.332,9100.0
2015-01-05 11:00:00,47.44,47.44,47.36,47.4,5100.0,42.2964,42.2964,42.225,42.2607,5100.0
2015-01-05 11:10:00,47.37,47.39,47.32,47.32,7500.0,42.2339,42.2518,42.1894,42.1894,7500.0
2015-01-05 11:20:00,47.32,47.37,47.27,47.27,7600.0,42.1894,42.2339,42.1448,42.1448,7600.0
2015-01-05 11:30:00,47.28,47.3,47.2,47.25,9000.0,42.1537,42.1715,42.0824,42.127,9000.0
2015-01-05 11:40:00,47.26,47.33,47.26,47.31,27300.0,42.1359,42.1983,42.1359,42.1804,27300.0
2015-01-05 11:50:00,47.32,47.4,47.32,47.35,4000.0,42.1894,42.2607,42.1894,42.2161,4000.0
2015-01-05 12:00:00,47.37,47.44,47.3,47.3,5400.0,42.2339,42.2964,42.1715,42.1715,5400.0
2015-01-05 12:10:00,47.32,47.34,47.29,47.3,4000.0,42.1894,42.2072,42.1626,42.1715,4000.0
2015-01-05 12:20:00,47.31,47.33,47.19,47.19,3100.0,42.1804,42.1983,42.0735,42.0735,3100.0
2015-01-05 12:30:00,47.16,47.23,47.12,47.22,7500.0,42.0467,42.1091,42.011,42.1002,7500.0
2015-01-05 12:40:00,47.23,47.24,47.15,47.15,4900.0,42.1091,42.118,42.0378,42.0378,4900.0
2015-01-05 12:50:00,47.15,47.15,47.11,47.12,3100.0,42.0378,42.0378,42.0021,42.011,3100.0
2015-01-05 13:00:00,47.12,47.15,47.07,47.15,5400.0,42.011,42.0378,41.9665,42.0378,5400.0
2015-01-05 13:10:00,47.15,47.16,47.03,47.05,8600.0,42.0378,42.0467,41.9308,41.9486,8600.0
2015-01-05 13:20:00,47.05,47.07,46.99,47.04,9100.0,41.9486,41.9665,41.8951,41.9397,9100.0
2015-01-05 13:30:00,47.04,47.1,47.04,47.05,4500.0,41.9397,41.9932,41.9397,41.9486,4500.0
2015-01-05 13:40:00,47.05,47.07,47.01,47.06,4000.0,41.9486,41.9665,41.913,41.9576,4000.0
2015-01-05 13:50:00,47.09,47.1,46.98,47.0,8600.0,41.9843,41.9932,41.8862,41.9041,8600.0
2015-01-05 14:00:00,47.0,47.01,46.94,46.94,35900.0,41.9041,41.913,41.8506,41.8506,35900.0
2015-01-05 14:10:00,46.94,46.94,46.8,46.8,5900.0,41.8506,41.8506,41.7257,41.7257,5900.0
2015-01-05 14:20:00,46.82,46.9,46.82,46.89,59500.0,41.7436,41.8149,41.7436,41.806,59500.0
2015-01-05 14:30:00,46.92,47.0,46.92,47.0,85600.0,41.8327,41.9041,41.8327,41.9041,85600.0
2015-01-05 14:40:00,47.0,47.05,46.99,47.02,15000.0,41.9041,41.9486,41.8951,41.9219,15000.0
2015-01-05 14:50:00,47.03,47.12,46.96,47.12,18500.0,41.9308,42.011,41.8684,42.011,18500.0
2015-01-05 15:00:00,47.12,47.18,47.09,47.16,17600.0,42.011,42.0645,41.9843,42.0467,17600.0
2015-01-05 15:10:00,47.16,47.28,47.16,47.27,19400.0,42.0467,42.1537,42.0467,42.1448,19400.0
2015-01-05 15:20:00,47.27,47.34,47.25,47.33,24700.0,42.1448,42.2072,42.127,42.1983,24700.0
2015-01-05 15:30:00,47.33,47.36,47.33,47.36,26500.0,42.1983,42.225,42.1983,42.225,26500.0
2015-01-05 15:40:00,47.36,47.4,47.32,47.36,28700.0,42.225,42.2607,42.1894,42.225,28700.0
2015-01-05 15:50:00,47.35,47.39,47.23,47.25,54400.0,42.2161,42.2518,42.1091,42.127,54400.0
2015-01-06 09:30:00,47.6,49.1,47.53,49.0,148600.0,42.439,43.7764,42.3766,43.6872,148600.0
2015-01-06 09:40:00,48.91,49.14,48.45,49.14,89400.0,43.607,43.812,43.1968,43.812,89400.0
2015-01-06 09:50:00,49.03,49.34,48.97,49.2,65600.0,43.714,43.9903,43.6605,43.8655,65600.0
2015-01-06 10:00:00,49.19,49.3,49.1,49.21,52400.0,43.8566,43.9547,43.7764,43.8744,52400.0
2015-01-06 10:10:00,49.23,49.5,49.2,49.41,40100.0,43.8923,44.133,43.8655,44.0528,40100.0
2015-01-06 10:20:00,49.38,49.55,49.36,49.41,31700.0,44.026,44.1776,44.0082,44.0528,31700.0
2015-01-06 10:30:00,49.41,49.5,49.33,49.35,27300.0,44.0528,44.133,43.9814,43.9993,27300.0
2015-01-06 10:40:00,49.32,49.45,49.25,49.35,27600.0,43.9725,44.0884,43.9101,43.9993,27600.0
2015-01-06 10:50:00,49.35,49.36,49.26,49.31,21700.0,43.9993,44.0082,43.919,43.9636,21700.0
2015-01-06 11:00:00,49.33,49.4,49.2,49.26,52800.0,43.9814,44.0438,43.8655,43.919,52800.0
2015-01-06 11:10:00,49.26,49.34,49.13,49.17,37700.0,43.919,43.9903,43.8031,43.8388,37700.0
2015-01-06 11:20:00,49.18,49.31,49.14,49.25,28400.0,43.8477,43.9636,43.812,43.9101,28400.0
2015-01-06 11:30:00,49.19,49.34,48.7,48.77,84900.0,43.8566,43.9903,43.4197,43.4821,84900.0
2015-01-06 11:40:00,48.78,48.9,48.71,48.88,37700.0,43.4911,43.5981,43.4287,43.5802,37700.0
2015-01-06 11:50:00,48.88,48.92,48.68,48.72,21500.0,43.5802,43.6159,43.4019,43.4376,21500.0
2015-01-06 12:00:00,48.74,48.74,48.42,48.47,23300.0,43.4554,43.4554,43.1701,43.2147,23300.0
2015-01-06 12:10:00,48.45,48.6,48.37,48.37,19800.0,43.1968,43.3306,43.1255,43.1255,19800.0
2015-01-06 12:20:00,48.39,48.53,48.33,48.51,18300.0,43.1433,43.2682,43.0899,43.2503,18300.0
2015-01-06 12:30:00,48.5,48.56,48.43,48.56,28600.0,43.2414,43.2949,43.179,43.2949,28600.0
2015-01-06 12:40:00,48.56,48.63,48.49,48.62,25200.0,43.2949,43.3573,43.2325,43.3484,25200.0
2015-01-06 12:50:00,48.62,48.75,48.59,48.73,16100.0,43.3484,43.4643,43.3217,43.4465,16100.0
2015-01-06 13:00:00,48.73,48.73,48.46,48.46,27300.0,43.4465,43.4465,43.2058,43.2058,27300.0
2015-01-06 13:10:00,48.46,48.52,48.37,48.38,47200.0,43.2058,43.2593,43.1255,43.1344,47200.0
2015-01-06 13:20:00,48.39,48.41,48.21,48.41,36800.0,43.1433,43.1612,42.9829,43.1612,36800.0
2015-01-06 13:30:00,48.42,48.5,48.39,48.48,24600.0,43.1701,43.2414,43.1433,43.2236,24600.0
2015-01-06 13:40:00,48.48,48.5,48.34,48.49,37300.0,43.2236,43.2414,43.0988,43.2325,37300.0
2015-01-06 13:50:00,48.49,48.53,48.4,48.52,22300.0,43.2325,43.2682,43.1523,43.2593,22300.0
2015-01-06 14:00:00,48.52,48.56,48.51,48.54,18600.0,43.2593,43.2949,43.2503,43.2771,18600.0
2015-01-06 14:10:00,48.54,48.54,48.29,48.34,25800.0,43.2771,43.2771,43.0542,43.0988,25800.0
2015-01-06 14:20:00,48.34,48.69,48.34,48.64,22100.0,43.0988,43.4108,43.0988,43.3662,22100.0
2015-01-06 14:30:00,48.64,48.65,48.5,48.62,14400.0,43.3662,43.3752,43.2414,43.3484,14400.0
2015-01-06 14:40:00,48.62,48.72,48.58,48.72,17300.0,43.3484,43.4376,43.3127,43.4376,17300.0
2015-01-06 14:50:00,48.7,49.0,48.64,48.86,22400.0,43.4197,43.6872,43.3662,43.5624,22400.0
2015-01-06 15:00:00,48.85,48.85,48.72,48.76,32100.0,43.5535,43.5535,43.4376,43.4732,32100.0
2015-01-06 15:10:00,48.76,48.88,48.71,48.84,19300.0,43.4732,43.5802,43.4287,43.5446,19300.0
2015-01-06 15:20:00,48.84,48.92,48.73,48.91,23500.0,43.5446,43.6159,43.4465,43.607,23500.0
2015-01-06 15:30:00,48.91,48.91,48.65,48.68,38200.0,43.607,43.607,43.3752,43.4019,38200.0
2015-01-06 15:40:00,48.66,48.74,48.6,48.64,126800.0,43.3841,43.4554,43.3306,43.3662,126800.0
2015-01-06 15:50:00,48.65,48.76,48.52,48.66,228200.0,43.3752,43.4732,43.2593,43.3841,228200.0
2015-01-07 09:30:00,48.88,49.12,48.53,48.59,19500.0,43.5802,43.7942,43.2682,43.3217,19500.0
2015-01-07 09:40:00,48.55,48.79,48.44,48.75,18400.0,43.286,43.5,43.1879,43.4643,18400.0
2015-01-07 09:50:00,48.73,48.82,48.68,48.74,23700.0,43.4465,43.5267,43.4019,43.4554,23700.0
2015-01-07 10:00:00,48.78,48.85,48.71,48.75,11000.0,43.4911,43.5535,43.4287,43.4643,11000.0
2015-01-07 10:10:00,48.66,48.69,48.57,48.63,13100.0,43.3841,43.4108,43.3038,43.3573,13100.0
2015-01-07 10:20:00,48.62,48.66,48.58,48.59,12100.0,43.3484,43.3841,43.3127,43.3217,12100.0
2015-01-07 10:30:00,48.58,48.63,48.56,48.58,25500.0,43.3127,43.3573,43.2949,43.3127,25500.0
2015-01-07 10:40:00,48.57,48.6,48.5,48.6,19400.0,43.3038,43.3306,43.2414,43.3306,19400.0
2015-01-07 10:50:00,48.6,48.63,48.56,48.58,8300.0,43.3306,43.3573,43.2949,43.3127,8300.0
2015-01-07 11:00:00,48.59,48.67,48.56,48.64,29500.0,43.3217,43.393,43.2949,43.3662,29500.0
2015-01-07 11:10:00,48.64,48.65,48.6,48.63,13900.0,43.3662,43.3752,43.3306,43.3573,13900.0
2015-01-07 11:20:00,48.63,48.73,48.63,48.73,22600.0,43.3573,43.4465,43.3573,43.4465,22600.0
2015-01-07 11:30:00,48.72,48.72,48.69,48.7,13500.0,43.4376,43.4376,43.4108,43.4197,13500.0
2015-01-07 11:40:00,48.69,48.7,48.6,48.62,10100.0,43.4108,43.4197,43.3306,43.3484,10100.0
2015-01-07 11:50:00,48.63,48.74,48.63,48.72,11600.0,43.3573,43.4554,43.3573,43.4376,11600.0
2015-01-07 12:00:00,48.73,48.81,48.72,48.77,9800.0,43.4465,43.5178,43.4376,43.4821,9800.0
2015-01-07 12:10:00,48.74,48.77,48.7,48.77,6300.0,43.4554,43.4821,43.4197,43.4821,6300.0
2015-01-07 12:20:00,48.76,48.81,48.75,48.78,7400.0,43.4732,43.5178,43.4643,43.4911,7400.0
2015-01-07 12:30:00,48.8,48.82,48.73,48.73,9200.0,43.5089,43.5267,43.4465,43.4465,9200.0
2015-01-07 12:40:00,48.74,48.74,48.67,48.68,4400.0,43.4554,43.4554,43.393,43.4019,4400.0
2015-01-07 12:50:00,48.67,48.77,48.64,48.75,13000.0,43.393,43.4821,43.3662,43.4643,13000.0
2015-01-07 13:00:00,48.76,48.78,48.67,48.67,8700.0,43.4732,43.4911,43.393,43.393,8700.0
2015-01-07 13:10:00,48.68,48.82,48.68,48.8,7600.0,43.4019,43.5267,43.4019,43.5089,7600.0
2015-01-07 13:20:00,48.78,48.78,48.64,48.65,7500.0,43.4911,43.4911,43.3662,43.3752,7500.0
2015-01-07 13:30:00,48.66,48.72,48.65,48.7,5900.0,43.3841,43.4376,43.3752,43.4197,5900.0
2015-01-07 13:40:00,48.69,48.8,48.64,48.8,10000.0,43.4108,43.5089,43.3662,43.5089,10000.0
2015-01-07 13:50:00,48.79,48.79,48.68,48.7,6400.0,43.5,43.5,43.4019,43.4197,6400.0
2015-01-07 14:00:00,48.73,48.81,48.63,48.8,11000.0,43.4465,43.5178,43.3573,43.5089,11000.0
2015-01-07 14:10:00,48.83,48.83,48.72,48.78,8100.0,43.5356,43.5356,43.4376,43.4911,8100.0
2015-01-07 14:20:00,48.78,48.83,48.74,48.76,13000.0,43.4911,43.5356,43.4554,43.4732,13000.0
2015-01-07 14:30:00,48.77,48.88,48.75,48.81,8200.0,43.4821,43.5802,43.4643,43.5178,8200.0
2015-01-07 14:40:00,48.82,49.37,48.74,49.26,55000.0,43.5267,44.0171,43.4554,43.919,55000.0
2015-01-07 14:50:00,49.15,49.2,48.9,48.99,45500.0,43.8209,43.8655,43.5981,43.6783,45500.0
2015-01-07 15:00:00,49.01,49.07,48.88,49.03,32600.0,43.6961,43.7496,43.5802,43.714,32600.0
2015-01-07 15:10:00,49.04,49.24,49.03,49.19,63600.0,43.7229,43.9012,43.714,43.8566,63600.0
2015-01-07 15:20:00,49.19,49.41,49.18,49.39,85400.0,43.8566,44.0528,43.8477,44.0349,85400.0
2015-01-07 15:30:00,49.39,49.42,49.21,49.36,113200.0,44.0349,44.0617,43.8744,44.0082,113200.0
2015-01-07 15:40:00,49.35,49.45,49.29,49.41,63400.0,43.9993,44.0884,43.9458,44.0528,63400.0
2015-01-07 15:50:00,49.4,49.79,49.39,49.76,247600.0,44.0438,44.3916,44.0349,44.3648,247600.0
2015-01-08 09:30:00,50.06,50.14,49.68,50.08,37500.0,44.6323,44.7036,44.2935,44.6501,37500.0
2015-01-08 09:40:00,50.1,50.47,50.08,50.36,19500.0,44.6679,44.9978,44.6501,44.8998,19500.0
2015-01-08 09:50:00,50.34,50.42,50.3,50.42,7700.0,44.8819,44.9532,44.8463,44.9532,7700.0
2015-01-08 10:00:00,50.43,50.51,50.34,50.39,12400.0,44.9622,45.0335,44.8819,44.9265,12400.0
2015-01-08 10:10:00,50.38,50.47,50.38,50.44,8200.0,44.9176,44.9978,44.9176,44.9711,8200.0
2015-01-08 10:20:00,50.45,50.45,50.31,50.31,4800.0,44.98,44.98,44.8552,44.8552,4800.0
2015-01-08 10:30:00,50.35,50.65,50.35,50.65,16700.0,44.8908,45.1583,44.8908,45.1583,16700.0
2015-01-08 10:40:00,50.65,50.71,50.61,50.7,5600.0,45.1583,45.2118,45.1226,45.2029,5600.0
2015-01-08 10:50:00,50.69,50.81,50.67,50.8,16400.0,45.194,45.301,45.1761,45.292,16400.0
2015-01-08 11:00:00,50.82,50.88,50.75,50.86,80400.0,45.3099,45.3634,45.2475,45.3455,80400.0
2015-01-08 11:10:00,50.86,50.88,50.8,50.81,42500.0,45.3455,45.3634,45.292,45.301,42500.0
2015-01-08 11:20:00,50.78,50.82,50.78,50.82,14300.0,45.2742,45.3099,45.2742,45.3099,14300.0
2015-01-08 11:30:00,50.81,50.94,50.78,50.91,51700.0,45.301,45.4169,45.2742,45.3901,51700.0
2015-01-08 11:40:00,50.88,50.92,50.81,50.91,11400.0,45.3634,45.399,45.301,45.3901,11400.0
2015-01-08 11:50:00,50.9,51.22,50.9,51.2,44300.0,45.3812,45.6665,45.3812,45.6487,44300.0
2015-01-08 12:00:00,51.22,51.22,51.0,51.02,17200.0,45.6665,45.6665,45.4704,45.4882,17200.0
2015-01-08 12:10:00,51.01,51.16,51.0,51.09,26600.0,45.4793,45.613,45.4704,45.5506,26600.0
2015-01-08 12:20:00,51.09,51.21,51.09,51.21,14800.0,45.5506,45.6576,45.5506,45.6576,14800.0
2015-01-08 12:30:00,51.21,51.22,51.11,51.11,14400.0,45.6576,45.6665,45.5684,45.5684,14400.0
2015-01-08 12:40:00,51.13,51.18,51.09,51.09,16900.0,45.5863,45.6308,45.5506,45.5506,16900.0
2015-01-08 12:50:00,51.12,51.15,51.09,51.14,19700.0,45.5773,45.6041,45.5506,45.5952,19700.0
2015-01-08 13:00:00,51.14,51.16,50.97,51.04,84500.0,45.5952,45.613,45.4436,45.506,84500.0
2015-01-08 13:10:00,51.05,51.05,50.92,51.0,19900.0,45.5149,45.5149,45.399,45.4704,19900.0
2015-01-08 13:20:00,50.99,51.01,50.96,50.96,11100.0,45.4614,45.4793,45.4347,45.4347,11100.0
2015-01-08 13:30:00,50.97,50.97,50.9,50.96,12400.0,45.4436,45.4436,45.3812,45.4347,12400.0
2015-01-08 13:40:00,50.96,51.03,50.94,51.0,26600.0,45.4347,45.4971,45.4169,45.4704,26600.0
2015-01-08 13:50:00,50.99,51.02,50.96,51.01,14900.0,45.4614,45.4882,45.4347,45.4793,14900.0
2015-01-08 14:00:00,51.01,51.03,50.97,50.99,34000.0,45.4793,45.4971,45.4436,45.4614,34000.0
2015-01-08 14:10:00,50.99,51.01,50.95,51.0,12900.0,45.4614,45.4793,45.4258,45.4704,12900.0
2015-01-08 14:20:00,51.0,51.04,50.99,51.02,9300.0,45.4704,45.506,45.4614,45.4882,9300.0
2015-01-08 14:30:00,51.02,51.04,50.95,50.99,11600.0,45.4882,45.506,45.4258,45.4614,11600.0
2015-01-08 14:40:00,51.0,51.06,50.99,51.02,8400.0,45.4704,45.5239,45.4614,45.4882,8400.0
2015-01-08 14:50:00,51.03,51.06,51.02,51.03,6000.0,45.4971,45.5239,45.4882,45.4971,6000.0
2015-01-08 15:00:00,51.02,51.13,51.02,51.09,17000.0,45.4882,45.5863,45.4882,45.5506,17000.0
2015-01-08 15:10:00,51.09,51.27,51.09,51.26,15800.0,45.5506,45.7111,45.5506,45.7022,15800.0
2015-01-08 15:20:00,51.26,51.26,51.17,51.17,8500.0,45.7022,45.7022,45.6219,45.6219,8500.0
2015-01-08 15:30:00,51.16,51.16,51.06,51.07,15000.0,45.613,45.613,45.5239,45.5328,15000.0
2015-01-08 15:40:00,51.07,51.26,51.04,51.22,38400.0,45.5328,45.7022,45.506,45.6665,38400.0
2015-01-08 15:50:00,51.22,51.27,51.11,51.26,130200.0,45.6665,45.7111,45.5684,45.7022,130200.0
2015-01-09 09:30:00,51.34,51.47,51.27,51.39,13700.0,45.7735,45.8894,45.7111,45.8181,13700.0
2015-01-09 09:40:00,51.44,51.51,51.38,51.39,13100.0,45.8627,45.9251,45.8092,45.8181,13100.0
2015-01-09 09:50:00,51.39,51.56,51.39,51.5,14100.0,45.8181,45.9696,45.8181,45.9161,14100.0
2015-01-09 10:00:00,51.45,51.57,51.28,51.52,29600.0,45.8716,45.9786,45.72,45.934,29600.0
2015-01-09 10:10:00,51.54,51.69,51.54,51.67,19000.0,45.9518,46.0855,45.9518,46.0677,19000.0
2015-01-09 10:20:00,51.67,51.73,51.53,51.63,13600.0,46.0677,46.1212,45.9429,46.0321,13600.0
2015-01-09 10:30:00,51.56,51.56,51.37,51.43,14400.0,45.9696,45.9696,45.8002,45.8537,14400.0
2015-01-09 10:40:00,51.38,51.52,51.32,51.49,22400.0,45.8092,45.934,45.7557,45.9072,22400.0
2015-01-09 10:50:00,51.49,51.56,51.47,51.51,13000.0,45.9072,45.9696,45.8894,45.9251,13000.0
2015-01-09 11:00:00,51.5,51.52,51.47,51.5,20600.0,45.9161,45.934,45.8894,45.9161,20600.0
2015-01-09 11:10:00,51.48,51.53,51.43,51.51,31700.0,45.8983,45.9429,45.8537,45.9251,31700.0
2015-01-09 11:20:00,51.52,51.54,51.47,51.51,13100.0,45.934,45.9518,45.8894,45.9251,13100.0
2015-01-09 11:30:00,51.49,51.51,51.46,51.46,20900.0,45.9072,45.9251,45.8805,45.8805,20900.0
2015-01-09 11:40:00,51.46,51.52,51.42,51.52,11600.0,45.8805,45.934,45.8448,45.934,11600.0
2015-01-09 11:50:00,51.52,51.54,51.44,51.54,8400.0,45.934,45.9518,45.8627,45.9518,8400.0
2015-01-09 12:00:00,51.53,51.6,51.5,51.59,9700.0,45.9429,46.0053,45.9161,45.9964,9700.0
2015-01-09 12:10:00,51.6,51.92,51.6,51.92,13700.0,46.0053,46.2906,46.0053,46.2906,13700.0
2015-01-09 12:20:00,51.91,52.01,51.78,51.86,12000.0,46.2817,46.3709,46.1658,46.2371,12000.0
2015-01-09 12:30:00,51.85,51.92,51.78,51.91,13500.0,46.2282,46.2906,46.1658,46.2817,13500.0
2015-01-09 12:40:00,51.91,51.92,51.71,51.76,11500.0,46.2817,46.2906,46.1034,46.148,11500.0
2015-01-09 12:50:00,51.75,51.75,51.58,51.63,8900.0,46.139,46.139,45.9875,46.0321,8900.0
2015-01-09 13:00:00,51.61,51.72,51.6,51.7,9300.0,46.0142,46.1123,46.0053,46.0945,9300.0
2015-01-09 13:10:00,51.72,52.01,51.69,52.01,13100.0,46.1123,46.3709,46.0855,46.3709,13100.0
2015-01-09 13:20:00,52.01,52.02,51.73,51.73,12500.0,46.3709,46.3798,46.1212,46.1212,12500.0
2015-01-09 13:30:00,51.75,51.86,51.74,51.82,7300.0,46.139,46.2371,46.1301,46.2015,7300.0
2015-01-09 13:40:00,51.83,51.84,51.8,51.83,9700.0,46.2104,46.2193,46.1836,46.2104,9700.0
2015-01-09 13:50:00,51.83,51.92,51.83,51.88,13700.0,46.2104,46.2906,46.2104,46.2549,13700.0
2015-01-09 14:00:00,51.86,51.93,51.8,51.92,16500.0,46.2371,46.2995,46.1836,46.2906,16500.0
2015-01-09 14:10:00,51.92,51.92,51.85,51.87,9100.0,46.2906,46.2906,46.2282,46.246,9100.0
2015-01-09 14:20:00,51.87,51.91,51.84,51.91,8600.0,46.246,46.2817,46.2193,46.2817,8600.0
2015-01-09 14:30:00,51.91,52.0,51.86,52.0,19000.0,46.2817,46.3619,46.2371,46.3619,19000.0
2015-01-09 14:40:00,52.0,52.04,51.9,51.91,8400.0,46.3619,46.3976,46.2728,46.2817,8400.0
2015-01-09 14:50:00,51.9,52.04,51.89,52.01,11800.0,46.2728,46.3976,46.2639,46.3709,11800.0
2015-01-09 15:00:00,51.98,52.02,51.93,52.02,11400.0,46.3441,46.3798,46.2995,46.3798,11400.0
2015-01-09 15:10:00,52.02,52.09,51.98,52.04,16400.0,46.3798,46.4422,46.3441,46.3976,16400.0
2015-01-09 15:20:00,52.03,52.03,51.9,51.93,16500.0,46.3887,46.3887,46.2728,46.2995,16500.0
2015-01-09 15:30:00,51.93,52.0,51.9,52.0,21400.0,46.2995,46.3619,46.2728,46.3619,21400.0
2015-01-09 15:40:00,52.0,52.07,51.96,52.04,153500.0,46.3619,46.4243,46.3263,46.3976,153500.0
2015-01-09 15:50:00,52.04,52.04,51.97,51.99,101400.0,46.3976,46.3976,46.3352,46.353,101400.0
2015-01-12 09:30:00,52.01,52.49,51.76,52.15,27700.0,46.3709,46.7988,46.148,46.4957,27700.0
2015-01-12 09:40:00,52.07,52.16,51.94,52.08,8800.0,46.4243,46.5046,46.3084,46.4333,8800.0
2015-01-12 09:50:00,52.03,52.08,51.91,51.95,21800.0,46.3887,46.4333,46.2817,46.3174,21800.0
2015-01-12 10:00:00,51.95,52.14,51.83,52.09,12200.0,46.3174,46.4868,46.2104,46.4422,12200.0
2015-01-12 10:10:00,52.07,52.19,52.05,52.14,7100.0,46.4243,46.5313,46.4065,46.4868,7100.0
2015-01-12 10:20:00,52.16,52.18,51.94,51.96,4300.0,46.5046,46.5224,46.3084,46.3263,4300.0
2015-01-12 10:30:00,51.93,52.01,51.91,52.01,6600.0,46.2995,46.3709,46.2817,46.3709,6600.0
2015-01-12 10:40:00,52.03,52.11,52.0,52.04,3500.0,46.3887,46.46,46.3619,46.3976,3500.0
2015-01-12 10:50:00,52.03,52.09,51.97,52.09,4300.0,46.3887,46.4422,46.3352,46.4422,4300.0
2015-01-12 11:00:00,52.11,52.15,52.06,52.06,3200.0,46.46,46.4957,46.4154,46.4154,3200.0
2015-01-12 11:10:00,52.04,52.09,51.96,51.97,6200.0,46.3976,46.4422,46.3263,46.3352,6200.0
2015-01-12 11:20:00,51.97,52.03,51.96,51.99,4000.0,46.3352,46.3887,46.3263,46.353,4000.0
2015-01-12 11:30:00,51.99,52.05,51.97,52.04,9100.0,46.353,46.4065,46.3352,46.3976,9100.0
2015-01-12 11:40:00,52.03,52.03,51.99,52.0,4900.0,46.3887,46.3887,46.353,46.3619,4900.0
2015-01-12 11:50:00,52.0,52.03,51.96,52.03,6900.0,46.3619,46.3887,46.3263,46.3887,6900.0
2015-01-12 12:00:00,52.04,52.1,52.04,52.06,3200.0,46.3976,46.4511,46.3976,46.4154,3200.0
2015-01-12 12:10:00,52.04,52.06,51.93,52.04,11200.0,46.3976,46.4154,46.2995,46.3976,11200.0
2015-01-12 12:20:00,52.03,52.05,51.98,51.98,3300.0,46.3887,46.4065,46.3441,46.3441,3300.0
2015-01-12 12:30:00,51.98,52.05,51.98,51.99,4000.0,46.3441,46.4065,46.3441,46.353,4000.0
2015-01-12 12:40:00,51.97,51.97,51.88,51.89,3700.0,46.3352,46.3352,46.2549,46.2639,3700.0
2015-01-12 12:50:00,51.9,51.91,51.84,51.9,6400.0,46.2728,46.2817,46.2193,46.2728,6400.0
2015-01-12 13:00:00,51.91,52.0,51.87,51.89,4200.0,46.2817,46.3619,46.246,46.2639,4200.0
2015-01-12 13:10:00,51.9,51.95,51.9,51.91,4200.0,46.2728,46.3174,46.2728,46.2817,4200.0
2015-01-12 13:20:00,51.9,51.9,51.83,51.86,2600.0,46.2728,46.2728,46.2104,46.2371,2600.0
2015-01-12 13:30:00,51.86,51.94,51.85,51.91,8100.0,46.2371,46.3084,46.2282,46.2817,8100.0
2015-01-12 13:40:00,51.9,51.93,51.89,51.91,3000.0,46.2728,46.2995,46.2639,46.2817,3000.0
2015-01-12 13:50:00,51.89,51.89,51.85,51.89,4100.0,46.2639,46.2639,46.2282,46.2639,4100.0
2015-01-12 14:00:00,51.9,51.94,51.89,51.91,7800.0,46.2728,46.3084,46.2639,46.2817,7800.0
2015-01-12 14:10:00,51.92,51.97,51.89,51.9,5300.0,46.2906,46.3352,46.2639,46.2728,5300.0
2015-01-12 14:20:00,51.9,51.91,51.78,51.79,4700.0,46.2728,46.2817,46.1658,46.1747,4700.0
2015-01-12 14:30:00,51.79,51.81,51.76,51.8,9300.0,46.1747,46.1925,46.148,46.1836,9300.0
2015-01-12 14:40:00,51.81,51.89,51.81,51.89,6600.0,46.1925,46.2639,46.1925,46.2639,6600.0
2015-01-12 14:50:00,51.9,51.9,51.86,51.86,5200.0,46.2728,46.2728,46.2371,46.2371,5200.0
2015-01-12 15:00:00,51.88,51.92,51.84,51.86,4700.0,46.2549,46.2906,46.2193,46.2371,4700.0
2015-01-12 15:10:00,51.86,51.88,51.83,51.87,10800.0,46.2371,46.2549,46.2104,46.246,10800.0
2015-01-12 15:20:00,51.88,51.89,51.8,51.83,9500.0,46.2549,46.2639,46.1836,46.2104,9500.0
2015-01-12 15:30:00,51.84,51.87,51.81,51.87,23500.0,46.2193,46.246,46.1925,46.246,23500.0
2015-01-12 15:40:00,51.87,51.98,51.87,51.93,24600.0,46.246,46.3441,46.246,46.2995,24600.0
2015-01-12 15:50:00,51.94,52.01,51.91,51.93,67100.0,46.3084,46.3709,46.2817,46.2995,67100.0
2015-01-13 09:30:00,52.44,53.07,52.42,52.98,30700.0,46.7542,47.3159,46.7364,47.2357,30700.0
2015-01-13 09:40:00,52.97,53.33,52.96,53.16,11200.0,47.2268,47.5477,47.2178,47.3962,11200.0
2015-01-13 09:50:00,53.12,53.33,53.04,53.29,9800.0,47.3605,47.5477,47.2892,47.5121,9800.0
2015-01-13 10:00:00,53.26,53.3,53.13,53.13,5800.0,47.4853,47.521,47.3694,47.3694,5800.0
2015-01-13 10:10:00,53.12,53.15,53.02,53.04,9500.0,47.3605,47.3872,47.2713,47.2892,9500.0
2015-01-13 10:20:00,53.03,53.08,53.02,53.06,5800.0,47.2803,47.3248,47.2713,47.307,5800.0
2015-01-13 10:30:00,53.07,53.08,53.03,53.05,8400.0,47.3159,47.3248,47.2803,47.2981,8400.0
2015-01-13 10:40:00,53.06,53.17,53.06,53.1,5500.0,47.307,47.4051,47.307,47.3427,5500.0
2015-01-13 10:50:00,53.1,53.13,53.02,53.05,6600.0,47.3427,47.3694,47.2713,47.2981,6600.0
2015-01-13 11:00:00,53.06,53.06,53.0,53.05,8000.0,47.307,47.307,47.2535,47.2981,8000.0
2015-01-13 11:10:00,53.05,53.06,53.0,53.0,2800.0,47.2981,47.307,47.2535,47.2535,2800.0
2015-01-13 11:20:00,53.0,53.01,52.93,52.96,8500.0,47.2535,47.2624,47.1911,47.2178,8500.0
2015-01-13 11:30:00,52.96,52.99,52.95,52.99,11900.0,47.2178,47.2446,47.2089,47.2446,11900.0
2015-01-13 11:40:00,53.0,53.19,52.95,53.18,14400.0,47.2535,47.4229,47.2089,47.414,14400.0
2015-01-13 11:50:00,53.22,53.23,53.15,53.16,6100.0,47.4497,47.4586,47.3872,47.3962,6100.0
2015-01-13 12:00:00,53.16,53.18,53.02,53.09,9500.0,47.3962,47.414,47.2713,47.3338,9500.0
2015-01-13 12:10:00,53.1,53.1,53.07,53.08,6300.0,47.3427,47.3427,47.3159,47.3248,6300.0
2015-01-13 12:20:00,53.07,53.07,52.98,53.06,11200.0,47.3159,47.3159,47.2357,47.307,11200.0
2015-01-13 12:30:00,53.05,53.12,53.0,53.1,24300.0,47.2981,47.3605,47.2535,47.3427,24300.0
2015-01-13 12:40:00,53.08,53.89,53.05,53.79,201900.0,47.3248,48.047,47.2981,47.9579,201900.0
2015-01-13 12:50:00,53.79,54.19,53.65,53.76,153000.0,47.9579,48.3145,47.833,47.9311,153000.0
2015-01-13 13:00:00,53.76,54.22,53.64,53.99,95100.0,47.9311,48.3412,47.8241,48.1362,95100.0
2015-01-13 13:10:00,53.99,54.47,53.81,54.47,84400.0,48.1362,48.5641,47.9757,48.5641,84400.0
2015-01-13 13:20:00,54.5,54.89,54.35,54.61,110900.0,48.5909,48.9386,48.4571,48.6889,110900.0
2015-01-13 13:30:00,54.59,54.65,53.9,53.98,84600.0,48.6711,48.7246,48.0559,48.1273,84600.0
2015-01-13 13:40:00,53.95,54.06,53.52,53.52,16800.0,48.1005,48.1986,47.7171,47.7171,16800.0
2015-01-13 13:50:00,53.47,53.5,53.16,53.19,19000.0,47.6726,47.6993,47.3962,47.4229,19000.0
2015-01-13 14:00:00,53.17,53.74,53.11,53.23,74500.0,47.4051,47.9133,47.3516,47.4586,74500.0
2015-01-13 14:10:00,53.16,53.24,52.98,53.13,41800.0,47.3962,47.4675,47.2357,47.3694,41800.0
2015-01-13 14:20:00,53.09,53.2,53.05,53.19,8400.0,47.3338,47.4318,47.2981,47.4229,8400.0
2015-01-13 14:30:00,53.2,53.37,53.15,53.34,17500.0,47.4318,47.5834,47.3872,47.5566,17500.0
2015-01-13 14:40:00,53.32,53.53,53.25,53.52,21000.0,47.5388,47.726,47.4764,47.7171,21000.0
2015-01-13 14:50:00,53.51,53.54,53.38,53.42,22400.0,47.7082,47.735,47.5923,47.628,22400.0
2015-01-13 15:00:00,53.43,53.54,53.38,53.5,35400.0,47.6369,47.735,47.5923,47.6993,35400.0
2015-01-13 15:10:00,53.43,53.5,53.37,53.49,20400.0,47.6369,47.6993,47.5834,47.6904,20400.0
2015-01-13 15:20:00,53.48,53.57,53.41,53.45,30400.0,47.6815,47.7617,47.6191,47.6547,30400.0
2015-01-13 15:30:00,53.44,53.76,53.44,53.75,13800.0,47.6458,47.9311,47.6458,47.9222,13800.0
2015-01-13 15:40:00,53.75,53.8,53.53,53.58,22500.0,47.9222,47.9668,47.726,47.7706,22500.0
2015-01-13 15:50:00,53.59,54.08,53.59,54.05,179500.0,47.7795,48.2164,47.7795,48.1897,179500.0
2015-01-14 09:30:00,53.63,53.8,53.14,53.58,57000.0,47.8152,47.9668,47.3783,47.7706,57000.0
2015-01-14 09:40:00,53.78,53.78,53.48,53.76,10600.0,47.9489,47.9489,47.6815,47.9311,10600.0
2015-01-14 09:50:00,53.63,53.93,53.56,53.74,18200.0,47.8152,48.0827,47.7528,47.9133,18200.0
2015-01-14 10:00:00,53.78,53.9,53.71,53.85,7500.0,47.9489,48.0559,47.8865,48.0114,7500.0
2015-01-14 10:10:00,53.86,53.88,53.58,53.58,12300.0,48.0203,48.0381,47.7706,47.7706,12300.0
2015-01-14 10:20:00,53.55,53.73,53.55,53.7,6200.0,47.7439,47.9044,47.7439,47.8776,6200.0
2015-01-14 10:30:00,53.68,53.68,53.57,53.6,7800.0,47.8598,47.8598,47.7617,47.7885,7800.0
2015-01-14 10:40:00,53.6,53.81,53.56,53.74,5600.0,47.7885,47.9757,47.7528,47.9133,5600.0
2015-01-14 10:50:00,53.78,53.82,53.67,53.73,5900.0,47.9489,47.9846,47.8509,47.9044,5900.0
2015-01-14 11:00:00,53.72,53.72,53.48,53.49,8200.0,47.8954,47.8954,47.6815,47.6904,8200.0
2015-01-14 11:10:00,53.52,53.54,53.44,53.47,6000.0,47.7171,47.735,47.6458,47.6726,6000.0
2015-01-14 11:20:00,53.42,53.53,53.41,53.41,9700.0,47.628,47.726,47.6191,47.6191,9700.0
2015-01-14 11:30:00,53.4,53.52,53.39,53.52,8300.0,47.6101,47.7171,47.6012,47.7171,8300.0
2015-01-14 11:40:00,53.51,53.57,53.5,53.56,6900.0,47.7082,47.7617,47.6993,47.7528,6900.0
2015-01-14 11:50:00,53.56,53.6,53.51,53.58,6100.0,47.7528,47.7885,47.7082,47.7706,6100.0
2015-01-14 12:00:00,53.59,53.66,53.44,53.44,12400.0,47.7795,47.842,47.6458,47.6458,12400.0
2015-01-14 12:10:00,53.44,53.58,53.39,53.52,16000.0,47.6458,47.7706,47.6012,47.7171,16000.0
2015-01-14 12:20:00,53.49,53.62,53.45,53.55,8100.0,47.6904,47.8063,47.6547,47.7439,8100.0
2015-01-14 12:30:00,53.54,53.66,53.51,53.63,9100.0,47.735,47.842,47.7082,47.8152,9100.0
2015-01-14 12:40:00,53.63,53.63,53.48,53.51,6700.0,47.8152,47.8152,47.6815,47.7082,6700.0
2015-01-14 12:50:00,53.48,53.48,53.41,53.47,7100.0,47.6815,47.6815,47.6191,47.6726,7100.0
2015-01-14 13:00:00,53.47,53.49,53.34,53.37,19100.0,47.6726,47.6904,47.5566,47.5834,19100.0
2015-01-14 13:10:00,53.39,53.41,53.3,53.34,6100.0,47.6012,47.6191,47.521,47.5566,6100.0
2015-01-14 13:20:00,53.35,53.35,53.23,53.24,8900.0,47.5656,47.5656,47.4586,47.4675,8900.0
2015-01-14 13:30:00,53.25,53.25,53.11,53.14,9100.0,47.4764,47.4764,47.3516,47.3783,9100.0
2015-01-14 13:40:00,53.11,53.11,53.02,53.09,11200.0,47.3516,47.3516,47.2713,47.3338,11200.0
2015-01-14 13:50:00,53.09,53.17,53.01,53.14,10600.0,47.3338,47.4051,47.2624,47.3783,10600.0
2015-01-14 14:00:00,53.14,53.26,53.14,53.22,8600.0,47.3783,47.4853,47.3783,47.4497,8600.0
2015-01-14 14:10:00,53.22,53.72,53.2,53.51,76200.0,47.4497,47.8954,47.4318,47.7082,76200.0
2015-01-14 14:20:00,53.54,53.6,53.5,53.6,8100.0,47.735,47.7885,47.6993,47.7885,8100.0
2015-01-14 14:30:00,53.62,53.65,53.6,53.61,3500.0,47.8063,47.833,47.7885,47.7974,3500.0
2015-01-14 14:40:00,53.62,53.67,53.48,53.48,9500.0,47.8063,47.8509,47.6815,47.6815,9500.0
2015-01-14 14:50:00,53.48,53.48,53.35,53.39,7400.0,47.6815,47.6815,47.5656,47.6012,7400.0
2015-01-14 15:00:00,53.36,53.45,53.36,53.45,11900.0,47.5745,47.6547,47.5745,47.6547,11900.0
2015-01-14 15:10:00,53.45,53.61,53.38,53.55,9200.0,47.6547,47.7974,47.5923,47.7439,9200.0
2015-01-14 15:20:00,53.55,53.62,53.48,53.6,15100.0,47.7439,47.8063,47.6815,47.7885,15100.0
2015-01-14 15:30:00,53.6,53.62,53.44,53.49,15100.0,47.7885,47.8063,47.6458,47.6904,15100.0
2015-01-14 15:40:00,53.49,53.57,53.45,53.56,31400.0,47.6904,47.7617,47.6547,47.7528,31400.0
2015-01-14 15:50:00,53.55,53.71,53.5,53.7,116600.0,47.7439,47.8865,47.6993,47.8776,116600.0
2015-01-15 09:30:00,53.73,53.73,53.08,53.32,11100.0,47.9044,47.9044,47.3248,47.5388,11100.0
2015-01-15 09:40:00,53.22,53.56,53.11,53.18,12200.0,47.4497,47.7528,47.3516,47.414,12200.0
2015-01-15 09:50:00,53.17,53.23,52.9,53.02,11800.0,47.4051,47.4586,47.1644,47.2713,11800.0
2015-01-15 10:00:00,53.03,53.3,52.98,53.25,21400.0,47.2803,47.521,47.2357,47.4764,21400.0
2015-01-15 10:10:00,53.2,53.29,53.14,53.28,5700.0,47.4318,47.5121,47.3783,47.5032,5700.0
2015-01-15 10:20:00,53.28,53.32,53.18,53.32,6300.0,47.5032,47.5388,47.414,47.5388,6300.0
2015-01-15 10:30:00,53.35,53.48,53.33,53.39,12600.0,47.5656,47.6815,47.5477,47.6012,12600.0
2015-01-15 10:40:00,53.37,53.39,53.32,53.35,6600.0,47.5834,47.6012,47.5388,47.5656,6600.0
2015-01-15 10:50:00,53.36,53.4,53.24,53.29,8900.0,47.5745,47.6101,47.4675,47.5121,8900.0
2015-01-15 11:00:00,53.29,53.36,53.22,53.23,6100.0,47.5121,47.5745,47.4497,47.4586,6100.0
2015-01-15 11:10:00,53.24,53.3,53.17,53.17,5000.0,47.4675,47.521,47.4051,47.4051,5000.0
2015-01-15 11:20:00,53.17,53.17,53.03,53.07,5100.0,47.4051,47.4051,47.2803,47.3159,5100.0
2015-01-15 11:30:00,53.05,53.08,52.88,52.92,8400.0,47.2981,47.3248,47.1465,47.1822,8400.0
2015-01-15 11:40:00,52.94,53.1,52.87,53.02,6000.0,47.2,47.3427,47.1376,47.2713,6000.0
2015-01-15 11:50:00,53.02,53.02,52.94,52.98,7200.0,47.2713,47.2713,47.2,47.2357,7200.0
2015-01-15 12:00:00,53.01,53.04,52.95,53.01,6900.0,47.2624,47.2892,47.2089,47.2624,6900.0
2015-01-15 12:10:00,52.99,53.0,52.83,52.84,7400.0,47.2446,47.2535,47.1019,47.1109,7400.0
2015-01-15 12:20:00,52.84,52.91,52.81,52.88,6700.0,47.1109,47.1733,47.0841,47.1465,6700.0
2015-01-15 12:30:00,52.86,52.91,52.79,52.82,5400.0,47.1287,47.1733,47.0663,47.093,5400.0
2015-01-15 12:40:00,52.83,52.83,52.67,52.74,7600.0,47.1019,47.1019,46.9593,47.0217,7600.0
2015-01-15 12:50:00,52.75,52.82,52.71,52.77,25700.0,47.0306,47.093,46.995,47.0484,25700.0
2015-01-15 13:00:00,52.74,53.0,52.74,52.94,16200.0,47.0217,47.2535,47.0217,47.2,16200.0
2015-01-15 13:10:00,52.92,53.34,52.92,53.33,28200.0,47.1822,47.5566,47.1822,47.5477,28200.0
2015-01-15 13:20:00,53.31,53.41,53.14,53.14,37200.0,47.5299,47.6191,47.3783,47.3783,37200.0
2015-01-15 13:30:00,53.13,53.13,52.97,52.97,6300.0,47.3694,47.3694,47.2268,47.2268,6300.0
2015-01-15 13:40:00,52.95,53.07,52.95,53.06,10200.0,47.2089,47.3159,47.2089,47.307,10200.0
2015-01-15 13:50:00,53.08,53.12,53.03,53.05,2200.0,47.3248,47.3605,47.2803,47.2981,2200.0
2015-01-15 14:00:00,52.95,53.03,52.95,53.03,4100.0,47.2089,47.2803,47.2089,47.2803,4100.0
2015-01-15 14:10:00,53.06,53.11,53.0,53.03,7300.0,47.307,47.3516,47.2535,47.2803,7300.0
2015-01-15 14:20:00,53.03,53.03,52.96,53.01,4000.0,47.2803,47.2803,47.2178,47.2624,4000.0
2015-01-15 14:30:00,53.0,53.06,52.96,53.0,4800.0,47.2535,47.307,47.2178,47.2535,4800.0
2015-01-15 14:40:00,53.01,53.12,52.98,53.09,6300.0,47.2624,47.3605,47.2357,47.3338,6300.0
2015-01-15 14:50:00,53.04,53.07,52.97,53.07,6000.0,47.2892,47.3159,47.2268,47.3159,6000.0
2015-01-15 15:00:00,53.06,53.06,52.97,52.97,5600.0,47.307,47.307,47.2268,47.2268,5600.0
2015-01-15 15:10:00,52.97,52.97,52.83,52.87,7400.0,47.2268,47.2268,47.1019,47.1376,7400.0
2015-01-15 15:20:00,52.88,52.93,52.81,52.9,8200.0,47.1465,47.1911,47.0841,47.1644,8200.0
2015-01-15 15:30:00,52.89,53.0,52.84,52.9,8700.0,47.1554,47.2535,47.1109,47.1644,8700.0
2015-01-15 15:40:00,52.9,53.11,52.88,53.08,45300.0,47.1644,47.3516,47.1465,47.3248,45300.0
2015-01-15 15:50:00,53.08,53.08,52.84,52.96,92300.0,47.3248,47.3248,47.1109,47.2178,92300.0
2015-01-16 09:30:00,52.82,53.45,52.54,53.25,16400.0,47.093,47.6547,46.8434,47.4764,16400.0
2015-01-16 09:40:00,53.25,53.34,53.08,53.15,6700.0,47.4764,47.5566,47.3248,47.3872,6700.0
2015-01-16 09:50:00,53.15,53.2,53.07,53.12,10200.0,47.3872,47.4318,47.3159,47.3605,10200.0
2015-01-16 10:00:00,53.13,53.25,53.05,53.08,6000.0,47.3694,47.4764,47.2981,47.3248,6000.0
2015-01-16 10:10:00,53.08,53.08,52.93,52.99,4900.0,47.3248,47.3248,47.1911,47.2446,4900.0
2015-01-16 10:20:00,53.0,53.23,52.98,53.21,10100.0,47.2535,47.4586,47.2357,47.4407,10100.0
2015-01-16 10:30:00,53.23,53.32,53.13,53.19,9600.0,47.4586,47.5388,47.3694,47.4229,9600.0
2015-01-16 10:40:00,53.2,53.35,53.18,53.33,13400.0,47.4318,47.5656,47.414,47.5477,13400.0
2015-01-16 10:50:00,53.31,53.46,53.31,53.43,6200.0,47.5299,47.6636,47.5299,47.6369,6200.0
2015-01-16 11:00:00,53.43,53.46,53.42,53.43,6200.0,47.6369,47.6636,47.628,47.6369,6200.0
2015-01-16 11:10:00,53.42,53.46,53.4,53.45,5500.0,47.628,47.6636,47.6101,47.6547,5500.0
2015-01-16 11:20:00,53.43,53.45,53.4,53.44,7400.0,47.6369,47.6547,47.6101,47.6458,7400.0
2015-01-16 11:30:00,53.41,53.45,53.37,53.44,5100.0,47.6191,47.6547,47.5834,47.6458,5100.0
2015-01-16 11:40:00,53.46,53.48,53.43,53.44,3100.0,47.6636,47.6815,47.6369,47.6458,3100.0
2015-01-16 11:50:00,53.42,53.51,53.4,53.49,7800.0,47.628,47.7082,47.6101,47.6904,7800.0
2015-01-16 12:00:00,53.47,53.49,53.44,53.44,3700.0,47.6726,47.6904,47.6458,47.6458,3700.0
2015-01-16 12:10:00,53.39,53.41,53.37,53.38,3100.0,47.6012,47.6191,47.5834,47.5923,3100.0
2015-01-16 12:20:00,53.36,53.51,53.34,53.47,9300.0,47.5745,47.7082,47.5566,47.6726,9300.0
2015-01-16 12:30:00,53.46,53.46,53.42,53.44,4600.0,47.6636,47.6636,47.628,47.6458,4600.0
2015-01-16 12:40:00,53.44,53.56,53.44,53.53,4100.0,47.6458,47.7528,47.6458,47.726,4100.0
2015-01-16 12:50:00,53.54,53.6,53.48,53.48,3700.0,47.735,47.7885,47.6815,47.6815,3700.0
2015-01-16 13:00:00,53.49,53.53,53.44,53.53,4300.0,47.6904,47.726,47.6458,47.726,4300.0
2015-01-16 13:10:00,53.54,53.54,53.47,53.47,3400.0,47.735,47.735,47.6726,47.6726,3400.0
2015-01-16 13:20:00,53.48,53.5,53.42,53.45,3700.0,47.6815,47.6993,47.628,47.6547,3700.0
2015-01-16 13:30:00,53.46,53.52,53.42,53.52,2900.0,47.6636,47.7171,47.628,47.7171,2900.0
2015-01-16 13:40:00,53.51,53.51,53.46,53.47,2700.0,47.7082,47.7082,47.6636,47.6726,2700.0
2015-01-16 13:50:00,53.49,53.57,53.47,53.54,9500.0,47.6904,47.7617,47.6726,47.735,9500.0
2015-01-16 14:00:00,53.54,53.54,53.47,53.48,3500.0,47.735,47.735,47.6726,47.6815,3500.0
2015-01-16 14:10:00,53.46,53.47,53.43,53.45,4500.0,47.6636,47.6726,47.6369,47.6547,4500.0
2015-01-16 14:20:00,53.44,53.47,53.41,53.47,3700.0,47.6458,47.6726,47.6191,47.6726,3700.0
2015-01-16 14:30:00,53.45,53.46,53.39,53.41,3900.0,47.6547,47.6636,47.6012,47.6191,3900.0
2015-01-16 14:40:00,53.4,53.47,53.4,53.45,4800.0,47.6101,47.6726,47.6101,47.6547,4800.0
2015-01-16 14:50:00,53.46,53.5,53.44,53.46,5400.0,47.6636,47.6993,47.6458,47.6636,5400.0
2015-01-16 15:00:00,53.46,53.5,53.43,53.49,5600.0,47.6636,47.6993,47.6369,47.6904,5600.0
2015-01-16 15:10:00,53.48,53.55,53.46,53.55,6800.0,47.6815,47.7439,47.6636,47.7439,6800.0
2015-01-16 15:20:00,53.55,53.62,53.55,53.57,7700.0,47.7439,47.8063,47.7439,47.7617,7700.0
2015-01-16 15:30:00,53.57,53.77,53.57,53.74,9300.0,47.7617,47.94,47.7617,47.9133,9300.0
2015-01-16 15:40:00,53.74,53.95,53.74,53.92,14300.0,47.9133,48.1005,47.9133,48.0738,14300.0
2015-01-16 15:50:00,53.93,54.1,53.92,54.05,54900.0,48.0827,48.2342,48.0738,48.1897,54900.0
2015-01-20 09:30:00,54.05,54.47,53.93,54.1,24800.0,48.1897,48.5641,48.0827,48.2342,24800.0
2015-01-20 09:40:00,54.01,54.04,53.76,53.89,47000.0,48.154,48.1808,47.9311,48.047,47000.0
2015-01-20 09:50:00,53.89,53.94,53.6,53.65,7200.0,48.047,48.0916,47.7885,47.833,7200.0
2015-01-20 10:00:00,53.61,53.67,53.43,53.63,17500.0,47.7974,47.8509,47.6369,47.8152,17500.0
2015-01-20 10:10:00,53.64,53.82,53.62,53.64,8700.0,47.8241,47.9846,47.8063,47.8241,8700.0
2015-01-20 10:20:00,53.66,53.83,53.64,53.79,21000.0,47.842,47.9935,47.8241,47.9579,21000.0
2015-01-20 10:30:00,53.8,53.8,53.43,53.43,7100.0,47.9668,47.9668,47.6369,47.6369,7100.0
2015-01-20 10:40:00,53.41,53.55,53.31,53.36,113700.0,47.6191,47.7439,47.5299,47.5745,113700.0
2015-01-20 10:50:00,53.36,53.36,53.17,53.18,6000.0,47.5745,47.5745,47.4051,47.414,6000.0
2015-01-20 11:00:00,53.18,53.32,53.13,53.32,8600.0,47.414,47.5388,47.3694,47.5388,8600.0
2015-01-20 11:10:00,53.38,53.41,53.34,53.4,13700.0,47.5923,47.6191,47.5566,47.6101,13700.0
2015-01-20 11:20:00,53.4,53.4,53.27,53.3,15500.0,47.6101,47.6101,47.4942,47.521,15500.0
2015-01-20 11:30:00,53.29,53.29,53.25,53.27,3800.0,47.5121,47.5121,47.4764,47.4942,3800.0
2015-01-20 11:40:00,53.25,53.25,53.06,53.06,8300.0,47.4764,47.4764,47.307,47.307,8300.0
2015-01-20 11:50:00,53.07,53.14,53.05,53.12,8700.0,47.3159,47.3783,47.2981,47.3605,8700.0
2015-01-20 12:00:00,53.12,53.31,53.04,53.31,47900.0,47.3605,47.5299,47.2892,47.5299,47900.0
2015-01-20 12:10:00,53.33,53.46,53.29,53.3,30400.0,47.5477,47.6636,47.5121,47.521,30400.0
2015-01-20 12:20:00,53.29,53.29,53.24,53.24,4700.0,47.5121,47.5121,47.4675,47.4675,4700.0
2015-01-20 12:30:00,53.24,53.29,53.18,53.22,4000.0,47.4675,47.5121,47.414,47.4497,4000.0
2015-01-20 12:40:00,53.23,53.4,53.23,53.33,3900.0,47.4586,47.6101,47.4586,47.5477,3900.0
2015-01-20 12:50:00,53.33,53.36,53.33,53.35,7200.0,47.5477,47.5745,47.5477,47.5656,7200.0
2015-01-20 13:00:00,53.39,53.49,53.39,53.44,10400.0,47.6012,47.6904,47.6012,47.6458,10400.0
2015-01-20 13:10:00,53.42,53.42,53.37,53.37,6300.0,47.628,47.628,47.5834,47.5834,6300.0
2015-01-20 13:20:00,53.4,53.46,53.4,53.4,11100.0,47.6101,47.6636,47.6101,47.6101,11100.0
2015-01-20 13:30:00,53.41,53.47,53.41,53.45,5600.0,47.6191,47.6726,47.6191,47.6547,5600.0
2015-01-20 13:40:00,53.46,53.47,53.43,53.44,37800.0,47.6636,47.6726,47.6369,47.6458,37800.0
2015-01-20 13:50:00,53.47,53.58,53.47,53.58,10200.0,47.6726,47.7706,47.6726,47.7706,10200.0
2015-01-20 14:00:00,53.58,53.73,53.56,53.6,19600.0,47.7706,47.9044,47.7528,47.7885,19600.0
2015-01-20 14:10:00,53.6,53.62,53.59,53.6,8500.0,47.7885,47.8063,47.7795,47.7885,8500.0
2015-01-20 14:20:00,53.6,53.67,53.57,53.65,10300.0,47.7885,47.8509,47.7617,47.833,10300.0
2015-01-20 14:30:00,53.65,53.71,53.6,53.6,34200.0,47.833,47.8865,47.7885,47.7885,34200.0
2015-01-20 14:40:00,53.6,53.8,53.58,53.8,18500.0,47.7885,47.9668,47.7706,47.9668,18500.0
2015-01-20 14:50:00,53.8,53.87,53.8,53.85,20100.0,47.9668,48.0292,47.9668,48.0114,20100.0
2015-01-20 15:00:00,53.86,53.86,53.77,53.79,4800.0,48.0203,48.0203,47.94,47.9579,4800.0
2015-01-20 15:10:00,53.8,53.85,53.73,53.8,11100.0,47.9668,48.0114,47.9044,47.9668,11100.0
2015-01-20 15:20:00,53.79,53.83,53.72,53.8,12200.0,47.9579,47.9935,47.8954,47.9668,12200.0
2015-01-20 15:30:00,53.8,53.85,53.78,53.82,12700.0,47.9668,48.0114,47.9489,47.9846,12700.0
2015-01-20 15:40:00,53.84,53.87,53.74,53.75,27400.0,48.0024,48.0292,47.9133,47.9222,27400.0
2015-01-20 15:50:00,53.75,53.76,53.65,53.7,62400.0,47.9222,47.9311,47.833,47.8776,62400.0
2015-01-21 09:30:00,53.42,53.58,52.87,53.4,32900.0,47.628,47.7706,47.1376,47.6101,32900.0
2015-01-21 09:40:00,53.53,53.92,53.41,53.77,19700.0,47.726,48.0738,47.6191,47.94,19700.0
2015-01-21 09:50:00,53.77,53.77,53.59,53.65,5000.0,47.94,47.94,47.7795,47.833,5000.0
2015-01-21 10:00:00,53.56,53.77,53.56,53.56,4200.0,47.7528,47.94,47.7528,47.7528,4200.0
2015-01-21 10:10:00,53.52,53.66,53.52,53.62,3100.0,47.7171,47.842,47.7171,47.8063,3100.0
2015-01-21 10:20:00,53.62,53.63,53.54,53.59,4300.0,47.8063,47.8152,47.735,47.7795,4300.0
2015-01-21 10:30:00,53.61,53.61,53.41,53.41,8500.0,47.7974,47.7974,47.6191,47.6191,8500.0
2015-01-21 10:40:00,53.44,53.52,53.43,53.49,11300.0,47.6458,47.7171,47.6369,47.6904,11300.0
2015-01-21 10:50:00,53.5,53.53,53.46,53.5,13900.0,47.6993,47.726,47.6636,47.6993,13900.0
2015-01-21 11:00:00,53.51,53.54,53.5,53.51,6500.0,47.7082,47.735,47.6993,47.7082,6500.0
2015-01-21 11:10:00,53.51,53.53,53.41,53.46,5100.0,47.7082,47.726,47.6191,47.6636,5100.0
2015-01-21 11:20:00,53.45,53.5,53.41,53.44,3500.0,47.6547,47.6993,47.6191,47.6458,3500.0
2015-01-21 11:30:00,53.49,53.51,53.45,53.45,17300.0,47.6904,47.7082,47.6547,47.6547,17300.0
2015-01-21 11:40:00,53.42,53.48,53.41,53.48,4500.0,47.628,47.6815,47.6191,47.6815,4500.0
2015-01-21 11:50:00,53.5,53.53,53.48,53.52,10300.0,47.6993,47.726,47.6815,47.7171,10300.0
2015-01-21 12:00:00,53.51,53.51,53.48,53.49,3500.0,47.7082,47.7082,47.6815,47.6904,3500.0
2015-01-21 12:10:00,53.5,53.5,53.36,53.47,10800.0,47.6993,47.6993,47.5745,47.6726,10800.0
2015-01-21 12:20:00,53.47,53.48,53.38,53.47,18700.0,47.6726,47.6815,47.5923,47.6726,18700.0
2015-01-21 12:30:00,53.48,53.53,53.44,53.44,11100.0,47.6815,47.726,47.6458,47.6458,11100.0
2015-01-21 12:40:00,53.47,53.51,53.47,53.5,7100.0,47.6726,47.7082,47.6726,47.6993,7100.0
2015-01-21 12:50:00,53.5,53.5,53.41,53.46,4000.0,47.6993,47.6993,47.6191,47.6636,4000.0
2015-01-21 13:00:00,53.46,53.5,53.46,53.47,5900.0,47.6636,47.6993,47.6636,47.6726,5900.0
2015-01-21 13:10:00,53.47,53.49,53.41,53.48,4500.0,47.6726,47.6904,47.6191,47.6815,4500.0
2015-01-21 13:20:00,53.49,53.49,53.39,53.39,4400.0,47.6904,47.6904,47.6012,47.6012,4400.0
2015-01-21 13:30:00,53.36,53.38,53.34,53.38,3100.0,47.5745,47.5923,47.5566,47.5923,3100.0
2015-01-21 13:40:00,53.38,53.46,53.38,53.4,4800.0,47.5923,47.6636,47.5923,47.6101,4800.0
2015-01-21 13:50:00,53.41,53.46,53.39,53.39,3900.0,47.6191,47.6636,47.6012,47.6012,3900.0
2015-01-21 14:00:00,53.39,53.43,53.33,53.4,4200.0,47.6012,47.6369,47.5477,47.6101,4200.0
2015-01-21 14:10:00,53.4,53.5,53.4,53.47,3700.0,47.6101,47.6993,47.6101,47.6726,3700.0
2015-01-21 14:20:00,53.46,53.5,53.44,53.47,5700.0,47.6636,47.6993,47.6458,47.6726,5700.0
2015-01-21 14:30:00,53.48,53.5,53.47,53.48,6300.0,47.6815,47.6993,47.6726,47.6815,6300.0
2015-01-21 14:40:00,53.47,53.51,53.47,53.48,8500.0,47.6726,47.7082,47.6726,47.6815,8500.0
2015-01-21 14:50:00,53.5,53.51,53.47,53.5,6600.0,47.6993,47.7082,47.6726,47.6993,6600.0
2015-01-21 15:00:00,53.5,53.5,53.41,53.41,7100.0,47.6993,47.6993,47.6191,47.6191,7100.0
2015-01-21 15:10:00,53.38,53.5,53.38,53.5,7400.0,47.5923,47.6993,47.5923,47.6993,7400.0
2015-01-21 15:20:00,53.5,53.5,53.43,53.48,7600.0,47.6993,47.6993,47.6369,47.6815,7600.0
2015-01-21 15:30:00,53.49,53.55,53.48,53.54,32500.0,47.6904,47.7439,47.6815,47.735,32500.0
2015-01-21 15:40:00,53.54,53.62,53.52,53.55,111400.0,47.735,47.8063,47.7171,47.7439,111400.0
2015-01-21 15:50:00,53.55,53.61,53.51,53.61,82500.0,47.7439,47.7974,47.7082,47.7974,82500.0
2015-01-22 09:30:00,53.91,53.98,53.64,53.64,20800.0,48.0648,48.1273,47.8241,47.8241,20800.0
2015-01-22 09:40:00,53.7,53.7,53.24,53.3,16200.0,47.8776,47.8776,47.4675,47.521,16200.0
2015-01-22 09:50:00,53.34,53.45,53.21,53.32,12200.0,47.5566,47.6547,47.4407,47.5388,12200.0
2015-01-22 10:00:00,53.36,53.49,53.3,53.34,3500.0,47.5745,47.6904,47.521,47.5566,3500.0
2015-01-22 10:10:00,53.36,53.73,53.36,53.73,1500.0,47.5745,47.9044,47.5745,47.9044,1500.0
2015-01-22 10:20:00,53.73,53.78,53.67,53.69,6300.0,47.9044,47.9489,47.8509,47.8687,6300.0
2015-01-22 10:30:00,53.69,53.76,53.66,53.7,7400.0,47.8687,47.9311,47.842,47.8776,7400.0
2015-01-22 10:40:00,53.7,53.74,53.68,53.7,20200.0,47.8776,47.9133,47.8598,47.8776,20200.0
2015-01-22 10:50:00,53.7,53.75,53.66,53.7,39500.0,47.8776,47.9222,47.842,47.8776,39500.0
2015-01-22 11:00:00,53.7,53.84,53.7,53.73,3300.0,47.8776,48.0024,47.8776,47.9044,3300.0
2015-01-22 11:10:00,53.71,53.76,53.71,53.76,8500.0,47.8865,47.9311,47.8865,47.9311,8500.0
2015-01-22 11:20:00,53.79,53.92,53.79,53.92,1800.0,47.9579,48.0738,47.9579,48.0738,1800.0
2015-01-22 11:30:00,53.92,53.93,53.76,53.8,3200.0,48.0738,48.0827,47.9311,47.9668,3200.0
2015-01-22 11:40:00,53.79,53.79,53.66,53.66,1900.0,47.9579,47.9579,47.842,47.842,1900.0
2015-01-22 11:50:00,53.65,53.73,53.62,53.73,1800.0,47.833,47.9044,47.8063,47.9044,1800.0
2015-01-22 12:00:00,53.74,53.74,53.65,53.72,4200.0,47.9133,47.9133,47.833,47.8954,4200.0
2015-01-22 12:10:00,53.71,53.76,53.69,53.72,1600.0,47.8865,47.9311,47.8687,47.8954,1600.0
2015-01-22 12:20:00,53.75,53.85,53.75,53.85,1800.0,47.9222,48.0114,47.9222,48.0114,1800.0
2015-01-22 12:30:00,53.8,53.85,53.77,53.77,1600.0,47.9668,48.0114,47.94,47.94,1600.0
2015-01-22 12:40:00,53.77,53.81,53.76,53.78,1700.0,47.94,47.9757,47.9311,47.9489,1700.0
2015-01-22 12:50:00,53.78,53.81,53.72,53.8,2200.0,47.9489,47.9757,47.8954,47.9668,2200.0
2015-01-22 13:00:00,53.81,53.92,53.81,53.89,1900.0,47.9757,48.0738,47.9757,48.047,1900.0
2015-01-22 13:10:00,53.89,53.94,53.87,53.9,2600.0,48.047,48.0916,48.0292,48.0559,2600.0
2015-01-22 13:20:00,53.85,53.9,53.8,53.9,8600.0,48.0114,48.0559,47.9668,48.0559,8600.0
2015-01-22 13:30:00,53.9,53.91,53.89,53.9,4300.0,48.0559,48.0648,48.047,48.0559,4300.0
2015-01-22 13:40:00,53.9,53.91,53.89,53.91,8400.0,48.0559,48.0648,48.047,48.0648,8400.0
2015-01-22 13:50:00,53.91,53.92,53.87,53.9,9000.0,48.0648,48.0738,48.0292,48.0559,9000.0
2015-01-22 14:00:00,53.91,53.92,53.85,53.88,14200.0,48.0648,48.0738,48.0114,48.0381,14200.0
2015-01-22 14:10:00,53.85,53.87,53.84,53.85,14300.0,48.0114,48.0292,48.0024,48.0114,14300.0
2015-01-22 14:20:00,53.86,53.86,53.83,53.85,8600.0,48.0203,48.0203,47.9935,48.0114,8600.0
2015-01-22 14:30:00,53.85,53.89,53.84,53.85,43300.0,48.0114,48.047,48.0024,48.0114,43300.0
2015-01-22 14:40:00,53.85,54.01,53.85,54.01,37900.0,48.0114,48.154,48.0114,48.154,37900.0
2015-01-22 14:50:00,54.01,54.15,54.01,54.11,7200.0,48.154,48.2788,48.154,48.2432,7200.0
2015-01-22 15:00:00,54.12,54.22,54.12,54.19,7600.0,48.2521,48.3412,48.2521,48.3145,7600.0
2015-01-22 15:10:00,54.19,54.25,54.16,54.25,12400.0,48.3145,48.368,48.2877,48.368,12400.0
2015-01-22 15:20:00,54.24,54.29,54.17,54.29,18200.0,48.3591,48.4036,48.2967,48.4036,18200.0
2015-01-22 15:30:00,54.28,54.37,54.27,54.35,16700.0,48.3947,48.475,48.3858,48.4571,16700.0
2015-01-22 15:40:00,54.34,54.39,54.3,54.31,12900.0,48.4482,48.4928,48.4126,48.4215,12900.0
2015-01-22 15:50:00,54.3,54.36,54.25,54.35,51900.0,48.4126,48.4661,48.368,48.4571,51900.0
2015-01-23 09:30:00,54.34,54.6,54.1,54.37,16000.0,48.4482,48.68,48.2342,48.475,16000.0
2015-01-23 09:40:00,54.29,54.62,54.27,54.6,3400.0,48.4036,48.6979,48.3858,48.68,3400.0
2015-01-23 09:50:00,54.53,54.69,54.3,54.69,15800.0,48.6176,48.7603,48.4126,48.7603,15800.0
2015-01-23 10:00:00,54.57,54.57,54.4,54.5,4700.0,48.6533,48.6533,48.5017,48.5909,4700.0
2015-01-23 10:10:00,54.47,54.47,54.43,54.44,1800.0,48.5641,48.5641,48.5285,48.5374,1800.0
2015-01-23 10:20:00,54.46,54.58,54.42,54.51,10700.0,48.5552,48.6622,48.5195,48.5998,10700.0
2015-01-23 10:30:00,54.52,54.55,54.45,54.52,5700.0,48.6087,48.6355,48.5463,48.6087,5700.0
2015-01-23 10:40:00,54.49,54.53,54.36,54.36,9200.0,48.582,48.6176,48.4661,48.4661,9200.0
2015-01-23 10:50:00,54.4,54.58,54.4,54.53,2500.0,48.5017,48.6622,48.5017,48.6176,2500.0
2015-01-23 11:00:00,54.48,54.65,54.48,54.58,2300.0,48.573,48.7246,48.573,48.6622,2300.0
2015-01-23 11:10:00,54.58,54.6,54.44,54.48,9600.0,48.6622,48.68,48.5374,48.573,9600.0
2015-01-23 11:20:00,54.46,54.54,54.46,54.53,2800.0,48.5552,48.6265,48.5552,48.6176,2800.0
2015-01-23 11:30:00,54.53,54.53,54.44,54.44,1200.0,48.6176,48.6176,48.5374,48.5374,1200.0
2015-01-23 11:40:00,54.44,54.44,54.37,54.41,5000.0,48.5374,48.5374,48.475,48.5106,5000.0
2015-01-23 11:50:00,54.42,54.42,54.36,54.36,600.0,48.5195,48.5195,48.4661,48.4661,600.0
2015-01-23 12:00:00,54.33,54.34,54.3,54.33,1500.0,48.4393,48.4482,48.4126,48.4393,1500.0
2015-01-23 12:10:00,54.39,54.43,54.39,54.39,2300.0,48.4928,48.5285,48.4928,48.4928,2300.0
2015-01-23 12:20:00,54.34,54.36,54.33,54.35,1700.0,48.4482,48.4661,48.4393,48.4571,1700.0
2015-01-23 12:30:00,54.35,54.43,54.35,54.41,700.0,48.4571,48.5285,48.4571,48.5106,700.0
2015-01-23 12:40:00,54.41,54.42,54.39,54.42,2000.0,48.5106,48.5195,48.4928,48.5195,2000.0
2015-01-23 12:50:00,54.42,54.43,54.37,54.37,1400.0,48.5195,48.5285,48.475,48.475,1400.0
2015-01-23 13:00:00,54.38,54.39,54.38,54.38,1000.0,48.4839,48.4928,48.4839,48.4839,1000.0
2015-01-23 13:10:00,54.4,54.44,54.36,54.37,3300.0,48.5017,48.5374,48.4661,48.475,3300.0
2015-01-23 13:20:00,54.36,54.44,54.36,54.42,1300.0,48.4661,48.5374,48.4661,48.5195,1300.0
2015-01-23 13:30:00,54.41,54.43,54.38,54.42,2200.0,48.5106,48.5285,48.4839,48.5195,2200.0
2015-01-23 13:40:00,54.46,54.46,54.41,54.43,1500.0,48.5552,48.5552,48.5106,48.5285,1500.0
2015-01-23 13:50:00,54.45,54.46,54.45,54.45,1100.0,48.5463,48.5552,48.5463,48.5463,1100.0
2015-01-23 14:00:00,54.41,54.45,54.41,54.45,1000.0,48.5106,48.5463,48.5106,48.5463,1000.0
2015-01-23 14:10:00,54.44,54.45,54.34,54.34,3000.0,48.5374,48.5463,48.4482,48.4482,3000.0
2015-01-23 14:20:00,54.37,54.39,54.35,54.39,3000.0,48.475,48.4928,48.4571,48.4928,3000.0
2015-01-23 14:30:00,54.42,54.43,54.34,54.34,4200.0,48.5195,48.5285,48.4482,48.4482,4200.0
2015-01-23 14:40:00,54.34,54.41,54.33,54.33,9700.0,48.4482,48.5106,48.4393,48.4393,9700.0
2015-01-23 14:50:00,54.34,54.36,54.32,54.34,4000.0,48.4482,48.4661,48.4304,48.4482,4000.0
2015-01-23 15:00:00,54.31,54.33,54.27,54.28,2500.0,48.4215,48.4393,48.3858,48.3947,2500.0
2015-01-23 15:10:00,54.29,54.29,54.22,54.29,3300.0,48.4036,48.4036,48.3412,48.4036,3300.0
2015-01-23 15:20:00,54.29,54.35,54.27,54.35,4800.0,48.4036,48.4571,48.3858,48.4571,4800.0
2015-01-23 15:30:00,54.32,54.34,54.26,54.26,7100.0,48.4304,48.4482,48.3769,48.3769,7100.0
2015-01-23 15:40:00,54.27,54.33,54.26,54.33,8000.0,48.3858,48.4393,48.3769,48.4393,8000.0
2015-01-23 15:50:00,54.3,54.3,54.17,54.2,26200.0,48.4126,48.4126,48.2967,48.3234,26200.0
2015-01-26 09:30:00,54.0,54.29,53.64,53.75,15600.0,48.1451,48.4036,47.8241,47.9222,15600.0
2015-01-26 09:40:00,53.82,53.84,53.59,53.66,7800.0,47.9846,48.0024,47.7795,47.842,7800.0
2015-01-26 09:50:00,53.66,53.87,53.54,53.86,7400.0,47.842,48.0292,47.735,48.0203,7400.0
2015-01-26 10:00:00,53.84,53.94,53.73,53.94,4200.0,48.0024,48.0916,47.9044,48.0916,4200.0
2015-01-26 10:10:00,53.99,54.14,53.9,53.93,27200.0,48.1362,48.2699,48.0559,48.0827,27200.0
2015-01-26 10:20:00,53.92,54.17,53.92,54.17,3000.0,48.0738,48.2967,48.0738,48.2967,3000.0
2015-01-26 10:30:00,54.16,54.35,54.13,54.35,5100.0,48.2877,48.4571,48.261,48.4571,5100.0
2015-01-26 10:40:00,54.35,54.43,54.31,54.39,7000.0,48.4571,48.5285,48.4215,48.4928,7000.0
2015-01-26 10:50:00,54.39,54.42,54.36,54.38,4500.0,48.4928,48.5195,48.4661,48.4839,4500.0
2015-01-26 11:00:00,54.39,54.45,54.34,54.43,8300.0,48.4928,48.5463,48.4482,48.5285,8300.0
2015-01-26 11:10:00,54.41,54.5,54.37,54.37,5200.0,48.5106,48.5909,48.475,48.475,5200.0
2015-01-26 11:20:00,54.42,54.43,54.35,54.38,4300.0,48.5195,48.5285,48.4571,48.4839,4300.0
2015-01-26 11:30:00,54.42,54.45,54.42,54.43,3700.0,48.5195,48.5463,48.5195,48.5285,3700.0
2015-01-26 11:40:00,54.45,54.5,54.44,54.49,4000.0,48.5463,48.5909,48.5374,48.582,4000.0
2015-01-26 11:50:00,54.52,54.58,54.52,54.58,2700.0,48.6087,48.6622,48.6087,48.6622,2700.0
2015-01-26 12:00:00,54.63,54.63,54.59,54.61,6100.0,48.7068,48.7068,48.6711,48.6889,6100.0
2015-01-26 12:10:00,54.61,54.64,54.6,54.64,2200.0,48.6889,48.7157,48.68,48.7157,2200.0
2015-01-26 12:20:00,54.65,54.66,54.57,54.62,33700.0,48.7246,48.7335,48.6533,48.6979,33700.0
2015-01-26 12:30:00,54.62,54.68,54.59,54.61,18800.0,48.6979,48.7514,48.6711,48.6889,18800.0
2015-01-26 12:40:00,54.64,54.67,54.57,54.57,16400.0,48.7157,48.7424,48.6533,48.6533,16400.0
2015-01-26 12:50:00,54.62,54.63,54.57,54.63,8300.0,48.6979,48.7068,48.6533,48.7068,8300.0
2015-01-26 13:00:00,54.64,54.65,54.35,54.36,32300.0,48.7157,48.7246,48.4571,48.4661,32300.0
2015-01-26 13:10:00,54.41,54.43,54.32,54.33,8400.0,48.5106,48.5285,48.4304,48.4393,8400.0
2015-01-26 13:20:00,54.34,54.34,54.26,54.27,4100.0,48.4482,48.4482,48.3769,48.3858,4100.0
2015-01-26 13:30:00,54.31,54.4,54.29,54.4,2400.0,48.4215,48.5017,48.4036,48.5017,2400.0
2015-01-26 13:40:00,54.42,54.58,54.42,54.58,5700.0,48.5195,48.6622,48.5195,48.6622,5700.0
2015-01-26 13:50:00,54.6,54.66,54.6,54.63,5100.0,48.68,48.7335,48.68,48.7068,5100.0
2015-01-26 14:00:00,54.64,54.65,54.64,54.65,3800.0,48.7157,48.7246,48.7157,48.7246,3800.0
2015-01-26 14:10:00,54.66,54.71,54.66,54.71,4300.0,48.7335,48.7781,48.7335,48.7781,4300.0
2015-01-26 14:20:00,54.74,54.8,54.73,54.8,6900.0,48.8049,48.8583,48.7959,48.8583,6900.0
2015-01-26 14:30:00,54.82,54.85,54.82,54.85,3800.0,48.8762,48.9029,48.8762,48.9029,3800.0
2015-01-26 14:40:00,54.88,54.89,54.73,54.76,10100.0,48.9297,48.9386,48.7959,48.8227,10100.0
2015-01-26 14:50:00,54.73,54.74,54.58,54.62,17100.0,48.7959,48.8049,48.6622,48.6979,17100.0
2015-01-26 15:00:00,54.62,54.64,54.54,54.6,20500.0,48.6979,48.7157,48.6265,48.68,20500.0
2015-01-26 15:10:00,54.61,54.65,54.5,54.6,18900.0,48.6889,48.7246,48.5909,48.68,18900.0
2015-01-26 15:20:00,54.62,54.64,54.42,54.51,25700.0,48.6979,48.7157,48.5195,48.5998,25700.0
2015-01-26 15:30:00,54.51,54.56,54.46,54.5,14700.0,48.5998,48.6444,48.5552,48.5909,14700.0
2015-01-26 15:40:00,54.5,54.51,54.46,54.49,16200.0,48.5909,48.5998,48.5552,48.582,16200.0
2015-01-26 15:50:00,54.48,54.55,54.46,54.49,87800.0,48.573,48.6355,48.5552,48.582,87800.0
2015-01-27 09:30:00,54.05,54.54,53.82,53.86,10000.0,48.1897,48.6265,47.9846,48.0203,10000.0
2015-01-27 09:40:00,53.85,54.29,53.85,54.21,10500.0,48.0114,48.4036,48.0114,48.3323,10500.0
2015-01-27 09:50:00,54.21,54.38,54.15,54.23,6700.0,48.3323,48.4839,48.2788,48.3501,6700.0
2015-01-27 10:00:00,54.22,54.47,54.17,54.46,10300.0,48.3412,48.5641,48.2967,48.5552,10300.0
2015-01-27 10:10:00,54.47,54.47,54.25,54.38,9700.0,48.5641,48.5641,48.368,48.4839,9700.0
2015-01-27 10:20:00,54.39,54.39,54.24,54.24,3900.0,48.4928,48.4928,48.3591,48.3591,3900.0
2015-01-27 10:30:00,54.21,54.22,53.94,53.94,11700.0,48.3323,48.3412,48.0916,48.0916,11700.0
2015-01-27 10:40:00,53.95,53.95,53.84,53.87,3100.0,48.1005,48.1005,48.0024,48.0292,3100.0
2015-01-27 10:50:00,53.95,54.02,53.95,54.02,2300.0,48.1005,48.1629,48.1005,48.1629,2300.0
2015-01-27 11:00:00,54.01,54.16,53.97,54.15,2600.0,48.154,48.2877,48.1183,48.2788,2600.0
2015-01-27 11:10:00,54.17,54.26,54.17,54.21,7500.0,48.2967,48.3769,48.2967,48.3323,7500.0
2015-01-27 11:20:00,54.22,54.28,54.22,54.28,5900.0,48.3412,48.3947,48.3412,48.3947,5900.0
2015-01-27 11:30:00,54.28,54.36,54.28,54.34,4300.0,48.3947,48.4661,48.3947,48.4482,4300.0
2015-01-27 11:40:00,54.34,54.44,54.31,54.43,10400.0,48.4482,48.5374,48.4215,48.5285,10400.0
2015-01-27 11:50:00,54.46,54.49,54.36,54.36,9200.0,48.5552,48.582,48.4661,48.4661,9200.0
2015-01-27 12:00:00,54.36,54.42,54.34,54.41,4300.0,48.4661,48.5195,48.4482,48.5106,4300.0
2015-01-27 12:10:00,54.4,54.48,54.37,54.48,2300.0,48.5017,48.573,48.475,48.573,2300.0
2015-01-27 12:20:00,54.48,54.52,54.38,54.51,10300.0,48.573,48.6087,48.4839,48.5998,10300.0
2015-01-27 12:30:00,54.52,54.61,54.52,54.58,4000.0,48.6087,48.6889,48.6087,48.6622,4000.0
2015-01-27 12:40:00,54.6,54.6,54.46,54.48,4800.0,48.68,48.68,48.5552,48.573,4800.0
2015-01-27 12:50:00,54.48,54.48,54.41,54.45,3300.0,48.573,48.573,48.5106,48.5463,3300.0
2015-01-27 13:00:00,54.48,54.49,54.37,54.37,7800.0,48.573,48.582,48.475,48.475,7800.0
2015-01-27 13:10:00,54.39,54.5,54.39,54.5,5200.0,48.4928,48.5909,48.4928,48.5909,5200.0
2015-01-27 13:20:00,54.5,54.5,54.34,54.48,11700.0,48.5909,48.5909,48.4482,48.573,11700.0
2015-01-27 13:30:00,54.48,54.5,54.45,54.46,5200.0,48.573,48.5909,48.5463,48.5552,5200.0
2015-01-27 13:40:00,54.46,54.47,54.41,54.42,3100.0,48.5552,48.5641,48.5106,48.5195,3100.0
2015-01-27 13:50:00,54.43,54.44,54.4,54.42,4000.0,48.5285,48.5374,48.5017,48.5195,4000.0
2015-01-27 14:00:00,54.44,54.45,54.39,54.39,3700.0,48.5374,48.5463,48.4928,48.4928,3700.0
2015-01-27 14:10:00,54.39,54.44,54.39,54.44,500.0,48.4928,48.5374,48.4928,48.5374,500.0
2015-01-27 14:20:00,54.47,54.5,54.46,54.46,2400.0,48.5641,48.5909,48.5552,48.5552,2400.0
2015-01-27 14:30:00,54.48,54.49,54.39,54.4,3200.0,48.573,48.582,48.4928,48.5017,3200.0
2015-01-27 14:40:00,54.39,54.41,54.35,54.37,3600.0,48.4928,48.5106,48.4571,48.475,3600.0
2015-01-27 14:50:00,54.37,54.37,54.23,54.23,4700.0,48.475,48.475,48.3501,48.3501,4700.0
2015-01-27 15:00:00,54.22,54.24,54.15,54.17,5300.0,48.3412,48.3591,48.2788,48.2967,5300.0
2015-01-27 15:10:00,54.21,54.29,54.2,54.27,21300.0,48.3323,48.4036,48.3234,48.3858,21300.0
2015-01-27 15:20:00,54.28,54.34,54.24,54.3,12600.0,48.3947,48.4482,48.3591,48.4126,12600.0
2015-01-27 15:30:00,54.3,54.51,54.3,54.46,40000.0,48.4126,48.5998,48.4126,48.5552,40000.0
2015-01-27 15:40:00,54.46,54.46,54.32,54.37,21800.0,48.5552,48.5552,48.4304,48.475,21800.0
2015-01-27 15:50:00,54.37,54.37,54.22,54.27,47100.0,48.475,48.475,48.3412,48.3858,47100.0
2015-01-28 09:30:00,54.5,54.5,54.21,54.4,12700.0,48.5909,48.5909,48.3323,48.5017,12700.0
2015-01-28 09:40:00,54.38,54.49,54.15,54.21,19100.0,48.4839,48.582,48.2788,48.3323,19100.0
2015-01-28 09:50:00,54.2,54.43,54.18,54.34,44500.0,48.3234,48.5285,48.3056,48.4482,44500.0
2015-01-28 10:00:00,54.39,54.45,54.31,54.45,7100.0,48.4928,48.5463,48.4215,48.5463,7100.0
2015-01-28 10:10:00,54.48,54.48,54.32,54.42,7100.0,48.573,48.573,48.4304,48.5195,7100.0
2015-01-28 10:20:00,54.42,54.46,54.42,54.46,900.0,48.5195,48.5552,48.5195,48.5552,900.0
2015-01-28 10:30:00,54.42,54.47,54.26,54.28,9400.0,48.5195,48.5641,48.3769,48.3947,9400.0
2015-01-28 10:40:00,54.26,54.26,54.12,54.17,14800.0,48.3769,48.3769,48.2521,48.2967,14800.0
2015-01-28 10:50:00,54.19,54.19,53.93,54.01,3900.0,48.3145,48.3145,48.0827,48.154,3900.0
2015-01-28 11:00:00,53.98,54.07,53.98,54.06,1300.0,48.1273,48.2075,48.1273,48.1986,1300.0
2015-01-28 11:10:00,54.09,54.09,53.89,53.91,1800.0,48.2253,48.2253,48.047,48.0648,1800.0
2015-01-28 11:20:00,53.92,54.01,53.88,54.01,9700.0,48.0738,48.154,48.0381,48.154,9700.0
2015-01-28 11:30:00,54.01,54.14,54.0,54.1,1700.0,48.154,48.2699,48.1451,48.2342,1700.0
2015-01-28 11:40:00,54.11,54.18,54.1,54.18,900.0,48.2432,48.3056,48.2342,48.3056,900.0
2015-01-28 11:50:00,54.18,54.21,54.13,54.21,500.0,48.3056,48.3323,48.261,48.3323,500.0
2015-01-28 12:00:00,54.23,54.29,54.22,54.29,800.0,48.3501,48.4036,48.3412,48.4036,800.0
2015-01-28 12:10:00,54.27,54.29,54.23,54.28,1400.0,48.3858,48.4036,48.3501,48.3947,1400.0
2015-01-28 12:20:00,54.29,54.45,54.25,54.45,21600.0,48.4036,48.5463,48.368,48.5463,21600.0
2015-01-28 12:30:00,54.43,54.44,54.33,54.37,20800.0,48.5285,48.5374,48.4393,48.475,20800.0
2015-01-28 12:40:00,54.42,54.45,54.42,54.45,800.0,48.5195,48.5463,48.5195,48.5463,800.0
2015-01-28 12:50:00,54.47,54.49,54.43,54.43,5900.0,48.5641,48.582,48.5285,48.5285,5900.0
2015-01-28 13:00:00,54.43,54.43,54.33,54.34,19300.0,48.5285,48.5285,48.4393,48.4482,19300.0
2015-01-28 13:10:00,54.34,54.34,54.22,54.31,2400.0,48.4482,48.4482,48.3412,48.4215,2400.0
2015-01-28 13:20:00,54.33,54.35,54.31,54.33,1100.0,48.4393,48.4571,48.4215,48.4393,1100.0
2015-01-28 13:30:00,54.26,54.36,54.24,54.28,4700.0,48.3769,48.4661,48.3591,48.3947,4700.0
2015-01-28 13:40:00,54.28,54.31,54.28,54.28,1100.0,48.3947,48.4215,48.3947,48.3947,1100.0
2015-01-28 13:50:00,54.28,54.28,54.18,54.18,3200.0,48.3947,48.3947,48.3056,48.3056,3200.0
2015-01-28 14:00:00,54.29,54.37,54.23,54.23,4800.0,48.4036,48.475,48.3501,48.3501,4800.0
2015-01-28 14:10:00,54.2,54.22,54.16,54.22,1100.0,48.3234,48.3412,48.2877,48.3412,1100.0
2015-01-28 14:20:00,54.24,54.24,54.1,54.1,1600.0,48.3591,48.3591,48.2342,48.2342,1600.0
2015-01-28 14:30:00,54.06,54.06,53.98,54.05,2100.0,48.1986,48.1986,48.1273,48.1897,2100.0
2015-01-28 14:40:00,54.02,54.15,54.02,54.13,1500.0,48.1629,48.2788,48.1629,48.261,1500.0
2015-01-28 14:50:00,54.11,54.19,54.11,54.15,2500.0,48.2432,48.3145,48.2432,48.2788,2500.0
2015-01-28 15:00:00,54.17,54.21,54.14,54.15,1300.0,48.2967,48.3323,48.2699,48.2788,1300.0
2015-01-28 15:10:00,54.15,54.21,54.13,54.17,57100.0,48.2788,48.3323,48.261,48.2967,57100.0
2015-01-28 15:20:00,54.17,54.25,54.13,54.17,33200.0,48.2967,48.368,48.261,48.2967,33200.0
2015-01-28 15:30:00,54.18,54.19,54.09,54.09,25500.0,48.3056,48.3145,48.2253,48.2253,25500.0
2015-01-28 15:40:00,54.09,54.09,53.89,53.9,24200.0,48.2253,48.2253,48.047,48.0559,24200.0
2015-01-28 15:50:00,53.88,53.98,53.83,53.89,44600.0,48.0381,48.1273,47.9935,48.047,44600.0
2015-01-29 09:30:00,54.04,54.48,53.74,54.07,9200.0,48.1808,48.573,47.9133,48.2075,9200.0
2015-01-29 09:40:00,54.02,54.02,53.62,53.82,21400.0,48.1629,48.1629,47.8063,47.9846,21400.0
2015-01-29 09:50:00,53.86,53.98,53.67,53.98,4700.0,48.0203,48.1273,47.8509,48.1273,4700.0
2015-01-29 10:00:00,54.06,54.06,53.97,54.0,3900.0,48.1986,48.1986,48.1183,48.1451,3900.0
2015-01-29 10:10:00,54.01,54.11,54.01,54.11,3000.0,48.154,48.2432,48.154,48.2432,3000.0
2015-01-29 10:20:00,54.12,54.16,53.98,53.98,6500.0,48.2521,48.2877,48.1273,48.1273,6500.0
2015-01-29 10:30:00,54.06,54.07,53.91,53.94,6400.0,48.1986,48.2075,48.0648,48.0916,6400.0
2015-01-29 10:40:00,53.95,53.95,53.74,53.83,3600.0,48.1005,48.1005,47.9133,47.9935,3600.0
2015-01-29 10:50:00,53.85,53.99,53.82,53.98,4300.0,48.0114,48.1362,47.9846,48.1273,4300.0
2015-01-29 11:00:00,53.99,54.0,53.92,53.98,4800.0,48.1362,48.1451,48.0738,48.1273,4800.0
2015-01-29 11:10:00,53.99,54.13,53.99,54.04,5800.0,48.1362,48.261,48.1362,48.1808,5800.0
2015-01-29 11:20:00,54.03,54.1,53.93,53.99,4900.0,48.1718,48.2342,48.0827,48.1362,4900.0
2015-01-29 11:30:00,54.01,54.14,53.98,54.14,7700.0,48.154,48.2699,48.1273,48.2699,7700.0
2015-01-29 11:40:00,54.15,54.22,54.14,54.19,6100.0,48.2788,48.3412,48.2699,48.3145,6100.0
2015-01-29 11:50:00,54.19,54.22,54.11,54.12,7200.0,48.3145,48.3412,48.2432,48.2521,7200.0
2015-01-29 12:00:00,54.14,54.18,54.09,54.16,2200.0,48.2699,48.3056,48.2253,48.2877,2200.0
2015-01-29 12:10:00,54.16,54.17,54.11,54.12,4200.0,48.2877,48.2967,48.2432,48.2521,4200.0
2015-01-29 12:20:00,54.12,54.12,54.06,54.1,2700.0,48.2521,48.2521,48.1986,48.2342,2700.0
2015-01-29 12:30:00,54.11,54.12,54.07,54.1,4000.0,48.2432,48.2521,48.2075,48.2342,4000.0
2015-01-29 12:40:00,54.09,54.13,54.06,54.13,2900.0,48.2253,48.261,48.1986,48.261,2900.0
2015-01-29 12:50:00,54.13,54.14,54.09,54.14,4000.0,48.261,48.2699,48.2253,48.2699,4000.0
2015-01-29 13:00:00,54.14,54.14,54.04,54.08,5300.0,48.2699,48.2699,48.1808,48.2164,5300.0
2015-01-29 13:10:00,54.1,54.22,54.09,54.2,2700.0,48.2342,48.3412,48.2253,48.3234,2700.0
2015-01-29 13:20:00,54.23,54.37,54.23,54.32,7500.0,48.3501,48.475,48.3501,48.4304,7500.0
2015-01-29 13:30:00,54.32,54.39,54.29,54.37,3900.0,48.4304,48.4928,48.4036,48.475,3900.0
2015-01-29 13:40:00,54.39,54.45,54.38,54.45,5000.0,48.4928,48.5463,48.4839,48.5463,5000.0
2015-01-29 13:50:00,54.47,54.51,54.47,54.49,6300.0,48.5641,48.5998,48.5641,48.582,6300.0
2015-01-29 14:00:00,54.46,54.5,54.45,54.45,4400.0,48.5552,48.5909,48.5463,48.5463,4400.0
2015-01-29 14:10:00,54.45,54.49,54.44,54.45,2800.0,48.5463,48.582,48.5374,48.5463,2800.0
2015-01-29 14:20:00,54.45,54.52,54.44,54.47,4900.0,48.5463,48.6087,48.5374,48.5641,4900.0
2015-01-29 14:30:00,54.48,54.53,54.48,54.52,8100.0,48.573,48.6176,48.573,48.6087,8100.0
2015-01-29 14:40:00,54.5,54.5,54.4,54.41,7300.0,48.5909,48.5909,48.5017,48.5106,7300.0
2015-01-29 14:50:00,54.4,54.45,54.4,54.44,2000.0,48.5017,48.5463,48.5017,48.5374,2000.0
2015-01-29 15:00:00,54.44,54.53,54.41,54.52,5600.0,48.5374,48.6176,48.5106,48.6087,5600.0
2015-01-29 15:10:00,54.52,54.53,54.44,54.53,7300.0,48.6087,48.6176,48.5374,48.6176,7300.0
2015-01-29 15:20:00,54.53,54.53,54.47,54.47,18800.0,48.6176,48.6176,48.5641,48.5641,18800.0
2015-01-29 15:30:00,54.5,54.51,54.46,54.49,29900.0,48.5909,48.5998,48.5552,48.582,29900.0
2015-01-29 15:40:00,54.5,54.52,54.42,54.43,14500.0,48.5909,48.6087,48.5195,48.5285,14500.0
2015-01-29 15:50:00,54.45,54.53,54.41,54.5,23800.0,48.5463,48.6176,48.5106,48.5909,23800.0
2015-01-30 09:30:00,53.75,54.45,53.7,54.3,15200.0,47.9222,48.5463,47.8776,48.4126,15200.0
2015-01-30 09:40:00,54.37,54.5,54.2,54.45,12200.0,48.475,48.5909,48.3234,48.5463,12200.0
2015-01-30 09:50:00,54.42,54.49,54.23,54.23,13900.0,48.5195,48.582,48.3501,48.3501,13900.0
2015-01-30 10:00:00,54.19,54.19,53.95,54.1,6000.0,48.3145,48.3145,48.1005,48.2342,6000.0
2015-01-30 10:10:00,54.1,54.26,54.06,54.13,12700.0,48.2342,48.3769,48.1986,48.261,12700.0
2015-01-30 10:20:00,54.16,54.26,54.14,54.19,4600.0,48.2877,48.3769,48.2699,48.3145,4600.0
2015-01-30 10:30:00,54.18,54.2,53.98,54.0,8400.0,48.3056,48.3234,48.1273,48.1451,8400.0
2015-01-30 10:40:00,54.01,54.1,53.95,54.05,32400.0,48.154,48.2342,48.1005,48.1897,32400.0
2015-01-30 10:50:00,54.07,54.13,54.0,54.13,28800.0,48.2075,48.261,48.1451,48.261,28800.0
2015-01-30 11:00:00,54.14,54.32,54.14,54.23,2300.0,48.2699,48.4304,48.2699,48.3501,2300.0
2015-01-30 11:10:00,54.24,54.27,54.02,54.05,5400.0,48.3591,48.3858,48.1629,48.1897,5400.0
2015-01-30 11:20:00,53.99,54.1,53.95,54.01,7700.0,48.1362,48.2342,48.1005,48.154,7700.0
2015-01-30 11:30:00,54.0,54.09,54.0,54.03,7200.0,48.1451,48.2253,48.1451,48.1718,7200.0
2015-01-30 11:40:00,54.03,54.04,53.91,53.95,56800.0,48.1718,48.1808,48.0648,48.1005,56800.0
2015-01-30 11:50:00,53.93,54.03,53.88,53.99,2100.0,48.0827,48.1718,48.0381,48.1362,2100.0
2015-01-30 12:00:00,54.04,54.1,54.01,54.01,3700.0,48.1808,48.2342,48.154,48.154,3700.0
2015-01-30 12:10:00,54.04,54.05,53.97,53.99,28000.0,48.1808,48.1897,48.1183,48.1362,28000.0
2015-01-30 12:20:00,53.97,54.08,53.96,54.06,6200.0,48.1183,48.2164,48.1094,48.1986,6200.0
2015-01-30 12:30:00,54.08,54.08,54.0,54.0,900.0,48.2164,48.2164,48.1451,48.1451,900.0
2015-01-30 12:40:00,53.99,53.99,53.91,53.96,2200.0,48.1362,48.1362,48.0648,48.1094,2200.0
2015-01-30 12:50:00,53.97,54.08,53.95,54.03,17000.0,48.1183,48.2164,48.1005,48.1718,17000.0
2015-01-30 13:00:00,54.0,54.11,54.0,54.02,22100.0,48.1451,48.2432,48.1451,48.1629,22100.0
2015-01-30 13:10:00,54.05,54.07,53.96,54.06,6300.0,48.1897,48.2075,48.1094,48.1986,6300.0
2015-01-30 13:20:00,53.99,54.21,53.99,54.16,12900.0,48.1362,48.3323,48.1362,48.2877,12900.0
2015-01-30 13:30:00,54.2,54.27,54.08,54.27,40900.0,48.3234,48.3858,48.2164,48.3858,40900.0
2015-01-30 13:40:00,54.23,54.45,54.22,54.43,15300.0,48.3501,48.5463,48.3412,48.5285,15300.0
2015-01-30 13:50:00,54.46,54.46,54.19,54.22,12700.0,48.5552,48.5552,48.3145,48.3412,12700.0
2015-01-30 14:00:00,54.18,54.18,54.04,54.05,12600.0,48.3056,48.3056,48.1808,48.1897,12600.0
2015-01-30 14:10:00,54.05,54.15,53.99,54.15,15600.0,48.1897,48.2788,48.1362,48.2788,15600.0
2015-01-30 14:20:00,54.16,54.2,54.09,54.11,32900.0,48.2877,48.3234,48.2253,48.2432,32900.0
2015-01-30 14:30:00,54.14,54.18,54.05,54.1,26100.0,48.2699,48.3056,48.1897,48.2342,26100.0
2015-01-30 14:40:00,54.1,54.12,53.88,53.88,5400.0,48.2342,48.2521,48.0381,48.0381,5400.0
2015-01-30 14:50:00,53.89,53.9,53.74,53.74,7500.0,48.047,48.0559,47.9133,47.9133,7500.0
2015-01-30 15:00:00,53.76,53.79,53.67,53.67,3600.0,47.9311,47.9579,47.8509,47.8509,3600.0
2015-01-30 15:10:00,53.69,53.89,53.69,53.73,11800.0,47.8687,48.047,47.8687,47.9044,11800.0
2015-01-30 15:20:00,53.71,53.87,53.64,53.81,10600.0,47.8865,48.0292,47.8241,47.9757,10600.0
2015-01-30 15:30:00,53.78,53.86,53.71,53.78,13800.0,47.9489,48.0203,47.8865,47.9489,13800.0
2015-01-30 15:40:00,53.78,53.86,53.63,53.83,26300.0,47.9489,48.0203,47.8152,47.9935,26300.0
2015-01-30 15:50:00,53.82,53.86,53.78,53.81,41000.0,47.9846,48.0203,47.9489,47.9757,41000.0
2015-02-02 09:30:00,54.03,54.17,53.7,53.7,28100.0,48.1718,48.2967,47.8776,47.8776,28100.0
2015-02-02 09:40:00,53.62,53.82,53.52,53.73,5400.0,47.8063,47.9846,47.7171,47.9044,5400.0
2015-02-02 09:50:00,53.71,53.71,53.51,53.53,7400.0,47.8865,47.8865,47.7082,47.726,7400.0
2015-02-02 10:00:00,53.47,53.6,53.23,53.25,23000.0,47.6726,47.7885,47.4586,47.4764,23000.0
2015-02-02 10:10:00,53.23,53.42,53.22,53.38,6100.0,47.4586,47.628,47.4497,47.5923,6100.0
2015-02-02 10:20:00,53.38,53.66,53.38,53.6,6700.0,47.5923,47.842,47.5923,47.7885,6700.0
2015-02-02 10:30:00,53.56,53.73,53.4,53.73,5600.0,47.7528,47.9044,47.6101,47.9044,5600.0
2015-02-02 10:40:00,53.72,53.76,53.66,53.67,5400.0,47.8954,47.9311,47.842,47.8509,5400.0
2015-02-02 10:50:00,53.67,53.95,53.67,53.9,5900.0,47.8509,48.1005,47.8509,48.0559,5900.0
2015-02-02 11:00:00,53.89,54.07,53.84,54.07,5600.0,48.047,48.2075,48.0024,48.2075,5600.0
2015-02-02 11:10:00,54.08,54.15,53.99,53.99,7900.0,48.2164,48.2788,48.1362,48.1362,7900.0
2015-02-02 11:20:00,53.99,54.1,53.94,54.06,9500.0,48.1362,48.2342,48.0916,48.1986,9500.0
2015-02-02 11:30:00,54.06,54.14,54.06,54.1,28200.0,48.1986,48.2699,48.1986,48.2342,28200.0
2015-02-02 11:40:00,54.1,54.16,54.08,54.1,13100.0,48.2342,48.2877,48.2164,48.2342,13100.0
2015-02-02 11:50:00,54.09,54.13,53.94,53.96,5200.0,48.2253,48.261,48.0916,48.1094,5200.0
2015-02-02 12:00:00,53.97,53.99,53.78,53.84,5500.0,48.1183,48.1362,47.9489,48.0024,5500.0
2015-02-02 12:10:00,53.85,54.01,53.83,54.01,2500.0,48.0114,48.154,47.9935,48.154,2500.0
2015-02-02 12:20:00,53.97,54.03,53.92,54.02,3400.0,48.1183,48.1718,48.0738,48.1629,3400.0
2015-02-02 12:30:00,54.03,54.03,53.93,53.93,4700.0,48.1718,48.1718,48.0827,48.0827,4700.0
2015-02-02 12:40:00,53.99,54.04,53.9,53.9,5800.0,48.1362,48.1808,48.0559,48.0559,5800.0
2015-02-02 12:50:00,53.88,54.0,53.88,53.97,4500.0,48.0381,48.1451,48.0381,48.1183,4500.0
2015-02-02 13:00:00,53.95,53.99,53.89,53.91,7600.0,48.1005,48.1362,48.047,48.0648,7600.0
2015-02-02 13:10:00,53.95,53.96,53.94,53.96,3800.0,48.1005,48.1094,48.0916,48.1094,3800.0
2015-02-02 13:20:00,53.97,54.07,53.97,54.01,11700.0,48.1183,48.2075,48.1183,48.154,11700.0
2015-02-02 13:30:00,54.04,54.06,53.91,53.93,7200.0,48.1808,48.1986,48.0648,48.0827,7200.0
2015-02-02 13:40:00,53.93,53.94,53.88,53.92,3300.0,48.0827,48.0916,48.0381,48.0738,3300.0
2015-02-02 13:50:00,53.9,53.95,53.83,53.84,3900.0,48.0559,48.1005,47.9935,48.0024,3900.0
2015-02-02 14:00:00,53.87,54.02,53.87,54.01,4700.0,48.0292,48.1629,48.0292,48.154,4700.0
2015-02-02 14:10:00,53.99,54.04,53.97,54.0,7200.0,48.1362,48.1808,48.1183,48.1451,7200.0
2015-02-02 14:20:00,54.01,54.06,54.0,54.05,14900.0,48.154,48.1986,48.1451,48.1897,14900.0
2015-02-02 14:30:00,54.09,54.09,53.98,53.98,15800.0,48.2253,48.2253,48.1273,48.1273,15800.0
2015-02-02 14:40:00,53.98,54.05,53.95,53.96,6200.0,48.1273,48.1897,48.1005,48.1094,6200.0
2015-02-02 14:50:00,53.99,54.05,53.92,53.96,9000.0,48.1362,48.1897,48.0738,48.1094,9000.0
2015-02-02 15:00:00,53.97,54.04,53.95,54.03,6600.0,48.1183,48.1808,48.1005,48.1718,6600.0
2015-02-02 15:10:00,54.03,54.06,53.99,54.01,22100.0,48.1718,48.1986,48.1362,48.154,22100.0
2015-02-02 15:20:00,54.01,54.07,53.99,54.04,15600.0,48.154,48.2075,48.1362,48.1808,15600.0
2015-02-02 15:30:00,54.04,54.18,53.99,54.15,30600.0,48.1808,48.3056,48.1362,48.2788,30600.0
2015-02-02 15:40:00,54.16,54.4,54.12,54.4,83600.0,48.2877,48.5017,48.2521,48.5017,83600.0
2015-02-02 15:50:00,54.4,54.44,54.26,54.36,70200.0,48.5017,48.5374,48.3769,48.4661,70200.0
2015-02-03 09:30:00,54.5,54.92,54.41,54.91,8800.0,48.5909,48.9653,48.5106,48.9564,8800.0
2015-02-03 09:40:00,54.89,54.98,54.82,54.89,5500.0,48.9386,49.0188,48.8762,48.9386,5500.0
2015-02-03 09:50:00,54.89,54.9,54.7,54.7,6600.0,48.9386,48.9475,48.7692,48.7692,6600.0
2015-02-03 10:00:00,54.69,54.74,54.64,54.64,7700.0,48.7603,48.8049,48.7157,48.7157,7700.0
2015-02-03 10:10:00,54.66,54.7,54.62,54.64,11100.0,48.7335,48.7692,48.6979,48.7157,11100.0
2015-02-03 10:20:00,54.63,54.67,54.61,54.67,9200.0,48.7068,48.7424,48.6889,48.7424,9200.0
2015-02-03 10:30:00,54.67,54.72,54.6,54.69,27100.0,48.7424,48.787,48.68,48.7603,27100.0
2015-02-03 10:40:00,54.71,54.73,54.53,54.55,11200.0,48.7781,48.7959,48.6176,48.6355,11200.0
2015-02-03 10:50:00,54.58,54.61,54.58,54.59,5700.0,48.6622,48.6889,48.6622,48.6711,5700.0
2015-02-03 11:00:00,54.57,54.62,54.54,54.6,8200.0,48.6533,48.6979,48.6265,48.68,8200.0
2015-02-03 11:10:00,54.6,54.63,54.52,54.56,6000.0,48.68,48.7068,48.6087,48.6444,6000.0
2015-02-03 11:20:00,54.57,54.59,54.49,54.5,6000.0,48.6533,48.6711,48.582,48.5909,6000.0
2015-02-03 11:30:00,54.5,54.64,54.5,54.64,5700.0,48.5909,48.7157,48.5909,48.7157,5700.0
2015-02-03 11:40:00,54.64,54.71,54.64,54.68,2900.0,48.7157,48.7781,48.7157,48.7514,2900.0
2015-02-03 11:50:00,54.69,54.69,54.57,54.58,3200.0,48.7603,48.7603,48.6533,48.6622,3200.0
2015-02-03 12:00:00,54.58,54.69,54.57,54.69,1600.0,48.6622,48.7603,48.6533,48.7603,1600.0
2015-02-03 12:10:00,54.68,54.75,54.67,54.72,5100.0,48.7514,48.8138,48.7424,48.787,5100.0
2015-02-03 12:20:00,54.72,54.74,54.64,54.68,7300.0,48.787,48.8049,48.7157,48.7514,7300.0
2015-02-03 12:30:00,54.69,54.7,54.66,54.67,2300.0,48.7603,48.7692,48.7335,48.7424,2300.0
2015-02-03 12:40:00,54.71,54.75,54.68,54.71,6400.0,48.7781,48.8138,48.7514,48.7781,6400.0
2015-02-03 12:50:00,54.72,54.74,54.7,54.7,3600.0,48.787,48.8049,48.7692,48.7692,3600.0
2015-02-03 13:00:00,54.7,54.76,54.7,54.75,3600.0,48.7692,48.8227,48.7692,48.8138,3600.0
2015-02-03 13:10:00,54.76,54.8,54.74,54.75,7500.0,48.8227,48.8583,48.8049,48.8138,7500.0
2015-02-03 13:20:00,54.75,54.78,54.74,54.74,6000.0,48.8138,48.8405,48.8049,48.8049,6000.0
2015-02-03 13:30:00,54.74,54.76,54.66,54.66,5000.0,48.8049,48.8227,48.7335,48.7335,5000.0
2015-02-03 13:40:00,54.64,54.73,54.64,54.67,5800.0,48.7157,48.7959,48.7157,48.7424,5800.0
2015-02-03 13:50:00,54.64,54.74,54.64,54.74,4500.0,48.7157,48.8049,48.7157,48.8049,4500.0
2015-02-03 14:00:00,54.73,54.8,54.69,54.69,8700.0,48.7959,48.8583,48.7603,48.7603,8700.0
2015-02-03 14:10:00,54.69,54.69,54.63,54.63,6200.0,48.7603,48.7603,48.7068,48.7068,6200.0
2015-02-03 14:20:00,54.63,54.63,54.53,54.53,7400.0,48.7068,48.7068,48.6176,48.6176,7400.0
2015-02-03 14:30:00,54.55,54.68,54.55,54.65,6300.0,48.6355,48.7514,48.6355,48.7246,6300.0
2015-02-03 14:40:00,54.65,54.68,54.65,54.67,3200.0,48.7246,48.7514,48.7246,48.7424,3200.0
2015-02-03 14:50:00,54.69,54.73,54.66,54.72,7100.0,48.7603,48.7959,48.7335,48.787,7100.0
2015-02-03 15:00:00,54.73,54.79,54.72,54.76,8000.0,48.7959,48.8494,48.787,48.8227,8000.0
2015-02-03 15:10:00,54.78,54.8,54.74,54.77,7000.0,48.8405,48.8583,48.8049,48.8316,7000.0
2015-02-03 15:20:00,54.76,54.86,54.76,54.8,10200.0,48.8227,48.9118,48.8227,48.8583,10200.0
2015-02-03 15:30:00,54.82,54.84,54.75,54.79,14800.0,48.8762,48.894,48.8138,48.8494,14800.0
2015-02-03 15:40:00,54.8,54.86,54.77,54.83,15900.0,48.8583,48.9118,48.8316,48.8851,15900.0
2015-02-03 15:50:00,54.84,54.9,54.78,54.85,66600.0,48.894,48.9475,48.8405,48.9029,66600.0
2015-02-04 09:30:00,54.72,54.99,54.72,54.99,4900.0,48.787,49.0277,48.787,49.0277,4900.0
2015-02-04 09:40:00,54.99,54.99,54.72,54.89,32300.0,49.0277,49.0277,48.787,48.9386,32300.0
2015-02-04 09:50:00,54.94,55.29,54.94,55.29,8200.0,48.9832,49.2952,48.9832,49.2952,8200.0
2015-02-04 10:00:00,55.32,55.32,55.12,55.23,3300.0,49.322,49.322,49.1437,49.2417,3300.0
2015-02-04 10:10:00,55.2,55.28,55.04,55.09,9300.0,49.215,49.2863,49.0723,49.1169,9300.0
2015-02-04 10:20:00,55.03,55.04,54.95,55.04,1800.0,49.0634,49.0723,48.9921,49.0723,1800.0
2015-02-04 10:30:00,55.02,55.28,55.0,55.28,6800.0,49.0545,49.2863,49.0367,49.2863,6800.0
2015-02-04 10:40:00,55.28,55.34,55.2,55.27,9600.0,49.2863,49.3398,49.215,49.2774,9600.0
2015-02-04 10:50:00,55.27,55.33,55.25,55.33,5200.0,49.2774,49.3309,49.2596,49.3309,5200.0
2015-02-04 11:00:00,55.32,55.46,55.29,55.46,3800.0,49.322,49.4468,49.2952,49.4468,3800.0
2015-02-04 11:10:00,55.44,55.44,55.38,55.4,4000.0,49.429,49.429,49.3755,49.3933,4000.0
2015-02-04 11:20:00,55.4,55.48,55.39,55.45,3900.0,49.3933,49.4646,49.3844,49.4379,3900.0
2015-02-04 11:30:00,55.44,55.5,55.41,55.5,12800.0,49.429,49.4825,49.4022,49.4825,12800.0
2015-02-04 11:40:00,55.48,55.49,55.38,55.48,2700.0,49.4646,49.4735,49.3755,49.4646,2700.0
2015-02-04 11:50:00,55.48,55.49,55.4,55.45,1600.0,49.4646,49.4735,49.3933,49.4379,1600.0
2015-02-04 12:00:00,55.46,55.49,55.39,55.45,1900.0,49.4468,49.4735,49.3844,49.4379,1900.0
2015-02-04 12:10:00,55.48,55.48,55.43,55.44,1100.0,49.4646,49.4646,49.42,49.429,1100.0
2015-02-04 12:20:00,55.42,55.42,55.27,55.28,1400.0,49.4111,49.4111,49.2774,49.2863,1400.0
2015-02-04 12:30:00,55.26,55.28,55.24,55.28,2700.0,49.2685,49.2863,49.2506,49.2863,2700.0
2015-02-04 12:40:00,55.27,55.28,55.17,55.2,3900.0,49.2774,49.2863,49.1882,49.215,3900.0
2015-02-04 12:50:00,55.23,55.33,55.2,55.3,3500.0,49.2417,49.3309,49.215,49.3041,3500.0
2015-02-04 13:00:00,55.3,55.39,55.3,55.39,3200.0,49.3041,49.3844,49.3041,49.3844,3200.0
2015-02-04 13:10:00,55.4,55.43,55.32,55.32,3700.0,49.3933,49.42,49.322,49.322,3700.0
2015-02-04 13:20:00,55.31,55.36,55.27,55.34,7600.0,49.3131,49.3576,49.2774,49.3398,7600.0
2015-02-04 13:30:00,55.33,55.38,55.32,55.32,6800.0,49.3309,49.3755,49.322,49.322,6800.0
2015-02-04 13:40:00,55.33,55.34,55.27,55.28,2300.0,49.3309,49.3398,49.2774,49.2863,2300.0
2015-02-04 13:50:00,55.29,55.34,55.29,55.33,2000.0,49.2952,49.3398,49.2952,49.3309,2000.0
2015-02-04 14:00:00,55.36,55.37,55.29,55.3,5300.0,49.3576,49.3665,49.2952,49.3041,5300.0
2015-02-04 14:10:00,55.29,55.29,55.22,55.22,1700.0,49.2952,49.2952,49.2328,49.2328,1700.0
2015-02-04 14:20:00,55.21,55.24,55.19,55.22,6500.0,49.2239,49.2506,49.2061,49.2328,6500.0
2015-02-04 14:30:00,55.21,55.27,55.14,55.27,5400.0,49.2239,49.2774,49.1615,49.2774,5400.0
2015-02-04 14:40:00,55.28,55.36,55.27,55.35,2700.0,49.2863,49.3576,49.2774,49.3487,2700.0
2015-02-04 14:50:00,55.35,55.36,55.33,55.36,7300.0,49.3487,49.3576,49.3309,49.3576,7300.0
2015-02-04 15:00:00,55.34,55.36,55.27,55.33,5200.0,49.3398,49.3576,49.2774,49.3309,5200.0
2015-02-04 15:10:00,55.31,55.35,55.29,55.34,6900.0,49.3131,49.3487,49.2952,49.3398,6900.0
2015-02-04 15:20:00,55.34,55.36,55.32,55.35,12800.0,49.3398,49.3576,49.322,49.3487,12800.0
2015-02-04 15:30:00,55.35,55.37,55.23,55.23,25300.0,49.3487,49.3665,49.2417,49.2417,25300.0
2015-02-04 15:40:00,55.23,55.23,54.93,55.09,28900.0,49.2417,49.2417,48.9743,49.1169,28900.0
2015-02-04 15:50:00,55.09,55.26,54.89,55.1,90500.0,49.1169,49.2685,48.9386,49.1258,90500.0
2015-02-05 09:30:00,54.99,55.57,54.79,55.52,8700.0,49.0277,49.5449,48.8494,49.5003,8700.0
2015-02-05 09:40:00,55.3,55.99,55.03,55.72,29300.0,49.3041,49.9193,49.0634,49.6786,29300.0
2015-02-05 09:50:00,55.68,55.85,55.65,55.8,2400.0,49.6429,49.7945,49.6162,49.7499,2400.0
2015-02-05 10:00:00,55.7,55.9,55.48,55.5,18900.0,49.6608,49.8391,49.4646,49.4825,18900.0
2015-02-05 10:10:00,55.49,55.49,55.38,55.48,2500.0,49.4735,49.4735,49.3755,49.4646,2500.0
2015-02-05 10:20:00,55.46,55.57,55.36,55.36,13700.0,49.4468,49.5449,49.3576,49.3576,13700.0
2015-02-05 10:30:00,55.41,55.43,55.3,55.43,12200.0,49.4022,49.42,49.3041,49.42,12200.0
2015-02-05 10:40:00,55.48,55.52,55.46,55.52,2000.0,49.4646,49.5003,49.4468,49.5003,2000.0
2015-02-05 10:50:00,55.53,55.56,55.46,55.55,8700.0,49.5092,49.5359,49.4468,49.527,8700.0
2015-02-05 11:00:00,55.54,55.64,55.54,55.64,2100.0,49.5181,49.6073,49.5181,49.6073,2100.0
2015-02-05 11:10:00,55.69,55.74,55.66,55.67,2400.0,49.6519,49.6964,49.6251,49.634,2400.0
2015-02-05 11:20:00,55.7,55.74,55.7,55.73,2300.0,49.6608,49.6964,49.6608,49.6875,2300.0
2015-02-05 11:30:00,55.75,55.77,55.63,55.64,1800.0,49.7053,49.7232,49.5984,49.6073,1800.0
2015-02-05 11:40:00,55.67,55.67,55.49,55.67,6800.0,49.634,49.634,49.4735,49.634,6800.0
2015-02-05 11:50:00,55.72,55.72,55.65,55.69,2300.0,49.6786,49.6786,49.6162,49.6519,2300.0
2015-02-05 12:00:00,55.68,55.68,55.56,55.56,3000.0,49.6429,49.6429,49.5359,49.5359,3000.0
2015-02-05 12:10:00,55.58,55.6,55.55,55.55,1100.0,49.5538,49.5716,49.527,49.527,1100.0
2015-02-05 12:20:00,55.58,55.58,55.35,55.4,5800.0,49.5538,49.5538,49.3487,49.3933,5800.0
2015-02-05 12:30:00,55.4,55.42,55.27,55.27,7900.0,49.3933,49.4111,49.2774,49.2774,7900.0
2015-02-05 12:40:00,55.28,55.28,55.19,55.21,5100.0,49.2863,49.2863,49.2061,49.2239,5100.0
2015-02-05 12:50:00,55.23,55.29,55.2,55.29,2800.0,49.2417,49.2952,49.215,49.2952,2800.0
2015-02-05 13:00:00,55.3,55.38,55.3,55.38,1100.0,49.3041,49.3755,49.3041,49.3755,1100.0
2015-02-05 13:10:00,55.42,55.53,55.41,55.5,1500.0,49.4111,49.5092,49.4022,49.4825,1500.0
2015-02-05 13:20:00,55.53,55.56,55.52,55.56,2900.0,49.5092,49.5359,49.5003,49.5359,2900.0
2015-02-05 13:30:00,55.59,55.6,55.55,55.59,3400.0,49.5627,49.5716,49.527,49.5627,3400.0
2015-02-05 13:40:00,55.58,55.66,55.58,55.66,3100.0,49.5538,49.6251,49.5538,49.6251,3100.0
2015-02-05 13:50:00,55.67,55.71,55.65,55.68,4500.0,49.634,49.6697,49.6162,49.6429,4500.0
2015-02-05 14:00:00,55.65,55.72,55.64,55.7,4300.0,49.6162,49.6786,49.6073,49.6608,4300.0
2015-02-05 14:10:00,55.7,55.78,55.7,55.76,5400.0,49.6608,49.7321,49.6608,49.7143,5400.0
2015-02-05 14:20:00,55.76,55.76,55.68,55.69,6000.0,49.7143,49.7143,49.6429,49.6519,6000.0
2015-02-05 14:30:00,55.67,55.67,55.53,55.53,7700.0,49.634,49.634,49.5092,49.5092,7700.0
2015-02-05 14:40:00,55.54,55.55,55.5,55.51,10600.0,49.5181,49.527,49.4825,49.4914,10600.0
2015-02-05 14:50:00,55.52,55.54,55.44,55.46,6500.0,49.5003,49.5181,49.429,49.4468,6500.0
2015-02-05 15:00:00,55.46,55.5,55.43,55.49,11100.0,49.4468,49.4825,49.42,49.4735,11100.0
2015-02-05 15:10:00,55.5,55.5,55.41,55.49,6600.0,49.4825,49.4825,49.4022,49.4735,6600.0
2015-02-05 15:20:00,55.5,55.55,55.45,55.53,10700.0,49.4825,49.527,49.4379,49.5092,10700.0
2015-02-05 15:30:00,55.54,55.64,55.54,55.59,11400.0,49.5181,49.6073,49.5181,49.5627,11400.0
2015-02-05 15:40:00,55.62,55.63,55.42,55.51,47300.0,49.5894,49.5984,49.4111,49.4914,47300.0
2015-02-05 15:50:00,55.5,55.63,55.48,55.49,40000.0,49.4825,49.5984,49.4646,49.4735,40000.0
2015-02-06 09:30:00,55.72,56.48,55.72,56.44,19700.0,49.6786,50.3562,49.6786,50.3205,19700.0
2015-02-06 09:40:00,56.39,56.64,56.37,56.43,7700.0,50.276,50.4988,50.2581,50.3116,7700.0
2015-02-06 09:50:00,56.42,56.58,56.35,56.55,11700.0,50.3027,50.4454,50.2403,50.4186,11700.0
2015-02-06 10:00:00,56.64,56.69,56.54,56.69,11300.0,50.4988,50.5434,50.4097,50.5434,11300.0
2015-02-06 10:10:00,56.68,56.76,56.67,56.73,11400.0,50.5345,50.6058,50.5256,50.5791,11400.0
2015-02-06 10:20:00,56.72,56.74,56.66,56.69,8200.0,50.5702,50.588,50.5167,50.5434,8200.0
2015-02-06 10:30:00,56.69,56.73,56.61,56.61,10300.0,50.5434,50.5791,50.4721,50.4721,10300.0
2015-02-06 10:40:00,56.63,56.68,56.59,56.61,11000.0,50.4899,50.5345,50.4543,50.4721,11000.0
2015-02-06 10:50:00,56.61,56.62,56.52,56.54,8400.0,50.4721,50.481,50.3919,50.4097,8400.0
2015-02-06 11:00:00,56.54,56.63,56.54,56.61,5500.0,50.4097,50.4899,50.4097,50.4721,5500.0
2015-02-06 11:10:00,56.61,56.61,56.45,56.52,17300.0,50.4721,50.4721,50.3294,50.3919,17300.0
2015-02-06 11:20:00,56.57,56.57,56.43,56.47,17900.0,50.4364,50.4364,50.3116,50.3473,17900.0
2015-02-06 11:30:00,56.45,56.45,56.11,56.14,40400.0,50.3294,50.3294,50.0263,50.0531,40400.0
2015-02-06 11:40:00,56.13,56.13,55.58,55.99,185800.0,50.0441,50.0441,49.5538,49.9193,185800.0
2015-02-06 11:50:00,56.01,56.07,55.98,56.01,54500.0,49.9372,49.9906,49.9104,49.9372,54500.0
2015-02-06 12:00:00,56.02,56.33,56.0,56.27,21500.0,49.9461,50.2225,49.9282,50.169,21500.0
2015-02-06 12:10:00,56.27,56.34,56.22,56.25,13800.0,50.169,50.2314,50.1244,50.1511,13800.0
2015-02-06 12:20:00,56.24,56.27,56.04,56.08,19300.0,50.1422,50.169,49.9639,49.9996,19300.0
2015-02-06 12:30:00,56.09,56.19,56.08,56.17,6600.0,50.0085,50.0976,49.9996,50.0798,6600.0
2015-02-06 12:40:00,56.21,56.21,56.05,56.05,5300.0,50.1155,50.1155,49.9728,49.9728,5300.0
2015-02-06 12:50:00,56.05,56.07,56.03,56.06,3800.0,49.9728,49.9906,49.955,49.9817,3800.0
2015-02-06 13:00:00,56.07,56.1,56.01,56.02,4600.0,49.9906,50.0174,49.9372,49.9461,4600.0
2015-02-06 13:10:00,56.04,56.05,55.88,55.9,12400.0,49.9639,49.9728,49.8212,49.8391,12400.0
2015-02-06 13:20:00,55.94,55.98,55.82,55.84,3500.0,49.8747,49.9104,49.7678,49.7856,3500.0
2015-02-06 13:30:00,55.89,55.95,55.88,55.9,3900.0,49.8302,49.8837,49.8212,49.8391,3900.0
2015-02-06 13:40:00,55.91,56.02,55.91,55.97,4500.0,49.848,49.9461,49.848,49.9015,4500.0
2015-02-06 13:50:00,56.0,56.01,55.97,55.98,5300.0,49.9282,49.9372,49.9015,49.9104,5300.0
2015-02-06 14:00:00,55.97,56.03,55.92,56.03,4500.0,49.9015,49.955,49.8569,49.955,4500.0
2015-02-06 14:10:00,56.02,56.02,55.98,56.0,4700.0,49.9461,49.9461,49.9104,49.9282,4700.0
2015-02-06 14:20:00,56.01,56.01,55.98,55.99,4200.0,49.9372,49.9372,49.9104,49.9193,4200.0
2015-02-06 14:30:00,56.0,56.23,56.0,56.23,12500.0,49.9282,50.1333,49.9282,50.1333,12500.0
2015-02-06 14:40:00,56.23,56.25,56.03,56.08,61300.0,50.1333,50.1511,49.955,49.9996,61300.0
2015-02-06 14:50:00,56.1,56.12,56.05,56.1,9300.0,50.0174,50.0352,49.9728,50.0174,9300.0
2015-02-06 15:00:00,56.1,56.1,55.93,55.98,7500.0,50.0174,50.0174,49.8658,49.9104,7500.0
2015-02-06 15:10:00,55.97,55.97,55.78,55.78,20300.0,49.9015,49.9015,49.7321,49.7321,20300.0
2015-02-06 15:20:00,55.77,55.94,55.67,55.88,62800.0,49.7232,49.8747,49.634,49.8212,62800.0
2015-02-06 15:30:00,55.86,55.96,55.8,55.92,40300.0,49.8034,49.8926,49.7499,49.8569,40300.0
2015-02-06 15:40:00,55.92,55.96,55.86,55.89,28600.0,49.8569,49.8926,49.8034,49.8302,28600.0
2015-02-06 15:50:00,55.9,56.08,55.9,56.04,126700.0,49.8391,49.9996,49.8391,49.9639,126700.0
2015-02-09 09:30:00,55.97,56.36,55.89,56.32,11500.0,49.9015,50.2492,49.8302,50.2135,11500.0
2015-02-09 09:40:00,56.46,56.46,56.25,56.26,15600.0,50.3384,50.3384,50.1511,50.16,15600.0
2015-02-09 09:50:00,56.3,56.32,56.14,56.19,11100.0,50.1957,50.2135,50.0531,50.0976,11100.0
2015-02-09 10:00:00,56.2,56.32,56.17,56.3,11800.0,50.1066,50.2135,50.0798,50.1957,11800.0
2015-02-09 10:10:00,56.28,56.35,56.27,56.31,9000.0,50.1779,50.2403,50.169,50.2046,9000.0
2015-02-09 10:20:00,56.31,56.31,56.14,56.14,11300.0,50.2046,50.2046,50.0531,50.0531,11300.0
2015-02-09 10:30:00,56.11,56.31,56.06,56.3,8500.0,50.0263,50.2046,49.9817,50.1957,8500.0
2015-02-09 10:40:00,56.29,56.29,56.06,56.15,13100.0,50.1868,50.1868,49.9817,50.062,13100.0
2015-02-09 10:50:00,56.17,56.21,56.12,56.15,8900.0,50.0798,50.1155,50.0352,50.062,8900.0
2015-02-09 11:00:00,56.17,56.3,56.17,56.28,6800.0,50.0798,50.1957,50.0798,50.1779,6800.0
2015-02-09 11:10:00,56.3,56.33,56.23,56.26,12200.0,50.1957,50.2225,50.1333,50.16,12200.0
2015-02-09 11:20:00,56.26,56.34,56.23,56.31,11800.0,50.16,50.2314,50.1333,50.2046,11800.0
2015-02-09 11:30:00,56.31,56.37,56.22,56.27,12900.0,50.2046,50.2581,50.1244,50.169,12900.0
2015-02-09 11:40:00,56.26,56.45,56.24,56.4,32400.0,50.16,50.3294,50.1422,50.2849,32400.0
2015-02-09 11:50:00,56.4,56.42,56.37,56.38,11100.0,50.2849,50.3027,50.2581,50.267,11100.0
2015-02-09 12:00:00,56.38,56.39,56.28,56.32,26900.0,50.267,50.276,50.1779,50.2135,26900.0
2015-02-09 12:10:00,56.35,56.4,56.34,56.35,7700.0,50.2403,50.2849,50.2314,50.2403,7700.0
2015-02-09 12:20:00,56.36,56.48,56.35,56.48,7800.0,50.2492,50.3562,50.2403,50.3562,7800.0
2015-02-09 12:30:00,56.48,56.62,56.48,56.61,14700.0,50.3562,50.481,50.3562,50.4721,14700.0
2015-02-09 12:40:00,56.6,56.64,56.52,56.57,9400.0,50.4632,50.4988,50.3919,50.4364,9400.0
2015-02-09 12:50:00,56.59,56.62,56.54,56.62,6800.0,50.4543,50.481,50.4097,50.481,6800.0
2015-02-09 13:00:00,56.6,56.63,56.58,56.62,8900.0,50.4632,50.4899,50.4454,50.481,8900.0
2015-02-09 13:10:00,56.63,56.69,56.59,56.61,19400.0,50.4899,50.5434,50.4543,50.4721,19400.0
2015-02-09 13:20:00,56.61,56.74,56.6,56.71,15300.0,50.4721,50.588,50.4632,50.5613,15300.0
2015-02-09 13:30:00,56.7,56.72,56.68,56.7,7900.0,50.5523,50.5702,50.5345,50.5523,7900.0
2015-02-09 13:40:00,56.7,56.77,56.65,56.76,10900.0,50.5523,50.6148,50.5078,50.6058,10900.0
2015-02-09 13:50:00,56.76,56.77,56.74,56.77,6100.0,50.6058,50.6148,50.588,50.6148,6100.0
2015-02-09 14:00:00,56.76,56.78,56.72,56.75,9400.0,50.6058,50.6237,50.5702,50.5969,9400.0
2015-02-09 14:10:00,56.74,56.81,56.69,56.69,13200.0,50.588,50.6504,50.5434,50.5434,13200.0
2015-02-09 14:20:00,56.68,56.71,56.68,56.69,16300.0,50.5345,50.5613,50.5345,50.5434,16300.0
2015-02-09 14:30:00,56.69,56.81,56.67,56.78,21600.0,50.5434,50.6504,50.5256,50.6237,21600.0
2015-02-09 14:40:00,56.76,56.79,56.73,56.75,14500.0,50.6058,50.6326,50.5791,50.5969,14500.0
2015-02-09 14:50:00,56.75,56.85,56.75,56.85,7700.0,50.5969,50.6861,50.5969,50.6861,7700.0
2015-02-09 15:00:00,56.84,56.85,56.78,56.81,10500.0,50.6772,50.6861,50.6237,50.6504,10500.0
2015-02-09 15:10:00,56.81,56.82,56.74,56.75,13000.0,50.6504,50.6593,50.588,50.5969,13000.0
2015-02-09 15:20:00,56.75,56.78,56.74,56.78,21300.0,50.5969,50.6237,50.588,50.6237,21300.0
2015-02-09 15:30:00,56.77,56.77,56.73,56.75,22800.0,50.6148,50.6148,50.5791,50.5969,22800.0
2015-02-09 15:40:00,56.75,56.95,56.74,56.95,23900.0,50.5969,50.7752,50.588,50.7752,23900.0
2015-02-09 15:50:00,56.93,56.94,56.82,56.92,69300.0,50.7574,50.7663,50.6593,50.7485,69300.0
2015-02-10 09:30:00,57.1,57.17,56.72,56.72,35400.0,50.909,50.9714,50.5702,50.5702,35400.0
2015-02-10 09:40:00,56.73,56.75,56.58,56.58,4500.0,50.5791,50.5969,50.4454,50.4454,4500.0
2015-02-10 09:50:00,56.54,56.75,56.54,56.68,7400.0,50.4097,50.5969,50.4097,50.5345,7400.0
2015-02-10 10:00:00,56.76,56.79,56.66,56.69,5800.0,50.6058,50.6326,50.5167,50.5434,5800.0
2015-02-10 10:10:00,56.69,56.89,56.69,56.86,3200.0,50.5434,50.7217,50.5434,50.695,3200.0
2015-02-10 10:20:00,56.84,56.86,56.71,56.75,5200.0,50.6772,50.695,50.5613,50.5969,5200.0
2015-02-10 10:30:00,56.79,56.79,56.7,56.78,4000.0,50.6326,50.6326,50.5523,50.6237,4000.0
2015-02-10 10:40:00,56.77,56.81,56.68,56.68,6800.0,50.6148,50.6504,50.5345,50.5345,6800.0
2015-02-10 10:50:00,56.67,56.75,56.67,56.73,3300.0,50.5256,50.5969,50.5256,50.5791,3300.0
2015-02-10 11:00:00,56.73,56.79,56.61,56.79,6000.0,50.5791,50.6326,50.4721,50.6326,6000.0
2015-02-10 11:10:00,56.79,56.88,56.78,56.84,3500.0,50.6326,50.7128,50.6237,50.6772,3500.0
2015-02-10 11:20:00,56.85,56.89,56.73,56.73,16900.0,50.6861,50.7217,50.5791,50.5791,16900.0
2015-02-10 11:30:00,56.76,56.88,56.69,56.85,5500.0,50.6058,50.7128,50.5434,50.6861,5500.0
2015-02-10 11:40:00,56.86,56.92,56.81,56.85,7900.0,50.695,50.7485,50.6504,50.6861,7900.0
2015-02-10 11:50:00,56.85,56.87,56.76,56.78,7400.0,50.6861,50.7039,50.6058,50.6237,7400.0
2015-02-10 12:00:00,56.78,56.78,56.7,56.7,6400.0,50.6237,50.6237,50.5523,50.5523,6400.0
2015-02-10 12:10:00,56.7,56.78,56.7,56.78,9200.0,50.5523,50.6237,50.5523,50.6237,9200.0
2015-02-10 12:20:00,56.79,56.88,56.76,56.77,7000.0,50.6326,50.7128,50.6058,50.6148,7000.0
2015-02-10 12:30:00,56.78,56.79,56.74,56.77,6300.0,50.6237,50.6326,50.588,50.6148,6300.0
2015-02-10 12:40:00,56.78,56.78,56.74,56.75,5600.0,50.6237,50.6237,50.588,50.5969,5600.0
2015-02-10 12:50:00,56.76,56.77,56.69,56.71,7100.0,50.6058,50.6148,50.5434,50.5613,7100.0
2015-02-10 13:00:00,56.72,56.77,56.71,56.77,4900.0,50.5702,50.6148,50.5613,50.6148,4900.0
2015-02-10 13:10:00,56.77,56.77,56.73,56.75,6000.0,50.6148,50.6148,50.5791,50.5969,6000.0
2015-02-10 13:20:00,56.75,56.85,56.74,56.83,8100.0,50.5969,50.6861,50.588,50.6682,8100.0
2015-02-10 13:30:00,56.82,56.84,56.79,56.8,5500.0,50.6593,50.6772,50.6326,50.6415,5500.0
2015-02-10 13:40:00,56.79,56.8,56.73,56.76,7900.0,50.6326,50.6415,50.5791,50.6058,7900.0
2015-02-10 13:50:00,56.76,56.79,56.75,56.78,8600.0,50.6058,50.6326,50.5969,50.6237,8600.0
2015-02-10 14:00:00,56.79,56.81,56.78,56.79,11100.0,50.6326,50.6504,50.6237,50.6326,11100.0
2015-02-10 14:10:00,56.79,56.83,56.78,56.79,7800.0,50.6326,50.6682,50.6237,50.6326,7800.0
2015-02-10 14:20:00,56.83,56.92,56.83,56.9,11000.0,50.6682,50.7485,50.6682,50.7307,11000.0
2015-02-10 14:30:00,56.89,56.89,56.81,56.88,7800.0,50.7217,50.7217,50.6504,50.7128,7800.0
2015-02-10 14:40:00,56.88,56.9,56.84,56.84,8400.0,50.7128,50.7307,50.6772,50.6772,8400.0
2015-02-10 14:50:00,56.85,56.85,56.78,56.82,14000.0,50.6861,50.6861,50.6237,50.6593,14000.0
2015-02-10 15:00:00,56.83,56.86,56.78,56.86,30200.0,50.6682,50.695,50.6237,50.695,30200.0
2015-02-10 15:10:00,56.86,56.9,56.82,56.82,9500.0,50.695,50.7307,50.6593,50.6593,9500.0
2015-02-10 15:20:00,56.83,56.85,56.79,56.81,11000.0,50.6682,50.6861,50.6326,50.6504,11000.0
2015-02-10 15:30:00,56.81,56.95,56.81,56.95,18500.0,50.6504,50.7752,50.6504,50.7752,18500.0
2015-02-10 15:40:00,56.95,56.96,56.86,56.91,24800.0,50.7752,50.7842,50.695,50.7396,24800.0
2015-02-10 15:50:00,56.91,57.07,56.9,57.0,77100.0,50.7396,50.8822,50.7307,50.8198,77100.0
2015-02-11 09:30:00,56.96,57.14,56.85,57.11,10100.0,50.7842,50.9446,50.6861,50.9179,10100.0
2015-02-11 09:40:00,57.13,57.16,57.03,57.03,5200.0,50.9357,50.9625,50.8466,50.8466,5200.0
2015-02-11 09:50:00,57.03,57.07,56.87,56.99,5500.0,50.8466,50.8822,50.7039,50.8109,5500.0
2015-02-11 10:00:00,57.04,57.14,56.87,56.9,4200.0,50.8555,50.9446,50.7039,50.7307,4200.0
2015-02-11 10:10:00,56.93,56.97,56.82,56.83,5300.0,50.7574,50.7931,50.6593,50.6682,5300.0
2015-02-11 10:20:00,56.83,56.9,56.81,56.84,3300.0,50.6682,50.7307,50.6504,50.6772,3300.0
2015-02-11 10:30:00,56.83,56.98,56.83,56.98,2300.0,50.6682,50.802,50.6682,50.802,2300.0
2015-02-11 10:40:00,57.0,57.07,56.95,56.95,58800.0,50.8198,50.8822,50.7752,50.7752,58800.0
2015-02-11 10:50:00,56.95,56.96,56.82,56.84,15500.0,50.7752,50.7842,50.6593,50.6772,15500.0
2015-02-11 11:00:00,56.84,56.91,56.82,56.9,27300.0,50.6772,50.7396,50.6593,50.7307,27300.0
2015-02-11 11:10:00,56.91,56.91,56.83,56.83,7300.0,50.7396,50.7396,50.6682,50.6682,7300.0
2015-02-11 11:20:00,56.88,56.88,56.84,56.85,6100.0,50.7128,50.7128,50.6772,50.6861,6100.0
2015-02-11 11:30:00,56.87,56.99,56.85,56.89,10200.0,50.7039,50.8109,50.6861,50.7217,10200.0
2015-02-11 11:40:00,56.9,56.97,56.9,56.91,14800.0,50.7307,50.7931,50.7307,50.7396,14800.0
2015-02-11 11:50:00,56.91,57.04,56.9,57.02,6800.0,50.7396,50.8555,50.7307,50.8376,6800.0
2015-02-11 12:00:00,57.0,57.01,56.98,56.98,3700.0,50.8198,50.8287,50.802,50.802,3700.0
2015-02-11 12:10:00,56.97,56.99,56.95,56.99,3400.0,50.7931,50.8109,50.7752,50.8109,3400.0
2015-02-11 12:20:00,56.99,57.03,56.97,57.01,6100.0,50.8109,50.8466,50.7931,50.8287,6100.0
2015-02-11 12:30:00,57.02,57.03,56.95,56.96,4600.0,50.8376,50.8466,50.7752,50.7842,4600.0
2015-02-11 12:40:00,56.98,57.0,56.9,57.0,6000.0,50.802,50.8198,50.7307,50.8198,6000.0
2015-02-11 12:50:00,56.99,57.04,56.91,56.91,5200.0,50.8109,50.8555,50.7396,50.7396,5200.0
2015-02-11 13:00:00,56.91,56.92,56.87,56.91,7300.0,50.7396,50.7485,50.7039,50.7396,7300.0
2015-02-11 13:10:00,56.93,56.95,56.83,56.88,6400.0,50.7574,50.7752,50.6682,50.7128,6400.0
2015-02-11 13:20:00,56.88,56.93,56.85,56.93,12800.0,50.7128,50.7574,50.6861,50.7574,12800.0
2015-02-11 13:30:00,56.91,56.92,56.86,56.91,10700.0,50.7396,50.7485,50.695,50.7396,10700.0
2015-02-11 13:40:00,56.9,56.95,56.87,56.9,32900.0,50.7307,50.7752,50.7039,50.7307,32900.0
2015-02-11 13:50:00,56.9,56.97,56.88,56.92,16800.0,50.7307,50.7931,50.7128,50.7485,16800.0
2015-02-11 14:00:00,56.9,56.93,56.88,56.9,11400.0,50.7307,50.7574,50.7128,50.7307,11400.0
2015-02-11 14:10:00,56.89,56.93,56.74,56.84,31500.0,50.7217,50.7574,50.588,50.6772,31500.0
2015-02-11 14:20:00,56.84,56.85,56.74,56.75,6000.0,50.6772,50.6861,50.588,50.5969,6000.0
2015-02-11 14:30:00,56.74,56.78,56.68,56.77,12100.0,50.588,50.6237,50.5345,50.6148,12100.0
2015-02-11 14:40:00,56.79,56.87,56.74,56.84,6400.0,50.6326,50.7039,50.588,50.6772,6400.0
2015-02-11 14:50:00,56.85,56.85,56.7,56.73,10100.0,50.6861,50.6861,50.5523,50.5791,10100.0
2015-02-11 15:00:00,56.74,56.77,56.67,56.68,18800.0,50.588,50.6148,50.5256,50.5345,18800.0
2015-02-11 15:10:00,56.7,56.75,56.68,56.72,14500.0,50.5523,50.5969,50.5345,50.5702,14500.0
2015-02-11 15:20:00,56.72,56.83,56.71,56.71,15400.0,50.5702,50.6682,50.5613,50.5613,15400.0
2015-02-11 15:30:00,56.72,56.79,56.61,56.62,26900.0,50.5702,50.6326,50.4721,50.481,26900.0
2015-02-11 15:40:00,56.65,56.7,56.53,56.55,27300.0,50.5078,50.5523,50.4008,50.4186,27300.0
2015-02-11 15:50:00,56.55,56.61,56.49,56.58,76900.0,50.4186,50.4721,50.3651,50.4454,76900.0
2015-02-12 09:30:00,56.71,57.27,56.55,57.27,10600.0,50.5613,51.0605,50.4186,51.0605,10600.0
2015-02-12 09:40:00,57.21,57.23,57.1,57.2,12900.0,51.007,51.0249,50.909,50.9981,12900.0
2015-02-12 09:50:00,57.2,57.23,56.9,57.14,37600.0,50.9981,51.0249,50.7307,50.9446,37600.0
2015-02-12 10:00:00,57.16,57.28,57.16,57.26,8400.0,50.9625,51.0695,50.9625,51.0516,8400.0
2015-02-12 10:10:00,57.23,57.27,57.18,57.22,8400.0,51.0249,51.0605,50.9803,51.016,8400.0
2015-02-12 10:20:00,57.24,57.25,57.14,57.14,5700.0,51.0338,51.0427,50.9446,50.9446,5700.0
2015-02-12 10:30:00,57.16,57.17,57.14,57.17,4000.0,50.9625,50.9714,50.9446,50.9714,4000.0
2015-02-12 10:40:00,57.16,57.17,57.1,57.1,6200.0,50.9625,50.9714,50.909,50.909,6200.0
2015-02-12 10:50:00,57.09,57.11,57.08,57.08,3700.0,50.9001,50.9179,50.8911,50.8911,3700.0
2015-02-12 11:00:00,57.07,57.12,57.01,57.12,2300.0,50.8822,50.9268,50.8287,50.9268,2300.0
2015-02-12 11:10:00,57.16,57.25,57.14,57.25,5300.0,50.9625,51.0427,50.9446,51.0427,5300.0
2015-02-12 11:20:00,57.25,57.27,57.2,57.25,2000.0,51.0427,51.0605,50.9981,51.0427,2000.0
2015-02-12 11:30:00,57.27,57.4,57.27,57.39,5600.0,51.0605,51.1764,51.0605,51.1675,5600.0
2015-02-12 11:40:00,57.37,57.49,57.37,57.49,4900.0,51.1497,51.2567,51.1497,51.2567,4900.0
2015-02-12 11:50:00,57.45,57.54,57.37,57.37,7000.0,51.221,51.3013,51.1497,51.1497,7000.0
2015-02-12 12:00:00,57.38,57.38,57.31,57.32,4400.0,51.1586,51.1586,51.0962,51.1051,4400.0
2015-02-12 12:10:00,57.31,57.31,57.26,57.27,4500.0,51.0962,51.0962,51.0516,51.0605,4500.0
2015-02-12 12:20:00,57.28,57.35,57.28,57.33,1400.0,51.0695,51.1319,51.0695,51.114,1400.0
2015-02-12 12:30:00,57.35,57.41,57.32,57.39,3000.0,51.1319,51.1854,51.1051,51.1675,3000.0
2015-02-12 12:40:00,57.39,57.4,57.36,57.36,3100.0,51.1675,51.1764,51.1408,51.1408,3100.0
2015-02-12 12:50:00,57.33,57.36,57.25,57.26,9700.0,51.114,51.1408,51.0427,51.0516,9700.0
2015-02-12 13:00:00,57.26,57.28,57.22,57.22,5300.0,51.0516,51.0695,51.016,51.016,5300.0
2015-02-12 13:10:00,57.23,57.28,57.23,57.27,6300.0,51.0249,51.0695,51.0249,51.0605,6300.0
2015-02-12 13:20:00,57.27,57.34,57.23,57.32,4300.0,51.0605,51.123,51.0249,51.1051,4300.0
2015-02-12 13:30:00,57.31,57.32,57.2,57.26,12200.0,51.0962,51.1051,50.9981,51.0516,12200.0
2015-02-12 13:40:00,57.27,57.27,57.24,57.24,5800.0,51.0605,51.0605,51.0338,51.0338,5800.0
2015-02-12 13:50:00,57.24,57.26,57.16,57.18,10700.0,51.0338,51.0516,50.9625,50.9803,10700.0
2015-02-12 14:00:00,57.18,57.19,57.13,57.18,5300.0,50.9803,50.9892,50.9357,50.9803,5300.0
2015-02-12 14:10:00,57.18,57.2,57.17,57.17,10200.0,50.9803,50.9981,50.9714,50.9714,10200.0
2015-02-12 14:20:00,57.17,57.19,57.15,57.15,8200.0,50.9714,50.9892,50.9536,50.9536,8200.0
2015-02-12 14:30:00,57.15,57.17,57.11,57.12,9400.0,50.9536,50.9714,50.9179,50.9268,9400.0
2015-02-12 14:40:00,57.12,57.19,57.11,57.13,10800.0,50.9268,50.9892,50.9179,50.9357,10800.0
2015-02-12 14:50:00,57.15,57.15,57.1,57.15,15700.0,50.9536,50.9536,50.909,50.9536,15700.0
2015-02-12 15:00:00,57.15,57.26,57.11,57.23,34900.0,50.9536,51.0516,50.9179,51.0249,34900.0
2015-02-12 15:10:00,57.24,57.28,57.2,57.21,21000.0,51.0338,51.0695,50.9981,51.007,21000.0
2015-02-12 15:20:00,57.22,57.22,57.15,57.2,18400.0,51.016,51.016,50.9536,50.9981,18400.0
2015-02-12 15:30:00,57.2,57.2,57.1,57.14,31900.0,50.9981,50.9981,50.909,50.9446,31900.0
2015-02-12 15:40:00,57.13,57.16,57.1,57.11,42500.0,50.9357,50.9625,50.909,50.9179,42500.0
2015-02-12 15:50:00,57.12,57.22,57.12,57.19,81700.0,50.9268,51.016,50.9268,50.9892,81700.0
2015-02-13 09:30:00,57.07,57.4,57.07,57.35,10300.0,50.8822,51.1764,50.8822,51.1319,10300.0
2015-02-13 09:40:00,57.38,57.39,57.22,57.22,12300.0,51.1586,51.1675,51.016,51.016,12300.0
2015-02-13 09:50:00,57.23,57.24,57.04,57.2,16000.0,51.0249,51.0338,50.8555,50.9981,16000.0
2015-02-13 10:00:00,57.18,57.21,57.11,57.11,6500.0,50.9803,51.007,50.9179,50.9179,6500.0
2015-02-13 10:10:00,57.11,57.18,57.1,57.15,7800.0,50.9179,50.9803,50.909,50.9536,7800.0
2015-02-13 10:20:00,57.16,57.17,57.09,57.14,9700.0,50.9625,50.9714,50.9001,50.9446,9700.0
2015-02-13 10:30:00,57.14,57.19,57.14,57.14,10300.0,50.9446,50.9892,50.9446,50.9446,10300.0
2015-02-13 10:40:00,57.14,57.16,57.12,57.15,9600.0,50.9446,50.9625,50.9268,50.9536,9600.0
2015-02-13 10:50:00,57.15,57.19,57.15,57.15,13800.0,50.9536,50.9892,50.9536,50.9536,13800.0
2015-02-13 11:00:00,57.14,57.23,57.13,57.21,24000.0,50.9446,51.0249,50.9357,51.007,24000.0
2015-02-13 11:10:00,57.21,57.3,57.2,57.23,21900.0,51.007,51.0873,50.9981,51.0249,21900.0
2015-02-13 11:20:00,57.26,57.3,57.19,57.29,11300.0,51.0516,51.0873,50.9892,51.0784,11300.0
2015-02-13 11:30:00,57.29,57.38,57.24,57.38,9200.0,51.0784,51.1586,51.0338,51.1586,9200.0
2015-02-13 11:40:00,57.38,57.43,57.37,57.39,15400.0,51.1586,51.2032,51.1497,51.1675,15400.0
2015-02-13 11:50:00,57.4,57.4,57.25,57.31,15700.0,51.1764,51.1764,51.0427,51.0962,15700.0
2015-02-13 12:00:00,57.32,57.34,57.26,57.28,8400.0,51.1051,51.123,51.0516,51.0695,8400.0
2015-02-13 12:10:00,57.28,57.28,57.21,57.24,9400.0,51.0695,51.0695,51.007,51.0338,9400.0
2015-02-13 12:20:00,57.24,57.25,57.22,57.22,6200.0,51.0338,51.0427,51.016,51.016,6200.0
2015-02-13 12:30:00,57.24,57.24,57.2,57.2,5800.0,51.0338,51.0338,50.9981,50.9981,5800.0
2015-02-13 12:40:00,57.2,57.27,57.2,57.21,10700.0,50.9981,51.0605,50.9981,51.007,10700.0
2015-02-13 12:50:00,57.2,57.2,57.09,57.1,14400.0,50.9981,50.9981,50.9001,50.909,14400.0
2015-02-13 13:00:00,57.1,57.1,57.0,57.05,21000.0,50.909,50.909,50.8198,50.8644,21000.0
2015-02-13 13:10:00,57.05,57.11,57.05,57.08,13500.0,50.8644,50.9179,50.8644,50.8911,13500.0
2015-02-13 13:20:00,57.08,57.1,57.07,57.09,13500.0,50.8911,50.909,50.8822,50.9001,13500.0
2015-02-13 13:30:00,57.09,57.09,57.06,57.08,10900.0,50.9001,50.9001,50.8733,50.8911,10900.0
2015-02-13 13:40:00,57.09,57.1,57.0,57.03,16900.0,50.9001,50.909,50.8198,50.8466,16900.0
2015-02-13 13:50:00,57.03,57.1,57.03,57.04,12200.0,50.8466,50.909,50.8466,50.8555,12200.0
2015-02-13 14:00:00,57.04,57.09,57.03,57.09,10100.0,50.8555,50.9001,50.8466,50.9001,10100.0
2015-02-13 14:10:00,57.09,57.09,57.05,57.05,18700.0,50.9001,50.9001,50.8644,50.8644,18700.0
2015-02-13 14:20:00,57.05,57.06,57.04,57.06,16400.0,50.8644,50.8733,50.8555,50.8733,16400.0
2015-02-13 14:30:00,57.06,57.1,57.05,57.08,19800.0,50.8733,50.909,50.8644,50.8911,19800.0
2015-02-13 14:40:00,57.09,57.21,57.08,57.2,18800.0,50.9001,51.007,50.8911,50.9981,18800.0
2015-02-13 14:50:00,57.19,57.21,57.19,57.2,10400.0,50.9892,51.007,50.9892,50.9981,10400.0
2015-02-13 15:00:00,57.2,57.2,57.04,57.04,66100.0,50.9981,50.9981,50.8555,50.8555,66100.0
2015-02-13 15:10:00,57.05,57.24,56.99,57.23,25700.0,50.8644,51.0338,50.8109,51.0249,25700.0
2015-02-13 15:20:00,57.24,57.3,57.22,57.26,18300.0,51.0338,51.0873,51.016,51.0516,18300.0
2015-02-13 15:30:00,57.26,57.27,57.12,57.13,26700.0,51.0516,51.0605,50.9268,50.9357,26700.0
2015-02-13 15:40:00,57.13,57.13,57.03,57.07,39100.0,50.9357,50.9357,50.8466,50.8822,39100.0
2015-02-13 15:50:00,57.07,57.21,57.03,57.19,127700.0,50.8822,51.007,50.8466,50.9892,127700.0
2015-02-17 09:30:00,57.02,57.33,57.02,57.23,9700.0,50.8376,51.114,50.8376,51.0249,9700.0
2015-02-17 09:40:00,57.23,57.24,57.16,57.16,13300.0,51.0249,51.0338,50.9625,50.9625,13300.0
2015-02-17 09:50:00,57.16,57.16,57.08,57.15,7200.0,50.9625,50.9625,50.8911,50.9536,7200.0
2015-02-17 10:00:00,57.2,57.26,57.12,57.21,12200.0,50.9981,51.0516,50.9268,51.007,12200.0
2015-02-17 10:10:00,57.21,57.21,57.15,57.16,6200.0,51.007,51.007,50.9536,50.9625,6200.0
2015-02-17 10:20:00,57.16,57.28,57.14,57.28,6500.0,50.9625,51.0695,50.9446,51.0695,6500.0
2015-02-17 10:30:00,57.29,57.3,57.2,57.22,5300.0,51.0784,51.0873,50.9981,51.016,5300.0
2015-02-17 10:40:00,57.22,57.26,57.09,57.14,10800.0,51.016,51.0516,50.9001,50.9446,10800.0
2015-02-17 10:50:00,57.14,57.16,57.07,57.12,4300.0,50.9446,50.9625,50.8822,50.9268,4300.0
2015-02-17 11:00:00,57.12,57.18,57.12,57.18,3700.0,50.9268,50.9803,50.9268,50.9803,3700.0
2015-02-17 11:10:00,57.18,57.22,57.13,57.16,5100.0,50.9803,51.016,50.9357,50.9625,5100.0
2015-02-17 11:20:00,57.16,57.22,57.16,57.2,5700.0,50.9625,51.016,50.9625,50.9981,5700.0
2015-02-17 11:30:00,57.19,57.21,57.17,57.2,9800.0,50.9892,51.007,50.9714,50.9981,9800.0
2015-02-17 11:40:00,57.2,57.23,57.14,57.22,12800.0,50.9981,51.0249,50.9446,51.016,12800.0
2015-02-17 11:50:00,57.23,57.33,57.23,57.3,9900.0,51.0249,51.114,51.0249,51.0873,9900.0
2015-02-17 12:00:00,57.3,57.34,57.29,57.32,5200.0,51.0873,51.123,51.0784,51.1051,5200.0
2015-02-17 12:10:00,57.32,57.34,57.3,57.32,7100.0,51.1051,51.123,51.0873,51.1051,7100.0
2015-02-17 12:20:00,57.33,57.34,57.29,57.33,6100.0,51.114,51.123,51.0784,51.114,6100.0
2015-02-17 12:30:00,57.33,57.33,57.3,57.31,8100.0,51.114,51.114,51.0873,51.0962,8100.0
2015-02-17 12:40:00,57.3,57.34,57.3,57.3,8400.0,51.0873,51.123,51.0873,51.0873,8400.0
2015-02-17 12:50:00,57.3,57.33,57.3,57.33,4700.0,51.0873,51.114,51.0873,51.114,4700.0
2015-02-17 13:00:00,57.33,57.34,57.3,57.3,13700.0,51.114,51.123,51.0873,51.0873,13700.0
2015-02-17 13:10:00,57.3,57.32,57.29,57.3,10500.0,51.0873,51.1051,51.0784,51.0873,10500.0
2015-02-17 13:20:00,57.31,57.31,57.25,57.28,11700.0,51.0962,51.0962,51.0427,51.0695,11700.0
2015-02-17 13:30:00,57.28,57.31,57.27,57.3,10300.0,51.0695,51.0962,51.0605,51.0873,10300.0
2015-02-17 13:40:00,57.32,57.44,57.31,57.44,8700.0,51.1051,51.2121,51.0962,51.2121,8700.0
2015-02-17 13:50:00,57.46,57.47,57.38,57.38,9100.0,51.2299,51.2389,51.1586,51.1586,9100.0
2015-02-17 14:00:00,57.38,57.38,57.29,57.29,16700.0,51.1586,51.1586,51.0784,51.0784,16700.0
2015-02-17 14:10:00,57.29,57.31,57.29,57.31,7300.0,51.0784,51.0962,51.0784,51.0962,7300.0
2015-02-17 14:20:00,57.31,57.33,57.28,57.29,9600.0,51.0962,51.114,51.0695,51.0784,9600.0
2015-02-17 14:30:00,57.29,57.33,57.29,57.3,13100.0,51.0784,51.114,51.0784,51.0873,13100.0
2015-02-17 14:40:00,57.31,57.33,57.29,57.3,9800.0,51.0962,51.114,51.0784,51.0873,9800.0
2015-02-17 14:50:00,57.29,57.3,57.22,57.25,7600.0,51.0784,51.0873,51.016,51.0427,7600.0
2015-02-17 15:00:00,57.26,57.33,57.25,57.33,5000.0,51.0516,51.114,51.0427,51.114,5000.0
2015-02-17 15:10:00,57.33,57.34,57.27,57.29,14700.0,51.114,51.123,51.0605,51.0784,14700.0
2015-02-17 15:20:00,57.29,57.32,57.28,57.32,10500.0,51.0784,51.1051,51.0695,51.1051,10500.0
2015-02-17 15:30:00,57.32,57.36,57.26,57.32,20300.0,51.1051,51.1408,51.0516,51.1051,20300.0
2015-02-17 15:40:00,57.32,57.32,57.26,57.32,22500.0,51.1051,51.1051,51.0516,51.1051,22500.0
2015-02-17 15:50:00,57.33,57.42,57.22,57.33,95600.0,51.114,51.1943,51.016,51.114,95600.0
2015-02-18 09:30:00,57.0,57.0,56.67,56.84,25800.0,50.9794,50.9794,50.6843,50.8363,25800.0
2015-02-18 09:40:00,56.87,56.96,56.85,56.94,15200.0,50.8631,50.9436,50.8452,50.9257,15200.0
2015-02-18 09:50:00,56.95,56.96,56.8,56.83,20000.0,50.9347,50.9436,50.8005,50.8274,20000.0
2015-02-18 10:00:00,56.81,56.84,56.75,56.79,17800.0,50.8095,50.8363,50.7558,50.7916,17800.0
2015-02-18 10:10:00,56.79,56.87,56.76,56.86,18200.0,50.7916,50.8631,50.7648,50.8542,18200.0
2015-02-18 10:20:00,56.86,56.89,56.83,56.88,17000.0,50.8542,50.881,50.8274,50.8721,17000.0
2015-02-18 10:30:00,56.89,57.12,56.89,57.12,15800.0,50.881,51.0867,50.881,51.0867,15800.0
2015-02-18 10:40:00,57.14,57.19,56.99,57.02,20300.0,51.1046,51.1493,50.9705,50.9973,20300.0
2015-02-18 10:50:00,57.02,57.09,57.01,57.06,33500.0,50.9973,51.0599,50.9883,51.0331,33500.0
2015-02-18 11:00:00,57.05,57.12,56.95,56.96,58700.0,51.0241,51.0867,50.9347,50.9436,58700.0
2015-02-18 11:10:00,56.97,57.13,56.95,57.1,12600.0,50.9526,51.0957,50.9347,51.0688,12600.0
2015-02-18 11:20:00,57.09,57.11,57.02,57.05,17600.0,51.0599,51.0778,50.9973,51.0241,17600.0
2015-02-18 11:30:00,57.05,57.1,57.01,57.05,17000.0,51.0241,51.0688,50.9883,51.0241,17000.0
2015-02-18 11:40:00,57.06,57.14,57.05,57.14,11200.0,51.0331,51.1046,51.0241,51.1046,11200.0
2015-02-18 11:50:00,57.14,57.14,57.04,57.04,18500.0,51.1046,51.1046,51.0152,51.0152,18500.0
2015-02-18 12:00:00,57.05,57.05,56.82,56.82,23100.0,51.0241,51.0241,50.8184,50.8184,23100.0
2015-02-18 12:10:00,56.84,57.0,56.82,57.0,8400.0,50.8363,50.9794,50.8184,50.9794,8400.0
2015-02-18 12:20:00,56.99,57.0,56.91,56.92,8300.0,50.9705,50.9794,50.8989,50.9079,8300.0
2015-02-18 12:30:00,56.92,56.95,56.86,56.86,4500.0,50.9079,50.9347,50.8542,50.8542,4500.0
2015-02-18 12:40:00,56.86,56.86,56.81,56.83,7700.0,50.8542,50.8542,50.8095,50.8274,7700.0
2015-02-18 12:50:00,56.83,56.86,56.82,56.86,6500.0,50.8274,50.8542,50.8184,50.8542,6500.0
2015-02-18 13:00:00,56.87,56.95,56.87,56.95,6600.0,50.8631,50.9347,50.8631,50.9347,6600.0
2015-02-18 13:10:00,56.97,57.02,56.9,56.9,14600.0,50.9526,50.9973,50.89,50.89,14600.0
2015-02-18 13:20:00,56.91,56.91,56.81,56.82,11200.0,50.8989,50.8989,50.8095,50.8184,11200.0
2015-02-18 13:30:00,56.83,56.83,56.74,56.76,11300.0,50.8274,50.8274,50.7469,50.7648,11300.0
2015-02-18 13:40:00,56.76,56.76,56.66,56.67,14200.0,50.7648,50.7648,50.6753,50.6843,14200.0
2015-02-18 13:50:00,56.67,56.68,56.57,56.64,23500.0,50.6843,50.6932,50.5948,50.6574,23500.0
2015-02-18 14:00:00,56.67,56.92,56.67,56.9,8500.0,50.6843,50.9079,50.6843,50.89,8500.0
2015-02-18 14:10:00,56.9,56.92,56.86,56.88,10400.0,50.89,50.9079,50.8542,50.8721,10400.0
2015-02-18 14:20:00,56.9,56.9,56.73,56.73,8500.0,50.89,50.89,50.7379,50.7379,8500.0
2015-02-18 14:30:00,56.74,56.86,56.74,56.85,7100.0,50.7469,50.8542,50.7469,50.8452,7100.0
2015-02-18 14:40:00,56.85,56.93,56.85,56.92,8900.0,50.8452,50.9168,50.8452,50.9079,8900.0
2015-02-18 14:50:00,56.92,57.02,56.92,57.01,8900.0,50.9079,50.9973,50.9079,50.9883,8900.0
2015-02-18 15:00:00,57.02,57.15,57.02,57.15,11800.0,50.9973,51.1136,50.9973,51.1136,11800.0
2015-02-18 15:10:00,57.15,57.15,57.09,57.13,16600.0,51.1136,51.1136,51.0599,51.0957,16600.0
2015-02-18 15:20:00,57.14,57.2,57.09,57.17,21300.0,51.1046,51.1583,51.0599,51.1314,21300.0
2015-02-18 15:30:00,57.17,57.21,57.14,57.2,23900.0,51.1314,51.1672,51.1046,51.1583,23900.0
2015-02-18 15:40:00,57.2,57.26,57.14,57.23,27400.0,51.1583,51.2119,51.1046,51.1851,27400.0
2015-02-18 15:50:00,57.24,57.31,57.21,57.3,56100.0,51.1941,51.2567,51.1672,51.2477,56100.0
2015-02-19 09:30:00,57.32,57.52,57.31,57.34,7100.0,51.2656,51.4445,51.2567,51.2835,7100.0
2015-02-19 09:40:00,57.37,57.65,57.37,57.56,8000.0,51.3103,51.5607,51.3103,51.4803,8000.0
2015-02-19 09:50:00,57.56,57.58,57.46,57.54,2900.0,51.4803,51.4981,51.3908,51.4624,2900.0
2015-02-19 10:00:00,57.54,57.7,57.5,57.64,8800.0,51.4624,51.6055,51.4266,51.5518,8800.0
2015-02-19 10:10:00,57.65,57.72,57.65,57.71,5000.0,51.5607,51.6234,51.5607,51.6144,5000.0
2015-02-19 10:20:00,57.72,57.72,57.68,57.72,4200.0,51.6234,51.6234,51.5876,51.6234,4200.0
2015-02-19 10:30:00,57.72,57.73,57.66,57.73,2400.0,51.6234,51.6323,51.5697,51.6323,2400.0
2015-02-19 10:40:00,57.72,57.72,57.7,57.7,4900.0,51.6234,51.6234,51.6055,51.6055,4900.0
2015-02-19 10:50:00,57.69,57.69,57.64,57.65,1900.0,51.5965,51.5965,51.5518,51.5607,1900.0
2015-02-19 11:00:00,57.67,57.73,57.67,57.7,5100.0,51.5786,51.6323,51.5786,51.6055,5100.0
2015-02-19 11:10:00,57.72,57.76,57.7,57.76,5100.0,51.6234,51.6591,51.6055,51.6591,5100.0
2015-02-19 11:20:00,57.78,57.81,57.77,57.79,3200.0,51.677,51.7038,51.6681,51.686,3200.0
2015-02-19 11:30:00,57.8,57.82,57.79,57.82,4300.0,51.6949,51.7128,51.686,51.7128,4300.0
2015-02-19 11:40:00,57.81,57.84,57.81,57.84,5200.0,51.7038,51.7307,51.7038,51.7307,5200.0
2015-02-19 11:50:00,57.84,57.87,57.83,57.87,4300.0,51.7307,51.7575,51.7217,51.7575,4300.0
2015-02-19 12:00:00,57.86,57.87,57.84,57.87,2900.0,51.7486,51.7575,51.7307,51.7575,2900.0
2015-02-19 12:10:00,57.86,57.89,57.85,57.87,3900.0,51.7486,51.7754,51.7396,51.7575,3900.0
2015-02-19 12:20:00,57.87,57.88,57.85,57.85,2700.0,51.7575,51.7665,51.7396,51.7396,2700.0
2015-02-19 12:30:00,57.84,57.84,57.76,57.78,2900.0,51.7307,51.7307,51.6591,51.677,2900.0
2015-02-19 12:40:00,57.78,57.8,57.75,57.75,2500.0,51.677,51.6949,51.6502,51.6502,2500.0
2015-02-19 12:50:00,57.75,57.75,57.64,57.67,4300.0,51.6502,51.6502,51.5518,51.5786,4300.0
2015-02-19 13:00:00,57.68,57.7,57.66,57.69,3100.0,51.5876,51.6055,51.5697,51.5965,3100.0
2015-02-19 13:10:00,57.69,57.74,57.67,57.68,3800.0,51.5965,51.6412,51.5786,51.5876,3800.0
2015-02-19 13:20:00,57.69,57.74,57.69,57.71,3800.0,51.5965,51.6412,51.5965,51.6144,3800.0
2015-02-19 13:30:00,57.7,57.73,57.7,57.71,2800.0,51.6055,51.6323,51.6055,51.6144,2800.0
2015-02-19 13:40:00,57.73,57.73,57.7,57.72,2300.0,51.6323,51.6323,51.6055,51.6234,2300.0
2015-02-19 13:50:00,57.72,57.73,57.7,57.7,3600.0,51.6234,51.6323,51.6055,51.6055,3600.0
2015-02-19 14:00:00,57.71,57.75,57.68,57.75,2600.0,51.6144,51.6502,51.5876,51.6502,2600.0
2015-02-19 14:10:00,57.73,57.77,57.72,57.77,7500.0,51.6323,51.6681,51.6234,51.6681,7500.0
2015-02-19 14:20:00,57.75,57.78,57.74,57.75,3300.0,51.6502,51.677,51.6412,51.6502,3300.0
2015-02-19 14:30:00,57.76,57.82,57.72,57.72,4800.0,51.6591,51.7128,51.6234,51.6234,4800.0
2015-02-19 14:40:00,57.72,57.73,57.68,57.68,6800.0,51.6234,51.6323,51.5876,51.5876,6800.0
2015-02-19 14:50:00,57.69,57.79,57.69,57.78,10600.0,51.5965,51.686,51.5965,51.677,10600.0
2015-02-19 15:00:00,57.79,57.85,57.78,57.84,6400.0,51.686,51.7396,51.677,51.7307,6400.0
2015-02-19 15:10:00,57.82,57.83,57.79,57.83,3600.0,51.7128,51.7217,51.686,51.7217,3600.0
2015-02-19 15:20:00,57.82,57.84,57.79,57.82,7400.0,51.7128,51.7307,51.686,51.7128,7400.0
2015-02-19 15:30:00,57.83,57.84,57.73,57.77,14300.0,51.7217,51.7307,51.6323,51.6681,14300.0
2015-02-19 15:40:00,57.77,57.81,57.67,57.68,24600.0,51.6681,51.7038,51.5786,51.5876,24600.0
2015-02-19 15:50:00,57.67,57.8,57.64,57.79,69600.0,51.5786,51.6949,51.5518,51.686,69600.0
2015-02-20 09:30:00,57.72,57.87,57.53,57.79,6400.0,51.6234,51.7575,51.4534,51.686,6400.0
2015-02-20 09:40:00,57.75,57.75,57.53,57.59,3000.0,51.6502,51.6502,51.4534,51.5071,3000.0
2015-02-20 09:50:00,57.56,57.56,57.43,57.45,2200.0,51.4803,51.4803,51.364,51.3819,2200.0
2015-02-20 10:00:00,57.39,57.48,57.3,57.46,3600.0,51.3282,51.4087,51.2477,51.3908,3600.0
2015-02-20 10:10:00,57.48,57.54,57.46,57.51,3600.0,51.4087,51.4624,51.3908,51.4355,3600.0
2015-02-20 10:20:00,57.51,57.59,57.45,57.45,3900.0,51.4355,51.5071,51.3819,51.3819,3900.0
2015-02-20 10:30:00,57.45,57.61,57.39,57.61,5700.0,51.3819,51.525,51.3282,51.525,5700.0
2015-02-20 10:40:00,57.62,57.79,57.61,57.71,7300.0,51.5339,51.686,51.525,51.6144,7300.0
2015-02-20 10:50:00,57.72,57.83,57.7,57.8,16100.0,51.6234,51.7217,51.6055,51.6949,16100.0
2015-02-20 11:00:00,57.8,57.86,57.8,57.82,9500.0,51.6949,51.7486,51.6949,51.7128,9500.0
2015-02-20 11:10:00,57.84,57.85,57.83,57.83,2100.0,51.7307,51.7396,51.7217,51.7217,2100.0
2015-02-20 11:20:00,57.81,57.81,57.73,57.73,3200.0,51.7038,51.7038,51.6323,51.6323,3200.0
2015-02-20 11:30:00,57.71,57.73,57.69,57.72,1600.0,51.6144,51.6323,51.5965,51.6234,1600.0
2015-02-20 11:40:00,57.74,57.74,57.68,57.69,1800.0,51.6412,51.6412,51.5876,51.5965,1800.0
2015-02-20 11:50:00,57.71,57.74,57.7,57.73,1200.0,51.6144,51.6412,51.6055,51.6323,1200.0
2015-02-20 12:00:00,57.73,57.78,57.73,57.75,3500.0,51.6323,51.677,51.6323,51.6502,3500.0
2015-02-20 12:10:00,57.73,57.74,57.69,57.73,1700.0,51.6323,51.6412,51.5965,51.6323,1700.0
2015-02-20 12:20:00,57.72,57.81,57.71,57.78,4500.0,51.6234,51.7038,51.6144,51.677,4500.0
2015-02-20 12:30:00,57.76,57.85,57.75,57.81,8600.0,51.6591,51.7396,51.6502,51.7038,8600.0
2015-02-20 12:40:00,57.85,57.9,57.84,57.86,1800.0,51.7396,51.7843,51.7307,51.7486,1800.0
2015-02-20 12:50:00,57.88,57.91,57.87,57.87,1500.0,51.7665,51.7933,51.7575,51.7575,1500.0
2015-02-20 13:00:00,57.88,57.9,57.86,57.88,2300.0,51.7665,51.7843,51.7486,51.7665,2300.0
2015-02-20 13:10:00,57.89,57.91,57.87,57.89,2600.0,51.7754,51.7933,51.7575,51.7754,2600.0
2015-02-20 13:20:00,57.89,57.93,57.89,57.89,2700.0,51.7754,51.8112,51.7754,51.7754,2700.0
2015-02-20 13:30:00,57.9,57.94,57.89,57.9,3900.0,51.7843,51.8201,51.7754,51.7843,3900.0
2015-02-20 13:40:00,57.9,57.94,57.9,57.92,3300.0,51.7843,51.8201,51.7843,51.8022,3300.0
2015-02-20 13:50:00,57.91,57.94,57.89,57.92,3000.0,51.7933,51.8201,51.7754,51.8022,3000.0
2015-02-20 14:00:00,57.91,57.97,57.91,57.93,5900.0,51.7933,51.8469,51.7933,51.8112,5900.0
2015-02-20 14:10:00,57.93,57.95,57.9,57.91,3400.0,51.8112,51.8291,51.7843,51.7933,3400.0
2015-02-20 14:20:00,57.91,57.93,57.89,57.89,2700.0,51.7933,51.8112,51.7754,51.7754,2700.0
2015-02-20 14:30:00,57.89,57.96,57.89,57.96,3100.0,51.7754,51.838,51.7754,51.838,3100.0
2015-02-20 14:40:00,57.95,57.95,57.9,57.92,4200.0,51.8291,51.8291,51.7843,51.8022,4200.0
2015-02-20 14:50:00,57.93,58.01,57.93,58.01,4000.0,51.8112,51.8827,51.8112,51.8827,4000.0
2015-02-20 15:00:00,58.01,58.07,58.01,58.06,4900.0,51.8827,51.9364,51.8827,51.9274,4900.0
2015-02-20 15:10:00,58.06,58.09,58.01,58.04,6400.0,51.9274,51.9543,51.8827,51.9096,6400.0
2015-02-20 15:20:00,58.05,58.06,57.99,58.01,11200.0,51.9185,51.9274,51.8648,51.8827,11200.0
2015-02-20 15:30:00,58.0,58.01,57.94,57.96,14500.0,51.8738,51.8827,51.8201,51.838,14500.0
2015-02-20 15:40:00,57.95,58.01,57.87,57.88,27400.0,51.8291,51.8827,51.7575,51.7665,27400.0
2015-02-20 15:50:00,57.89,58.04,57.84,58.03,68600.0,51.7754,51.9096,51.7307,51.9006,68600.0
2015-02-23 09:30:00,58.08,58.12,58.08,58.1,6900.0,51.9453,51.9811,51.9453,51.9632,6900.0
2015-02-23 09:40:00,58.09,58.11,58.04,58.04,3100.0,51.9543,51.9722,51.9096,51.9096,3100.0
2015-02-23 09:50:00,58.04,58.04,57.79,57.85,10300.0,51.9096,51.9096,51.686,51.7396,10300.0
2015-02-23 10:00:00,57.85,57.91,57.79,57.9,3600.0,51.7396,51.7933,51.686,51.7843,3600.0
2015-02-23 10:10:00,57.9,57.92,57.75,57.75,2300.0,51.7843,51.8022,51.6502,51.6502,2300.0
2015-02-23 10:20:00,57.76,57.81,57.72,57.73,3600.0,51.6591,51.7038,51.6234,51.6323,3600.0
2015-02-23 10:30:00,57.74,57.74,57.56,57.67,5300.0,51.6412,51.6412,51.4803,51.5786,5300.0
2015-02-23 10:40:00,57.7,57.76,57.65,57.7,3900.0,51.6055,51.6591,51.5607,51.6055,3900.0
2015-02-23 10:50:00,57.68,57.7,57.64,57.69,1600.0,51.5876,51.6055,51.5518,51.5965,1600.0
2015-02-23 11:00:00,57.64,57.68,57.63,57.65,4400.0,51.5518,51.5876,51.5429,51.5607,4400.0
2015-02-23 11:10:00,57.64,57.71,57.62,57.71,3900.0,51.5518,51.6144,51.5339,51.6144,3900.0
2015-02-23 11:20:00,57.71,57.77,57.71,57.72,2900.0,51.6144,51.6681,51.6144,51.6234,2900.0
2015-02-23 11:30:00,57.76,57.79,57.71,57.74,2800.0,51.6591,51.686,51.6144,51.6412,2800.0
2015-02-23 11:40:00,57.74,57.74,57.69,57.7,2800.0,51.6412,51.6412,51.5965,51.6055,2800.0
2015-02-23 11:50:00,57.73,57.77,57.73,57.73,2200.0,51.6323,51.6681,51.6323,51.6323,2200.0
2015-02-23 12:00:00,57.73,57.73,57.68,57.72,5000.0,51.6323,51.6323,51.5876,51.6234,5000.0
2015-02-23 12:10:00,57.72,57.75,57.69,57.74,4200.0,51.6234,51.6502,51.5965,51.6412,4200.0
2015-02-23 12:20:00,57.74,57.74,57.73,57.73,600.0,51.6412,51.6412,51.6323,51.6323,600.0
2015-02-23 12:30:00,57.74,57.76,57.63,57.66,21400.0,51.6412,51.6591,51.5429,51.5697,21400.0
2015-02-23 12:40:00,57.65,57.67,57.64,57.64,2000.0,51.5607,51.5786,51.5518,51.5518,2000.0
2015-02-23 12:50:00,57.64,57.66,57.64,57.66,500.0,51.5518,51.5697,51.5518,51.5697,500.0
2015-02-23 13:00:00,57.66,57.72,57.64,57.71,4900.0,51.5697,51.6234,51.5518,51.6144,4900.0
2015-02-23 13:10:00,57.74,57.74,57.7,57.71,2400.0,51.6412,51.6412,51.6055,51.6144,2400.0
2015-02-23 13:20:00,57.7,57.7,57.68,57.69,2600.0,51.6055,51.6055,51.5876,51.5965,2600.0
2015-02-23 13:30:00,57.7,57.7,57.62,57.66,3700.0,51.6055,51.6055,51.5339,51.5697,3700.0
2015-02-23 13:40:00,57.67,57.67,57.6,57.6,3500.0,51.5786,51.5786,51.516,51.516,3500.0
2015-02-23 13:50:00,57.6,57.62,57.6,57.6,1500.0,51.516,51.5339,51.516,51.516,1500.0
2015-02-23 14:00:00,57.6,57.62,57.6,57.62,2400.0,51.516,51.5339,51.516,51.5339,2400.0
2015-02-23 14:10:00,57.61,57.63,57.59,57.63,1500.0,51.525,51.5429,51.5071,51.5429,1500.0
2015-02-23 14:20:00,57.63,57.7,57.63,57.7,3500.0,51.5429,51.6055,51.5429,51.6055,3500.0
2015-02-23 14:30:00,57.7,57.7,57.64,57.65,3500.0,51.6055,51.6055,51.5518,51.5607,3500.0
2015-02-23 14:40:00,57.64,57.64,57.59,57.61,4300.0,51.5518,51.5518,51.5071,51.525,4300.0
2015-02-23 14:50:00,57.61,57.62,57.52,57.52,5000.0,51.525,51.5339,51.4445,51.4445,5000.0
2015-02-23 15:00:00,57.52,57.56,57.51,57.53,5200.0,51.4445,51.4803,51.4355,51.4534,5200.0
2015-02-23 15:10:00,57.55,57.56,57.52,57.52,7300.0,51.4713,51.4803,51.4445,51.4445,7300.0
2015-02-23 15:20:00,57.52,57.54,57.51,57.54,7800.0,51.4445,51.4624,51.4355,51.4624,7800.0
2015-02-23 15:30:00,57.55,57.57,57.53,57.53,10600.0,51.4713,51.4892,51.4534,51.4534,10600.0
2015-02-23 15:40:00,57.54,57.67,57.54,57.66,27000.0,51.4624,51.5786,51.4624,51.5697,27000.0
2015-02-23 15:50:00,57.66,57.66,57.57,57.61,71000.0,51.5697,51.5697,51.4892,51.525,71000.0
2015-02-24 09:30:00,57.72,57.84,57.41,57.64,4200.0,51.6234,51.7307,51.3461,51.5518,4200.0
2015-02-24 09:40:00,57.64,57.86,57.57,57.58,8200.0,51.5518,51.7486,51.4892,51.4981,8200.0
2015-02-24 09:50:00,57.6,57.91,57.59,57.78,3800.0,51.516,51.7933,51.5071,51.677,3800.0
2015-02-24 10:00:00,57.71,57.71,57.6,57.67,4800.0,51.6144,51.6144,51.516,51.5786,4800.0
2015-02-24 10:10:00,57.69,57.75,57.61,57.73,19800.0,51.5965,51.6502,51.525,51.6323,19800.0
2015-02-24 10:20:00,57.76,57.87,57.75,57.86,1300.0,51.6591,51.7575,51.6502,51.7486,1300.0
2015-02-24 10:30:00,57.87,57.89,57.79,57.82,4800.0,51.7575,51.7754,51.686,51.7128,4800.0
2015-02-24 10:40:00,57.82,57.83,57.76,57.82,8700.0,51.7128,51.7217,51.6591,51.7128,8700.0
2015-02-24 10:50:00,57.78,57.78,57.68,57.68,4800.0,51.677,51.677,51.5876,51.5876,4800.0
2015-02-24 11:00:00,57.69,57.82,57.69,57.79,2900.0,51.5965,51.7128,51.5965,51.686,2900.0
2015-02-24 11:10:00,57.79,57.79,57.75,57.79,1700.0,51.686,51.686,51.6502,51.686,1700.0
2015-02-24 11:20:00,57.79,57.79,57.76,57.79,700.0,51.686,51.686,51.6591,51.686,700.0
2015-02-24 11:30:00,57.82,57.82,57.73,57.8,7500.0,51.7128,51.7128,51.6323,51.6949,7500.0
2015-02-24 11:40:00,57.8,57.82,57.74,57.75,3100.0,51.6949,51.7128,51.6412,51.6502,3100.0
2015-02-24 11:50:00,57.75,57.83,57.75,57.79,3900.0,51.6502,51.7217,51.6502,51.686,3900.0
2015-02-24 12:00:00,57.8,57.84,57.78,57.79,3500.0,51.6949,51.7307,51.677,51.686,3500.0
2015-02-24 12:10:00,57.79,57.81,57.69,57.69,3400.0,51.686,51.7038,51.5965,51.5965,3400.0
2015-02-24 12:20:00,57.71,57.81,57.71,57.75,4700.0,51.6144,51.7038,51.6144,51.6502,4700.0
2015-02-24 12:30:00,57.76,57.76,57.68,57.7,2700.0,51.6591,51.6591,51.5876,51.6055,2700.0
2015-02-24 12:40:00,57.7,57.72,57.65,57.65,1700.0,51.6055,51.6234,51.5607,51.5607,1700.0
2015-02-24 12:50:00,57.65,57.65,57.61,57.62,2900.0,51.5607,51.5607,51.525,51.5339,2900.0
2015-02-24 13:00:00,57.63,57.7,57.61,57.7,3200.0,51.5429,51.6055,51.525,51.6055,3200.0
2015-02-24 13:10:00,57.73,57.73,57.7,57.7,1700.0,51.6323,51.6323,51.6055,51.6055,1700.0
2015-02-24 13:20:00,57.7,57.76,57.7,57.76,4000.0,51.6055,51.6591,51.6055,51.6591,4000.0
2015-02-24 13:30:00,57.76,57.78,57.76,57.78,1600.0,51.6591,51.677,51.6591,51.677,1600.0
2015-02-24 13:40:00,57.78,57.78,57.72,57.72,3500.0,51.677,51.677,51.6234,51.6234,3500.0
2015-02-24 13:50:00,57.72,57.74,57.64,57.66,6100.0,51.6234,51.6412,51.5518,51.5697,6100.0
2015-02-24 14:00:00,57.66,57.67,57.59,57.62,3100.0,51.5697,51.5786,51.5071,51.5339,3100.0
2015-02-24 14:10:00,57.63,57.66,57.61,57.63,4200.0,51.5429,51.5697,51.525,51.5429,4200.0
2015-02-24 14:20:00,57.63,57.67,57.63,57.66,4200.0,51.5429,51.5786,51.5429,51.5697,4200.0
2015-02-24 14:30:00,57.65,57.66,57.63,57.63,9900.0,51.5607,51.5697,51.5429,51.5429,9900.0
2015-02-24 14:40:00,57.64,57.66,57.64,57.65,5400.0,51.5518,51.5697,51.5518,51.5607,5400.0
2015-02-24 14:50:00,57.64,57.65,57.64,57.64,5500.0,51.5518,51.5607,51.5518,51.5518,5500.0
2015-02-24 15:00:00,57.65,57.68,57.64,57.68,8500.0,51.5607,51.5876,51.5518,51.5876,8500.0
2015-02-24 15:10:00,57.69,57.69,57.64,57.66,10100.0,51.5965,51.5965,51.5518,51.5697,10100.0
2015-02-24 15:20:00,57.65,57.67,57.64,57.67,6600.0,51.5607,51.5786,51.5518,51.5786,6600.0
2015-02-24 15:30:00,57.66,57.7,57.66,57.67,14700.0,51.5697,51.6055,51.5697,51.5786,14700.0
2015-02-24 15:40:00,57.67,57.69,57.61,57.62,29900.0,51.5786,51.5965,51.525,51.5339,29900.0
2015-02-24 15:50:00,57.63,57.66,57.6,57.62,41800.0,51.5429,51.5697,51.516,51.5339,41800.0
2015-02-25 09:30:00,57.72,57.72,57.47,57.68,7900.0,51.6234,51.6234,51.3998,51.5876,7900.0
2015-02-25 09:40:00,57.73,57.73,57.29,57.29,11300.0,51.6323,51.6323,51.2388,51.2388,11300.0
2015-02-25 09:50:00,57.31,57.37,57.25,57.35,6400.0,51.2567,51.3103,51.203,51.2924,6400.0
2015-02-25 10:00:00,57.35,57.51,57.35,57.49,4400.0,51.2924,51.4355,51.2924,51.4176,4400.0
2015-02-25 10:10:00,57.53,57.56,57.49,57.5,4400.0,51.4534,51.4803,51.4176,51.4266,4400.0
2015-02-25 10:20:00,57.54,57.54,57.41,57.41,9200.0,51.4624,51.4624,51.3461,51.3461,9200.0
2015-02-25 10:30:00,57.45,57.49,57.44,57.44,9100.0,51.3819,51.4176,51.3729,51.3729,9100.0
2015-02-25 10:40:00,57.44,57.46,57.43,57.45,10100.0,51.3729,51.3908,51.364,51.3819,10100.0
2015-02-25 10:50:00,57.45,57.45,57.42,57.42,3300.0,51.3819,51.3819,51.355,51.355,3300.0
2015-02-25 11:00:00,57.42,57.43,57.38,57.39,7400.0,51.355,51.364,51.3193,51.3282,7400.0
2015-02-25 11:10:00,57.38,57.4,57.37,57.38,4600.0,51.3193,51.3372,51.3103,51.3193,4600.0
2015-02-25 11:20:00,57.39,57.42,57.38,57.41,4200.0,51.3282,51.355,51.3193,51.3461,4200.0
2015-02-25 11:30:00,57.42,57.44,57.39,57.4,10100.0,51.355,51.3729,51.3282,51.3372,10100.0
2015-02-25 11:40:00,57.41,57.42,57.37,57.39,3200.0,51.3461,51.355,51.3103,51.3282,3200.0
2015-02-25 11:50:00,57.38,57.4,57.34,57.35,12300.0,51.3193,51.3372,51.2835,51.2924,12300.0
2015-02-25 12:00:00,57.35,57.36,57.34,57.34,8300.0,51.2924,51.3014,51.2835,51.2835,8300.0
2015-02-25 12:10:00,57.35,57.36,57.29,57.3,7400.0,51.2924,51.3014,51.2388,51.2477,7400.0
2015-02-25 12:20:00,57.3,57.31,57.28,57.29,8000.0,51.2477,51.2567,51.2298,51.2388,8000.0
2015-02-25 12:30:00,57.29,57.31,57.28,57.29,5200.0,51.2388,51.2567,51.2298,51.2388,5200.0
2015-02-25 12:40:00,57.29,57.31,57.28,57.29,6200.0,51.2388,51.2567,51.2298,51.2388,6200.0
2015-02-25 12:50:00,57.29,57.31,57.29,57.3,2200.0,51.2388,51.2567,51.2388,51.2477,2200.0
2015-02-25 13:00:00,57.3,57.31,57.29,57.3,4700.0,51.2477,51.2567,51.2388,51.2477,4700.0
2015-02-25 13:10:00,57.3,57.3,57.29,57.3,3400.0,51.2477,51.2477,51.2388,51.2477,3400.0
2015-02-25 13:20:00,57.3,57.3,57.24,57.26,4100.0,51.2477,51.2477,51.1941,51.2119,4100.0
2015-02-25 13:30:00,57.27,57.32,57.27,57.29,11100.0,51.2209,51.2656,51.2209,51.2388,11100.0
2015-02-25 13:40:00,57.29,57.31,57.29,57.3,4200.0,51.2388,51.2567,51.2388,51.2477,4200.0
2015-02-25 13:50:00,57.3,57.3,57.26,57.27,3200.0,51.2477,51.2477,51.2119,51.2209,3200.0
2015-02-25 14:00:00,57.28,57.3,57.28,57.3,9400.0,51.2298,51.2477,51.2298,51.2477,9400.0
2015-02-25 14:10:00,57.29,57.31,57.29,57.3,4300.0,51.2388,51.2567,51.2388,51.2477,4300.0
2015-02-25 14:20:00,57.3,57.3,57.27,57.28,3900.0,51.2477,51.2477,51.2209,51.2298,3900.0
2015-02-25 14:30:00,57.28,57.29,57.24,57.24,5700.0,51.2298,51.2388,51.1941,51.1941,5700.0
2015-02-25 14:40:00,57.24,57.24,57.18,57.19,4800.0,51.1941,51.1941,51.1404,51.1493,4800.0
2015-02-25 14:50:00,57.19,57.28,57.15,57.26,5700.0,51.1493,51.2298,51.1136,51.2119,5700.0
2015-02-25 15:00:00,57.25,57.26,57.21,57.23,4600.0,51.203,51.2119,51.1672,51.1851,4600.0
2015-02-25 15:10:00,57.23,57.3,57.23,57.3,4800.0,51.1851,51.2477,51.1851,51.2477,4800.0
2015-02-25 15:20:00,57.3,57.3,57.25,57.27,7300.0,51.2477,51.2477,51.203,51.2209,7300.0
2015-02-25 15:30:00,57.28,57.31,57.19,57.19,37500.0,51.2298,51.2567,51.1493,51.1493,37500.0
2015-02-25 15:40:00,57.2,57.22,57.19,57.19,33500.0,51.1583,51.1762,51.1493,51.1493,33500.0
2015-02-25 15:50:00,57.19,57.21,57.16,57.21,37800.0,51.1493,51.1672,51.1225,51.1672,37800.0
2015-02-26 09:30:00,57.29,57.29,56.91,57.23,14000.0,51.2388,51.2388,50.8989,51.1851,14000.0
2015-02-26 09:40:00,57.24,57.25,57.01,57.01,6300.0,51.1941,51.203,50.9883,50.9883,6300.0
2015-02-26 09:50:00,57.01,57.04,56.89,56.9,8000.0,50.9883,51.0152,50.881,50.89,8000.0
2015-02-26 10:00:00,56.89,57.19,56.89,57.09,22500.0,50.881,51.1493,50.881,51.0599,22500.0
2015-02-26 10:10:00,57.07,57.12,57.0,57.04,14800.0,51.042,51.0867,50.9794,51.0152,14800.0
2015-02-26 10:20:00,57.04,57.04,56.9,57.01,14900.0,51.0152,51.0152,50.89,50.9883,14900.0
2015-02-26 10:30:00,56.99,57.02,56.94,57.0,8300.0,50.9705,50.9973,50.9257,50.9794,8300.0
2015-02-26 10:40:00,56.99,56.99,56.92,56.96,13700.0,50.9705,50.9705,50.9079,50.9436,13700.0
2015-02-26 10:50:00,56.96,56.98,56.93,56.98,9300.0,50.9436,50.9615,50.9168,50.9615,9300.0
2015-02-26 11:00:00,56.96,56.99,56.95,56.99,14100.0,50.9436,50.9705,50.9347,50.9705,14100.0
2015-02-26 11:10:00,56.97,57.01,56.94,57.0,17700.0,50.9526,50.9883,50.9257,50.9794,17700.0
2015-02-26 11:20:00,57.0,57.01,56.99,56.99,11100.0,50.9794,50.9883,50.9705,50.9705,11100.0
2015-02-26 11:30:00,56.99,57.0,56.97,57.0,8500.0,50.9705,50.9794,50.9526,50.9794,8500.0
2015-02-26 11:40:00,57.0,57.03,56.98,57.03,4900.0,50.9794,51.0062,50.9615,51.0062,4900.0
2015-02-26 11:50:00,57.04,57.05,57.0,57.0,6400.0,51.0152,51.0241,50.9794,50.9794,6400.0
2015-02-26 12:00:00,57.01,57.03,56.97,57.02,8900.0,50.9883,51.0062,50.9526,50.9973,8900.0
2015-02-26 12:10:00,57.02,57.04,57.0,57.01,8800.0,50.9973,51.0152,50.9794,50.9883,8800.0
2015-02-26 12:20:00,57.01,57.04,57.0,57.03,6900.0,50.9883,51.0152,50.9794,51.0062,6900.0
2015-02-26 12:30:00,57.02,57.03,56.94,56.95,8400.0,50.9973,51.0062,50.9257,50.9347,8400.0
2015-02-26 12:40:00,56.95,57.0,56.92,56.97,12800.0,50.9347,50.9794,50.9079,50.9526,12800.0
2015-02-26 12:50:00,56.98,56.99,56.96,56.97,6000.0,50.9615,50.9705,50.9436,50.9526,6000.0
2015-02-26 13:00:00,56.96,56.99,56.96,56.96,5100.0,50.9436,50.9705,50.9436,50.9436,5100.0
2015-02-26 13:10:00,56.96,56.99,56.95,56.95,8700.0,50.9436,50.9705,50.9347,50.9347,8700.0
2015-02-26 13:20:00,56.95,56.96,56.93,56.93,12600.0,50.9347,50.9436,50.9168,50.9168,12600.0
2015-02-26 13:30:00,56.95,56.95,56.93,56.94,11100.0,50.9347,50.9347,50.9168,50.9257,11100.0
2015-02-26 13:40:00,56.94,57.03,56.93,56.97,16600.0,50.9257,51.0062,50.9168,50.9526,16600.0
2015-02-26 13:50:00,56.96,56.96,56.9,56.91,10000.0,50.9436,50.9436,50.89,50.8989,10000.0
2015-02-26 14:00:00,56.91,56.95,56.9,56.91,12100.0,50.8989,50.9347,50.89,50.8989,12100.0
2015-02-26 14:10:00,56.91,56.96,56.87,56.88,10200.0,50.8989,50.9436,50.8631,50.8721,10200.0
2015-02-26 14:20:00,56.89,56.98,56.88,56.88,7600.0,50.881,50.9615,50.8721,50.8721,7600.0
2015-02-26 14:30:00,56.87,56.93,56.87,56.92,7900.0,50.8631,50.9168,50.8631,50.9079,7900.0
2015-02-26 14:40:00,56.92,56.95,56.92,56.94,8900.0,50.9079,50.9347,50.9079,50.9257,8900.0
2015-02-26 14:50:00,56.94,56.95,56.88,56.88,11600.0,50.9257,50.9347,50.8721,50.8721,11600.0
2015-02-26 15:00:00,56.89,56.89,56.71,56.73,15900.0,50.881,50.881,50.72,50.7379,15900.0
2015-02-26 15:10:00,56.72,56.79,56.7,56.75,20300.0,50.729,50.7916,50.7111,50.7558,20300.0
2015-02-26 15:20:00,56.75,56.82,56.74,56.78,12600.0,50.7558,50.8184,50.7469,50.7826,12600.0
2015-02-26 15:30:00,56.79,56.85,56.77,56.77,25600.0,50.7916,50.8452,50.7737,50.7737,25600.0
2015-02-26 15:40:00,56.78,56.8,56.76,56.77,23500.0,50.7826,50.8005,50.7648,50.7737,23500.0
2015-02-26 15:50:00,56.77,56.8,56.72,56.76,53800.0,50.7737,50.8005,50.729,50.7648,53800.0
2015-02-27 09:30:00,56.77,57.15,56.69,56.89,27300.0,50.7737,51.1136,50.7021,50.881,27300.0
2015-02-27 09:40:00,56.9,56.9,56.64,56.65,16200.0,50.89,50.89,50.6574,50.6664,16200.0
2015-02-27 09:50:00,56.66,56.69,56.62,56.64,8900.0,50.6753,50.7021,50.6395,50.6574,8900.0
2015-02-27 10:00:00,56.63,56.67,56.54,56.57,13500.0,50.6485,50.6843,50.568,50.5948,13500.0
2015-02-27 10:10:00,56.58,56.71,56.56,56.7,9200.0,50.6038,50.72,50.5859,50.7111,9200.0
2015-02-27 10:20:00,56.71,56.74,56.64,56.74,9600.0,50.72,50.7469,50.6574,50.7469,9600.0
2015-02-27 10:30:00,56.76,56.78,56.75,56.75,6300.0,50.7648,50.7826,50.7558,50.7558,6300.0
2015-02-27 10:40:00,56.76,56.79,56.69,56.7,8400.0,50.7648,50.7916,50.7021,50.7111,8400.0
2015-02-27 10:50:00,56.71,56.75,56.7,56.72,5800.0,50.72,50.7558,50.7111,50.729,5800.0
2015-02-27 11:00:00,56.73,56.78,56.69,56.69,8600.0,50.7379,50.7826,50.7021,50.7021,8600.0
2015-02-27 11:10:00,56.68,56.71,56.64,56.71,6800.0,50.6932,50.72,50.6574,50.72,6800.0
2015-02-27 11:20:00,56.71,56.71,56.67,56.69,7700.0,50.72,50.72,50.6843,50.7021,7700.0
2015-02-27 11:30:00,56.69,56.7,56.64,56.65,6100.0,50.7021,50.7111,50.6574,50.6664,6100.0
2015-02-27 11:40:00,56.66,56.75,56.65,56.74,6000.0,50.6753,50.7558,50.6664,50.7469,6000.0
2015-02-27 11:50:00,56.73,56.75,56.69,56.69,9300.0,50.7379,50.7558,50.7021,50.7021,9300.0
2015-02-27 12:00:00,56.7,56.71,56.67,56.69,6900.0,50.7111,50.72,50.6843,50.7021,6900.0
2015-02-27 12:10:00,56.68,56.69,56.62,56.63,7700.0,50.6932,50.7021,50.6395,50.6485,7700.0
2015-02-27 12:20:00,56.63,56.71,56.62,56.7,6500.0,50.6485,50.72,50.6395,50.7111,6500.0
2015-02-27 12:30:00,56.71,56.72,56.69,56.69,5400.0,50.72,50.729,50.7021,50.7021,5400.0
2015-02-27 12:40:00,56.69,56.7,56.65,56.65,6000.0,50.7021,50.7111,50.6664,50.6664,6000.0
2015-02-27 12:50:00,56.65,56.66,56.64,56.66,6000.0,50.6664,50.6753,50.6574,50.6753,6000.0
2015-02-27 13:00:00,56.65,56.7,56.63,56.7,6900.0,50.6664,50.7111,50.6485,50.7111,6900.0
2015-02-27 13:10:00,56.7,56.72,56.68,56.68,8100.0,50.7111,50.729,50.6932,50.6932,8100.0
2015-02-27 13:20:00,56.69,56.71,56.55,56.56,15500.0,50.7021,50.72,50.5769,50.5859,15500.0
2015-02-27 13:30:00,56.55,56.56,56.53,56.55,8300.0,50.5769,50.5859,50.559,50.5769,8300.0
2015-02-27 13:40:00,56.55,56.58,56.49,56.49,13700.0,50.5769,50.6038,50.5233,50.5233,13700.0
2015-02-27 13:50:00,56.5,56.51,56.49,56.51,31100.0,50.5322,50.5412,50.5233,50.5412,31100.0
2015-02-27 14:00:00,56.5,56.5,56.49,56.5,8000.0,50.5322,50.5322,50.5233,50.5322,8000.0
2015-02-27 14:10:00,56.49,56.5,56.49,56.49,6100.0,50.5233,50.5322,50.5233,50.5233,6100.0
2015-02-27 14:20:00,56.49,56.49,56.4,56.47,16300.0,50.5233,50.5233,50.4428,50.5054,16300.0
2015-02-27 14:30:00,56.48,56.48,56.4,56.41,14000.0,50.5143,50.5143,50.4428,50.4517,14000.0
2015-02-27 14:40:00,56.41,56.46,56.4,56.44,11300.0,50.4517,50.4964,50.4428,50.4786,11300.0
2015-02-27 14:50:00,56.43,56.45,56.35,56.35,13100.0,50.4696,50.4875,50.3981,50.3981,13100.0
2015-02-27 15:00:00,56.35,56.4,56.3,56.4,12900.0,50.3981,50.4428,50.3533,50.4428,12900.0
2015-02-27 15:10:00,56.4,56.4,56.31,56.32,18800.0,50.4428,50.4428,50.3623,50.3712,18800.0
2015-02-27 15:20:00,56.32,56.34,56.25,56.33,40100.0,50.3712,50.3891,50.3086,50.3802,40100.0
2015-02-27 15:30:00,56.34,56.37,56.25,56.29,29500.0,50.3891,50.4159,50.3086,50.3444,29500.0
2015-02-27 15:40:00,56.29,56.37,56.24,56.25,51400.0,50.3444,50.4159,50.2997,50.3086,51400.0
2015-02-27 15:50:00,56.25,56.25,56.08,56.11,121400.0,50.3086,50.3086,50.1566,50.1834,121400.0
2015-03-02 09:30:00,56.24,56.76,56.13,56.63,20500.0,50.2997,50.7648,50.2013,50.6485,20500.0
2015-03-02 09:40:00,56.63,56.81,56.6,56.76,6800.0,50.6485,50.8095,50.6217,50.7648,6800.0
2015-03-02 09:50:00,56.77,56.8,56.67,56.69,17400.0,50.7737,50.8005,50.6843,50.7021,17400.0
2015-03-02 10:00:00,56.73,56.8,56.68,56.74,12100.0,50.7379,50.8005,50.6932,50.7469,12100.0
2015-03-02 10:10:00,56.72,56.77,56.67,56.75,18300.0,50.729,50.7737,50.6843,50.7558,18300.0
2015-03-02 10:20:00,56.78,56.79,56.72,56.78,10000.0,50.7826,50.7916,50.729,50.7826,10000.0
2015-03-02 10:30:00,56.8,56.86,56.76,56.8,22000.0,50.8005,50.8542,50.7648,50.8005,22000.0
2015-03-02 10:40:00,56.8,56.83,56.74,56.82,11900.0,50.8005,50.8274,50.7469,50.8184,11900.0
2015-03-02 10:50:00,56.84,56.93,56.83,56.93,15200.0,50.8363,50.9168,50.8274,50.9168,15200.0
2015-03-02 11:00:00,56.93,56.99,56.93,56.97,5900.0,50.9168,50.9705,50.9168,50.9526,5900.0
2015-03-02 11:10:00,56.97,57.02,56.94,57.02,6400.0,50.9526,50.9973,50.9257,50.9973,6400.0
2015-03-02 11:20:00,57.03,57.11,57.03,57.1,5300.0,51.0062,51.0778,51.0062,51.0688,5300.0
2015-03-02 11:30:00,57.11,57.18,57.11,57.18,3000.0,51.0778,51.1404,51.0778,51.1404,3000.0
2015-03-02 11:40:00,57.21,57.25,57.13,57.13,11300.0,51.1672,51.203,51.0957,51.0957,11300.0
2015-03-02 11:50:00,57.13,57.17,57.13,57.15,4500.0,51.0957,51.1314,51.0957,51.1136,4500.0
2015-03-02 12:00:00,57.15,57.21,57.15,57.19,5200.0,51.1136,51.1672,51.1136,51.1493,5200.0
2015-03-02 12:10:00,57.19,57.19,57.01,57.02,5100.0,51.1493,51.1493,50.9883,50.9973,5100.0
2015-03-02 12:20:00,57.0,57.06,56.99,57.01,5200.0,50.9794,51.0331,50.9705,50.9883,5200.0
2015-03-02 12:30:00,56.99,57.02,56.97,57.0,8600.0,50.9705,50.9973,50.9526,50.9794,8600.0
2015-03-02 12:40:00,57.01,57.02,56.98,56.98,8700.0,50.9883,50.9973,50.9615,50.9615,8700.0
2015-03-02 12:50:00,56.93,57.0,56.92,57.0,4400.0,50.9168,50.9794,50.9079,50.9794,4400.0
2015-03-02 13:00:00,57.01,57.01,56.98,57.0,3100.0,50.9883,50.9883,50.9615,50.9794,3100.0
2015-03-02 13:10:00,57.0,57.02,56.96,56.97,9900.0,50.9794,50.9973,50.9436,50.9526,9900.0
2015-03-02 13:20:00,56.97,57.0,56.97,56.99,8900.0,50.9526,50.9794,50.9526,50.9705,8900.0
2015-03-02 13:30:00,57.0,57.01,56.98,56.99,7400.0,50.9794,50.9883,50.9615,50.9705,7400.0
2015-03-02 13:40:00,57.0,57.0,56.99,57.0,8500.0,50.9794,50.9794,50.9705,50.9794,8500.0
2015-03-02 13:50:00,57.0,57.04,56.99,57.04,17800.0,50.9794,51.0152,50.9705,51.0152,17800.0
2015-03-02 14:00:00,57.06,57.14,57.04,57.13,3300.0,51.0331,51.1046,51.0152,51.0957,3300.0
2015-03-02 14:10:00,57.14,57.23,57.13,57.22,10500.0,51.1046,51.1851,51.0957,51.1762,10500.0
2015-03-02 14:20:00,57.22,57.25,57.21,57.23,7800.0,51.1762,51.203,51.1672,51.1851,7800.0
2015-03-02 14:30:00,57.23,57.24,57.2,57.22,6200.0,51.1851,51.1941,51.1583,51.1762,6200.0
2015-03-02 14:40:00,57.23,57.27,57.21,57.27,3700.0,51.1851,51.2209,51.1672,51.2209,3700.0
2015-03-02 14:50:00,57.27,57.4,57.27,57.39,9600.0,51.2209,51.3372,51.2209,51.3282,9600.0
2015-03-02 15:00:00,57.4,57.49,57.39,57.49,9100.0,51.3372,51.4176,51.3282,51.4176,9100.0
2015-03-02 15:10:00,57.5,57.58,57.5,57.57,10200.0,51.4266,51.4981,51.4266,51.4892,10200.0
2015-03-02 15:20:00,57.58,57.62,57.57,57.61,9700.0,51.4981,51.5339,51.4892,51.525,9700.0
2015-03-02 15:30:00,57.61,57.66,57.6,57.6,16000.0,51.525,51.5697,51.516,51.516,16000.0
2015-03-02 15:40:00,57.61,57.62,57.58,57.6,28300.0,51.525,51.5339,51.4981,51.516,28300.0
2015-03-02 15:50:00,57.6,57.62,57.55,57.57,32900.0,51.516,51.5339,51.4713,51.4892,32900.0
2015-03-03 09:30:00,57.53,57.55,57.35,57.5,9200.0,51.4534,51.4713,51.2924,51.4266,9200.0
2015-03-03 09:40:00,57.48,57.53,57.38,57.53,8500.0,51.4087,51.4534,51.3193,51.4534,8500.0
2015-03-03 09:50:00,57.54,57.54,57.3,57.36,2700.0,51.4624,51.4624,51.2477,51.3014,2700.0
2015-03-03 10:00:00,57.35,57.47,57.35,57.39,3600.0,51.2924,51.3998,51.2924,51.3282,3600.0
2015-03-03 10:10:00,57.39,57.45,57.39,57.44,3000.0,51.3282,51.3819,51.3282,51.3729,3000.0
2015-03-03 10:20:00,57.46,57.46,57.34,57.41,5300.0,51.3908,51.3908,51.2835,51.3461,5300.0
2015-03-03 10:30:00,57.41,57.43,57.37,57.38,4900.0,51.3461,51.364,51.3103,51.3193,4900.0
2015-03-03 10:40:00,57.39,57.4,57.36,57.39,2700.0,51.3282,51.3372,51.3014,51.3282,2700.0
2015-03-03 10:50:00,57.39,57.43,57.33,57.35,6200.0,51.3282,51.364,51.2745,51.2924,6200.0
2015-03-03 11:00:00,57.36,57.42,57.36,57.38,3600.0,51.3014,51.355,51.3014,51.3193,3600.0
2015-03-03 11:10:00,57.41,57.44,57.36,57.44,4000.0,51.3461,51.3729,51.3014,51.3729,4000.0
2015-03-03 11:20:00,57.42,57.44,57.31,57.32,7300.0,51.355,51.3729,51.2567,51.2656,7300.0
2015-03-03 11:30:00,57.33,57.33,57.28,57.3,10200.0,51.2745,51.2745,51.2298,51.2477,10200.0
2015-03-03 11:40:00,57.28,57.29,57.21,57.27,11300.0,51.2298,51.2388,51.1672,51.2209,11300.0
2015-03-03 11:50:00,57.27,57.28,57.26,57.27,5700.0,51.2209,51.2298,51.2119,51.2209,5700.0
2015-03-03 12:00:00,57.26,57.28,57.26,57.27,5000.0,51.2119,51.2298,51.2119,51.2209,5000.0
2015-03-03 12:10:00,57.28,57.29,57.27,57.27,1800.0,51.2298,51.2388,51.2209,51.2209,1800.0
2015-03-03 12:20:00,57.3,57.3,57.22,57.24,5600.0,51.2477,51.2477,51.1762,51.1941,5600.0
2015-03-03 12:30:00,57.24,57.28,57.23,57.28,4900.0,51.1941,51.2298,51.1851,51.2298,4900.0
2015-03-03 12:40:00,57.28,57.29,57.27,57.27,2100.0,51.2298,51.2388,51.2209,51.2209,2100.0
2015-03-03 12:50:00,57.28,57.33,57.28,57.32,1400.0,51.2298,51.2745,51.2298,51.2656,1400.0
2015-03-03 13:00:00,57.35,57.35,57.32,57.32,2000.0,51.2924,51.2924,51.2656,51.2656,2000.0
2015-03-03 13:10:00,57.27,57.28,57.26,57.27,9700.0,51.2209,51.2298,51.2119,51.2209,9700.0
2015-03-03 13:20:00,57.28,57.29,57.26,57.27,4200.0,51.2298,51.2388,51.2119,51.2209,4200.0
2015-03-03 13:30:00,57.28,57.29,57.26,57.27,15100.0,51.2298,51.2388,51.2119,51.2209,15100.0
2015-03-03 13:40:00,57.27,57.3,57.26,57.27,15400.0,51.2209,51.2477,51.2119,51.2209,15400.0
2015-03-03 13:50:00,57.27,57.29,57.26,57.27,4100.0,51.2209,51.2388,51.2119,51.2209,4100.0
2015-03-03 14:00:00,57.27,57.37,57.27,57.36,5300.0,51.2209,51.3103,51.2209,51.3014,5300.0
2015-03-03 14:10:00,57.37,57.4,57.34,57.38,3700.0,51.3103,51.3372,51.2835,51.3193,3700.0
2015-03-03 14:20:00,57.37,57.43,57.37,57.41,3800.0,51.3103,51.364,51.3103,51.3461,3800.0
2015-03-03 14:30:00,57.4,57.41,57.32,57.35,3500.0,51.3372,51.3461,51.2656,51.2924,3500.0
2015-03-03 14:40:00,57.35,57.37,57.29,57.3,9300.0,51.2924,51.3103,51.2388,51.2477,9300.0
2015-03-03 14:50:00,57.3,57.31,57.27,57.27,4300.0,51.2477,51.2567,51.2209,51.2209,4300.0
2015-03-03 15:00:00,57.26,57.32,57.25,57.3,3500.0,51.2119,51.2656,51.203,51.2477,3500.0
2015-03-03 15:10:00,57.3,57.31,57.27,57.27,6800.0,51.2477,51.2567,51.2209,51.2209,6800.0
2015-03-03 15:20:00,57.27,57.31,57.26,57.31,7900.0,51.2209,51.2567,51.2119,51.2567,7900.0
2015-03-03 15:30:00,57.3,57.37,57.3,57.37,16600.0,51.2477,51.3103,51.2477,51.3103,16600.0
2015-03-03 15:40:00,57.37,57.37,57.28,57.31,18600.0,51.3103,51.3103,51.2298,51.2567,18600.0
2015-03-03 15:50:00,57.3,57.37,57.3,57.34,20800.0,51.2477,51.3103,51.2477,51.2835,20800.0
2015-03-04 09:30:00,57.22,57.34,56.95,56.95,74100.0,51.1762,51.2835,50.9347,50.9347,74100.0
2015-03-04 09:40:00,56.85,56.85,56.8,56.81,1900.0,50.8452,50.8452,50.8005,50.8095,1900.0
2015-03-04 09:50:00,56.81,56.81,56.65,56.8,1900.0,50.8095,50.8095,50.6664,50.8005,1900.0
2015-03-04 10:00:00,56.84,56.98,56.83,56.95,3700.0,50.8363,50.9615,50.8274,50.9347,3700.0
2015-03-04 10:10:00,56.92,56.97,56.89,56.97,3500.0,50.9079,50.9526,50.881,50.9526,3500.0
2015-03-04 10:20:00,56.97,56.97,56.91,56.91,2900.0,50.9526,50.9526,50.8989,50.8989,2900.0
2015-03-04 10:30:00,56.92,57.0,56.92,56.98,3500.0,50.9079,50.9794,50.9079,50.9615,3500.0
2015-03-04 10:40:00,56.98,57.0,56.93,56.93,3900.0,50.9615,50.9794,50.9168,50.9168,3900.0
2015-03-04 10:50:00,56.91,56.97,56.9,56.97,1900.0,50.8989,50.9526,50.89,50.9526,1900.0
2015-03-04 11:00:00,57.0,57.01,56.98,57.0,5100.0,50.9794,50.9883,50.9615,50.9794,5100.0
2015-03-04 11:10:00,57.0,57.01,56.98,56.99,7600.0,50.9794,50.9883,50.9615,50.9705,7600.0
2015-03-04 11:20:00,56.98,56.99,56.94,56.96,3600.0,50.9615,50.9705,50.9257,50.9436,3600.0
2015-03-04 11:30:00,56.97,56.99,56.92,56.99,3000.0,50.9526,50.9705,50.9079,50.9705,3000.0
2015-03-04 11:40:00,57.01,57.01,56.99,57.0,3000.0,50.9883,50.9883,50.9705,50.9794,3000.0
2015-03-04 11:50:00,57.01,57.01,56.97,56.99,1400.0,50.9883,50.9883,50.9526,50.9705,1400.0
2015-03-04 12:00:00,56.99,57.0,56.97,56.99,6800.0,50.9705,50.9794,50.9526,50.9705,6800.0
2015-03-04 12:10:00,57.0,57.01,56.98,57.01,11500.0,50.9794,50.9883,50.9615,50.9883,11500.0
2015-03-04 12:20:00,57.02,57.04,56.99,57.04,2200.0,50.9973,51.0152,50.9705,51.0152,2200.0
2015-03-04 12:30:00,57.07,57.08,56.97,57.0,7900.0,51.042,51.051,50.9526,50.9794,7900.0
2015-03-04 12:40:00,57.0,57.01,56.97,56.97,7800.0,50.9794,50.9883,50.9526,50.9526,7800.0
2015-03-04 12:50:00,56.97,56.97,56.9,56.9,4400.0,50.9526,50.9526,50.89,50.89,4400.0
2015-03-04 13:00:00,56.89,56.95,56.89,56.93,4200.0,50.881,50.9347,50.881,50.9168,4200.0
2015-03-04 13:10:00,56.95,56.95,56.92,56.92,2000.0,50.9347,50.9347,50.9079,50.9079,2000.0
2015-03-04 13:20:00,56.93,56.96,56.93,56.94,2900.0,50.9168,50.9436,50.9168,50.9257,2900.0
2015-03-04 13:30:00,56.94,56.95,56.93,56.93,3100.0,50.9257,50.9347,50.9168,50.9168,3100.0
2015-03-04 13:40:00,56.93,56.93,56.91,56.92,2600.0,50.9168,50.9168,50.8989,50.9079,2600.0
2015-03-04 13:50:00,56.91,56.92,56.86,56.87,3500.0,50.8989,50.9079,50.8542,50.8631,3500.0
2015-03-04 14:00:00,56.86,56.87,56.8,56.8,3900.0,50.8542,50.8631,50.8005,50.8005,3900.0
2015-03-04 14:10:00,56.79,56.79,56.74,56.75,2400.0,50.7916,50.7916,50.7469,50.7558,2400.0
2015-03-04 14:20:00,56.78,56.78,56.7,56.72,9200.0,50.7826,50.7826,50.7111,50.729,9200.0
2015-03-04 14:30:00,56.72,56.84,56.72,56.83,1800.0,50.729,50.8363,50.729,50.8274,1800.0
2015-03-04 14:40:00,56.85,56.95,56.85,56.95,5200.0,50.8452,50.9347,50.8452,50.9347,5200.0
2015-03-04 14:50:00,56.95,56.96,56.94,56.96,3400.0,50.9347,50.9436,50.9257,50.9436,3400.0
2015-03-04 15:00:00,56.96,56.98,56.92,56.92,3800.0,50.9436,50.9615,50.9079,50.9079,3800.0
2015-03-04 15:10:00,56.93,56.96,56.91,56.93,4300.0,50.9168,50.9436,50.8989,50.9168,4300.0
2015-03-04 15:20:00,56.93,56.96,56.86,56.86,7000.0,50.9168,50.9436,50.8542,50.8542,7000.0
2015-03-04 15:30:00,56.88,56.95,56.88,56.91,6000.0,50.8721,50.9347,50.8721,50.8989,6000.0
2015-03-04 15:40:00,56.92,56.96,56.88,56.94,23900.0,50.9079,50.9436,50.8721,50.9257,23900.0
2015-03-04 15:50:00,56.92,56.95,56.78,56.78,86600.0,50.9079,50.9347,50.7826,50.7826,86600.0
2015-03-05 09:30:00,56.65,56.95,56.13,56.44,44100.0,50.6664,50.9347,50.2013,50.4786,44100.0
2015-03-05 09:40:00,56.41,56.43,56.3,56.35,12600.0,50.4517,50.4696,50.3533,50.3981,12600.0
2015-03-05 09:50:00,56.35,56.35,56.16,56.21,11900.0,50.3981,50.3981,50.2281,50.2728,11900.0
2015-03-05 10:00:00,56.2,56.23,56.12,56.18,41500.0,50.2639,50.2907,50.1924,50.246,41500.0
2015-03-05 10:10:00,56.17,56.24,56.02,56.18,32100.0,50.2371,50.2997,50.1029,50.246,32100.0
2015-03-05 10:20:00,56.16,56.19,56.09,56.12,13300.0,50.2281,50.255,50.1655,50.1924,13300.0
2015-03-05 10:30:00,56.09,56.12,55.99,56.03,28900.0,50.1655,50.1924,50.0761,50.1119,28900.0
2015-03-05 10:40:00,56.03,56.06,55.99,56.0,24900.0,50.1119,50.1387,50.0761,50.085,24900.0
2015-03-05 10:50:00,56.0,56.02,55.98,56.0,10900.0,50.085,50.1029,50.0671,50.085,10900.0
2015-03-05 11:00:00,56.0,56.0,55.9,56.0,10800.0,50.085,50.085,49.9956,50.085,10800.0
2015-03-05 11:10:00,55.99,56.01,55.94,55.94,16800.0,50.0761,50.094,50.0314,50.0314,16800.0
2015-03-05 11:20:00,55.97,56.03,55.95,55.95,17600.0,50.0582,50.1119,50.0403,50.0403,17600.0
2015-03-05 11:30:00,55.96,56.0,55.94,55.96,16700.0,50.0493,50.085,50.0314,50.0493,16700.0
2015-03-05 11:40:00,55.96,56.0,55.96,55.98,10100.0,50.0493,50.085,50.0493,50.0671,10100.0
2015-03-05 11:50:00,55.98,56.0,55.9,55.9,20500.0,50.0671,50.085,49.9956,49.9956,20500.0
2015-03-05 12:00:00,55.9,55.9,55.84,55.84,15100.0,49.9956,49.9956,49.9419,49.9419,15100.0
2015-03-05 12:10:00,55.84,55.85,55.57,55.67,30600.0,49.9419,49.9509,49.7004,49.7899,30600.0
2015-03-05 12:20:00,55.67,55.72,55.63,55.63,18600.0,49.7899,49.8346,49.7541,49.7541,18600.0
2015-03-05 12:30:00,55.63,55.63,55.45,55.46,38800.0,49.7541,49.7541,49.5931,49.6021,38800.0
2015-03-05 12:40:00,55.46,55.46,55.27,55.37,24100.0,49.6021,49.6021,49.4321,49.5216,24100.0
2015-03-05 12:50:00,55.37,55.5,55.37,55.48,19200.0,49.5216,49.6378,49.5216,49.62,19200.0
2015-03-05 13:00:00,55.48,55.51,55.47,55.5,16700.0,49.62,49.6468,49.611,49.6378,16700.0
2015-03-05 13:10:00,55.48,55.5,55.28,55.28,18100.0,49.62,49.6378,49.4411,49.4411,18100.0
2015-03-05 13:20:00,55.29,55.5,55.29,55.46,17600.0,49.45,49.6378,49.45,49.6021,17600.0
2015-03-05 13:30:00,55.45,55.5,55.45,55.49,17100.0,49.5931,49.6378,49.5931,49.6289,17100.0
2015-03-05 13:40:00,55.49,55.49,55.42,55.47,15300.0,49.6289,49.6289,49.5663,49.611,15300.0
2015-03-05 13:50:00,55.47,55.57,55.47,55.56,14000.0,49.611,49.7004,49.611,49.6915,14000.0
2015-03-05 14:00:00,55.56,55.57,55.45,55.47,20400.0,49.6915,49.7004,49.5931,49.611,20400.0
2015-03-05 14:10:00,55.47,55.47,55.33,55.33,20700.0,49.611,49.611,49.4858,49.4858,20700.0
2015-03-05 14:20:00,55.34,55.36,55.25,55.3,28700.0,49.4947,49.5126,49.4142,49.459,28700.0
2015-03-05 14:30:00,55.29,55.32,55.19,55.25,27400.0,49.45,49.4769,49.3606,49.4142,27400.0
2015-03-05 14:40:00,55.25,55.27,55.18,55.23,24400.0,49.4142,49.4321,49.3516,49.3964,24400.0
2015-03-05 14:50:00,55.23,55.34,55.22,55.3,28000.0,49.3964,49.4947,49.3874,49.459,28000.0
2015-03-05 15:00:00,55.3,55.31,55.24,55.31,34700.0,49.459,49.4679,49.4053,49.4679,34700.0
2015-03-05 15:10:00,55.3,55.35,55.26,55.34,31400.0,49.459,49.5037,49.4232,49.4947,31400.0
2015-03-05 15:20:00,55.35,55.41,55.31,55.33,33400.0,49.5037,49.5573,49.4679,49.4858,33400.0
2015-03-05 15:30:00,55.33,55.47,55.29,55.47,38400.0,49.4858,49.611,49.45,49.611,38400.0
2015-03-05 15:40:00,55.47,55.5,55.4,55.46,48300.0,49.611,49.6378,49.5484,49.6021,48300.0
2015-03-05 15:50:00,55.46,55.48,55.38,55.4,68500.0,49.6021,49.62,49.5305,49.5484,68500.0
2015-03-06 09:30:00,55.26,55.84,55.21,55.65,44700.0,49.4232,49.9419,49.3785,49.772,44700.0
2015-03-06 09:40:00,55.71,55.74,55.6,55.63,30100.0,49.8257,49.8525,49.7273,49.7541,30100.0
2015-03-06 09:50:00,55.59,55.65,55.45,55.61,23900.0,49.7183,49.772,49.5931,49.7362,23900.0
2015-03-06 10:00:00,55.6,55.75,55.57,55.74,37300.0,49.7273,49.8614,49.7004,49.8525,37300.0
2015-03-06 10:10:00,55.75,55.98,55.75,55.97,14500.0,49.8614,50.0671,49.8614,50.0582,14500.0
2015-03-06 10:20:00,55.97,55.98,55.81,55.86,20300.0,50.0582,50.0671,49.9151,49.9598,20300.0
2015-03-06 10:30:00,55.85,55.88,55.82,55.86,19400.0,49.9509,49.9777,49.924,49.9598,19400.0
2015-03-06 10:40:00,55.86,55.98,55.84,55.96,13700.0,49.9598,50.0671,49.9419,50.0493,13700.0
2015-03-06 10:50:00,55.95,56.02,55.9,55.95,15300.0,50.0403,50.1029,49.9956,50.0403,15300.0
2015-03-06 11:00:00,55.96,55.99,55.84,55.86,9700.0,50.0493,50.0761,49.9419,49.9598,9700.0
2015-03-06 11:10:00,55.84,55.85,55.67,55.67,11300.0,49.9419,49.9509,49.7899,49.7899,11300.0
2015-03-06 11:20:00,55.72,55.74,55.64,55.64,9000.0,49.8346,49.8525,49.7631,49.7631,9000.0
2015-03-06 11:30:00,55.61,55.71,55.55,55.71,11000.0,49.7362,49.8257,49.6826,49.8257,11000.0
2015-03-06 11:40:00,55.67,55.73,55.65,55.65,9300.0,49.7899,49.8435,49.772,49.772,9300.0
2015-03-06 11:50:00,55.67,55.71,55.66,55.66,14600.0,49.7899,49.8257,49.7809,49.7809,14600.0
2015-03-06 12:00:00,55.69,55.76,55.68,55.74,6900.0,49.8078,49.8704,49.7988,49.8525,6900.0
2015-03-06 12:10:00,55.75,55.76,55.67,55.7,10100.0,49.8614,49.8704,49.7899,49.8167,10100.0
2015-03-06 12:20:00,55.72,55.76,55.64,55.74,9300.0,49.8346,49.8704,49.7631,49.8525,9300.0
2015-03-06 12:30:00,55.74,55.74,55.67,55.7,7400.0,49.8525,49.8525,49.7899,49.8167,7400.0
2015-03-06 12:40:00,55.7,55.8,55.7,55.8,7400.0,49.8167,49.9062,49.8167,49.9062,7400.0
2015-03-06 12:50:00,55.8,55.81,55.62,55.64,6800.0,49.9062,49.9151,49.7452,49.7631,6800.0
2015-03-06 13:00:00,55.65,55.74,55.65,55.69,8100.0,49.772,49.8525,49.772,49.8078,8100.0
2015-03-06 13:10:00,55.68,55.69,55.57,55.58,17900.0,49.7988,49.8078,49.7004,49.7094,17900.0
2015-03-06 13:20:00,55.57,55.65,55.53,55.65,5200.0,49.7004,49.772,49.6647,49.772,5200.0
2015-03-06 13:30:00,55.65,55.66,55.55,55.57,8300.0,49.772,49.7809,49.6826,49.7004,8300.0
2015-03-06 13:40:00,55.57,55.58,55.48,55.55,9500.0,49.7004,49.7094,49.62,49.6826,9500.0
2015-03-06 13:50:00,55.54,55.56,55.46,55.48,16100.0,49.6736,49.6915,49.6021,49.62,16100.0
2015-03-06 14:00:00,55.48,55.56,55.47,55.5,17100.0,49.62,49.6915,49.611,49.6378,17100.0
2015-03-06 14:10:00,55.5,55.52,55.47,55.48,16900.0,49.6378,49.6557,49.611,49.62,16900.0
2015-03-06 14:20:00,55.47,55.5,55.34,55.5,11600.0,49.611,49.6378,49.4947,49.6378,11600.0
2015-03-06 14:30:00,55.5,55.51,55.32,55.34,26200.0,49.6378,49.6468,49.4769,49.4947,26200.0
2015-03-06 14:40:00,55.35,55.39,55.33,55.36,10400.0,49.5037,49.5395,49.4858,49.5126,10400.0
2015-03-06 14:50:00,55.36,55.4,55.35,55.36,8200.0,49.5126,49.5484,49.5037,49.5126,8200.0
2015-03-06 15:00:00,55.35,55.56,55.35,55.55,10000.0,49.5037,49.6915,49.5037,49.6826,10000.0
2015-03-06 15:10:00,55.56,55.58,55.45,55.52,13100.0,49.6915,49.7094,49.5931,49.6557,13100.0
2015-03-06 15:20:00,55.54,55.6,55.48,55.5,12300.0,49.6736,49.7273,49.62,49.6378,12300.0
2015-03-06 15:30:00,55.5,55.52,55.37,55.38,20000.0,49.6378,49.6557,49.5216,49.5305,20000.0
2015-03-06 15:40:00,55.38,55.51,55.37,55.49,27000.0,49.5305,49.6468,49.5216,49.6289,27000.0
2015-03-06 15:50:00,55.49,55.54,55.37,55.45,42600.0,49.6289,49.6736,49.5216,49.5931,42600.0
2015-03-09 09:30:00,55.45,55.68,55.22,55.5,11700.0,49.5931,49.7988,49.3874,49.6378,11700.0
2015-03-09 09:40:00,55.5,55.54,55.37,55.53,7200.0,49.6378,49.6736,49.5216,49.6647,7200.0
2015-03-09 09:50:00,55.59,55.63,55.48,55.62,7700.0,49.7183,49.7541,49.62,49.7452,7700.0
2015-03-09 10:00:00,55.61,55.72,55.59,55.63,5700.0,49.7362,49.8346,49.7183,49.7541,5700.0
2015-03-09 10:10:00,55.69,55.7,55.61,55.68,3500.0,49.8078,49.8167,49.7362,49.7988,3500.0
2015-03-09 10:20:00,55.69,55.74,55.62,55.67,6100.0,49.8078,49.8525,49.7452,49.7899,6100.0
2015-03-09 10:30:00,55.67,55.73,55.67,55.71,4300.0,49.7899,49.8435,49.7899,49.8257,4300.0
2015-03-09 10:40:00,55.7,55.71,55.63,55.64,6200.0,49.8167,49.8257,49.7541,49.7631,6200.0
2015-03-09 10:50:00,55.65,55.68,55.6,55.64,5700.0,49.772,49.7988,49.7273,49.7631,5700.0
2015-03-09 11:00:00,55.66,55.76,55.58,55.73,11900.0,49.7809,49.8704,49.7094,49.8435,11900.0
2015-03-09 11:10:00,55.74,55.82,55.71,55.78,3600.0,49.8525,49.924,49.8257,49.8883,3600.0
2015-03-09 11:20:00,55.81,55.85,55.76,55.85,10400.0,49.9151,49.9509,49.8704,49.9509,10400.0
2015-03-09 11:30:00,55.84,55.84,55.7,55.76,17300.0,49.9419,49.9419,49.8167,49.8704,17300.0
2015-03-09 11:40:00,55.77,55.82,55.75,55.77,11200.0,49.8793,49.924,49.8614,49.8793,11200.0
2015-03-09 11:50:00,55.77,55.78,55.73,55.74,6100.0,49.8793,49.8883,49.8435,49.8525,6100.0
2015-03-09 12:00:00,55.74,55.75,55.65,55.67,6600.0,49.8525,49.8614,49.772,49.7899,6600.0
2015-03-09 12:10:00,55.67,55.69,55.62,55.63,3800.0,49.7899,49.8078,49.7452,49.7541,3800.0
2015-03-09 12:20:00,55.61,55.7,55.61,55.7,6600.0,49.7362,49.8167,49.7362,49.8167,6600.0
2015-03-09 12:30:00,55.7,55.7,55.65,55.69,6900.0,49.8167,49.8167,49.772,49.8078,6900.0
2015-03-09 12:40:00,55.67,55.69,55.61,55.67,13600.0,49.7899,49.8078,49.7362,49.7899,13600.0
2015-03-09 12:50:00,55.67,55.71,55.63,55.64,6700.0,49.7899,49.8257,49.7541,49.7631,6700.0
2015-03-09 13:00:00,55.65,55.72,55.62,55.62,13100.0,49.772,49.8346,49.7452,49.7452,13100.0
2015-03-09 13:10:00,55.61,55.65,55.56,55.58,11300.0,49.7362,49.772,49.6915,49.7094,11300.0
2015-03-09 13:20:00,55.57,55.63,55.57,55.61,5300.0,49.7004,49.7541,49.7004,49.7362,5300.0
2015-03-09 13:30:00,55.6,55.62,55.52,55.54,14500.0,49.7273,49.7452,49.6557,49.6736,14500.0
2015-03-09 13:40:00,55.55,55.64,55.55,55.64,3300.0,49.6826,49.7631,49.6826,49.7631,3300.0
2015-03-09 13:50:00,55.66,55.67,55.6,55.6,6600.0,49.7809,49.7899,49.7273,49.7273,6600.0
2015-03-09 14:00:00,55.61,55.62,55.58,55.59,6100.0,49.7362,49.7452,49.7094,49.7183,6100.0
2015-03-09 14:10:00,55.6,55.62,55.54,55.57,7100.0,49.7273,49.7452,49.6736,49.7004,7100.0
2015-03-09 14:20:00,55.57,55.63,55.48,55.49,10500.0,49.7004,49.7541,49.62,49.6289,10500.0
2015-03-09 14:30:00,55.48,55.54,55.48,55.51,5600.0,49.62,49.6736,49.62,49.6468,5600.0
2015-03-09 14:40:00,55.53,55.55,55.48,55.48,8800.0,49.6647,49.6826,49.62,49.62,8800.0
2015-03-09 14:50:00,55.5,55.54,55.49,55.54,8400.0,49.6378,49.6736,49.6289,49.6736,8400.0
2015-03-09 15:00:00,55.55,55.58,55.52,55.53,11200.0,49.6826,49.7094,49.6557,49.6647,11200.0
2015-03-09 15:10:00,55.53,55.55,55.5,55.55,8300.0,49.6647,49.6826,49.6378,49.6826,8300.0
2015-03-09 15:20:00,55.54,55.58,55.48,55.54,10000.0,49.6736,49.7094,49.62,49.6736,10000.0
2015-03-09 15:30:00,55.55,55.74,55.55,55.74,19300.0,49.6826,49.8525,49.6826,49.8525,19300.0
2015-03-09 15:40:00,55.74,55.89,55.74,55.86,17700.0,49.8525,49.9866,49.8525,49.9598,17700.0
2015-03-09 15:50:00,55.86,55.87,55.65,55.66,43200.0,49.9598,49.9688,49.772,49.7809,43200.0
2015-03-10 09:30:00,55.11,55.11,55.05,55.05,5900.0,49.289,49.289,49.2354,49.2354,5900.0
2015-03-10 09:40:00,55.09,55.1,54.91,54.91,7400.0,49.2711,49.2801,49.1102,49.1102,7400.0
2015-03-10 09:50:00,54.91,54.96,54.8,54.87,8700.0,49.1102,49.1549,49.0118,49.0744,8700.0
2015-03-10 10:00:00,54.83,54.85,54.78,54.84,4000.0,49.0386,49.0565,48.9939,49.0476,4000.0
2015-03-10 10:10:00,54.83,54.91,54.68,54.85,8800.0,49.0386,49.1102,48.9045,49.0565,8800.0
2015-03-10 10:20:00,54.85,55.0,54.85,55.0,4600.0,49.0565,49.1907,49.0565,49.1907,4600.0
2015-03-10 10:30:00,55.0,55.02,54.71,54.73,19100.0,49.1907,49.2085,48.9313,48.9492,19100.0
2015-03-10 10:40:00,54.75,54.85,54.63,54.85,10500.0,48.9671,49.0565,48.8597,49.0565,10500.0
2015-03-10 10:50:00,54.86,54.94,54.86,54.91,9200.0,49.0654,49.137,49.0654,49.1102,9200.0
2015-03-10 11:00:00,54.91,54.97,54.88,54.97,8600.0,49.1102,49.1638,49.0833,49.1638,8600.0
2015-03-10 11:10:00,55.06,55.06,54.94,54.96,18200.0,49.2443,49.2443,49.137,49.1549,18200.0
2015-03-10 11:20:00,54.95,55.12,54.95,55.08,19400.0,49.1459,49.298,49.1459,49.2622,19400.0
2015-03-10 11:30:00,55.07,55.07,54.99,55.06,7700.0,49.2533,49.2533,49.1817,49.2443,7700.0
2015-03-10 11:40:00,55.07,55.07,54.98,54.98,4200.0,49.2533,49.2533,49.1728,49.1728,4200.0
2015-03-10 11:50:00,54.99,55.01,54.95,54.95,15800.0,49.1817,49.1996,49.1459,49.1459,15800.0
2015-03-10 12:00:00,54.96,55.0,54.88,54.96,9100.0,49.1549,49.1907,49.0833,49.1549,9100.0
2015-03-10 12:10:00,54.95,55.0,54.95,55.0,11500.0,49.1459,49.1907,49.1459,49.1907,11500.0
2015-03-10 12:20:00,54.99,55.01,54.94,55.01,7200.0,49.1817,49.1996,49.137,49.1996,7200.0
2015-03-10 12:30:00,55.0,55.02,54.94,55.0,9100.0,49.1907,49.2085,49.137,49.1907,9100.0
2015-03-10 12:40:00,54.99,55.03,54.99,55.03,8000.0,49.1817,49.2175,49.1817,49.2175,8000.0
2015-03-10 12:50:00,55.04,55.11,55.04,55.1,1900.0,49.2264,49.289,49.2264,49.2801,1900.0
2015-03-10 13:00:00,55.1,55.15,54.98,54.98,5600.0,49.2801,49.3248,49.1728,49.1728,5600.0
2015-03-10 13:10:00,55.03,55.09,55.03,55.06,3100.0,49.2175,49.2711,49.2175,49.2443,3100.0
2015-03-10 13:20:00,55.08,55.11,55.05,55.07,7000.0,49.2622,49.289,49.2354,49.2533,7000.0
2015-03-10 13:30:00,55.03,55.03,55.01,55.03,1700.0,49.2175,49.2175,49.1996,49.2175,1700.0
2015-03-10 13:40:00,55.03,55.1,55.02,55.08,3600.0,49.2175,49.2801,49.2085,49.2622,3600.0
2015-03-10 13:50:00,55.1,55.11,55.04,55.04,2100.0,49.2801,49.289,49.2264,49.2264,2100.0
2015-03-10 14:00:00,55.07,55.08,55.03,55.06,6900.0,49.2533,49.2622,49.2175,49.2443,6900.0
2015-03-10 14:10:00,55.09,55.09,55.04,55.06,3300.0,49.2711,49.2711,49.2264,49.2443,3300.0
2015-03-10 14:20:00,55.04,55.11,55.02,55.07,9400.0,49.2264,49.289,49.2085,49.2533,9400.0
2015-03-10 14:30:00,55.08,55.1,54.99,55.02,11500.0,49.2622,49.2801,49.1817,49.2085,11500.0
2015-03-10 14:40:00,55.03,55.07,55.0,55.05,9200.0,49.2175,49.2533,49.1907,49.2354,9200.0
2015-03-10 14:50:00,55.04,55.06,54.98,55.02,5000.0,49.2264,49.2443,49.1728,49.2085,5000.0
2015-03-10 15:00:00,55.01,55.02,54.98,55.01,6400.0,49.1996,49.2085,49.1728,49.1996,6400.0
2015-03-10 15:10:00,55.02,55.03,54.87,54.91,14200.0,49.2085,49.2175,49.0744,49.1102,14200.0
2015-03-10 15:20:00,54.92,55.05,54.92,54.99,11700.0,49.1191,49.2354,49.1191,49.1817,11700.0
2015-03-10 15:30:00,55.02,55.02,54.93,54.98,17300.0,49.2085,49.2085,49.128,49.1728,17300.0
2015-03-10 15:40:00,54.98,55.03,54.84,54.86,20900.0,49.1728,49.2175,49.0476,49.0654,20900.0
2015-03-10 15:50:00,54.85,54.88,54.72,54.73,51300.0,49.0565,49.0833,48.9402,48.9492,51300.0
2015-03-11 09:30:00,54.9,55.07,54.84,54.9,23100.0,49.1012,49.2533,49.0476,49.1012,23100.0
2015-03-11 09:40:00,55.0,55.27,54.92,55.23,15100.0,49.1907,49.4321,49.1191,49.3964,15100.0
2015-03-11 09:50:00,55.2,55.27,55.14,55.27,6400.0,49.3695,49.4321,49.3159,49.4321,6400.0
2015-03-11 10:00:00,55.27,55.52,55.27,55.5,6400.0,49.4321,49.6557,49.4321,49.6378,6400.0
2015-03-11 10:10:00,55.5,55.55,55.49,55.52,9100.0,49.6378,49.6826,49.6289,49.6557,9100.0
2015-03-11 10:20:00,55.52,55.52,55.43,55.48,3200.0,49.6557,49.6557,49.5752,49.62,3200.0
2015-03-11 10:30:00,55.49,55.55,55.42,55.45,10000.0,49.6289,49.6826,49.5663,49.5931,10000.0
2015-03-11 10:40:00,55.45,55.45,55.28,55.36,6700.0,49.5931,49.5931,49.4411,49.5126,6700.0
2015-03-11 10:50:00,55.33,55.39,55.31,55.39,4200.0,49.4858,49.5395,49.4679,49.5395,4200.0
2015-03-11 11:00:00,55.39,55.48,55.39,55.45,6900.0,49.5395,49.62,49.5395,49.5931,6900.0
2015-03-11 11:10:00,55.47,55.72,55.47,55.68,11000.0,49.611,49.8346,49.611,49.7988,11000.0
2015-03-11 11:20:00,55.68,55.68,55.61,55.64,4200.0,49.7988,49.7988,49.7362,49.7631,4200.0
2015-03-11 11:30:00,55.71,55.77,55.7,55.73,8100.0,49.8257,49.8793,49.8167,49.8435,8100.0
2015-03-11 11:40:00,55.71,55.72,55.62,55.62,10400.0,49.8257,49.8346,49.7452,49.7452,10400.0
2015-03-11 11:50:00,55.62,55.67,55.61,55.67,5100.0,49.7452,49.7899,49.7362,49.7899,5100.0
2015-03-11 12:00:00,55.68,55.71,55.66,55.66,7200.0,49.7988,49.8257,49.7809,49.7809,7200.0
2015-03-11 12:10:00,55.67,55.69,55.65,55.66,6500.0,49.7899,49.8078,49.772,49.7809,6500.0
2015-03-11 12:20:00,55.66,55.67,55.6,55.6,7100.0,49.7809,49.7899,49.7273,49.7273,7100.0
2015-03-11 12:30:00,55.6,55.62,55.59,55.61,5200.0,49.7273,49.7452,49.7183,49.7362,5200.0
2015-03-11 12:40:00,55.65,55.71,55.64,55.7,4900.0,49.772,49.8257,49.7631,49.8167,4900.0
2015-03-11 12:50:00,55.71,55.85,55.71,55.84,8600.0,49.8257,49.9509,49.8257,49.9419,8600.0
2015-03-11 13:00:00,55.85,55.89,55.84,55.89,6000.0,49.9509,49.9866,49.9419,49.9866,6000.0
2015-03-11 13:10:00,55.88,55.89,55.76,55.77,12400.0,49.9777,49.9866,49.8704,49.8793,12400.0
2015-03-11 13:20:00,55.76,55.77,55.74,55.77,4100.0,49.8704,49.8793,49.8525,49.8793,4100.0
2015-03-11 13:30:00,55.77,55.83,55.74,55.82,4900.0,49.8793,49.933,49.8525,49.924,4900.0
2015-03-11 13:40:00,55.81,55.81,55.7,55.7,5400.0,49.9151,49.9151,49.8167,49.8167,5400.0
2015-03-11 13:50:00,55.71,55.73,55.7,55.72,4500.0,49.8257,49.8435,49.8167,49.8346,4500.0
2015-03-11 14:00:00,55.72,55.74,55.71,55.73,5000.0,49.8346,49.8525,49.8257,49.8435,5000.0
2015-03-11 14:10:00,55.72,55.93,55.72,55.86,12200.0,49.8346,50.0224,49.8346,49.9598,12200.0
2015-03-11 14:20:00,55.85,55.85,55.76,55.77,15400.0,49.9509,49.9509,49.8704,49.8793,15400.0
2015-03-11 14:30:00,55.78,55.83,55.77,55.81,8800.0,49.8883,49.933,49.8793,49.9151,8800.0
2015-03-11 14:40:00,55.82,55.85,55.77,55.83,12200.0,49.924,49.9509,49.8793,49.933,12200.0
2015-03-11 14:50:00,55.83,55.93,55.83,55.93,12400.0,49.933,50.0224,49.933,50.0224,12400.0
2015-03-11 15:00:00,55.93,56.0,55.93,55.99,14000.0,50.0224,50.085,50.0224,50.0761,14000.0
2015-03-11 15:10:00,55.98,55.99,55.88,55.94,9100.0,50.0671,50.0761,49.9777,50.0314,9100.0
2015-03-11 15:20:00,55.94,56.04,55.94,56.02,13600.0,50.0314,50.1208,50.0314,50.1029,13600.0
2015-03-11 15:30:00,56.02,56.02,55.9,55.95,14400.0,50.1029,50.1029,49.9956,50.0403,14400.0
2015-03-11 15:40:00,55.95,55.97,55.7,55.73,28300.0,50.0403,50.0582,49.8167,49.8435,28300.0
2015-03-11 15:50:00,55.74,55.89,55.74,55.85,66700.0,49.8525,49.9866,49.8525,49.9509,66700.0
2015-03-12 09:30:00,56.09,56.61,56.0,56.49,22200.0,50.1655,50.6306,50.085,50.5233,22200.0
2015-03-12 09:40:00,56.49,56.51,56.33,56.51,2700.0,50.5233,50.5412,50.3802,50.5412,2700.0
2015-03-12 09:50:00,56.57,56.57,56.5,56.51,900.0,50.5948,50.5948,50.5322,50.5412,900.0
2015-03-12 10:00:00,56.53,56.53,56.13,56.18,33500.0,50.559,50.559,50.2013,50.246,33500.0
2015-03-12 10:10:00,56.18,56.33,56.18,56.29,5300.0,50.246,50.3802,50.246,50.3444,5300.0
2015-03-12 10:20:00,56.25,56.32,56.25,56.31,2500.0,50.3086,50.3712,50.3086,50.3623,2500.0
2015-03-12 10:30:00,56.32,56.53,56.31,56.53,11800.0,50.3712,50.559,50.3623,50.559,11800.0
2015-03-12 10:40:00,56.53,56.57,56.49,56.55,2200.0,50.559,50.5948,50.5233,50.5769,2200.0
2015-03-12 10:50:00,56.56,56.59,56.54,56.55,2100.0,50.5859,50.6127,50.568,50.5769,2100.0
2015-03-12 11:00:00,56.54,56.54,56.5,56.51,1300.0,50.568,50.568,50.5322,50.5412,1300.0
2015-03-12 11:10:00,56.5,56.64,56.5,56.64,2400.0,50.5322,50.6574,50.5322,50.6574,2400.0
2015-03-12 11:20:00,56.66,56.81,56.65,56.81,10600.0,50.6753,50.8095,50.6664,50.8095,10600.0
2015-03-12 11:30:00,56.81,56.81,56.67,56.7,2800.0,50.8095,50.8095,50.6843,50.7111,2800.0
2015-03-12 11:40:00,56.69,56.81,56.61,56.8,8100.0,50.7021,50.8095,50.6306,50.8005,8100.0
2015-03-12 11:50:00,56.78,56.82,56.76,56.76,900.0,50.7826,50.8184,50.7648,50.7648,900.0
2015-03-12 12:00:00,56.78,56.84,56.78,56.84,1700.0,50.7826,50.8363,50.7826,50.8363,1700.0
2015-03-12 12:10:00,56.8,56.82,56.78,56.8,6200.0,50.8005,50.8184,50.7826,50.8005,6200.0
2015-03-12 12:20:00,56.82,56.83,56.8,56.83,2200.0,50.8184,50.8274,50.8005,50.8274,2200.0
2015-03-12 12:30:00,56.83,56.83,56.81,56.81,2000.0,50.8274,50.8274,50.8095,50.8095,2000.0
2015-03-12 12:40:00,56.81,56.83,56.8,56.83,5100.0,50.8095,50.8274,50.8005,50.8274,5100.0
2015-03-12 12:50:00,56.83,56.85,56.82,56.82,1300.0,50.8274,50.8452,50.8184,50.8184,1300.0
2015-03-12 13:00:00,56.82,56.83,56.76,56.81,6000.0,50.8184,50.8274,50.7648,50.8095,6000.0
2015-03-12 13:10:00,56.8,56.8,56.77,56.79,1400.0,50.8005,50.8005,50.7737,50.7916,1400.0
2015-03-12 13:20:00,56.8,56.82,56.78,56.82,2700.0,50.8005,50.8184,50.7826,50.8184,2700.0
2015-03-12 13:30:00,56.79,56.8,56.74,56.78,2900.0,50.7916,50.8005,50.7469,50.7826,2900.0
2015-03-12 13:40:00,56.78,56.82,56.76,56.79,5100.0,50.7826,50.8184,50.7648,50.7916,5100.0
2015-03-12 13:50:00,56.79,56.82,56.79,56.81,1600.0,50.7916,50.8184,50.7916,50.8095,1600.0
2015-03-12 14:00:00,56.79,56.81,56.78,56.8,1500.0,50.7916,50.8095,50.7826,50.8005,1500.0
2015-03-12 14:10:00,56.79,56.85,56.79,56.81,3800.0,50.7916,50.8452,50.7916,50.8095,3800.0
2015-03-12 14:20:00,56.79,56.83,56.79,56.81,3300.0,50.7916,50.8274,50.7916,50.8095,3300.0
2015-03-12 14:30:00,56.8,56.85,56.8,56.81,5700.0,50.8005,50.8452,50.8005,50.8095,5700.0
2015-03-12 14:40:00,56.8,56.85,56.78,56.85,4800.0,50.8005,50.8452,50.7826,50.8452,4800.0
2015-03-12 14:50:00,56.83,56.94,56.82,56.94,4400.0,50.8274,50.9257,50.8184,50.9257,4400.0
2015-03-12 15:00:00,56.95,56.99,56.93,56.97,6600.0,50.9347,50.9705,50.9168,50.9526,6600.0
2015-03-12 15:10:00,56.96,57.0,56.96,57.0,3500.0,50.9436,50.9794,50.9436,50.9794,3500.0
2015-03-12 15:20:00,57.01,57.11,57.01,57.1,6400.0,50.9883,51.0778,50.9883,51.0688,6400.0
2015-03-12 15:30:00,57.1,57.1,57.03,57.09,8900.0,51.0688,51.0688,51.0062,51.0599,8900.0
2015-03-12 15:40:00,57.08,57.24,57.08,57.24,27600.0,51.051,51.1941,51.051,51.1941,27600.0
2015-03-12 15:50:00,57.23,57.24,57.15,57.19,40100.0,51.1851,51.1941,51.1136,51.1493,40100.0
2015-03-13 09:30:00,57.16,57.25,56.91,56.95,11100.0,51.1225,51.203,50.8989,50.9347,11100.0
2015-03-13 09:40:00,56.97,57.18,56.97,57.06,3700.0,50.9526,51.1404,50.9526,51.0331,3700.0
2015-03-13 09:50:00,57.0,57.03,56.85,56.94,13600.0,50.9794,51.0062,50.8452,50.9257,13600.0
2015-03-13 10:00:00,56.88,56.92,56.84,56.89,2600.0,50.8721,50.9079,50.8363,50.881,2600.0
2015-03-13 10:10:00,56.81,56.94,56.79,56.94,3400.0,50.8095,50.9257,50.7916,50.9257,3400.0
2015-03-13 10:20:00,56.95,56.97,56.88,56.88,5000.0,50.9347,50.9526,50.8721,50.8721,5000.0
2015-03-13 10:30:00,56.8,56.86,56.77,56.83,2000.0,50.8005,50.8542,50.7737,50.8274,2000.0
2015-03-13 10:40:00,56.83,56.83,56.8,56.8,2300.0,50.8274,50.8274,50.8005,50.8005,2300.0
2015-03-13 10:50:00,56.78,56.83,56.69,56.69,5000.0,50.7826,50.8274,50.7021,50.7021,5000.0
2015-03-13 11:00:00,56.7,56.7,56.62,56.65,4400.0,50.7111,50.7111,50.6395,50.6664,4400.0
2015-03-13 11:10:00,56.65,56.67,56.6,56.62,2500.0,50.6664,50.6843,50.6217,50.6395,2500.0
2015-03-13 11:20:00,56.6,56.64,56.47,56.47,5000.0,50.6217,50.6574,50.5054,50.5054,5000.0
2015-03-13 11:30:00,56.49,56.49,56.4,56.43,2100.0,50.5233,50.5233,50.4428,50.4696,2100.0
2015-03-13 11:40:00,56.43,56.45,56.37,56.41,2400.0,50.4696,50.4875,50.4159,50.4517,2400.0
2015-03-13 11:50:00,56.39,56.39,56.32,56.33,2600.0,50.4338,50.4338,50.3712,50.3802,2600.0
2015-03-13 12:00:00,56.32,56.35,56.28,56.35,3800.0,50.3712,50.3981,50.3355,50.3981,3800.0
2015-03-13 12:10:00,56.33,56.35,56.32,56.35,1100.0,50.3802,50.3981,50.3712,50.3981,1100.0
2015-03-13 12:20:00,56.35,56.41,56.35,56.4,800.0,50.3981,50.4517,50.3981,50.4428,800.0
2015-03-13 12:30:00,56.37,56.44,56.34,56.44,2200.0,50.4159,50.4786,50.3891,50.4786,2200.0
2015-03-13 12:40:00,56.47,56.57,56.47,56.57,2600.0,50.5054,50.5948,50.5054,50.5948,2600.0
2015-03-13 12:50:00,56.59,56.62,56.57,56.62,2300.0,50.6127,50.6395,50.5948,50.6395,2300.0
2015-03-13 13:00:00,56.56,56.61,56.55,56.56,2200.0,50.5859,50.6306,50.5769,50.5859,2200.0
2015-03-13 13:10:00,56.56,56.59,56.52,56.59,1600.0,50.5859,50.6127,50.5501,50.6127,1600.0
2015-03-13 13:20:00,56.57,56.57,56.48,56.5,2100.0,50.5948,50.5948,50.5143,50.5322,2100.0
2015-03-13 13:30:00,56.52,56.6,56.52,56.6,1900.0,50.5501,50.6217,50.5501,50.6217,1900.0
2015-03-13 13:40:00,56.63,56.72,56.63,56.68,3100.0,50.6485,50.729,50.6485,50.6932,3100.0
2015-03-13 13:50:00,56.7,56.7,56.63,56.64,5600.0,50.7111,50.7111,50.6485,50.6574,5600.0
2015-03-13 14:00:00,56.64,56.64,56.57,56.57,3600.0,50.6574,50.6574,50.5948,50.5948,3600.0
2015-03-13 14:10:00,56.56,56.57,56.54,56.56,4400.0,50.5859,50.5948,50.568,50.5859,4400.0
2015-03-13 14:20:00,56.57,56.61,56.54,56.61,3500.0,50.5948,50.6306,50.568,50.6306,3500.0
2015-03-13 14:30:00,56.6,56.61,56.55,56.55,2600.0,50.6217,50.6306,50.5769,50.5769,2600.0
2015-03-13 14:40:00,56.55,56.56,56.51,56.53,2500.0,50.5769,50.5859,50.5412,50.559,2500.0
2015-03-13 14:50:00,56.52,56.55,56.5,56.55,2600.0,50.5501,50.5769,50.5322,50.5769,2600.0
2015-03-13 15:00:00,56.58,56.58,56.5,56.54,2200.0,50.6038,50.6038,50.5322,50.568,2200.0
2015-03-13 15:10:00,56.52,56.6,56.5,56.53,2500.0,50.5501,50.6217,50.5322,50.559,2500.0
2015-03-13 15:20:00,56.52,56.65,56.5,56.65,6600.0,50.5501,50.6664,50.5322,50.6664,6600.0
2015-03-13 15:30:00,56.66,56.66,56.57,56.64,3300.0,50.6753,50.6753,50.5948,50.6574,3300.0
2015-03-13 15:40:00,56.64,56.78,56.64,56.76,14800.0,50.6574,50.7826,50.6574,50.7648,14800.0
2015-03-13 15:50:00,56.77,56.85,56.72,56.73,36800.0,50.7737,50.8452,50.729,50.7379,36800.0
2015-03-16 09:30:00,57.0,57.17,56.99,57.03,3300.0,50.9794,51.1314,50.9705,51.0062,3300.0
2015-03-16 09:40:00,57.15,57.37,57.14,57.36,5600.0,51.1136,51.3103,51.1046,51.3014,5600.0
2015-03-16 09:50:00,57.39,57.62,57.39,57.61,5100.0,51.3282,51.5339,51.3282,51.525,5100.0
2015-03-16 10:00:00,57.64,57.7,57.59,57.59,3100.0,51.5518,51.6055,51.5071,51.5071,3100.0
2015-03-16 10:10:00,57.61,57.67,57.59,57.66,3600.0,51.525,51.5786,51.5071,51.5697,3600.0
2015-03-16 10:20:00,57.66,57.66,57.58,57.58,4500.0,51.5697,51.5697,51.4981,51.4981,4500.0
2015-03-16 10:30:00,57.59,57.61,57.57,57.61,2200.0,51.5071,51.525,51.4892,51.525,2200.0
2015-03-16 10:40:00,57.55,57.55,57.52,57.53,2200.0,51.4713,51.4713,51.4445,51.4534,2200.0
2015-03-16 10:50:00,57.55,57.67,57.53,57.67,3300.0,51.4713,51.5786,51.4534,51.5786,3300.0
2015-03-16 11:00:00,57.67,57.76,57.67,57.71,3700.0,51.5786,51.6591,51.5786,51.6144,3700.0
2015-03-16 11:10:00,57.72,57.73,57.67,57.68,2400.0,51.6234,51.6323,51.5786,51.5876,2400.0
2015-03-16 11:20:00,57.68,57.79,57.68,57.79,2900.0,51.5876,51.686,51.5876,51.686,2900.0
2015-03-16 11:30:00,57.8,57.82,57.71,57.75,5300.0,51.6949,51.7128,51.6144,51.6502,5300.0
2015-03-16 11:40:00,57.74,57.76,57.61,57.74,9500.0,51.6412,51.6591,51.525,51.6412,9500.0
2015-03-16 11:50:00,57.78,57.86,57.77,57.83,5000.0,51.677,51.7486,51.6681,51.7217,5000.0
2015-03-16 12:00:00,57.82,57.83,57.77,57.78,2500.0,51.7128,51.7217,51.6681,51.677,2500.0
2015-03-16 12:10:00,57.78,57.79,57.72,57.73,2100.0,51.677,51.686,51.6234,51.6323,2100.0
2015-03-16 12:20:00,57.69,57.71,57.65,57.67,1700.0,51.5965,51.6144,51.5607,51.5786,1700.0
2015-03-16 12:30:00,57.67,57.72,57.67,57.69,2600.0,51.5786,51.6234,51.5786,51.5965,2600.0
2015-03-16 12:40:00,57.69,57.69,57.65,57.66,1300.0,51.5965,51.5965,51.5607,51.5697,1300.0
2015-03-16 12:50:00,57.67,57.67,57.62,57.62,2400.0,51.5786,51.5786,51.5339,51.5339,2400.0
2015-03-16 13:00:00,57.61,57.61,57.53,57.53,1100.0,51.525,51.525,51.4534,51.4534,1100.0
2015-03-16 13:10:00,57.55,57.55,57.52,57.54,10900.0,51.4713,51.4713,51.4445,51.4624,10900.0
2015-03-16 13:20:00,57.56,57.65,57.56,57.65,2100.0,51.4803,51.5607,51.4803,51.5607,2100.0
2015-03-16 13:30:00,57.65,57.76,57.64,57.76,3700.0,51.5607,51.6591,51.5518,51.6591,3700.0
2015-03-16 13:40:00,57.77,57.86,57.77,57.86,2300.0,51.6681,51.7486,51.6681,51.7486,2300.0
2015-03-16 13:50:00,57.84,57.89,57.84,57.89,3500.0,51.7307,51.7754,51.7307,51.7754,3500.0
2015-03-16 14:00:00,57.89,57.9,57.88,57.89,1700.0,51.7754,51.7843,51.7665,51.7754,1700.0
2015-03-16 14:10:00,57.89,57.89,57.79,57.84,3500.0,51.7754,51.7754,51.686,51.7307,3500.0
2015-03-16 14:20:00,57.85,57.85,57.8,57.82,2100.0,51.7396,51.7396,51.6949,51.7128,2100.0
2015-03-16 14:30:00,57.82,57.84,57.78,57.79,7300.0,51.7128,51.7307,51.677,51.686,7300.0
2015-03-16 14:40:00,57.8,57.88,57.8,57.87,2500.0,51.6949,51.7665,51.6949,51.7575,2500.0
2015-03-16 14:50:00,57.85,57.85,57.81,57.84,2200.0,51.7396,51.7396,51.7038,51.7307,2200.0
2015-03-16 15:00:00,57.85,57.92,57.85,57.87,4400.0,51.7396,51.8022,51.7396,51.7575,4400.0
2015-03-16 15:10:00,57.87,57.92,57.86,57.87,4100.0,51.7575,51.8022,51.7486,51.7575,4100.0
2015-03-16 15:20:00,57.87,57.87,57.79,57.81,5400.0,51.7575,51.7575,51.686,51.7038,5400.0
2015-03-16 15:30:00,57.81,57.86,57.75,57.76,6900.0,51.7038,51.7486,51.6502,51.6591,6900.0
2015-03-16 15:40:00,57.76,57.84,57.75,57.83,11500.0,51.6591,51.7307,51.6502,51.7217,11500.0
2015-03-16 15:50:00,57.84,57.92,57.8,57.89,34100.0,51.7307,51.8022,51.6949,51.7754,34100.0
2015-03-17 09:30:00,57.81,57.91,57.81,57.89,3500.0,51.7038,51.7933,51.7038,51.7754,3500.0
2015-03-17 09:40:00,57.86,58.09,57.81,58.06,22000.0,51.7486,51.9543,51.7038,51.9274,22000.0
2015-03-17 09:50:00,58.02,58.12,57.94,58.12,10600.0,51.8917,51.9811,51.8201,51.9811,10600.0
2015-03-17 10:00:00,58.08,58.11,57.98,58.03,15300.0,51.9453,51.9722,51.8559,51.9006,15300.0
2015-03-17 10:10:00,58.0,58.03,58.0,58.03,4100.0,51.8738,51.9006,51.8738,51.9006,4100.0
2015-03-17 10:20:00,58.03,58.06,58.02,58.06,3800.0,51.9006,51.9274,51.8917,51.9274,3800.0
2015-03-17 10:30:00,58.07,58.09,58.06,58.09,2200.0,51.9364,51.9543,51.9274,51.9543,2200.0
2015-03-17 10:40:00,58.1,58.1,58.08,58.1,2000.0,51.9632,51.9632,51.9453,51.9632,2000.0
2015-03-17 10:50:00,58.1,58.29,58.1,58.29,9200.0,51.9632,52.1331,51.9632,52.1331,9200.0
2015-03-17 11:00:00,58.29,58.29,58.1,58.1,3000.0,52.1331,52.1331,51.9632,51.9632,3000.0
2015-03-17 11:10:00,58.11,58.13,57.99,57.99,2000.0,51.9722,51.99,51.8648,51.8648,2000.0
2015-03-17 11:20:00,58.0,58.03,57.97,58.03,3400.0,51.8738,51.9006,51.8469,51.9006,3400.0
2015-03-17 11:30:00,58.03,58.1,58.03,58.07,2100.0,51.9006,51.9632,51.9006,51.9364,2100.0
2015-03-17 11:40:00,58.04,58.17,58.04,58.14,5700.0,51.9096,52.0258,51.9096,51.999,5700.0
2015-03-17 11:50:00,58.13,58.13,58.11,58.12,1100.0,51.99,51.99,51.9722,51.9811,1100.0
2015-03-17 12:00:00,58.11,58.11,58.0,58.01,2300.0,51.9722,51.9722,51.8738,51.8827,2300.0
2015-03-17 12:10:00,58.0,58.02,57.97,58.0,3900.0,51.8738,51.8917,51.8469,51.8738,3900.0
2015-03-17 12:20:00,57.99,58.07,57.96,58.02,7900.0,51.8648,51.9364,51.838,51.8917,7900.0
2015-03-17 12:30:00,58.04,58.17,57.99,58.17,6500.0,51.9096,52.0258,51.8648,52.0258,6500.0
2015-03-17 12:40:00,58.18,58.25,58.17,58.25,6300.0,52.0348,52.0974,52.0258,52.0974,6300.0
2015-03-17 12:50:00,58.25,58.32,58.25,58.31,5200.0,52.0974,52.16,52.0974,52.151,5200.0
2015-03-17 13:00:00,58.3,58.3,58.23,58.23,1700.0,52.1421,52.1421,52.0795,52.0795,1700.0
2015-03-17 13:10:00,58.22,58.26,58.22,58.24,1800.0,52.0705,52.1063,52.0705,52.0884,1800.0
2015-03-17 13:20:00,58.24,58.26,58.2,58.23,2000.0,52.0884,52.1063,52.0527,52.0795,2000.0
2015-03-17 13:30:00,58.23,58.27,58.23,58.23,3100.0,52.0795,52.1153,52.0795,52.0795,3100.0
2015-03-17 13:40:00,58.22,58.23,58.21,58.22,2300.0,52.0705,52.0795,52.0616,52.0705,2300.0
2015-03-17 13:50:00,58.23,58.28,58.21,58.27,3500.0,52.0795,52.1242,52.0616,52.1153,3500.0
2015-03-17 14:00:00,58.27,58.35,58.27,58.33,5900.0,52.1153,52.1868,52.1153,52.1689,5900.0
2015-03-17 14:10:00,58.32,58.33,58.27,58.29,3600.0,52.16,52.1689,52.1153,52.1331,3600.0
2015-03-17 14:20:00,58.31,58.33,58.23,58.33,5800.0,52.151,52.1689,52.0795,52.1689,5800.0
2015-03-17 14:30:00,58.32,58.32,58.25,58.31,3000.0,52.16,52.16,52.0974,52.151,3000.0
2015-03-17 14:40:00,58.32,58.39,58.32,58.35,5400.0,52.16,52.2226,52.16,52.1868,5400.0
2015-03-17 14:50:00,58.34,58.39,58.3,58.38,4500.0,52.1779,52.2226,52.1421,52.2136,4500.0
2015-03-17 15:00:00,58.38,58.46,58.32,58.46,8200.0,52.2136,52.2852,52.16,52.2852,8200.0
2015-03-17 15:10:00,58.46,58.5,58.44,58.45,9500.0,52.2852,52.321,52.2673,52.2762,9500.0
2015-03-17 15:20:00,58.46,58.57,58.46,58.51,13900.0,52.2852,52.3836,52.2852,52.3299,13900.0
2015-03-17 15:30:00,58.52,58.58,58.44,58.5,11300.0,52.3389,52.3925,52.2673,52.321,11300.0
2015-03-17 15:40:00,58.49,58.51,58.39,58.51,20900.0,52.312,52.3299,52.2226,52.3299,20900.0
2015-03-17 15:50:00,58.51,58.52,58.36,58.44,66800.0,52.3299,52.3389,52.1958,52.2673,66800.0
2015-03-18 09:30:00,58.32,58.61,58.25,58.53,45700.0,52.16,52.4193,52.0974,52.3478,45700.0
2015-03-18 09:40:00,58.53,58.53,58.26,58.31,7700.0,52.3478,52.3478,52.1063,52.151,7700.0
2015-03-18 09:50:00,58.27,58.31,58.22,58.3,5300.0,52.1153,52.151,52.0705,52.1421,5300.0
2015-03-18 10:00:00,58.26,58.31,58.22,58.3,31500.0,52.1063,52.151,52.0705,52.1421,31500.0
2015-03-18 10:10:00,58.28,58.37,58.24,58.33,8800.0,52.1242,52.2047,52.0884,52.1689,8800.0
2015-03-18 10:20:00,58.36,58.41,58.3,58.34,7900.0,52.1958,52.2405,52.1421,52.1779,7900.0
2015-03-18 10:30:00,58.34,58.34,58.28,58.3,3600.0,52.1779,52.1779,52.1242,52.1421,3600.0
2015-03-18 10:40:00,58.3,58.36,58.3,58.33,8100.0,52.1421,52.1958,52.1421,52.1689,8100.0
2015-03-18 10:50:00,58.32,58.32,58.25,58.29,9700.0,52.16,52.16,52.0974,52.1331,9700.0
2015-03-18 11:00:00,58.29,58.31,58.27,58.27,4400.0,52.1331,52.151,52.1153,52.1153,4400.0
2015-03-18 11:10:00,58.28,58.3,58.26,58.29,5900.0,52.1242,52.1421,52.1063,52.1331,5900.0
2015-03-18 11:20:00,58.29,58.37,58.28,58.35,8000.0,52.1331,52.2047,52.1242,52.1868,8000.0
2015-03-18 11:30:00,58.32,58.39,58.27,58.29,7000.0,52.16,52.2226,52.1153,52.1331,7000.0
2015-03-18 11:40:00,58.28,58.31,58.28,58.29,2700.0,52.1242,52.151,52.1242,52.1331,2700.0
2015-03-18 11:50:00,58.27,58.34,58.25,58.3,8000.0,52.1153,52.1779,52.0974,52.1421,8000.0
2015-03-18 12:00:00,58.28,58.3,58.24,58.28,3000.0,52.1242,52.1421,52.0884,52.1242,3000.0
2015-03-18 12:10:00,58.28,58.32,58.28,58.31,7200.0,52.1242,52.16,52.1242,52.151,7200.0
2015-03-18 12:20:00,58.3,58.36,58.3,58.34,2300.0,52.1421,52.1958,52.1421,52.1779,2300.0
2015-03-18 12:30:00,58.35,58.37,58.33,58.37,2600.0,52.1868,52.2047,52.1689,52.2047,2600.0
2015-03-18 12:40:00,58.37,58.39,58.33,58.34,3600.0,52.2047,52.2226,52.1689,52.1779,3600.0
2015-03-18 12:50:00,58.36,58.38,58.29,58.3,4500.0,52.1958,52.2136,52.1331,52.1421,4500.0
2015-03-18 13:00:00,58.31,58.33,58.27,58.29,3100.0,52.151,52.1689,52.1153,52.1331,3100.0
2015-03-18 13:10:00,58.3,58.36,58.29,58.3,2200.0,52.1421,52.1958,52.1331,52.1421,2200.0
2015-03-18 13:20:00,58.34,58.35,58.29,58.31,4500.0,52.1779,52.1868,52.1331,52.151,4500.0
2015-03-18 13:30:00,58.33,58.33,58.26,58.26,16200.0,52.1689,52.1689,52.1063,52.1063,16200.0
2015-03-18 13:40:00,58.28,58.3,58.22,58.26,36400.0,52.1242,52.1421,52.0705,52.1063,36400.0
2015-03-18 13:50:00,58.26,58.38,58.25,58.38,27200.0,52.1063,52.2136,52.0974,52.2136,27200.0
2015-03-18 14:00:00,58.38,58.69,58.38,58.62,16400.0,52.2136,52.4909,52.2136,52.4283,16400.0
2015-03-18 14:10:00,58.61,58.73,58.57,58.7,8600.0,52.4193,52.5267,52.3836,52.4998,8600.0
2015-03-18 14:20:00,58.67,58.68,58.62,58.66,4400.0,52.473,52.482,52.4283,52.4641,4400.0
2015-03-18 14:30:00,58.67,58.81,58.67,58.74,14800.0,52.473,52.5982,52.473,52.5356,14800.0
2015-03-18 14:40:00,58.75,58.8,58.68,58.71,17100.0,52.5446,52.5893,52.482,52.5088,17100.0
2015-03-18 14:50:00,58.7,58.77,58.69,58.72,8000.0,52.4998,52.5624,52.4909,52.5177,8000.0
2015-03-18 15:00:00,58.73,58.81,58.7,58.8,12600.0,52.5267,52.5982,52.4998,52.5893,12600.0
2015-03-18 15:10:00,58.8,58.86,58.8,58.84,15900.0,52.5893,52.6429,52.5893,52.6251,15900.0
2015-03-18 15:20:00,58.84,58.85,58.78,58.78,7500.0,52.6251,52.634,52.5714,52.5714,7500.0
2015-03-18 15:30:00,58.76,58.78,58.62,58.65,14300.0,52.5535,52.5714,52.4283,52.4551,14300.0
2015-03-18 15:40:00,58.66,58.71,58.61,58.61,10900.0,52.4641,52.5088,52.4193,52.4193,10900.0
2015-03-18 15:50:00,58.63,58.73,58.63,58.68,36200.0,52.4372,52.5267,52.4372,52.482,36200.0
2015-03-19 09:30:00,58.68,58.79,58.68,58.78,3700.0,52.482,52.5803,52.482,52.5714,3700.0
2015-03-19 09:40:00,58.77,58.77,58.56,58.56,3200.0,52.5624,52.5624,52.3746,52.3746,3200.0
2015-03-19 09:50:00,58.54,58.6,58.5,58.57,5800.0,52.3567,52.4104,52.321,52.3836,5800.0
2015-03-19 10:00:00,58.55,58.56,58.47,58.47,3700.0,52.3657,52.3746,52.2941,52.2941,3700.0
2015-03-19 10:10:00,58.5,58.55,58.49,58.54,1700.0,52.321,52.3657,52.312,52.3567,1700.0
2015-03-19 10:20:00,58.55,58.56,58.46,58.54,4200.0,52.3657,52.3746,52.2852,52.3567,4200.0
2015-03-19 10:30:00,58.52,58.59,58.46,58.53,10600.0,52.3389,52.4015,52.2852,52.3478,10600.0
2015-03-19 10:40:00,58.53,58.55,58.5,58.5,4200.0,52.3478,52.3657,52.321,52.321,4200.0
2015-03-19 10:50:00,58.48,58.55,58.46,58.55,2800.0,52.3031,52.3657,52.2852,52.3657,2800.0
2015-03-19 11:00:00,58.51,58.51,58.45,58.47,3800.0,52.3299,52.3299,52.2762,52.2941,3800.0
2015-03-19 11:10:00,58.46,58.49,58.45,58.49,1700.0,52.2852,52.312,52.2762,52.312,1700.0
2015-03-19 11:20:00,58.5,58.55,58.49,58.5,13400.0,52.321,52.3657,52.312,52.321,13400.0
2015-03-19 11:30:00,58.49,58.51,58.47,58.51,2800.0,52.312,52.3299,52.2941,52.3299,2800.0
2015-03-19 11:40:00,58.5,58.5,58.45,58.46,3200.0,52.321,52.321,52.2762,52.2852,3200.0
2015-03-19 11:50:00,58.48,58.53,58.47,58.49,10400.0,52.3031,52.3478,52.2941,52.312,10400.0
2015-03-19 12:00:00,58.48,58.53,58.48,58.49,13000.0,52.3031,52.3478,52.3031,52.312,13000.0
2015-03-19 12:10:00,58.49,58.5,58.46,58.46,2800.0,52.312,52.321,52.2852,52.2852,2800.0
2015-03-19 12:20:00,58.49,58.57,58.49,58.57,3900.0,52.312,52.3836,52.312,52.3836,3900.0
2015-03-19 12:30:00,58.58,58.58,58.52,58.52,1100.0,52.3925,52.3925,52.3389,52.3389,1100.0
2015-03-19 12:40:00,58.5,58.53,58.5,58.53,1300.0,52.321,52.3478,52.321,52.3478,1300.0
2015-03-19 12:50:00,58.53,58.55,58.51,58.52,4000.0,52.3478,52.3657,52.3299,52.3389,4000.0
2015-03-19 13:00:00,58.51,58.53,58.51,58.52,900.0,52.3299,52.3478,52.3299,52.3389,900.0
2015-03-19 13:10:00,58.51,58.53,58.49,58.49,19700.0,52.3299,52.3478,52.312,52.312,19700.0
2015-03-19 13:20:00,58.5,58.52,58.49,58.51,3300.0,52.321,52.3389,52.312,52.3299,3300.0
2015-03-19 13:30:00,58.5,58.5,58.48,58.48,1500.0,52.321,52.321,52.3031,52.3031,1500.0
2015-03-19 13:40:00,58.47,58.5,58.45,58.5,2200.0,52.2941,52.321,52.2762,52.321,2200.0
2015-03-19 13:50:00,58.5,58.5,58.36,58.37,16000.0,52.321,52.321,52.1958,52.2047,16000.0
2015-03-19 14:00:00,58.38,58.49,58.28,58.49,69600.0,52.2136,52.312,52.1242,52.312,69600.0
2015-03-19 14:10:00,58.5,58.5,58.43,58.5,8500.0,52.321,52.321,52.2584,52.321,8500.0
2015-03-19 14:20:00,58.49,58.62,58.49,58.62,9100.0,52.312,52.4283,52.312,52.4283,9100.0
2015-03-19 14:30:00,58.64,58.67,58.64,58.66,5100.0,52.4462,52.473,52.4462,52.4641,5100.0
2015-03-19 14:40:00,58.66,58.66,58.64,58.65,4400.0,52.4641,52.4641,52.4462,52.4551,4400.0
2015-03-19 14:50:00,58.65,58.66,58.59,58.61,7000.0,52.4551,52.4641,52.4015,52.4193,7000.0
2015-03-19 15:00:00,58.62,58.62,58.54,58.55,6900.0,52.4283,52.4283,52.3567,52.3657,6900.0
2015-03-19 15:10:00,58.55,58.56,58.51,58.55,10500.0,52.3657,52.3746,52.3299,52.3657,10500.0
2015-03-19 15:20:00,58.56,58.67,58.55,58.67,21900.0,52.3746,52.473,52.3657,52.473,21900.0
2015-03-19 15:30:00,58.67,58.72,58.64,58.72,14400.0,52.473,52.5177,52.4462,52.5177,14400.0
2015-03-19 15:40:00,58.72,58.77,58.66,58.74,42700.0,52.5177,52.5624,52.4641,52.5356,42700.0
2015-03-19 15:50:00,58.74,58.78,58.61,58.62,79900.0,52.5356,52.5714,52.4193,52.4283,79900.0
2015-03-20 09:30:00,58.8,58.87,58.75,58.87,105300.0,52.5893,52.6519,52.5446,52.6519,105300.0
2015-03-20 09:40:00,58.86,58.86,58.51,58.66,23600.0,52.6429,52.6429,52.3299,52.4641,23600.0
2015-03-20 09:50:00,58.71,58.92,58.67,58.8,12400.0,52.5088,52.6966,52.473,52.5893,12400.0
2015-03-20 10:00:00,58.81,58.91,58.8,58.91,1400.0,52.5982,52.6877,52.5893,52.6877,1400.0
2015-03-20 10:10:00,58.88,58.99,58.81,58.99,5400.0,52.6608,52.7592,52.5982,52.7592,5400.0
2015-03-20 10:20:00,58.97,59.06,58.97,59.03,3400.0,52.7413,52.8218,52.7413,52.795,3400.0
2015-03-20 10:30:00,59.03,59.14,59.0,59.12,11300.0,52.795,52.8934,52.7682,52.8755,11300.0
2015-03-20 10:40:00,59.12,59.26,59.12,59.17,4700.0,52.8755,53.0007,52.8755,52.9202,4700.0
2015-03-20 10:50:00,59.17,59.3,59.17,59.3,3200.0,52.9202,53.0365,52.9202,53.0365,3200.0
2015-03-20 11:00:00,59.3,59.4,59.3,59.3,6700.0,53.0365,53.1259,53.0365,53.0365,6700.0
2015-03-20 11:10:00,59.3,59.33,59.27,59.33,1300.0,53.0365,53.0633,53.0096,53.0633,1300.0
2015-03-20 11:20:00,59.34,59.52,59.33,59.47,11700.0,53.0722,53.2332,53.0633,53.1885,11700.0
2015-03-20 11:30:00,59.45,59.56,59.43,59.54,10900.0,53.1706,53.269,53.1527,53.2511,10900.0
2015-03-20 11:40:00,59.54,59.55,59.46,59.46,4300.0,53.2511,53.2601,53.1796,53.1796,4300.0
2015-03-20 11:50:00,59.42,59.49,59.37,59.49,3900.0,53.1438,53.2064,53.0991,53.2064,3900.0
2015-03-20 12:00:00,59.47,59.48,59.43,59.43,1900.0,53.1885,53.1975,53.1527,53.1527,1900.0
2015-03-20 12:10:00,59.44,59.45,59.39,59.42,2800.0,53.1617,53.1706,53.117,53.1438,2800.0
2015-03-20 12:20:00,59.4,59.4,59.31,59.4,8700.0,53.1259,53.1259,53.0454,53.1259,8700.0
2015-03-20 12:30:00,59.42,59.46,59.42,59.43,2600.0,53.1438,53.1796,53.1438,53.1527,2600.0
2015-03-20 12:40:00,59.43,59.51,59.43,59.45,15500.0,53.1527,53.2243,53.1527,53.1706,15500.0
2015-03-20 12:50:00,59.46,59.5,59.39,59.39,5100.0,53.1796,53.2153,53.117,53.117,5100.0
2015-03-20 13:00:00,59.38,59.41,59.35,59.36,3900.0,53.108,53.1348,53.0812,53.0901,3900.0
2015-03-20 13:10:00,59.38,59.49,59.37,59.49,3300.0,53.108,53.2064,53.0991,53.2064,3300.0
2015-03-20 13:20:00,59.5,59.54,59.48,59.54,6600.0,53.2153,53.2511,53.1975,53.2511,6600.0
2015-03-20 13:30:00,59.54,59.58,59.54,59.57,5800.0,53.2511,53.2869,53.2511,53.2779,5800.0
2015-03-20 13:40:00,59.58,59.65,59.58,59.63,8200.0,53.2869,53.3495,53.2869,53.3316,8200.0
2015-03-20 13:50:00,59.64,59.64,59.59,59.59,3000.0,53.3406,53.3406,53.2958,53.2958,3000.0
2015-03-20 14:00:00,59.61,59.61,59.56,59.61,6600.0,53.3137,53.3137,53.269,53.3137,6600.0
2015-03-20 14:10:00,59.63,59.65,59.58,59.59,5800.0,53.3316,53.3495,53.2869,53.2958,5800.0
2015-03-20 14:20:00,59.62,59.64,59.62,59.63,5200.0,53.3227,53.3406,53.3227,53.3316,5200.0
2015-03-20 14:30:00,59.63,59.64,59.57,59.57,6600.0,53.3316,53.3406,53.2779,53.2779,6600.0
2015-03-20 14:40:00,59.57,59.57,59.41,59.43,7800.0,53.2779,53.2779,53.1348,53.1527,7800.0
2015-03-20 14:50:00,59.43,59.49,59.42,59.43,5600.0,53.1527,53.2064,53.1438,53.1527,5600.0
2015-03-20 15:00:00,59.44,59.54,59.44,59.51,7500.0,53.1617,53.2511,53.1617,53.2243,7500.0
2015-03-20 15:10:00,59.52,59.52,59.41,59.44,16000.0,53.2332,53.2332,53.1348,53.1617,16000.0
2015-03-20 15:20:00,59.45,59.55,59.41,59.55,7800.0,53.1706,53.2601,53.1348,53.2601,7800.0
2015-03-20 15:30:00,59.53,59.55,59.38,59.43,24500.0,53.2422,53.2601,53.108,53.1527,24500.0
2015-03-20 15:40:00,59.41,59.7,59.37,59.7,67700.0,53.1348,53.3942,53.0991,53.3942,67700.0
2015-03-20 15:50:00,59.69,59.87,59.68,59.69,155300.0,53.3853,53.5463,53.3763,53.3853,155300.0
2015-03-23 09:30:00,59.69,59.85,59.45,59.51,7100.0,53.3853,53.5284,53.1706,53.2243,7100.0
2015-03-23 09:40:00,59.52,59.73,59.18,59.54,8900.0,53.2332,53.421,52.9291,53.2511,8900.0
2015-03-23 09:50:00,59.52,59.76,59.52,59.71,3000.0,53.2332,53.4479,53.2332,53.4032,3000.0
2015-03-23 10:00:00,59.68,59.8,59.65,59.8,3900.0,53.3763,53.4837,53.3495,53.4837,3900.0
2015-03-23 10:10:00,59.78,59.8,59.69,59.71,3400.0,53.4658,53.4837,53.3853,53.4032,3400.0
2015-03-23 10:20:00,59.68,59.69,59.55,59.6,5800.0,53.3763,53.3853,53.2601,53.3048,5800.0
2015-03-23 10:30:00,59.57,59.67,59.54,59.63,6400.0,53.2779,53.3674,53.2511,53.3316,6400.0
2015-03-23 10:40:00,59.61,59.61,59.56,59.57,6000.0,53.3137,53.3137,53.269,53.2779,6000.0
2015-03-23 10:50:00,59.56,59.62,59.55,59.59,9100.0,53.269,53.3227,53.2601,53.2958,9100.0
2015-03-23 11:00:00,59.59,59.6,59.57,59.6,4600.0,53.2958,53.3048,53.2779,53.3048,4600.0
2015-03-23 11:10:00,59.63,59.82,59.63,59.82,18800.0,53.3316,53.5015,53.3316,53.5015,18800.0
2015-03-23 11:20:00,59.84,59.91,59.84,59.87,20300.0,53.5194,53.582,53.5194,53.5463,20300.0
2015-03-23 11:30:00,59.91,59.98,59.91,59.97,16300.0,53.582,53.6446,53.582,53.6357,16300.0
2015-03-23 11:40:00,59.97,60.06,59.97,60.04,17300.0,53.6357,53.7162,53.6357,53.6983,17300.0
2015-03-23 11:50:00,60.02,60.02,59.87,59.89,38800.0,53.6804,53.6804,53.5463,53.5641,38800.0
2015-03-23 12:00:00,59.88,59.89,59.76,59.85,8400.0,53.5552,53.5641,53.4479,53.5284,8400.0
2015-03-23 12:10:00,59.85,59.85,59.76,59.76,3700.0,53.5284,53.5284,53.4479,53.4479,3700.0
2015-03-23 12:20:00,59.76,59.92,59.76,59.89,12600.0,53.4479,53.591,53.4479,53.5641,12600.0
2015-03-23 12:30:00,59.88,59.88,59.79,59.81,4900.0,53.5552,53.5552,53.4747,53.4926,4900.0
2015-03-23 12:40:00,59.82,59.89,59.73,59.73,3500.0,53.5015,53.5641,53.421,53.421,3500.0
2015-03-23 12:50:00,59.73,59.75,59.72,59.72,3100.0,53.421,53.4389,53.4121,53.4121,3100.0
2015-03-23 13:00:00,59.72,59.74,59.7,59.7,2400.0,53.4121,53.43,53.3942,53.3942,2400.0
2015-03-23 13:10:00,59.7,59.75,59.63,59.75,4700.0,53.3942,53.4389,53.3316,53.4389,4700.0
2015-03-23 13:20:00,59.78,59.86,59.77,59.86,2900.0,53.4658,53.5373,53.4568,53.5373,2900.0
2015-03-23 13:30:00,59.84,59.94,59.83,59.94,6000.0,53.5194,53.6089,53.5105,53.6089,6000.0
2015-03-23 13:40:00,59.94,59.96,59.9,59.94,7900.0,53.6089,53.6268,53.5731,53.6089,7900.0
2015-03-23 13:50:00,59.94,59.99,59.9,59.99,6200.0,53.6089,53.6536,53.5731,53.6536,6200.0
2015-03-23 14:00:00,59.96,59.97,59.86,59.97,3400.0,53.6268,53.6357,53.5373,53.6357,3400.0
2015-03-23 14:10:00,59.99,60.0,59.96,59.97,5200.0,53.6536,53.6625,53.6268,53.6357,5200.0
2015-03-23 14:20:00,59.99,60.02,59.99,60.02,5200.0,53.6536,53.6804,53.6536,53.6804,5200.0
2015-03-23 14:30:00,60.02,60.02,59.96,59.96,7700.0,53.6804,53.6804,53.6268,53.6268,7700.0
2015-03-23 14:40:00,59.97,60.03,59.97,59.98,4500.0,53.6357,53.6894,53.6357,53.6446,4500.0
2015-03-23 14:50:00,59.98,60.05,59.98,60.03,6200.0,53.6446,53.7072,53.6446,53.6894,6200.0
2015-03-23 15:00:00,60.05,60.05,59.99,60.0,7300.0,53.7072,53.7072,53.6536,53.6625,7300.0
2015-03-23 15:10:00,59.99,60.01,59.99,60.01,6800.0,53.6536,53.6715,53.6536,53.6715,6800.0
2015-03-23 15:20:00,60.01,60.09,59.98,60.01,20800.0,53.6715,53.743,53.6446,53.6715,20800.0
2015-03-23 15:30:00,60.0,60.09,60.0,60.09,15100.0,53.6625,53.743,53.6625,53.743,15100.0
2015-03-23 15:40:00,60.08,60.18,60.07,60.17,37300.0,53.7341,53.8235,53.7251,53.8146,37300.0
2015-03-23 15:50:00,60.17,60.18,60.14,60.17,64400.0,53.8146,53.8235,53.7877,53.8146,64400.0
2015-03-24 09:30:00,60.16,60.16,59.73,59.89,7900.0,53.8056,53.8056,53.421,53.5641,7900.0
2015-03-24 09:40:00,59.82,59.88,59.68,59.88,7000.0,53.5015,53.5552,53.3763,53.5552,7000.0
2015-03-24 09:50:00,59.87,60.02,59.76,59.83,8500.0,53.5463,53.6804,53.4479,53.5105,8500.0
2015-03-24 10:00:00,59.82,59.96,59.82,59.88,4000.0,53.5015,53.6268,53.5015,53.5552,4000.0
2015-03-24 10:10:00,59.91,59.98,59.86,59.87,6800.0,53.582,53.6446,53.5373,53.5463,6800.0
2015-03-24 10:20:00,59.86,59.9,59.72,59.85,7100.0,53.5373,53.5731,53.4121,53.5284,7100.0
2015-03-24 10:30:00,59.83,59.83,59.73,59.79,3000.0,53.5105,53.5105,53.421,53.4747,3000.0
2015-03-24 10:40:00,59.73,59.84,59.64,59.74,21900.0,53.421,53.5194,53.3406,53.43,21900.0
2015-03-24 10:50:00,59.72,59.78,59.71,59.78,4500.0,53.4121,53.4658,53.4032,53.4658,4500.0
2015-03-24 11:00:00,59.79,59.88,59.75,59.87,6300.0,53.4747,53.5552,53.4389,53.5463,6300.0
2015-03-24 11:10:00,59.87,60.0,59.83,60.0,23100.0,53.5463,53.6625,53.5105,53.6625,23100.0
2015-03-24 11:20:00,60.0,60.08,59.83,59.89,13000.0,53.6625,53.7341,53.5105,53.5641,13000.0
2015-03-24 11:30:00,59.9,60.05,59.9,60.0,5300.0,53.5731,53.7072,53.5731,53.6625,5300.0
2015-03-24 11:40:00,59.98,59.99,59.92,59.94,1800.0,53.6446,53.6536,53.591,53.6089,1800.0
2015-03-24 11:50:00,59.91,59.92,59.84,59.92,3200.0,53.582,53.591,53.5194,53.591,3200.0
2015-03-24 12:00:00,59.92,59.94,59.9,59.9,3600.0,53.591,53.6089,53.5731,53.5731,3600.0
2015-03-24 12:10:00,59.9,59.92,59.8,59.85,4800.0,53.5731,53.591,53.4837,53.5284,4800.0
2015-03-24 12:20:00,59.87,59.89,59.75,59.85,5100.0,53.5463,53.5641,53.4389,53.5284,5100.0
2015-03-24 12:30:00,59.85,59.88,59.78,59.82,4000.0,53.5284,53.5552,53.4658,53.5015,4000.0
2015-03-24 12:40:00,59.8,59.81,59.71,59.71,3300.0,53.4837,53.4926,53.4032,53.4032,3300.0
2015-03-24 12:50:00,59.71,59.79,59.7,59.76,3400.0,53.4032,53.4747,53.3942,53.4479,3400.0
2015-03-24 13:00:00,59.77,59.88,59.76,59.82,5800.0,53.4568,53.5552,53.4479,53.5015,5800.0
2015-03-24 13:10:00,59.82,59.91,59.76,59.89,8300.0,53.5015,53.582,53.4479,53.5641,8300.0
2015-03-24 13:20:00,59.88,59.88,59.7,59.79,8600.0,53.5552,53.5552,53.3942,53.4747,8600.0
2015-03-24 13:30:00,59.78,59.78,59.71,59.71,3600.0,53.4658,53.4658,53.4032,53.4032,3600.0
2015-03-24 13:40:00,59.71,59.78,59.71,59.73,5300.0,53.4032,53.4658,53.4032,53.421,5300.0
2015-03-24 13:50:00,59.76,59.78,59.67,59.74,16100.0,53.4479,53.4658,53.3674,53.43,16100.0
2015-03-24 14:00:00,59.72,59.8,59.67,59.8,8000.0,53.4121,53.4837,53.3674,53.4837,8000.0
2015-03-24 14:10:00,59.8,59.88,59.78,59.82,5900.0,53.4837,53.5552,53.4658,53.5015,5900.0
2015-03-24 14:20:00,59.83,59.89,59.79,59.88,6900.0,53.5105,53.5641,53.4747,53.5552,6900.0
2015-03-24 14:30:00,59.88,59.94,59.84,59.91,9600.0,53.5552,53.6089,53.5194,53.582,9600.0
2015-03-24 14:40:00,59.92,60.02,59.88,59.99,7300.0,53.591,53.6804,53.5552,53.6536,7300.0
2015-03-24 14:50:00,60.0,60.0,59.94,59.99,6800.0,53.6625,53.6625,53.6089,53.6536,6800.0
2015-03-24 15:00:00,59.99,60.02,59.98,60.02,9500.0,53.6536,53.6804,53.6446,53.6804,9500.0
2015-03-24 15:10:00,60.02,60.05,59.97,59.98,13000.0,53.6804,53.7072,53.6357,53.6446,13000.0
2015-03-24 15:20:00,59.98,60.0,59.93,59.98,12100.0,53.6446,53.6625,53.5999,53.6446,12100.0
2015-03-24 15:30:00,59.98,60.01,59.94,59.95,18900.0,53.6446,53.6715,53.6089,53.6178,18900.0
2015-03-24 15:40:00,59.95,59.98,59.87,59.88,21600.0,53.6178,53.6446,53.5463,53.5552,21600.0
2015-03-24 15:50:00,59.88,59.89,59.77,59.78,58100.0,53.5552,53.5641,53.4568,53.4658,58100.0
2015-03-25 09:30:00,59.96,60.19,59.77,59.91,63100.0,53.6268,53.8325,53.4568,53.582,63100.0
2015-03-25 09:40:00,59.91,59.93,59.65,59.67,8600.0,53.582,53.5999,53.3495,53.3674,8600.0
2015-03-25 09:50:00,59.7,59.82,59.55,59.63,173900.0,53.3942,53.5015,53.2601,53.3316,173900.0
2015-03-25 10:00:00,59.69,59.92,59.69,59.87,28600.0,53.3853,53.591,53.3853,53.5463,28600.0
2015-03-25 10:10:00,59.83,59.86,59.77,59.8,4300.0,53.5105,53.5373,53.4568,53.4837,4300.0
2015-03-25 10:20:00,59.8,59.95,59.8,59.93,5900.0,53.4837,53.6178,53.4837,53.5999,5900.0
2015-03-25 10:30:00,59.93,59.93,59.83,59.83,4900.0,53.5999,53.5999,53.5105,53.5105,4900.0
2015-03-25 10:40:00,59.82,59.82,59.75,59.76,5300.0,53.5015,53.5015,53.4389,53.4479,5300.0
2015-03-25 10:50:00,59.77,59.82,59.74,59.75,17600.0,53.4568,53.5015,53.43,53.4389,17600.0
2015-03-25 11:00:00,59.76,59.79,59.71,59.76,11200.0,53.4479,53.4747,53.4032,53.4479,11200.0
2015-03-25 11:10:00,59.76,59.79,59.64,59.64,11500.0,53.4479,53.4747,53.3406,53.3406,11500.0
2015-03-25 11:20:00,59.64,59.73,59.6,59.68,17000.0,53.3406,53.421,53.3048,53.3763,17000.0
2015-03-25 11:30:00,59.67,59.68,59.56,59.56,9900.0,53.3674,53.3763,53.269,53.269,9900.0
2015-03-25 11:40:00,59.54,59.61,59.38,59.52,25300.0,53.2511,53.3137,53.108,53.2332,25300.0
2015-03-25 11:50:00,59.51,59.64,59.42,59.59,31000.0,53.2243,53.3406,53.1438,53.2958,31000.0
2015-03-25 12:00:00,59.59,59.66,59.57,59.59,23600.0,53.2958,53.3584,53.2779,53.2958,23600.0
2015-03-25 12:10:00,59.57,59.62,59.54,59.6,11000.0,53.2779,53.3227,53.2511,53.3048,11000.0
2015-03-25 12:20:00,59.6,59.63,59.49,59.57,26000.0,53.3048,53.3316,53.2064,53.2779,26000.0
2015-03-25 12:30:00,59.55,59.58,59.5,59.56,11600.0,53.2601,53.2869,53.2153,53.269,11600.0
2015-03-25 12:40:00,59.54,59.57,59.45,59.46,7900.0,53.2511,53.2779,53.1706,53.1796,7900.0
2015-03-25 12:50:00,59.47,59.58,59.47,59.57,7700.0,53.1885,53.2869,53.1885,53.2779,7700.0
2015-03-25 13:00:00,59.56,59.56,59.44,59.45,32800.0,53.269,53.269,53.1617,53.1706,32800.0
2015-03-25 13:10:00,59.43,59.43,59.29,59.32,8600.0,53.1527,53.1527,53.0275,53.0544,8600.0
2015-03-25 13:20:00,59.3,59.33,59.24,59.33,2900.0,53.0365,53.0633,52.9828,53.0633,2900.0
2015-03-25 13:30:00,59.34,59.34,59.28,59.31,4000.0,53.0722,53.0722,53.0186,53.0454,4000.0
2015-03-25 13:40:00,59.32,59.33,59.3,59.3,3500.0,53.0544,53.0633,53.0365,53.0365,3500.0
2015-03-25 13:50:00,59.3,59.31,59.28,59.28,4400.0,53.0365,53.0454,53.0186,53.0186,4400.0
2015-03-25 14:00:00,59.28,59.4,59.25,59.31,49400.0,53.0186,53.1259,52.9917,53.0454,49400.0
2015-03-25 14:10:00,59.3,59.44,59.25,59.41,107500.0,53.0365,53.1617,52.9917,53.1348,107500.0
2015-03-25 14:20:00,59.4,59.43,59.38,59.42,7900.0,53.1259,53.1527,53.108,53.1438,7900.0
2015-03-25 14:30:00,59.42,59.42,59.26,59.27,5800.0,53.1438,53.1438,53.0007,53.0096,5800.0
2015-03-25 14:40:00,59.26,59.36,59.26,59.36,11900.0,53.0007,53.0901,53.0007,53.0901,11900.0
2015-03-25 14:50:00,59.36,59.45,59.36,59.42,31400.0,53.0901,53.1706,53.0901,53.1438,31400.0
2015-03-25 15:00:00,59.42,59.42,59.27,59.33,10700.0,53.1438,53.1438,53.0096,53.0633,10700.0
2015-03-25 15:10:00,59.33,59.39,59.24,59.3,12600.0,53.0633,53.117,52.9828,53.0365,12600.0
2015-03-25 15:20:00,59.32,59.34,59.27,59.32,16100.0,53.0544,53.0722,53.0096,53.0544,16100.0
2015-03-25 15:30:00,59.31,59.37,59.3,59.3,14200.0,53.0454,53.0991,53.0365,53.0365,14200.0
2015-03-25 15:40:00,59.32,59.37,59.28,59.32,46000.0,53.0544,53.0991,53.0186,53.0544,46000.0
2015-03-25 15:50:00,59.3,59.38,59.27,59.33,56400.0,53.0365,53.108,53.0096,53.0633,56400.0
2015-03-26 09:30:00,59.17,59.3,59.09,59.24,9700.0,52.9202,53.0365,52.8486,52.9828,9700.0
2015-03-26 09:40:00,59.23,59.69,59.23,59.6,10000.0,52.9739,53.3853,52.9739,53.3048,10000.0
2015-03-26 09:50:00,59.6,59.61,59.38,59.46,24000.0,53.3048,53.3137,53.108,53.1796,24000.0
2015-03-26 10:00:00,59.47,59.53,59.4,59.43,15700.0,53.1885,53.2422,53.1259,53.1527,15700.0
2015-03-26 10:10:00,59.41,59.44,59.29,59.33,8200.0,53.1348,53.1617,53.0275,53.0633,8200.0
2015-03-26 10:20:00,59.35,59.6,59.35,59.6,23200.0,53.0812,53.3048,53.0812,53.3048,23200.0
2015-03-26 10:30:00,59.61,59.7,59.54,59.7,41800.0,53.3137,53.3942,53.2511,53.3942,41800.0
2015-03-26 10:40:00,59.66,59.71,59.52,59.69,29800.0,53.3584,53.4032,53.2332,53.3853,29800.0
2015-03-26 10:50:00,59.71,59.76,59.67,59.75,67000.0,53.4032,53.4479,53.3674,53.4389,67000.0
2015-03-26 11:00:00,59.74,59.74,59.65,59.67,7100.0,53.43,53.43,53.3495,53.3674,7100.0
2015-03-26 11:10:00,59.65,59.7,59.6,59.65,8600.0,53.3495,53.3942,53.3048,53.3495,8600.0
2015-03-26 11:20:00,59.62,59.71,59.57,59.7,20600.0,53.3227,53.4032,53.2779,53.3942,20600.0
2015-03-26 11:30:00,59.71,59.71,59.62,59.69,7200.0,53.4032,53.4032,53.3227,53.3853,7200.0
2015-03-26 11:40:00,59.7,59.7,59.64,59.68,10000.0,53.3942,53.3942,53.3406,53.3763,10000.0
2015-03-26 11:50:00,59.67,59.73,59.64,59.73,13700.0,53.3674,53.421,53.3406,53.421,13700.0
2015-03-26 12:00:00,59.75,59.78,59.73,59.75,2600.0,53.4389,53.4658,53.421,53.4389,2600.0
2015-03-26 12:10:00,59.76,59.77,59.73,59.73,1900.0,53.4479,53.4568,53.421,53.421,1900.0
2015-03-26 12:20:00,59.74,59.76,59.69,59.71,3000.0,53.43,53.4479,53.3853,53.4032,3000.0
2015-03-26 12:30:00,59.71,59.74,59.67,59.7,4000.0,53.4032,53.43,53.3674,53.3942,4000.0
2015-03-26 12:40:00,59.7,59.7,59.66,59.7,3900.0,53.3942,53.3942,53.3584,53.3942,3900.0
2015-03-26 12:50:00,59.71,59.83,59.71,59.82,5400.0,53.4032,53.5105,53.4032,53.5015,5400.0
2015-03-26 13:00:00,59.82,59.83,59.78,59.8,4300.0,53.5015,53.5105,53.4658,53.4837,4300.0
2015-03-26 13:10:00,59.8,59.8,59.68,59.68,2900.0,53.4837,53.4837,53.3763,53.3763,2900.0
2015-03-26 13:20:00,59.69,59.79,59.69,59.79,2500.0,53.3853,53.4747,53.3853,53.4747,2500.0
2015-03-26 13:30:00,59.79,59.9,59.78,59.88,9300.0,53.4747,53.5731,53.4658,53.5552,9300.0
2015-03-26 13:40:00,59.88,60.01,59.88,59.95,5900.0,53.5552,53.6715,53.5552,53.6178,5900.0
2015-03-26 13:50:00,59.95,59.95,59.9,59.95,7900.0,53.6178,53.6178,53.5731,53.6178,7900.0
2015-03-26 14:00:00,59.94,59.95,59.82,59.82,4600.0,53.6089,53.6178,53.5015,53.5015,4600.0
2015-03-26 14:10:00,59.8,59.89,59.8,59.88,8600.0,53.4837,53.5641,53.4837,53.5552,8600.0
2015-03-26 14:20:00,59.88,59.9,59.86,59.86,6600.0,53.5552,53.5731,53.5373,53.5373,6600.0
2015-03-26 14:30:00,59.84,59.88,59.84,59.86,7100.0,53.5194,53.5552,53.5194,53.5373,7100.0
2015-03-26 14:40:00,59.87,59.91,59.85,59.87,10000.0,53.5463,53.582,53.5284,53.5463,10000.0
2015-03-26 14:50:00,59.87,59.87,59.79,59.8,8200.0,53.5463,53.5463,53.4747,53.4837,8200.0
2015-03-26 15:00:00,59.76,59.8,59.71,59.73,5100.0,53.4479,53.4837,53.4032,53.421,5100.0
2015-03-26 15:10:00,59.74,59.74,59.65,59.65,3500.0,53.43,53.43,53.3495,53.3495,3500.0
2015-03-26 15:20:00,59.65,59.72,59.65,59.72,8800.0,53.3495,53.4121,53.3495,53.4121,8800.0
2015-03-26 15:30:00,59.72,59.82,59.72,59.8,8900.0,53.4121,53.5015,53.4121,53.4837,8900.0
2015-03-26 15:40:00,59.79,59.86,59.72,59.82,26700.0,53.4747,53.5373,53.4121,53.5015,26700.0
2015-03-26 15:50:00,59.81,59.87,59.79,59.82,33600.0,53.4926,53.5463,53.4747,53.5015,33600.0
2015-03-27 09:30:00,59.18,59.69,58.89,59.69,56800.0,52.9291,53.3853,52.6698,53.3853,56800.0
2015-03-27 09:40:00,59.63,59.63,59.08,59.13,34600.0,53.3316,53.3316,52.8397,52.8844,34600.0
2015-03-27 09:50:00,59.21,59.3,59.12,59.14,14200.0,52.956,53.0365,52.8755,52.8934,14200.0
2015-03-27 10:00:00,59.12,59.5,59.11,59.23,33700.0,52.8755,53.2153,52.8665,52.9739,33700.0
2015-03-27 10:10:00,59.25,59.28,59.14,59.22,18900.0,52.9917,53.0186,52.8934,52.9649,18900.0
2015-03-27 10:20:00,59.21,59.4,59.2,59.23,9500.0,52.956,53.1259,52.947,52.9739,9500.0
2015-03-27 10:30:00,59.2,59.31,59.12,59.29,10400.0,52.947,53.0454,52.8755,53.0275,10400.0
2015-03-27 10:40:00,59.29,59.36,59.29,59.29,5300.0,53.0275,53.0901,53.0275,53.0275,5300.0
2015-03-27 10:50:00,59.27,59.32,59.23,59.32,6200.0,53.0096,53.0544,52.9739,53.0544,6200.0
2015-03-27 11:00:00,59.32,59.53,59.31,59.52,14800.0,53.0544,53.2422,53.0454,53.2332,14800.0
2015-03-27 11:10:00,59.51,59.51,59.34,59.34,7500.0,53.2243,53.2243,53.0722,53.0722,7500.0
2015-03-27 11:20:00,59.32,59.4,59.31,59.33,10300.0,53.0544,53.1259,53.0454,53.0633,10300.0
2015-03-27 11:30:00,59.31,59.31,59.24,59.28,10300.0,53.0454,53.0454,52.9828,53.0186,10300.0
2015-03-27 11:40:00,59.27,59.31,59.24,59.3,36200.0,53.0096,53.0454,52.9828,53.0365,36200.0
2015-03-27 11:50:00,59.29,59.34,59.29,59.32,8300.0,53.0275,53.0722,53.0275,53.0544,8300.0
2015-03-27 12:00:00,59.31,59.36,59.28,59.32,9600.0,53.0454,53.0901,53.0186,53.0544,9600.0
2015-03-27 12:10:00,59.32,59.32,59.28,59.29,4500.0,53.0544,53.0544,53.0186,53.0275,4500.0
2015-03-27 12:20:00,59.27,59.27,59.19,59.23,7700.0,53.0096,53.0096,52.9381,52.9739,7700.0
2015-03-27 12:30:00,59.24,59.35,59.24,59.35,8700.0,52.9828,53.0812,52.9828,53.0812,8700.0
2015-03-27 12:40:00,59.33,59.37,59.32,59.35,3500.0,53.0633,53.0991,53.0544,53.0812,3500.0
2015-03-27 12:50:00,59.33,59.41,59.33,59.41,8400.0,53.0633,53.1348,53.0633,53.1348,8400.0
2015-03-27 13:00:00,59.4,59.42,59.33,59.36,7000.0,53.1259,53.1438,53.0633,53.0901,7000.0
2015-03-27 13:10:00,59.36,59.4,59.34,59.34,8200.0,53.0901,53.1259,53.0722,53.0722,8200.0
2015-03-27 13:20:00,59.35,59.37,59.34,59.36,7200.0,53.0812,53.0991,53.0722,53.0901,7200.0
2015-03-27 13:30:00,59.36,59.38,59.35,59.35,7300.0,53.0901,53.108,53.0812,53.0812,7300.0
2015-03-27 13:40:00,59.35,59.37,59.3,59.3,6800.0,53.0812,53.0991,53.0365,53.0365,6800.0
2015-03-27 13:50:00,59.29,59.37,59.29,59.35,12500.0,53.0275,53.0991,53.0275,53.0812,12500.0
2015-03-27 14:00:00,59.35,59.35,59.3,59.33,26300.0,53.0812,53.0812,53.0365,53.0633,26300.0
2015-03-27 14:10:00,59.34,59.4,59.25,59.26,16700.0,53.0722,53.1259,52.9917,53.0007,16700.0
2015-03-27 14:20:00,59.27,59.33,59.27,59.33,5900.0,53.0096,53.0633,53.0096,53.0633,5900.0
2015-03-27 14:30:00,59.32,59.32,59.24,59.24,19200.0,53.0544,53.0544,52.9828,52.9828,19200.0
2015-03-27 14:40:00,59.25,59.26,59.2,59.23,8700.0,52.9917,53.0007,52.947,52.9739,8700.0
2015-03-27 14:50:00,59.23,59.33,59.23,59.31,7600.0,52.9739,53.0633,52.9739,53.0454,7600.0
2015-03-27 15:00:00,59.3,59.63,59.3,59.45,34200.0,53.0365,53.3316,53.0365,53.1706,34200.0
2015-03-27 15:10:00,59.43,59.43,59.37,59.37,10300.0,53.1527,53.1527,53.0991,53.0991,10300.0
2015-03-27 15:20:00,59.38,59.49,59.37,59.49,17200.0,53.108,53.2064,53.0991,53.2064,17200.0
2015-03-27 15:30:00,59.48,59.63,59.46,59.63,12000.0,53.1975,53.3316,53.1796,53.3316,12000.0
2015-03-27 15:40:00,59.63,59.67,59.52,59.63,28400.0,53.3316,53.3674,53.2332,53.3316,28400.0
2015-03-27 15:50:00,59.6,59.64,59.53,59.57,34300.0,53.3048,53.3406,53.2422,53.2779,34300.0
2015-03-30 09:30:00,60.0,60.13,59.82,60.11,6000.0,53.6625,53.7788,53.5015,53.7609,6000.0
2015-03-30 09:40:00,60.13,60.21,60.09,60.2,12500.0,53.7788,53.8503,53.743,53.8414,12500.0
2015-03-30 09:50:00,60.21,60.29,60.2,60.23,4900.0,53.8503,53.9219,53.8414,53.8682,4900.0
2015-03-30 10:00:00,60.26,60.28,60.1,60.15,9700.0,53.8951,53.913,53.752,53.7967,9700.0
2015-03-30 10:10:00,60.16,60.25,60.16,60.23,3000.0,53.8056,53.8861,53.8056,53.8682,3000.0
2015-03-30 10:20:00,60.22,60.22,60.1,60.21,5100.0,53.8593,53.8593,53.752,53.8503,5100.0
2015-03-30 10:30:00,60.21,60.28,60.17,60.17,3300.0,53.8503,53.913,53.8146,53.8146,3300.0
2015-03-30 10:40:00,60.16,60.18,60.1,60.13,5100.0,53.8056,53.8235,53.752,53.7788,5100.0
2015-03-30 10:50:00,60.1,60.19,60.09,60.19,2900.0,53.752,53.8325,53.743,53.8325,2900.0
2015-03-30 11:00:00,60.19,60.21,60.12,60.13,3500.0,53.8325,53.8503,53.7699,53.7788,3500.0
2015-03-30 11:10:00,60.15,60.18,60.11,60.11,7000.0,53.7967,53.8235,53.7609,53.7609,7000.0
2015-03-30 11:20:00,60.13,60.13,60.08,60.08,900.0,53.7788,53.7788,53.7341,53.7341,900.0
2015-03-30 11:30:00,60.12,60.19,60.11,60.19,5800.0,53.7699,53.8325,53.7609,53.8325,5800.0
2015-03-30 11:40:00,60.19,60.19,60.13,60.13,800.0,53.8325,53.8325,53.7788,53.7788,800.0
2015-03-30 11:50:00,60.13,60.14,60.09,60.14,6200.0,53.7788,53.7877,53.743,53.7877,6200.0
2015-03-30 12:00:00,60.16,60.19,60.16,60.17,1000.0,53.8056,53.8325,53.8056,53.8146,1000.0
2015-03-30 12:10:00,60.17,60.28,60.16,60.25,4100.0,53.8146,53.913,53.8056,53.8861,4100.0
2015-03-30 12:20:00,60.22,60.24,60.22,60.24,800.0,53.8593,53.8772,53.8593,53.8772,800.0
2015-03-30 12:30:00,60.24,60.27,60.21,60.25,5200.0,53.8772,53.904,53.8503,53.8861,5200.0
2015-03-30 12:40:00,60.25,60.36,60.25,60.36,6200.0,53.8861,53.9845,53.8861,53.9845,6200.0
2015-03-30 12:50:00,60.35,60.45,60.34,60.45,4500.0,53.9756,54.065,53.9666,54.065,4500.0
2015-03-30 13:00:00,60.44,60.71,60.42,60.7,18600.0,54.0561,54.2975,54.0382,54.2886,18600.0
2015-03-30 13:10:00,60.68,60.74,60.64,60.73,9800.0,54.2707,54.3244,54.2349,54.3154,9800.0
2015-03-30 13:20:00,60.73,60.76,60.73,60.75,4000.0,54.3154,54.3423,54.3154,54.3333,4000.0
2015-03-30 13:30:00,60.76,60.87,60.75,60.87,14800.0,54.3423,54.4406,54.3333,54.4406,14800.0
2015-03-30 13:40:00,60.87,61.12,60.87,61.09,35400.0,54.4406,54.6642,54.4406,54.6374,35400.0
2015-03-30 13:50:00,61.09,61.14,61.01,61.12,13800.0,54.6374,54.6821,54.5658,54.6642,13800.0
2015-03-30 14:00:00,61.13,61.17,61.1,61.12,11500.0,54.6732,54.7089,54.6463,54.6642,11500.0
2015-03-30 14:10:00,61.11,61.11,61.03,61.03,2700.0,54.6553,54.6553,54.5837,54.5837,2700.0
2015-03-30 14:20:00,61.02,61.02,60.87,60.96,9200.0,54.5748,54.5748,54.4406,54.5211,9200.0
2015-03-30 14:30:00,60.97,61.0,60.95,60.95,10900.0,54.5301,54.5569,54.5122,54.5122,10900.0
2015-03-30 14:40:00,60.95,61.0,60.88,60.96,7400.0,54.5122,54.5569,54.4496,54.5211,7400.0
2015-03-30 14:50:00,60.97,61.29,60.95,61.05,32800.0,54.5301,54.8163,54.5122,54.6016,32800.0
2015-03-30 15:00:00,61.04,61.04,60.9,60.91,9200.0,54.5927,54.5927,54.4675,54.4764,9200.0
2015-03-30 15:10:00,60.9,60.91,60.73,60.8,34500.0,54.4675,54.4764,54.3154,54.378,34500.0
2015-03-30 15:20:00,60.8,60.87,60.77,60.83,7300.0,54.378,54.4406,54.3512,54.4049,7300.0
2015-03-30 15:30:00,60.85,60.85,60.78,60.79,10000.0,54.4227,54.4227,54.3601,54.3691,10000.0
2015-03-30 15:40:00,60.78,60.85,60.77,60.81,15400.0,54.3601,54.4227,54.3512,54.387,15400.0
2015-03-30 15:50:00,60.82,60.95,60.78,60.93,65900.0,54.3959,54.5122,54.3601,54.4943,65900.0
2015-03-31 09:30:00,60.89,61.04,60.57,60.96,23700.0,54.4585,54.5927,54.1723,54.5211,23700.0
2015-03-31 09:40:00,60.94,60.97,60.68,60.97,9600.0,54.5032,54.5301,54.2707,54.5301,9600.0
2015-03-31 09:50:00,60.99,61.04,60.82,61.04,7200.0,54.548,54.5927,54.3959,54.5927,7200.0
2015-03-31 10:00:00,61.08,61.09,61.03,61.06,2600.0,54.6285,54.6374,54.5837,54.6106,2600.0
2015-03-31 10:10:00,61.06,61.08,60.92,61.08,10800.0,54.6106,54.6285,54.4854,54.6285,10800.0
2015-03-31 10:20:00,61.05,61.12,61.0,61.04,5900.0,54.6016,54.6642,54.5569,54.5927,5900.0
2015-03-31 10:30:00,61.02,61.06,60.99,61.05,3400.0,54.5748,54.6106,54.548,54.6016,3400.0
2015-03-31 10:40:00,61.06,61.23,61.02,61.12,15000.0,54.6106,54.7626,54.5748,54.6642,15000.0
2015-03-31 10:50:00,61.14,61.17,61.11,61.13,9500.0,54.6821,54.7089,54.6553,54.6732,9500.0
2015-03-31 11:00:00,61.12,61.21,61.11,61.19,24200.0,54.6642,54.7447,54.6553,54.7268,24200.0
2015-03-31 11:10:00,61.22,61.26,61.2,61.24,9500.0,54.7537,54.7894,54.7358,54.7716,9500.0
2015-03-31 11:20:00,61.24,61.26,61.2,61.2,1500.0,54.7716,54.7894,54.7358,54.7358,1500.0
2015-03-31 11:30:00,61.2,61.22,61.13,61.15,4700.0,54.7358,54.7537,54.6732,54.6911,4700.0
2015-03-31 11:40:00,61.15,61.17,61.11,61.16,6000.0,54.6911,54.7089,54.6553,54.7,6000.0
2015-03-31 11:50:00,61.14,61.15,61.11,61.13,5800.0,54.6821,54.6911,54.6553,54.6732,5800.0
2015-03-31 12:00:00,61.12,61.15,61.07,61.12,9000.0,54.6642,54.6911,54.6195,54.6642,9000.0
2015-03-31 12:10:00,61.12,61.14,61.09,61.09,3600.0,54.6642,54.6821,54.6374,54.6374,3600.0
2015-03-31 12:20:00,61.09,61.15,61.07,61.12,5200.0,54.6374,54.6911,54.6195,54.6642,5200.0
2015-03-31 12:30:00,61.12,61.22,61.11,61.22,7000.0,54.6642,54.7537,54.6553,54.7537,7000.0
2015-03-31 12:40:00,61.2,61.21,61.13,61.14,5900.0,54.7358,54.7447,54.6732,54.6821,5900.0
2015-03-31 12:50:00,61.13,61.18,61.12,61.17,5100.0,54.6732,54.7179,54.6642,54.7089,5100.0
2015-03-31 13:00:00,61.17,61.23,61.17,61.2,4200.0,54.7089,54.7626,54.7089,54.7358,4200.0
2015-03-31 13:10:00,61.19,61.19,61.13,61.19,6500.0,54.7268,54.7268,54.6732,54.7268,6500.0
2015-03-31 13:20:00,61.2,61.2,61.16,61.16,3100.0,54.7358,54.7358,54.7,54.7,3100.0
2015-03-31 13:30:00,61.16,61.24,61.14,61.2,3200.0,54.7,54.7716,54.6821,54.7358,3200.0
2015-03-31 13:40:00,61.21,61.24,61.19,61.2,5200.0,54.7447,54.7716,54.7268,54.7358,5200.0
2015-03-31 13:50:00,61.19,61.19,61.15,61.16,1400.0,54.7268,54.7268,54.6911,54.7,1400.0
2015-03-31 14:00:00,61.18,61.18,61.14,61.15,4800.0,54.7179,54.7179,54.6821,54.6911,4800.0
2015-03-31 14:10:00,61.14,61.2,61.14,61.2,6400.0,54.6821,54.7358,54.6821,54.7358,6400.0
2015-03-31 14:20:00,61.18,61.28,61.15,61.28,10300.0,54.7179,54.8073,54.6911,54.8073,10300.0
2015-03-31 14:30:00,61.28,61.36,61.27,61.36,4400.0,54.8073,54.8789,54.7984,54.8789,4400.0
2015-03-31 14:40:00,61.34,61.34,61.31,61.32,4700.0,54.861,54.861,54.8342,54.8431,4700.0
2015-03-31 14:50:00,61.34,61.34,61.3,61.32,3300.0,54.861,54.861,54.8252,54.8431,3300.0
2015-03-31 15:00:00,61.31,61.31,61.18,61.2,8000.0,54.8342,54.8342,54.7179,54.7358,8000.0
2015-03-31 15:10:00,61.21,61.23,61.09,61.13,9700.0,54.7447,54.7626,54.6374,54.6732,9700.0
2015-03-31 15:20:00,61.15,61.16,61.09,61.13,7400.0,54.6911,54.7,54.6374,54.6732,7400.0
2015-03-31 15:30:00,61.12,61.13,61.04,61.09,6600.0,54.6642,54.6732,54.5927,54.6374,6600.0
2015-03-31 15:40:00,61.1,61.31,61.05,61.3,37900.0,54.6463,54.8342,54.6016,54.8252,37900.0
2015-03-31 15:50:00,61.3,61.41,61.28,61.31,180100.0,54.8252,54.9236,54.8073,54.8342,180100.0
2015-04-01 09:30:00,61.18,61.51,60.87,60.87,30900.0,54.7179,55.013,54.4406,54.4406,30900.0
2015-04-01 09:40:00,60.83,60.87,60.45,60.53,30300.0,54.4049,54.4406,54.065,54.1365,30300.0
2015-04-01 09:50:00,60.5,60.54,60.43,60.48,13000.0,54.1097,54.1455,54.0471,54.0918,13000.0
2015-04-01 10:00:00,60.46,60.6,60.44,60.51,29800.0,54.0739,54.1992,54.0561,54.1187,29800.0
2015-04-01 10:10:00,60.52,60.57,60.45,60.57,14300.0,54.1276,54.1723,54.065,54.1723,14300.0
2015-04-01 10:20:00,60.58,60.64,60.52,60.61,12600.0,54.1813,54.2349,54.1276,54.2081,12600.0
2015-04-01 10:30:00,60.6,60.65,60.47,60.51,6900.0,54.1992,54.2439,54.0829,54.1187,6900.0
2015-04-01 10:40:00,60.57,60.67,60.57,60.66,11600.0,54.1723,54.2618,54.1723,54.2528,11600.0
2015-04-01 10:50:00,60.67,60.78,60.66,60.75,9300.0,54.2618,54.3601,54.2528,54.3333,9300.0
2015-04-01 11:00:00,60.77,60.77,60.66,60.71,10400.0,54.3512,54.3512,54.2528,54.2975,10400.0
2015-04-01 11:10:00,60.71,60.74,60.69,60.7,8600.0,54.2975,54.3244,54.2796,54.2886,8600.0
2015-04-01 11:20:00,60.7,60.74,60.66,60.73,8300.0,54.2886,54.3244,54.2528,54.3154,8300.0
2015-04-01 11:30:00,60.73,60.76,60.7,60.7,9200.0,54.3154,54.3423,54.2886,54.2886,9200.0
2015-04-01 11:40:00,60.72,60.75,60.68,60.68,12100.0,54.3065,54.3333,54.2707,54.2707,12100.0
2015-04-01 11:50:00,60.68,60.68,60.54,60.55,11500.0,54.2707,54.2707,54.1455,54.1544,11500.0
2015-04-01 12:00:00,60.56,60.63,60.54,60.61,16700.0,54.1634,54.226,54.1455,54.2081,16700.0
2015-04-01 12:10:00,60.62,60.63,60.53,60.57,10500.0,54.217,54.226,54.1365,54.1723,10500.0
2015-04-01 12:20:00,60.57,60.67,60.54,60.65,9500.0,54.1723,54.2618,54.1455,54.2439,9500.0
2015-04-01 12:30:00,60.63,60.64,60.6,60.62,5200.0,54.226,54.2349,54.1992,54.217,5200.0
2015-04-01 12:40:00,60.61,60.67,60.6,60.6,5200.0,54.2081,54.2618,54.1992,54.1992,5200.0
2015-04-01 12:50:00,60.58,60.69,60.58,60.64,5200.0,54.1813,54.2796,54.1813,54.2349,5200.0
2015-04-01 13:00:00,60.64,60.64,60.59,60.6,14300.0,54.2349,54.2349,54.1902,54.1992,14300.0
2015-04-01 13:10:00,60.59,60.6,60.56,60.57,10800.0,54.1902,54.1992,54.1634,54.1723,10800.0
2015-04-01 13:20:00,60.58,60.62,60.57,60.61,6500.0,54.1813,54.217,54.1723,54.2081,6500.0
2015-04-01 13:30:00,60.63,60.67,60.63,60.65,6600.0,54.226,54.2618,54.226,54.2439,6600.0
2015-04-01 13:40:00,60.66,60.81,60.66,60.81,7600.0,54.2528,54.387,54.2528,54.387,7600.0
2015-04-01 13:50:00,60.82,60.87,60.81,60.86,3900.0,54.3959,54.4406,54.387,54.4317,3900.0
2015-04-01 14:00:00,60.86,60.88,60.82,60.83,5600.0,54.4317,54.4496,54.3959,54.4049,5600.0
2015-04-01 14:10:00,60.82,60.83,60.75,60.75,5800.0,54.3959,54.4049,54.3333,54.3333,5800.0
2015-04-01 14:20:00,60.75,60.79,60.74,60.78,8000.0,54.3333,54.3691,54.3244,54.3601,8000.0
2015-04-01 14:30:00,60.78,60.78,60.6,60.71,15900.0,54.3601,54.3601,54.1992,54.2975,15900.0
2015-04-01 14:40:00,60.7,60.73,60.67,60.73,8300.0,54.2886,54.3154,54.2618,54.3154,8300.0
2015-04-01 14:50:00,60.73,60.74,60.71,60.73,5600.0,54.3154,54.3244,54.2975,54.3154,5600.0
2015-04-01 15:00:00,60.73,60.74,60.66,60.66,11500.0,54.3154,54.3244,54.2528,54.2528,11500.0
2015-04-01 15:10:00,60.67,60.7,60.61,60.61,11100.0,54.2618,54.2886,54.2081,54.2081,11100.0
2015-04-01 15:20:00,60.62,60.7,60.61,60.65,11300.0,54.217,54.2886,54.2081,54.2439,11300.0
2015-04-01 15:30:00,60.65,60.74,60.65,60.71,15900.0,54.2439,54.3244,54.2439,54.2975,15900.0
2015-04-01 15:40:00,60.71,60.95,60.66,60.93,28600.0,54.2975,54.5122,54.2528,54.4943,28600.0
2015-04-01 15:50:00,60.94,61.05,60.93,61.05,74200.0,54.5032,54.6016,54.4943,54.6016,74200.0
2015-04-02 09:30:00,61.11,61.11,60.91,60.97,15400.0,54.6553,54.6553,54.4764,54.5301,15400.0
2015-04-02 09:40:00,61.05,61.24,60.99,61.15,18300.0,54.6016,54.7716,54.548,54.6911,18300.0
2015-04-02 09:50:00,61.33,61.44,61.31,61.33,6600.0,54.852,54.9504,54.8342,54.852,6600.0
2015-04-02 10:00:00,61.34,61.54,61.31,61.47,11500.0,54.861,55.0399,54.8342,54.9773,11500.0
2015-04-02 10:10:00,61.47,61.47,61.37,61.44,3500.0,54.9773,54.9773,54.8878,54.9504,3500.0
2015-04-02 10:20:00,61.44,61.46,61.21,61.29,4900.0,54.9504,54.9683,54.7447,54.8163,4900.0
2015-04-02 10:30:00,61.29,61.32,61.12,61.29,19100.0,54.8163,54.8431,54.6642,54.8163,19100.0
2015-04-02 10:40:00,61.29,61.29,61.18,61.2,4500.0,54.8163,54.8163,54.7179,54.7358,4500.0
2015-04-02 10:50:00,61.2,61.21,61.13,61.19,10000.0,54.7358,54.7447,54.6732,54.7268,10000.0
2015-04-02 11:00:00,61.2,61.22,61.16,61.22,4700.0,54.7358,54.7537,54.7,54.7537,4700.0
2015-04-02 11:10:00,61.22,61.25,61.16,61.25,14100.0,54.7537,54.7805,54.7,54.7805,14100.0
2015-04-02 11:20:00,61.24,61.32,61.23,61.27,7000.0,54.7716,54.8431,54.7626,54.7984,7000.0
2015-04-02 11:30:00,61.26,61.32,61.26,61.28,8800.0,54.7894,54.8431,54.7894,54.8073,8800.0
2015-04-02 11:40:00,61.29,61.32,61.23,61.32,7000.0,54.8163,54.8431,54.7626,54.8431,7000.0
2015-04-02 11:50:00,61.3,61.33,61.22,61.29,8600.0,54.8252,54.852,54.7537,54.8163,8600.0
2015-04-02 12:00:00,61.27,61.29,61.17,61.22,17800.0,54.7984,54.8163,54.7089,54.7537,17800.0
2015-04-02 12:10:00,61.22,61.23,61.2,61.22,5400.0,54.7537,54.7626,54.7358,54.7537,5400.0
2015-04-02 12:20:00,61.2,61.24,61.14,61.18,7300.0,54.7358,54.7716,54.6821,54.7179,7300.0
2015-04-02 12:30:00,61.2,61.22,61.15,61.18,8100.0,54.7358,54.7537,54.6911,54.7179,8100.0
2015-04-02 12:40:00,61.18,61.19,61.16,61.18,8900.0,54.7179,54.7268,54.7,54.7179,8900.0
2015-04-02 12:50:00,61.18,61.26,61.16,61.26,8500.0,54.7179,54.7894,54.7,54.7894,8500.0
2015-04-02 13:00:00,61.27,61.31,61.26,61.31,5100.0,54.7984,54.8342,54.7894,54.8342,5100.0
2015-04-02 13:10:00,61.31,61.36,61.29,61.34,5800.0,54.8342,54.8789,54.8163,54.861,5800.0
2015-04-02 13:20:00,61.34,61.38,61.33,61.33,4900.0,54.861,54.8968,54.852,54.852,4900.0
2015-04-02 13:30:00,61.33,61.33,61.26,61.26,3500.0,54.852,54.852,54.7894,54.7894,3500.0
2015-04-02 13:40:00,61.23,61.25,61.18,61.21,13200.0,54.7626,54.7805,54.7179,54.7447,13200.0
2015-04-02 13:50:00,61.21,61.25,61.18,61.18,7500.0,54.7447,54.7805,54.7179,54.7179,7500.0
2015-04-02 14:00:00,61.19,61.21,61.16,61.19,11800.0,54.7268,54.7447,54.7,54.7268,11800.0
2015-04-02 14:10:00,61.21,61.28,61.2,61.28,4600.0,54.7447,54.8073,54.7358,54.8073,4600.0
2015-04-02 14:20:00,61.29,61.3,61.23,61.23,3600.0,54.8163,54.8252,54.7626,54.7626,3600.0
2015-04-02 14:30:00,61.23,61.24,61.17,61.17,4400.0,54.7626,54.7716,54.7089,54.7089,4400.0
2015-04-02 14:40:00,61.16,61.16,61.06,61.09,5700.0,54.7,54.7,54.6106,54.6374,5700.0
2015-04-02 14:50:00,61.09,61.18,61.04,61.15,18500.0,54.6374,54.7179,54.5927,54.6911,18500.0
2015-04-02 15:00:00,61.16,61.26,61.14,61.26,9100.0,54.7,54.7894,54.6821,54.7894,9100.0
2015-04-02 15:10:00,61.24,61.25,61.19,61.21,14100.0,54.7716,54.7805,54.7268,54.7447,14100.0
2015-04-02 15:20:00,61.21,61.29,61.19,61.29,7700.0,54.7447,54.8163,54.7268,54.8163,7700.0
2015-04-02 15:30:00,61.29,61.35,61.24,61.35,13100.0,54.8163,54.8699,54.7716,54.8699,13100.0
2015-04-02 15:40:00,61.35,61.53,61.32,61.5,25500.0,54.8699,55.0309,54.8431,55.0041,25500.0
2015-04-02 15:50:00,61.51,61.56,61.48,61.49,52700.0,55.013,55.0578,54.9862,54.9951,52700.0
2015-04-06 09:30:00,61.21,61.74,61.11,61.73,13000.0,54.7447,55.2187,54.6553,55.2098,13000.0
2015-04-06 09:40:00,61.7,62.13,61.7,62.09,17700.0,55.183,55.5675,55.183,55.5318,17700.0
2015-04-06 09:50:00,62.09,62.19,61.85,61.85,17800.0,55.5318,55.6212,55.3171,55.3171,17800.0
2015-04-06 10:00:00,61.9,62.0,61.77,61.77,18000.0,55.3618,55.4513,55.2456,55.2456,18000.0
2015-04-06 10:10:00,61.74,62.0,61.73,61.92,9300.0,55.2187,55.4513,55.2098,55.3797,9300.0
2015-04-06 10:20:00,61.93,62.08,61.89,61.99,27800.0,55.3887,55.5228,55.3529,55.4423,27800.0
2015-04-06 10:30:00,62.03,62.06,61.9,61.92,7300.0,55.4781,55.5049,55.3618,55.3797,7300.0
2015-04-06 10:40:00,61.95,62.0,61.89,61.9,9200.0,55.4066,55.4513,55.3529,55.3618,9200.0
2015-04-06 10:50:00,61.92,61.97,61.89,61.95,5500.0,55.3797,55.4244,55.3529,55.4066,5500.0
2015-04-06 11:00:00,61.98,62.07,61.98,62.0,7300.0,55.4334,55.5139,55.4334,55.4513,7300.0
2015-04-06 11:10:00,62.0,62.17,61.99,62.15,15400.0,55.4513,55.6033,55.4423,55.5854,15400.0
2015-04-06 11:20:00,62.17,62.2,62.08,62.17,13200.0,55.6033,55.6302,55.5228,55.6033,13200.0
2015-04-06 11:30:00,62.15,62.19,62.08,62.11,11100.0,55.5854,55.6212,55.5228,55.5497,11100.0
2015-04-06 11:40:00,62.14,62.21,62.05,62.12,12900.0,55.5765,55.6391,55.496,55.5586,12900.0
2015-04-06 11:50:00,62.15,62.24,62.14,62.2,6000.0,55.5854,55.6659,55.5765,55.6302,6000.0
2015-04-06 12:00:00,62.21,62.26,62.18,62.19,8400.0,55.6391,55.6838,55.6123,55.6212,8400.0
2015-04-06 12:10:00,62.18,62.2,62.15,62.2,3700.0,55.6123,55.6302,55.5854,55.6302,3700.0
2015-04-06 12:20:00,62.22,62.28,62.21,62.24,9500.0,55.648,55.7017,55.6391,55.6659,9500.0
2015-04-06 12:30:00,62.22,62.28,62.2,62.26,12500.0,55.648,55.7017,55.6302,55.6838,12500.0
2015-04-06 12:40:00,62.24,62.27,62.23,62.26,4500.0,55.6659,55.6928,55.657,55.6838,4500.0
2015-04-06 12:50:00,62.26,62.34,62.23,62.31,9800.0,55.6838,55.7554,55.657,55.7285,9800.0
2015-04-06 13:00:00,62.32,62.32,62.22,62.25,10200.0,55.7375,55.7375,55.648,55.6749,10200.0
2015-04-06 13:10:00,62.23,62.3,62.23,62.3,9500.0,55.657,55.7196,55.657,55.7196,9500.0
2015-04-06 13:20:00,62.32,62.33,62.28,62.31,6700.0,55.7375,55.7464,55.7017,55.7285,6700.0
2015-04-06 13:30:00,62.31,62.34,62.24,62.24,5900.0,55.7285,55.7554,55.6659,55.6659,5900.0
2015-04-06 13:40:00,62.22,62.23,62.2,62.23,8000.0,55.648,55.657,55.6302,55.657,8000.0
2015-04-06 13:50:00,62.2,62.22,62.18,62.21,3800.0,55.6302,55.648,55.6123,55.6391,3800.0
2015-04-06 14:00:00,62.21,62.26,62.2,62.25,15600.0,55.6391,55.6838,55.6302,55.6749,15600.0
2015-04-06 14:10:00,62.24,62.33,62.23,62.33,6100.0,55.6659,55.7464,55.657,55.7464,6100.0
2015-04-06 14:20:00,62.34,62.35,62.24,62.29,16500.0,55.7554,55.7643,55.6659,55.7106,16500.0
2015-04-06 14:30:00,62.28,62.29,62.25,62.27,5500.0,55.7017,55.7106,55.6749,55.6928,5500.0
2015-04-06 14:40:00,62.26,62.28,62.24,62.27,9800.0,55.6838,55.7017,55.6659,55.6928,9800.0
2015-04-06 14:50:00,62.28,62.31,62.25,62.28,11700.0,55.7017,55.7285,55.6749,55.7017,11700.0
2015-04-06 15:00:00,62.28,62.29,62.23,62.26,19500.0,55.7017,55.7106,55.657,55.6838,19500.0
2015-04-06 15:10:00,62.27,62.32,62.19,62.22,16400.0,55.6928,55.7375,55.6212,55.648,16400.0
2015-04-06 15:20:00,62.2,62.21,62.09,62.1,22300.0,55.6302,55.6391,55.5318,55.5407,22300.0
2015-04-06 15:30:00,62.1,62.11,62.06,62.09,34200.0,55.5407,55.5497,55.5049,55.5318,34200.0
2015-04-06 15:40:00,62.09,62.15,62.07,62.07,22700.0,55.5318,55.5854,55.5139,55.5139,22700.0
2015-04-06 15:50:00,62.07,62.21,62.0,62.15,64900.0,55.5139,55.6391,55.4513,55.5854,64900.0
2015-04-07 09:30:00,62.09,62.09,61.51,62.07,8300.0,55.5318,55.5318,55.013,55.5139,8300.0
2015-04-07 09:40:00,62.04,62.12,61.64,61.64,8500.0,55.4871,55.5586,55.1293,55.1293,8500.0
2015-04-07 09:50:00,61.67,61.8,61.56,61.56,8700.0,55.1561,55.2724,55.0578,55.0578,8700.0
2015-04-07 10:00:00,61.61,61.62,61.48,61.52,9700.0,55.1025,55.1114,54.9862,55.022,9700.0
2015-04-07 10:10:00,61.51,61.64,61.51,61.64,10600.0,55.013,55.1293,55.013,55.1293,10600.0
2015-04-07 10:20:00,61.66,61.73,61.61,61.64,7500.0,55.1472,55.2098,55.1025,55.1293,7500.0
2015-04-07 10:30:00,61.66,61.73,61.65,61.65,8700.0,55.1472,55.2098,55.1382,55.1382,8700.0
2015-04-07 10:40:00,61.65,61.69,61.51,61.51,7100.0,55.1382,55.174,55.013,55.013,7100.0
2015-04-07 10:50:00,61.48,61.5,61.41,61.41,4700.0,54.9862,55.0041,54.9236,54.9236,4700.0
2015-04-07 11:00:00,61.4,61.44,61.37,61.38,7300.0,54.9147,54.9504,54.8878,54.8968,7300.0
2015-04-07 11:10:00,61.39,61.5,61.39,61.5,8900.0,54.9057,55.0041,54.9057,55.0041,8900.0
2015-04-07 11:20:00,61.49,61.52,61.43,61.43,7900.0,54.9951,55.022,54.9415,54.9415,7900.0
2015-04-07 11:30:00,61.46,61.46,61.22,61.22,40600.0,54.9683,54.9683,54.7537,54.7537,40600.0
2015-04-07 11:40:00,61.22,61.28,61.17,61.28,6200.0,54.7537,54.8073,54.7089,54.8073,6200.0
2015-04-07 11:50:00,61.29,61.35,61.29,61.35,5200.0,54.8163,54.8699,54.8163,54.8699,5200.0
2015-04-07 12:00:00,61.37,61.48,61.37,61.43,4100.0,54.8878,54.9862,54.8878,54.9415,4100.0
2015-04-07 12:10:00,61.44,61.48,61.44,61.47,4600.0,54.9504,54.9862,54.9504,54.9773,4600.0
2015-04-07 12:20:00,61.49,61.54,61.42,61.52,12000.0,54.9951,55.0399,54.9325,55.022,12000.0
2015-04-07 12:30:00,61.56,61.56,61.51,61.56,5000.0,55.0578,55.0578,55.013,55.0578,5000.0
2015-04-07 12:40:00,61.55,61.55,61.46,61.46,4000.0,55.0488,55.0488,54.9683,54.9683,4000.0
2015-04-07 12:50:00,61.49,61.52,61.46,61.48,5400.0,54.9951,55.022,54.9683,54.9862,5400.0
2015-04-07 13:00:00,61.51,61.52,61.48,61.48,1200.0,55.013,55.022,54.9862,54.9862,1200.0
2015-04-07 13:10:00,61.46,61.49,61.45,61.45,38400.0,54.9683,54.9951,54.9594,54.9594,38400.0
2015-04-07 13:20:00,61.43,61.45,61.38,61.38,2600.0,54.9415,54.9594,54.8968,54.8968,2600.0
2015-04-07 13:30:00,61.38,61.41,61.35,61.35,3300.0,54.8968,54.9236,54.8699,54.8699,3300.0
2015-04-07 13:40:00,61.37,61.37,61.28,61.28,2900.0,54.8878,54.8878,54.8073,54.8073,2900.0
2015-04-07 13:50:00,61.27,61.28,61.24,61.27,8400.0,54.7984,54.8073,54.7716,54.7984,8400.0
2015-04-07 14:00:00,61.28,61.28,61.25,61.25,2900.0,54.8073,54.8073,54.7805,54.7805,2900.0
2015-04-07 14:10:00,61.26,61.31,61.25,61.31,7700.0,54.7894,54.8342,54.7805,54.8342,7700.0
2015-04-07 14:20:00,61.3,61.32,61.28,61.32,1500.0,54.8252,54.8431,54.8073,54.8431,1500.0
2015-04-07 14:30:00,61.36,61.37,61.33,61.33,1600.0,54.8789,54.8878,54.852,54.852,1600.0
2015-04-07 14:40:00,61.29,61.32,61.23,61.27,9000.0,54.8163,54.8431,54.7626,54.7984,9000.0
2015-04-07 14:50:00,61.27,61.31,61.25,61.26,6100.0,54.7984,54.8342,54.7805,54.7894,6100.0
2015-04-07 15:00:00,61.26,61.27,61.22,61.25,7000.0,54.7894,54.7984,54.7537,54.7805,7000.0
2015-04-07 15:10:00,61.24,61.27,61.22,61.27,10100.0,54.7716,54.7984,54.7537,54.7984,10100.0
2015-04-07 15:20:00,61.28,61.3,61.27,61.28,16400.0,54.8073,54.8252,54.7984,54.8073,16400.0
2015-04-07 15:30:00,61.28,61.36,61.28,61.35,19400.0,54.8073,54.8789,54.8073,54.8699,19400.0
2015-04-07 15:40:00,61.34,61.44,61.29,61.41,35700.0,54.861,54.9504,54.8163,54.9236,35700.0
2015-04-07 15:50:00,61.41,61.43,61.26,61.27,55600.0,54.9236,54.9415,54.7894,54.7984,55600.0
2015-04-08 09:30:00,61.3,61.93,61.3,61.79,8500.0,54.8252,55.3887,54.8252,55.2635,8500.0
2015-04-08 09:40:00,61.86,62.01,61.74,61.74,11300.0,55.3261,55.4602,55.2187,55.2187,11300.0
2015-04-08 09:50:00,61.83,61.98,61.76,61.77,5200.0,55.2992,55.4334,55.2366,55.2456,5200.0
2015-04-08 10:00:00,61.77,61.77,61.69,61.71,6600.0,55.2456,55.2456,55.174,55.1919,6600.0
2015-04-08 10:10:00,61.71,61.71,61.61,61.61,3800.0,55.1919,55.1919,55.1025,55.1025,3800.0
2015-04-08 10:20:00,61.59,61.65,61.59,61.65,3000.0,55.0846,55.1382,55.0846,55.1382,3000.0
2015-04-08 10:30:00,61.65,61.66,61.54,61.58,6000.0,55.1382,55.1472,55.0399,55.0756,6000.0
2015-04-08 10:40:00,61.52,61.53,61.44,61.52,1800.0,55.022,55.0309,54.9504,55.022,1800.0
2015-04-08 10:50:00,61.56,61.61,61.44,61.44,5900.0,55.0578,55.1025,54.9504,54.9504,5900.0
2015-04-08 11:00:00,61.44,61.5,61.44,61.49,5300.0,54.9504,55.0041,54.9504,54.9951,5300.0
2015-04-08 11:10:00,61.5,61.57,61.49,61.56,6900.0,55.0041,55.0667,54.9951,55.0578,6900.0
2015-04-08 11:20:00,61.58,61.59,61.46,61.51,6900.0,55.0756,55.0846,54.9683,55.013,6900.0
2015-04-08 11:30:00,61.5,61.55,61.49,61.53,5400.0,55.0041,55.0488,54.9951,55.0309,5400.0
2015-04-08 11:40:00,61.5,61.52,61.48,61.5,7100.0,55.0041,55.022,54.9862,55.0041,7100.0
2015-04-08 11:50:00,61.5,61.5,61.46,61.48,6500.0,55.0041,55.0041,54.9683,54.9862,6500.0
2015-04-08 12:00:00,61.5,61.51,61.46,61.47,6600.0,55.0041,55.013,54.9683,54.9773,6600.0
2015-04-08 12:10:00,61.48,61.51,61.45,61.45,6600.0,54.9862,55.013,54.9594,54.9594,6600.0
2015-04-08 12:20:00,61.45,61.46,61.42,61.46,5200.0,54.9594,54.9683,54.9325,54.9683,5200.0
2015-04-08 12:30:00,61.46,61.51,61.46,61.51,6100.0,54.9683,55.013,54.9683,55.013,6100.0
2015-04-08 12:40:00,61.51,61.51,61.49,61.5,6500.0,55.013,55.013,54.9951,55.0041,6500.0
2015-04-08 12:50:00,61.51,61.51,61.43,61.46,6400.0,55.013,55.013,54.9415,54.9683,6400.0
2015-04-08 13:00:00,61.46,61.47,61.41,61.41,6700.0,54.9683,54.9773,54.9236,54.9236,6700.0
2015-04-08 13:10:00,61.4,61.4,61.36,61.39,5200.0,54.9147,54.9147,54.8789,54.9057,5200.0
2015-04-08 13:20:00,61.4,61.41,61.37,61.4,5500.0,54.9147,54.9236,54.8878,54.9147,5500.0
2015-04-08 13:30:00,61.4,61.46,61.4,61.44,2100.0,54.9147,54.9683,54.9147,54.9504,2100.0
2015-04-08 13:40:00,61.45,61.45,61.4,61.4,7000.0,54.9594,54.9594,54.9147,54.9147,7000.0
2015-04-08 13:50:00,61.41,61.47,61.41,61.45,6800.0,54.9236,54.9773,54.9236,54.9594,6800.0
2015-04-08 14:00:00,61.46,61.46,61.22,61.23,12000.0,54.9683,54.9683,54.7537,54.7626,12000.0
2015-04-08 14:10:00,61.21,61.44,61.19,61.44,17600.0,54.7447,54.9504,54.7268,54.9504,17600.0
2015-04-08 14:20:00,61.43,61.53,61.37,61.41,86600.0,54.9415,55.0309,54.8878,54.9236,86600.0
2015-04-08 14:30:00,61.4,61.53,61.39,61.52,8800.0,54.9147,55.0309,54.9057,55.022,8800.0
2015-04-08 14:40:00,61.51,61.61,61.48,61.59,43500.0,55.013,55.1025,54.9862,55.0846,43500.0
2015-04-08 14:50:00,61.59,61.63,61.5,61.51,9400.0,55.0846,55.1204,55.0041,55.013,9400.0
2015-04-08 15:00:00,61.54,61.54,61.48,61.52,12100.0,55.0399,55.0399,54.9862,55.022,12100.0
2015-04-08 15:10:00,61.52,61.58,61.51,61.57,14800.0,55.022,55.0756,55.013,55.0667,14800.0
2015-04-08 15:20:00,61.56,61.6,61.51,61.59,11900.0,55.0578,55.0935,55.013,55.0846,11900.0
2015-04-08 15:30:00,61.6,61.65,61.58,61.64,21400.0,55.0935,55.1382,55.0756,55.1293,21400.0
2015-04-08 15:40:00,61.64,61.77,61.63,61.75,32700.0,55.1293,55.2456,55.1204,55.2277,32700.0
2015-04-08 15:50:00,61.77,61.85,61.73,61.83,82500.0,55.2456,55.3171,55.2098,55.2992,82500.0
2015-04-09 09:30:00,61.72,61.99,61.49,61.94,7100.0,55.2009,55.4423,54.9951,55.3976,7100.0
2015-04-09 09:40:00,61.96,61.99,61.82,61.91,17200.0,55.4155,55.4423,55.2903,55.3708,17200.0
2015-04-09 09:50:00,61.89,61.89,61.57,61.57,36000.0,55.3529,55.3529,55.0667,55.0667,36000.0
2015-04-09 10:00:00,61.6,61.75,61.6,61.61,5400.0,55.0935,55.2277,55.0935,55.1025,5400.0
2015-04-09 10:10:00,61.61,61.61,61.42,61.42,3300.0,55.1025,55.1025,54.9325,54.9325,3300.0
2015-04-09 10:20:00,61.4,61.52,61.4,61.49,3600.0,54.9147,55.022,54.9147,54.9951,3600.0
2015-04-09 10:30:00,61.48,61.48,61.32,61.36,4000.0,54.9862,54.9862,54.8431,54.8789,4000.0
2015-04-09 10:40:00,61.36,61.37,61.07,61.1,40700.0,54.8789,54.8878,54.6195,54.6463,40700.0
2015-04-09 10:50:00,61.1,61.1,61.01,61.06,11500.0,54.6463,54.6463,54.5658,54.6106,11500.0
2015-04-09 11:00:00,61.06,61.06,60.93,60.99,9800.0,54.6106,54.6106,54.4943,54.548,9800.0
2015-04-09 11:10:00,60.97,61.03,60.96,61.0,5600.0,54.5301,54.5837,54.5211,54.5569,5600.0
2015-04-09 11:20:00,60.99,61.12,60.93,61.04,9100.0,54.548,54.6642,54.4943,54.5927,9100.0
2015-04-09 11:30:00,61.05,61.11,61.05,61.1,8000.0,54.6016,54.6553,54.6016,54.6463,8000.0
2015-04-09 11:40:00,61.11,61.13,61.05,61.06,10700.0,54.6553,54.6732,54.6016,54.6106,10700.0
2015-04-09 11:50:00,61.06,61.07,61.03,61.06,6000.0,54.6106,54.6195,54.5837,54.6106,6000.0
2015-04-09 12:00:00,61.06,61.06,61.0,61.02,9400.0,54.6106,54.6106,54.5569,54.5748,9400.0
2015-04-09 12:10:00,61.01,61.02,60.97,60.98,12000.0,54.5658,54.5748,54.5301,54.539,12000.0
2015-04-09 12:20:00,60.99,61.07,60.97,61.02,32300.0,54.548,54.6195,54.5301,54.5748,32300.0
2015-04-09 12:30:00,61.02,61.02,60.98,61.0,11900.0,54.5748,54.5748,54.539,54.5569,11900.0
2015-04-09 12:40:00,61.0,61.01,60.98,61.01,11800.0,54.5569,54.5658,54.539,54.5658,11800.0
2015-04-09 12:50:00,61.01,61.01,60.98,60.98,13400.0,54.5658,54.5658,54.539,54.539,13400.0
2015-04-09 13:00:00,61.0,61.03,60.98,60.99,13200.0,54.5569,54.5837,54.539,54.548,13200.0
2015-04-09 13:10:00,60.99,61.0,60.98,61.0,13800.0,54.548,54.5569,54.539,54.5569,13800.0
2015-04-09 13:20:00,61.0,61.0,60.96,60.97,12400.0,54.5569,54.5569,54.5211,54.5301,12400.0
2015-04-09 13:30:00,60.96,60.96,60.91,60.92,5900.0,54.5211,54.5211,54.4764,54.4854,5900.0
2015-04-09 13:40:00,60.92,60.94,60.89,60.92,4600.0,54.4854,54.5032,54.4585,54.4854,4600.0
2015-04-09 13:50:00,60.91,60.93,60.84,60.85,10000.0,54.4764,54.4943,54.4138,54.4227,10000.0
2015-04-09 14:00:00,60.86,60.87,60.78,60.81,14800.0,54.4317,54.4406,54.3601,54.387,14800.0
2015-04-09 14:10:00,60.83,60.84,60.8,60.81,4900.0,54.4049,54.4138,54.378,54.387,4900.0
2015-04-09 14:20:00,60.81,60.81,60.74,60.74,9200.0,54.387,54.387,54.3244,54.3244,9200.0
2015-04-09 14:30:00,60.75,60.76,60.7,60.72,9600.0,54.3333,54.3423,54.2886,54.3065,9600.0
2015-04-09 14:40:00,60.74,60.77,60.69,60.71,9000.0,54.3244,54.3512,54.2796,54.2975,9000.0
2015-04-09 14:50:00,60.7,60.72,60.68,60.72,11500.0,54.2886,54.3065,54.2707,54.3065,11500.0
2015-04-09 15:00:00,60.72,60.85,60.71,60.83,12900.0,54.3065,54.4227,54.2975,54.4049,12900.0
2015-04-09 15:10:00,60.84,60.9,60.81,60.83,26300.0,54.4138,54.4675,54.387,54.4049,26300.0
2015-04-09 15:20:00,60.83,60.85,60.81,60.83,18200.0,54.4049,54.4227,54.387,54.4049,18200.0
2015-04-09 15:30:00,60.83,60.83,60.76,60.77,21000.0,54.4049,54.4049,54.3423,54.3512,21000.0
2015-04-09 15:40:00,60.77,60.79,60.73,60.74,34400.0,54.3512,54.3691,54.3154,54.3244,34400.0
2015-04-09 15:50:00,60.73,60.76,60.71,60.74,157800.0,54.3154,54.3423,54.2975,54.3244,157800.0
2015-04-10 09:30:00,60.77,60.94,60.67,60.94,9500.0,54.3512,54.5032,54.2618,54.5032,9500.0
2015-04-10 09:40:00,60.98,61.0,60.92,60.99,13400.0,54.539,54.5569,54.4854,54.548,13400.0
2015-04-10 09:50:00,61.0,61.0,60.88,60.89,11700.0,54.5569,54.5569,54.4496,54.4585,11700.0
2015-04-10 10:00:00,60.9,60.95,60.57,60.63,25100.0,54.4675,54.5122,54.1723,54.226,25100.0
2015-04-10 10:10:00,60.66,60.68,60.57,60.68,14400.0,54.2528,54.2707,54.1723,54.2707,14400.0
2015-04-10 10:20:00,60.68,60.68,60.56,60.59,15800.0,54.2707,54.2707,54.1634,54.1902,15800.0
2015-04-10 10:30:00,60.6,60.61,60.53,60.54,12600.0,54.1992,54.2081,54.1365,54.1455,12600.0
2015-04-10 10:40:00,60.58,60.6,60.48,60.51,11500.0,54.1813,54.1992,54.0918,54.1187,11500.0
2015-04-10 10:50:00,60.49,60.68,60.49,60.51,29600.0,54.1008,54.2707,54.1008,54.1187,29600.0
2015-04-10 11:00:00,60.54,60.63,60.51,60.63,20400.0,54.1455,54.226,54.1187,54.226,20400.0
2015-04-10 11:10:00,60.62,60.63,60.48,60.57,22200.0,54.217,54.226,54.0918,54.1723,22200.0
2015-04-10 11:20:00,60.58,60.63,60.57,60.62,13300.0,54.1813,54.226,54.1723,54.217,13300.0
2015-04-10 11:30:00,60.62,60.65,60.54,60.55,11000.0,54.217,54.2439,54.1455,54.1544,11000.0
2015-04-10 11:40:00,60.56,60.61,60.54,60.56,19100.0,54.1634,54.2081,54.1455,54.1634,19100.0
2015-04-10 11:50:00,60.56,60.6,60.56,60.6,7300.0,54.1634,54.1992,54.1634,54.1992,7300.0
2015-04-10 12:00:00,60.6,60.6,60.55,60.55,9000.0,54.1992,54.1992,54.1544,54.1544,9000.0
2015-04-10 12:10:00,60.57,60.57,60.53,60.55,5000.0,54.1723,54.1723,54.1365,54.1544,5000.0
2015-04-10 12:20:00,60.55,60.56,60.47,60.53,9000.0,54.1544,54.1634,54.0829,54.1365,9000.0
2015-04-10 12:30:00,60.53,60.53,60.47,60.5,5800.0,54.1365,54.1365,54.0829,54.1097,5800.0
2015-04-10 12:40:00,60.5,60.53,60.5,60.51,6300.0,54.1097,54.1365,54.1097,54.1187,6300.0
2015-04-10 12:50:00,60.52,60.54,60.51,60.54,2400.0,54.1276,54.1455,54.1187,54.1455,2400.0
2015-04-10 13:00:00,60.54,60.54,60.49,60.53,5900.0,54.1455,54.1455,54.1008,54.1365,5900.0
2015-04-10 13:10:00,60.53,60.56,60.53,60.55,3800.0,54.1365,54.1634,54.1365,54.1544,3800.0
2015-04-10 13:20:00,60.55,60.56,60.52,60.52,7100.0,54.1544,54.1634,54.1276,54.1276,7100.0
2015-04-10 13:30:00,60.52,60.54,60.48,60.48,5500.0,54.1276,54.1455,54.0918,54.0918,5500.0
2015-04-10 13:40:00,60.48,60.5,60.47,60.49,5200.0,54.0918,54.1097,54.0829,54.1008,5200.0
2015-04-10 13:50:00,60.48,60.5,60.42,60.42,9300.0,54.0918,54.1097,54.0382,54.0382,9300.0
2015-04-10 14:00:00,60.43,60.43,60.36,60.43,16600.0,54.0471,54.0471,53.9845,54.0471,16600.0
2015-04-10 14:10:00,60.41,60.45,60.36,60.39,11800.0,54.0292,54.065,53.9845,54.0113,11800.0
2015-04-10 14:20:00,60.4,60.4,60.3,60.35,10400.0,54.0203,54.0203,53.9308,53.9756,10400.0
2015-04-10 14:30:00,60.35,60.36,60.3,60.35,11800.0,53.9756,53.9845,53.9308,53.9756,11800.0
2015-04-10 14:40:00,60.35,60.37,60.33,60.34,8000.0,53.9756,53.9934,53.9577,53.9666,8000.0
2015-04-10 14:50:00,60.34,60.37,60.31,60.35,11500.0,53.9666,53.9934,53.9398,53.9756,11500.0
2015-04-10 15:00:00,60.36,60.37,60.34,60.37,10900.0,53.9845,53.9934,53.9666,53.9934,10900.0
2015-04-10 15:10:00,60.38,60.43,60.33,60.34,14700.0,54.0024,54.0471,53.9577,53.9666,14700.0
2015-04-10 15:20:00,60.35,60.36,60.33,60.36,13700.0,53.9756,53.9845,53.9577,53.9845,13700.0
2015-04-10 15:30:00,60.36,60.52,60.35,60.49,16800.0,53.9845,54.1276,53.9756,54.1008,16800.0
2015-04-10 15:40:00,60.5,60.59,60.48,60.59,38200.0,54.1097,54.1902,54.0918,54.1902,38200.0
2015-04-10 15:50:00,60.59,60.61,60.56,60.59,63300.0,54.1902,54.2081,54.1634,54.1902,63300.0
2015-04-13 09:30:00,60.51,60.96,60.51,60.91,7100.0,54.1187,54.5211,54.1187,54.4764,7100.0
2015-04-13 09:40:00,60.93,60.96,60.79,60.82,4900.0,54.4943,54.5211,54.3691,54.3959,4900.0
2015-04-13 09:50:00,60.85,60.92,60.83,60.9,7800.0,54.4227,54.4854,54.4049,54.4675,7800.0
2015-04-13 10:00:00,60.93,60.93,60.81,60.83,6200.0,54.4943,54.4943,54.387,54.4049,6200.0
2015-04-13 10:10:00,60.83,60.83,60.68,60.74,11400.0,54.4049,54.4049,54.2707,54.3244,11400.0
2015-04-13 10:20:00,60.77,60.87,60.77,60.81,6900.0,54.3512,54.4406,54.3512,54.387,6900.0
2015-04-13 10:30:00,60.82,60.83,60.78,60.78,6600.0,54.3959,54.4049,54.3601,54.3601,6600.0
2015-04-13 10:40:00,60.77,60.79,60.75,60.78,4000.0,54.3512,54.3691,54.3333,54.3601,4000.0
2015-04-13 10:50:00,60.78,60.79,60.76,60.76,4300.0,54.3601,54.3691,54.3423,54.3423,4300.0
2015-04-13 11:00:00,60.75,60.81,60.75,60.8,5000.0,54.3333,54.387,54.3333,54.378,5000.0
2015-04-13 11:10:00,60.8,60.81,60.68,60.72,11200.0,54.378,54.387,54.2707,54.3065,11200.0
2015-04-13 11:20:00,60.71,60.73,60.67,60.69,8200.0,54.2975,54.3154,54.2618,54.2796,8200.0
2015-04-13 11:30:00,60.69,60.72,60.58,60.59,19500.0,54.2796,54.3065,54.1813,54.1902,19500.0
2015-04-13 11:40:00,60.6,60.69,60.59,60.6,17100.0,54.1992,54.2796,54.1902,54.1992,17100.0
2015-04-13 11:50:00,60.62,60.64,60.6,60.64,3000.0,54.217,54.2349,54.1992,54.2349,3000.0
2015-04-13 12:00:00,60.65,60.66,60.59,60.61,12800.0,54.2439,54.2528,54.1902,54.2081,12800.0
2015-04-13 12:10:00,60.61,60.63,60.6,60.63,3100.0,54.2081,54.226,54.1992,54.226,3100.0
2015-04-13 12:20:00,60.63,60.64,60.62,60.63,3800.0,54.226,54.2349,54.217,54.226,3800.0
2015-04-13 12:30:00,60.64,60.65,60.6,60.6,11000.0,54.2349,54.2439,54.1992,54.1992,11000.0
2015-04-13 12:40:00,60.6,60.62,60.6,60.61,3800.0,54.1992,54.217,54.1992,54.2081,3800.0
2015-04-13 12:50:00,60.61,60.61,60.51,60.52,15100.0,54.2081,54.2081,54.1187,54.1276,15100.0
2015-04-13 13:00:00,60.53,60.55,60.49,60.49,8300.0,54.1365,54.1544,54.1008,54.1008,8300.0
2015-04-13 13:10:00,60.48,60.51,60.47,60.51,3500.0,54.0918,54.1187,54.0829,54.1187,3500.0
2015-04-13 13:20:00,60.52,60.53,60.49,60.5,6200.0,54.1276,54.1365,54.1008,54.1097,6200.0
2015-04-13 13:30:00,60.49,60.54,60.48,60.53,4200.0,54.1008,54.1455,54.0918,54.1365,4200.0
2015-04-13 13:40:00,60.54,60.54,60.47,60.51,6700.0,54.1455,54.1455,54.0829,54.1187,6700.0
2015-04-13 13:50:00,60.5,60.52,60.48,60.5,4000.0,54.1097,54.1276,54.0918,54.1097,4000.0
2015-04-13 14:00:00,60.5,60.51,60.48,60.51,4500.0,54.1097,54.1187,54.0918,54.1187,4500.0
2015-04-13 14:10:00,60.51,60.51,60.47,60.48,3600.0,54.1187,54.1187,54.0829,54.0918,3600.0
2015-04-13 14:20:00,60.47,60.47,60.37,60.43,10000.0,54.0829,54.0829,53.9934,54.0471,10000.0
2015-04-13 14:30:00,60.43,60.49,60.42,60.49,5000.0,54.0471,54.1008,54.0382,54.1008,5000.0
2015-04-13 14:40:00,60.49,60.51,60.45,60.46,4400.0,54.1008,54.1187,54.065,54.0739,4400.0
2015-04-13 14:50:00,60.45,60.48,60.43,60.47,5600.0,54.065,54.0918,54.0471,54.0829,5600.0
2015-04-13 15:00:00,60.48,60.51,60.46,60.51,8900.0,54.0918,54.1187,54.0739,54.1187,8900.0
2015-04-13 15:10:00,60.5,60.5,60.42,60.42,13900.0,54.1097,54.1097,54.0382,54.0382,13900.0
2015-04-13 15:20:00,60.43,60.43,60.36,60.37,10800.0,54.0471,54.0471,53.9845,53.9934,10800.0
2015-04-13 15:30:00,60.37,60.38,60.29,60.34,25800.0,53.9934,54.0024,53.9219,53.9666,25800.0
2015-04-13 15:40:00,60.34,60.41,60.33,60.35,34400.0,53.9666,54.0292,53.9577,53.9756,34400.0
2015-04-13 15:50:00,60.34,60.43,60.32,60.33,45100.0,53.9666,54.0471,53.9487,53.9577,45100.0
2015-04-14 09:30:00,60.46,60.61,60.3,60.56,65900.0,54.0739,54.2081,53.9308,54.1634,65900.0
2015-04-14 09:40:00,60.62,60.67,60.25,60.35,16900.0,54.217,54.2618,53.8861,53.9756,16900.0
2015-04-14 09:50:00,60.36,60.36,60.12,60.16,332300.0,53.9845,53.9845,53.7699,53.8056,332300.0
2015-04-14 10:00:00,60.16,60.2,60.02,60.13,14800.0,53.8056,53.8414,53.6804,53.7788,14800.0
2015-04-14 10:10:00,60.15,60.27,60.15,60.15,73500.0,53.7967,53.904,53.7967,53.7967,73500.0
2015-04-14 10:20:00,60.15,60.17,60.11,60.13,6000.0,53.7967,53.8146,53.7609,53.7788,6000.0
2015-04-14 10:30:00,60.1,60.18,60.03,60.16,13000.0,53.752,53.8235,53.6894,53.8056,13000.0
2015-04-14 10:40:00,60.16,60.28,60.06,60.23,15600.0,53.8056,53.913,53.7162,53.8682,15600.0
2015-04-14 10:50:00,60.23,60.33,60.22,60.25,5100.0,53.8682,53.9577,53.8593,53.8861,5100.0
2015-04-14 11:00:00,60.24,60.3,60.24,60.29,6300.0,53.8772,53.9308,53.8772,53.9219,6300.0
2015-04-14 11:10:00,60.3,60.51,60.3,60.46,22800.0,53.9308,54.1187,53.9308,54.0739,22800.0
2015-04-14 11:20:00,60.46,60.59,60.44,60.59,7600.0,54.0739,54.1902,54.0561,54.1902,7600.0
2015-04-14 11:30:00,60.6,60.63,60.57,60.59,9200.0,54.1992,54.226,54.1723,54.1902,9200.0
2015-04-14 11:40:00,60.62,60.67,60.57,60.63,248700.0,54.217,54.2618,54.1723,54.226,248700.0
2015-04-14 11:50:00,60.61,60.7,60.61,60.65,14600.0,54.2081,54.2886,54.2081,54.2439,14600.0
2015-04-14 12:00:00,60.66,60.7,60.63,60.67,10800.0,54.2528,54.2886,54.226,54.2618,10800.0
2015-04-14 12:10:00,60.67,60.68,60.64,60.64,5400.0,54.2618,54.2707,54.2349,54.2349,5400.0
2015-04-14 12:20:00,60.64,60.83,60.63,60.82,23000.0,54.2349,54.4049,54.226,54.3959,23000.0
2015-04-14 12:30:00,60.83,60.92,60.81,60.91,131400.0,54.4049,54.4854,54.387,54.4764,131400.0
2015-04-14 12:40:00,60.91,60.91,60.81,60.91,12100.0,54.4764,54.4764,54.387,54.4764,12100.0
2015-04-14 12:50:00,60.91,61.0,60.9,60.99,10900.0,54.4764,54.5569,54.4675,54.548,10900.0
2015-04-14 13:00:00,60.99,61.04,60.98,61.02,6100.0,54.548,54.5927,54.539,54.5748,6100.0
2015-04-14 13:10:00,61.02,61.02,60.85,60.88,12600.0,54.5748,54.5748,54.4227,54.4496,12600.0
2015-04-14 13:20:00,60.89,60.89,60.82,60.83,6000.0,54.4585,54.4585,54.3959,54.4049,6000.0
2015-04-14 13:30:00,60.83,60.91,60.83,60.89,4000.0,54.4049,54.4764,54.4049,54.4585,4000.0
2015-04-14 13:40:00,60.89,60.92,60.89,60.92,2800.0,54.4585,54.4854,54.4585,54.4854,2800.0
2015-04-14 13:50:00,60.93,60.95,60.9,60.91,5700.0,54.4943,54.5122,54.4675,54.4764,5700.0
2015-04-14 14:00:00,60.91,60.93,60.87,60.93,2900.0,54.4764,54.4943,54.4406,54.4943,2900.0
2015-04-14 14:10:00,60.93,60.99,60.91,60.92,12400.0,54.4943,54.548,54.4764,54.4854,12400.0
2015-04-14 14:20:00,60.93,60.95,60.89,60.95,18300.0,54.4943,54.5122,54.4585,54.5122,18300.0
2015-04-14 14:30:00,60.97,61.02,60.94,61.01,14200.0,54.5301,54.5748,54.5032,54.5658,14200.0
2015-04-14 14:40:00,61.01,61.01,60.98,60.99,10300.0,54.5658,54.5658,54.539,54.548,10300.0
2015-04-14 14:50:00,60.98,61.04,60.98,61.02,20400.0,54.539,54.5927,54.539,54.5748,20400.0
2015-04-14 15:00:00,61.04,61.05,60.98,61.01,39300.0,54.5927,54.6016,54.539,54.5658,39300.0
2015-04-14 15:10:00,61.01,61.04,61.0,61.01,30400.0,54.5658,54.5927,54.5569,54.5658,30400.0
2015-04-14 15:20:00,61.0,61.03,60.98,61.03,17500.0,54.5569,54.5837,54.539,54.5837,17500.0
2015-04-14 15:30:00,61.03,61.04,60.97,60.98,83000.0,54.5837,54.5927,54.5301,54.539,83000.0
2015-04-14 15:40:00,60.98,61.11,60.98,61.11,23200.0,54.539,54.6553,54.539,54.6553,23200.0
2015-04-14 15:50:00,61.12,61.13,61.0,61.08,83800.0,54.6642,54.6732,54.5569,54.6285,83800.0
2015-04-15 09:30:00,61.1,61.1,60.68,60.92,24600.0,54.6463,54.6463,54.2707,54.4854,24600.0
2015-04-15 09:40:00,60.93,61.1,60.84,61.04,20300.0,54.4943,54.6463,54.4138,54.5927,20300.0
2015-04-15 09:50:00,61.05,61.05,60.75,60.75,158800.0,54.6016,54.6016,54.3333,54.3333,158800.0
2015-04-15 10:00:00,60.78,60.82,60.69,60.71,16900.0,54.3601,54.3959,54.2796,54.2975,16900.0
2015-04-15 10:10:00,60.71,60.98,60.71,60.98,11600.0,54.2975,54.539,54.2975,54.539,11600.0
2015-04-15 10:20:00,60.95,61.02,60.91,60.91,7100.0,54.5122,54.5748,54.4764,54.4764,7100.0
2015-04-15 10:30:00,60.91,61.01,60.91,61.0,29900.0,54.4764,54.5658,54.4764,54.5569,29900.0
2015-04-15 10:40:00,61.0,61.06,60.94,60.96,7700.0,54.5569,54.6106,54.5032,54.5211,7700.0
2015-04-15 10:50:00,60.96,61.0,60.95,60.97,4700.0,54.5211,54.5569,54.5122,54.5301,4700.0
2015-04-15 11:00:00,60.95,61.0,60.92,61.0,6100.0,54.5122,54.5569,54.4854,54.5569,6100.0
2015-04-15 11:10:00,60.98,61.04,60.98,61.0,18900.0,54.539,54.5927,54.539,54.5569,18900.0
2015-04-15 11:20:00,61.0,61.03,60.99,61.0,38000.0,54.5569,54.5837,54.548,54.5569,38000.0
2015-04-15 11:30:00,61.0,61.01,60.98,61.0,6100.0,54.5569,54.5658,54.539,54.5569,6100.0
2015-04-15 11:40:00,61.0,61.02,60.99,61.0,8500.0,54.5569,54.5748,54.548,54.5569,8500.0
2015-04-15 11:50:00,61.01,61.01,60.99,61.0,23800.0,54.5658,54.5658,54.548,54.5569,23800.0
2015-04-15 12:00:00,61.0,61.01,60.98,61.0,7300.0,54.5569,54.5658,54.539,54.5569,7300.0
2015-04-15 12:10:00,60.99,61.03,60.98,61.01,5000.0,54.548,54.5837,54.539,54.5658,5000.0
2015-04-15 12:20:00,61.01,61.02,60.99,61.01,9000.0,54.5658,54.5748,54.548,54.5658,9000.0
2015-04-15 12:30:00,61.0,61.02,60.91,60.95,89600.0,54.5569,54.5748,54.4764,54.5122,89600.0
2015-04-15 12:40:00,60.96,61.01,60.96,61.0,42400.0,54.5211,54.5658,54.5211,54.5569,42400.0
2015-04-15 12:50:00,61.0,61.0,60.97,61.0,5300.0,54.5569,54.5569,54.5301,54.5569,5300.0
2015-04-15 13:00:00,61.0,61.0,60.96,60.96,7900.0,54.5569,54.5569,54.5211,54.5211,7900.0
2015-04-15 13:10:00,60.96,61.0,60.95,60.97,5900.0,54.5211,54.5569,54.5122,54.5301,5900.0
2015-04-15 13:20:00,60.96,61.0,60.96,60.97,5500.0,54.5211,54.5569,54.5211,54.5301,5500.0
2015-04-15 13:30:00,60.98,61.0,60.96,60.97,7800.0,54.539,54.5569,54.5211,54.5301,7800.0
2015-04-15 13:40:00,60.97,61.02,60.97,61.0,39000.0,54.5301,54.5748,54.5301,54.5569,39000.0
2015-04-15 13:50:00,61.0,61.01,60.97,60.97,65900.0,54.5569,54.5658,54.5301,54.5301,65900.0
2015-04-15 14:00:00,60.98,61.0,60.96,61.0,25700.0,54.539,54.5569,54.5211,54.5569,25700.0
2015-04-15 14:10:00,61.0,61.04,60.99,61.0,14100.0,54.5569,54.5927,54.548,54.5569,14100.0
2015-04-15 14:20:00,61.0,61.0,60.94,60.98,25300.0,54.5569,54.5569,54.5032,54.539,25300.0
2015-04-15 14:30:00,60.97,61.0,60.89,60.95,16700.0,54.5301,54.5569,54.4585,54.5122,16700.0
2015-04-15 14:40:00,60.96,60.98,60.88,60.9,9700.0,54.5211,54.539,54.4496,54.4675,9700.0
2015-04-15 14:50:00,60.93,61.0,60.91,60.99,24400.0,54.4943,54.5569,54.4764,54.548,24400.0
2015-04-15 15:00:00,60.97,61.06,60.97,61.0,28700.0,54.5301,54.6106,54.5301,54.5569,28700.0
2015-04-15 15:10:00,60.99,61.01,60.97,60.99,14400.0,54.548,54.5658,54.5301,54.548,14400.0
2015-04-15 15:20:00,60.99,61.02,60.93,61.0,30500.0,54.548,54.5748,54.4943,54.5569,30500.0
2015-04-15 15:30:00,61.0,61.0,60.89,60.96,98700.0,54.5569,54.5569,54.4585,54.5211,98700.0
2015-04-15 15:40:00,60.96,61.01,60.91,61.01,37200.0,54.5211,54.5658,54.4764,54.5658,37200.0
2015-04-15 15:50:00,61.0,61.06,60.91,61.01,82500.0,54.5569,54.6106,54.4764,54.5658,82500.0
2015-04-16 09:30:00,60.85,61.36,60.54,61.23,7400.0,54.4227,54.8789,54.1455,54.7626,7400.0
2015-04-16 09:40:00,61.23,61.3,60.98,61.23,17700.0,54.7626,54.8252,54.539,54.7626,17700.0
2015-04-16 09:50:00,61.25,61.3,61.14,61.2,7800.0,54.7805,54.8252,54.6821,54.7358,7800.0
2015-04-16 10:00:00,61.19,61.23,61.11,61.11,3400.0,54.7268,54.7626,54.6553,54.6553,3400.0
2015-04-16 10:10:00,61.1,61.16,61.06,61.1,3000.0,54.6463,54.7,54.6106,54.6463,3000.0
2015-04-16 10:20:00,61.08,61.08,60.96,60.99,2700.0,54.6285,54.6285,54.5211,54.548,2700.0
2015-04-16 10:30:00,60.99,61.03,60.95,61.02,8300.0,54.548,54.5837,54.5122,54.5748,8300.0
2015-04-16 10:40:00,61.02,61.1,61.02,61.08,1400.0,54.5748,54.6463,54.5748,54.6285,1400.0
2015-04-16 10:50:00,61.13,61.17,61.13,61.15,4100.0,54.6732,54.7089,54.6732,54.6911,4100.0
2015-04-16 11:00:00,61.16,61.27,61.16,61.27,3000.0,54.7,54.7984,54.7,54.7984,3000.0
2015-04-16 11:10:00,61.27,61.41,61.25,61.36,2900.0,54.7984,54.9236,54.7805,54.8789,2900.0
2015-04-16 11:20:00,61.36,61.37,61.34,61.34,2400.0,54.8789,54.8878,54.861,54.861,2400.0
2015-04-16 11:30:00,61.31,61.34,61.31,61.32,1500.0,54.8342,54.861,54.8342,54.8431,1500.0
2015-04-16 11:40:00,61.33,61.33,61.26,61.26,1700.0,54.852,54.852,54.7894,54.7894,1700.0
2015-04-16 11:50:00,61.25,61.25,61.21,61.23,1600.0,54.7805,54.7805,54.7447,54.7626,1600.0
2015-04-16 12:00:00,61.23,61.27,61.22,61.25,2200.0,54.7626,54.7984,54.7537,54.7805,2200.0
2015-04-16 12:10:00,61.25,61.27,61.22,61.25,3000.0,54.7805,54.7984,54.7537,54.7805,3000.0
2015-04-16 12:20:00,61.21,61.21,61.18,61.21,1900.0,54.7447,54.7447,54.7179,54.7447,1900.0
2015-04-16 12:30:00,61.24,61.29,61.21,61.21,2700.0,54.7716,54.8163,54.7447,54.7447,2700.0
2015-04-16 12:40:00,61.21,61.23,61.19,61.19,2200.0,54.7447,54.7626,54.7268,54.7268,2200.0
2015-04-16 12:50:00,61.19,61.27,61.19,61.25,2900.0,54.7268,54.7984,54.7268,54.7805,2900.0
2015-04-16 13:00:00,61.23,61.25,61.2,61.2,2500.0,54.7626,54.7805,54.7358,54.7358,2500.0
2015-04-16 13:10:00,61.21,61.21,61.16,61.16,2600.0,54.7447,54.7447,54.7,54.7,2600.0
2015-04-16 13:20:00,61.16,61.2,61.15,61.15,2700.0,54.7,54.7358,54.6911,54.6911,2700.0
2015-04-16 13:30:00,61.16,61.2,61.14,61.19,3100.0,54.7,54.7358,54.6821,54.7268,3100.0
2015-04-16 13:40:00,61.2,61.32,61.2,61.32,3200.0,54.7358,54.8431,54.7358,54.8431,3200.0
2015-04-16 13:50:00,61.35,61.38,61.34,61.34,2400.0,54.8699,54.8968,54.861,54.861,2400.0
2015-04-16 14:00:00,61.34,61.34,61.27,61.27,1300.0,54.861,54.861,54.7984,54.7984,1300.0
2015-04-16 14:10:00,61.27,61.27,61.23,61.23,2700.0,54.7984,54.7984,54.7626,54.7626,2700.0
2015-04-16 14:20:00,61.24,61.28,61.24,61.25,4400.0,54.7716,54.8073,54.7716,54.7805,4400.0
2015-04-16 14:30:00,61.27,61.27,61.24,61.26,1800.0,54.7984,54.7984,54.7716,54.7894,1800.0
2015-04-16 14:40:00,61.28,61.3,61.23,61.24,2700.0,54.8073,54.8252,54.7626,54.7716,2700.0
2015-04-16 14:50:00,61.25,61.25,61.19,61.19,5200.0,54.7805,54.7805,54.7268,54.7268,5200.0
2015-04-16 15:00:00,61.19,61.25,61.18,61.21,6900.0,54.7268,54.7805,54.7179,54.7447,6900.0
2015-04-16 15:10:00,61.22,61.25,61.22,61.23,7300.0,54.7537,54.7805,54.7537,54.7626,7300.0
2015-04-16 15:20:00,61.23,61.23,61.16,61.19,7100.0,54.7626,54.7626,54.7,54.7268,7100.0
2015-04-16 15:30:00,61.19,61.19,61.17,61.17,12300.0,54.7268,54.7268,54.7089,54.7089,12300.0
2015-04-16 15:40:00,61.17,61.22,61.13,61.18,16100.0,54.7089,54.7537,54.6732,54.7179,16100.0
2015-04-16 15:50:00,61.17,61.22,61.15,61.2,20300.0,54.7089,54.7537,54.6911,54.7358,20300.0
2015-04-17 09:30:00,61.0,61.09,60.62,60.63,54900.0,54.5569,54.6374,54.217,54.226,54900.0
2015-04-17 09:40:00,60.81,60.95,60.65,60.84,18900.0,54.387,54.5122,54.2439,54.4138,18900.0
2015-04-17 09:50:00,60.82,60.87,60.74,60.84,6700.0,54.3959,54.4406,54.3244,54.4138,6700.0
2015-04-17 10:00:00,60.83,60.83,60.64,60.76,21000.0,54.4049,54.4049,54.2349,54.3423,21000.0
2015-04-17 10:10:00,60.76,60.9,60.71,60.78,10900.0,54.3423,54.4675,54.2975,54.3601,10900.0
2015-04-17 10:20:00,60.79,60.9,60.71,60.9,8800.0,54.3691,54.4675,54.2975,54.4675,8800.0
2015-04-17 10:30:00,60.9,60.96,60.89,60.95,31400.0,54.4675,54.5211,54.4585,54.5122,31400.0
2015-04-17 10:40:00,60.97,61.05,60.9,61.0,14800.0,54.5301,54.6016,54.4675,54.5569,14800.0
2015-04-17 10:50:00,61.0,61.0,60.79,60.8,4700.0,54.5569,54.5569,54.3691,54.378,4700.0
2015-04-17 11:00:00,60.8,60.88,60.61,60.78,14200.0,54.378,54.4496,54.2081,54.3601,14200.0
2015-04-17 11:10:00,60.81,60.97,60.79,60.86,35400.0,54.387,54.5301,54.3691,54.4317,35400.0
2015-04-17 11:20:00,60.89,61.04,60.89,61.01,5700.0,54.4585,54.5927,54.4585,54.5658,5700.0
2015-04-17 11:30:00,61.01,61.04,60.99,60.99,4900.0,54.5658,54.5927,54.548,54.548,4900.0
2015-04-17 11:40:00,60.99,61.03,60.99,61.03,3600.0,54.548,54.5837,54.548,54.5837,3600.0
2015-04-17 11:50:00,61.04,61.05,60.98,61.0,2500.0,54.5927,54.6016,54.539,54.5569,2500.0
2015-04-17 12:00:00,60.99,61.04,60.96,61.02,5400.0,54.548,54.5927,54.5211,54.5748,5400.0
2015-04-17 12:10:00,61.03,61.07,61.03,61.04,3100.0,54.5837,54.6195,54.5837,54.5927,3100.0
2015-04-17 12:20:00,61.08,61.08,61.02,61.05,2600.0,54.6285,54.6285,54.5748,54.6016,2600.0
2015-04-17 12:30:00,61.06,61.06,61.03,61.06,2300.0,54.6106,54.6106,54.5837,54.6106,2300.0
2015-04-17 12:40:00,61.05,61.05,61.01,61.01,2200.0,54.6016,54.6016,54.5658,54.5658,2200.0
2015-04-17 12:50:00,61.01,61.05,61.01,61.03,3000.0,54.5658,54.6016,54.5658,54.5837,3000.0
2015-04-17 13:00:00,61.02,61.05,61.02,61.03,2200.0,54.5748,54.6016,54.5748,54.5837,2200.0
2015-04-17 13:10:00,61.01,61.04,61.0,61.02,7300.0,54.5658,54.5927,54.5569,54.5748,7300.0
2015-04-17 13:20:00,61.02,61.05,60.99,61.0,2700.0,54.5748,54.6016,54.548,54.5569,2700.0
2015-04-17 13:30:00,60.99,61.01,60.93,61.0,8700.0,54.548,54.5658,54.4943,54.5569,8700.0
2015-04-17 13:40:00,60.98,61.0,60.92,60.98,3800.0,54.539,54.5569,54.4854,54.539,3800.0
2015-04-17 13:50:00,60.98,61.04,60.92,61.01,23100.0,54.539,54.5927,54.4854,54.5658,23100.0
2015-04-17 14:00:00,61.0,61.03,61.0,61.02,8400.0,54.5569,54.5837,54.5569,54.5748,8400.0
2015-04-17 14:10:00,61.03,61.06,61.0,61.04,5600.0,54.5837,54.6106,54.5569,54.5927,5600.0
2015-04-17 14:20:00,61.03,61.04,61.01,61.02,2700.0,54.5837,54.5927,54.5658,54.5748,2700.0
2015-04-17 14:30:00,60.99,61.02,60.95,61.01,8500.0,54.548,54.5748,54.5122,54.5658,8500.0
2015-04-17 14:40:00,61.05,61.05,60.92,60.97,115400.0,54.6016,54.6016,54.4854,54.5301,115400.0
2015-04-17 14:50:00,60.98,61.01,60.96,60.98,14800.0,54.539,54.5658,54.5211,54.539,14800.0
2015-04-17 15:00:00,60.98,61.05,60.97,61.02,15500.0,54.539,54.6016,54.5301,54.5748,15500.0
2015-04-17 15:10:00,61.02,61.1,61.02,61.07,7300.0,54.5748,54.6463,54.5748,54.6195,7300.0
2015-04-17 15:20:00,61.06,61.06,60.91,60.94,32500.0,54.6106,54.6106,54.4764,54.5032,32500.0
2015-04-17 15:30:00,60.96,61.04,60.89,60.89,87700.0,54.5211,54.5927,54.4585,54.4585,87700.0
2015-04-17 15:40:00,60.9,60.99,60.79,60.84,61500.0,54.4675,54.548,54.3691,54.4138,61500.0
2015-04-17 15:50:00,60.85,60.96,60.85,60.89,87100.0,54.4227,54.5211,54.4227,54.4585,87100.0
2015-04-20 09:30:00,61.15,61.45,61.0,61.11,10300.0,54.6911,54.9594,54.5569,54.6553,10300.0
2015-04-20 09:40:00,61.14,61.47,61.14,61.35,16200.0,54.6821,54.9773,54.6821,54.8699,16200.0
2015-04-20 09:50:00,61.33,61.41,61.26,61.3,8500.0,54.852,54.9236,54.7894,54.8252,8500.0
2015-04-20 10:00:00,61.29,61.35,61.09,61.12,5600.0,54.8163,54.8699,54.6374,54.6642,5600.0
2015-04-20 10:10:00,61.13,61.17,61.03,61.03,3900.0,54.6732,54.7089,54.5837,54.5837,3900.0
2015-04-20 10:20:00,61.02,61.02,60.94,60.99,2900.0,54.5748,54.5748,54.5032,54.548,2900.0
2015-04-20 10:30:00,61.03,61.1,61.03,61.06,2800.0,54.5837,54.6463,54.5837,54.6106,2800.0
2015-04-20 10:40:00,61.1,61.12,61.08,61.08,2000.0,54.6463,54.6642,54.6285,54.6285,2000.0
2015-04-20 10:50:00,61.08,61.1,60.99,61.08,8000.0,54.6285,54.6463,54.548,54.6285,8000.0
2015-04-20 11:00:00,61.1,61.15,61.04,61.04,18700.0,54.6463,54.6911,54.5927,54.5927,18700.0
2015-04-20 11:10:00,61.05,61.06,60.93,60.97,11100.0,54.6016,54.6106,54.4943,54.5301,11100.0
2015-04-20 11:20:00,60.97,61.01,60.92,60.99,4200.0,54.5301,54.5658,54.4854,54.548,4200.0
2015-04-20 11:30:00,60.97,61.08,60.97,61.0,4600.0,54.5301,54.6285,54.5301,54.5569,4600.0
2015-04-20 11:40:00,61.0,61.01,60.94,61.0,5500.0,54.5569,54.5658,54.5032,54.5569,5500.0
2015-04-20 11:50:00,61.0,61.12,61.0,61.12,3600.0,54.5569,54.6642,54.5569,54.6642,3600.0
2015-04-20 12:00:00,61.13,61.19,61.11,61.12,4000.0,54.6732,54.7268,54.6553,54.6642,4000.0
2015-04-20 12:10:00,61.14,61.18,61.12,61.17,3100.0,54.6821,54.7179,54.6642,54.7089,3100.0
2015-04-20 12:20:00,61.17,61.23,61.16,61.2,2200.0,54.7089,54.7626,54.7,54.7358,2200.0
2015-04-20 12:30:00,61.2,61.21,61.13,61.14,2300.0,54.7358,54.7447,54.6732,54.6821,2300.0
2015-04-20 12:40:00,61.15,61.15,61.11,61.11,8000.0,54.6911,54.6911,54.6553,54.6553,8000.0
2015-04-20 12:50:00,61.12,61.12,61.04,61.05,3300.0,54.6642,54.6642,54.5927,54.6016,3300.0
2015-04-20 13:00:00,61.07,61.09,61.01,61.01,4500.0,54.6195,54.6374,54.5658,54.5658,4500.0
2015-04-20 13:10:00,61.01,61.02,60.95,60.96,7500.0,54.5658,54.5748,54.5122,54.5211,7500.0
2015-04-20 13:20:00,60.96,60.98,60.96,60.98,2200.0,54.5211,54.539,54.5211,54.539,2200.0
2015-04-20 13:30:00,60.99,61.0,60.94,60.97,6300.0,54.548,54.5569,54.5032,54.5301,6300.0
2015-04-20 13:40:00,61.0,61.0,60.94,60.94,2400.0,54.5569,54.5569,54.5032,54.5032,2400.0
2015-04-20 13:50:00,60.94,60.96,60.9,60.92,2500.0,54.5032,54.5211,54.4675,54.4854,2500.0
2015-04-20 14:00:00,60.92,61.02,60.92,61.0,3800.0,54.4854,54.5748,54.4854,54.5569,3800.0
2015-04-20 14:10:00,60.99,61.02,60.96,61.0,5300.0,54.548,54.5748,54.5211,54.5569,5300.0
2015-04-20 14:20:00,61.03,61.03,61.0,61.0,1700.0,54.5837,54.5837,54.5569,54.5569,1700.0
2015-04-20 14:30:00,61.0,61.0,60.89,60.91,9100.0,54.5569,54.5569,54.4585,54.4764,9100.0
2015-04-20 14:40:00,60.91,60.92,60.9,60.91,1900.0,54.4764,54.4854,54.4675,54.4764,1900.0
2015-04-20 14:50:00,60.94,61.02,60.94,61.02,5400.0,54.5032,54.5748,54.5032,54.5748,5400.0
2015-04-20 15:00:00,61.04,61.09,61.03,61.09,3300.0,54.5927,54.6374,54.5837,54.6374,3300.0
2015-04-20 15:10:00,61.1,61.11,61.08,61.08,5800.0,54.6463,54.6553,54.6285,54.6285,5800.0
2015-04-20 15:20:00,61.09,61.09,61.01,61.03,7700.0,54.6374,54.6374,54.5658,54.5837,7700.0
2015-04-20 15:30:00,61.03,61.03,60.95,60.99,22100.0,54.5837,54.5837,54.5122,54.548,22100.0
2015-04-20 15:40:00,61.0,61.06,60.99,61.03,54400.0,54.5569,54.6106,54.548,54.5837,54400.0
2015-04-20 15:50:00,61.03,61.03,60.94,60.95,71900.0,54.5837,54.5837,54.5032,54.5122,71900.0
2015-04-21 09:30:00,61.22,61.46,60.79,61.24,12200.0,54.7537,54.9683,54.3691,54.7716,12200.0
2015-04-21 09:40:00,61.24,61.33,61.1,61.21,16100.0,54.7716,54.852,54.6463,54.7447,16100.0
2015-04-21 09:50:00,61.2,61.25,61.18,61.18,12200.0,54.7358,54.7805,54.7179,54.7179,12200.0
2015-04-21 10:00:00,61.16,61.27,60.98,61.01,22700.0,54.7,54.7984,54.539,54.5658,22700.0
2015-04-21 10:10:00,61.0,61.06,60.98,61.01,8600.0,54.5569,54.6106,54.539,54.5658,8600.0
2015-04-21 10:20:00,61.04,61.06,60.97,60.99,36000.0,54.5927,54.6106,54.5301,54.548,36000.0
2015-04-21 10:30:00,60.98,61.06,60.95,61.02,14500.0,54.539,54.6106,54.5122,54.5748,14500.0
2015-04-21 10:40:00,61.02,61.04,60.82,60.83,33800.0,54.5748,54.5927,54.3959,54.4049,33800.0
2015-04-21 10:50:00,60.83,60.97,60.83,60.84,7600.0,54.4049,54.5301,54.4049,54.4138,7600.0
2015-04-21 11:00:00,60.88,60.98,60.83,60.85,30800.0,54.4496,54.539,54.4049,54.4227,30800.0
2015-04-21 11:10:00,60.85,60.96,60.85,60.91,11100.0,54.4227,54.5211,54.4227,54.4764,11100.0
2015-04-21 11:20:00,60.92,60.95,60.85,60.91,27700.0,54.4854,54.5122,54.4227,54.4764,27700.0
2015-04-21 11:30:00,60.89,60.95,60.85,60.9,11200.0,54.4585,54.5122,54.4227,54.4675,11200.0
2015-04-21 11:40:00,60.89,60.94,60.85,60.88,9600.0,54.4585,54.5032,54.4227,54.4496,9600.0
2015-04-21 11:50:00,60.88,60.92,60.86,60.92,4300.0,54.4496,54.4854,54.4317,54.4854,4300.0
2015-04-21 12:00:00,60.92,60.92,60.86,60.92,6200.0,54.4854,54.4854,54.4317,54.4854,6200.0
2015-04-21 12:10:00,60.92,60.95,60.86,60.87,5000.0,54.4854,54.5122,54.4317,54.4406,5000.0
2015-04-21 12:20:00,60.86,60.93,60.85,60.89,6200.0,54.4317,54.4943,54.4227,54.4585,6200.0
2015-04-21 12:30:00,60.88,60.92,60.83,60.89,21500.0,54.4496,54.4854,54.4049,54.4585,21500.0
2015-04-21 12:40:00,60.88,60.88,60.84,60.87,2300.0,54.4496,54.4496,54.4138,54.4406,2300.0
2015-04-21 12:50:00,60.87,60.91,60.87,60.9,7900.0,54.4406,54.4764,54.4406,54.4675,7900.0
2015-04-21 13:00:00,60.9,60.97,60.9,60.94,5200.0,54.4675,54.5301,54.4675,54.5032,5200.0
2015-04-21 13:10:00,60.93,60.95,60.88,60.88,20100.0,54.4943,54.5122,54.4496,54.4496,20100.0
2015-04-21 13:20:00,60.89,60.94,60.89,60.92,4600.0,54.4585,54.5032,54.4585,54.4854,4600.0
2015-04-21 13:30:00,60.92,60.94,60.89,60.89,9200.0,54.4854,54.5032,54.4585,54.4585,9200.0
2015-04-21 13:40:00,60.88,60.96,60.88,60.9,8700.0,54.4496,54.5211,54.4496,54.4675,8700.0
2015-04-21 13:50:00,60.9,60.95,60.89,60.89,5600.0,54.4675,54.5122,54.4585,54.4585,5600.0
2015-04-21 14:00:00,60.9,60.92,60.86,60.92,2100.0,54.4675,54.4854,54.4317,54.4854,2100.0
2015-04-21 14:10:00,60.94,60.96,60.89,60.89,17200.0,54.5032,54.5211,54.4585,54.4585,17200.0
2015-04-21 14:20:00,60.9,60.97,60.9,60.91,14000.0,54.4675,54.5301,54.4675,54.4764,14000.0
2015-04-21 14:30:00,60.91,60.95,60.9,60.93,19700.0,54.4764,54.5122,54.4675,54.4943,19700.0
2015-04-21 14:40:00,60.93,60.96,60.9,60.92,10300.0,54.4943,54.5211,54.4675,54.4854,10300.0
2015-04-21 14:50:00,60.91,60.93,60.81,60.84,43500.0,54.4764,54.4943,54.387,54.4138,43500.0
2015-04-21 15:00:00,60.88,60.94,60.87,60.92,9900.0,54.4496,54.5032,54.4406,54.4854,9900.0
2015-04-21 15:10:00,60.91,60.94,60.87,60.9,15600.0,54.4764,54.5032,54.4406,54.4675,15600.0
2015-04-21 15:20:00,60.9,60.92,60.85,60.91,9700.0,54.4675,54.4854,54.4227,54.4764,9700.0
2015-04-21 15:30:00,60.91,60.93,60.89,60.9,27100.0,54.4764,54.4943,54.4585,54.4675,27100.0
2015-04-21 15:40:00,60.9,60.97,60.89,60.91,32000.0,54.4675,54.5301,54.4585,54.4764,32000.0
2015-04-21 15:50:00,60.9,60.94,60.84,60.85,62500.0,54.4675,54.5032,54.4138,54.4227,62500.0
2015-04-22 09:30:00,60.87,60.94,60.45,60.84,18300.0,54.4406,54.5032,54.065,54.4138,18300.0
2015-04-22 09:40:00,60.88,60.93,60.3,60.32,31200.0,54.4496,54.4943,53.9308,53.9487,31200.0
2015-04-22 09:50:00,60.32,60.39,60.06,60.2,86100.0,53.9487,54.0113,53.7162,53.8414,86100.0
2015-04-22 10:00:00,60.24,60.45,60.24,60.44,36100.0,53.8772,54.065,53.8772,54.0561,36100.0
2015-04-22 10:10:00,60.43,60.57,60.38,60.44,32700.0,54.0471,54.1723,54.0024,54.0561,32700.0
2015-04-22 10:20:00,60.41,60.64,60.4,60.63,15200.0,54.0292,54.2349,54.0203,54.226,15200.0
2015-04-22 10:30:00,60.63,60.76,60.62,60.66,11600.0,54.226,54.3423,54.217,54.2528,11600.0
2015-04-22 10:40:00,60.66,60.94,60.66,60.92,16200.0,54.2528,54.5032,54.2528,54.4854,16200.0
2015-04-22 10:50:00,60.91,60.95,60.84,60.91,10600.0,54.4764,54.5122,54.4138,54.4764,10600.0
2015-04-22 11:00:00,60.89,60.92,60.74,60.76,61700.0,54.4585,54.4854,54.3244,54.3423,61700.0
2015-04-22 11:10:00,60.77,60.79,60.61,60.65,21400.0,54.3512,54.3691,54.2081,54.2439,21400.0
2015-04-22 11:20:00,60.65,60.92,60.65,60.91,34700.0,54.2439,54.4854,54.2439,54.4764,34700.0
2015-04-22 11:30:00,60.97,61.0,60.95,60.97,8500.0,54.5301,54.5569,54.5122,54.5301,8500.0
2015-04-22 11:40:00,60.97,61.03,60.96,60.98,14700.0,54.5301,54.5837,54.5211,54.539,14700.0
2015-04-22 11:50:00,60.98,61.0,60.97,61.0,3500.0,54.539,54.5569,54.5301,54.5569,3500.0
2015-04-22 12:00:00,61.0,61.0,60.92,60.96,11000.0,54.5569,54.5569,54.4854,54.5211,11000.0
2015-04-22 12:10:00,60.97,60.99,60.97,60.97,2800.0,54.5301,54.548,54.5301,54.5301,2800.0
2015-04-22 12:20:00,60.98,61.0,60.94,60.98,31700.0,54.539,54.5569,54.5032,54.539,31700.0
2015-04-22 12:30:00,60.99,61.0,60.97,60.99,18500.0,54.548,54.5569,54.5301,54.548,18500.0
2015-04-22 12:40:00,60.99,61.11,60.99,61.09,43500.0,54.548,54.6553,54.548,54.6374,43500.0
2015-04-22 12:50:00,61.1,61.21,61.08,61.15,19100.0,54.6463,54.7447,54.6285,54.6911,19100.0
2015-04-22 13:00:00,61.15,61.15,61.0,61.02,19300.0,54.6911,54.6911,54.5569,54.5748,19300.0
2015-04-22 13:10:00,61.03,61.03,60.85,60.86,17300.0,54.5837,54.5837,54.4227,54.4317,17300.0
2015-04-22 13:20:00,60.89,60.94,60.87,60.93,3200.0,54.4585,54.5032,54.4406,54.4943,3200.0
2015-04-22 13:30:00,60.93,60.98,60.89,60.96,2700.0,54.4943,54.539,54.4585,54.5211,2700.0
2015-04-22 13:40:00,60.97,61.03,60.91,60.92,11900.0,54.5301,54.5837,54.4764,54.4854,11900.0
2015-04-22 13:50:00,60.91,60.93,60.88,60.9,15100.0,54.4764,54.4943,54.4496,54.4675,15100.0
2015-04-22 14:00:00,60.9,61.02,60.88,61.01,19100.0,54.4675,54.5748,54.4496,54.5658,19100.0
2015-04-22 14:10:00,61.05,61.11,61.04,61.04,5300.0,54.6016,54.6553,54.5927,54.5927,5300.0
2015-04-22 14:20:00,61.04,61.16,61.04,61.15,4800.0,54.5927,54.7,54.5927,54.6911,4800.0
2015-04-22 14:30:00,61.15,61.16,61.1,61.14,4600.0,54.6911,54.7,54.6463,54.6821,4600.0
2015-04-22 14:40:00,61.15,61.18,61.15,61.15,3200.0,54.6911,54.7179,54.6911,54.6911,3200.0
2015-04-22 14:50:00,61.15,61.19,61.15,61.15,5000.0,54.6911,54.7268,54.6911,54.6911,5000.0
2015-04-22 15:00:00,61.18,61.2,61.12,61.17,10300.0,54.7179,54.7358,54.6642,54.7089,10300.0
2015-04-22 15:10:00,61.16,61.21,61.16,61.19,66200.0,54.7,54.7447,54.7,54.7268,66200.0
2015-04-22 15:20:00,61.18,61.41,61.15,61.41,20400.0,54.7179,54.9236,54.6911,54.9236,20400.0
2015-04-22 15:30:00,61.41,61.49,61.37,61.48,23200.0,54.9236,54.9951,54.8878,54.9862,23200.0
2015-04-22 15:40:00,61.48,61.6,61.48,61.57,26300.0,54.9862,55.0935,54.9862,55.0667,26300.0
2015-04-22 15:50:00,61.57,61.63,61.54,61.61,40200.0,55.0667,55.1204,55.0399,55.1025,40200.0
2015-04-23 09:30:00,61.56,61.96,61.12,61.93,11100.0,55.0578,55.4155,54.6642,55.3887,11100.0
2015-04-23 09:40:00,61.89,61.9,61.59,61.67,7400.0,55.3529,55.3618,55.0846,55.1561,7400.0
2015-04-23 09:50:00,61.66,61.68,61.61,61.68,3900.0,55.1472,55.1651,55.1025,55.1651,3900.0
2015-04-23 10:00:00,61.71,61.77,61.69,61.7,6400.0,55.1919,55.2456,55.174,55.183,6400.0
2015-04-23 10:10:00,61.66,61.71,61.6,61.66,18500.0,55.1472,55.1919,55.0935,55.1472,18500.0
2015-04-23 10:20:00,61.66,61.66,61.53,61.58,7300.0,55.1472,55.1472,55.0309,55.0756,7300.0
2015-04-23 10:30:00,61.58,61.7,61.56,61.65,8100.0,55.0756,55.183,55.0578,55.1382,8100.0
2015-04-23 10:40:00,61.65,61.76,61.65,61.76,7200.0,55.1382,55.2366,55.1382,55.2366,7200.0
2015-04-23 10:50:00,61.77,61.8,61.62,61.62,7000.0,55.2456,55.2724,55.1114,55.1114,7000.0
2015-04-23 11:00:00,61.62,61.68,61.6,61.67,11100.0,55.1114,55.1651,55.0935,55.1561,11100.0
2015-04-23 11:10:00,61.66,61.66,61.61,61.62,4400.0,55.1472,55.1472,55.1025,55.1114,4400.0
2015-04-23 11:20:00,61.62,61.64,61.62,61.64,7800.0,55.1114,55.1293,55.1114,55.1293,7800.0
2015-04-23 11:30:00,61.64,61.77,61.63,61.77,12000.0,55.1293,55.2456,55.1204,55.2456,12000.0
2015-04-23 11:40:00,61.77,61.82,61.74,61.76,16400.0,55.2456,55.2903,55.2187,55.2366,16400.0
2015-04-23 11:50:00,61.75,61.81,61.75,61.81,7000.0,55.2277,55.2813,55.2277,55.2813,7000.0
2015-04-23 12:00:00,61.8,61.93,61.79,61.93,8800.0,55.2724,55.3887,55.2635,55.3887,8800.0
2015-04-23 12:10:00,61.94,61.97,61.94,61.97,1900.0,55.3976,55.4244,55.3976,55.4244,1900.0
2015-04-23 12:20:00,61.98,61.98,61.96,61.96,2600.0,55.4334,55.4334,55.4155,55.4155,2600.0
2015-04-23 12:30:00,61.96,62.09,61.95,62.09,5800.0,55.4155,55.5318,55.4066,55.5318,5800.0
2015-04-23 12:40:00,62.07,62.11,62.05,62.05,4500.0,55.5139,55.5497,55.496,55.496,4500.0
2015-04-23 12:50:00,62.05,62.17,62.04,62.17,3400.0,55.496,55.6033,55.4871,55.6033,3400.0
2015-04-23 13:00:00,62.16,62.19,62.16,62.18,3400.0,55.5944,55.6212,55.5944,55.6123,3400.0
2015-04-23 13:10:00,62.21,62.24,62.17,62.21,8000.0,55.6391,55.6659,55.6033,55.6391,8000.0
2015-04-23 13:20:00,62.23,62.26,62.19,62.24,6100.0,55.657,55.6838,55.6212,55.6659,6100.0
2015-04-23 13:30:00,62.23,62.23,62.18,62.2,4500.0,55.657,55.657,55.6123,55.6302,4500.0
2015-04-23 13:40:00,62.2,62.24,62.19,62.23,3700.0,55.6302,55.6659,55.6212,55.657,3700.0
2015-04-23 13:50:00,62.24,62.24,62.15,62.2,2700.0,55.6659,55.6659,55.5854,55.6302,2700.0
2015-04-23 14:00:00,62.18,62.28,62.17,62.28,5800.0,55.6123,55.7017,55.6033,55.7017,5800.0
2015-04-23 14:10:00,62.28,62.28,62.2,62.2,3000.0,55.7017,55.7017,55.6302,55.6302,3000.0
2015-04-23 14:20:00,62.2,62.26,62.2,62.26,2800.0,55.6302,55.6838,55.6302,55.6838,2800.0
2015-04-23 14:30:00,62.26,62.34,62.26,62.32,6700.0,55.6838,55.7554,55.6838,55.7375,6700.0
2015-04-23 14:40:00,62.31,62.33,62.27,62.29,3400.0,55.7285,55.7464,55.6928,55.7106,3400.0
2015-04-23 14:50:00,62.28,62.3,62.28,62.29,3100.0,55.7017,55.7196,55.7017,55.7106,3100.0
2015-04-23 15:00:00,62.3,62.39,62.28,62.39,9000.0,55.7196,55.8001,55.7017,55.8001,9000.0
2015-04-23 15:10:00,62.39,62.44,62.37,62.39,12000.0,55.8001,55.8448,55.7822,55.8001,12000.0
2015-04-23 15:20:00,62.39,62.47,62.37,62.46,17900.0,55.8001,55.8716,55.7822,55.8627,17900.0
2015-04-23 15:30:00,62.46,62.48,62.37,62.37,14100.0,55.8627,55.8806,55.7822,55.7822,14100.0
2015-04-23 15:40:00,62.38,62.39,62.13,62.13,29300.0,55.7911,55.8001,55.5675,55.5675,29300.0
2015-04-23 15:50:00,62.14,62.28,62.13,62.26,49100.0,55.5765,55.7017,55.5675,55.6838,49100.0
2015-04-24 09:30:00,62.26,62.26,61.5,61.58,6000.0,55.6838,55.6838,55.0041,55.0756,6000.0
2015-04-24 09:40:00,61.74,62.19,61.74,62.17,13000.0,55.2187,55.6212,55.2187,55.6033,13000.0
2015-04-24 09:50:00,62.19,62.2,61.84,62.02,21500.0,55.6212,55.6302,55.3082,55.4692,21500.0
2015-04-24 10:00:00,62.04,62.18,62.02,62.18,11100.0,55.4871,55.6123,55.4692,55.6123,11100.0
2015-04-24 10:10:00,62.2,62.38,62.17,62.3,10300.0,55.6302,55.7911,55.6033,55.7196,10300.0
2015-04-24 10:20:00,62.3,62.33,62.27,62.32,7700.0,55.7196,55.7464,55.6928,55.7375,7700.0
2015-04-24 10:30:00,62.31,62.37,62.31,62.33,7500.0,55.7285,55.7822,55.7285,55.7464,7500.0
2015-04-24 10:40:00,62.33,62.33,62.25,62.27,3600.0,55.7464,55.7464,55.6749,55.6928,3600.0
2015-04-24 10:50:00,62.27,62.28,62.25,62.27,2600.0,55.6928,55.7017,55.6749,55.6928,2600.0
2015-04-24 11:00:00,62.29,62.32,62.23,62.27,5700.0,55.7106,55.7375,55.657,55.6928,5700.0
2015-04-24 11:10:00,62.27,62.27,62.17,62.19,3400.0,55.6928,55.6928,55.6033,55.6212,3400.0
2015-04-24 11:20:00,62.17,62.22,62.14,62.2,6200.0,55.6033,55.648,55.5765,55.6302,6200.0
2015-04-24 11:30:00,62.19,62.22,62.14,62.19,5400.0,55.6212,55.648,55.5765,55.6212,5400.0
2015-04-24 11:40:00,62.2,62.2,62.13,62.13,4100.0,55.6302,55.6302,55.5675,55.5675,4100.0
2015-04-24 11:50:00,62.12,62.12,62.05,62.06,2600.0,55.5586,55.5586,55.496,55.5049,2600.0
2015-04-24 12:00:00,62.07,62.15,62.06,62.12,5300.0,55.5139,55.5854,55.5049,55.5586,5300.0
2015-04-24 12:10:00,62.11,62.12,62.08,62.09,4500.0,55.5497,55.5586,55.5228,55.5318,4500.0
2015-04-24 12:20:00,62.11,62.13,62.07,62.11,11600.0,55.5497,55.5675,55.5139,55.5497,11600.0
2015-04-24 12:30:00,62.1,62.24,62.08,62.24,5000.0,55.5407,55.6659,55.5228,55.6659,5000.0
2015-04-24 12:40:00,62.23,62.26,62.19,62.19,3600.0,55.657,55.6838,55.6212,55.6212,3600.0
2015-04-24 12:50:00,62.19,62.24,62.19,62.21,8600.0,55.6212,55.6659,55.6212,55.6391,8600.0
2015-04-24 13:00:00,62.21,62.37,62.17,62.31,20700.0,55.6391,55.7822,55.6033,55.7285,20700.0
2015-04-24 13:10:00,62.32,62.37,62.32,62.35,5200.0,55.7375,55.7822,55.7375,55.7643,5200.0
2015-04-24 13:20:00,62.36,62.43,62.36,62.39,5400.0,55.7733,55.8359,55.7733,55.8001,5400.0
2015-04-24 13:30:00,62.38,62.39,62.33,62.39,5600.0,55.7911,55.8001,55.7464,55.8001,5600.0
2015-04-24 13:40:00,62.4,62.46,62.4,62.43,5700.0,55.809,55.8627,55.809,55.8359,5700.0
2015-04-24 13:50:00,62.42,62.44,62.41,62.44,4400.0,55.8269,55.8448,55.818,55.8448,4400.0
2015-04-24 14:00:00,62.44,62.46,62.4,62.42,2800.0,55.8448,55.8627,55.809,55.8269,2800.0
2015-04-24 14:10:00,62.42,62.43,62.36,62.37,3500.0,55.8269,55.8359,55.7733,55.7822,3500.0
2015-04-24 14:20:00,62.34,62.35,62.29,62.35,7000.0,55.7554,55.7643,55.7106,55.7643,7000.0
2015-04-24 14:30:00,62.35,62.44,62.34,62.43,5900.0,55.7643,55.8448,55.7554,55.8359,5900.0
2015-04-24 14:40:00,62.45,62.55,62.44,62.47,21200.0,55.8537,55.9432,55.8448,55.8716,21200.0
2015-04-24 14:50:00,62.47,62.53,62.43,62.48,9500.0,55.8716,55.9253,55.8359,55.8806,9500.0
2015-04-24 15:00:00,62.49,62.63,62.49,62.63,22500.0,55.8895,56.0147,55.8895,56.0147,22500.0
2015-04-24 15:10:00,62.63,62.67,62.58,62.65,29300.0,56.0147,56.0505,55.97,56.0326,29300.0
2015-04-24 15:20:00,62.63,62.65,62.57,62.64,14800.0,56.0147,56.0326,55.9611,56.0237,14800.0
2015-04-24 15:30:00,62.64,62.73,62.63,62.68,15400.0,56.0237,56.1042,56.0147,56.0595,15400.0
2015-04-24 15:40:00,62.68,62.74,62.64,62.74,27600.0,56.0595,56.1131,56.0237,56.1131,27600.0
2015-04-24 15:50:00,62.74,62.77,62.69,62.74,51800.0,56.1131,56.1399,56.0684,56.1131,51800.0
2015-04-27 09:30:00,62.84,62.99,62.6,62.68,10300.0,56.2026,56.3367,55.9879,56.0595,10300.0
2015-04-27 09:40:00,62.67,63.04,62.67,62.98,14000.0,56.0505,56.3814,56.0505,56.3278,14000.0
2015-04-27 09:50:00,62.98,63.2,62.98,63.2,9500.0,56.3278,56.5245,56.3278,56.5245,9500.0
2015-04-27 10:00:00,63.2,63.24,63.14,63.14,8300.0,56.5245,56.5603,56.4709,56.4709,8300.0
2015-04-27 10:10:00,63.08,63.13,62.95,63.13,4800.0,56.4172,56.4619,56.3009,56.4619,4800.0
2015-04-27 10:20:00,63.13,63.15,63.02,63.02,3000.0,56.4619,56.4798,56.3635,56.3635,3000.0
2015-04-27 10:30:00,63.02,63.04,63.0,63.01,4500.0,56.3635,56.3814,56.3457,56.3546,4500.0
2015-04-27 10:40:00,62.99,63.01,62.96,62.98,5300.0,56.3367,56.3546,56.3099,56.3278,5300.0
2015-04-27 10:50:00,62.98,62.98,62.77,62.78,4300.0,56.3278,56.3278,56.1399,56.1489,4300.0
2015-04-27 11:00:00,62.8,62.94,62.8,62.92,10000.0,56.1668,56.292,56.1668,56.2741,10000.0
2015-04-27 11:10:00,62.92,62.96,62.86,62.89,4300.0,56.2741,56.3099,56.2204,56.2473,4300.0
2015-04-27 11:20:00,62.91,62.94,62.9,62.91,3300.0,56.2652,56.292,56.2562,56.2652,3300.0
2015-04-27 11:30:00,62.9,62.97,62.89,62.94,4500.0,56.2562,56.3188,56.2473,56.292,4500.0
2015-04-27 11:40:00,62.94,62.95,62.85,62.9,6700.0,56.292,56.3009,56.2115,56.2562,6700.0
2015-04-27 11:50:00,62.86,62.87,62.75,62.78,4100.0,56.2204,56.2294,56.1221,56.1489,4100.0
2015-04-27 12:00:00,62.77,62.92,62.77,62.91,16500.0,56.1399,56.2741,56.1399,56.2652,16500.0
2015-04-27 12:10:00,62.91,62.93,62.67,62.67,9800.0,56.2652,56.283,56.0505,56.0505,9800.0
2015-04-27 12:20:00,62.66,62.76,62.65,62.72,6000.0,56.0416,56.131,56.0326,56.0952,6000.0
2015-04-27 12:30:00,62.69,62.69,62.59,62.62,4000.0,56.0684,56.0684,55.979,56.0058,4000.0
2015-04-27 12:40:00,62.63,62.63,62.57,62.59,1900.0,56.0147,56.0147,55.9611,55.979,1900.0
2015-04-27 12:50:00,62.58,62.58,62.44,62.55,8200.0,55.97,55.97,55.8448,55.9432,8200.0
2015-04-27 13:00:00,62.6,62.81,62.58,62.8,14700.0,55.9879,56.1757,55.97,56.1668,14700.0
2015-04-27 13:10:00,62.8,62.82,62.77,62.8,27000.0,56.1668,56.1847,56.1399,56.1668,27000.0
2015-04-27 13:20:00,62.79,62.84,62.67,62.84,15000.0,56.1578,56.2026,56.0505,56.2026,15000.0
2015-04-27 13:30:00,62.85,62.94,62.84,62.93,11500.0,56.2115,56.292,56.2026,56.283,11500.0
2015-04-27 13:40:00,62.93,63.04,62.89,62.97,13100.0,56.283,56.3814,56.2473,56.3188,13100.0
2015-04-27 13:50:00,62.97,63.11,62.97,63.06,19200.0,56.3188,56.444,56.3188,56.3993,19200.0
2015-04-27 14:00:00,63.06,63.06,62.85,62.85,6800.0,56.3993,56.3993,56.2115,56.2115,6800.0
2015-04-27 14:10:00,62.86,62.92,62.8,62.91,6200.0,56.2204,56.2741,56.1668,56.2652,6200.0
2015-04-27 14:20:00,62.91,63.02,62.91,63.01,16100.0,56.2652,56.3635,56.2652,56.3546,16100.0
2015-04-27 14:30:00,63.0,63.03,62.93,62.95,12300.0,56.3457,56.3725,56.283,56.3009,12300.0
2015-04-27 14:40:00,62.95,62.98,62.92,62.96,5300.0,56.3009,56.3278,56.2741,56.3099,5300.0
2015-04-27 14:50:00,62.96,62.98,62.94,62.98,10200.0,56.3099,56.3278,56.292,56.3278,10200.0
2015-04-27 15:00:00,62.99,63.09,62.98,63.08,10800.0,56.3367,56.4261,56.3278,56.4172,10800.0
2015-04-27 15:10:00,63.05,63.05,62.93,62.98,13900.0,56.3904,56.3904,56.283,56.3278,13900.0
2015-04-27 15:20:00,62.95,63.04,62.92,63.0,19000.0,56.3009,56.3814,56.2741,56.3457,19000.0
2015-04-27 15:30:00,63.01,63.01,62.92,62.98,19500.0,56.3546,56.3546,56.2741,56.3278,19500.0
2015-04-27 15:40:00,62.98,62.99,62.84,62.9,24000.0,56.3278,56.3367,56.2026,56.2562,24000.0
2015-04-27 15:50:00,62.93,63.04,62.9,62.99,72200.0,56.283,56.3814,56.2562,56.3367,72200.0
2015-04-28 09:30:00,63.12,63.12,62.9,62.9,3700.0,56.453,56.453,56.2562,56.2562,3700.0
2015-04-28 09:40:00,62.91,62.97,62.82,62.82,4100.0,56.2652,56.3188,56.1847,56.1847,4100.0
2015-04-28 09:50:00,62.85,63.01,62.82,62.86,7500.0,56.2115,56.3546,56.1847,56.2204,7500.0
2015-04-28 10:00:00,62.85,62.85,62.44,62.45,6800.0,56.2115,56.2115,55.8448,55.8537,6800.0
2015-04-28 10:10:00,62.44,62.44,62.3,62.33,7200.0,55.8448,55.8448,55.7196,55.7464,7200.0
2015-04-28 10:20:00,62.36,62.68,62.36,62.63,6900.0,55.7733,56.0595,55.7733,56.0147,6900.0
2015-04-28 10:30:00,62.62,62.71,62.61,62.71,2300.0,56.0058,56.0863,55.9968,56.0863,2300.0
2015-04-28 10:40:00,62.72,62.84,62.72,62.81,1700.0,56.0952,56.2026,56.0952,56.1757,1700.0
2015-04-28 10:50:00,62.86,62.89,62.7,62.74,3900.0,56.2204,56.2473,56.0773,56.1131,3900.0
2015-04-28 11:00:00,62.77,63.02,62.76,62.89,6300.0,56.1399,56.3635,56.131,56.2473,6300.0
2015-04-28 11:10:00,62.9,62.97,62.87,62.9,3400.0,56.2562,56.3188,56.2294,56.2562,3400.0
2015-04-28 11:20:00,62.91,63.0,62.89,62.99,2700.0,56.2652,56.3457,56.2473,56.3367,2700.0
2015-04-28 11:30:00,62.96,63.06,62.96,63.03,5200.0,56.3099,56.3993,56.3099,56.3725,5200.0
2015-04-28 11:40:00,63.05,63.08,63.02,63.08,2500.0,56.3904,56.4172,56.3635,56.4172,2500.0
2015-04-28 11:50:00,63.08,63.12,63.06,63.1,1600.0,56.4172,56.453,56.3993,56.4351,1600.0
2015-04-28 12:00:00,63.14,63.14,63.05,63.11,3600.0,56.4709,56.4709,56.3904,56.444,3600.0
2015-04-28 12:10:00,63.12,63.12,63.0,63.0,3500.0,56.453,56.453,56.3457,56.3457,3500.0
2015-04-28 12:20:00,63.01,63.09,63.01,63.07,900.0,56.3546,56.4261,56.3546,56.4083,900.0
2015-04-28 12:30:00,63.1,63.12,63.07,63.12,4500.0,56.4351,56.453,56.4083,56.453,4500.0
2015-04-28 12:40:00,63.11,63.12,63.08,63.1,7300.0,56.444,56.453,56.4172,56.4351,7300.0
2015-04-28 12:50:00,63.1,63.13,63.05,63.05,7900.0,56.4351,56.4619,56.3904,56.3904,7900.0
2015-04-28 13:00:00,63.08,63.13,63.06,63.11,7400.0,56.4172,56.4619,56.3993,56.444,7400.0
2015-04-28 13:10:00,63.07,63.11,63.07,63.11,2500.0,56.4083,56.444,56.4083,56.444,2500.0
2015-04-28 13:20:00,63.1,63.11,63.07,63.07,1500.0,56.4351,56.444,56.4083,56.4083,1500.0
2015-04-28 13:30:00,63.06,63.08,63.01,63.07,1800.0,56.3993,56.4172,56.3546,56.4083,1800.0
2015-04-28 13:40:00,63.05,63.07,62.98,62.98,21400.0,56.3904,56.4083,56.3278,56.3278,21400.0
2015-04-28 13:50:00,62.97,63.03,62.93,62.95,14900.0,56.3188,56.3725,56.283,56.3009,14900.0
2015-04-28 14:00:00,62.95,62.96,62.88,62.95,24000.0,56.3009,56.3099,56.2383,56.3009,24000.0
2015-04-28 14:10:00,62.96,62.99,62.92,62.95,7600.0,56.3099,56.3367,56.2741,56.3009,7600.0
2015-04-28 14:20:00,62.94,62.94,62.87,62.87,3700.0,56.292,56.292,56.2294,56.2294,3700.0
2015-04-28 14:30:00,62.87,62.97,62.84,62.93,31200.0,56.2294,56.3188,56.2026,56.283,31200.0
2015-04-28 14:40:00,62.94,62.99,62.93,62.95,4800.0,56.292,56.3367,56.283,56.3009,4800.0
2015-04-28 14:50:00,62.91,62.97,62.87,62.91,2500.0,56.2652,56.3188,56.2294,56.2652,2500.0
2015-04-28 15:00:00,62.93,62.99,62.89,62.95,3400.0,56.283,56.3367,56.2473,56.3009,3400.0
2015-04-28 15:10:00,62.96,62.96,62.9,62.92,5200.0,56.3099,56.3099,56.2562,56.2741,5200.0
2015-04-28 15:20:00,62.93,63.0,62.92,63.0,12300.0,56.283,56.3457,56.2741,56.3457,12300.0
2015-04-28 15:30:00,63.0,63.01,62.98,63.01,21300.0,56.3457,56.3546,56.3278,56.3546,21300.0
2015-04-28 15:40:00,63.0,63.01,62.8,62.8,25700.0,56.3457,56.3546,56.1668,56.1668,25700.0
2015-04-28 15:50:00,62.82,62.95,62.81,62.95,98800.0,56.1847,56.3009,56.1757,56.3009,98800.0
2015-04-29 09:30:00,62.56,62.94,62.48,62.85,18200.0,55.9521,56.292,55.8806,56.2115,18200.0
2015-04-29 09:40:00,62.84,62.98,62.76,62.98,40200.0,56.2026,56.3278,56.131,56.3278,40200.0
2015-04-29 09:50:00,63.02,63.02,62.8,62.82,31900.0,56.3635,56.3635,56.1668,56.1847,31900.0
2015-04-29 10:00:00,62.76,62.81,62.62,62.7,14000.0,56.131,56.1757,56.0058,56.0773,14000.0
2015-04-29 10:10:00,62.7,62.73,62.62,62.67,13200.0,56.0773,56.1042,56.0058,56.0505,13200.0
2015-04-29 10:20:00,62.66,62.67,62.52,62.52,12900.0,56.0416,56.0505,55.9164,55.9164,12900.0
2015-04-29 10:30:00,62.52,62.73,62.52,62.72,18400.0,55.9164,56.1042,55.9164,56.0952,18400.0
2015-04-29 10:40:00,62.72,62.83,62.71,62.76,9500.0,56.0952,56.1936,56.0863,56.131,9500.0
2015-04-29 10:50:00,62.74,62.76,62.62,62.73,16600.0,56.1131,56.131,56.0058,56.1042,16600.0
2015-04-29 11:00:00,62.73,62.81,62.71,62.79,24300.0,56.1042,56.1757,56.0863,56.1578,24300.0
2015-04-29 11:10:00,62.79,62.8,62.67,62.79,8900.0,56.1578,56.1668,56.0505,56.1578,8900.0
2015-04-29 11:20:00,62.81,62.81,62.71,62.76,16000.0,56.1757,56.1757,56.0863,56.131,16000.0
2015-04-29 11:30:00,62.75,62.8,62.71,62.8,13700.0,56.1221,56.1668,56.0863,56.1668,13700.0
2015-04-29 11:40:00,62.79,62.81,62.72,62.77,14500.0,56.1578,56.1757,56.0952,56.1399,14500.0
2015-04-29 11:50:00,62.78,62.79,62.68,62.7,18100.0,56.1489,56.1578,56.0595,56.0773,18100.0
2015-04-29 12:00:00,62.7,62.7,62.57,62.57,13400.0,56.0773,56.0773,55.9611,55.9611,13400.0
2015-04-29 12:10:00,62.57,62.57,62.45,62.49,9200.0,55.9611,55.9611,55.8537,55.8895,9200.0
2015-04-29 12:20:00,62.49,62.53,62.36,62.39,10200.0,55.8895,55.9253,55.7733,55.8001,10200.0
2015-04-29 12:30:00,62.4,62.5,62.34,62.49,7500.0,55.809,55.8985,55.7554,55.8895,7500.0
2015-04-29 12:40:00,62.47,62.58,62.43,62.58,6700.0,55.8716,55.97,55.8359,55.97,6700.0
2015-04-29 12:50:00,62.55,62.6,62.53,62.55,8400.0,55.9432,55.9879,55.9253,55.9432,8400.0
2015-04-29 13:00:00,62.55,62.55,62.46,62.53,6400.0,55.9432,55.9432,55.8627,55.9253,6400.0
2015-04-29 13:10:00,62.54,62.6,62.51,62.55,14400.0,55.9342,55.9879,55.9074,55.9432,14400.0
2015-04-29 13:20:00,62.54,62.59,62.48,62.5,9100.0,55.9342,55.979,55.8806,55.8985,9100.0
2015-04-29 13:30:00,62.51,62.59,62.5,62.59,7100.0,55.9074,55.979,55.8985,55.979,7100.0
2015-04-29 13:40:00,62.59,62.6,62.54,62.55,11400.0,55.979,55.9879,55.9342,55.9432,11400.0
2015-04-29 13:50:00,62.54,62.6,62.54,62.58,9600.0,55.9342,55.9879,55.9342,55.97,9600.0
2015-04-29 14:00:00,62.58,62.6,62.49,62.56,12000.0,55.97,55.9879,55.8895,55.9521,12000.0
2015-04-29 14:10:00,62.56,62.61,62.52,62.6,14600.0,55.9521,55.9968,55.9164,55.9879,14600.0
2015-04-29 14:20:00,62.6,62.6,62.39,62.56,51400.0,55.9879,55.9879,55.8001,55.9521,51400.0
2015-04-29 14:30:00,62.56,62.6,62.53,62.54,14700.0,55.9521,55.9879,55.9253,55.9342,14700.0
2015-04-29 14:40:00,62.55,62.73,62.53,62.68,25200.0,55.9432,56.1042,55.9253,56.0595,25200.0
2015-04-29 14:50:00,62.69,62.71,62.63,62.66,11900.0,56.0684,56.0863,56.0147,56.0416,11900.0
2015-04-29 15:00:00,62.69,62.69,62.58,62.6,16400.0,56.0684,56.0684,55.97,55.9879,16400.0
2015-04-29 15:10:00,62.58,62.6,62.53,62.6,16200.0,55.97,55.9879,55.9253,55.9879,16200.0
2015-04-29 15:20:00,62.6,62.6,62.57,62.6,14200.0,55.9879,55.9879,55.9611,55.9879,14200.0
2015-04-29 15:30:00,62.59,62.72,62.59,62.67,15700.0,55.979,56.0952,55.979,56.0505,15700.0
2015-04-29 15:40:00,62.66,62.68,62.58,62.65,25700.0,56.0416,56.0595,55.97,56.0326,25700.0
2015-04-29 15:50:00,62.64,62.72,62.55,62.66,38900.0,56.0237,56.0952,55.9432,56.0416,38900.0
2015-04-30 09:30:00,61.73,62.6,61.58,62.36,15200.0,55.2098,55.9879,55.0756,55.7733,15200.0
2015-04-30 09:40:00,62.36,62.52,61.94,61.95,5900.0,55.7733,55.9164,55.3976,55.4066,5900.0
2015-04-30 09:50:00,61.98,62.02,61.69,61.76,6600.0,55.4334,55.4692,55.174,55.2366,6600.0
2015-04-30 10:00:00,61.82,61.91,61.58,61.83,6400.0,55.2903,55.3708,55.0756,55.2992,6400.0
2015-04-30 10:10:00,61.87,62.03,61.8,61.87,5800.0,55.335,55.4781,55.2724,55.335,5800.0
2015-04-30 10:20:00,61.91,61.95,61.78,61.89,6000.0,55.3708,55.4066,55.2545,55.3529,6000.0
2015-04-30 10:30:00,61.89,62.02,61.84,61.96,7400.0,55.3529,55.4692,55.3082,55.4155,7400.0
2015-04-30 10:40:00,61.94,61.97,61.89,61.96,5300.0,55.3976,55.4244,55.3529,55.4155,5300.0
2015-04-30 10:50:00,61.97,62.01,61.9,61.97,4700.0,55.4244,55.4602,55.3618,55.4244,4700.0
2015-04-30 11:00:00,61.92,62.09,61.92,61.95,3900.0,55.3797,55.5318,55.3797,55.4066,3900.0
2015-04-30 11:10:00,61.96,62.26,61.95,62.06,13600.0,55.4155,55.6838,55.4066,55.5049,13600.0
2015-04-30 11:20:00,62.09,62.25,62.07,62.21,4800.0,55.5318,55.6749,55.5139,55.6391,4800.0
2015-04-30 11:30:00,62.21,62.36,62.17,62.3,3600.0,55.6391,55.7733,55.6033,55.7196,3600.0
2015-04-30 11:40:00,62.27,62.29,62.2,62.24,3400.0,55.6928,55.7106,55.6302,55.6659,3400.0
2015-04-30 11:50:00,62.24,62.26,62.1,62.11,6200.0,55.6659,55.6838,55.5407,55.5497,6200.0
2015-04-30 12:00:00,62.11,62.14,62.01,62.04,5500.0,55.5497,55.5765,55.4602,55.4871,5500.0
2015-04-30 12:10:00,62.0,62.01,61.9,61.96,6600.0,55.4513,55.4602,55.3618,55.4155,6600.0
2015-04-30 12:20:00,61.93,62.0,61.92,61.97,12000.0,55.3887,55.4513,55.3797,55.4244,12000.0
2015-04-30 12:30:00,61.97,62.04,61.97,62.0,2700.0,55.4244,55.4871,55.4244,55.4513,2700.0
2015-04-30 12:40:00,62.0,62.12,61.97,62.12,4500.0,55.4513,55.5586,55.4244,55.5586,4500.0
2015-04-30 12:50:00,62.12,62.12,61.97,61.99,4900.0,55.5586,55.5586,55.4244,55.4423,4900.0
2015-04-30 13:00:00,62.03,62.07,62.01,62.02,4400.0,55.4781,55.5139,55.4602,55.4692,4400.0
2015-04-30 13:10:00,62.03,62.05,61.99,62.02,4500.0,55.4781,55.496,55.4423,55.4692,4500.0
2015-04-30 13:20:00,62.03,62.05,61.99,62.05,4400.0,55.4781,55.496,55.4423,55.496,4400.0
2015-04-30 13:30:00,62.04,62.17,62.04,62.16,7600.0,55.4871,55.6033,55.4871,55.5944,7600.0
2015-04-30 13:40:00,62.16,62.26,62.16,62.2,6400.0,55.5944,55.6838,55.5944,55.6302,6400.0
2015-04-30 13:50:00,62.19,62.19,62.11,62.16,6000.0,55.6212,55.6212,55.5497,55.5944,6000.0
2015-04-30 14:00:00,62.14,62.16,62.06,62.16,7400.0,55.5765,55.5944,55.5049,55.5944,7400.0
2015-04-30 14:10:00,62.16,62.18,62.11,62.11,6000.0,55.5944,55.6123,55.5497,55.5497,6000.0
2015-04-30 14:20:00,62.11,62.14,61.99,62.05,18800.0,55.5497,55.5765,55.4423,55.496,18800.0
2015-04-30 14:30:00,62.05,62.06,61.94,62.04,12800.0,55.496,55.5049,55.3976,55.4871,12800.0
2015-04-30 14:40:00,62.02,62.07,61.9,61.95,27100.0,55.4692,55.5139,55.3618,55.4066,27100.0
2015-04-30 14:50:00,61.95,61.98,61.8,61.83,13300.0,55.4066,55.4334,55.2724,55.2992,13300.0
2015-04-30 15:00:00,61.84,61.84,61.65,61.68,12800.0,55.3082,55.3082,55.1382,55.1651,12800.0
2015-04-30 15:10:00,61.63,61.75,61.58,61.73,19800.0,55.1204,55.2277,55.0756,55.2098,19800.0
2015-04-30 15:20:00,61.75,61.75,61.66,61.71,13900.0,55.2277,55.2277,55.1472,55.1919,13900.0
2015-04-30 15:30:00,61.76,61.78,61.72,61.73,23000.0,55.2366,55.2545,55.2009,55.2098,23000.0
2015-04-30 15:40:00,61.73,61.76,61.46,61.49,40700.0,55.2098,55.2366,54.9683,54.9951,40700.0
2015-04-30 15:50:00,61.48,61.48,61.08,61.2,153200.0,54.9862,54.9862,54.6285,54.7358,153200.0
2015-05-01 09:30:00,61.55,62.02,61.14,61.78,14200.0,55.0488,55.4692,54.6821,55.2545,14200.0
2015-05-01 09:40:00,61.89,61.98,61.47,61.91,18900.0,55.3529,55.4334,54.9773,55.3708,18900.0
2015-05-01 09:50:00,61.85,61.87,61.49,61.75,10000.0,55.3171,55.335,54.9951,55.2277,10000.0
2015-05-01 10:00:00,61.75,61.92,61.7,61.73,6500.0,55.2277,55.3797,55.183,55.2098,6500.0
2015-05-01 10:10:00,61.78,62.04,61.76,62.02,9100.0,55.2545,55.4871,55.2366,55.4692,9100.0
2015-05-01 10:20:00,62.04,62.15,61.96,62.1,14400.0,55.4871,55.5854,55.4155,55.5407,14400.0
2015-05-01 10:30:00,62.1,62.2,61.89,61.98,9800.0,55.5407,55.6302,55.3529,55.4334,9800.0
2015-05-01 10:40:00,61.97,61.98,61.78,61.98,5300.0,55.4244,55.4334,55.2545,55.4334,5300.0
2015-05-01 10:50:00,61.98,61.98,61.77,61.77,10200.0,55.4334,55.4334,55.2456,55.2456,10200.0
2015-05-01 11:00:00,61.76,61.94,61.76,61.88,12200.0,55.2366,55.3976,55.2366,55.344,12200.0
2015-05-01 11:10:00,61.86,61.94,61.83,61.85,9400.0,55.3261,55.3976,55.2992,55.3171,9400.0
2015-05-01 11:20:00,61.85,62.0,61.85,61.98,5900.0,55.3171,55.4513,55.3171,55.4334,5900.0
2015-05-01 11:30:00,61.98,62.03,61.92,61.94,6400.0,55.4334,55.4781,55.3797,55.3976,6400.0
2015-05-01 11:40:00,61.93,61.93,61.64,61.64,6500.0,55.3887,55.3887,55.1293,55.1293,6500.0
2015-05-01 11:50:00,61.62,61.79,61.61,61.77,7600.0,55.1114,55.2635,55.1025,55.2456,7600.0
2015-05-01 12:00:00,61.78,61.82,61.72,61.78,11900.0,55.2545,55.2903,55.2009,55.2545,11900.0
2015-05-01 12:10:00,61.76,61.92,61.74,61.86,10900.0,55.2366,55.3797,55.2187,55.3261,10900.0
2015-05-01 12:20:00,61.88,61.9,61.83,61.9,5900.0,55.344,55.3618,55.2992,55.3618,5900.0
2015-05-01 12:30:00,61.95,62.02,61.94,62.02,5500.0,55.4066,55.4692,55.3976,55.4692,5500.0
2015-05-01 12:40:00,62.01,62.06,62.0,62.01,2000.0,55.4602,55.5049,55.4513,55.4602,2000.0
2015-05-01 12:50:00,62.01,62.16,61.97,62.14,7100.0,55.4602,55.5944,55.4244,55.5765,7100.0
2015-05-01 13:00:00,62.13,62.15,62.07,62.07,6900.0,55.5675,55.5854,55.5139,55.5139,6900.0
2015-05-01 13:10:00,62.07,62.07,61.97,61.97,6600.0,55.5139,55.5139,55.4244,55.4244,6600.0
2015-05-01 13:20:00,61.97,61.97,61.92,61.95,4100.0,55.4244,55.4244,55.3797,55.4066,4100.0
2015-05-01 13:30:00,61.96,62.02,61.94,62.0,3800.0,55.4155,55.4692,55.3976,55.4513,3800.0
2015-05-01 13:40:00,61.97,62.11,61.96,62.07,4800.0,55.4244,55.5497,55.4155,55.5139,4800.0
2015-05-01 13:50:00,62.1,62.22,62.09,62.19,10200.0,55.5407,55.648,55.5318,55.6212,10200.0
2015-05-01 14:00:00,62.21,62.22,62.17,62.22,7200.0,55.6391,55.648,55.6033,55.648,7200.0
2015-05-01 14:10:00,62.23,62.23,62.13,62.15,7900.0,55.657,55.657,55.5675,55.5854,7900.0
2015-05-01 14:20:00,62.17,62.2,62.1,62.18,10900.0,55.6033,55.6302,55.5407,55.6123,10900.0
2015-05-01 14:30:00,62.17,62.33,62.12,62.33,8400.0,55.6033,55.7464,55.5586,55.7464,8400.0
2015-05-01 14:40:00,62.32,62.36,62.26,62.28,13700.0,55.7375,55.7733,55.6838,55.7017,13700.0
2015-05-01 14:50:00,62.27,62.27,62.18,62.22,6400.0,55.6928,55.6928,55.6123,55.648,6400.0
2015-05-01 15:00:00,62.22,62.24,62.17,62.17,11400.0,55.648,55.6659,55.6033,55.6033,11400.0
2015-05-01 15:10:00,62.15,62.34,62.15,62.34,11000.0,55.5854,55.7554,55.5854,55.7554,11000.0
2015-05-01 15:20:00,62.34,62.36,62.27,62.27,19700.0,55.7554,55.7733,55.6928,55.6928,19700.0
2015-05-01 15:30:00,62.3,62.32,62.21,62.25,20400.0,55.7196,55.7375,55.6391,55.6749,20400.0
2015-05-01 15:40:00,62.26,62.35,62.26,62.27,17000.0,55.6838,55.7643,55.6838,55.6928,17000.0
2015-05-01 15:50:00,62.28,62.39,62.27,62.32,40200.0,55.7017,55.8001,55.6928,55.7375,40200.0
2015-05-04 09:30:00,62.38,62.6,62.26,62.57,6100.0,55.7911,55.9879,55.6838,55.9611,6100.0
2015-05-04 09:40:00,62.6,62.67,62.55,62.55,5200.0,55.9879,56.0505,55.9432,55.9432,5200.0
2015-05-04 09:50:00,62.56,62.69,62.56,62.59,9600.0,55.9521,56.0684,55.9521,55.979,9600.0
2015-05-04 10:00:00,62.59,62.7,62.53,62.63,14400.0,55.979,56.0773,55.9253,56.0147,14400.0
2015-05-04 10:10:00,62.62,62.66,62.54,62.63,10000.0,56.0058,56.0416,55.9342,56.0147,10000.0
2015-05-04 10:20:00,62.61,62.71,62.6,62.65,14400.0,55.9968,56.0863,55.9879,56.0326,14400.0
2015-05-04 10:30:00,62.62,62.62,62.52,62.52,14600.0,56.0058,56.0058,55.9164,55.9164,14600.0
2015-05-04 10:40:00,62.52,62.52,62.36,62.38,12200.0,55.9164,55.9164,55.7733,55.7911,12200.0
2015-05-04 10:50:00,62.35,62.46,62.35,62.39,18500.0,55.7643,55.8627,55.7643,55.8001,18500.0
2015-05-04 11:00:00,62.38,62.43,62.35,62.39,19900.0,55.7911,55.8359,55.7643,55.8001,19900.0
2015-05-04 11:10:00,62.4,62.41,62.28,62.28,12600.0,55.809,55.818,55.7017,55.7017,12600.0
2015-05-04 11:20:00,62.27,62.29,62.23,62.23,15400.0,55.6928,55.7106,55.657,55.657,15400.0
2015-05-04 11:30:00,62.21,62.31,62.21,62.31,7500.0,55.6391,55.7285,55.6391,55.7285,7500.0
2015-05-04 11:40:00,62.31,62.34,62.18,62.22,7400.0,55.7285,55.7554,55.6123,55.648,7400.0
2015-05-04 11:50:00,62.22,62.25,62.12,62.23,7100.0,55.648,55.6749,55.5586,55.657,7100.0
2015-05-04 12:00:00,62.25,62.31,62.23,62.29,18500.0,55.6749,55.7285,55.657,55.7106,18500.0
2015-05-04 12:10:00,62.29,62.34,62.27,62.32,2500.0,55.7106,55.7554,55.6928,55.7375,2500.0
2015-05-04 12:20:00,62.31,62.33,62.27,62.33,4400.0,55.7285,55.7464,55.6928,55.7464,4400.0
2015-05-04 12:30:00,62.36,62.38,62.31,62.34,10300.0,55.7733,55.7911,55.7285,55.7554,10300.0
2015-05-04 12:40:00,62.34,62.44,62.33,62.44,6700.0,55.7554,55.8448,55.7464,55.8448,6700.0
2015-05-04 12:50:00,62.44,62.48,62.44,62.46,3900.0,55.8448,55.8806,55.8448,55.8627,3900.0
2015-05-04 13:00:00,62.45,62.46,62.33,62.33,5600.0,55.8537,55.8627,55.7464,55.7464,5600.0
2015-05-04 13:10:00,62.31,62.34,62.31,62.33,7500.0,55.7285,55.7554,55.7285,55.7464,7500.0
2015-05-04 13:20:00,62.31,62.38,62.31,62.38,3200.0,55.7285,55.7911,55.7285,55.7911,3200.0
2015-05-04 13:30:00,62.38,62.38,62.33,62.33,7100.0,55.7911,55.7911,55.7464,55.7464,7100.0
2015-05-04 13:40:00,62.34,62.45,62.34,62.44,12200.0,55.7554,55.8537,55.7554,55.8448,12200.0
2015-05-04 13:50:00,62.45,62.47,62.45,62.46,1700.0,55.8537,55.8716,55.8537,55.8627,1700.0
2015-05-04 14:00:00,62.49,62.53,62.45,62.46,5700.0,55.8895,55.9253,55.8537,55.8627,5700.0
2015-05-04 14:10:00,62.48,62.5,62.44,62.45,3900.0,55.8806,55.8985,55.8448,55.8537,3900.0
2015-05-04 14:20:00,62.46,62.53,62.46,62.53,6900.0,55.8627,55.9253,55.8627,55.9253,6900.0
2015-05-04 14:30:00,62.53,62.61,62.53,62.58,5000.0,55.9253,55.9968,55.9253,55.97,5000.0
2015-05-04 14:40:00,62.56,62.59,62.53,62.55,3600.0,55.9521,55.979,55.9253,55.9432,3600.0
2015-05-04 14:50:00,62.55,62.58,62.54,62.57,4200.0,55.9432,55.97,55.9342,55.9611,4200.0
2015-05-04 15:00:00,62.53,62.57,62.52,62.57,5600.0,55.9253,55.9611,55.9164,55.9611,5600.0
2015-05-04 15:10:00,62.56,62.58,62.53,62.57,5800.0,55.9521,55.97,55.9253,55.9611,5800.0
2015-05-04 15:20:00,62.57,62.6,62.57,62.6,12700.0,55.9611,55.9879,55.9611,55.9879,12700.0
2015-05-04 15:30:00,62.59,62.6,62.47,62.48,14400.0,55.979,55.9879,55.8716,55.8806,14400.0
2015-05-04 15:40:00,62.48,62.57,62.46,62.52,14600.0,55.8806,55.9611,55.8627,55.9164,14600.0
2015-05-04 15:50:00,62.51,62.53,62.38,62.42,32500.0,55.9074,55.9253,55.7911,55.8269,32500.0
2015-05-05 09:30:00,62.21,62.38,62.16,62.16,4500.0,55.6391,55.7911,55.5944,55.5944,4500.0
2015-05-05 09:40:00,62.22,62.3,62.14,62.16,5800.0,55.648,55.7196,55.5765,55.5944,5800.0
2015-05-05 09:50:00,62.18,62.18,61.96,61.98,4300.0,55.6123,55.6123,55.4155,55.4334,4300.0
2015-05-05 10:00:00,61.98,62.14,61.94,62.12,9300.0,55.4334,55.5765,55.3976,55.5586,9300.0
2015-05-05 10:10:00,62.12,62.12,61.98,62.02,13700.0,55.5586,55.5586,55.4334,55.4692,13700.0
2015-05-05 10:20:00,62.02,62.17,62.0,62.1,14600.0,55.4692,55.6033,55.4513,55.5407,14600.0
2015-05-05 10:30:00,62.1,62.16,62.05,62.15,7000.0,55.5407,55.5944,55.496,55.5854,7000.0
2015-05-05 10:40:00,62.15,62.25,62.05,62.21,9400.0,55.5854,55.6749,55.496,55.6391,9400.0
2015-05-05 10:50:00,62.18,62.18,62.09,62.11,5500.0,55.6123,55.6123,55.5318,55.5497,5500.0
2015-05-05 11:00:00,62.1,62.14,61.93,62.0,10400.0,55.5407,55.5765,55.3887,55.4513,10400.0
2015-05-05 11:10:00,61.99,62.06,61.97,62.01,10200.0,55.4423,55.5049,55.4244,55.4602,10200.0
2015-05-05 11:20:00,62.03,62.03,61.86,61.87,11500.0,55.4781,55.4781,55.3261,55.335,11500.0
2015-05-05 11:30:00,61.84,62.02,61.84,61.96,8000.0,55.3082,55.4692,55.3082,55.4155,8000.0
2015-05-05 11:40:00,61.97,62.05,61.9,61.92,18700.0,55.4244,55.496,55.3618,55.3797,18700.0
2015-05-05 11:50:00,61.9,61.91,61.81,61.91,6400.0,55.3618,55.3708,55.2813,55.3708,6400.0
2015-05-05 12:00:00,61.93,62.04,61.93,62.04,5000.0,55.3887,55.4871,55.3887,55.4871,5000.0
2015-05-05 12:10:00,62.03,62.05,61.97,62.04,6200.0,55.4781,55.496,55.4244,55.4871,6200.0
2015-05-05 12:20:00,62.06,62.09,62.05,62.05,5600.0,55.5049,55.5318,55.496,55.496,5600.0
2015-05-05 12:30:00,62.05,62.05,62.01,62.02,4000.0,55.496,55.496,55.4602,55.4692,4000.0
2015-05-05 12:40:00,62.02,62.09,62.0,62.09,6000.0,55.4692,55.5318,55.4513,55.5318,6000.0
2015-05-05 12:50:00,62.12,62.12,62.04,62.04,6500.0,55.5586,55.5586,55.4871,55.4871,6500.0
2015-05-05 13:00:00,62.05,62.05,61.94,61.94,5200.0,55.496,55.496,55.3976,55.3976,5200.0
2015-05-05 13:10:00,61.96,62.0,61.91,61.92,8700.0,55.4155,55.4513,55.3708,55.3797,8700.0
2015-05-05 13:20:00,61.9,61.9,61.83,61.89,5500.0,55.3618,55.3618,55.2992,55.3529,5500.0
2015-05-05 13:30:00,61.89,61.95,61.85,61.92,21900.0,55.3529,55.4066,55.3171,55.3797,21900.0
2015-05-05 13:40:00,61.92,61.98,61.92,61.98,8100.0,55.3797,55.4334,55.3797,55.4334,8100.0
2015-05-05 13:50:00,62.01,62.06,62.0,62.05,4000.0,55.4602,55.5049,55.4513,55.496,4000.0
2015-05-05 14:00:00,62.05,62.05,61.95,62.0,6400.0,55.496,55.496,55.4066,55.4513,6400.0
2015-05-05 14:10:00,62.03,62.08,62.02,62.05,3900.0,55.4781,55.5228,55.4692,55.496,3900.0
2015-05-05 14:20:00,62.06,62.09,62.0,62.06,6600.0,55.5049,55.5318,55.4513,55.5049,6600.0
2015-05-05 14:30:00,62.04,62.08,62.01,62.03,6800.0,55.4871,55.5228,55.4602,55.4781,6800.0
2015-05-05 14:40:00,62.01,62.02,61.93,61.95,6500.0,55.4602,55.4692,55.3887,55.4066,6500.0
2015-05-05 14:50:00,61.95,61.97,61.88,61.96,12800.0,55.4066,55.4244,55.344,55.4155,12800.0
2015-05-05 15:00:00,61.97,62.06,61.96,61.96,10200.0,55.4244,55.5049,55.4155,55.4155,10200.0
2015-05-05 15:10:00,61.96,62.09,61.96,62.08,8500.0,55.4155,55.5318,55.4155,55.5228,8500.0
2015-05-05 15:20:00,62.07,62.12,62.05,62.11,10200.0,55.5139,55.5586,55.496,55.5497,10200.0
2015-05-05 15:30:00,62.11,62.14,62.02,62.14,15000.0,55.5497,55.5765,55.4692,55.5765,15000.0
2015-05-05 15:40:00,62.13,62.13,62.04,62.09,24800.0,55.5675,55.5675,55.4871,55.5318,24800.0
2015-05-05 15:50:00,62.08,62.12,62.01,62.03,36800.0,55.5228,55.5586,55.4602,55.4781,36800.0
2015-05-06 09:30:00,62.11,62.45,62.04,62.04,6400.0,55.5497,55.8537,55.4871,55.4871,6400.0
2015-05-06 09:40:00,62.04,62.04,61.86,61.94,6200.0,55.4871,55.4871,55.3261,55.3976,6200.0
2015-05-06 09:50:00,61.94,62.03,61.87,62.0,5300.0,55.3976,55.4781,55.335,55.4513,5300.0
2015-05-06 10:00:00,62.0,62.05,61.96,61.96,3800.0,55.4513,55.496,55.4155,55.4155,3800.0
2015-05-06 10:10:00,61.85,61.97,61.84,61.94,7200.0,55.3171,55.4244,55.3082,55.3976,7200.0
2015-05-06 10:20:00,61.95,61.96,61.82,61.9,4600.0,55.4066,55.4155,55.2903,55.3618,4600.0
2015-05-06 10:30:00,61.93,61.93,61.81,61.81,4400.0,55.3887,55.3887,55.2813,55.2813,4400.0
2015-05-06 10:40:00,61.9,62.0,61.9,61.98,7900.0,55.3618,55.4513,55.3618,55.4334,7900.0
2015-05-06 10:50:00,61.98,61.98,61.95,61.95,3100.0,55.4334,55.4334,55.4066,55.4066,3100.0
2015-05-06 11:00:00,61.95,62.07,61.95,62.0,4500.0,55.4066,55.5139,55.4066,55.4513,4500.0
2015-05-06 11:10:00,61.97,61.97,61.89,61.95,4800.0,55.4244,55.4244,55.3529,55.4066,4800.0
2015-05-06 11:20:00,61.92,62.05,61.92,62.03,3500.0,55.3797,55.496,55.3797,55.4781,3500.0
2015-05-06 11:30:00,62.04,62.04,61.98,62.0,3100.0,55.4871,55.4871,55.4334,55.4513,3100.0
2015-05-06 11:40:00,62.02,62.06,62.02,62.04,2100.0,55.4692,55.5049,55.4692,55.4871,2100.0
2015-05-06 11:50:00,62.02,62.03,61.92,61.96,3800.0,55.4692,55.4781,55.3797,55.4155,3800.0
2015-05-06 12:00:00,61.95,61.96,61.9,61.9,2300.0,55.4066,55.4155,55.3618,55.3618,2300.0
2015-05-06 12:10:00,61.93,61.93,61.87,61.88,4700.0,55.3887,55.3887,55.335,55.344,4700.0
2015-05-06 12:20:00,61.89,61.89,61.82,61.85,4700.0,55.3529,55.3529,55.2903,55.3171,4700.0
2015-05-06 12:30:00,61.84,61.87,61.84,61.84,2100.0,55.3082,55.335,55.3082,55.3082,2100.0
2015-05-06 12:40:00,61.85,61.87,61.78,61.79,6600.0,55.3171,55.335,55.2545,55.2635,6600.0
2015-05-06 12:50:00,61.79,61.79,61.67,61.75,4000.0,55.2635,55.2635,55.1561,55.2277,4000.0
2015-05-06 13:00:00,61.75,61.75,61.65,61.7,3900.0,55.2277,55.2277,55.1382,55.183,3900.0
2015-05-06 13:10:00,61.71,61.74,61.69,61.74,3000.0,55.1919,55.2187,55.174,55.2187,3000.0
2015-05-06 13:20:00,61.75,61.76,61.7,61.7,4400.0,55.2277,55.2366,55.183,55.183,4400.0
2015-05-06 13:30:00,61.68,61.69,61.6,61.67,4200.0,55.1651,55.174,55.0935,55.1561,4200.0
2015-05-06 13:40:00,61.67,61.7,61.57,61.57,14100.0,55.1561,55.183,55.0667,55.0667,14100.0
2015-05-06 13:50:00,61.54,61.6,61.52,61.59,4000.0,55.0399,55.0935,55.022,55.0846,4000.0
2015-05-06 14:00:00,61.58,61.58,61.51,61.51,9400.0,55.0756,55.0756,55.013,55.013,9400.0
2015-05-06 14:10:00,61.53,61.53,61.47,61.51,8000.0,55.0309,55.0309,54.9773,55.013,8000.0
2015-05-06 14:20:00,61.5,61.5,61.44,61.48,6500.0,55.0041,55.0041,54.9504,54.9862,6500.0
2015-05-06 14:30:00,61.48,61.48,61.41,61.41,4200.0,54.9862,54.9862,54.9236,54.9236,4200.0
2015-05-06 14:40:00,61.42,61.45,61.39,61.45,4800.0,54.9325,54.9594,54.9057,54.9594,4800.0
2015-05-06 14:50:00,61.45,61.49,61.45,61.48,6400.0,54.9594,54.9951,54.9594,54.9862,6400.0
2015-05-06 15:00:00,61.48,61.49,61.44,61.46,8600.0,54.9862,54.9951,54.9504,54.9683,8600.0
2015-05-06 15:10:00,61.45,61.45,61.39,61.39,9900.0,54.9594,54.9594,54.9057,54.9057,9900.0
2015-05-06 15:20:00,61.39,61.47,61.39,61.45,12400.0,54.9057,54.9773,54.9057,54.9594,12400.0
2015-05-06 15:30:00,61.45,61.48,61.4,61.46,18200.0,54.9594,54.9862,54.9147,54.9683,18200.0
2015-05-06 15:40:00,61.47,61.47,61.38,61.45,20500.0,54.9773,54.9773,54.8968,54.9594,20500.0
2015-05-06 15:50:00,61.46,61.47,61.4,61.47,58500.0,54.9683,54.9773,54.9147,54.9773,58500.0
2015-05-07 09:30:00,61.25,61.54,61.11,61.54,12500.0,54.7805,55.0399,54.6553,55.0399,12500.0
2015-05-07 09:40:00,61.54,61.69,61.52,61.67,6300.0,55.0399,55.174,55.022,55.1561,6300.0
2015-05-07 09:50:00,61.68,61.68,61.42,61.49,8500.0,55.1651,55.1651,54.9325,54.9951,8500.0
2015-05-07 10:00:00,61.43,61.6,61.35,61.59,4200.0,54.9415,55.0935,54.8699,55.0846,4200.0
2015-05-07 10:10:00,61.61,61.67,61.58,61.65,3400.0,55.1025,55.1561,55.0756,55.1382,3400.0
2015-05-07 10:20:00,61.67,61.68,61.57,61.62,4700.0,55.1561,55.1651,55.0667,55.1114,4700.0
2015-05-07 10:30:00,61.61,61.68,61.58,61.64,3800.0,55.1025,55.1651,55.0756,55.1293,3800.0
2015-05-07 10:40:00,61.65,61.72,61.64,61.7,6600.0,55.1382,55.2009,55.1293,55.183,6600.0
2015-05-07 10:50:00,61.74,61.81,61.73,61.8,6300.0,55.2187,55.2813,55.2098,55.2724,6300.0
2015-05-07 11:00:00,61.78,61.81,61.66,61.66,5500.0,55.2545,55.2813,55.1472,55.1472,5500.0
2015-05-07 11:10:00,61.69,61.73,61.66,61.73,7700.0,55.174,55.2098,55.1472,55.2098,7700.0
2015-05-07 11:20:00,61.72,61.76,61.67,61.72,7400.0,55.2009,55.2366,55.1561,55.2009,7400.0
2015-05-07 11:30:00,61.71,61.71,61.63,61.63,4200.0,55.1919,55.1919,55.1204,55.1204,4200.0
2015-05-07 11:40:00,61.63,61.72,61.63,61.69,5100.0,55.1204,55.2009,55.1204,55.174,5100.0
2015-05-07 11:50:00,61.69,61.71,61.66,61.66,2700.0,55.174,55.1919,55.1472,55.1472,2700.0
2015-05-07 12:00:00,61.67,61.77,61.67,61.74,5200.0,55.1561,55.2456,55.1561,55.2187,5200.0
2015-05-07 12:10:00,61.74,61.77,61.7,61.75,12000.0,55.2187,55.2456,55.183,55.2277,12000.0
2015-05-07 12:20:00,61.74,61.85,61.7,61.84,14600.0,55.2187,55.3171,55.183,55.3082,14600.0
2015-05-07 12:30:00,61.85,61.92,61.85,61.91,5400.0,55.3171,55.3797,55.3171,55.3708,5400.0
2015-05-07 12:40:00,61.91,61.95,61.8,61.85,5400.0,55.3708,55.4066,55.2724,55.3171,5400.0
2015-05-07 12:50:00,61.84,61.87,61.83,61.83,3300.0,55.3082,55.335,55.2992,55.2992,3300.0
2015-05-07 13:00:00,61.86,61.86,61.79,61.79,4200.0,55.3261,55.3261,55.2635,55.2635,4200.0
2015-05-07 13:10:00,61.8,61.82,61.78,61.8,6700.0,55.2724,55.2903,55.2545,55.2724,6700.0
2015-05-07 13:20:00,61.79,61.8,61.73,61.8,6400.0,55.2635,55.2724,55.2098,55.2724,6400.0
2015-05-07 13:30:00,61.8,61.82,61.78,61.8,4600.0,55.2724,55.2903,55.2545,55.2724,4600.0
2015-05-07 13:40:00,61.8,61.83,61.8,61.82,5400.0,55.2724,55.2992,55.2724,55.2903,5400.0
2015-05-07 13:50:00,61.82,61.82,61.71,61.73,14400.0,55.2903,55.2903,55.1919,55.2098,14400.0
2015-05-07 14:00:00,61.73,61.77,61.72,61.72,16300.0,55.2098,55.2456,55.2009,55.2009,16300.0
2015-05-07 14:10:00,61.73,61.74,61.65,61.67,20100.0,55.2098,55.2187,55.1382,55.1561,20100.0
2015-05-07 14:20:00,61.67,61.7,61.63,61.64,13400.0,55.1561,55.183,55.1204,55.1293,13400.0
2015-05-07 14:30:00,61.64,61.69,61.59,61.6,25600.0,55.1293,55.174,55.0846,55.0935,25600.0
2015-05-07 14:40:00,61.6,61.63,61.57,61.57,11200.0,55.0935,55.1204,55.0667,55.0667,11200.0
2015-05-07 14:50:00,61.56,61.61,61.53,61.6,11000.0,55.0578,55.1025,55.0309,55.0935,11000.0
2015-05-07 15:00:00,61.6,61.61,61.6,61.61,10400.0,55.0935,55.1025,55.0935,55.1025,10400.0
2015-05-07 15:10:00,61.6,61.61,61.56,61.57,14300.0,55.0935,55.1025,55.0578,55.0667,14300.0
2015-05-07 15:20:00,61.57,61.61,61.56,61.6,15300.0,55.0667,55.1025,55.0578,55.0935,15300.0
2015-05-07 15:30:00,61.62,61.62,61.57,61.58,17300.0,55.1114,55.1114,55.0667,55.0756,17300.0
2015-05-07 15:40:00,61.58,61.64,61.51,61.6,30100.0,55.0756,55.1293,55.013,55.0935,30100.0
2015-05-07 15:50:00,61.6,61.63,61.53,61.57,60900.0,55.0935,55.1204,55.0309,55.0667,60900.0
2015-05-08 09:30:00,62.06,62.3,61.92,62.09,7200.0,55.5049,55.7196,55.3797,55.5318,7200.0
2015-05-08 09:40:00,62.19,62.4,62.19,62.22,8700.0,55.6212,55.809,55.6212,55.648,8700.0
2015-05-08 09:50:00,62.22,62.22,62.19,62.2,6400.0,55.648,55.648,55.6212,55.6302,6400.0
2015-05-08 10:00:00,62.21,62.26,62.11,62.12,17100.0,55.6391,55.6838,55.5497,55.5586,17100.0
2015-05-08 10:10:00,62.12,62.17,62.0,62.02,22900.0,55.5586,55.6033,55.4513,55.4692,22900.0
2015-05-08 10:20:00,62.02,62.02,61.96,62.0,3200.0,55.4692,55.4692,55.4155,55.4513,3200.0
2015-05-08 10:30:00,62.01,62.06,61.98,62.05,19000.0,55.4602,55.5049,55.4334,55.496,19000.0
2015-05-08 10:40:00,62.05,62.15,62.05,62.13,4700.0,55.496,55.5854,55.496,55.5675,4700.0
2015-05-08 10:50:00,62.14,62.23,62.14,62.2,3900.0,55.5765,55.657,55.5765,55.6302,3900.0
2015-05-08 11:00:00,62.21,62.26,62.14,62.14,12200.0,55.6391,55.6838,55.5765,55.5765,12200.0
2015-05-08 11:10:00,62.17,62.21,62.15,62.16,10300.0,55.6033,55.6391,55.5854,55.5944,10300.0
2015-05-08 11:20:00,62.2,62.24,62.18,62.18,3800.0,55.6302,55.6659,55.6123,55.6123,3800.0
2015-05-08 11:30:00,62.18,62.22,62.18,62.2,5100.0,55.6123,55.648,55.6123,55.6302,5100.0
2015-05-08 11:40:00,62.19,62.22,62.17,62.22,3600.0,55.6212,55.648,55.6033,55.648,3600.0
2015-05-08 11:50:00,62.23,62.26,62.22,62.25,8100.0,55.657,55.6838,55.648,55.6749,8100.0
2015-05-08 12:00:00,62.25,62.26,62.11,62.11,5800.0,55.6749,55.6838,55.5497,55.5497,5800.0
2015-05-08 12:10:00,62.1,62.17,62.1,62.13,3500.0,55.5407,55.6033,55.5407,55.5675,3500.0
2015-05-08 12:20:00,62.15,62.19,62.15,62.17,3300.0,55.5854,55.6212,55.5854,55.6033,3300.0
2015-05-08 12:30:00,62.19,62.19,62.17,62.19,2700.0,55.6212,55.6212,55.6033,55.6212,2700.0
2015-05-08 12:40:00,62.2,62.2,62.15,62.18,3000.0,55.6302,55.6302,55.5854,55.6123,3000.0
2015-05-08 12:50:00,62.19,62.21,62.19,62.19,3200.0,55.6212,55.6391,55.6212,55.6212,3200.0
2015-05-08 13:00:00,62.2,62.21,62.19,62.2,3200.0,55.6302,55.6391,55.6212,55.6302,3200.0
2015-05-08 13:10:00,62.23,62.23,62.16,62.17,3400.0,55.657,55.657,55.5944,55.6033,3400.0
2015-05-08 13:20:00,62.16,62.16,62.09,62.09,5500.0,55.5944,55.5944,55.5318,55.5318,5500.0
2015-05-08 13:30:00,62.07,62.09,62.05,62.05,2200.0,55.5139,55.5318,55.496,55.496,2200.0
2015-05-08 13:40:00,62.04,62.04,61.99,62.01,15900.0,55.4871,55.4871,55.4423,55.4602,15900.0
2015-05-08 13:50:00,62.02,62.02,61.93,61.95,71500.0,55.4692,55.4692,55.3887,55.4066,71500.0
2015-05-08 14:00:00,61.97,62.04,61.97,62.01,8600.0,55.4244,55.4871,55.4244,55.4602,8600.0
2015-05-08 14:10:00,62.01,62.05,62.0,62.03,12300.0,55.4602,55.496,55.4513,55.4781,12300.0
2015-05-08 14:20:00,62.03,62.06,62.0,62.03,9400.0,55.4781,55.5049,55.4513,55.4781,9400.0
2015-05-08 14:30:00,62.02,62.06,61.99,62.05,15700.0,55.4692,55.5049,55.4423,55.496,15700.0
2015-05-08 14:40:00,62.05,62.08,62.0,62.04,28800.0,55.496,55.5228,55.4513,55.4871,28800.0
2015-05-08 14:50:00,62.02,62.05,61.99,62.02,12500.0,55.4692,55.496,55.4423,55.4692,12500.0
2015-05-08 15:00:00,62.02,62.14,62.01,62.14,13300.0,55.4692,55.5765,55.4602,55.5765,13300.0
2015-05-08 15:10:00,62.16,62.21,62.13,62.14,10500.0,55.5944,55.6391,55.5675,55.5765,10500.0
2015-05-08 15:20:00,62.13,62.14,61.99,62.03,29100.0,55.5675,55.5765,55.4423,55.4781,29100.0
2015-05-08 15:30:00,62.04,62.04,61.99,62.03,26200.0,55.4871,55.4871,55.4423,55.4781,26200.0
2015-05-08 15:40:00,62.03,62.06,61.99,62.04,43000.0,55.4781,55.5049,55.4423,55.4871,43000.0
2015-05-08 15:50:00,62.06,62.12,62.04,62.09,41900.0,55.5049,55.5586,55.4871,55.5318,41900.0
2015-05-11 09:30:00,62.13,62.38,61.93,62.13,10100.0,55.5675,55.7911,55.3887,55.5675,10100.0
2015-05-11 09:40:00,62.17,62.27,62.01,62.05,12200.0,55.6033,55.6928,55.4602,55.496,12200.0
2015-05-11 09:50:00,62.07,62.16,62.0,62.12,7700.0,55.5139,55.5944,55.4513,55.5586,7700.0
2015-05-11 10:00:00,62.18,62.29,62.18,62.26,4600.0,55.6123,55.7106,55.6123,55.6838,4600.0
2015-05-11 10:10:00,62.26,62.28,62.21,62.25,5400.0,55.6838,55.7017,55.6391,55.6749,5400.0
2015-05-11 10:20:00,62.29,62.29,62.27,62.27,2500.0,55.7106,55.7106,55.6928,55.6928,2500.0
2015-05-11 10:30:00,62.28,62.28,62.09,62.12,8600.0,55.7017,55.7017,55.5318,55.5586,8600.0
2015-05-11 10:40:00,62.1,62.13,62.07,62.12,5100.0,55.5407,55.5675,55.5139,55.5586,5100.0
2015-05-11 10:50:00,62.13,62.21,62.11,62.17,6100.0,55.5675,55.6391,55.5497,55.6033,6100.0
2015-05-11 11:00:00,62.15,62.15,61.98,62.05,19300.0,55.5854,55.5854,55.4334,55.496,19300.0
2015-05-11 11:10:00,62.06,62.1,61.97,61.98,31000.0,55.5049,55.5407,55.4244,55.4334,31000.0
2015-05-11 11:20:00,61.98,62.04,61.94,61.95,12900.0,55.4334,55.4871,55.3976,55.4066,12900.0
2015-05-11 11:30:00,61.95,62.01,61.91,62.01,9400.0,55.4066,55.4602,55.3708,55.4602,9400.0
2015-05-11 11:40:00,62.03,62.03,61.94,61.95,7200.0,55.4781,55.4781,55.3976,55.4066,7200.0
2015-05-11 11:50:00,61.95,62.15,61.95,62.14,8500.0,55.4066,55.5854,55.4066,55.5765,8500.0
2015-05-11 12:00:00,62.13,62.19,62.08,62.08,4100.0,55.5675,55.6212,55.5228,55.5228,4100.0
2015-05-11 12:10:00,62.09,62.1,62.05,62.05,3200.0,55.5318,55.5407,55.496,55.496,3200.0
2015-05-11 12:20:00,62.02,62.02,61.97,62.0,2700.0,55.4692,55.4692,55.4244,55.4513,2700.0
2015-05-11 12:30:00,62.0,62.0,61.95,61.95,4000.0,55.4513,55.4513,55.4066,55.4066,4000.0
2015-05-11 12:40:00,61.95,61.97,61.94,61.95,8400.0,55.4066,55.4244,55.3976,55.4066,8400.0
2015-05-11 12:50:00,61.95,61.97,61.94,61.96,20200.0,55.4066,55.4244,55.3976,55.4155,20200.0
2015-05-11 13:00:00,61.98,62.02,61.94,61.97,11000.0,55.4334,55.4692,55.3976,55.4244,11000.0
2015-05-11 13:10:00,61.99,61.99,61.93,61.93,9100.0,55.4423,55.4423,55.3887,55.3887,9100.0
2015-05-11 13:20:00,61.93,62.01,61.93,61.99,3700.0,55.3887,55.4602,55.3887,55.4423,3700.0
2015-05-11 13:30:00,61.98,62.0,61.94,61.95,18300.0,55.4334,55.4513,55.3976,55.4066,18300.0
2015-05-11 13:40:00,61.97,62.01,61.95,61.96,7900.0,55.4244,55.4602,55.4066,55.4155,7900.0
2015-05-11 13:50:00,61.98,61.98,61.91,61.96,5900.0,55.4334,55.4334,55.3708,55.4155,5900.0
2015-05-11 14:00:00,61.96,61.99,61.93,61.97,6300.0,55.4155,55.4423,55.3887,55.4244,6300.0
2015-05-11 14:10:00,61.96,61.96,61.92,61.93,3100.0,55.4155,55.4155,55.3797,55.3887,3100.0
2015-05-11 14:20:00,61.94,61.98,61.93,61.97,4800.0,55.3976,55.4334,55.3887,55.4244,4800.0
2015-05-11 14:30:00,61.96,61.98,61.94,61.95,5300.0,55.4155,55.4334,55.3976,55.4066,5300.0
2015-05-11 14:40:00,61.96,61.99,61.95,61.95,5200.0,55.4155,55.4423,55.4066,55.4066,5200.0
2015-05-11 14:50:00,61.95,61.97,61.91,61.93,4400.0,55.4066,55.4244,55.3708,55.3887,4400.0
2015-05-11 15:00:00,61.92,61.95,61.87,61.92,5100.0,55.3797,55.4066,55.335,55.3797,5100.0
2015-05-11 15:10:00,61.95,61.97,61.93,61.95,5400.0,55.4066,55.4244,55.3887,55.4066,5400.0
2015-05-11 15:20:00,61.95,61.96,61.93,61.94,13500.0,55.4066,55.4155,55.3887,55.3976,13500.0
2015-05-11 15:30:00,61.94,61.95,61.91,61.93,7400.0,55.3976,55.4066,55.3708,55.3887,7400.0
2015-05-11 15:40:00,61.93,61.95,61.85,61.86,12900.0,55.3887,55.4066,55.3171,55.3261,12900.0
2015-05-11 15:50:00,61.88,61.9,61.82,61.84,18500.0,55.344,55.3618,55.2903,55.3082,18500.0
2015-05-12 09:30:00,61.44,61.91,61.3,61.34,9600.0,54.9504,55.3708,54.8252,54.861,9600.0
2015-05-12 09:40:00,61.34,61.34,60.82,61.11,10500.0,54.861,54.861,54.3959,54.6553,10500.0
2015-05-12 09:50:00,61.11,61.31,61.08,61.08,7300.0,54.6553,54.8342,54.6285,54.6285,7300.0
2015-05-12 10:00:00,61.05,61.14,61.0,61.1,5700.0,54.6016,54.6821,54.5569,54.6463,5700.0
2015-05-12 10:10:00,61.1,61.13,61.0,61.0,8300.0,54.6463,54.6732,54.5569,54.5569,8300.0
2015-05-12 10:20:00,61.04,61.04,60.97,60.99,7200.0,54.5927,54.5927,54.5301,54.548,7200.0
2015-05-12 10:30:00,61.01,61.25,61.0,61.23,15800.0,54.5658,54.7805,54.5569,54.7626,15800.0
2015-05-12 10:40:00,61.22,61.31,61.17,61.26,22900.0,54.7537,54.8342,54.7089,54.7894,22900.0
2015-05-12 10:50:00,61.23,61.25,61.11,61.12,20600.0,54.7626,54.7805,54.6553,54.6642,20600.0
2015-05-12 11:00:00,61.12,61.31,61.05,61.2,19300.0,54.6642,54.8342,54.6016,54.7358,19300.0
2015-05-12 11:10:00,61.29,61.29,61.16,61.2,13900.0,54.8163,54.8163,54.7,54.7358,13900.0
2015-05-12 11:20:00,61.21,61.26,61.18,61.2,5900.0,54.7447,54.7894,54.7179,54.7358,5900.0
2015-05-12 11:30:00,61.2,61.24,61.19,61.2,9900.0,54.7358,54.7716,54.7268,54.7358,9900.0
2015-05-12 11:40:00,61.21,61.25,61.18,61.24,11800.0,54.7447,54.7805,54.7179,54.7716,11800.0
2015-05-12 11:50:00,61.24,61.32,61.2,61.32,9800.0,54.7716,54.8431,54.7358,54.8431,9800.0
2015-05-12 12:00:00,61.37,61.39,61.21,61.22,12900.0,54.8878,54.9057,54.7447,54.7537,12900.0
2015-05-12 12:10:00,61.22,61.28,61.16,61.28,2600.0,54.7537,54.8073,54.7,54.8073,2600.0
2015-05-12 12:20:00,61.28,61.29,61.24,61.25,4400.0,54.8073,54.8163,54.7716,54.7805,4400.0
2015-05-12 12:30:00,61.25,61.33,61.23,61.32,9400.0,54.7805,54.852,54.7626,54.8431,9400.0
2015-05-12 12:40:00,61.32,61.33,61.23,61.29,26800.0,54.8431,54.852,54.7626,54.8163,26800.0
2015-05-12 12:50:00,61.28,61.3,61.25,61.29,13500.0,54.8073,54.8252,54.7805,54.8163,13500.0
2015-05-12 13:00:00,61.28,61.29,61.25,61.26,18700.0,54.8073,54.8163,54.7805,54.7894,18700.0
2015-05-12 13:10:00,61.26,61.41,61.24,61.36,44200.0,54.7894,54.9236,54.7716,54.8789,44200.0
2015-05-12 13:20:00,61.39,61.42,61.34,61.39,16200.0,54.9057,54.9325,54.861,54.9057,16200.0
2015-05-12 13:30:00,61.4,61.44,61.4,61.43,6600.0,54.9147,54.9504,54.9147,54.9415,6600.0
2015-05-12 13:40:00,61.44,61.44,61.38,61.41,4900.0,54.9504,54.9504,54.8968,54.9236,4900.0
2015-05-12 13:50:00,61.41,61.43,61.38,61.41,6500.0,54.9236,54.9415,54.8968,54.9236,6500.0
2015-05-12 14:00:00,61.41,61.43,61.41,61.41,4700.0,54.9236,54.9415,54.9236,54.9236,4700.0
2015-05-12 14:10:00,61.4,61.4,61.31,61.32,6200.0,54.9147,54.9147,54.8342,54.8431,6200.0
2015-05-12 14:20:00,61.32,61.43,61.32,61.42,6000.0,54.8431,54.9415,54.8431,54.9325,6000.0
2015-05-12 14:30:00,61.43,61.46,61.4,61.4,11200.0,54.9415,54.9683,54.9147,54.9147,11200.0
2015-05-12 14:40:00,61.42,61.44,61.38,61.44,9300.0,54.9325,54.9504,54.8968,54.9504,9300.0
2015-05-12 14:50:00,61.44,61.45,61.38,61.39,6300.0,54.9504,54.9594,54.8968,54.9057,6300.0
2015-05-12 15:00:00,61.41,61.43,61.35,61.4,8000.0,54.9236,54.9415,54.8699,54.9147,8000.0
2015-05-12 15:10:00,61.41,61.43,61.38,61.42,6300.0,54.9236,54.9415,54.8968,54.9325,6300.0
2015-05-12 15:20:00,61.41,61.46,61.39,61.42,8500.0,54.9236,54.9683,54.9057,54.9325,8500.0
2015-05-12 15:30:00,61.42,61.43,61.35,61.4,14900.0,54.9325,54.9415,54.8699,54.9147,14900.0
2015-05-12 15:40:00,61.41,61.44,61.37,61.4,13000.0,54.9236,54.9504,54.8878,54.9147,13000.0
2015-05-12 15:50:00,61.41,61.41,61.33,61.36,25200.0,54.9236,54.9236,54.852,54.8789,25200.0
2015-05-13 09:30:00,61.15,61.57,61.05,61.25,20600.0,54.8503,55.227,54.7606,54.94,20600.0
2015-05-13 09:40:00,61.23,61.4,61.1,61.31,7900.0,54.922,55.0745,54.8054,54.9938,7900.0
2015-05-13 09:50:00,61.31,61.47,61.31,61.46,8800.0,54.9938,55.1373,54.9938,55.1283,8800.0
2015-05-13 10:00:00,61.49,61.6,61.42,61.59,5200.0,55.1553,55.2539,55.0925,55.2449,5200.0
2015-05-13 10:10:00,61.56,61.58,61.45,61.45,11200.0,55.218,55.236,55.1194,55.1194,11200.0
2015-05-13 10:20:00,61.47,61.54,61.47,61.53,4100.0,55.1373,55.2001,55.1373,55.1911,4100.0
2015-05-13 10:30:00,61.52,61.52,61.32,61.33,3900.0,55.1822,55.1822,55.0028,55.0117,3900.0
2015-05-13 10:40:00,61.33,61.33,61.13,61.19,3700.0,55.0117,55.0117,54.8323,54.8862,3700.0
2015-05-13 10:50:00,61.19,61.41,61.18,61.36,4300.0,54.8862,55.0835,54.8772,55.0386,4300.0
2015-05-13 11:00:00,61.28,61.31,61.17,61.31,3000.0,54.9669,54.9938,54.8682,54.9938,3000.0
2015-05-13 11:10:00,61.35,61.36,61.25,61.35,3800.0,55.0297,55.0386,54.94,55.0297,3800.0
2015-05-13 11:20:00,61.35,61.43,61.28,61.43,5500.0,55.0297,55.1014,54.9669,55.1014,5500.0
2015-05-13 11:30:00,61.42,61.58,61.36,61.53,7400.0,55.0925,55.236,55.0386,55.1911,7400.0
2015-05-13 11:40:00,61.53,61.75,61.53,61.75,16600.0,55.1911,55.3885,55.1911,55.3885,16600.0
2015-05-13 11:50:00,61.75,61.76,61.62,61.69,13800.0,55.3885,55.3974,55.2719,55.3346,13800.0
2015-05-13 12:00:00,61.68,61.73,61.67,61.67,4100.0,55.3257,55.3705,55.3167,55.3167,4100.0
2015-05-13 12:10:00,61.67,61.7,61.65,61.7,10900.0,55.3167,55.3436,55.2988,55.3436,10900.0
2015-05-13 12:20:00,61.69,61.69,61.49,61.55,3600.0,55.3346,55.3346,55.1553,55.2091,3600.0
2015-05-13 12:30:00,61.55,61.69,61.55,61.66,8000.0,55.2091,55.3346,55.2091,55.3077,8000.0
2015-05-13 12:40:00,61.68,61.73,61.66,61.73,1400.0,55.3257,55.3705,55.3077,55.3705,1400.0
2015-05-13 12:50:00,61.77,61.79,61.69,61.72,7300.0,55.4064,55.4243,55.3346,55.3616,7300.0
2015-05-13 13:00:00,61.75,61.85,61.75,61.82,2500.0,55.3885,55.4782,55.3885,55.4513,2500.0
2015-05-13 13:10:00,61.82,61.82,61.75,61.75,1700.0,55.4513,55.4513,55.3885,55.3885,1700.0
2015-05-13 13:20:00,61.75,61.82,61.73,61.79,8400.0,55.3885,55.4513,55.3705,55.4243,8400.0
2015-05-13 13:30:00,61.78,61.82,61.78,61.82,3200.0,55.4154,55.4513,55.4154,55.4513,3200.0
2015-05-13 13:40:00,61.83,61.88,61.83,61.86,2700.0,55.4602,55.5051,55.4602,55.4871,2700.0
2015-05-13 13:50:00,61.83,61.83,61.77,61.8,9300.0,55.4602,55.4602,55.4064,55.4333,9300.0
2015-05-13 14:00:00,61.84,61.86,61.78,61.79,3500.0,55.4692,55.4871,55.4154,55.4243,3500.0
2015-05-13 14:10:00,61.77,61.82,61.75,61.75,8700.0,55.4064,55.4513,55.3885,55.3885,8700.0
2015-05-13 14:20:00,61.75,61.75,61.71,61.74,2500.0,55.3885,55.3885,55.3526,55.3795,2500.0
2015-05-13 14:30:00,61.76,61.78,61.7,61.72,6100.0,55.3974,55.4154,55.3436,55.3616,6100.0
2015-05-13 14:40:00,61.71,61.78,61.71,61.76,3200.0,55.3526,55.4154,55.3526,55.3974,3200.0
2015-05-13 14:50:00,61.76,61.77,61.71,61.76,3200.0,55.3974,55.4064,55.3526,55.3974,3200.0
2015-05-13 15:00:00,61.76,61.81,61.75,61.81,7600.0,55.3974,55.4423,55.3885,55.4423,7600.0
2015-05-13 15:10:00,61.81,61.81,61.73,61.8,13000.0,55.4423,55.4423,55.3705,55.4333,13000.0
2015-05-13 15:20:00,61.8,61.82,61.74,61.78,7100.0,55.4333,55.4513,55.3795,55.4154,7100.0
2015-05-13 15:30:00,61.78,61.79,61.74,61.76,12400.0,55.4154,55.4243,55.3795,55.3974,12400.0
2015-05-13 15:40:00,61.73,61.83,61.73,61.77,15700.0,55.3705,55.4602,55.3705,55.4064,15700.0
2015-05-13 15:50:00,61.76,61.83,61.74,61.83,21400.0,55.3974,55.4602,55.3795,55.4602,21400.0
2015-05-14 09:30:00,62.0,62.34,61.82,62.19,12900.0,55.6127,55.9177,55.4513,55.7831,12900.0
2015-05-14 09:40:00,62.2,62.22,61.85,62.09,4400.0,55.7921,55.81,55.4782,55.6934,4400.0
2015-05-14 09:50:00,62.04,62.22,62.03,62.12,10400.0,55.6486,55.81,55.6396,55.7203,10400.0
2015-05-14 10:00:00,62.13,62.3,62.13,62.29,3900.0,55.7293,55.8818,55.7293,55.8728,3900.0
2015-05-14 10:10:00,62.34,62.57,62.34,62.57,8400.0,55.9177,56.124,55.9177,56.124,8400.0
2015-05-14 10:20:00,62.57,62.58,62.54,62.58,5000.0,56.124,56.133,56.0971,56.133,5000.0
2015-05-14 10:30:00,62.54,62.58,62.47,62.54,21000.0,56.0971,56.133,56.0343,56.0971,21000.0
2015-05-14 10:40:00,62.58,62.58,62.48,62.52,6800.0,56.133,56.133,56.0433,56.0791,6800.0
2015-05-14 10:50:00,62.52,62.56,62.49,62.51,6300.0,56.0791,56.115,56.0522,56.0702,6300.0
2015-05-14 11:00:00,62.51,62.58,62.51,62.54,9800.0,56.0702,56.133,56.0702,56.0971,9800.0
2015-05-14 11:10:00,62.53,62.53,62.44,62.45,5300.0,56.0881,56.0881,56.0074,56.0164,5300.0
2015-05-14 11:20:00,62.49,62.53,62.43,62.46,20600.0,56.0522,56.0881,55.9984,56.0253,20600.0
2015-05-14 11:30:00,62.43,62.45,62.38,62.45,11300.0,55.9984,56.0164,55.9536,56.0164,11300.0
2015-05-14 11:40:00,62.46,62.5,62.42,62.42,8000.0,56.0253,56.0612,55.9894,55.9894,8000.0
2015-05-14 11:50:00,62.46,62.56,62.45,62.54,6000.0,56.0253,56.115,56.0164,56.0971,6000.0
2015-05-14 12:00:00,62.54,62.55,62.48,62.54,4000.0,56.0971,56.106,56.0433,56.0971,4000.0
2015-05-14 12:10:00,62.55,62.57,62.54,62.55,6200.0,56.106,56.124,56.0971,56.106,6200.0
2015-05-14 12:20:00,62.55,62.56,62.48,62.53,17900.0,56.106,56.115,56.0433,56.0881,17900.0
2015-05-14 12:30:00,62.54,62.56,62.5,62.55,6600.0,56.0971,56.115,56.0612,56.106,6600.0
2015-05-14 12:40:00,62.55,62.55,62.51,62.51,4100.0,56.106,56.106,56.0702,56.0702,4100.0
2015-05-14 12:50:00,62.52,62.57,62.47,62.55,11400.0,56.0791,56.124,56.0343,56.106,11400.0
2015-05-14 13:00:00,62.54,62.55,62.5,62.52,8100.0,56.0971,56.106,56.0612,56.0791,8100.0
2015-05-14 13:10:00,62.51,62.53,62.5,62.5,7900.0,56.0702,56.0881,56.0612,56.0612,7900.0
2015-05-14 13:20:00,62.5,62.55,62.5,62.54,5800.0,56.0612,56.106,56.0612,56.0971,5800.0
2015-05-14 13:30:00,62.55,62.58,62.5,62.53,23300.0,56.106,56.133,56.0612,56.0881,23300.0
2015-05-14 13:40:00,62.51,62.52,62.49,62.49,3500.0,56.0702,56.0791,56.0522,56.0522,3500.0
2015-05-14 13:50:00,62.5,62.54,62.49,62.52,18200.0,56.0612,56.0971,56.0522,56.0791,18200.0
2015-05-14 14:00:00,62.51,62.53,62.49,62.52,7900.0,56.0702,56.0881,56.0522,56.0791,7900.0
2015-05-14 14:10:00,62.54,62.54,62.49,62.5,12400.0,56.0971,56.0971,56.0522,56.0612,12400.0
2015-05-14 14:20:00,62.5,62.51,62.49,62.51,2600.0,56.0612,56.0702,56.0522,56.0702,2600.0
2015-05-14 14:30:00,62.5,62.53,62.44,62.47,8200.0,56.0612,56.0881,56.0074,56.0343,8200.0
2015-05-14 14:40:00,62.48,62.51,62.46,62.47,7900.0,56.0433,56.0702,56.0253,56.0343,7900.0
2015-05-14 14:50:00,62.48,62.49,62.44,62.47,4200.0,56.0433,56.0522,56.0074,56.0343,4200.0
2015-05-14 15:00:00,62.48,62.49,62.45,62.49,11500.0,56.0433,56.0522,56.0164,56.0522,11500.0
2015-05-14 15:10:00,62.49,62.52,62.48,62.52,23100.0,56.0522,56.0791,56.0433,56.0791,23100.0
2015-05-14 15:20:00,62.5,62.53,62.49,62.51,24500.0,56.0612,56.0881,56.0522,56.0702,24500.0
2015-05-14 15:30:00,62.5,62.51,62.48,62.49,11200.0,56.0612,56.0702,56.0433,56.0522,11200.0
2015-05-14 15:40:00,62.49,62.52,62.48,62.5,12800.0,56.0522,56.0791,56.0433,56.0612,12800.0
2015-05-14 15:50:00,62.51,62.56,62.44,62.56,52200.0,56.0702,56.115,56.0074,56.115,52200.0
2015-05-15 09:30:00,62.65,62.7,62.33,62.53,5000.0,56.1957,56.2406,55.9087,56.0881,5000.0
2015-05-15 09:40:00,62.56,62.56,62.44,62.56,8800.0,56.115,56.115,56.0074,56.115,8800.0
2015-05-15 09:50:00,62.54,62.56,62.47,62.49,16600.0,56.0971,56.115,56.0343,56.0522,16600.0
2015-05-15 10:00:00,62.47,62.56,62.43,62.55,6400.0,56.0343,56.115,55.9984,56.106,6400.0
2015-05-15 10:10:00,62.55,62.6,62.48,62.52,9600.0,56.106,56.1509,56.0433,56.0791,9600.0
2015-05-15 10:20:00,62.52,62.56,62.47,62.54,5600.0,56.0791,56.115,56.0343,56.0971,5600.0
2015-05-15 10:30:00,62.53,62.56,62.5,62.5,11800.0,56.0881,56.115,56.0612,56.0612,11800.0
2015-05-15 10:40:00,62.5,62.54,62.47,62.54,3800.0,56.0612,56.0971,56.0343,56.0971,3800.0
2015-05-15 10:50:00,62.53,62.56,62.5,62.51,11000.0,56.0881,56.115,56.0612,56.0702,11000.0
2015-05-15 11:00:00,62.49,62.54,62.49,62.53,6500.0,56.0522,56.0971,56.0522,56.0881,6500.0
2015-05-15 11:10:00,62.53,62.53,62.43,62.43,3500.0,56.0881,56.0881,55.9984,55.9984,3500.0
2015-05-15 11:20:00,62.42,62.46,62.38,62.4,5500.0,55.9894,56.0253,55.9536,55.9715,5500.0
2015-05-15 11:30:00,62.38,62.44,62.37,62.4,3900.0,55.9536,56.0074,55.9446,55.9715,3900.0
2015-05-15 11:40:00,62.4,62.45,62.4,62.43,3300.0,55.9715,56.0164,55.9715,55.9984,3300.0
2015-05-15 11:50:00,62.42,62.44,62.38,62.41,3300.0,55.9894,56.0074,55.9536,55.9805,3300.0
2015-05-15 12:00:00,62.42,62.42,62.35,62.35,6900.0,55.9894,55.9894,55.9267,55.9267,6900.0
2015-05-15 12:10:00,62.36,62.41,62.35,62.38,2200.0,55.9356,55.9805,55.9267,55.9536,2200.0
2015-05-15 12:20:00,62.39,62.4,62.37,62.38,1800.0,55.9625,55.9715,55.9446,55.9536,1800.0
2015-05-15 12:30:00,62.39,62.43,62.38,62.41,4800.0,55.9625,55.9984,55.9536,55.9805,4800.0
2015-05-15 12:40:00,62.42,62.45,62.41,62.45,1800.0,55.9894,56.0164,55.9805,56.0164,1800.0
2015-05-15 12:50:00,62.44,62.47,62.41,62.44,3200.0,56.0074,56.0343,55.9805,56.0074,3200.0
2015-05-15 13:00:00,62.41,62.47,62.41,62.47,2300.0,55.9805,56.0343,55.9805,56.0343,2300.0
2015-05-15 13:10:00,62.46,62.46,62.39,62.4,3700.0,56.0253,56.0253,55.9625,55.9715,3700.0
2015-05-15 13:20:00,62.4,62.42,62.39,62.39,1900.0,55.9715,55.9894,55.9625,55.9625,1900.0
2015-05-15 13:30:00,62.39,62.44,62.39,62.43,3200.0,55.9625,56.0074,55.9625,55.9984,3200.0
2015-05-15 13:40:00,62.44,62.45,62.43,62.44,3300.0,56.0074,56.0164,55.9984,56.0074,3300.0
2015-05-15 13:50:00,62.44,62.44,62.4,62.4,2700.0,56.0074,56.0074,55.9715,55.9715,2700.0
2015-05-15 14:00:00,62.38,62.42,62.38,62.41,2700.0,55.9536,55.9894,55.9536,55.9805,2700.0
2015-05-15 14:10:00,62.41,62.44,62.36,62.37,13500.0,55.9805,56.0074,55.9356,55.9446,13500.0
2015-05-15 14:20:00,62.36,62.4,62.35,62.4,5300.0,55.9356,55.9715,55.9267,55.9715,5300.0
2015-05-15 14:30:00,62.39,62.43,62.37,62.43,5600.0,55.9625,55.9984,55.9446,55.9984,5600.0
2015-05-15 14:40:00,62.43,62.44,62.42,62.44,4500.0,55.9984,56.0074,55.9894,56.0074,4500.0
2015-05-15 14:50:00,62.44,62.49,62.42,62.48,4800.0,56.0074,56.0522,55.9894,56.0433,4800.0
2015-05-15 15:00:00,62.49,62.5,62.48,62.48,7200.0,56.0522,56.0612,56.0433,56.0433,7200.0
2015-05-15 15:10:00,62.48,62.5,62.43,62.45,14300.0,56.0433,56.0612,55.9984,56.0164,14300.0
2015-05-15 15:20:00,62.46,62.49,62.46,62.49,8500.0,56.0253,56.0522,56.0253,56.0522,8500.0
2015-05-15 15:30:00,62.48,62.53,62.47,62.47,17100.0,56.0433,56.0881,56.0343,56.0343,17100.0
2015-05-15 15:40:00,62.47,62.52,62.47,62.48,19200.0,56.0343,56.0791,56.0343,56.0433,19200.0
2015-05-15 15:50:00,62.49,62.5,62.44,62.46,21700.0,56.0522,56.0612,56.0074,56.0253,21700.0
2015-05-18 09:30:00,62.36,62.55,62.11,62.46,9700.0,55.9356,56.106,55.7114,56.0253,9700.0
2015-05-18 09:40:00,62.48,62.58,62.44,62.58,4500.0,56.0433,56.133,56.0074,56.133,4500.0
2015-05-18 09:50:00,62.61,62.85,62.6,62.77,6900.0,56.1599,56.3751,56.1509,56.3034,6900.0
2015-05-18 10:00:00,62.76,62.82,62.49,62.54,20100.0,56.2944,56.3482,56.0522,56.0971,20100.0
2015-05-18 10:10:00,62.55,62.56,62.28,62.28,24600.0,56.106,56.115,55.8639,55.8639,24600.0
2015-05-18 10:20:00,62.29,62.53,62.29,62.46,17600.0,55.8728,56.0881,55.8728,56.0253,17600.0
2015-05-18 10:30:00,62.57,62.74,62.57,62.73,3500.0,56.124,56.2765,56.124,56.2675,3500.0
2015-05-18 10:40:00,62.74,62.85,62.74,62.84,4600.0,56.2765,56.3751,56.2765,56.3662,4600.0
2015-05-18 10:50:00,62.85,62.86,62.78,62.78,4400.0,56.3751,56.3841,56.3124,56.3124,4400.0
2015-05-18 11:00:00,62.79,62.87,62.79,62.86,4700.0,56.3213,56.3931,56.3213,56.3841,4700.0
2015-05-18 11:10:00,62.87,62.94,62.83,62.94,59500.0,56.3931,56.4559,56.3572,56.4559,59500.0
2015-05-18 11:20:00,62.95,63.06,62.94,63.04,4100.0,56.4648,56.5635,56.4559,56.5456,4100.0
2015-05-18 11:30:00,63.08,63.24,63.08,63.24,3000.0,56.5814,56.725,56.5814,56.725,3000.0
2015-05-18 11:40:00,63.26,63.33,63.23,63.25,4800.0,56.7429,56.8057,56.716,56.7339,4800.0
2015-05-18 11:50:00,63.26,63.26,63.17,63.21,5600.0,56.7429,56.7429,56.6622,56.6981,5600.0
2015-05-18 12:00:00,63.24,63.3,63.14,63.2,31500.0,56.725,56.7788,56.6353,56.6891,31500.0
2015-05-18 12:10:00,63.17,63.2,63.16,63.17,3200.0,56.6622,56.6891,56.6532,56.6622,3200.0
2015-05-18 12:20:00,63.16,63.16,63.1,63.12,1400.0,56.6532,56.6532,56.5994,56.6173,1400.0
2015-05-18 12:30:00,63.12,63.12,63.04,63.08,1900.0,56.6173,56.6173,56.5456,56.5814,1900.0
2015-05-18 12:40:00,63.08,63.1,63.05,63.1,2400.0,56.5814,56.5994,56.5545,56.5994,2400.0
2015-05-18 12:50:00,63.1,63.11,63.04,63.05,5100.0,56.5994,56.6084,56.5456,56.5545,5100.0
2015-05-18 13:00:00,63.06,63.13,63.04,63.13,8700.0,56.5635,56.6263,56.5456,56.6263,8700.0
2015-05-18 13:10:00,63.14,63.15,63.09,63.15,10000.0,56.6353,56.6442,56.5904,56.6442,10000.0
2015-05-18 13:20:00,63.14,63.16,63.11,63.15,10300.0,56.6353,56.6532,56.6084,56.6442,10300.0
2015-05-18 13:30:00,63.15,63.2,63.1,63.16,12400.0,56.6442,56.6891,56.5994,56.6532,12400.0
2015-05-18 13:40:00,63.17,63.25,63.16,63.23,15200.0,56.6622,56.7339,56.6532,56.716,15200.0
2015-05-18 13:50:00,63.26,63.26,63.17,63.26,10500.0,56.7429,56.7429,56.6622,56.7429,10500.0
2015-05-18 14:00:00,63.27,63.28,63.21,63.22,12400.0,56.7519,56.7608,56.6981,56.707,12400.0
2015-05-18 14:10:00,63.22,63.33,63.22,63.3,11500.0,56.707,56.8057,56.707,56.7788,11500.0
2015-05-18 14:20:00,63.3,63.42,63.24,63.37,20800.0,56.7788,56.8864,56.725,56.8416,20800.0
2015-05-18 14:30:00,63.38,63.43,63.35,63.38,5300.0,56.8505,56.8954,56.8236,56.8505,5300.0
2015-05-18 14:40:00,63.39,63.41,63.32,63.39,6500.0,56.8595,56.8775,56.7967,56.8595,6500.0
2015-05-18 14:50:00,63.39,63.43,63.38,63.4,5800.0,56.8595,56.8954,56.8505,56.8685,5800.0
2015-05-18 15:00:00,63.41,63.41,63.33,63.37,5300.0,56.8775,56.8775,56.8057,56.8416,5300.0
2015-05-18 15:10:00,63.36,63.42,63.36,63.41,3800.0,56.8326,56.8864,56.8326,56.8775,3800.0
2015-05-18 15:20:00,63.41,63.41,63.31,63.32,12000.0,56.8775,56.8775,56.7878,56.7967,12000.0
2015-05-18 15:30:00,63.32,63.43,63.32,63.4,19700.0,56.7967,56.8954,56.7967,56.8685,19700.0
2015-05-18 15:40:00,63.4,63.48,63.4,63.47,14200.0,56.8685,56.9402,56.8685,56.9313,14200.0
2015-05-18 15:50:00,63.48,63.55,63.43,63.54,63700.0,56.9402,57.003,56.8954,56.9941,63700.0
2015-05-19 09:30:00,63.5,63.55,63.27,63.41,12600.0,56.9582,57.003,56.7519,56.8775,12600.0
2015-05-19 09:40:00,63.4,63.54,63.35,63.41,30200.0,56.8685,56.9941,56.8236,56.8775,30200.0
2015-05-19 09:50:00,63.44,63.48,63.33,63.37,5000.0,56.9044,56.9402,56.8057,56.8416,5000.0
2015-05-19 10:00:00,63.4,63.5,63.33,63.4,27700.0,56.8685,56.9582,56.8057,56.8685,27700.0
2015-05-19 10:10:00,63.38,63.41,63.25,63.37,8500.0,56.8505,56.8775,56.7339,56.8416,8500.0
2015-05-19 10:20:00,63.37,63.4,63.37,63.39,3500.0,56.8416,56.8685,56.8416,56.8595,3500.0
2015-05-19 10:30:00,63.39,63.4,63.34,63.38,1700.0,56.8595,56.8685,56.8147,56.8505,1700.0
2015-05-19 10:40:00,63.38,63.4,63.36,63.38,11000.0,56.8505,56.8685,56.8326,56.8505,11000.0
2015-05-19 10:50:00,63.37,63.37,63.26,63.26,35800.0,56.8416,56.8416,56.7429,56.7429,35800.0
2015-05-19 11:00:00,63.28,63.33,63.27,63.27,2000.0,56.7608,56.8057,56.7519,56.7519,2000.0
2015-05-19 11:10:00,63.3,63.39,63.28,63.3,27300.0,56.7788,56.8595,56.7608,56.7788,27300.0
2015-05-19 11:20:00,63.3,63.31,63.28,63.31,4900.0,56.7788,56.7878,56.7608,56.7878,4900.0
2015-05-19 11:30:00,63.3,63.35,63.3,63.35,6900.0,56.7788,56.8236,56.7788,56.8236,6900.0
2015-05-19 11:40:00,63.35,63.4,63.32,63.38,8800.0,56.8236,56.8685,56.7967,56.8505,8800.0
2015-05-19 11:50:00,63.38,63.38,63.32,63.37,2500.0,56.8505,56.8505,56.7967,56.8416,2500.0
2015-05-19 12:00:00,63.35,63.38,63.35,63.37,4400.0,56.8236,56.8505,56.8236,56.8416,4400.0
2015-05-19 12:10:00,63.37,63.37,63.34,63.34,4400.0,56.8416,56.8416,56.8147,56.8147,4400.0
2015-05-19 12:20:00,63.35,63.36,63.31,63.33,5900.0,56.8236,56.8326,56.7878,56.8057,5900.0
2015-05-19 12:30:00,63.34,63.34,63.31,63.34,2800.0,56.8147,56.8147,56.7878,56.8147,2800.0
2015-05-19 12:40:00,63.34,63.34,63.27,63.31,7300.0,56.8147,56.8147,56.7519,56.7878,7300.0
2015-05-19 12:50:00,63.31,63.33,63.27,63.27,4500.0,56.7878,56.8057,56.7519,56.7519,4500.0
2015-05-19 13:00:00,63.27,63.35,63.27,63.35,10100.0,56.7519,56.8236,56.7519,56.8236,10100.0
2015-05-19 13:10:00,63.32,63.38,63.32,63.38,11500.0,56.7967,56.8505,56.7967,56.8505,11500.0
2015-05-19 13:20:00,63.37,63.4,63.37,63.39,9600.0,56.8416,56.8685,56.8416,56.8595,9600.0
2015-05-19 13:30:00,63.38,63.5,63.37,63.48,10700.0,56.8505,56.9582,56.8416,56.9402,10700.0
2015-05-19 13:40:00,63.48,63.53,63.41,63.53,49100.0,56.9402,56.9851,56.8775,56.9851,49100.0
2015-05-19 13:50:00,63.52,63.52,63.46,63.51,24700.0,56.9761,56.9761,56.9223,56.9671,24700.0
2015-05-19 14:00:00,63.51,63.52,63.49,63.51,19000.0,56.9671,56.9761,56.9492,56.9671,19000.0
2015-05-19 14:10:00,63.52,63.52,63.45,63.5,27200.0,56.9761,56.9761,56.9133,56.9582,27200.0
2015-05-19 14:20:00,63.51,63.52,63.47,63.5,29300.0,56.9671,56.9761,56.9313,56.9582,29300.0
2015-05-19 14:30:00,63.5,63.52,63.46,63.5,5200.0,56.9582,56.9761,56.9223,56.9582,5200.0
2015-05-19 14:40:00,63.5,63.5,63.49,63.5,2300.0,56.9582,56.9582,56.9492,56.9582,2300.0
2015-05-19 14:50:00,63.49,63.5,63.49,63.49,4600.0,56.9492,56.9582,56.9492,56.9492,4600.0
2015-05-19 15:00:00,63.49,63.5,63.45,63.45,22200.0,56.9492,56.9582,56.9133,56.9133,22200.0
2015-05-19 15:10:00,63.45,63.46,63.4,63.45,9300.0,56.9133,56.9223,56.8685,56.9133,9300.0
2015-05-19 15:20:00,63.45,63.51,63.45,63.51,35400.0,56.9133,56.9671,56.9133,56.9671,35400.0
2015-05-19 15:30:00,63.5,63.57,63.5,63.55,14700.0,56.9582,57.021,56.9582,57.003,14700.0
2015-05-19 15:40:00,63.55,63.61,63.54,63.6,14200.0,57.003,57.0568,56.9941,57.0479,14200.0
2015-05-19 15:50:00,63.61,63.62,63.56,63.59,24500.0,57.0568,57.0658,57.012,57.0389,24500.0
2015-05-20 09:30:00,63.76,63.78,63.32,63.41,2800.0,57.1914,57.2093,56.7967,56.8775,2800.0
2015-05-20 09:40:00,63.28,63.56,63.28,63.46,2700.0,56.7608,57.012,56.7608,56.9223,2700.0
2015-05-20 09:50:00,63.53,63.69,63.47,63.57,18800.0,56.9851,57.1286,56.9313,57.021,18800.0
2015-05-20 10:00:00,63.57,63.59,63.5,63.55,8300.0,57.021,57.0389,56.9582,57.003,8300.0
2015-05-20 10:10:00,63.5,63.57,63.5,63.56,2600.0,56.9582,57.021,56.9582,57.012,2600.0
2015-05-20 10:20:00,63.57,63.59,63.5,63.57,27200.0,57.021,57.0389,56.9582,57.021,27200.0
2015-05-20 10:30:00,63.56,63.67,63.56,63.6,4800.0,57.012,57.1107,57.012,57.0479,4800.0
2015-05-20 10:40:00,63.61,63.61,63.54,63.54,52000.0,57.0568,57.0568,56.9941,56.9941,52000.0
2015-05-20 10:50:00,63.57,63.57,63.51,63.53,4500.0,57.021,57.021,56.9671,56.9851,4500.0
2015-05-20 11:00:00,63.52,63.52,63.43,63.44,3500.0,56.9761,56.9761,56.8954,56.9044,3500.0
2015-05-20 11:10:00,63.44,63.45,63.33,63.37,10900.0,56.9044,56.9133,56.8057,56.8416,10900.0
2015-05-20 11:20:00,63.4,63.4,63.24,63.27,3400.0,56.8685,56.8685,56.725,56.7519,3400.0
2015-05-20 11:30:00,63.31,63.31,63.26,63.29,21500.0,56.7878,56.7878,56.7429,56.7698,21500.0
2015-05-20 11:40:00,63.29,63.3,63.2,63.21,4500.0,56.7698,56.7788,56.6891,56.6981,4500.0
2015-05-20 11:50:00,63.21,63.23,63.13,63.15,25400.0,56.6981,56.716,56.6263,56.6442,25400.0
2015-05-20 12:00:00,63.15,63.16,63.13,63.14,2200.0,56.6442,56.6532,56.6263,56.6353,2200.0
2015-05-20 12:10:00,63.14,63.15,63.14,63.15,1600.0,56.6353,56.6442,56.6353,56.6442,1600.0
2015-05-20 12:20:00,63.15,63.16,63.14,63.14,1900.0,56.6442,56.6532,56.6353,56.6353,1900.0
2015-05-20 12:30:00,63.14,63.15,63.13,63.15,11600.0,56.6353,56.6442,56.6263,56.6442,11600.0
2015-05-20 12:40:00,63.14,63.15,63.14,63.15,900.0,56.6353,56.6442,56.6353,56.6442,900.0
2015-05-20 12:50:00,63.14,63.22,63.08,63.11,14300.0,56.6353,56.707,56.5814,56.6084,14300.0
2015-05-20 13:00:00,63.11,63.11,63.1,63.1,1400.0,56.6084,56.6084,56.5994,56.5994,1400.0
2015-05-20 13:10:00,63.1,63.1,63.08,63.09,2400.0,56.5994,56.5994,56.5814,56.5904,2400.0
2015-05-20 13:20:00,63.1,63.11,63.09,63.11,1200.0,56.5994,56.6084,56.5904,56.6084,1200.0
2015-05-20 13:30:00,63.12,63.14,63.06,63.06,7800.0,56.6173,56.6353,56.5635,56.5635,7800.0
2015-05-20 13:40:00,63.08,63.32,63.07,63.3,13700.0,56.5814,56.7967,56.5725,56.7788,13700.0
2015-05-20 13:50:00,63.33,63.52,63.14,63.52,31800.0,56.8057,56.9761,56.6353,56.9761,31800.0
2015-05-20 14:00:00,63.5,63.59,63.27,63.28,17000.0,56.9582,57.0389,56.7519,56.7608,17000.0
2015-05-20 14:10:00,63.3,63.42,63.3,63.4,11900.0,56.7788,56.8864,56.7788,56.8685,11900.0
2015-05-20 14:20:00,63.37,63.45,63.32,63.35,9100.0,56.8416,56.9133,56.7967,56.8236,9100.0
2015-05-20 14:30:00,63.37,63.39,63.29,63.31,15700.0,56.8416,56.8595,56.7698,56.7878,15700.0
2015-05-20 14:40:00,63.31,63.37,63.31,63.31,2600.0,56.7878,56.8416,56.7878,56.7878,2600.0
2015-05-20 14:50:00,63.32,63.39,63.31,63.38,2900.0,56.7967,56.8595,56.7878,56.8505,2900.0
2015-05-20 15:00:00,63.39,63.39,63.3,63.31,9000.0,56.8595,56.8595,56.7788,56.7878,9000.0
2015-05-20 15:10:00,63.3,63.31,63.19,63.19,35100.0,56.7788,56.7878,56.6801,56.6801,35100.0
2015-05-20 15:20:00,63.19,63.22,63.19,63.21,9800.0,56.6801,56.707,56.6801,56.6981,9800.0
2015-05-20 15:30:00,63.21,63.21,63.1,63.17,17400.0,56.6981,56.6981,56.5994,56.6622,17400.0
2015-05-20 15:40:00,63.17,63.22,63.17,63.19,11200.0,56.6622,56.707,56.6622,56.6801,11200.0
2015-05-20 15:50:00,63.19,63.21,63.1,63.13,53900.0,56.6801,56.6981,56.5994,56.6263,53900.0
2015-05-21 09:30:00,62.99,63.1,62.82,62.96,25400.0,56.5007,56.5994,56.3482,56.4738,25400.0
2015-05-21 09:40:00,63.0,63.12,62.92,63.0,29500.0,56.5097,56.6173,56.4379,56.5097,29500.0
2015-05-21 09:50:00,62.99,63.0,62.78,62.83,4700.0,56.5007,56.5097,56.3124,56.3572,4700.0
2015-05-21 10:00:00,62.8,62.9,62.75,62.87,6400.0,56.3303,56.42,56.2854,56.3931,6400.0
2015-05-21 10:10:00,62.87,62.93,62.79,62.8,25500.0,56.3931,56.4469,56.3213,56.3303,25500.0
2015-05-21 10:20:00,62.81,62.85,62.79,62.8,2200.0,56.3393,56.3751,56.3213,56.3303,2200.0
2015-05-21 10:30:00,62.83,62.86,62.83,62.86,3400.0,56.3572,56.3841,56.3572,56.3841,3400.0
2015-05-21 10:40:00,62.84,62.86,62.79,62.8,4600.0,56.3662,56.3841,56.3213,56.3303,4600.0
2015-05-21 10:50:00,62.8,62.9,62.78,62.87,10100.0,56.3303,56.42,56.3124,56.3931,10100.0
2015-05-21 11:00:00,62.9,63.02,62.9,62.99,6200.0,56.42,56.5276,56.42,56.5007,6200.0
2015-05-21 11:10:00,62.96,63.13,62.95,63.08,7200.0,56.4738,56.6263,56.4648,56.5814,7200.0
2015-05-21 11:20:00,63.05,63.12,63.05,63.12,3000.0,56.5545,56.6173,56.5545,56.6173,3000.0
2015-05-21 11:30:00,63.17,63.24,63.15,63.17,4300.0,56.6622,56.725,56.6442,56.6622,4300.0
2015-05-21 11:40:00,63.18,63.18,63.06,63.13,8700.0,56.6711,56.6711,56.5635,56.6263,8700.0
2015-05-21 11:50:00,63.14,63.2,63.14,63.17,2600.0,56.6353,56.6891,56.6353,56.6622,2600.0
2015-05-21 12:00:00,63.1,63.1,63.07,63.08,700.0,56.5994,56.5994,56.5725,56.5814,700.0
2015-05-21 12:10:00,63.09,63.14,63.08,63.14,1900.0,56.5904,56.6353,56.5814,56.6353,1900.0
2015-05-21 12:20:00,63.14,63.24,63.14,63.2,6000.0,56.6353,56.725,56.6353,56.6891,6000.0
2015-05-21 12:30:00,63.21,63.25,63.19,63.21,2900.0,56.6981,56.7339,56.6801,56.6981,2900.0
2015-05-21 12:40:00,63.19,63.28,63.16,63.23,4900.0,56.6801,56.7608,56.6532,56.716,4900.0
2015-05-21 12:50:00,63.23,63.25,63.21,63.23,4800.0,56.716,56.7339,56.6981,56.716,4800.0
2015-05-21 13:00:00,63.25,63.26,63.23,63.24,1400.0,56.7339,56.7429,56.716,56.725,1400.0
2015-05-21 13:10:00,63.22,63.23,63.15,63.15,1600.0,56.707,56.716,56.6442,56.6442,1600.0
2015-05-21 13:20:00,63.15,63.18,63.12,63.13,3900.0,56.6442,56.6711,56.6173,56.6263,3900.0
2015-05-21 13:30:00,63.15,63.15,63.11,63.11,2900.0,56.6442,56.6442,56.6084,56.6084,2900.0
2015-05-21 13:40:00,63.09,63.13,63.04,63.12,4700.0,56.5904,56.6263,56.5456,56.6173,4700.0
2015-05-21 13:50:00,63.12,63.12,62.97,63.01,9700.0,56.6173,56.6173,56.4828,56.5187,9700.0
2015-05-21 14:00:00,63.01,63.01,62.96,62.96,2400.0,56.5187,56.5187,56.4738,56.4738,2400.0
2015-05-21 14:10:00,62.98,63.01,62.95,62.99,1500.0,56.4917,56.5187,56.4648,56.5007,1500.0
2015-05-21 14:20:00,62.99,63.0,62.95,63.0,2800.0,56.5007,56.5097,56.4648,56.5097,2800.0
2015-05-21 14:30:00,63.01,63.12,62.99,63.1,3900.0,56.5187,56.6173,56.5007,56.5994,3900.0
2015-05-21 14:40:00,63.09,63.12,63.05,63.1,4300.0,56.5904,56.6173,56.5545,56.5994,4300.0
2015-05-21 14:50:00,63.11,63.11,63.01,63.01,4400.0,56.6084,56.6084,56.5187,56.5187,4400.0
2015-05-21 15:00:00,63.01,63.06,62.95,63.04,12900.0,56.5187,56.5635,56.4648,56.5456,12900.0
2015-05-21 15:10:00,63.04,63.04,62.88,62.88,19500.0,56.5456,56.5456,56.4021,56.4021,19500.0
2015-05-21 15:20:00,62.89,62.95,62.88,62.9,9500.0,56.411,56.4648,56.4021,56.42,9500.0
2015-05-21 15:30:00,62.89,62.94,62.88,62.9,10600.0,56.411,56.4559,56.4021,56.42,10600.0
2015-05-21 15:40:00,62.9,63.04,62.89,63.04,20800.0,56.42,56.5456,56.411,56.5456,20800.0
2015-05-21 15:50:00,63.04,63.05,63.0,63.02,33400.0,56.5456,56.5545,56.5097,56.5276,33400.0
2015-05-22 09:30:00,63.06,63.16,63.0,63.03,3800.0,56.5635,56.6532,56.5097,56.5366,3800.0
2015-05-22 09:40:00,63.16,63.25,63.14,63.14,1700.0,56.6532,56.7339,56.6353,56.6353,1700.0
2015-05-22 09:50:00,63.17,63.27,63.17,63.27,2600.0,56.6622,56.7519,56.6622,56.7519,2600.0
2015-05-22 10:00:00,63.27,63.33,63.25,63.27,4700.0,56.7519,56.8057,56.7339,56.7519,4700.0
2015-05-22 10:10:00,63.27,63.31,63.25,63.25,2700.0,56.7519,56.7878,56.7339,56.7339,2700.0
2015-05-22 10:20:00,63.21,63.27,63.18,63.27,2200.0,56.6981,56.7519,56.6711,56.7519,2200.0
2015-05-22 10:30:00,63.26,63.3,63.24,63.28,2700.0,56.7429,56.7788,56.725,56.7608,2700.0
2015-05-22 10:40:00,63.26,63.37,63.26,63.37,2500.0,56.7429,56.8416,56.7429,56.8416,2500.0
2015-05-22 10:50:00,63.35,63.35,63.31,63.34,1100.0,56.8236,56.8236,56.7878,56.8147,1100.0
2015-05-22 11:00:00,63.36,63.38,63.28,63.3,5400.0,56.8326,56.8505,56.7608,56.7788,5400.0
2015-05-22 11:10:00,63.29,63.35,63.28,63.34,5100.0,56.7698,56.8236,56.7608,56.8147,5100.0
2015-05-22 11:20:00,63.35,63.35,63.29,63.33,1300.0,56.8236,56.8236,56.7698,56.8057,1300.0
2015-05-22 11:30:00,63.3,63.3,63.18,63.23,2100.0,56.7788,56.7788,56.6711,56.716,2100.0
2015-05-22 11:40:00,63.24,63.35,63.24,63.32,2700.0,56.725,56.8236,56.725,56.7967,2700.0
2015-05-22 11:50:00,63.36,63.63,63.36,63.6,16000.0,56.8326,57.0748,56.8326,57.0479,16000.0
2015-05-22 12:00:00,63.63,63.65,63.56,63.6,3500.0,57.0748,57.0927,57.012,57.0479,3500.0
2015-05-22 12:10:00,63.6,63.63,63.56,63.61,2000.0,57.0479,57.0748,57.012,57.0568,2000.0
2015-05-22 12:20:00,63.61,63.61,63.48,63.52,900.0,57.0568,57.0568,56.9402,56.9761,900.0
2015-05-22 12:30:00,63.55,63.56,63.5,63.56,800.0,57.003,57.012,56.9582,57.012,800.0
2015-05-22 12:40:00,63.56,63.61,63.52,63.6,2600.0,57.012,57.0568,56.9761,57.0479,2600.0
2015-05-22 12:50:00,63.62,63.62,63.51,63.58,4200.0,57.0658,57.0658,56.9671,57.0299,4200.0
2015-05-22 13:00:00,63.54,63.59,63.52,63.58,5000.0,56.9941,57.0389,56.9761,57.0299,5000.0
2015-05-22 13:10:00,63.61,63.61,63.53,63.55,1500.0,57.0568,57.0568,56.9851,57.003,1500.0
2015-05-22 13:20:00,63.52,63.56,63.48,63.56,2600.0,56.9761,57.012,56.9402,57.012,2600.0
2015-05-22 13:30:00,63.58,63.59,63.49,63.49,3000.0,57.0299,57.0389,56.9492,56.9492,3000.0
2015-05-22 13:40:00,63.52,63.7,63.52,63.7,3900.0,56.9761,57.1376,56.9761,57.1376,3900.0
2015-05-22 13:50:00,63.71,63.71,63.66,63.69,1900.0,57.1465,57.1465,57.1017,57.1286,1900.0
2015-05-22 14:00:00,63.71,63.71,63.57,63.57,8000.0,57.1465,57.1465,57.021,57.021,8000.0
2015-05-22 14:10:00,63.57,63.59,63.53,63.53,4200.0,57.021,57.0389,56.9851,56.9851,4200.0
2015-05-22 14:20:00,63.57,63.57,63.53,63.54,2200.0,57.021,57.021,56.9851,56.9941,2200.0
2015-05-22 14:30:00,63.54,63.56,63.51,63.51,4400.0,56.9941,57.012,56.9671,56.9671,4400.0
2015-05-22 14:40:00,63.5,63.53,63.49,63.49,4400.0,56.9582,56.9851,56.9492,56.9492,4400.0
2015-05-22 14:50:00,63.47,63.53,63.46,63.53,4400.0,56.9313,56.9851,56.9223,56.9851,4400.0
2015-05-22 15:00:00,63.5,63.6,63.5,63.59,3100.0,56.9582,57.0479,56.9582,57.0389,3100.0
2015-05-22 15:10:00,63.59,63.63,63.59,63.63,2500.0,57.0389,57.0748,57.0389,57.0748,2500.0
2015-05-22 15:20:00,63.63,63.68,63.63,63.63,6300.0,57.0748,57.1196,57.0748,57.0748,6300.0
2015-05-22 15:30:00,63.62,63.62,63.54,63.56,3700.0,57.0658,57.0658,56.9941,57.012,3700.0
2015-05-22 15:40:00,63.56,63.58,63.52,63.52,14800.0,57.012,57.0299,56.9761,56.9761,14800.0
2015-05-22 15:50:00,63.52,63.52,63.39,63.42,24800.0,56.9761,56.9761,56.8595,56.8864,24800.0
2015-05-26 09:30:00,63.67,63.8,63.37,63.58,19200.0,57.1107,57.2273,56.8416,57.0299,19200.0
2015-05-26 09:40:00,63.54,63.56,63.34,63.34,8800.0,56.9941,57.012,56.8147,56.8147,8800.0
2015-05-26 09:50:00,63.35,63.36,63.22,63.31,9200.0,56.8236,56.8326,56.707,56.7878,9200.0
2015-05-26 10:00:00,63.29,63.31,63.17,63.22,4000.0,56.7698,56.7878,56.6622,56.707,4000.0
2015-05-26 10:10:00,63.21,63.28,63.15,63.24,7100.0,56.6981,56.7608,56.6442,56.725,7100.0
2015-05-26 10:20:00,63.26,63.3,63.22,63.3,2400.0,56.7429,56.7788,56.707,56.7788,2400.0
2015-05-26 10:30:00,63.3,63.3,63.07,63.09,11800.0,56.7788,56.7788,56.5725,56.5904,11800.0
2015-05-26 10:40:00,63.05,63.19,63.05,63.19,4300.0,56.5545,56.6801,56.5545,56.6801,4300.0
2015-05-26 10:50:00,63.2,63.21,63.12,63.15,5000.0,56.6891,56.6981,56.6173,56.6442,5000.0
2015-05-26 11:00:00,63.11,63.14,63.05,63.14,4400.0,56.6084,56.6353,56.5545,56.6353,4400.0
2015-05-26 11:10:00,63.11,63.16,63.06,63.06,6000.0,56.6084,56.6532,56.5635,56.5635,6000.0
2015-05-26 11:20:00,63.06,63.09,63.04,63.06,3400.0,56.5635,56.5904,56.5456,56.5635,3400.0
2015-05-26 11:30:00,63.08,63.15,63.03,63.13,2900.0,56.5814,56.6442,56.5366,56.6263,2900.0
2015-05-26 11:40:00,63.11,63.17,63.04,63.12,4000.0,56.6084,56.6622,56.5456,56.6173,4000.0
2015-05-26 11:50:00,63.11,63.12,63.07,63.09,2000.0,56.6084,56.6173,56.5725,56.5904,2000.0
2015-05-26 12:00:00,63.06,63.13,63.06,63.13,14400.0,56.5635,56.6263,56.5635,56.6263,14400.0
2015-05-26 12:10:00,63.14,63.19,63.12,63.19,600.0,56.6353,56.6801,56.6173,56.6801,600.0
2015-05-26 12:20:00,63.16,63.22,63.16,63.21,1900.0,56.6532,56.707,56.6532,56.6981,1900.0
2015-05-26 12:30:00,63.22,63.23,63.16,63.17,3000.0,56.707,56.716,56.6532,56.6622,3000.0
2015-05-26 12:40:00,63.12,63.14,63.06,63.07,2200.0,56.6173,56.6353,56.5635,56.5725,2200.0
2015-05-26 12:50:00,63.07,63.11,63.04,63.04,2100.0,56.5725,56.6084,56.5456,56.5456,2100.0
2015-05-26 13:00:00,63.0,63.04,63.0,63.0,2400.0,56.5097,56.5456,56.5097,56.5097,2400.0
2015-05-26 13:10:00,63.02,63.04,63.02,63.02,1800.0,56.5276,56.5456,56.5276,56.5276,1800.0
2015-05-26 13:20:00,63.01,63.09,63.01,63.07,3500.0,56.5187,56.5904,56.5187,56.5725,3500.0
2015-05-26 13:30:00,63.07,63.07,62.89,62.89,4600.0,56.5725,56.5725,56.411,56.411,4600.0
2015-05-26 13:40:00,62.93,62.93,62.9,62.92,1500.0,56.4469,56.4469,56.42,56.4379,1500.0
2015-05-26 13:50:00,62.91,62.98,62.9,62.97,3500.0,56.429,56.4917,56.42,56.4828,3500.0
2015-05-26 14:00:00,62.98,62.99,62.96,62.98,2800.0,56.4917,56.5007,56.4738,56.4917,2800.0
2015-05-26 14:10:00,63.0,63.05,63.0,63.05,2500.0,56.5097,56.5545,56.5097,56.5545,2500.0
2015-05-26 14:20:00,63.05,63.05,62.97,62.97,2500.0,56.5545,56.5545,56.4828,56.4828,2500.0
2015-05-26 14:30:00,62.99,63.04,62.99,63.03,5200.0,56.5007,56.5456,56.5007,56.5366,5200.0
2015-05-26 14:40:00,63.04,63.1,63.04,63.07,3600.0,56.5456,56.5994,56.5456,56.5725,3600.0
2015-05-26 14:50:00,63.07,63.07,62.99,63.06,5100.0,56.5725,56.5725,56.5007,56.5635,5100.0
2015-05-26 15:00:00,63.05,63.1,63.05,63.09,6300.0,56.5545,56.5994,56.5545,56.5904,6300.0
2015-05-26 15:10:00,63.1,63.11,63.05,63.06,5300.0,56.5994,56.6084,56.5545,56.5635,5300.0
2015-05-26 15:20:00,63.06,63.09,63.04,63.08,6100.0,56.5635,56.5904,56.5456,56.5814,6100.0
2015-05-26 15:30:00,63.09,63.14,63.08,63.11,7800.0,56.5904,56.6353,56.5814,56.6084,7800.0
2015-05-26 15:40:00,63.11,63.22,63.1,63.21,11800.0,56.6084,56.707,56.5994,56.6981,11800.0
2015-05-26 15:50:00,63.21,63.24,63.16,63.21,34700.0,56.6981,56.725,56.6532,56.6981,34700.0
2015-05-27 09:30:00,63.2,63.25,62.91,62.94,5500.0,56.6891,56.7339,56.429,56.4559,5500.0
2015-05-27 09:40:00,63.0,63.03,62.71,62.95,17400.0,56.5097,56.5366,56.2496,56.4648,17400.0
2015-05-27 09:50:00,62.97,62.99,62.87,62.88,14300.0,56.4828,56.5007,56.3931,56.4021,14300.0
2015-05-27 10:00:00,62.87,62.89,62.77,62.83,4200.0,56.3931,56.411,56.3034,56.3572,4200.0
2015-05-27 10:10:00,62.8,62.8,62.71,62.74,9700.0,56.3303,56.3303,56.2496,56.2765,9700.0
2015-05-27 10:20:00,62.72,62.77,62.66,62.69,3500.0,56.2585,56.3034,56.2047,56.2316,3500.0
2015-05-27 10:30:00,62.71,62.78,62.71,62.74,5300.0,56.2496,56.3124,56.2496,56.2765,5300.0
2015-05-27 10:40:00,62.74,62.76,62.71,62.72,2200.0,56.2765,56.2944,56.2496,56.2585,2200.0
2015-05-27 10:50:00,62.74,62.77,62.68,62.68,5900.0,56.2765,56.3034,56.2227,56.2227,5900.0
2015-05-27 11:00:00,62.7,62.74,62.7,62.74,2800.0,56.2406,56.2765,56.2406,56.2765,2800.0
2015-05-27 11:10:00,62.73,62.73,62.65,62.66,17300.0,56.2675,56.2675,56.1957,56.2047,17300.0
2015-05-27 11:20:00,62.67,62.73,62.64,62.64,5000.0,56.2137,56.2675,56.1868,56.1868,5000.0
2015-05-27 11:30:00,62.64,62.7,62.64,62.68,2400.0,56.1868,56.2406,56.1868,56.2227,2400.0
2015-05-27 11:40:00,62.7,62.81,62.7,62.75,10000.0,56.2406,56.3393,56.2406,56.2854,10000.0
2015-05-27 11:50:00,62.76,62.77,62.73,62.74,5900.0,56.2944,56.3034,56.2675,56.2765,5900.0
2015-05-27 12:00:00,62.74,62.82,62.73,62.73,9800.0,56.2765,56.3482,56.2675,56.2675,9800.0
2015-05-27 12:10:00,62.75,62.77,62.67,62.69,5800.0,56.2854,56.3034,56.2137,56.2316,5800.0
2015-05-27 12:20:00,62.7,62.79,62.69,62.75,11400.0,56.2406,56.3213,56.2316,56.2854,11400.0
2015-05-27 12:30:00,62.76,62.77,62.68,62.68,7300.0,56.2944,56.3034,56.2227,56.2227,7300.0
2015-05-27 12:40:00,62.7,62.71,62.68,62.69,5000.0,56.2406,56.2496,56.2227,56.2316,5000.0
2015-05-27 12:50:00,62.69,62.71,62.67,62.69,2300.0,56.2316,56.2496,56.2137,56.2316,2300.0
2015-05-27 13:00:00,62.7,62.71,62.68,62.69,7400.0,56.2406,56.2496,56.2227,56.2316,7400.0
2015-05-27 13:10:00,62.69,62.71,62.68,62.69,5700.0,56.2316,56.2496,56.2227,56.2316,5700.0
2015-05-27 13:20:00,62.7,62.75,62.68,62.7,25200.0,56.2406,56.2854,56.2227,56.2406,25200.0
2015-05-27 13:30:00,62.71,62.71,62.68,62.7,11100.0,56.2496,56.2496,56.2227,56.2406,11100.0
2015-05-27 13:40:00,62.7,62.7,62.66,62.68,3500.0,56.2406,56.2406,56.2047,56.2227,3500.0
2015-05-27 13:50:00,62.69,62.74,62.68,62.71,10900.0,56.2316,56.2765,56.2227,56.2496,10900.0
2015-05-27 14:00:00,62.71,62.76,62.68,62.72,31900.0,56.2496,56.2944,56.2227,56.2585,31900.0
2015-05-27 14:10:00,62.72,62.72,62.66,62.69,11200.0,56.2585,56.2585,56.2047,56.2316,11200.0
2015-05-27 14:20:00,62.69,62.71,62.67,62.68,11800.0,56.2316,56.2496,56.2137,56.2227,11800.0
2015-05-27 14:30:00,62.68,62.69,62.63,62.69,7900.0,56.2227,56.2316,56.1778,56.2316,7900.0
2015-05-27 14:40:00,62.68,62.73,62.68,62.68,6200.0,56.2227,56.2675,56.2227,56.2227,6200.0
2015-05-27 14:50:00,62.69,62.71,62.68,62.7,5900.0,56.2316,56.2496,56.2227,56.2406,5900.0
2015-05-27 15:00:00,62.71,62.73,62.7,62.73,8200.0,56.2496,56.2675,56.2406,56.2675,8200.0
2015-05-27 15:10:00,62.75,62.75,62.69,62.7,27100.0,56.2854,56.2854,56.2316,56.2406,27100.0
2015-05-27 15:20:00,62.69,62.71,62.68,62.69,15000.0,56.2316,56.2496,56.2227,56.2316,15000.0
2015-05-27 15:30:00,62.69,62.71,62.66,62.7,15500.0,56.2316,56.2496,56.2047,56.2406,15500.0
2015-05-27 15:40:00,62.7,62.7,62.59,62.62,22700.0,56.2406,56.2406,56.1419,56.1688,22700.0
2015-05-27 15:50:00,62.62,62.7,62.62,62.7,58900.0,56.1688,56.2406,56.1688,56.2406,58900.0
2015-05-28 09:30:00,62.7,62.7,62.49,62.52,11800.0,56.2406,56.2406,56.0522,56.0791,11800.0
2015-05-28 09:40:00,62.56,62.64,62.48,62.48,6300.0,56.115,56.1868,56.0433,56.0433,6300.0
2015-05-28 09:50:00,62.48,62.51,62.42,62.45,1900.0,56.0433,56.0702,55.9894,56.0164,1900.0
2015-05-28 10:00:00,62.46,62.52,62.45,62.48,2900.0,56.0253,56.0791,56.0164,56.0433,2900.0
2015-05-28 10:10:00,62.49,62.53,62.44,62.53,1100.0,56.0522,56.0881,56.0074,56.0881,1100.0
2015-05-28 10:20:00,62.58,62.6,62.52,62.6,5400.0,56.133,56.1509,56.0791,56.1509,5400.0
2015-05-28 10:30:00,62.57,62.57,62.47,62.5,6500.0,56.124,56.124,56.0343,56.0612,6500.0
2015-05-28 10:40:00,62.49,62.54,62.46,62.53,1900.0,56.0522,56.0971,56.0253,56.0881,1900.0
2015-05-28 10:50:00,62.52,62.59,62.52,62.59,1200.0,56.0791,56.1419,56.0791,56.1419,1200.0
2015-05-28 11:00:00,62.59,62.71,62.59,62.7,3100.0,56.1419,56.2496,56.1419,56.2406,3100.0
2015-05-28 11:10:00,62.7,62.72,62.66,62.7,8100.0,56.2406,56.2585,56.2047,56.2406,8100.0
2015-05-28 11:20:00,62.69,62.7,62.67,62.69,2000.0,56.2316,56.2406,56.2137,56.2316,2000.0
2015-05-28 11:30:00,62.69,62.71,62.65,62.65,1900.0,56.2316,56.2496,56.1957,56.1957,1900.0
2015-05-28 11:40:00,62.68,62.68,62.59,62.59,2500.0,56.2227,56.2227,56.1419,56.1419,2500.0
2015-05-28 11:50:00,62.58,62.59,62.56,62.58,3200.0,56.133,56.1419,56.115,56.133,3200.0
2015-05-28 12:00:00,62.59,62.63,62.58,62.62,2400.0,56.1419,56.1778,56.133,56.1688,2400.0
2015-05-28 12:10:00,62.62,62.7,62.62,62.69,2500.0,56.1688,56.2406,56.1688,56.2316,2500.0
2015-05-28 12:20:00,62.69,62.7,62.64,62.69,7300.0,56.2316,56.2406,56.1868,56.2316,7300.0
2015-05-28 12:30:00,62.68,62.68,62.62,62.62,3400.0,56.2227,56.2227,56.1688,56.1688,3400.0
2015-05-28 12:40:00,62.62,62.64,62.61,62.62,4200.0,56.1688,56.1868,56.1599,56.1688,4200.0
2015-05-28 12:50:00,62.63,62.63,62.61,62.62,2200.0,56.1778,56.1778,56.1599,56.1688,2200.0
2015-05-28 13:00:00,62.6,62.62,62.59,62.6,4000.0,56.1509,56.1688,56.1419,56.1509,4000.0
2015-05-28 13:10:00,62.59,62.62,62.51,62.51,6600.0,56.1419,56.1688,56.0702,56.0702,6600.0
2015-05-28 13:20:00,62.5,62.51,62.46,62.46,6600.0,56.0612,56.0702,56.0253,56.0253,6600.0
2015-05-28 13:30:00,62.46,62.54,62.46,62.54,3700.0,56.0253,56.0971,56.0253,56.0971,3700.0
2015-05-28 13:40:00,62.57,62.6,62.57,62.59,3900.0,56.124,56.1509,56.124,56.1419,3900.0
2015-05-28 13:50:00,62.6,62.64,62.59,62.63,6300.0,56.1509,56.1868,56.1419,56.1778,6300.0
2015-05-28 14:00:00,62.64,62.67,62.64,62.65,5500.0,56.1868,56.2137,56.1868,56.1957,5500.0
2015-05-28 14:10:00,62.65,62.66,62.6,62.61,8400.0,56.1957,56.2047,56.1509,56.1599,8400.0
2015-05-28 14:20:00,62.62,62.7,62.62,62.66,9400.0,56.1688,56.2406,56.1688,56.2047,9400.0
2015-05-28 14:30:00,62.67,62.7,62.66,62.67,4800.0,56.2137,56.2406,56.2047,56.2137,4800.0
2015-05-28 14:40:00,62.67,62.7,62.67,62.68,3000.0,56.2137,56.2406,56.2137,56.2227,3000.0
2015-05-28 14:50:00,62.69,62.7,62.68,62.68,2800.0,56.2316,56.2406,56.2227,56.2227,2800.0
2015-05-28 15:00:00,62.67,62.7,62.67,62.7,14500.0,56.2137,56.2406,56.2137,56.2406,14500.0
2015-05-28 15:10:00,62.7,62.76,62.65,62.66,28800.0,56.2406,56.2944,56.1957,56.2047,28800.0
2015-05-28 15:20:00,62.65,62.66,62.61,62.61,10400.0,56.1957,56.2047,56.1599,56.1599,10400.0
2015-05-28 15:30:00,62.61,62.68,62.61,62.65,8900.0,56.1599,56.2227,56.1599,56.1957,8900.0
2015-05-28 15:40:00,62.65,62.68,62.65,62.67,12700.0,56.1957,56.2227,56.1957,56.2137,12700.0
2015-05-28 15:50:00,62.67,62.68,62.59,62.65,62100.0,56.2137,56.2227,56.1419,56.1957,62100.0
2015-05-29 09:30:00,62.67,62.7,62.46,62.52,5900.0,56.2137,56.2406,56.0253,56.0791,5900.0
2015-05-29 09:40:00,62.51,62.57,62.41,62.41,3500.0,56.0702,56.124,55.9805,55.9805,3500.0
2015-05-29 09:50:00,62.46,62.47,62.37,62.37,4400.0,56.0253,56.0343,55.9446,55.9446,4400.0
2015-05-29 10:00:00,62.4,62.42,62.33,62.38,3700.0,55.9715,55.9894,55.9087,55.9536,3700.0
2015-05-29 10:10:00,62.43,62.44,62.31,62.32,3800.0,55.9984,56.0074,55.8908,55.8997,3800.0
2015-05-29 10:20:00,62.32,62.38,62.3,62.33,1300.0,55.8997,55.9536,55.8818,55.9087,1300.0
2015-05-29 10:30:00,62.28,62.31,62.24,62.31,1500.0,55.8639,55.8908,55.828,55.8908,1500.0
2015-05-29 10:40:00,62.34,62.36,62.16,62.17,2000.0,55.9177,55.9356,55.7562,55.7652,2000.0
2015-05-29 10:50:00,62.15,62.15,62.05,62.11,3900.0,55.7473,55.7473,55.6576,55.7114,3900.0
2015-05-29 11:00:00,62.12,62.13,62.08,62.12,1800.0,55.7203,55.7293,55.6845,55.7203,1800.0
2015-05-29 11:10:00,62.12,62.13,62.09,62.12,6800.0,55.7203,55.7293,55.6934,55.7203,6800.0
2015-05-29 11:20:00,62.12,62.13,61.99,62.0,4200.0,55.7203,55.7293,55.6037,55.6127,4200.0
2015-05-29 11:30:00,62.0,62.16,62.0,62.14,4800.0,55.6127,55.7562,55.6127,55.7383,4800.0
2015-05-29 11:40:00,62.16,62.2,62.13,62.19,7600.0,55.7562,55.7921,55.7293,55.7831,7600.0
2015-05-29 11:50:00,62.18,62.18,62.09,62.11,5800.0,55.7742,55.7742,55.6934,55.7114,5800.0
2015-05-29 12:00:00,62.11,62.17,62.1,62.12,10300.0,55.7114,55.7652,55.7024,55.7203,10300.0
2015-05-29 12:10:00,62.12,62.12,62.09,62.1,5000.0,55.7203,55.7203,55.6934,55.7024,5000.0
2015-05-29 12:20:00,62.11,62.2,62.1,62.18,7800.0,55.7114,55.7921,55.7024,55.7742,7800.0
2015-05-29 12:30:00,62.18,62.24,62.08,62.14,32100.0,55.7742,55.828,55.6845,55.7383,32100.0
2015-05-29 12:40:00,62.14,62.14,62.1,62.11,5500.0,55.7383,55.7383,55.7024,55.7114,5500.0
2015-05-29 12:50:00,62.1,62.1,62.06,62.09,2400.0,55.7024,55.7024,55.6665,55.6934,2400.0
2015-05-29 13:00:00,62.09,62.12,62.06,62.07,2200.0,55.6934,55.7203,55.6665,55.6755,2200.0
2015-05-29 13:10:00,62.1,62.13,62.07,62.11,5600.0,55.7024,55.7293,55.6755,55.7114,5600.0
2015-05-29 13:20:00,62.13,62.14,62.08,62.09,13900.0,55.7293,55.7383,55.6845,55.6934,13900.0
2015-05-29 13:30:00,62.1,62.12,62.08,62.1,14100.0,55.7024,55.7203,55.6845,55.7024,14100.0
2015-05-29 13:40:00,62.1,62.11,62.07,62.08,8800.0,55.7024,55.7114,55.6755,55.6845,8800.0
2015-05-29 13:50:00,62.09,62.16,62.09,62.15,5300.0,55.6934,55.7562,55.6934,55.7473,5300.0
2015-05-29 14:00:00,62.14,62.18,62.1,62.12,14100.0,55.7383,55.7742,55.7024,55.7203,14100.0
2015-05-29 14:10:00,62.12,62.12,62.07,62.08,8000.0,55.7203,55.7203,55.6755,55.6845,8000.0
2015-05-29 14:20:00,62.07,62.11,62.05,62.1,8400.0,55.6755,55.7114,55.6576,55.7024,8400.0
2015-05-29 14:30:00,62.09,62.11,62.06,62.09,6400.0,55.6934,55.7114,55.6665,55.6934,6400.0
2015-05-29 14:40:00,62.08,62.09,62.06,62.06,6300.0,55.6845,55.6934,55.6665,55.6665,6300.0
2015-05-29 14:50:00,62.07,62.08,62.04,62.08,5800.0,55.6755,55.6845,55.6486,55.6845,5800.0
2015-05-29 15:00:00,62.07,62.14,62.06,62.14,6800.0,55.6755,55.7383,55.6665,55.7383,6800.0
2015-05-29 15:10:00,62.14,62.16,62.09,62.1,15900.0,55.7383,55.7562,55.6934,55.7024,15900.0
2015-05-29 15:20:00,62.1,62.13,62.09,62.11,13500.0,55.7024,55.7293,55.6934,55.7114,13500.0
2015-05-29 15:30:00,62.11,62.12,62.06,62.11,20600.0,55.7114,55.7203,55.6665,55.7114,20600.0
2015-05-29 15:40:00,62.11,62.13,62.07,62.09,27800.0,55.7114,55.7293,55.6755,55.6934,27800.0
2015-05-29 15:50:00,62.08,62.15,62.04,62.05,49600.0,55.6845,55.7473,55.6486,55.6576,49600.0
2015-06-01 09:30:00,62.35,62.66,62.13,62.33,15459.0,55.9267,56.2047,55.7293,55.9087,15459.0
2015-06-01 09:40:00,62.33,62.39,62.25,62.27,8730.0,55.9087,55.9625,55.837,55.8549,8730.0
2015-06-01 09:50:00,62.25,62.33,62.2,62.22,6940.0,55.837,55.9087,55.7921,55.81,6940.0
2015-06-01 10:00:00,62.2,62.24,61.94,61.98,10035.0,55.7921,55.828,55.5589,55.5948,10035.0
2015-06-01 10:10:00,61.99,62.0,61.74,61.81,7500.0,55.6037,55.6127,55.3795,55.4423,7500.0
2015-06-01 10:20:00,61.8,61.98,61.78,61.98,3700.0,55.4333,55.5948,55.4154,55.5948,3700.0
2015-06-01 10:30:00,61.89,61.99,61.86,61.99,4656.0,55.514,55.6037,55.4871,55.6037,4656.0
2015-06-01 10:40:00,61.97,62.06,61.96,62.01,13206.0,55.5858,55.6665,55.5768,55.6217,13206.0
2015-06-01 10:50:00,62.02,62.1,61.98,62.07,13048.0,55.6306,55.7024,55.5948,55.6755,13048.0
2015-06-01 11:00:00,62.07,62.08,62.05,62.05,4900.0,55.6755,55.6845,55.6576,55.6576,4900.0
2015-06-01 11:10:00,62.07,62.11,62.06,62.1,49052.0,55.6755,55.7114,55.6665,55.7024,49052.0
2015-06-01 11:20:00,62.1,62.12,61.98,61.98,28900.0,55.7024,55.7203,55.5948,55.5948,28900.0
2015-06-01 11:30:00,62.02,62.04,62.0,62.04,3826.0,55.6306,55.6486,55.6127,55.6486,3826.0
2015-06-01 11:40:00,62.02,62.04,61.97,62.02,3900.0,55.6306,55.6486,55.5858,55.6306,3900.0
2015-06-01 11:50:00,62.02,62.06,62.01,62.05,2000.0,55.6306,55.6665,55.6217,55.6576,2000.0
2015-06-01 12:00:00,62.09,62.11,62.06,62.06,4500.0,55.6934,55.7114,55.6665,55.6665,4500.0
2015-06-01 12:10:00,62.09,62.18,62.07,62.18,8223.0,55.6934,55.7742,55.6755,55.7742,8223.0
2015-06-01 12:20:00,62.18,62.18,62.1,62.1,17737.0,55.7742,55.7742,55.7024,55.7024,17737.0
2015-06-01 12:30:00,62.12,62.13,62.07,62.08,10175.0,55.7203,55.7293,55.6755,55.6845,10175.0
2015-06-01 12:40:00,62.07,62.08,62.05,62.07,9163.0,55.6755,55.6845,55.6576,55.6755,9163.0
2015-06-01 12:50:00,62.07,62.12,62.06,62.09,13760.0,55.6755,55.7203,55.6665,55.6934,13760.0
2015-06-01 13:00:00,62.1,62.12,62.07,62.1,38600.0,55.7024,55.7203,55.6755,55.7024,38600.0
2015-06-01 13:10:00,62.1,62.12,62.09,62.12,5735.0,55.7024,55.7203,55.6934,55.7203,5735.0
2015-06-01 13:20:00,62.12,62.16,62.1,62.12,4601.0,55.7203,55.7562,55.7024,55.7203,4601.0
2015-06-01 13:30:00,62.13,62.23,62.13,62.18,10610.0,55.7293,55.819,55.7293,55.7742,10610.0
2015-06-01 13:40:00,62.2,62.28,62.19,62.28,2000.0,55.7921,55.8639,55.7831,55.8639,2000.0
2015-06-01 13:50:00,62.27,62.28,62.23,62.24,10543.0,55.8549,55.8639,55.819,55.828,10543.0
2015-06-01 14:00:00,62.24,62.25,62.14,62.16,12512.0,55.828,55.837,55.7383,55.7562,12512.0
2015-06-01 14:10:00,62.17,62.27,62.13,62.25,6525.0,55.7652,55.8549,55.7293,55.837,6525.0
2015-06-01 14:20:00,62.25,62.26,62.2,62.21,7494.0,55.837,55.8459,55.7921,55.8011,7494.0
2015-06-01 14:30:00,62.21,62.28,62.2,62.24,7935.0,55.8011,55.8639,55.7921,55.828,7935.0
2015-06-01 14:40:00,62.25,62.27,62.2,62.21,7379.0,55.837,55.8549,55.7921,55.8011,7379.0
2015-06-01 14:50:00,62.21,62.24,62.17,62.21,9835.0,55.8011,55.828,55.7652,55.8011,9835.0
2015-06-01 15:00:00,62.22,62.25,62.22,62.23,7267.0,55.81,55.837,55.81,55.819,7267.0
2015-06-01 15:10:00,62.24,62.27,62.23,62.24,6278.0,55.828,55.8549,55.819,55.828,6278.0
2015-06-01 15:20:00,62.24,62.28,62.22,62.24,7377.0,55.828,55.8639,55.81,55.828,7377.0
2015-06-01 15:30:00,62.25,62.25,62.15,62.16,9995.0,55.837,55.837,55.7473,55.7562,9995.0
2015-06-01 15:40:00,62.17,62.19,62.14,62.17,16305.0,55.7652,55.7831,55.7383,55.7652,16305.0
2015-06-01 15:50:00,62.17,62.19,62.12,62.15,32290.0,55.7652,55.7831,55.7203,55.7473,32290.0
2015-06-02 09:30:00,62.01,62.3,61.95,61.96,11289.0,55.6217,55.8818,55.5679,55.5768,11289.0
2015-06-02 09:40:00,61.94,62.1,61.9,62.02,10302.0,55.5589,55.7024,55.523,55.6306,10302.0
2015-06-02 09:50:00,62.01,62.12,61.96,62.12,2100.0,55.6217,55.7203,55.5768,55.7203,2100.0
2015-06-02 10:00:00,62.1,62.23,62.08,62.21,13072.0,55.7024,55.819,55.6845,55.8011,13072.0
2015-06-02 10:10:00,62.19,62.27,62.15,62.2,2400.0,55.7831,55.8549,55.7473,55.7921,2400.0
2015-06-02 10:20:00,62.2,62.3,62.2,62.25,3100.0,55.7921,55.8818,55.7921,55.837,3100.0
2015-06-02 10:30:00,62.26,62.28,62.17,62.26,8301.0,55.8459,55.8639,55.7652,55.8459,8301.0
2015-06-02 10:40:00,62.29,62.29,62.22,62.25,1800.0,55.8728,55.8728,55.81,55.837,1800.0
2015-06-02 10:50:00,62.23,62.24,62.15,62.15,3400.0,55.819,55.828,55.7473,55.7473,3400.0
2015-06-02 11:00:00,62.18,62.22,62.17,62.2,2074.0,55.7742,55.81,55.7652,55.7921,2074.0
2015-06-02 11:10:00,62.23,62.23,62.17,62.17,2300.0,55.819,55.819,55.7652,55.7652,2300.0
2015-06-02 11:20:00,62.19,62.2,62.14,62.14,1400.0,55.7831,55.7921,55.7383,55.7383,1400.0
2015-06-02 11:30:00,62.18,62.2,62.18,62.2,1500.0,55.7742,55.7921,55.7742,55.7921,1500.0
2015-06-02 11:40:00,62.2,62.22,62.19,62.2,3699.0,55.7921,55.81,55.7831,55.7921,3699.0
2015-06-02 11:50:00,62.22,62.23,62.21,62.22,5165.0,55.81,55.819,55.8011,55.81,5165.0
2015-06-02 12:00:00,62.21,62.25,62.15,62.19,26926.0,55.8011,55.837,55.7473,55.7831,26926.0
2015-06-02 12:10:00,62.2,62.21,62.19,62.2,50100.0,55.7921,55.8011,55.7831,55.7921,50100.0
2015-06-02 12:20:00,62.2,62.22,62.13,62.15,11177.0,55.7921,55.81,55.7293,55.7473,11177.0
2015-06-02 12:30:00,62.17,62.22,62.17,62.2,7673.0,55.7652,55.81,55.7652,55.7921,7673.0
2015-06-02 12:40:00,62.2,62.2,62.12,62.2,4000.0,55.7921,55.7921,55.7203,55.7921,4000.0
2015-06-02 12:50:00,62.18,62.24,62.18,62.2,10400.0,55.7742,55.828,55.7742,55.7921,10400.0
2015-06-02 13:00:00,62.23,62.23,62.18,62.19,3705.0,55.819,55.819,55.7742,55.7831,3705.0
2015-06-02 13:10:00,62.19,62.21,62.19,62.2,6560.0,55.7831,55.8011,55.7831,55.7921,6560.0
2015-06-02 13:20:00,62.21,62.22,62.18,62.21,3220.0,55.8011,55.81,55.7742,55.8011,3220.0
2015-06-02 13:30:00,62.23,62.23,62.2,62.21,5583.0,55.819,55.819,55.7921,55.8011,5583.0
2015-06-02 13:40:00,62.21,62.21,62.18,62.2,5350.0,55.8011,55.8011,55.7742,55.7921,5350.0
2015-06-02 13:50:00,62.19,62.22,62.19,62.22,4531.0,55.7831,55.81,55.7831,55.81,4531.0
2015-06-02 14:00:00,62.22,62.22,62.19,62.21,5400.0,55.81,55.81,55.7831,55.8011,5400.0
2015-06-02 14:10:00,62.2,62.2,62.17,62.19,4836.0,55.7921,55.7921,55.7652,55.7831,4836.0
2015-06-02 14:20:00,62.19,62.23,62.19,62.23,4847.0,55.7831,55.819,55.7831,55.819,4847.0
2015-06-02 14:30:00,62.23,62.24,62.15,62.15,3000.0,55.819,55.828,55.7473,55.7473,3000.0
2015-06-02 14:40:00,62.15,62.21,62.15,62.19,5823.0,55.7473,55.8011,55.7473,55.7831,5823.0
2015-06-02 14:50:00,62.17,62.19,62.14,62.19,3800.0,55.7652,55.7831,55.7383,55.7831,3800.0
2015-06-02 15:00:00,62.19,62.2,62.15,62.17,4221.0,55.7831,55.7921,55.7473,55.7652,4221.0
2015-06-02 15:10:00,62.18,62.22,62.18,62.21,7627.0,55.7742,55.81,55.7742,55.8011,7627.0
2015-06-02 15:20:00,62.22,62.22,62.19,62.19,6300.0,55.81,55.81,55.7831,55.7831,6300.0
2015-06-02 15:30:00,62.19,62.23,62.16,62.2,12406.0,55.7831,55.819,55.7562,55.7921,12406.0
2015-06-02 15:40:00,62.2,62.21,62.16,62.21,4769.0,55.7921,55.8011,55.7562,55.8011,4769.0
2015-06-02 15:50:00,62.22,62.22,62.16,62.19,25147.0,55.81,55.81,55.7562,55.7831,25147.0
2015-06-03 09:30:00,62.16,62.59,62.1,62.34,21093.0,55.7562,56.1419,55.7024,55.9177,21093.0
2015-06-03 09:40:00,62.4,62.49,62.4,62.45,5977.0,55.9715,56.0522,55.9715,56.0164,5977.0
2015-06-03 09:50:00,62.45,62.5,62.41,62.43,5986.0,56.0164,56.0612,55.9805,55.9984,5986.0
2015-06-03 10:00:00,62.44,62.5,62.41,62.48,7084.0,56.0074,56.0612,55.9805,56.0433,7084.0
2015-06-03 10:10:00,62.49,62.51,62.43,62.5,22217.0,56.0522,56.0702,55.9984,56.0612,22217.0
2015-06-03 10:20:00,62.49,62.52,62.48,62.5,16308.0,56.0522,56.0791,56.0433,56.0612,16308.0
2015-06-03 10:30:00,62.5,62.52,62.46,62.46,15364.0,56.0612,56.0791,56.0253,56.0253,15364.0
2015-06-03 10:40:00,62.47,62.5,62.46,62.49,25015.0,56.0343,56.0612,56.0253,56.0522,25015.0
2015-06-03 10:50:00,62.5,62.51,62.46,62.47,24199.0,56.0612,56.0702,56.0253,56.0343,24199.0
2015-06-03 11:00:00,62.48,62.51,62.46,62.48,40587.0,56.0433,56.0702,56.0253,56.0433,40587.0
2015-06-03 11:10:00,62.49,62.56,62.46,62.54,42170.0,56.0522,56.115,56.0253,56.0971,42170.0
2015-06-03 11:20:00,62.54,62.54,62.49,62.51,21501.0,56.0971,56.0971,56.0522,56.0702,21501.0
2015-06-03 11:30:00,62.52,62.61,62.5,62.5,22105.0,56.0791,56.1599,56.0612,56.0612,22105.0
2015-06-03 11:40:00,62.49,62.54,62.42,62.53,8850.0,56.0522,56.0971,55.9894,56.0881,8850.0
2015-06-03 11:50:00,62.52,62.55,62.48,62.52,14737.0,56.0791,56.106,56.0433,56.0791,14737.0
2015-06-03 12:00:00,62.52,62.54,62.49,62.51,10652.0,56.0791,56.0971,56.0522,56.0702,10652.0
2015-06-03 12:10:00,62.5,62.55,62.47,62.47,11375.0,56.0612,56.106,56.0343,56.0343,11375.0
2015-06-03 12:20:00,62.46,62.5,62.43,62.5,3279.0,56.0253,56.0612,55.9984,56.0612,3279.0
2015-06-03 12:30:00,62.5,62.52,62.48,62.51,3758.0,56.0612,56.0791,56.0433,56.0702,3758.0
2015-06-03 12:40:00,62.51,62.52,62.48,62.52,7119.0,56.0702,56.0791,56.0433,56.0791,7119.0
2015-06-03 12:50:00,62.52,62.52,62.47,62.51,7439.0,56.0791,56.0791,56.0343,56.0702,7439.0
2015-06-03 13:00:00,62.51,62.52,62.47,62.48,8558.0,56.0702,56.0791,56.0343,56.0433,8558.0
2015-06-03 13:10:00,62.5,62.53,62.48,62.48,8910.0,56.0612,56.0881,56.0433,56.0433,8910.0
2015-06-03 13:20:00,62.5,62.52,62.49,62.5,8320.0,56.0612,56.0791,56.0522,56.0612,8320.0
2015-06-03 13:30:00,62.5,62.51,62.48,62.5,4106.0,56.0612,56.0702,56.0433,56.0612,4106.0
2015-06-03 13:40:00,62.5,62.52,62.48,62.52,13007.0,56.0612,56.0791,56.0433,56.0791,13007.0
2015-06-03 13:50:00,62.52,62.52,62.43,62.45,11760.0,56.0791,56.0791,55.9984,56.0164,11760.0
2015-06-03 14:00:00,62.47,62.52,62.47,62.51,10000.0,56.0343,56.0791,56.0343,56.0702,10000.0
2015-06-03 14:10:00,62.49,62.51,62.46,62.49,11300.0,56.0522,56.0702,56.0253,56.0522,11300.0
2015-06-03 14:20:00,62.46,62.51,62.46,62.49,7535.0,56.0253,56.0702,56.0253,56.0522,7535.0
2015-06-03 14:30:00,62.5,62.52,62.48,62.52,9350.0,56.0612,56.0791,56.0433,56.0791,9350.0
2015-06-03 14:40:00,62.52,62.53,62.51,62.51,5200.0,56.0791,56.0881,56.0702,56.0702,5200.0
2015-06-03 14:50:00,62.52,62.52,62.49,62.5,8109.0,56.0791,56.0791,56.0522,56.0612,8109.0
2015-06-03 15:00:00,62.5,62.51,62.47,62.5,11976.0,56.0612,56.0702,56.0343,56.0612,11976.0
2015-06-03 15:10:00,62.51,62.52,62.48,62.5,19897.0,56.0702,56.0791,56.0433,56.0612,19897.0
2015-06-03 15:20:00,62.5,62.52,62.49,62.49,13775.0,56.0612,56.0791,56.0522,56.0522,13775.0
2015-06-03 15:30:00,62.5,62.51,62.48,62.5,19570.0,56.0612,56.0702,56.0433,56.0612,19570.0
2015-06-03 15:40:00,62.51,62.51,62.48,62.49,26192.0,56.0702,56.0702,56.0433,56.0522,26192.0
2015-06-03 15:50:00,62.5,62.52,62.42,62.48,50013.0,56.0612,56.0791,55.9894,56.0433,50013.0
2015-06-04 09:30:00,62.18,62.56,62.15,62.26,5720.0,55.7742,56.115,55.7473,55.8459,5720.0
2015-06-04 09:40:00,62.34,62.54,62.15,62.24,22631.0,55.9177,56.0971,55.7473,55.828,22631.0
2015-06-04 09:50:00,62.19,62.37,62.19,62.3,37200.0,55.7831,55.9446,55.7831,55.8818,37200.0
2015-06-04 10:00:00,62.3,62.37,62.27,62.32,18774.0,55.8818,55.9446,55.8549,55.8997,18774.0
2015-06-04 10:10:00,62.34,62.39,62.3,62.35,167704.0,55.9177,55.9625,55.8818,55.9267,167704.0
2015-06-04 10:20:00,62.35,62.36,62.32,62.35,17384.0,55.9267,55.9356,55.8997,55.9267,17384.0
2015-06-04 10:30:00,62.34,62.34,62.27,62.3,10258.0,55.9177,55.9177,55.8549,55.8818,10258.0
2015-06-04 10:40:00,62.3,62.33,62.24,62.33,14302.0,55.8818,55.9087,55.828,55.9087,14302.0
2015-06-04 10:50:00,62.32,62.33,62.27,62.27,10099.0,55.8997,55.9087,55.8549,55.8549,10099.0
2015-06-04 11:00:00,62.25,62.27,62.22,62.22,6670.0,55.837,55.8549,55.81,55.81,6670.0
2015-06-04 11:10:00,62.22,62.29,62.21,62.21,21324.0,55.81,55.8728,55.8011,55.8011,21324.0
2015-06-04 11:20:00,62.22,62.27,62.21,62.23,12426.0,55.81,55.8549,55.8011,55.819,12426.0
2015-06-04 11:30:00,62.24,62.26,62.19,62.23,8922.0,55.828,55.8459,55.7831,55.819,8922.0
2015-06-04 11:40:00,62.24,62.3,62.21,62.25,10426.0,55.828,55.8818,55.8011,55.837,10426.0
2015-06-04 11:50:00,62.27,62.3,62.23,62.26,14040.0,55.8549,55.8818,55.819,55.8459,14040.0
2015-06-04 12:00:00,62.24,62.24,62.16,62.19,10414.0,55.828,55.828,55.7562,55.7831,10414.0
2015-06-04 12:10:00,62.2,62.23,62.16,62.2,15217.0,55.7921,55.819,55.7562,55.7921,15217.0
2015-06-04 12:20:00,62.2,62.21,62.18,62.21,8718.0,55.7921,55.8011,55.7742,55.8011,8718.0
2015-06-04 12:30:00,62.2,62.21,62.17,62.19,10837.0,55.7921,55.8011,55.7652,55.7831,10837.0
2015-06-04 12:40:00,62.18,62.21,62.16,62.2,9705.0,55.7742,55.8011,55.7562,55.7921,9705.0
2015-06-04 12:50:00,62.2,62.2,62.14,62.16,8714.0,55.7921,55.7921,55.7383,55.7562,8714.0
2015-06-04 13:00:00,62.17,62.17,62.06,62.08,3900.0,55.7652,55.7652,55.6665,55.6845,3900.0
2015-06-04 13:10:00,62.12,62.13,61.97,61.98,6396.0,55.7203,55.7293,55.5858,55.5948,6396.0
2015-06-04 13:20:00,61.97,62.05,61.97,62.05,6000.0,55.5858,55.6576,55.5858,55.6576,6000.0
2015-06-04 13:30:00,62.04,62.05,62.0,62.05,5339.0,55.6486,55.6576,55.6127,55.6576,5339.0
2015-06-04 13:40:00,62.07,62.12,62.07,62.09,10823.0,55.6755,55.7203,55.6755,55.6934,10823.0
2015-06-04 13:50:00,62.1,62.12,62.06,62.1,10620.0,55.7024,55.7203,55.6665,55.7024,10620.0
2015-06-04 14:00:00,62.08,62.12,62.06,62.07,6910.0,55.6845,55.7203,55.6665,55.6755,6910.0
2015-06-04 14:10:00,62.08,62.12,62.06,62.06,3784.0,55.6845,55.7203,55.6665,55.6665,3784.0
2015-06-04 14:20:00,62.08,62.09,62.05,62.08,10506.0,55.6845,55.6934,55.6576,55.6845,10506.0
2015-06-04 14:30:00,62.08,62.08,62.02,62.03,6968.0,55.6845,55.6845,55.6306,55.6396,6968.0
2015-06-04 14:40:00,62.04,62.1,62.02,62.07,4400.0,55.6486,55.7024,55.6306,55.6755,4400.0
2015-06-04 14:50:00,62.08,62.1,62.03,62.08,29400.0,55.6845,55.7024,55.6396,55.6845,29400.0
2015-06-04 15:00:00,62.08,62.09,62.0,62.0,11238.0,55.6845,55.6934,55.6127,55.6127,11238.0
2015-06-04 15:10:00,62.02,62.05,61.99,62.0,9073.0,55.6306,55.6576,55.6037,55.6127,9073.0
2015-06-04 15:20:00,62.0,62.04,61.98,62.03,9717.0,55.6127,55.6486,55.5948,55.6396,9717.0
2015-06-04 15:30:00,62.02,62.03,61.98,62.01,9098.0,55.6306,55.6396,55.5948,55.6217,9098.0
2015-06-04 15:40:00,62.0,62.02,61.97,62.0,8905.0,55.6127,55.6306,55.5858,55.6127,8905.0
2015-06-04 15:50:00,61.98,62.0,61.94,62.0,19072.0,55.5948,55.6127,55.5589,55.6127,19072.0
2015-06-05 09:30:00,61.94,62.04,61.65,61.74,14601.0,55.5589,55.6486,55.2988,55.3795,14601.0
2015-06-05 09:40:00,61.82,61.94,61.62,61.77,4400.0,55.4513,55.5589,55.2719,55.4064,4400.0
2015-06-05 09:50:00,61.89,61.97,61.88,61.88,4963.0,55.514,55.5858,55.5051,55.5051,4963.0
2015-06-05 10:00:00,61.94,61.99,61.92,61.93,10229.0,55.5589,55.6037,55.541,55.5499,10229.0
2015-06-05 10:10:00,61.9,62.0,61.9,61.94,6400.0,55.523,55.6127,55.523,55.5589,6400.0
2015-06-05 10:20:00,61.94,61.97,61.79,61.91,19153.0,55.5589,55.5858,55.4243,55.532,19153.0
2015-06-05 10:30:00,61.93,61.98,61.92,61.94,8861.0,55.5499,55.5948,55.541,55.5589,8861.0
2015-06-05 10:40:00,61.97,61.98,61.9,61.9,3700.0,55.5858,55.5948,55.523,55.523,3700.0
2015-06-05 10:50:00,61.9,61.92,61.84,61.92,5702.0,55.523,55.541,55.4692,55.541,5702.0
2015-06-05 11:00:00,61.91,61.94,61.9,61.93,6440.0,55.532,55.5589,55.523,55.5499,6440.0
2015-06-05 11:10:00,61.92,61.95,61.89,61.95,5400.0,55.541,55.5679,55.514,55.5679,5400.0
2015-06-05 11:20:00,61.95,61.96,61.9,61.91,11200.0,55.5679,55.5768,55.523,55.532,11200.0
2015-06-05 11:30:00,61.9,61.91,61.88,61.88,3300.0,55.523,55.532,55.5051,55.5051,3300.0
2015-06-05 11:40:00,61.88,61.91,61.87,61.91,6066.0,55.5051,55.532,55.4961,55.532,6066.0
2015-06-05 11:50:00,61.91,61.96,61.88,61.92,8160.0,55.532,55.5768,55.5051,55.541,8160.0
2015-06-05 12:00:00,61.91,61.91,61.87,61.9,7326.0,55.532,55.532,55.4961,55.523,7326.0
2015-06-05 12:10:00,61.91,61.91,61.88,61.9,3250.0,55.532,55.532,55.5051,55.523,3250.0
2015-06-05 12:20:00,61.89,61.9,61.86,61.87,3550.0,55.514,55.523,55.4871,55.4961,3550.0
2015-06-05 12:30:00,61.85,61.9,61.85,61.89,3240.0,55.4782,55.523,55.4782,55.514,3240.0
2015-06-05 12:40:00,61.89,61.92,61.87,61.89,6762.0,55.514,55.541,55.4961,55.514,6762.0
2015-06-05 12:50:00,61.91,61.91,61.89,61.9,4483.0,55.532,55.532,55.514,55.523,4483.0
2015-06-05 13:00:00,61.91,61.91,61.87,61.87,6079.0,55.532,55.532,55.4961,55.4961,6079.0
2015-06-05 13:10:00,61.88,61.91,61.88,61.9,5000.0,55.5051,55.532,55.5051,55.523,5000.0
2015-06-05 13:20:00,61.9,61.91,61.89,61.91,3600.0,55.523,55.532,55.514,55.532,3600.0
2015-06-05 13:30:00,61.9,61.9,61.86,61.87,7282.0,55.523,55.523,55.4871,55.4961,7282.0
2015-06-05 13:40:00,61.88,61.89,61.87,61.87,5800.0,55.5051,55.514,55.4961,55.4961,5800.0
2015-06-05 13:50:00,61.87,61.88,61.85,61.86,7520.0,55.4961,55.5051,55.4782,55.4871,7520.0
2015-06-05 14:00:00,61.86,61.86,61.8,61.8,11453.0,55.4871,55.4871,55.4333,55.4333,11453.0
2015-06-05 14:10:00,61.8,61.85,61.79,61.82,8672.0,55.4333,55.4782,55.4243,55.4513,8672.0
2015-06-05 14:20:00,61.81,61.82,61.78,61.81,8277.0,55.4423,55.4513,55.4154,55.4423,8277.0
2015-06-05 14:30:00,61.81,61.82,61.79,61.8,9025.0,55.4423,55.4513,55.4243,55.4333,9025.0
2015-06-05 14:40:00,61.79,61.81,61.79,61.8,8655.0,55.4243,55.4423,55.4243,55.4333,8655.0
2015-06-05 14:50:00,61.82,61.86,61.8,61.8,19432.0,55.4513,55.4871,55.4333,55.4333,19432.0
2015-06-05 15:00:00,61.8,61.82,61.79,61.8,12291.0,55.4333,55.4513,55.4243,55.4333,12291.0
2015-06-05 15:10:00,61.8,61.83,61.79,61.8,14074.0,55.4333,55.4602,55.4243,55.4333,14074.0
2015-06-05 15:20:00,61.8,61.81,61.78,61.78,11442.0,55.4333,55.4423,55.4154,55.4154,11442.0
2015-06-05 15:30:00,61.79,61.82,61.79,61.79,11895.0,55.4243,55.4513,55.4243,55.4243,11895.0
2015-06-05 15:40:00,61.79,61.81,61.76,61.79,12110.0,55.4243,55.4423,55.3974,55.4243,12110.0
2015-06-05 15:50:00,61.78,61.83,61.76,61.76,87938.0,55.4154,55.4602,55.3974,55.3974,87938.0
2015-06-08 09:30:00,61.8,61.87,61.78,61.8,9527.0,55.4333,55.4961,55.4154,55.4333,9527.0
2015-06-08 09:40:00,61.8,61.83,61.72,61.79,10330.0,55.4333,55.4602,55.3616,55.4243,10330.0
2015-06-08 09:50:00,61.77,61.81,61.69,61.8,7293.0,55.4064,55.4423,55.3346,55.4333,7293.0
2015-06-08 10:00:00,61.8,61.8,61.72,61.79,5353.0,55.4333,55.4333,55.3616,55.4243,5353.0
2015-06-08 10:10:00,61.78,61.81,61.76,61.78,7986.0,55.4154,55.4423,55.3974,55.4154,7986.0
2015-06-08 10:20:00,61.79,61.8,61.77,61.79,7507.0,55.4243,55.4333,55.4064,55.4243,7507.0
2015-06-08 10:30:00,61.79,61.8,61.73,61.75,9249.0,55.4243,55.4333,55.3705,55.3885,9249.0
2015-06-08 10:40:00,61.75,61.75,61.69,61.7,8411.0,55.3885,55.3885,55.3346,55.3436,8411.0
2015-06-08 10:50:00,61.69,61.71,61.69,61.7,6200.0,55.3346,55.3526,55.3346,55.3436,6200.0
2015-06-08 11:00:00,61.69,61.72,61.66,61.66,11200.0,55.3346,55.3616,55.3077,55.3077,11200.0
2015-06-08 11:10:00,61.67,61.71,61.67,61.68,5495.0,55.3167,55.3526,55.3167,55.3257,5495.0
2015-06-08 11:20:00,61.69,61.7,61.58,61.58,12701.0,55.3346,55.3436,55.236,55.236,12701.0
2015-06-08 11:30:00,61.58,61.64,61.54,61.64,5750.0,55.236,55.2898,55.2001,55.2898,5750.0
2015-06-08 11:40:00,61.64,61.71,61.62,61.67,10137.0,55.2898,55.3526,55.2719,55.3167,10137.0
2015-06-08 11:50:00,61.69,61.69,61.59,61.59,5946.0,55.3346,55.3346,55.2449,55.2449,5946.0
2015-06-08 12:00:00,61.6,61.67,61.6,61.66,5000.0,55.2539,55.3167,55.2539,55.3077,5000.0
2015-06-08 12:10:00,61.65,61.69,61.6,61.64,6980.0,55.2988,55.3346,55.2539,55.2898,6980.0
2015-06-08 12:20:00,61.66,61.7,61.64,61.69,4200.0,55.3077,55.3436,55.2898,55.3346,4200.0
2015-06-08 12:30:00,61.7,61.71,61.66,61.66,7453.0,55.3436,55.3526,55.3077,55.3077,7453.0
2015-06-08 12:40:00,61.65,61.7,61.61,61.64,15966.0,55.2988,55.3436,55.2629,55.2898,15966.0
2015-06-08 12:50:00,61.62,61.68,61.6,61.6,5911.0,55.2719,55.3257,55.2539,55.2539,5911.0
2015-06-08 13:00:00,61.61,61.65,61.61,61.63,7800.0,55.2629,55.2988,55.2629,55.2808,7800.0
2015-06-08 13:10:00,61.63,61.7,61.59,61.59,7403.0,55.2808,55.3436,55.2449,55.2449,7403.0
2015-06-08 13:20:00,61.6,61.65,61.6,61.64,6836.0,55.2539,55.2988,55.2539,55.2898,6836.0
2015-06-08 13:30:00,61.63,61.63,61.52,61.53,5580.0,55.2808,55.2808,55.1822,55.1911,5580.0
2015-06-08 13:40:00,61.54,61.55,61.5,61.52,7098.0,55.2001,55.2091,55.1642,55.1822,7098.0
2015-06-08 13:50:00,61.52,61.54,61.49,61.54,7086.0,55.1822,55.2001,55.1553,55.2001,7086.0
2015-06-08 14:00:00,61.53,61.53,61.5,61.51,4452.0,55.1911,55.1911,55.1642,55.1732,4452.0
2015-06-08 14:10:00,61.51,61.53,61.47,61.48,5258.0,55.1732,55.1911,55.1373,55.1463,5258.0
2015-06-08 14:20:00,61.5,61.6,61.48,61.58,9732.0,55.1642,55.2539,55.1463,55.236,9732.0
2015-06-08 14:30:00,61.59,61.66,61.58,61.65,7623.0,55.2449,55.3077,55.236,55.2988,7623.0
2015-06-08 14:40:00,61.65,61.71,61.62,61.67,5691.0,55.2988,55.3526,55.2719,55.3167,5691.0
2015-06-08 14:50:00,61.68,61.69,61.62,61.62,8705.0,55.3257,55.3346,55.2719,55.2719,8705.0
2015-06-08 15:00:00,61.64,61.65,61.61,61.63,11350.0,55.2898,55.2988,55.2629,55.2808,11350.0
2015-06-08 15:10:00,61.62,61.65,61.61,61.64,5759.0,55.2719,55.2988,55.2629,55.2898,5759.0
2015-06-08 15:20:00,61.63,61.64,61.58,61.6,12486.0,55.2808,55.2898,55.236,55.2539,12486.0
2015-06-08 15:30:00,61.6,61.6,61.56,61.56,13367.0,55.2539,55.2539,55.218,55.218,13367.0
2015-06-08 15:40:00,61.55,61.57,61.45,61.45,12712.0,55.2091,55.227,55.1194,55.1194,12712.0
2015-06-08 15:50:00,61.45,61.5,61.38,61.39,30548.0,55.1194,55.1642,55.0566,55.0656,30548.0
2015-06-09 09:30:00,61.43,61.52,61.07,61.35,8010.0,55.1014,55.1822,54.7785,55.0297,8010.0
2015-06-09 09:40:00,61.36,61.4,61.1,61.32,5900.0,55.0386,55.0745,54.8054,55.0028,5900.0
2015-06-09 09:50:00,61.28,61.32,61.23,61.32,4800.0,54.9669,55.0028,54.922,55.0028,4800.0
2015-06-09 10:00:00,61.32,61.4,61.25,61.38,5800.0,55.0028,55.0745,54.94,55.0566,5800.0
2015-06-09 10:10:00,61.4,61.42,61.35,61.35,4020.0,55.0745,55.0925,55.0297,55.0297,4020.0
2015-06-09 10:20:00,61.34,61.34,61.17,61.17,3500.0,55.0207,55.0207,54.8682,54.8682,3500.0
2015-06-09 10:30:00,61.18,61.3,61.17,61.24,3909.0,54.8772,54.9848,54.8682,54.931,3909.0
2015-06-09 10:40:00,61.28,61.43,61.28,61.39,4589.0,54.9669,55.1014,54.9669,55.0656,4589.0
2015-06-09 10:50:00,61.38,61.48,61.31,61.46,4600.0,55.0566,55.1463,54.9938,55.1283,4600.0
2015-06-09 11:00:00,61.49,61.54,61.28,61.43,17537.0,55.1553,55.2001,54.9669,55.1014,17537.0
2015-06-09 11:10:00,61.42,61.44,61.35,61.35,4150.0,55.0925,55.1104,55.0297,55.0297,4150.0
2015-06-09 11:20:00,61.39,61.49,61.38,61.46,4775.0,55.0656,55.1553,55.0566,55.1283,4775.0
2015-06-09 11:30:00,61.5,61.59,61.49,61.57,4900.0,55.1642,55.2449,55.1553,55.227,4900.0
2015-06-09 11:40:00,61.57,61.62,61.51,61.52,6305.0,55.227,55.2719,55.1732,55.1822,6305.0
2015-06-09 11:50:00,61.53,61.54,61.49,61.54,4411.0,55.1911,55.2001,55.1553,55.2001,4411.0
2015-06-09 12:00:00,61.55,61.63,61.55,61.59,6297.0,55.2091,55.2808,55.2091,55.2449,6297.0
2015-06-09 12:10:00,61.57,61.6,61.57,61.59,3000.0,55.227,55.2539,55.227,55.2449,3000.0
2015-06-09 12:20:00,61.57,61.6,61.55,61.6,2900.0,55.227,55.2539,55.2091,55.2539,2900.0
2015-06-09 12:30:00,61.59,61.63,61.58,61.6,3793.0,55.2449,55.2808,55.236,55.2539,3793.0
2015-06-09 12:40:00,61.61,61.65,61.55,61.55,5474.0,55.2629,55.2988,55.2091,55.2091,5474.0
2015-06-09 12:50:00,61.6,61.62,61.57,61.57,4404.0,55.2539,55.2719,55.227,55.227,4404.0
2015-06-09 13:00:00,61.6,61.63,61.57,61.59,8549.0,55.2539,55.2808,55.227,55.2449,8549.0
2015-06-09 13:10:00,61.57,61.6,61.55,61.56,1200.0,55.227,55.2539,55.2091,55.218,1200.0
2015-06-09 13:20:00,61.58,61.61,61.58,61.6,6700.0,55.236,55.2629,55.236,55.2539,6700.0
2015-06-09 13:30:00,61.61,61.61,61.59,61.59,4300.0,55.2629,55.2629,55.2449,55.2449,4300.0
2015-06-09 13:40:00,61.59,61.59,61.55,61.56,2600.0,55.2449,55.2449,55.2091,55.218,2600.0
2015-06-09 13:50:00,61.55,61.6,61.55,61.6,3000.0,55.2091,55.2539,55.2091,55.2539,3000.0
2015-06-09 14:00:00,61.59,61.6,61.56,61.6,6265.0,55.2449,55.2539,55.218,55.2539,6265.0
2015-06-09 14:10:00,61.59,61.59,61.54,61.57,2590.0,55.2449,55.2449,55.2001,55.227,2590.0
2015-06-09 14:20:00,61.59,61.6,61.59,61.59,5400.0,55.2449,55.2539,55.2449,55.2449,5400.0
2015-06-09 14:30:00,61.6,61.62,61.57,61.58,11968.0,55.2539,55.2719,55.227,55.236,11968.0
2015-06-09 14:40:00,61.58,61.6,61.58,61.59,2700.0,55.236,55.2539,55.236,55.2449,2700.0
2015-06-09 14:50:00,61.58,61.59,61.56,61.59,3500.0,55.236,55.2449,55.218,55.2449,3500.0
2015-06-09 15:00:00,61.59,61.59,61.53,61.53,6451.0,55.2449,55.2449,55.1911,55.1911,6451.0
2015-06-09 15:10:00,61.53,61.55,61.45,61.53,12541.0,55.1911,55.2091,55.1194,55.1911,12541.0
2015-06-09 15:20:00,61.53,61.53,61.46,61.46,7114.0,55.1911,55.1911,55.1283,55.1283,7114.0
2015-06-09 15:30:00,61.47,61.5,61.43,61.46,12582.0,55.1373,55.1642,55.1014,55.1283,12582.0
2015-06-09 15:40:00,61.47,61.49,61.41,61.41,6739.0,55.1373,55.1553,55.0835,55.0835,6739.0
2015-06-09 15:50:00,61.42,61.47,61.4,61.41,30147.0,55.0925,55.1373,55.0745,55.0835,30147.0
2015-06-10 09:30:00,61.54,61.6,61.39,61.5,15493.0,55.2001,55.2539,55.0656,55.1642,15493.0
2015-06-10 09:40:00,61.52,61.6,61.44,61.6,22259.0,55.1822,55.2539,55.1104,55.2539,22259.0
2015-06-10 09:50:00,61.6,61.63,61.5,61.58,22100.0,55.2539,55.2808,55.1642,55.236,22100.0
2015-06-10 10:00:00,61.61,61.63,61.51,61.53,22432.0,55.2629,55.2808,55.1732,55.1911,22432.0
2015-06-10 10:10:00,61.54,61.6,61.47,61.55,20379.0,55.2001,55.2539,55.1373,55.2091,20379.0
2015-06-10 10:20:00,61.55,61.65,61.53,61.6,6583.0,55.2091,55.2988,55.1911,55.2539,6583.0
2015-06-10 10:30:00,61.61,61.63,61.57,61.6,20257.0,55.2629,55.2808,55.227,55.2539,20257.0
2015-06-10 10:40:00,61.6,61.62,61.59,61.6,11099.0,55.2539,55.2719,55.2449,55.2539,11099.0
2015-06-10 10:50:00,61.61,61.62,61.59,61.59,17229.0,55.2629,55.2719,55.2449,55.2449,17229.0
2015-06-10 11:00:00,61.61,61.62,61.6,61.6,20334.0,55.2629,55.2719,55.2539,55.2539,20334.0
2015-06-10 11:10:00,61.6,61.76,61.6,61.69,52972.0,55.2539,55.3974,55.2539,55.3346,52972.0
2015-06-10 11:20:00,61.69,61.72,61.62,61.66,15800.0,55.3346,55.3616,55.2719,55.3077,15800.0
2015-06-10 11:30:00,61.68,61.68,61.63,61.65,15737.0,55.3257,55.3257,55.2808,55.2988,15737.0
2015-06-10 11:40:00,61.65,61.66,61.56,61.59,15954.0,55.2988,55.3077,55.218,55.2449,15954.0
2015-06-10 11:50:00,61.6,61.71,61.55,61.7,11026.0,55.2539,55.3526,55.2091,55.3436,11026.0
2015-06-10 12:00:00,61.7,61.72,61.66,61.7,14300.0,55.3436,55.3616,55.3077,55.3436,14300.0
2015-06-10 12:10:00,61.7,61.71,61.65,61.69,14642.0,55.3436,55.3526,55.2988,55.3346,14642.0
2015-06-10 12:20:00,61.7,61.72,61.67,61.7,10069.0,55.3436,55.3616,55.3167,55.3436,10069.0
2015-06-10 12:30:00,61.72,61.75,61.7,61.7,8200.0,55.3616,55.3885,55.3436,55.3436,8200.0
2015-06-10 12:40:00,61.71,61.74,61.7,61.7,7600.0,55.3526,55.3795,55.3436,55.3436,7600.0
2015-06-10 12:50:00,61.72,61.72,61.68,61.71,6100.0,55.3616,55.3616,55.3257,55.3526,6100.0
2015-06-10 13:00:00,61.7,61.71,61.68,61.69,8400.0,55.3436,55.3526,55.3257,55.3346,8400.0
2015-06-10 13:10:00,61.7,61.71,61.67,61.68,9942.0,55.3436,55.3526,55.3167,55.3257,9942.0
2015-06-10 13:20:00,61.68,61.7,61.68,61.69,8126.0,55.3257,55.3436,55.3257,55.3346,8126.0
2015-06-10 13:30:00,61.69,61.69,61.68,61.68,5913.0,55.3346,55.3346,55.3257,55.3257,5913.0
2015-06-10 13:40:00,61.69,61.7,61.67,61.68,7101.0,55.3346,55.3436,55.3167,55.3257,7101.0
2015-06-10 13:50:00,61.69,61.7,61.66,61.69,5352.0,55.3346,55.3436,55.3077,55.3346,5352.0
2015-06-10 14:00:00,61.7,61.72,61.69,61.69,16198.0,55.3436,55.3616,55.3346,55.3346,16198.0
2015-06-10 14:10:00,61.7,61.75,61.69,61.75,12076.0,55.3436,55.3885,55.3346,55.3885,12076.0
2015-06-10 14:20:00,61.77,61.86,61.76,61.82,16242.0,55.4064,55.4871,55.3974,55.4513,16242.0
2015-06-10 14:30:00,61.81,61.83,61.77,61.78,11143.0,55.4423,55.4602,55.4064,55.4154,11143.0
2015-06-10 14:40:00,61.81,61.81,61.75,61.76,8157.0,55.4423,55.4423,55.3885,55.3974,8157.0
2015-06-10 14:50:00,61.75,61.81,61.73,61.77,7366.0,55.3885,55.4423,55.3705,55.4064,7366.0
2015-06-10 15:00:00,61.77,61.82,61.77,61.78,15519.0,55.4064,55.4513,55.4064,55.4154,15519.0
2015-06-10 15:10:00,61.78,61.79,61.74,61.79,17200.0,55.4154,55.4243,55.3795,55.4243,17200.0
2015-06-10 15:20:00,61.79,61.98,61.78,61.96,19339.0,55.4243,55.5948,55.4154,55.5768,19339.0
2015-06-10 15:30:00,61.96,61.96,61.73,61.76,30795.0,55.5768,55.5768,55.3705,55.3974,30795.0
2015-06-10 15:40:00,61.76,61.81,61.7,61.75,52846.0,55.3974,55.4423,55.3436,55.3885,52846.0
2015-06-10 15:50:00,61.76,61.78,61.65,61.69,71404.0,55.3974,55.4154,55.2988,55.3346,71404.0
2015-06-11 09:30:00,61.81,61.92,61.45,61.82,16601.0,55.4423,55.541,55.1194,55.4513,16601.0
2015-06-11 09:40:00,61.8,62.06,61.77,62.01,18678.0,55.4333,55.6665,55.4064,55.6217,18678.0
2015-06-11 09:50:00,62.02,62.05,61.85,61.97,17804.0,55.6306,55.6576,55.4782,55.5858,17804.0
2015-06-11 10:00:00,61.97,62.06,61.93,62.0,8040.0,55.5858,55.6665,55.5499,55.6127,8040.0
2015-06-11 10:10:00,62.0,62.01,61.9,61.94,11143.0,55.6127,55.6217,55.523,55.5589,11143.0
2015-06-11 10:20:00,62.0,62.0,61.95,61.95,7540.0,55.6127,55.6127,55.5679,55.5679,7540.0
2015-06-11 10:30:00,61.96,61.96,61.85,61.9,7262.0,55.5768,55.5768,55.4782,55.523,7262.0
2015-06-11 10:40:00,61.9,62.03,61.9,61.98,10556.0,55.523,55.6396,55.523,55.5948,10556.0
2015-06-11 10:50:00,62.0,62.01,61.96,61.98,4657.0,55.6127,55.6217,55.5768,55.5948,4657.0
2015-06-11 11:00:00,61.98,62.02,61.97,62.01,7342.0,55.5948,55.6306,55.5858,55.6217,7342.0
2015-06-11 11:10:00,61.99,62.03,61.96,61.99,8200.0,55.6037,55.6396,55.5768,55.6037,8200.0
2015-06-11 11:20:00,61.99,62.01,61.96,61.97,7400.0,55.6037,55.6217,55.5768,55.5858,7400.0
2015-06-11 11:30:00,62.0,62.07,62.0,62.03,7016.0,55.6127,55.6755,55.6127,55.6396,7016.0
2015-06-11 11:40:00,62.04,62.1,62.04,62.07,6100.0,55.6486,55.7024,55.6486,55.6755,6100.0
2015-06-11 11:50:00,62.07,62.07,61.94,61.96,11755.0,55.6755,55.6755,55.5589,55.5768,11755.0
2015-06-11 12:00:00,61.98,62.02,61.97,61.97,5400.0,55.5948,55.6306,55.5858,55.5858,5400.0
2015-06-11 12:10:00,61.96,62.01,61.93,62.0,7458.0,55.5768,55.6217,55.5499,55.6127,7458.0
2015-06-11 12:20:00,62.01,62.01,61.94,62.0,9637.0,55.6217,55.6217,55.5589,55.6127,9637.0
2015-06-11 12:30:00,62.01,62.01,61.96,61.99,7700.0,55.6217,55.6217,55.5768,55.6037,7700.0
2015-06-11 12:40:00,62.0,62.01,61.97,62.0,7100.0,55.6127,55.6217,55.5858,55.6127,7100.0
2015-06-11 12:50:00,62.01,62.01,61.96,61.96,14822.0,55.6217,55.6217,55.5768,55.5768,14822.0
2015-06-11 13:00:00,61.97,62.01,61.95,61.96,7685.0,55.5858,55.6217,55.5679,55.5768,7685.0
2015-06-11 13:10:00,61.99,62.01,61.98,61.99,2268.0,55.6037,55.6217,55.5948,55.6037,2268.0
2015-06-11 13:20:00,61.97,62.0,61.95,61.98,10400.0,55.5858,55.6127,55.5679,55.5948,10400.0
2015-06-11 13:30:00,61.98,62.01,61.96,61.99,11741.0,55.5948,55.6217,55.5768,55.6037,11741.0
2015-06-11 13:40:00,61.99,62.01,61.95,61.99,19548.0,55.6037,55.6217,55.5679,55.6037,19548.0
2015-06-11 13:50:00,62.0,62.02,61.99,62.0,9670.0,55.6127,55.6306,55.6037,55.6127,9670.0
2015-06-11 14:00:00,62.0,62.01,61.99,62.0,3490.0,55.6127,55.6217,55.6037,55.6127,3490.0
2015-06-11 14:10:00,62.0,62.01,61.98,61.98,9409.0,55.6127,55.6217,55.5948,55.5948,9409.0
2015-06-11 14:20:00,61.98,62.01,61.98,62.01,6099.0,55.5948,55.6217,55.5948,55.6217,6099.0
2015-06-11 14:30:00,62.01,62.01,61.98,62.0,8029.0,55.6217,55.6217,55.5948,55.6127,8029.0
2015-06-11 14:40:00,62.0,62.01,61.99,61.99,11300.0,55.6127,55.6217,55.6037,55.6037,11300.0
2015-06-11 14:50:00,61.99,62.0,61.93,61.99,13900.0,55.6037,55.6127,55.5499,55.6037,13900.0
2015-06-11 15:00:00,62.0,62.01,61.99,61.99,8021.0,55.6127,55.6217,55.6037,55.6037,8021.0
2015-06-11 15:10:00,61.99,62.01,61.98,62.0,20480.0,55.6037,55.6217,55.5948,55.6127,20480.0
2015-06-11 15:20:00,62.0,62.0,61.99,62.0,10836.0,55.6127,55.6127,55.6037,55.6127,10836.0
2015-06-11 15:30:00,62.0,62.01,61.99,62.0,23765.0,55.6127,55.6217,55.6037,55.6127,23765.0
2015-06-11 15:40:00,62.0,62.03,61.99,62.0,22554.0,55.6127,55.6396,55.6037,55.6127,22554.0
2015-06-11 15:50:00,62.0,62.02,61.99,62.01,62180.0,55.6127,55.6306,55.6037,55.6217,62180.0
2015-06-12 09:30:00,61.97,62.14,61.74,61.9,25389.0,55.5858,55.7383,55.3795,55.523,25389.0
2015-06-12 09:40:00,61.9,62.01,61.88,61.99,7331.0,55.523,55.6217,55.5051,55.6037,7331.0
2015-06-12 09:50:00,61.97,61.98,61.75,61.93,13212.0,55.5858,55.5948,55.3885,55.5499,13212.0
2015-06-12 10:00:00,61.97,62.01,61.92,61.97,6889.0,55.5858,55.6217,55.541,55.5858,6889.0
2015-06-12 10:10:00,61.98,62.01,61.95,61.96,6319.0,55.5948,55.6217,55.5679,55.5768,6319.0
2015-06-12 10:20:00,61.95,62.01,61.95,61.99,6900.0,55.5679,55.6217,55.5679,55.6037,6900.0
2015-06-12 10:30:00,61.98,62.01,61.89,61.92,14726.0,55.5948,55.6217,55.514,55.541,14726.0
2015-06-12 10:40:00,61.92,61.96,61.9,61.93,4240.0,55.541,55.5768,55.523,55.5499,4240.0
2015-06-12 10:50:00,61.93,61.93,61.77,61.79,9540.0,55.5499,55.5499,55.4064,55.4243,9540.0
2015-06-12 11:00:00,61.78,61.87,61.76,61.87,5999.0,55.4154,55.4961,55.3974,55.4961,5999.0
2015-06-12 11:10:00,61.85,61.93,61.84,61.9,8670.0,55.4782,55.5499,55.4692,55.523,8670.0
2015-06-12 11:20:00,61.91,61.94,61.86,61.91,12349.0,55.532,55.5589,55.4871,55.532,12349.0
2015-06-12 11:30:00,61.91,61.93,61.88,61.91,8000.0,55.532,55.5499,55.5051,55.532,8000.0
2015-06-12 11:40:00,61.91,61.91,61.86,61.88,6546.0,55.532,55.532,55.4871,55.5051,6546.0
2015-06-12 11:50:00,61.9,61.9,61.84,61.84,7300.0,55.523,55.523,55.4692,55.4692,7300.0
2015-06-12 12:00:00,61.88,61.9,61.88,61.88,4122.0,55.5051,55.523,55.5051,55.5051,4122.0
2015-06-12 12:10:00,61.87,61.91,61.86,61.89,4300.0,55.4961,55.532,55.4871,55.514,4300.0
2015-06-12 12:20:00,61.89,61.91,61.82,61.86,8849.0,55.514,55.532,55.4513,55.4871,8849.0
2015-06-12 12:30:00,61.88,61.9,61.86,61.87,4400.0,55.5051,55.523,55.4871,55.4961,4400.0
2015-06-12 12:40:00,61.89,62.04,61.85,61.95,35485.0,55.514,55.6486,55.4782,55.5679,35485.0
2015-06-12 12:50:00,61.96,62.01,61.95,61.99,4094.0,55.5768,55.6217,55.5679,55.6037,4094.0
2015-06-12 13:00:00,61.99,62.07,61.99,62.06,6937.0,55.6037,55.6755,55.6037,55.6665,6937.0
2015-06-12 13:10:00,62.07,62.07,62.02,62.06,6235.0,55.6755,55.6755,55.6306,55.6665,6235.0
2015-06-12 13:20:00,62.06,62.06,62.0,62.01,8649.0,55.6665,55.6665,55.6127,55.6217,8649.0
2015-06-12 13:30:00,62.0,62.01,61.99,62.0,9338.0,55.6127,55.6217,55.6037,55.6127,9338.0
2015-06-12 13:40:00,61.99,62.01,61.98,61.98,4600.0,55.6037,55.6217,55.5948,55.5948,4600.0
2015-06-12 13:50:00,61.99,62.01,61.99,62.0,3997.0,55.6037,55.6217,55.6037,55.6127,3997.0
2015-06-12 14:00:00,62.0,62.01,61.98,62.0,6983.0,55.6127,55.6217,55.5948,55.6127,6983.0
2015-06-12 14:10:00,61.99,62.01,61.97,62.01,3121.0,55.6037,55.6217,55.5858,55.6217,3121.0
2015-06-12 14:20:00,61.99,62.01,61.99,61.99,10343.0,55.6037,55.6217,55.6037,55.6037,10343.0
2015-06-12 14:30:00,61.99,62.0,61.96,61.96,6541.0,55.6037,55.6127,55.5768,55.5768,6541.0
2015-06-12 14:40:00,61.95,61.98,61.95,61.98,5274.0,55.5679,55.5948,55.5679,55.5948,5274.0
2015-06-12 14:50:00,61.99,61.99,61.97,61.98,7509.0,55.6037,55.6037,55.5858,55.5948,7509.0
2015-06-12 15:00:00,61.99,62.0,61.98,61.99,7793.0,55.6037,55.6127,55.5948,55.6037,7793.0
2015-06-12 15:10:00,61.99,62.0,61.94,61.98,15381.0,55.6037,55.6127,55.5589,55.5948,15381.0
2015-06-12 15:20:00,61.99,62.0,61.92,61.95,17948.0,55.6037,55.6127,55.541,55.5679,17948.0
2015-06-12 15:30:00,61.95,61.99,61.95,61.97,9680.0,55.5679,55.6037,55.5679,55.5858,9680.0
2015-06-12 15:40:00,61.97,62.0,61.92,62.0,13422.0,55.5858,55.6127,55.541,55.6127,13422.0
2015-06-12 15:50:00,61.99,61.99,61.89,61.89,27159.0,55.6037,55.6037,55.514,55.514,27159.0
2015-06-15 09:30:00,61.52,61.55,61.16,61.34,11304.0,55.1822,55.2091,54.8592,55.0207,11304.0
2015-06-15 09:40:00,61.31,61.33,61.06,61.06,11237.0,54.9938,55.0117,54.7695,54.7695,11237.0
2015-06-15 09:50:00,61.06,61.11,60.95,61.07,13300.0,54.7695,54.8144,54.6709,54.7785,13300.0
2015-06-15 10:00:00,61.05,61.2,61.0,61.05,10182.0,54.7606,54.8951,54.7157,54.7606,10182.0
2015-06-15 10:10:00,61.03,61.18,60.99,61.12,6152.0,54.7426,54.8772,54.7068,54.8234,6152.0
2015-06-15 10:20:00,61.12,61.18,61.11,61.16,7301.0,54.8234,54.8772,54.8144,54.8592,7301.0
2015-06-15 10:30:00,61.17,61.17,61.11,61.14,7800.0,54.8682,54.8682,54.8144,54.8413,7800.0
2015-06-15 10:40:00,61.15,61.15,61.08,61.08,6200.0,54.8503,54.8503,54.7875,54.7875,6200.0
2015-06-15 10:50:00,61.09,61.11,61.0,61.1,7282.0,54.7965,54.8144,54.7157,54.8054,7282.0
2015-06-15 11:00:00,61.11,61.27,61.11,61.25,9100.0,54.8144,54.9579,54.8144,54.94,9100.0
2015-06-15 11:10:00,61.25,61.4,61.24,61.4,11530.0,54.94,55.0745,54.931,55.0745,11530.0
2015-06-15 11:20:00,61.4,61.41,61.3,61.3,8160.0,55.0745,55.0835,54.9848,54.9848,8160.0
2015-06-15 11:30:00,61.32,61.36,61.31,61.36,5868.0,55.0028,55.0386,54.9938,55.0386,5868.0
2015-06-15 11:40:00,61.36,61.37,61.31,61.34,9595.0,55.0386,55.0476,54.9938,55.0207,9595.0
2015-06-15 11:50:00,61.34,61.34,61.16,61.21,16400.0,55.0207,55.0207,54.8592,54.9041,16400.0
2015-06-15 12:00:00,61.2,61.34,61.2,61.32,5400.0,54.8951,55.0207,54.8951,55.0028,5400.0
2015-06-15 12:10:00,61.32,61.33,61.22,61.26,16090.0,55.0028,55.0117,54.9131,54.9489,16090.0
2015-06-15 12:20:00,61.27,61.32,61.24,61.32,12600.0,54.9579,55.0028,54.931,55.0028,12600.0
2015-06-15 12:30:00,61.32,61.32,61.23,61.27,12500.0,55.0028,55.0028,54.922,54.9579,12500.0
2015-06-15 12:40:00,61.3,61.3,61.25,61.28,12600.0,54.9848,54.9848,54.94,54.9669,12600.0
2015-06-15 12:50:00,61.27,61.28,61.19,61.2,30863.0,54.9579,54.9669,54.8862,54.8951,30863.0
2015-06-15 13:00:00,61.2,61.21,61.1,61.11,33035.0,54.8951,54.9041,54.8054,54.8144,33035.0
2015-06-15 13:10:00,61.11,61.13,61.06,61.09,27012.0,54.8144,54.8323,54.7695,54.7965,27012.0
2015-06-15 13:20:00,61.09,61.11,61.07,61.08,17947.0,54.7965,54.8144,54.7785,54.7875,17947.0
2015-06-15 13:30:00,61.11,61.11,61.08,61.09,16626.0,54.8144,54.8144,54.7875,54.7965,16626.0
2015-06-15 13:40:00,61.09,61.11,61.03,61.04,20492.0,54.7965,54.8144,54.7426,54.7516,20492.0
2015-06-15 13:50:00,61.04,61.11,61.0,61.02,29190.0,54.7516,54.8144,54.7157,54.7337,29190.0
2015-06-15 14:00:00,61.02,61.03,60.99,61.02,14008.0,54.7337,54.7426,54.7068,54.7337,14008.0
2015-06-15 14:10:00,61.02,61.04,60.99,61.02,27718.0,54.7337,54.7516,54.7068,54.7337,27718.0
2015-06-15 14:20:00,61.01,61.19,61.0,61.13,41919.0,54.7247,54.8862,54.7157,54.8323,41919.0
2015-06-15 14:30:00,61.12,61.14,61.05,61.06,25956.0,54.8234,54.8413,54.7606,54.7695,25956.0
2015-06-15 14:40:00,61.08,61.09,61.04,61.06,27424.0,54.7875,54.7965,54.7516,54.7695,27424.0
2015-06-15 14:50:00,61.07,61.08,61.04,61.06,14976.0,54.7785,54.7875,54.7516,54.7695,14976.0
2015-06-15 15:00:00,61.05,61.07,61.03,61.04,20218.0,54.7606,54.7785,54.7426,54.7516,20218.0
2015-06-15 15:10:00,61.04,61.06,61.01,61.03,29350.0,54.7516,54.7695,54.7247,54.7426,29350.0
2015-06-15 15:20:00,61.03,61.07,61.01,61.05,31001.0,54.7426,54.7785,54.7247,54.7606,31001.0
2015-06-15 15:30:00,61.05,61.23,61.01,61.19,58824.0,54.7606,54.922,54.7247,54.8862,58824.0
2015-06-15 15:40:00,61.19,61.23,61.17,61.2,60024.0,54.8862,54.922,54.8682,54.8951,60024.0
2015-06-15 15:50:00,61.2,61.23,61.17,61.2,50744.0,54.8951,54.922,54.8682,54.8951,50744.0
2015-06-16 09:30:00,61.09,61.6,61.06,61.58,21644.0,54.7965,55.2539,54.7695,55.236,21644.0
2015-06-16 09:40:00,61.62,61.65,61.43,61.62,34770.0,55.2719,55.2988,55.1014,55.2719,34770.0
2015-06-16 09:50:00,61.6,61.78,61.59,61.7,36782.0,55.2539,55.4154,55.2449,55.3436,36782.0
2015-06-16 10:00:00,61.69,61.72,61.65,61.65,15061.0,55.3346,55.3616,55.2988,55.2988,15061.0
2015-06-16 10:10:00,61.64,61.64,61.48,61.57,12231.0,55.2898,55.2898,55.1463,55.227,12231.0
2015-06-16 10:20:00,61.58,61.66,61.53,61.64,8320.0,55.236,55.3077,55.1911,55.2898,8320.0
2015-06-16 10:30:00,61.63,61.7,61.63,61.66,7256.0,55.2808,55.3436,55.2808,55.3077,7256.0
2015-06-16 10:40:00,61.68,61.71,61.62,61.69,18000.0,55.3257,55.3526,55.2719,55.3346,18000.0
2015-06-16 10:50:00,61.67,61.68,61.61,61.62,7500.0,55.3167,55.3257,55.2629,55.2719,7500.0
2015-06-16 11:00:00,61.64,61.72,61.64,61.71,13383.0,55.2898,55.3616,55.2898,55.3526,13383.0
2015-06-16 11:10:00,61.72,61.73,61.68,61.7,17366.0,55.3616,55.3705,55.3257,55.3436,17366.0
2015-06-16 11:20:00,61.71,61.73,61.7,61.72,7989.0,55.3526,55.3705,55.3436,55.3616,7989.0
2015-06-16 11:30:00,61.73,61.74,61.67,61.68,14500.0,55.3705,55.3795,55.3167,55.3257,14500.0
2015-06-16 11:40:00,61.69,61.71,61.68,61.7,6582.0,55.3346,55.3526,55.3257,55.3436,6582.0
2015-06-16 11:50:00,61.71,61.71,61.69,61.7,6200.0,55.3526,55.3526,55.3346,55.3436,6200.0
2015-06-16 12:00:00,61.7,61.7,61.65,61.69,6800.0,55.3436,55.3436,55.2988,55.3346,6800.0
2015-06-16 12:10:00,61.7,61.7,61.64,61.7,7400.0,55.3436,55.3436,55.2898,55.3436,7400.0
2015-06-16 12:20:00,61.7,61.73,61.68,61.68,11413.0,55.3436,55.3705,55.3257,55.3257,11413.0
2015-06-16 12:30:00,61.69,61.74,61.69,61.72,10164.0,55.3346,55.3795,55.3346,55.3616,10164.0
2015-06-16 12:40:00,61.72,61.74,61.69,61.73,6050.0,55.3616,55.3795,55.3346,55.3705,6050.0
2015-06-16 12:50:00,61.72,61.72,61.69,61.72,7526.0,55.3616,55.3616,55.3346,55.3616,7526.0
2015-06-16 13:00:00,61.72,61.73,61.7,61.71,5903.0,55.3616,55.3705,55.3436,55.3526,5903.0
2015-06-16 13:10:00,61.72,61.76,61.7,61.71,11343.0,55.3616,55.3974,55.3436,55.3526,11343.0
2015-06-16 13:20:00,61.69,61.75,61.69,61.73,13200.0,55.3346,55.3885,55.3346,55.3705,13200.0
2015-06-16 13:30:00,61.73,61.76,61.7,61.71,12113.0,55.3705,55.3974,55.3436,55.3526,12113.0
2015-06-16 13:40:00,61.72,61.77,61.7,61.76,11202.0,55.3616,55.4064,55.3436,55.3974,11202.0
2015-06-16 13:50:00,61.79,61.8,61.71,61.75,12934.0,55.4243,55.4333,55.3526,55.3885,12934.0
2015-06-16 14:00:00,61.78,61.81,61.76,61.78,12064.0,55.4154,55.4423,55.3974,55.4154,12064.0
2015-06-16 14:10:00,61.79,61.81,61.72,61.72,10893.0,55.4243,55.4423,55.3616,55.3616,10893.0
2015-06-16 14:20:00,61.73,61.77,61.68,61.69,13300.0,55.3705,55.4064,55.3257,55.3346,13300.0
2015-06-16 14:30:00,61.7,61.8,61.7,61.78,9027.0,55.3436,55.4333,55.3436,55.4154,9027.0
2015-06-16 14:40:00,61.78,61.79,61.75,61.78,10310.0,55.4154,55.4243,55.3885,55.4154,10310.0
2015-06-16 14:50:00,61.76,61.79,61.73,61.79,13942.0,55.3974,55.4243,55.3705,55.4243,13942.0
2015-06-16 15:00:00,61.79,61.8,61.76,61.79,50116.0,55.4243,55.4333,55.3974,55.4243,50116.0
2015-06-16 15:10:00,61.79,61.8,61.76,61.76,17331.0,55.4243,55.4333,55.3974,55.3974,17331.0
2015-06-16 15:20:00,61.76,61.85,61.75,61.82,26835.0,55.3974,55.4782,55.3885,55.4513,26835.0
2015-06-16 15:30:00,61.83,61.83,61.77,61.78,16878.0,55.4602,55.4602,55.4064,55.4154,16878.0
2015-06-16 15:40:00,61.78,61.78,61.74,61.75,18096.0,55.4154,55.4154,55.3795,55.3885,18096.0
2015-06-16 15:50:00,61.75,61.76,61.69,61.69,39682.0,55.3885,55.3974,55.3346,55.3346,39682.0
2015-06-17 09:30:00,61.7,61.85,61.69,61.72,12627.0,55.3436,55.4782,55.3346,55.3616,12627.0
2015-06-17 09:40:00,61.75,61.76,61.68,61.69,9893.0,55.3885,55.3974,55.3257,55.3346,9893.0
2015-06-17 09:50:00,61.72,61.73,61.67,61.73,5023.0,55.3616,55.3705,55.3167,55.3705,5023.0
2015-06-17 10:00:00,61.73,61.73,61.7,61.72,5355.0,55.3705,55.3705,55.3436,55.3616,5355.0
2015-06-17 10:10:00,61.75,61.88,61.73,61.85,2600.0,55.3885,55.5051,55.3705,55.4782,2600.0
2015-06-17 10:20:00,61.86,61.89,61.73,61.73,10035.0,55.4871,55.514,55.3705,55.3705,10035.0
2015-06-17 10:30:00,61.76,61.78,61.73,61.74,9544.0,55.3974,55.4154,55.3705,55.3795,9544.0
2015-06-17 10:40:00,61.75,61.78,61.71,61.78,3800.0,55.3885,55.4154,55.3526,55.4154,3800.0
2015-06-17 10:50:00,61.79,61.89,61.76,61.89,6660.0,55.4243,55.514,55.3974,55.514,6660.0
2015-06-17 11:00:00,61.88,61.89,61.83,61.86,7386.0,55.5051,55.514,55.4602,55.4871,7386.0
2015-06-17 11:10:00,61.92,61.98,61.9,61.98,4400.0,55.541,55.5948,55.523,55.5948,4400.0
2015-06-17 11:20:00,62.0,62.01,61.96,61.96,3900.0,55.6127,55.6217,55.5768,55.5768,3900.0
2015-06-17 11:30:00,61.96,62.02,61.96,61.99,2600.0,55.5768,55.6306,55.5768,55.6037,2600.0
2015-06-17 11:40:00,62.0,62.07,62.0,62.07,1900.0,55.6127,55.6755,55.6127,55.6755,1900.0
2015-06-17 11:50:00,62.09,62.12,62.07,62.09,6051.0,55.6934,55.7203,55.6755,55.6934,6051.0
2015-06-17 12:00:00,62.08,62.08,61.95,61.95,6600.0,55.6845,55.6845,55.5679,55.5679,6600.0
2015-06-17 12:10:00,61.95,61.95,61.9,61.9,2800.0,55.5679,55.5679,55.523,55.523,2800.0
2015-06-17 12:20:00,61.89,61.93,61.88,61.88,4100.0,55.514,55.5499,55.5051,55.5051,4100.0
2015-06-17 12:30:00,61.89,61.98,61.89,61.96,4250.0,55.514,55.5948,55.514,55.5768,4250.0
2015-06-17 12:40:00,61.96,61.96,61.9,61.94,4841.0,55.5768,55.5768,55.523,55.5589,4841.0
2015-06-17 12:50:00,61.94,61.95,61.86,61.86,3641.0,55.5589,55.5679,55.4871,55.4871,3641.0
2015-06-17 13:00:00,61.87,61.9,61.8,61.87,7096.0,55.4961,55.523,55.4333,55.4961,7096.0
2015-06-17 13:10:00,61.85,61.85,61.78,61.84,3838.0,55.4782,55.4782,55.4154,55.4692,3838.0
2015-06-17 13:20:00,61.83,61.89,61.78,61.87,9200.0,55.4602,55.514,55.4154,55.4961,9200.0
2015-06-17 13:30:00,61.89,61.9,61.8,61.84,6300.0,55.514,55.523,55.4333,55.4692,6300.0
2015-06-17 13:40:00,61.88,61.9,61.8,61.8,11300.0,55.5051,55.523,55.4333,55.4333,11300.0
2015-06-17 13:50:00,61.78,61.86,61.77,61.8,6910.0,55.4154,55.4871,55.4064,55.4333,6910.0
2015-06-17 14:00:00,61.8,62.04,61.78,61.96,12181.0,55.4333,55.6486,55.4154,55.5768,12181.0
2015-06-17 14:10:00,61.92,61.96,61.87,61.9,6012.0,55.541,55.5768,55.4961,55.523,6012.0
2015-06-17 14:20:00,61.9,61.96,61.86,61.88,18940.0,55.523,55.5768,55.4871,55.5051,18940.0
2015-06-17 14:30:00,61.89,61.92,61.82,61.89,20584.0,55.514,55.541,55.4513,55.514,20584.0
2015-06-17 14:40:00,61.91,61.95,61.87,61.93,15852.0,55.532,55.5679,55.4961,55.5499,15852.0
2015-06-17 14:50:00,61.93,62.0,61.9,61.98,4702.0,55.5499,55.6127,55.523,55.5948,4702.0
2015-06-17 15:00:00,61.99,62.0,61.86,61.88,8921.0,55.6037,55.6127,55.4871,55.5051,8921.0
2015-06-17 15:10:00,61.88,62.0,61.87,61.98,5226.0,55.5051,55.6127,55.4961,55.5948,5226.0
2015-06-17 15:20:00,62.0,62.0,61.96,61.99,10214.0,55.6127,55.6127,55.5768,55.6037,10214.0
2015-06-17 15:30:00,61.99,62.0,61.88,61.91,12042.0,55.6037,55.6127,55.5051,55.532,12042.0
2015-06-17 15:40:00,61.91,61.91,61.71,61.75,20468.0,55.532,55.532,55.3526,55.3885,20468.0
2015-06-17 15:50:00,61.75,61.8,61.74,61.75,18891.0,55.3885,55.4333,55.3795,55.3885,18891.0
2015-06-18 09:30:00,61.87,62.09,61.53,62.03,16787.0,55.4961,55.6934,55.1911,55.6396,16787.0
2015-06-18 09:40:00,62.03,62.06,61.65,61.94,19693.0,55.6396,55.6665,55.2988,55.5589,19693.0
2015-06-18 09:50:00,62.0,62.0,61.88,61.93,9200.0,55.6127,55.6127,55.5051,55.5499,9200.0
2015-06-18 10:00:00,61.97,62.02,61.91,62.0,16300.0,55.5858,55.6306,55.532,55.6127,16300.0
2015-06-18 10:10:00,61.98,62.01,61.97,61.99,19393.0,55.5948,55.6217,55.5858,55.6037,19393.0
2015-06-18 10:20:00,62.0,62.0,61.97,62.0,15921.0,55.6127,55.6127,55.5858,55.6127,15921.0
2015-06-18 10:30:00,61.99,62.0,61.98,61.99,10601.0,55.6037,55.6127,55.5948,55.6037,10601.0
2015-06-18 10:40:00,61.99,62.01,61.99,62.0,18363.0,55.6037,55.6217,55.6037,55.6127,18363.0
2015-06-18 10:50:00,62.01,62.01,61.98,61.98,10448.0,55.6217,55.6217,55.5948,55.5948,10448.0
2015-06-18 11:00:00,62.0,62.05,61.98,62.02,23241.0,55.6127,55.6576,55.5948,55.6306,23241.0
2015-06-18 11:10:00,62.03,62.04,62.0,62.04,4500.0,55.6396,55.6486,55.6127,55.6486,4500.0
2015-06-18 11:20:00,62.04,62.04,61.98,61.99,6508.0,55.6486,55.6486,55.5948,55.6037,6508.0
2015-06-18 11:30:00,62.0,62.02,61.99,62.0,3200.0,55.6127,55.6306,55.6037,55.6127,3200.0
2015-06-18 11:40:00,62.0,62.03,61.99,62.02,6794.0,55.6127,55.6396,55.6037,55.6306,6794.0
2015-06-18 11:50:00,62.02,62.03,62.0,62.0,4500.0,55.6306,55.6396,55.6127,55.6127,4500.0
2015-06-18 12:00:00,62.01,62.02,61.98,61.99,4500.0,55.6217,55.6306,55.5948,55.6037,4500.0
2015-06-18 12:10:00,62.0,62.01,61.99,62.01,1600.0,55.6127,55.6217,55.6037,55.6217,1600.0
2015-06-18 12:20:00,62.0,62.05,62.0,62.02,8319.0,55.6127,55.6576,55.6127,55.6306,8319.0
2015-06-18 12:30:00,62.03,62.03,61.98,62.02,7200.0,55.6396,55.6396,55.5948,55.6306,7200.0
2015-06-18 12:40:00,62.03,62.04,62.02,62.03,2800.0,55.6396,55.6486,55.6306,55.6396,2800.0
2015-06-18 12:50:00,62.04,62.04,61.97,61.97,6116.0,55.6486,55.6486,55.5858,55.5858,6116.0
2015-06-18 13:00:00,61.98,62.0,61.98,61.99,2812.0,55.5948,55.6127,55.5948,55.6037,2812.0
2015-06-18 13:10:00,61.98,62.02,61.98,62.02,2800.0,55.5948,55.6306,55.5948,55.6306,2800.0
2015-06-18 13:20:00,62.03,62.04,61.99,62.02,3736.0,55.6396,55.6486,55.6037,55.6306,3736.0
2015-06-18 13:30:00,62.02,62.03,62.0,62.02,3804.0,55.6306,55.6396,55.6127,55.6306,3804.0
2015-06-18 13:40:00,62.03,62.03,62.01,62.02,2600.0,55.6396,55.6396,55.6217,55.6306,2600.0
2015-06-18 13:50:00,62.01,62.03,62.0,62.0,4162.0,55.6217,55.6396,55.6127,55.6127,4162.0
2015-06-18 14:00:00,62.0,62.02,61.99,62.0,4400.0,55.6127,55.6306,55.6037,55.6127,4400.0
2015-06-18 14:10:00,61.99,62.01,61.99,62.0,4680.0,55.6037,55.6217,55.6037,55.6127,4680.0
2015-06-18 14:20:00,62.0,62.01,61.99,62.0,8684.0,55.6127,55.6217,55.6037,55.6127,8684.0
2015-06-18 14:30:00,62.0,62.01,61.99,61.99,4995.0,55.6127,55.6217,55.6037,55.6037,4995.0
2015-06-18 14:40:00,62.0,62.01,61.99,62.0,4705.0,55.6127,55.6217,55.6037,55.6127,4705.0
2015-06-18 14:50:00,62.0,62.01,61.99,62.0,10754.0,55.6127,55.6217,55.6037,55.6127,10754.0
2015-06-18 15:00:00,62.01,62.05,61.99,62.0,10943.0,55.6217,55.6576,55.6037,55.6127,10943.0
2015-06-18 15:10:00,62.0,62.01,61.99,62.0,8751.0,55.6127,55.6217,55.6037,55.6127,8751.0
2015-06-18 15:20:00,62.0,62.04,61.99,62.02,74890.0,55.6127,55.6486,55.6037,55.6306,74890.0
2015-06-18 15:30:00,62.02,62.04,61.99,62.03,39176.0,55.6306,55.6486,55.6037,55.6396,39176.0
2015-06-18 15:40:00,62.03,62.06,61.93,61.94,13914.0,55.6396,55.6665,55.5499,55.5589,13914.0
2015-06-18 15:50:00,61.94,61.97,61.87,61.95,24240.0,55.5589,55.5858,55.4961,55.5679,24240.0
2015-06-19 09:30:00,61.93,62.24,61.93,61.97,106712.0,55.5499,55.828,55.5499,55.5858,106712.0
2015-06-19 09:40:00,61.97,62.0,61.96,62.0,9850.0,55.5858,55.6127,55.5768,55.6127,9850.0
2015-06-19 09:50:00,61.99,62.0,61.98,61.99,12904.0,55.6037,55.6127,55.5948,55.6037,12904.0
2015-06-19 10:00:00,62.0,62.04,61.98,62.0,7616.0,55.6127,55.6486,55.5948,55.6127,7616.0
2015-06-19 10:10:00,62.0,62.01,61.98,62.0,9116.0,55.6127,55.6217,55.5948,55.6127,9116.0
2015-06-19 10:20:00,61.99,62.01,61.98,62.0,6718.0,55.6037,55.6217,55.5948,55.6127,6718.0
2015-06-19 10:30:00,61.99,62.0,61.94,61.94,9809.0,55.6037,55.6127,55.5589,55.5589,9809.0
2015-06-19 10:40:00,61.94,62.0,61.94,62.0,1537.0,55.5589,55.6127,55.5589,55.6127,1537.0
2015-06-19 10:50:00,62.0,62.0,61.99,62.0,8977.0,55.6127,55.6127,55.6037,55.6127,8977.0
2015-06-19 11:00:00,62.0,62.0,61.98,62.0,3953.0,55.6127,55.6127,55.5948,55.6127,3953.0
2015-06-19 11:10:00,61.99,62.0,61.97,61.99,7068.0,55.6037,55.6127,55.5858,55.6037,7068.0
2015-06-19 11:20:00,62.0,62.0,61.99,62.0,2099.0,55.6127,55.6127,55.6037,55.6127,2099.0
2015-06-19 11:30:00,62.0,62.0,61.99,62.0,6038.0,55.6127,55.6127,55.6037,55.6127,6038.0
2015-06-19 11:40:00,62.0,62.0,61.97,61.99,8216.0,55.6127,55.6127,55.5858,55.6037,8216.0
2015-06-19 11:50:00,61.99,61.99,61.96,61.98,3700.0,55.6037,55.6037,55.5768,55.5948,3700.0
2015-06-19 12:00:00,61.97,61.98,61.97,61.97,2300.0,55.5858,55.5948,55.5858,55.5858,2300.0
2015-06-19 12:10:00,61.97,61.98,61.97,61.98,1601.0,55.5858,55.5948,55.5858,55.5948,1601.0
2015-06-19 12:20:00,61.98,62.0,61.98,61.98,7873.0,55.5948,55.6127,55.5948,55.5948,7873.0
2015-06-19 12:30:00,61.97,61.97,61.96,61.97,1300.0,55.5858,55.5858,55.5768,55.5858,1300.0
2015-06-19 12:40:00,61.98,62.0,61.98,62.0,1800.0,55.5948,55.6127,55.5948,55.6127,1800.0
2015-06-19 12:50:00,62.0,62.0,61.99,62.0,4208.0,55.6127,55.6127,55.6037,55.6127,4208.0
2015-06-19 13:00:00,62.0,62.0,61.97,61.98,7981.0,55.6127,55.6127,55.5858,55.5948,7981.0
2015-06-19 13:10:00,61.98,61.99,61.98,61.99,4587.0,55.5948,55.6037,55.5948,55.6037,4587.0
2015-06-19 13:20:00,61.99,62.0,61.97,61.99,2399.0,55.6037,55.6127,55.5858,55.6037,2399.0
2015-06-19 13:30:00,61.99,62.0,61.99,62.0,5569.0,55.6037,55.6127,55.6037,55.6127,5569.0
2015-06-19 13:40:00,62.0,62.0,61.99,62.0,1100.0,55.6127,55.6127,55.6037,55.6127,1100.0
2015-06-19 13:50:00,62.0,62.0,61.99,62.0,3107.0,55.6127,55.6127,55.6037,55.6127,3107.0
2015-06-19 14:00:00,61.99,62.0,61.97,61.97,6359.0,55.6037,55.6127,55.5858,55.5858,6359.0
2015-06-19 14:10:00,61.97,62.0,61.97,62.0,4000.0,55.5858,55.6127,55.5858,55.6127,4000.0
2015-06-19 14:20:00,61.99,61.99,61.97,61.98,2625.0,55.6037,55.6037,55.5858,55.5948,2625.0
2015-06-19 14:30:00,61.99,62.0,61.98,62.0,6860.0,55.6037,55.6127,55.5948,55.6127,6860.0
2015-06-19 14:40:00,61.99,62.0,61.97,62.0,7591.0,55.6037,55.6127,55.5858,55.6127,7591.0
2015-06-19 14:50:00,61.99,62.0,61.97,62.0,5653.0,55.6037,55.6127,55.5858,55.6127,5653.0
2015-06-19 15:00:00,61.99,61.99,61.95,61.95,10317.0,55.6037,55.6037,55.5679,55.5679,10317.0
2015-06-19 15:10:00,61.96,61.97,61.93,61.93,6695.0,55.5768,55.5858,55.5499,55.5499,6695.0
2015-06-19 15:20:00,61.94,61.96,61.92,61.95,8371.0,55.5589,55.5768,55.541,55.5679,8371.0
2015-06-19 15:30:00,61.95,61.99,61.93,61.93,19771.0,55.5679,55.6037,55.5499,55.5499,19771.0
2015-06-19 15:40:00,61.93,61.98,61.92,61.98,12063.0,55.5499,55.5948,55.541,55.5948,12063.0
2015-06-19 15:50:00,61.98,61.99,61.83,61.83,50069.0,55.5948,55.6037,55.4602,55.4602,50069.0
2015-06-22 09:30:00,62.0,62.24,61.7,62.13,16414.0,55.6127,55.828,55.3436,55.7293,16414.0
2015-06-22 09:40:00,62.09,62.22,61.93,62.18,7911.0,55.6934,55.81,55.5499,55.7742,7911.0
2015-06-22 09:50:00,62.17,62.35,62.17,62.32,8155.0,55.7652,55.9267,55.7652,55.8997,8155.0
2015-06-22 10:00:00,62.32,62.41,62.27,62.39,6800.0,55.8997,55.9805,55.8549,55.9625,6800.0
2015-06-22 10:10:00,62.39,62.49,62.39,62.48,2900.0,55.9625,56.0522,55.9625,56.0433,2900.0
2015-06-22 10:20:00,62.48,62.49,62.43,62.48,2956.0,56.0433,56.0522,55.9984,56.0433,2956.0
2015-06-22 10:30:00,62.48,62.48,62.39,62.43,3300.0,56.0433,56.0433,55.9625,55.9984,3300.0
2015-06-22 10:40:00,62.43,62.52,62.4,62.48,3000.0,55.9984,56.0791,55.9715,56.0433,3000.0
2015-06-22 10:50:00,62.48,62.48,62.31,62.33,9519.0,56.0433,56.0433,55.8908,55.9087,9519.0
2015-06-22 11:00:00,62.33,62.34,62.25,62.33,8700.0,55.9087,55.9177,55.837,55.9087,8700.0
2015-06-22 11:10:00,62.33,62.39,62.29,62.34,9731.0,55.9087,55.9625,55.8728,55.9177,9731.0
2015-06-22 11:20:00,62.34,62.43,62.34,62.42,9201.0,55.9177,55.9984,55.9177,55.9894,9201.0
2015-06-22 11:30:00,62.42,62.42,62.25,62.26,19550.0,55.9894,55.9894,55.837,55.8459,19550.0
2015-06-22 11:40:00,62.24,62.24,61.91,62.12,75916.0,55.828,55.828,55.532,55.7203,75916.0
2015-06-22 11:50:00,62.12,62.24,62.12,62.24,7500.0,55.7203,55.828,55.7203,55.828,7500.0
2015-06-22 12:00:00,62.23,62.27,62.19,62.24,6900.0,55.819,55.8549,55.7831,55.828,6900.0
2015-06-22 12:10:00,62.23,62.26,62.23,62.24,5896.0,55.819,55.8459,55.819,55.828,5896.0
2015-06-22 12:20:00,62.24,62.24,62.12,62.12,5920.0,55.828,55.828,55.7203,55.7203,5920.0
2015-06-22 12:30:00,62.15,62.24,62.15,62.24,3000.0,55.7473,55.828,55.7473,55.828,3000.0
2015-06-22 12:40:00,62.24,62.24,62.19,62.22,3700.0,55.828,55.828,55.7831,55.81,3700.0
2015-06-22 12:50:00,62.23,62.27,62.22,62.24,5950.0,55.819,55.8549,55.81,55.828,5950.0
2015-06-22 13:00:00,62.25,62.25,62.19,62.22,4079.0,55.837,55.837,55.7831,55.81,4079.0
2015-06-22 13:10:00,62.22,62.22,62.17,62.19,5353.0,55.81,55.81,55.7652,55.7831,5353.0
2015-06-22 13:20:00,62.19,62.21,62.18,62.19,3000.0,55.7831,55.8011,55.7742,55.7831,3000.0
2015-06-22 13:30:00,62.19,62.22,62.18,62.22,3900.0,55.7831,55.81,55.7742,55.81,3900.0
2015-06-22 13:40:00,62.22,62.23,62.21,62.22,4500.0,55.81,55.819,55.8011,55.81,4500.0
2015-06-22 13:50:00,62.22,62.22,62.13,62.17,8249.0,55.81,55.81,55.7293,55.7652,8249.0
2015-06-22 14:00:00,62.17,62.24,62.17,62.2,6135.0,55.7652,55.828,55.7652,55.7921,6135.0
2015-06-22 14:10:00,62.19,62.2,62.14,62.17,3200.0,55.7831,55.7921,55.7383,55.7652,3200.0
2015-06-22 14:20:00,62.17,62.17,62.07,62.07,7890.0,55.7652,55.7652,55.6755,55.6755,7890.0
2015-06-22 14:30:00,62.07,62.12,62.05,62.08,17618.0,55.6755,55.7203,55.6576,55.6845,17618.0
2015-06-22 14:40:00,62.09,62.1,62.07,62.1,37314.0,55.6934,55.7024,55.6755,55.7024,37314.0
2015-06-22 14:50:00,62.1,62.17,62.09,62.17,11690.0,55.7024,55.7652,55.6934,55.7652,11690.0
2015-06-22 15:00:00,62.17,62.18,62.15,62.15,21209.0,55.7652,55.7742,55.7473,55.7473,21209.0
2015-06-22 15:10:00,62.17,62.17,62.08,62.08,14977.0,55.7652,55.7652,55.6845,55.6845,14977.0
2015-06-22 15:20:00,62.08,62.09,62.07,62.09,11172.0,55.6845,55.6934,55.6755,55.6934,11172.0
2015-06-22 15:30:00,62.09,62.11,62.07,62.08,30760.0,55.6934,55.7114,55.6755,55.6845,30760.0
2015-06-22 15:40:00,62.08,62.08,62.0,62.01,48059.0,55.6845,55.6845,55.6127,55.6217,48059.0
2015-06-22 15:50:00,62.02,62.04,61.95,62.0,68860.0,55.6306,55.6486,55.5679,55.6127,68860.0
2015-06-23 09:30:00,62.13,62.25,62.13,62.19,4813.0,55.7293,55.837,55.7293,55.7831,4813.0
2015-06-23 09:40:00,62.2,62.34,62.2,62.3,6520.0,55.7921,55.9177,55.7921,55.8818,6520.0
2015-06-23 09:50:00,62.3,62.54,62.3,62.5,13900.0,55.8818,56.0971,55.8818,56.0612,13900.0
2015-06-23 10:00:00,62.5,62.52,62.45,62.48,27465.0,56.0612,56.0791,56.0164,56.0433,27465.0
2015-06-23 10:10:00,62.5,62.53,62.45,62.45,8148.0,56.0612,56.0881,56.0164,56.0164,8148.0
2015-06-23 10:20:00,62.44,62.54,62.43,62.52,3100.0,56.0074,56.0971,55.9984,56.0791,3100.0
2015-06-23 10:30:00,62.53,62.54,62.44,62.45,5923.0,56.0881,56.0971,56.0074,56.0164,5923.0
2015-06-23 10:40:00,62.43,62.54,62.43,62.49,2798.0,55.9984,56.0971,55.9984,56.0522,2798.0
2015-06-23 10:50:00,62.52,62.53,62.5,62.5,6093.0,56.0791,56.0881,56.0612,56.0612,6093.0
2015-06-23 11:00:00,62.5,62.53,62.5,62.52,5346.0,56.0612,56.0881,56.0612,56.0791,5346.0
2015-06-23 11:10:00,62.52,62.53,62.5,62.52,3834.0,56.0791,56.0881,56.0612,56.0791,3834.0
2015-06-23 11:20:00,62.52,62.52,62.48,62.51,4400.0,56.0791,56.0791,56.0433,56.0702,4400.0
2015-06-23 11:30:00,62.51,62.53,62.47,62.47,8427.0,56.0702,56.0881,56.0343,56.0343,8427.0
2015-06-23 11:40:00,62.48,62.52,62.48,62.52,2406.0,56.0433,56.0791,56.0433,56.0791,2406.0
2015-06-23 11:50:00,62.52,62.53,62.44,62.44,7637.0,56.0791,56.0881,56.0074,56.0074,7637.0
2015-06-23 12:00:00,62.44,62.46,62.42,62.46,4830.0,56.0074,56.0253,55.9894,56.0253,4830.0
2015-06-23 12:10:00,62.47,62.52,62.46,62.51,4510.0,56.0343,56.0791,56.0253,56.0702,4510.0
2015-06-23 12:20:00,62.51,62.52,62.47,62.51,5800.0,56.0702,56.0791,56.0343,56.0702,5800.0
2015-06-23 12:30:00,62.5,62.51,62.49,62.49,4500.0,56.0612,56.0702,56.0522,56.0522,4500.0
2015-06-23 12:40:00,62.49,62.51,62.49,62.5,3800.0,56.0522,56.0702,56.0522,56.0612,3800.0
2015-06-23 12:50:00,62.5,62.5,62.45,62.45,5106.0,56.0612,56.0612,56.0164,56.0164,5106.0
2015-06-23 13:00:00,62.46,62.47,62.45,62.46,3500.0,56.0253,56.0343,56.0164,56.0253,3500.0
2015-06-23 13:10:00,62.46,62.51,62.46,62.5,4488.0,56.0253,56.0702,56.0253,56.0612,4488.0
2015-06-23 13:20:00,62.5,62.51,62.47,62.5,5000.0,56.0612,56.0702,56.0343,56.0612,5000.0
2015-06-23 13:30:00,62.51,62.63,62.51,62.61,12000.0,56.0702,56.1778,56.0702,56.1599,12000.0
2015-06-23 13:40:00,62.61,62.62,62.57,62.57,10813.0,56.1599,56.1688,56.124,56.124,10813.0
2015-06-23 13:50:00,62.56,62.57,62.54,62.57,4100.0,56.115,56.124,56.0971,56.124,4100.0
2015-06-23 14:00:00,62.57,62.58,62.53,62.55,7300.0,56.124,56.133,56.0881,56.106,7300.0
2015-06-23 14:10:00,62.55,62.57,62.54,62.56,5500.0,56.106,56.124,56.0971,56.115,5500.0
2015-06-23 14:20:00,62.56,62.58,62.55,62.55,9383.0,56.115,56.133,56.106,56.106,9383.0
2015-06-23 14:30:00,62.55,62.88,62.54,62.88,242371.0,56.106,56.4021,56.0971,56.4021,242371.0
2015-06-23 14:40:00,62.88,62.93,62.86,62.88,12500.0,56.4021,56.4469,56.3841,56.4021,12500.0
2015-06-23 14:50:00,62.88,63.0,62.88,62.96,9350.0,56.4021,56.5097,56.4021,56.4738,9350.0
2015-06-23 15:00:00,62.96,62.97,62.91,62.92,12800.0,56.4738,56.4828,56.429,56.4379,12800.0
2015-06-23 15:10:00,62.93,63.0,62.93,62.99,7150.0,56.4469,56.5097,56.4469,56.5007,7150.0
2015-06-23 15:20:00,62.99,63.01,62.97,62.98,10505.0,56.5007,56.5187,56.4828,56.4917,10505.0
2015-06-23 15:30:00,62.98,63.03,62.98,63.03,19347.0,56.4917,56.5366,56.4917,56.5366,19347.0
2015-06-23 15:40:00,63.03,63.13,63.03,63.13,18827.0,56.5366,56.6263,56.5366,56.6263,18827.0
2015-06-23 15:50:00,63.14,63.24,63.12,63.23,146993.0,56.6353,56.725,56.6173,56.716,146993.0
2015-06-24 09:30:00,63.22,63.33,62.97,63.24,6050.0,56.707,56.8057,56.4828,56.725,6050.0
2015-06-24 09:40:00,63.24,63.3,63.2,63.23,6526.0,56.725,56.7788,56.6891,56.716,6526.0
2015-06-24 09:50:00,63.23,63.31,63.17,63.28,12475.0,56.716,56.7878,56.6622,56.7608,12475.0
2015-06-24 10:00:00,63.25,63.25,63.1,63.1,7217.0,56.7339,56.7339,56.5994,56.5994,7217.0
2015-06-24 10:10:00,63.1,63.15,63.07,63.12,6389.0,56.5994,56.6442,56.5725,56.6173,6389.0
2015-06-24 10:20:00,63.12,63.17,63.08,63.17,4195.0,56.6173,56.6622,56.5814,56.6622,4195.0
2015-06-24 10:30:00,63.17,63.2,63.17,63.18,4200.0,56.6622,56.6891,56.6622,56.6711,4200.0
2015-06-24 10:40:00,63.18,63.18,63.09,63.11,3321.0,56.6711,56.6711,56.5904,56.6084,3321.0
2015-06-24 10:50:00,63.11,63.12,63.08,63.08,2899.0,56.6084,56.6173,56.5814,56.5814,2899.0
2015-06-24 11:00:00,63.08,63.1,63.02,63.1,4341.0,56.5814,56.5994,56.5276,56.5994,4341.0
2015-06-24 11:10:00,63.09,63.09,63.01,63.08,6006.0,56.5904,56.5904,56.5187,56.5814,6006.0
2015-06-24 11:20:00,63.1,63.13,63.07,63.09,11414.0,56.5994,56.6263,56.5725,56.5904,11414.0
2015-06-24 11:30:00,63.08,63.1,63.01,63.01,3700.0,56.5814,56.5994,56.5187,56.5187,3700.0
2015-06-24 11:40:00,63.0,63.03,63.0,63.02,6458.0,56.5097,56.5366,56.5097,56.5276,6458.0
2015-06-24 11:50:00,63.0,63.02,62.97,62.97,10399.0,56.5097,56.5276,56.4828,56.4828,10399.0
2015-06-24 12:00:00,62.98,62.99,62.94,62.94,20321.0,56.4917,56.5007,56.4559,56.4559,20321.0
2015-06-24 12:10:00,62.94,63.08,62.94,63.08,4328.0,56.4559,56.5814,56.4559,56.5814,4328.0
2015-06-24 12:20:00,63.08,63.11,63.07,63.1,2500.0,56.5814,56.6084,56.5725,56.5994,2500.0
2015-06-24 12:30:00,63.09,63.09,63.03,63.06,1919.0,56.5904,56.5904,56.5366,56.5635,1919.0
2015-06-24 12:40:00,63.05,63.06,63.0,63.0,3500.0,56.5545,56.5635,56.5097,56.5097,3500.0
2015-06-24 12:50:00,63.0,63.0,62.98,63.0,5100.0,56.5097,56.5097,56.4917,56.5097,5100.0
2015-06-24 13:00:00,63.0,63.02,62.98,63.02,3700.0,56.5097,56.5276,56.4917,56.5276,3700.0
2015-06-24 13:10:00,63.02,63.02,63.0,63.0,5920.0,56.5276,56.5276,56.5097,56.5097,5920.0
2015-06-24 13:20:00,63.0,63.02,62.99,63.02,5113.0,56.5097,56.5276,56.5007,56.5276,5113.0
2015-06-24 13:30:00,63.01,63.02,63.0,63.0,3039.0,56.5187,56.5276,56.5097,56.5097,3039.0
2015-06-24 13:40:00,63.0,63.02,63.0,63.02,7800.0,56.5097,56.5276,56.5097,56.5276,7800.0
2015-06-24 13:50:00,63.01,63.02,63.0,63.02,7102.0,56.5187,56.5276,56.5097,56.5276,7102.0
2015-06-24 14:00:00,63.02,63.06,63.02,63.04,4845.0,56.5276,56.5635,56.5276,56.5456,4845.0
2015-06-24 14:10:00,63.03,63.05,63.01,63.01,10400.0,56.5366,56.5545,56.5187,56.5187,10400.0
2015-06-24 14:20:00,63.01,63.02,62.96,62.96,3300.0,56.5187,56.5276,56.4738,56.4738,3300.0
2015-06-24 14:30:00,62.96,63.04,62.96,63.03,6912.0,56.4738,56.5456,56.4738,56.5366,6912.0
2015-06-24 14:40:00,63.04,63.05,63.03,63.05,5748.0,56.5456,56.5545,56.5366,56.5545,5748.0
2015-06-24 14:50:00,63.06,63.12,63.06,63.09,7997.0,56.5635,56.6173,56.5635,56.5904,7997.0
2015-06-24 15:00:00,63.09,63.1,63.0,63.0,8310.0,56.5904,56.5994,56.5097,56.5097,8310.0
2015-06-24 15:10:00,63.0,63.02,63.0,63.01,4598.0,56.5097,56.5276,56.5097,56.5187,4598.0
2015-06-24 15:20:00,63.02,63.04,63.0,63.04,9854.0,56.5276,56.5456,56.5097,56.5456,9854.0
2015-06-24 15:30:00,63.05,63.15,63.04,63.08,10850.0,56.5545,56.6442,56.5456,56.5814,10850.0
2015-06-24 15:40:00,63.09,63.15,63.09,63.11,13218.0,56.5904,56.6442,56.5904,56.6084,13218.0
2015-06-24 15:50:00,63.1,63.13,63.1,63.11,41134.0,56.5994,56.6263,56.5994,56.6084,41134.0
2015-06-25 09:30:00,63.23,63.23,63.1,63.12,7181.0,56.716,56.716,56.5994,56.6173,7181.0
2015-06-25 09:40:00,63.12,63.17,63.1,63.15,13044.0,56.6173,56.6622,56.5994,56.6442,13044.0
2015-06-25 09:50:00,63.18,63.29,63.18,63.26,5400.0,56.6711,56.7698,56.6711,56.7429,5400.0
2015-06-25 10:00:00,63.22,63.23,63.11,63.17,3700.0,56.707,56.716,56.6084,56.6622,3700.0
2015-06-25 10:10:00,63.2,63.25,63.12,63.15,4800.0,56.6891,56.7339,56.6173,56.6442,4800.0
2015-06-25 10:20:00,63.15,63.17,63.11,63.15,2880.0,56.6442,56.6622,56.6084,56.6442,2880.0
2015-06-25 10:30:00,63.15,63.17,63.1,63.11,2500.0,56.6442,56.6622,56.5994,56.6084,2500.0
2015-06-25 10:40:00,63.12,63.14,63.1,63.12,4611.0,56.6173,56.6353,56.5994,56.6173,4611.0
2015-06-25 10:50:00,63.12,63.14,63.11,63.14,4300.0,56.6173,56.6353,56.6084,56.6353,4300.0
2015-06-25 11:00:00,63.15,63.2,63.15,63.19,2944.0,56.6442,56.6891,56.6442,56.6801,2944.0
2015-06-25 11:10:00,63.18,63.22,63.18,63.22,3200.0,56.6711,56.707,56.6711,56.707,3200.0
2015-06-25 11:20:00,63.23,63.3,63.23,63.3,3533.0,56.716,56.7788,56.716,56.7788,3533.0
2015-06-25 11:30:00,63.3,63.37,63.3,63.36,4600.0,56.7788,56.8416,56.7788,56.8326,4600.0
2015-06-25 11:40:00,63.36,63.36,63.3,63.32,4270.0,56.8326,56.8326,56.7788,56.7967,4270.0
2015-06-25 11:50:00,63.32,63.34,63.3,63.33,3800.0,56.7967,56.8147,56.7788,56.8057,3800.0
2015-06-25 12:00:00,63.33,63.33,63.28,63.28,3280.0,56.8057,56.8057,56.7608,56.7608,3280.0
2015-06-25 12:10:00,63.28,63.28,63.24,63.26,2648.0,56.7608,56.7608,56.725,56.7429,2648.0
2015-06-25 12:20:00,63.25,63.27,63.24,63.26,3861.0,56.7339,56.7519,56.725,56.7429,3861.0
2015-06-25 12:30:00,63.26,63.27,63.24,63.25,3300.0,56.7429,56.7519,56.725,56.7339,3300.0
2015-06-25 12:40:00,63.23,63.27,63.23,63.27,5500.0,56.716,56.7519,56.716,56.7519,5500.0
2015-06-25 12:50:00,63.28,63.29,63.25,63.27,2300.0,56.7608,56.7698,56.7339,56.7519,2300.0
2015-06-25 13:00:00,63.27,63.28,63.26,63.26,2811.0,56.7519,56.7608,56.7429,56.7429,2811.0
2015-06-25 13:10:00,63.26,63.28,63.25,63.25,3152.0,56.7429,56.7608,56.7339,56.7339,3152.0
2015-06-25 13:20:00,63.25,63.26,63.23,63.25,3200.0,56.7339,56.7429,56.716,56.7339,3200.0
2015-06-25 13:30:00,63.26,63.26,63.23,63.26,3500.0,56.7429,56.7429,56.716,56.7429,3500.0
2015-06-25 13:40:00,63.26,63.29,63.25,63.29,3300.0,56.7429,56.7698,56.7339,56.7698,3300.0
2015-06-25 13:50:00,63.28,63.28,63.25,63.27,1943.0,56.7608,56.7608,56.7339,56.7519,1943.0
2015-06-25 14:00:00,63.27,63.27,63.24,63.24,6827.0,56.7519,56.7519,56.725,56.725,6827.0
2015-06-25 14:10:00,63.24,63.26,63.16,63.16,12549.0,56.725,56.7429,56.6532,56.6532,12549.0
2015-06-25 14:20:00,63.15,63.17,63.15,63.15,9689.0,56.6442,56.6622,56.6442,56.6442,9689.0
2015-06-25 14:30:00,63.15,63.16,63.13,63.15,6807.0,56.6442,56.6532,56.6263,56.6442,6807.0
2015-06-25 14:40:00,63.16,63.26,63.16,63.25,4713.0,56.6532,56.7429,56.6532,56.7339,4713.0
2015-06-25 14:50:00,63.24,63.24,63.17,63.21,4000.0,56.725,56.725,56.6622,56.6981,4000.0
2015-06-25 15:00:00,63.23,63.31,63.22,63.31,5692.0,56.716,56.7878,56.707,56.7878,5692.0
2015-06-25 15:10:00,63.32,63.34,63.29,63.29,5500.0,56.7967,56.8147,56.7698,56.7698,5500.0
2015-06-25 15:20:00,63.29,63.29,63.26,63.29,8662.0,56.7698,56.7698,56.7429,56.7698,8662.0
2015-06-25 15:30:00,63.29,63.31,63.25,63.25,7930.0,56.7698,56.7878,56.7339,56.7339,7930.0
2015-06-25 15:40:00,63.25,63.3,63.23,63.3,35153.0,56.7339,56.7788,56.716,56.7788,35153.0
2015-06-25 15:50:00,63.3,63.37,63.28,63.33,42615.0,56.7788,56.8416,56.7608,56.8057,42615.0
2015-06-26 09:30:00,63.51,63.51,63.28,63.29,6506.0,56.9671,56.9671,56.7608,56.7698,6506.0
2015-06-26 09:40:00,63.32,63.46,63.29,63.39,9234.0,56.7967,56.9223,56.7698,56.8595,9234.0
2015-06-26 09:50:00,63.41,63.43,63.34,63.4,6900.0,56.8775,56.8954,56.8147,56.8685,6900.0
2015-06-26 10:00:00,63.4,63.41,63.25,63.27,4599.0,56.8685,56.8775,56.7339,56.7519,4599.0
2015-06-26 10:10:00,63.25,63.31,63.24,63.3,6666.0,56.7339,56.7878,56.725,56.7788,6666.0
2015-06-26 10:20:00,63.3,63.38,63.23,63.38,6324.0,56.7788,56.8505,56.716,56.8505,6324.0
2015-06-26 10:30:00,63.38,63.47,63.34,63.46,7105.0,56.8505,56.9313,56.8147,56.9223,7105.0
2015-06-26 10:40:00,63.46,63.47,63.4,63.4,4900.0,56.9223,56.9313,56.8685,56.8685,4900.0
2015-06-26 10:50:00,63.4,63.41,63.31,63.32,11614.0,56.8685,56.8775,56.7878,56.7967,11614.0
2015-06-26 11:00:00,63.32,63.52,63.32,63.52,106861.0,56.7967,56.9761,56.7967,56.9761,106861.0
2015-06-26 11:10:00,63.52,63.64,63.52,63.63,8550.0,56.9761,57.0838,56.9761,57.0748,8550.0
2015-06-26 11:20:00,63.61,63.67,63.57,63.67,8900.0,57.0568,57.1107,57.021,57.1107,8900.0
2015-06-26 11:30:00,63.68,63.68,63.6,63.6,4000.0,57.1196,57.1196,57.0479,57.0479,4000.0
2015-06-26 11:40:00,63.58,63.59,63.52,63.52,5000.0,57.0299,57.0389,56.9761,56.9761,5000.0
2015-06-26 11:50:00,63.52,63.57,63.52,63.57,6033.0,56.9761,57.021,56.9761,57.021,6033.0
2015-06-26 12:00:00,63.58,63.61,63.56,63.59,4800.0,57.0299,57.0568,57.012,57.0389,4800.0
2015-06-26 12:10:00,63.59,63.63,63.58,63.63,3600.0,57.0389,57.0748,57.0299,57.0748,3600.0
2015-06-26 12:20:00,63.65,63.68,63.62,63.68,6806.0,57.0927,57.1196,57.0658,57.1196,6806.0
2015-06-26 12:30:00,63.67,63.71,63.67,63.7,7520.0,57.1107,57.1465,57.1107,57.1376,7520.0
2015-06-26 12:40:00,63.69,63.7,63.66,63.68,5990.0,57.1286,57.1376,57.1017,57.1196,5990.0
2015-06-26 12:50:00,63.67,63.68,63.48,63.49,6400.0,57.1107,57.1196,56.9402,56.9492,6400.0
2015-06-26 13:00:00,63.45,63.47,63.4,63.43,4800.0,56.9133,56.9313,56.8685,56.8954,4800.0
2015-06-26 13:10:00,63.42,63.42,63.35,63.37,4900.0,56.8864,56.8864,56.8236,56.8416,4900.0
2015-06-26 13:20:00,63.37,63.37,63.26,63.35,8400.0,56.8416,56.8416,56.7429,56.8236,8400.0
2015-06-26 13:30:00,63.35,63.42,63.35,63.42,2600.0,56.8236,56.8864,56.8236,56.8864,2600.0
2015-06-26 13:40:00,63.41,63.56,63.41,63.55,5600.0,56.8775,57.012,56.8775,57.003,5600.0
2015-06-26 13:50:00,63.55,63.55,63.48,63.5,7363.0,57.003,57.003,56.9402,56.9582,7363.0
2015-06-26 14:00:00,63.5,63.5,63.48,63.49,5012.0,56.9582,56.9582,56.9402,56.9492,5012.0
2015-06-26 14:10:00,63.48,63.51,63.46,63.47,3700.0,56.9402,56.9671,56.9223,56.9313,3700.0
2015-06-26 14:20:00,63.48,63.51,63.44,63.5,9974.0,56.9402,56.9671,56.9044,56.9582,9974.0
2015-06-26 14:30:00,63.49,63.53,63.48,63.5,5300.0,56.9492,56.9851,56.9402,56.9582,5300.0
2015-06-26 14:40:00,63.52,63.53,63.44,63.49,6100.0,56.9761,56.9851,56.9044,56.9492,6100.0
2015-06-26 14:50:00,63.5,63.5,63.45,63.46,4800.0,56.9582,56.9582,56.9133,56.9223,4800.0
2015-06-26 15:00:00,63.46,63.63,63.45,63.62,8100.0,56.9223,57.0748,56.9133,57.0658,8100.0
2015-06-26 15:10:00,63.64,63.68,63.6,63.64,8701.0,57.0838,57.1196,57.0479,57.0838,8701.0
2015-06-26 15:20:00,63.66,63.76,63.61,63.75,12420.0,57.1017,57.1914,57.0568,57.1824,12420.0
2015-06-26 15:30:00,63.76,63.77,63.64,63.64,18648.0,57.1914,57.2004,57.0838,57.0838,18648.0
2015-06-26 15:40:00,63.65,63.88,63.6,63.85,54494.0,57.0927,57.299,57.0479,57.2721,54494.0
2015-06-26 15:50:00,63.86,63.91,63.7,63.72,117665.0,57.2811,57.3259,57.1376,57.1555,117665.0
2015-06-29 09:30:00,63.12,63.43,63.03,63.12,11560.0,56.6173,56.8954,56.5366,56.6173,11560.0
2015-06-29 09:40:00,63.13,63.24,63.03,63.23,11026.0,56.6263,56.725,56.5366,56.716,11026.0
2015-06-29 09:50:00,63.2,63.26,63.04,63.09,7649.0,56.6891,56.7429,56.5456,56.5904,7649.0
2015-06-29 10:00:00,63.09,63.22,63.04,63.09,7328.0,56.5904,56.707,56.5456,56.5904,7328.0
2015-06-29 10:10:00,63.08,63.13,63.0,63.0,8000.0,56.5814,56.6263,56.5097,56.5097,8000.0
2015-06-29 10:20:00,63.0,63.01,62.91,62.95,8957.0,56.5097,56.5187,56.429,56.4648,8957.0
2015-06-29 10:30:00,62.89,62.98,62.87,62.95,5600.0,56.411,56.4917,56.3931,56.4648,5600.0
2015-06-29 10:40:00,62.95,62.97,62.8,62.8,20938.0,56.4648,56.4828,56.3303,56.3303,20938.0
2015-06-29 10:50:00,62.79,62.82,62.72,62.72,5264.0,56.3213,56.3482,56.2585,56.2585,5264.0
2015-06-29 11:00:00,62.74,62.75,62.64,62.64,5781.0,56.2765,56.2854,56.1868,56.1868,5781.0
2015-06-29 11:10:00,62.63,62.63,62.55,62.55,9310.0,56.1778,56.1778,56.106,56.106,9310.0
2015-06-29 11:20:00,62.54,62.62,62.53,62.55,8100.0,56.0971,56.1688,56.0881,56.106,8100.0
2015-06-29 11:30:00,62.56,62.56,62.47,62.49,5438.0,56.115,56.115,56.0343,56.0522,5438.0
2015-06-29 11:40:00,62.48,62.51,62.44,62.47,8387.0,56.0433,56.0702,56.0074,56.0343,8387.0
2015-06-29 11:50:00,62.47,62.53,62.47,62.53,7440.0,56.0343,56.0881,56.0343,56.0881,7440.0
2015-06-29 12:00:00,62.52,62.57,62.5,62.57,6000.0,56.0791,56.124,56.0612,56.124,6000.0
2015-06-29 12:10:00,62.59,62.59,62.51,62.51,3500.0,56.1419,56.1419,56.0702,56.0702,3500.0
2015-06-29 12:20:00,62.5,62.53,62.43,62.5,30361.0,56.0612,56.0881,55.9984,56.0612,30361.0
2015-06-29 12:30:00,62.48,62.5,62.46,62.46,4000.0,56.0433,56.0612,56.0253,56.0253,4000.0
2015-06-29 12:40:00,62.47,62.49,62.42,62.45,2440.0,56.0343,56.0522,55.9894,56.0164,2440.0
2015-06-29 12:50:00,62.45,62.46,62.4,62.43,4700.0,56.0164,56.0253,55.9715,55.9984,4700.0
2015-06-29 13:00:00,62.43,62.44,62.38,62.43,5300.0,55.9984,56.0074,55.9536,55.9984,5300.0
2015-06-29 13:10:00,62.43,62.45,62.39,62.44,4200.0,55.9984,56.0164,55.9625,56.0074,4200.0
2015-06-29 13:20:00,62.44,62.46,62.41,62.43,4900.0,56.0074,56.0253,55.9805,55.9984,4900.0
2015-06-29 13:30:00,62.44,62.44,62.41,62.41,2700.0,56.0074,56.0074,55.9805,55.9805,2700.0
2015-06-29 13:40:00,62.41,62.42,62.29,62.41,27055.0,55.9805,55.9894,55.8728,55.9805,27055.0
2015-06-29 13:50:00,62.43,62.43,62.32,62.35,5900.0,55.9984,55.9984,55.8997,55.9267,5900.0
2015-06-29 14:00:00,62.35,62.37,62.34,62.35,5207.0,55.9267,55.9446,55.9177,55.9267,5207.0
2015-06-29 14:10:00,62.35,62.35,62.18,62.18,5073.0,55.9267,55.9267,55.7742,55.7742,5073.0
2015-06-29 14:20:00,62.17,62.18,62.06,62.07,7228.0,55.7652,55.7742,55.6665,55.6755,7228.0
2015-06-29 14:30:00,62.06,62.09,61.97,62.09,8000.0,55.6665,55.6934,55.5858,55.6934,8000.0
2015-06-29 14:40:00,62.09,62.18,62.06,62.15,6700.0,55.6934,55.7742,55.6665,55.7473,6700.0
2015-06-29 14:50:00,62.14,62.14,62.02,62.02,6400.0,55.7383,55.7383,55.6306,55.6306,6400.0
2015-06-29 15:00:00,62.03,62.05,61.98,62.01,9403.0,55.6396,55.6576,55.5948,55.6217,9403.0
2015-06-29 15:10:00,61.99,62.03,61.97,62.03,14136.0,55.6037,55.6396,55.5858,55.6396,14136.0
2015-06-29 15:20:00,62.03,62.1,62.03,62.05,18659.0,55.6396,55.7024,55.6396,55.6576,18659.0
2015-06-29 15:30:00,62.05,62.06,61.96,61.96,25527.0,55.6576,55.6665,55.5768,55.5768,25527.0
2015-06-29 15:40:00,61.96,61.96,61.79,61.82,36879.0,55.5768,55.5768,55.4243,55.4513,36879.0
2015-06-29 15:50:00,61.82,61.9,61.77,61.8,37510.0,55.4513,55.523,55.4064,55.4333,37510.0
2015-06-30 09:30:00,62.16,62.3,61.87,62.19,12428.0,55.7562,55.8818,55.4961,55.7831,12428.0
2015-06-30 09:40:00,62.19,62.22,61.9,61.9,25277.0,55.7831,55.81,55.523,55.523,25277.0
2015-06-30 09:50:00,62.0,62.08,61.9,61.9,18058.0,55.6127,55.6845,55.523,55.523,18058.0
2015-06-30 10:00:00,61.91,62.04,61.89,62.03,9286.0,55.532,55.6486,55.514,55.6396,9286.0
2015-06-30 10:10:00,62.03,62.03,61.88,61.98,7681.0,55.6396,55.6396,55.5051,55.5948,7681.0
2015-06-30 10:20:00,61.98,62.03,61.93,62.01,33742.0,55.5948,55.6396,55.5499,55.6217,33742.0
2015-06-30 10:30:00,62.01,62.01,61.93,61.98,5950.0,55.6217,55.6217,55.5499,55.5948,5950.0
2015-06-30 10:40:00,61.97,62.0,61.91,61.91,6009.0,55.5858,55.6127,55.532,55.532,6009.0
2015-06-30 10:50:00,61.89,62.01,61.84,61.98,8000.0,55.514,55.6217,55.4692,55.5948,8000.0
2015-06-30 11:00:00,61.97,62.0,61.88,61.96,6305.0,55.5858,55.6127,55.5051,55.5768,6305.0
2015-06-30 11:10:00,61.99,62.05,61.97,62.02,8400.0,55.6037,55.6576,55.5858,55.6306,8400.0
2015-06-30 11:20:00,62.01,62.01,61.85,61.85,5984.0,55.6217,55.6217,55.4782,55.4782,5984.0
2015-06-30 11:30:00,61.83,61.88,61.8,61.83,5399.0,55.4602,55.5051,55.4333,55.4602,5399.0
2015-06-30 11:40:00,61.85,61.88,61.83,61.87,3063.0,55.4782,55.5051,55.4602,55.4961,3063.0
2015-06-30 11:50:00,61.87,61.87,61.77,61.8,6400.0,55.4961,55.4961,55.4064,55.4333,6400.0
2015-06-30 12:00:00,61.79,61.83,61.79,61.79,4498.0,55.4243,55.4602,55.4243,55.4243,4498.0
2015-06-30 12:10:00,61.79,61.79,61.76,61.76,4698.0,55.4243,55.4243,55.3974,55.3974,4698.0
2015-06-30 12:20:00,61.75,61.76,61.6,61.65,6446.0,55.3885,55.3974,55.2539,55.2988,6446.0
2015-06-30 12:30:00,61.65,61.66,61.63,61.66,4901.0,55.2988,55.3077,55.2808,55.3077,4901.0
2015-06-30 12:40:00,61.67,61.72,61.67,61.7,5125.0,55.3167,55.3616,55.3167,55.3436,5125.0
2015-06-30 12:50:00,61.7,61.73,61.69,61.72,6100.0,55.3436,55.3705,55.3346,55.3616,6100.0
2015-06-30 13:00:00,61.73,61.75,61.68,61.69,7347.0,55.3705,55.3885,55.3257,55.3346,7347.0
2015-06-30 13:10:00,61.69,61.71,61.67,61.69,6142.0,55.3346,55.3526,55.3167,55.3346,6142.0
2015-06-30 13:20:00,61.69,61.81,61.68,61.81,12400.0,55.3346,55.4423,55.3257,55.4423,12400.0
2015-06-30 13:30:00,61.82,61.87,61.82,61.85,8024.0,55.4513,55.4961,55.4513,55.4782,8024.0
2015-06-30 13:40:00,61.84,61.88,61.81,61.87,6962.0,55.4692,55.5051,55.4423,55.4961,6962.0
2015-06-30 13:50:00,61.87,61.93,61.87,61.88,11395.0,55.4961,55.5499,55.4961,55.5051,11395.0
2015-06-30 14:00:00,61.88,61.94,61.84,61.93,9199.0,55.5051,55.5589,55.4692,55.5499,9199.0
2015-06-30 14:10:00,61.93,62.02,61.93,61.95,9922.0,55.5499,55.6306,55.5499,55.5679,9922.0
2015-06-30 14:20:00,61.95,61.95,61.85,61.86,10503.0,55.5679,55.5679,55.4782,55.4871,10503.0
2015-06-30 14:30:00,61.86,61.88,61.84,61.87,8000.0,55.4871,55.5051,55.4692,55.4961,8000.0
2015-06-30 14:40:00,61.85,61.88,61.8,61.88,10500.0,55.4782,55.5051,55.4333,55.5051,10500.0
2015-06-30 14:50:00,61.88,61.88,61.83,61.85,9680.0,55.5051,55.5051,55.4602,55.4782,9680.0
2015-06-30 15:00:00,61.85,61.88,61.83,61.85,12792.0,55.4782,55.5051,55.4602,55.4782,12792.0
2015-06-30 15:10:00,61.87,61.87,61.75,61.8,10846.0,55.4961,55.4961,55.3885,55.4333,10846.0
2015-06-30 15:20:00,61.8,61.86,61.8,61.82,10197.0,55.4333,55.4871,55.4333,55.4513,10197.0
2015-06-30 15:30:00,61.82,61.88,61.74,61.8,17848.0,55.4513,55.5051,55.3795,55.4333,17848.0
2015-06-30 15:40:00,61.8,61.8,61.63,61.66,36370.0,55.4333,55.4333,55.2808,55.3077,36370.0
2015-06-30 15:50:00,61.65,61.68,61.53,61.55,62950.0,55.2988,55.3257,55.1911,55.2091,62950.0
2015-07-01 09:30:00,62.12,62.39,62.12,62.33,9839.0,55.7203,55.9625,55.7203,55.9087,9839.0
2015-07-01 09:40:00,62.42,62.49,62.33,62.4,8500.0,55.9894,56.0522,55.9087,55.9715,8500.0
2015-07-01 09:50:00,62.4,62.45,62.31,62.45,9250.0,55.9715,56.0164,55.8908,56.0164,9250.0
2015-07-01 10:00:00,62.46,62.5,62.37,62.46,7849.0,56.0253,56.0612,55.9446,56.0253,7849.0
2015-07-01 10:10:00,62.47,62.52,62.42,62.47,7100.0,56.0343,56.0791,55.9894,56.0343,7100.0
2015-07-01 10:20:00,62.52,62.53,62.42,62.46,12066.0,56.0791,56.0881,55.9894,56.0253,12066.0
2015-07-01 10:30:00,62.47,62.47,62.3,62.3,10739.0,56.0343,56.0343,55.8818,55.8818,10739.0
2015-07-01 10:40:00,62.27,62.31,62.2,62.22,6000.0,55.8549,55.8908,55.7921,55.81,6000.0
2015-07-01 10:50:00,62.21,62.45,62.15,62.3,105820.0,55.8011,56.0164,55.7473,55.8818,105820.0
2015-07-01 11:00:00,62.3,62.31,62.23,62.3,9900.0,55.8818,55.8908,55.819,55.8818,9900.0
2015-07-01 11:10:00,62.31,62.32,62.23,62.27,17577.0,55.8908,55.8997,55.819,55.8549,17577.0
2015-07-01 11:20:00,62.26,62.31,62.23,62.31,9141.0,55.8459,55.8908,55.819,55.8908,9141.0
2015-07-01 11:30:00,62.3,62.35,62.26,62.26,9434.0,55.8818,55.9267,55.8459,55.8459,9434.0
2015-07-01 11:40:00,62.29,62.3,62.23,62.25,9902.0,55.8728,55.8818,55.819,55.837,9902.0
2015-07-01 11:50:00,62.28,62.36,62.21,62.24,109760.0,55.8639,55.9356,55.8011,55.828,109760.0
2015-07-01 12:00:00,62.24,62.32,62.2,62.28,8281.0,55.828,55.8997,55.7921,55.8639,8281.0
2015-07-01 12:10:00,62.26,62.26,62.19,62.19,6281.0,55.8459,55.8459,55.7831,55.7831,6281.0
2015-07-01 12:20:00,62.19,62.2,62.13,62.2,8344.0,55.7831,55.7921,55.7293,55.7921,8344.0
2015-07-01 12:30:00,62.21,62.22,62.15,62.19,4437.0,55.8011,55.81,55.7473,55.7831,4437.0
2015-07-01 12:40:00,62.2,62.2,62.07,62.07,5000.0,55.7921,55.7921,55.6755,55.6755,5000.0
2015-07-01 12:50:00,62.05,62.07,62.02,62.04,5215.0,55.6576,55.6755,55.6306,55.6486,5215.0
2015-07-01 13:00:00,62.02,62.02,61.98,62.0,4900.0,55.6306,55.6306,55.5948,55.6127,4900.0
2015-07-01 13:10:00,62.01,62.06,62.01,62.02,3590.0,55.6217,55.6665,55.6217,55.6306,3590.0
2015-07-01 13:20:00,62.07,62.12,62.07,62.09,7040.0,55.6755,55.7203,55.6755,55.6934,7040.0
2015-07-01 13:30:00,62.11,62.17,62.11,62.16,4306.0,55.7114,55.7652,55.7114,55.7562,4306.0
2015-07-01 13:40:00,62.2,62.25,62.18,62.23,6836.0,55.7921,55.837,55.7742,55.819,6836.0
2015-07-01 13:50:00,62.24,62.25,62.18,62.18,8124.0,55.828,55.837,55.7742,55.7742,8124.0
2015-07-01 14:00:00,62.17,62.17,62.11,62.11,6222.0,55.7652,55.7652,55.7114,55.7114,6222.0
2015-07-01 14:10:00,62.13,62.18,62.13,62.15,9438.0,55.7293,55.7742,55.7293,55.7473,9438.0
2015-07-01 14:20:00,62.18,62.19,62.12,62.16,7462.0,55.7742,55.7831,55.7203,55.7562,7462.0
2015-07-01 14:30:00,62.15,62.15,62.06,62.12,7964.0,55.7473,55.7473,55.6665,55.7203,7964.0
2015-07-01 14:40:00,62.11,62.13,62.07,62.09,10001.0,55.7114,55.7293,55.6755,55.6934,10001.0
2015-07-01 14:50:00,62.09,62.1,62.06,62.07,5955.0,55.6934,55.7024,55.6665,55.6755,5955.0
2015-07-01 15:00:00,62.07,62.15,62.06,62.11,10758.0,55.6755,55.7473,55.6665,55.7114,10758.0
2015-07-01 15:10:00,62.11,62.16,62.1,62.15,16335.0,55.7114,55.7562,55.7024,55.7473,16335.0
2015-07-01 15:20:00,62.15,62.23,62.12,62.23,8435.0,55.7473,55.819,55.7203,55.819,8435.0
2015-07-01 15:30:00,62.24,62.24,62.18,62.2,13766.0,55.828,55.828,55.7742,55.7921,13766.0
2015-07-01 15:40:00,62.21,62.21,62.1,62.1,9766.0,55.8011,55.8011,55.7024,55.7024,9766.0
2015-07-01 15:50:00,62.1,62.26,62.1,62.19,40821.0,55.7024,55.8459,55.7024,55.7831,40821.0
2015-07-02 09:30:00,62.3,62.37,62.05,62.12,9231.0,55.8818,55.9446,55.6576,55.7203,9231.0
2015-07-02 09:40:00,62.17,62.2,62.09,62.09,3919.0,55.7652,55.7921,55.6934,55.6934,3919.0
2015-07-02 09:50:00,62.09,62.15,61.95,61.95,3855.0,55.6934,55.7473,55.5679,55.5679,3855.0
2015-07-02 10:00:00,61.96,62.03,61.94,61.95,5900.0,55.5768,55.6396,55.5589,55.5679,5900.0
2015-07-02 10:10:00,61.98,62.07,61.98,62.01,3799.0,55.5948,55.6755,55.5948,55.6217,3799.0
2015-07-02 10:20:00,61.99,62.02,61.98,62.02,3700.0,55.6037,55.6306,55.5948,55.6306,3700.0
2015-07-02 10:30:00,62.01,62.01,61.92,61.96,4000.0,55.6217,55.6217,55.541,55.5768,4000.0
2015-07-02 10:40:00,61.97,62.03,61.97,61.99,3200.0,55.5858,55.6396,55.5858,55.6037,3200.0
2015-07-02 10:50:00,61.99,62.02,61.94,62.0,2800.0,55.6037,55.6306,55.5589,55.6127,2800.0
2015-07-02 11:00:00,62.0,62.0,61.9,61.91,4807.0,55.6127,55.6127,55.523,55.532,4807.0
2015-07-02 11:10:00,61.9,61.92,61.88,61.92,5612.0,55.523,55.541,55.5051,55.541,5612.0
2015-07-02 11:20:00,61.93,61.93,61.78,61.78,5006.0,55.5499,55.5499,55.4154,55.4154,5006.0
2015-07-02 11:30:00,61.78,61.85,61.76,61.79,13100.0,55.4154,55.4782,55.3974,55.4243,13100.0
2015-07-02 11:40:00,61.77,61.79,61.74,61.79,3215.0,55.4064,55.4243,55.3795,55.4243,3215.0
2015-07-02 11:50:00,61.79,61.82,61.77,61.82,4300.0,55.4243,55.4513,55.4064,55.4513,4300.0
2015-07-02 12:00:00,61.86,61.86,61.82,61.82,4513.0,55.4871,55.4871,55.4513,55.4513,4513.0
2015-07-02 12:10:00,61.82,61.83,61.75,61.75,5002.0,55.4513,55.4602,55.3885,55.3885,5002.0
2015-07-02 12:20:00,61.76,61.81,61.74,61.78,9497.0,55.3974,55.4423,55.3795,55.4154,9497.0
2015-07-02 12:30:00,61.79,61.84,61.79,61.8,5502.0,55.4243,55.4692,55.4243,55.4333,5502.0
2015-07-02 12:40:00,61.82,61.88,61.81,61.88,5100.0,55.4513,55.5051,55.4423,55.5051,5100.0
2015-07-02 12:50:00,61.88,61.96,61.88,61.96,4502.0,55.5051,55.5768,55.5051,55.5768,4502.0
2015-07-02 13:00:00,61.97,61.97,61.94,61.96,4775.0,55.5858,55.5858,55.5589,55.5768,4775.0
2015-07-02 13:10:00,61.97,61.99,61.95,61.95,19255.0,55.5858,55.6037,55.5679,55.5679,19255.0
2015-07-02 13:20:00,61.95,61.96,61.94,61.96,2874.0,55.5679,55.5768,55.5589,55.5768,2874.0
2015-07-02 13:30:00,61.97,61.99,61.94,61.95,25891.0,55.5858,55.6037,55.5589,55.5679,25891.0
2015-07-02 13:40:00,61.93,61.94,61.88,61.93,4041.0,55.5499,55.5589,55.5051,55.5499,4041.0
2015-07-02 13:50:00,61.92,61.92,61.89,61.9,4926.0,55.541,55.541,55.514,55.523,4926.0
2015-07-02 14:00:00,61.9,61.92,61.88,61.9,4500.0,55.523,55.541,55.5051,55.523,4500.0
2015-07-02 14:10:00,61.91,61.94,61.91,61.93,3150.0,55.532,55.5589,55.532,55.5499,3150.0
2015-07-02 14:20:00,61.95,61.98,61.95,61.98,6400.0,55.5679,55.5948,55.5679,55.5948,6400.0
2015-07-02 14:30:00,61.97,61.97,61.95,61.97,4250.0,55.5858,55.5858,55.5679,55.5858,4250.0
2015-07-02 14:40:00,61.97,61.99,61.94,61.99,3811.0,55.5858,55.6037,55.5589,55.6037,3811.0
2015-07-02 14:50:00,61.99,62.06,61.98,62.06,3461.0,55.6037,55.6665,55.5948,55.6665,3461.0
2015-07-02 15:00:00,62.07,62.07,62.0,62.01,5801.0,55.6755,55.6755,55.6127,55.6217,5801.0
2015-07-02 15:10:00,62.0,62.02,61.97,62.0,8488.0,55.6127,55.6306,55.5858,55.6127,8488.0
2015-07-02 15:20:00,62.01,62.08,62.01,62.07,4468.0,55.6217,55.6845,55.6217,55.6755,4468.0
2015-07-02 15:30:00,62.08,62.09,61.98,61.99,35884.0,55.6845,55.6934,55.5948,55.6037,35884.0
2015-07-02 15:40:00,62.0,62.02,61.97,62.0,17483.0,55.6127,55.6306,55.5858,55.6127,17483.0
2015-07-02 15:50:00,62.0,62.08,61.97,62.0,35001.0,55.6127,55.6845,55.5858,55.6127,35001.0
2015-07-06 09:30:00,61.41,61.76,61.35,61.6,7172.0,55.0835,55.3974,55.0297,55.2539,7172.0
2015-07-06 09:40:00,61.6,61.74,61.6,61.66,4743.0,55.2539,55.3795,55.2539,55.3077,4743.0
2015-07-06 09:50:00,61.68,61.75,61.67,61.75,6598.0,55.3257,55.3885,55.3167,55.3885,6598.0
2015-07-06 10:00:00,61.7,61.77,61.7,61.73,4020.0,55.3436,55.4064,55.3436,55.3705,4020.0
2015-07-06 10:10:00,61.73,61.75,61.69,61.72,2651.0,55.3705,55.3885,55.3346,55.3616,2651.0
2015-07-06 10:20:00,61.72,61.88,61.72,61.88,3768.0,55.3616,55.5051,55.3616,55.5051,3768.0
2015-07-06 10:30:00,61.91,62.06,61.91,62.06,2952.0,55.532,55.6665,55.532,55.6665,2952.0
2015-07-06 10:40:00,62.06,62.2,62.04,62.13,4251.0,55.6665,55.7921,55.6486,55.7293,4251.0
2015-07-06 10:50:00,62.12,62.14,61.99,62.0,1900.0,55.7203,55.7383,55.6037,55.6127,1900.0
2015-07-06 11:00:00,62.0,62.03,61.98,61.99,3650.0,55.6127,55.6396,55.5948,55.6037,3650.0
2015-07-06 11:10:00,62.0,62.03,61.97,61.98,4900.0,55.6127,55.6396,55.5858,55.5948,4900.0
2015-07-06 11:20:00,61.98,62.0,61.97,61.98,5200.0,55.5948,55.6127,55.5858,55.5948,5200.0
2015-07-06 11:30:00,61.98,62.0,61.9,61.99,3300.0,55.5948,55.6127,55.523,55.6037,3300.0
2015-07-06 11:40:00,61.98,61.98,61.95,61.96,4228.0,55.5948,55.5948,55.5679,55.5768,4228.0
2015-07-06 11:50:00,61.97,62.01,61.96,62.0,4925.0,55.5858,55.6217,55.5768,55.6127,4925.0
2015-07-06 12:00:00,62.0,62.06,62.0,62.0,2398.0,55.6127,55.6665,55.6127,55.6127,2398.0
2015-07-06 12:10:00,62.05,62.09,62.04,62.08,1900.0,55.6576,55.6934,55.6486,55.6845,1900.0
2015-07-06 12:20:00,62.08,62.1,62.08,62.08,4000.0,55.6845,55.7024,55.6845,55.6845,4000.0
2015-07-06 12:30:00,62.08,62.09,62.02,62.04,4147.0,55.6845,55.6934,55.6306,55.6486,4147.0
2015-07-06 12:40:00,62.04,62.06,62.03,62.05,3750.0,55.6486,55.6665,55.6396,55.6576,3750.0
2015-07-06 12:50:00,62.05,62.07,62.03,62.07,5805.0,55.6576,55.6755,55.6396,55.6755,5805.0
2015-07-06 13:00:00,62.07,62.07,62.04,62.05,3300.0,55.6755,55.6755,55.6486,55.6576,3300.0
2015-07-06 13:10:00,62.07,62.08,61.96,61.97,6674.0,55.6755,55.6845,55.5768,55.5858,6674.0
2015-07-06 13:20:00,61.97,61.99,61.95,61.99,5800.0,55.5858,55.6037,55.5679,55.6037,5800.0
2015-07-06 13:30:00,61.98,62.02,61.96,62.0,7130.0,55.5948,55.6306,55.5768,55.6127,7130.0
2015-07-06 13:40:00,62.01,62.01,61.81,61.89,14899.0,55.6217,55.6217,55.4423,55.514,14899.0
2015-07-06 13:50:00,61.89,61.93,61.87,61.9,7960.0,55.514,55.5499,55.4961,55.523,7960.0
2015-07-06 14:00:00,61.9,61.92,61.88,61.9,14456.0,55.523,55.541,55.5051,55.523,14456.0
2015-07-06 14:10:00,61.9,61.93,61.88,61.92,8270.0,55.523,55.5499,55.5051,55.541,8270.0
2015-07-06 14:20:00,61.91,61.92,61.89,61.91,6329.0,55.532,55.541,55.514,55.532,6329.0
2015-07-06 14:30:00,61.92,61.95,61.92,61.95,7600.0,55.541,55.5679,55.541,55.5679,7600.0
2015-07-06 14:40:00,61.95,61.98,61.9,61.97,6402.0,55.5679,55.5948,55.523,55.5858,6402.0
2015-07-06 14:50:00,61.99,61.99,61.88,61.93,7800.0,55.6037,55.6037,55.5051,55.5499,7800.0
2015-07-06 15:00:00,61.93,61.96,61.92,61.94,6926.0,55.5499,55.5768,55.541,55.5589,6926.0
2015-07-06 15:10:00,61.94,62.0,61.94,62.0,14198.0,55.5589,55.6127,55.5589,55.6127,14198.0
2015-07-06 15:20:00,62.02,62.03,61.99,62.0,13513.0,55.6306,55.6396,55.6037,55.6127,13513.0
2015-07-06 15:30:00,62.01,62.1,62.01,62.04,16493.0,55.6217,55.7024,55.6217,55.6486,16493.0
2015-07-06 15:40:00,62.04,62.12,61.98,62.12,15742.0,55.6486,55.7203,55.5948,55.7203,15742.0
2015-07-06 15:50:00,62.12,62.16,61.99,62.06,95658.0,55.7203,55.7562,55.6037,55.6665,95658.0
2015-07-07 09:30:00,62.02,62.18,61.8,61.91,10230.0,55.6306,55.7742,55.4333,55.532,10230.0
2015-07-07 09:40:00,61.91,61.91,61.72,61.84,7970.0,55.532,55.532,55.3616,55.4692,7970.0
2015-07-07 09:50:00,61.83,61.83,61.67,61.73,7296.0,55.4602,55.4602,55.3167,55.3705,7296.0
2015-07-07 10:00:00,61.73,61.83,61.71,61.74,20299.0,55.3705,55.4602,55.3526,55.3795,20299.0
2015-07-07 10:10:00,61.76,61.89,61.76,61.77,9700.0,55.3974,55.514,55.3974,55.4064,9700.0
2015-07-07 10:20:00,61.77,61.8,61.71,61.71,15955.0,55.4064,55.4333,55.3526,55.3526,15955.0
2015-07-07 10:30:00,61.67,61.67,61.45,61.45,7531.0,55.3167,55.3167,55.1194,55.1194,7531.0
2015-07-07 10:40:00,61.47,61.61,61.31,61.59,113380.0,55.1373,55.2629,54.9938,55.2449,113380.0
2015-07-07 10:50:00,61.61,61.7,61.56,61.64,7700.0,55.2629,55.3436,55.218,55.2898,7700.0
2015-07-07 11:00:00,61.64,61.65,61.52,61.59,8550.0,55.2898,55.2988,55.1822,55.2449,8550.0
2015-07-07 11:10:00,61.61,61.67,61.61,61.64,7845.0,55.2629,55.3167,55.2629,55.2898,7845.0
2015-07-07 11:20:00,61.63,61.65,61.53,61.53,11500.0,55.2808,55.2988,55.1911,55.1911,11500.0
2015-07-07 11:30:00,61.53,61.56,61.47,61.55,11300.0,55.1911,55.218,55.1373,55.2091,11300.0
2015-07-07 11:40:00,61.53,61.65,61.52,61.64,8031.0,55.1911,55.2988,55.1822,55.2898,8031.0
2015-07-07 11:50:00,61.64,61.74,61.59,61.74,43500.0,55.2898,55.3795,55.2449,55.3795,43500.0
2015-07-07 12:00:00,61.74,61.74,61.7,61.72,4973.0,55.3795,55.3795,55.3436,55.3616,4973.0
2015-07-07 12:10:00,61.71,61.75,61.67,61.68,5980.0,55.3526,55.3885,55.3167,55.3257,5980.0
2015-07-07 12:20:00,61.75,61.78,61.72,61.73,9000.0,55.3885,55.4154,55.3616,55.3705,9000.0
2015-07-07 12:30:00,61.74,61.87,61.73,61.86,5665.0,55.3795,55.4961,55.3705,55.4871,5665.0
2015-07-07 12:40:00,61.87,62.03,61.85,62.03,6229.0,55.4961,55.6396,55.4782,55.6396,6229.0
2015-07-07 12:50:00,62.04,62.22,62.04,62.21,11200.0,55.6486,55.81,55.6486,55.8011,11200.0
2015-07-07 13:00:00,62.22,62.23,62.17,62.23,10912.0,55.81,55.819,55.7652,55.819,10912.0
2015-07-07 13:10:00,62.23,62.37,62.23,62.34,11371.0,55.819,55.9446,55.819,55.9177,11371.0
2015-07-07 13:20:00,62.36,62.37,62.3,62.37,4900.0,55.9356,55.9446,55.8818,55.9446,4900.0
2015-07-07 13:30:00,62.37,62.39,62.3,62.32,3798.0,55.9446,55.9625,55.8818,55.8997,3798.0
2015-07-07 13:40:00,62.32,62.34,62.29,62.33,3500.0,55.8997,55.9177,55.8728,55.9087,3500.0
2015-07-07 13:50:00,62.33,62.34,62.29,62.34,5402.0,55.9087,55.9177,55.8728,55.9177,5402.0
2015-07-07 14:00:00,62.34,62.37,62.31,62.35,9280.0,55.9177,55.9446,55.8908,55.9267,9280.0
2015-07-07 14:10:00,62.36,62.38,62.26,62.26,8247.0,55.9356,55.9536,55.8459,55.8459,8247.0
2015-07-07 14:20:00,62.28,62.28,62.2,62.22,3600.0,55.8639,55.8639,55.7921,55.81,3600.0
2015-07-07 14:30:00,62.21,62.34,62.19,62.34,10292.0,55.8011,55.9177,55.7831,55.9177,10292.0
2015-07-07 14:40:00,62.36,62.53,62.36,62.5,5893.0,55.9356,56.0881,55.9356,56.0612,5893.0
2015-07-07 14:50:00,62.51,62.71,62.51,62.71,5419.0,56.0702,56.2496,56.0702,56.2496,5419.0
2015-07-07 15:00:00,62.71,62.74,62.5,62.66,24504.0,56.2496,56.2765,56.0612,56.2047,24504.0
2015-07-07 15:10:00,62.67,62.8,62.64,62.8,14217.0,56.2137,56.3303,56.1868,56.3303,14217.0
2015-07-07 15:20:00,62.8,62.88,62.73,62.87,15128.0,56.3303,56.4021,56.2675,56.3931,15128.0
2015-07-07 15:30:00,62.87,62.91,62.79,62.85,24389.0,56.3931,56.429,56.3213,56.3751,24389.0
2015-07-07 15:40:00,62.83,62.87,62.79,62.81,17534.0,56.3572,56.3931,56.3213,56.3393,17534.0
2015-07-07 15:50:00,62.82,63.0,62.82,62.92,71812.0,56.3482,56.5097,56.3482,56.4379,71812.0
2015-07-08 09:30:00,62.38,62.49,62.21,62.47,14609.0,55.9536,56.0522,55.8011,56.0343,14609.0
2015-07-08 09:40:00,62.43,62.46,62.22,62.3,51068.0,55.9984,56.0253,55.81,55.8818,51068.0
2015-07-08 09:50:00,62.28,62.3,61.94,62.0,11432.0,55.8639,55.8818,55.5589,55.6127,11432.0
2015-07-08 10:00:00,61.99,62.0,61.74,61.78,14322.0,55.6037,55.6127,55.3795,55.4154,14322.0
2015-07-08 10:10:00,61.78,61.78,61.67,61.74,25961.0,55.4154,55.4154,55.3167,55.3795,25961.0
2015-07-08 10:20:00,61.72,61.76,61.64,61.76,13600.0,55.3616,55.3974,55.2898,55.3974,13600.0
2015-07-08 10:30:00,61.73,61.9,61.68,61.9,10230.0,55.3705,55.523,55.3257,55.523,10230.0
2015-07-08 10:40:00,61.87,61.94,61.84,61.89,17397.0,55.4961,55.5589,55.4692,55.514,17397.0
2015-07-08 10:50:00,61.89,62.01,61.88,62.01,8400.0,55.514,55.6217,55.5051,55.6217,8400.0
2015-07-08 11:00:00,61.97,62.02,61.94,61.94,7600.0,55.5858,55.6306,55.5589,55.5589,7600.0
2015-07-08 11:10:00,61.9,61.91,61.83,61.86,9071.0,55.523,55.532,55.4602,55.4871,9071.0
2015-07-08 11:20:00,61.86,61.89,61.79,61.79,12200.0,55.4871,55.514,55.4243,55.4243,12200.0
2015-07-08 11:30:00,61.82,61.85,61.81,61.83,2400.0,55.4513,55.4782,55.4423,55.4602,2400.0
2015-07-08 11:40:00,61.83,61.84,61.78,61.8,6488.0,55.4602,55.4692,55.4154,55.4333,6488.0
2015-07-08 11:50:00,61.79,61.79,61.73,61.76,3149.0,55.4243,55.4243,55.3705,55.3974,3149.0
2015-07-08 12:00:00,61.77,61.85,61.76,61.85,5837.0,55.4064,55.4782,55.3974,55.4782,5837.0
2015-07-08 12:10:00,61.84,61.85,61.82,61.85,3693.0,55.4692,55.4782,55.4513,55.4782,3693.0
2015-07-08 12:20:00,61.87,61.92,61.81,61.88,7500.0,55.4961,55.541,55.4423,55.5051,7500.0
2015-07-08 12:30:00,61.86,61.86,61.78,61.86,5899.0,55.4871,55.4871,55.4154,55.4871,5899.0
2015-07-08 12:40:00,61.86,61.91,61.82,61.83,5400.0,55.4871,55.532,55.4513,55.4602,5400.0
2015-07-08 12:50:00,61.83,61.93,61.79,61.9,5800.0,55.4602,55.5499,55.4243,55.523,5800.0
2015-07-08 13:00:00,61.9,61.9,61.8,61.83,6854.0,55.523,55.523,55.4333,55.4602,6854.0
2015-07-08 13:10:00,61.82,61.91,61.81,61.9,10475.0,55.4513,55.532,55.4423,55.523,10475.0
2015-07-08 13:20:00,61.9,61.9,61.79,61.85,8345.0,55.523,55.523,55.4243,55.4782,8345.0
2015-07-08 13:30:00,61.87,61.87,61.8,61.82,12098.0,55.4961,55.4961,55.4333,55.4513,12098.0
2015-07-08 13:40:00,61.81,61.9,61.81,61.88,9801.0,55.4423,55.523,55.4423,55.5051,9801.0
2015-07-08 13:50:00,61.88,61.95,61.87,61.93,6600.0,55.5051,55.5679,55.4961,55.5499,6600.0
2015-07-08 14:00:00,61.89,61.9,61.8,61.82,8007.0,55.514,55.523,55.4333,55.4513,8007.0
2015-07-08 14:10:00,61.82,61.86,61.8,61.83,6399.0,55.4513,55.4871,55.4333,55.4602,6399.0
2015-07-08 14:20:00,61.81,61.81,61.75,61.8,7850.0,55.4423,55.4423,55.3885,55.4333,7850.0
2015-07-08 14:30:00,61.8,61.8,61.72,61.77,6300.0,55.4333,55.4333,55.3616,55.4064,6300.0
2015-07-08 14:40:00,61.77,61.77,61.59,61.6,8446.0,55.4064,55.4064,55.2449,55.2539,8446.0
2015-07-08 14:50:00,61.58,61.74,61.53,61.65,19428.0,55.236,55.3795,55.1911,55.2988,19428.0
2015-07-08 15:00:00,61.67,61.73,61.65,61.72,8474.0,55.3167,55.3705,55.2988,55.3616,8474.0
2015-07-08 15:10:00,61.74,61.8,61.73,61.74,12667.0,55.3795,55.4333,55.3705,55.3795,12667.0
2015-07-08 15:20:00,61.75,61.75,61.67,61.68,14554.0,55.3885,55.3885,55.3167,55.3257,14554.0
2015-07-08 15:30:00,61.68,61.76,61.67,61.72,16312.0,55.3257,55.3974,55.3167,55.3616,16312.0
2015-07-08 15:40:00,61.72,61.75,61.59,61.63,16598.0,55.3616,55.3885,55.2449,55.2808,16598.0
2015-07-08 15:50:00,61.62,61.8,61.59,61.74,91982.0,55.2719,55.4333,55.2449,55.3795,91982.0
2015-07-09 09:30:00,62.36,62.36,61.83,62.31,5175.0,55.9356,55.9356,55.4602,55.8908,5175.0
2015-07-09 09:40:00,62.31,62.33,62.14,62.24,9000.0,55.8908,55.9087,55.7383,55.828,9000.0
2015-07-09 09:50:00,62.25,62.32,62.2,62.3,10420.0,55.837,55.8997,55.7921,55.8818,10420.0
2015-07-09 10:00:00,62.31,62.33,62.22,62.28,5431.0,55.8908,55.9087,55.81,55.8639,5431.0
2015-07-09 10:10:00,62.27,62.35,62.16,62.2,8602.0,55.8549,55.9267,55.7562,55.7921,8602.0
2015-07-09 10:20:00,62.17,62.18,61.96,61.96,4800.0,55.7652,55.7742,55.5768,55.5768,4800.0
2015-07-09 10:30:00,61.98,62.06,61.95,62.06,5067.0,55.5948,55.6665,55.5679,55.6665,5067.0
2015-07-09 10:40:00,62.06,62.15,62.0,62.13,6600.0,55.6665,55.7473,55.6127,55.7293,6600.0
2015-07-09 10:50:00,62.1,62.18,62.1,62.17,5271.0,55.7024,55.7742,55.7024,55.7652,5271.0
2015-07-09 11:00:00,62.18,62.23,62.12,62.23,7283.0,55.7742,55.819,55.7203,55.819,7283.0
2015-07-09 11:10:00,62.23,62.37,62.23,62.35,6364.0,55.819,55.9446,55.819,55.9267,6364.0
2015-07-09 11:20:00,62.36,62.36,62.31,62.31,5300.0,55.9356,55.9356,55.8908,55.8908,5300.0
2015-07-09 11:30:00,62.31,62.33,62.22,62.26,8500.0,55.8908,55.9087,55.81,55.8459,8500.0
2015-07-09 11:40:00,62.27,62.33,62.22,62.26,13419.0,55.8549,55.9087,55.81,55.8459,13419.0
2015-07-09 11:50:00,62.26,62.32,62.2,62.23,5100.0,55.8459,55.8997,55.7921,55.819,5100.0
2015-07-09 12:00:00,62.23,62.23,62.12,62.13,7949.0,55.819,55.819,55.7203,55.7293,7949.0
2015-07-09 12:10:00,62.13,62.17,62.09,62.16,5350.0,55.7293,55.7652,55.6934,55.7562,5350.0
2015-07-09 12:20:00,62.17,62.19,62.14,62.18,2850.0,55.7652,55.7831,55.7383,55.7742,2850.0
2015-07-09 12:30:00,62.17,62.17,62.07,62.1,3800.0,55.7652,55.7652,55.6755,55.7024,3800.0
2015-07-09 12:40:00,62.09,62.11,62.06,62.08,6988.0,55.6934,55.7114,55.6665,55.6845,6988.0
2015-07-09 12:50:00,62.08,62.16,62.07,62.14,3188.0,55.6845,55.7562,55.6755,55.7383,3188.0
2015-07-09 13:00:00,62.14,62.14,62.08,62.1,7092.0,55.7383,55.7383,55.6845,55.7024,7092.0
2015-07-09 13:10:00,62.1,62.12,62.09,62.11,6127.0,55.7024,55.7203,55.6934,55.7114,6127.0
2015-07-09 13:20:00,62.11,62.14,62.05,62.13,9774.0,55.7114,55.7383,55.6576,55.7293,9774.0
2015-07-09 13:30:00,62.14,62.16,62.1,62.16,8706.0,55.7383,55.7562,55.7024,55.7562,8706.0
2015-07-09 13:40:00,62.16,62.21,62.15,62.2,6250.0,55.7562,55.8011,55.7473,55.7921,6250.0
2015-07-09 13:50:00,62.21,62.21,62.18,62.18,9498.0,55.8011,55.8011,55.7742,55.7742,9498.0
2015-07-09 14:00:00,62.19,62.19,62.13,62.13,7372.0,55.7831,55.7831,55.7293,55.7293,7372.0
2015-07-09 14:10:00,62.12,62.13,62.03,62.03,8870.0,55.7203,55.7293,55.6396,55.6396,8870.0
2015-07-09 14:20:00,62.02,62.04,61.99,62.02,8552.0,55.6306,55.6486,55.6037,55.6306,8552.0
2015-07-09 14:30:00,62.01,62.09,61.99,62.09,9150.0,55.6217,55.6934,55.6037,55.6934,9150.0
2015-07-09 14:40:00,62.09,62.13,62.09,62.1,14400.0,55.6934,55.7293,55.6934,55.7024,14400.0
2015-07-09 14:50:00,62.1,62.17,62.07,62.17,12165.0,55.7024,55.7652,55.6755,55.7652,12165.0
2015-07-09 15:00:00,62.17,62.22,62.14,62.21,7661.0,55.7652,55.81,55.7383,55.8011,7661.0
2015-07-09 15:10:00,62.22,62.28,62.19,62.27,11429.0,55.81,55.8639,55.7831,55.8549,11429.0
2015-07-09 15:20:00,62.27,62.27,62.15,62.15,11372.0,55.8549,55.8549,55.7473,55.7473,11372.0
2015-07-09 15:30:00,62.15,62.19,62.12,62.19,20029.0,55.7473,55.7831,55.7203,55.7831,20029.0
2015-07-09 15:40:00,62.19,62.25,62.13,62.25,16220.0,55.7831,55.837,55.7293,55.837,16220.0
2015-07-09 15:50:00,62.25,62.36,62.21,62.25,121250.0,55.837,55.9356,55.8011,55.837,121250.0
2015-07-10 09:30:00,62.92,63.0,62.82,62.94,6815.0,56.4379,56.5097,56.3482,56.4559,6815.0
2015-07-10 09:40:00,62.95,62.95,62.83,62.87,8750.0,56.4648,56.4648,56.3572,56.3931,8750.0
2015-07-10 09:50:00,62.87,63.11,62.87,63.02,6528.0,56.3931,56.6084,56.3931,56.5276,6528.0
2015-07-10 10:00:00,62.97,63.25,62.94,63.23,16500.0,56.4828,56.7339,56.4559,56.716,16500.0
2015-07-10 10:10:00,63.2,63.27,63.14,63.22,9811.0,56.6891,56.7519,56.6353,56.707,9811.0
2015-07-10 10:20:00,63.22,63.23,63.16,63.2,5426.0,56.707,56.716,56.6532,56.6891,5426.0
2015-07-10 10:30:00,63.2,63.21,63.15,63.16,7505.0,56.6891,56.6981,56.6442,56.6532,7505.0
2015-07-10 10:40:00,63.15,63.15,63.04,63.11,8112.0,56.6442,56.6442,56.5456,56.6084,8112.0
2015-07-10 10:50:00,63.13,63.24,63.12,63.22,5537.0,56.6263,56.725,56.6173,56.707,5537.0
2015-07-10 11:00:00,63.22,63.27,63.19,63.25,5204.0,56.707,56.7519,56.6801,56.7339,5204.0
2015-07-10 11:10:00,63.23,63.27,63.21,63.27,6123.0,56.716,56.7519,56.6981,56.7519,6123.0
2015-07-10 11:20:00,63.28,63.3,63.25,63.27,3561.0,56.7608,56.7788,56.7339,56.7519,3561.0
2015-07-10 11:30:00,63.28,63.29,63.19,63.22,5079.0,56.7608,56.7698,56.6801,56.707,5079.0
2015-07-10 11:40:00,63.22,63.3,63.22,63.3,5100.0,56.707,56.7788,56.707,56.7788,5100.0
2015-07-10 11:50:00,63.25,63.26,63.2,63.24,7600.0,56.7339,56.7429,56.6891,56.725,7600.0
2015-07-10 12:00:00,63.27,63.3,63.26,63.3,4537.0,56.7519,56.7788,56.7429,56.7788,4537.0
2015-07-10 12:10:00,63.31,63.4,63.31,63.35,3000.0,56.7878,56.8685,56.7878,56.8236,3000.0
2015-07-10 12:20:00,63.38,63.38,63.3,63.37,3551.0,56.8505,56.8505,56.7788,56.8416,3551.0
2015-07-10 12:30:00,63.38,63.38,63.33,63.35,6942.0,56.8505,56.8505,56.8057,56.8236,6942.0
2015-07-10 12:40:00,63.38,63.42,63.33,63.42,4400.0,56.8505,56.8864,56.8057,56.8864,4400.0
2015-07-10 12:50:00,63.42,63.42,63.38,63.42,7690.0,56.8864,56.8864,56.8505,56.8864,7690.0
2015-07-10 13:00:00,63.43,63.43,63.34,63.4,9100.0,56.8954,56.8954,56.8147,56.8685,9100.0
2015-07-10 13:10:00,63.39,63.44,63.38,63.41,5997.0,56.8595,56.9044,56.8505,56.8775,5997.0
2015-07-10 13:20:00,63.39,63.56,63.38,63.55,6602.0,56.8595,57.012,56.8505,57.003,6602.0
2015-07-10 13:30:00,63.56,63.56,63.49,63.5,4800.0,57.012,57.012,56.9492,56.9582,4800.0
2015-07-10 13:40:00,63.51,63.51,63.47,63.48,4500.0,56.9671,56.9671,56.9313,56.9402,4500.0
2015-07-10 13:50:00,63.48,63.51,63.47,63.5,6072.0,56.9402,56.9671,56.9313,56.9582,6072.0
2015-07-10 14:00:00,63.48,63.64,63.47,63.6,20446.0,56.9402,57.0838,56.9313,57.0479,20446.0
2015-07-10 14:10:00,63.61,63.75,63.6,63.73,8205.0,57.0568,57.1824,57.0479,57.1645,8205.0
2015-07-10 14:20:00,63.73,63.75,63.7,63.71,8386.0,57.1645,57.1824,57.1376,57.1465,8386.0
2015-07-10 14:30:00,63.72,63.76,63.7,63.71,5100.0,57.1555,57.1914,57.1376,57.1465,5100.0
2015-07-10 14:40:00,63.72,63.81,63.71,63.8,10400.0,57.1555,57.2362,57.1465,57.2273,10400.0
2015-07-10 14:50:00,63.81,63.87,63.8,63.83,13110.0,57.2362,57.2901,57.2273,57.2542,13110.0
2015-07-10 15:00:00,63.84,63.88,63.82,63.83,11590.0,57.2632,57.299,57.2452,57.2542,11590.0
2015-07-10 15:10:00,63.84,63.9,63.83,63.89,16926.0,57.2632,57.317,57.2542,57.308,16926.0
2015-07-10 15:20:00,63.88,63.91,63.87,63.9,11761.0,57.299,57.3259,57.2901,57.317,11761.0
2015-07-10 15:30:00,63.89,63.89,63.85,63.89,13427.0,57.308,57.308,57.2721,57.308,13427.0
2015-07-10 15:40:00,63.91,63.91,63.84,63.84,27732.0,57.3259,57.3259,57.2632,57.2632,27732.0
2015-07-10 15:50:00,63.84,63.86,63.79,63.79,49703.0,57.2632,57.2811,57.2183,57.2183,49703.0
2015-07-13 09:30:00,64.16,64.21,64.01,64.1,6847.0,57.5502,57.595,57.4156,57.4964,6847.0
2015-07-13 09:40:00,64.09,64.21,64.09,64.19,12229.0,57.4874,57.595,57.4874,57.5771,12229.0
2015-07-13 09:50:00,64.18,64.3,64.18,64.22,4700.0,57.5681,57.6758,57.5681,57.604,4700.0
2015-07-13 10:00:00,64.23,64.41,64.23,64.37,8252.0,57.613,57.7744,57.613,57.7386,8252.0
2015-07-13 10:10:00,64.37,64.49,64.37,64.45,7500.0,57.7386,57.8462,57.7386,57.8103,7500.0
2015-07-13 10:20:00,64.44,64.45,64.31,64.33,7918.0,57.8013,57.8103,57.6847,57.7027,7918.0
2015-07-13 10:30:00,64.35,64.37,64.31,64.36,6800.0,57.7206,57.7386,57.6847,57.7296,6800.0
2015-07-13 10:40:00,64.36,64.42,64.33,64.4,8420.0,57.7296,57.7834,57.7027,57.7655,8420.0
2015-07-13 10:50:00,64.4,64.41,64.3,64.4,7000.0,57.7655,57.7744,57.6758,57.7655,7000.0
2015-07-13 11:00:00,64.39,64.41,64.34,64.36,7302.0,57.7565,57.7744,57.7116,57.7296,7302.0
2015-07-13 11:10:00,64.35,64.39,64.22,64.26,18377.0,57.7206,57.7565,57.604,57.6399,18377.0
2015-07-13 11:20:00,64.27,64.27,64.09,64.1,5623.0,57.6489,57.6489,57.4874,57.4964,5623.0
2015-07-13 11:30:00,64.1,64.24,64.1,64.23,4700.0,57.4964,57.6219,57.4964,57.613,4700.0
2015-07-13 11:40:00,64.22,64.22,64.15,64.16,5247.0,57.604,57.604,57.5412,57.5502,5247.0
2015-07-13 11:50:00,64.17,64.28,64.17,64.27,5606.0,57.5592,57.6578,57.5592,57.6489,5606.0
2015-07-13 12:00:00,64.27,64.3,64.24,64.29,4400.0,57.6489,57.6758,57.6219,57.6668,4400.0
2015-07-13 12:10:00,64.31,64.33,64.2,64.23,4200.0,57.6847,57.7027,57.5861,57.613,4200.0
2015-07-13 12:20:00,64.23,64.23,64.12,64.16,4879.0,57.613,57.613,57.5143,57.5502,4879.0
2015-07-13 12:30:00,64.17,64.19,64.11,64.14,9700.0,57.5592,57.5771,57.5053,57.5322,9700.0
2015-07-13 12:40:00,64.14,64.14,64.09,64.1,2875.0,57.5322,57.5322,57.4874,57.4964,2875.0
2015-07-13 12:50:00,64.1,64.1,64.03,64.03,3398.0,57.4964,57.4964,57.4336,57.4336,3398.0
2015-07-13 13:00:00,64.03,64.09,64.02,64.09,6406.0,57.4336,57.4874,57.4246,57.4874,6406.0
2015-07-13 13:10:00,64.09,64.15,64.08,64.13,7900.0,57.4874,57.5412,57.4784,57.5233,7900.0
2015-07-13 13:20:00,64.13,64.16,64.08,64.12,12701.0,57.5233,57.5502,57.4784,57.5143,12701.0
2015-07-13 13:30:00,64.14,64.14,64.07,64.11,4533.0,57.5322,57.5322,57.4695,57.5053,4533.0
2015-07-13 13:40:00,64.11,64.13,64.06,64.06,5478.0,57.5053,57.5233,57.4605,57.4605,5478.0
2015-07-13 13:50:00,64.04,64.04,63.9,64.0,8403.0,57.4425,57.4425,57.317,57.4067,8403.0
2015-07-13 14:00:00,64.0,64.03,63.98,64.0,4515.0,57.4067,57.4336,57.3887,57.4067,4515.0
2015-07-13 14:10:00,63.99,64.04,63.98,63.99,5700.0,57.3977,57.4425,57.3887,57.3977,5700.0
2015-07-13 14:20:00,63.99,63.99,63.95,63.95,6617.0,57.3977,57.3977,57.3618,57.3618,6617.0
2015-07-13 14:30:00,63.95,63.98,63.95,63.97,5222.0,57.3618,57.3887,57.3618,57.3798,5222.0
2015-07-13 14:40:00,63.98,64.0,63.97,64.0,12385.0,57.3887,57.4067,57.3798,57.4067,12385.0
2015-07-13 14:50:00,63.99,64.1,63.99,64.09,18337.0,57.3977,57.4964,57.3977,57.4874,18337.0
2015-07-13 15:00:00,64.09,64.09,64.06,64.07,5888.0,57.4874,57.4874,57.4605,57.4695,5888.0
2015-07-13 15:10:00,64.07,64.1,64.05,64.1,6400.0,57.4695,57.4964,57.4515,57.4964,6400.0
2015-07-13 15:20:00,64.1,64.1,64.05,64.07,10955.0,57.4964,57.4964,57.4515,57.4695,10955.0
2015-07-13 15:30:00,64.08,64.14,64.08,64.12,23935.0,57.4784,57.5322,57.4784,57.5143,23935.0
2015-07-13 15:40:00,64.13,64.17,64.13,64.16,25420.0,57.5233,57.5592,57.5233,57.5502,25420.0
2015-07-13 15:50:00,64.17,64.19,64.09,64.11,24599.0,57.5592,57.5771,57.4874,57.5053,24599.0
2015-07-14 09:30:00,64.24,64.43,64.11,64.14,6088.0,57.6219,57.7924,57.5053,57.5322,6088.0
2015-07-14 09:40:00,64.03,64.26,64.03,64.16,15550.0,57.4336,57.6399,57.4336,57.5502,15550.0
2015-07-14 09:50:00,64.13,64.22,64.12,64.22,9691.0,57.5233,57.604,57.5143,57.604,9691.0
2015-07-14 10:00:00,64.22,64.25,64.17,64.18,9409.0,57.604,57.6309,57.5592,57.5681,9409.0
2015-07-14 10:10:00,64.18,64.24,64.07,64.07,11319.0,57.5681,57.6219,57.4695,57.4695,11319.0
2015-07-14 10:20:00,64.11,64.21,64.1,64.2,19918.0,57.5053,57.595,57.4964,57.5861,19918.0
2015-07-14 10:30:00,64.19,64.25,64.15,64.15,7896.0,57.5771,57.6309,57.5412,57.5412,7896.0
2015-07-14 10:40:00,64.17,64.19,64.15,64.16,7499.0,57.5592,57.5771,57.5412,57.5502,7499.0
2015-07-14 10:50:00,64.16,64.18,64.02,64.02,38443.0,57.5502,57.5681,57.4246,57.4246,38443.0
2015-07-14 11:00:00,64.03,64.09,64.03,64.05,10734.0,57.4336,57.4874,57.4336,57.4515,10734.0
2015-07-14 11:10:00,64.04,64.1,64.02,64.06,9500.0,57.4425,57.4964,57.4246,57.4605,9500.0
2015-07-14 11:20:00,64.06,64.06,64.0,64.0,19800.0,57.4605,57.4605,57.4067,57.4067,19800.0
2015-07-14 11:30:00,64.01,64.15,64.0,64.15,17435.0,57.4156,57.5412,57.4067,57.5412,17435.0
2015-07-14 11:40:00,64.15,64.16,64.08,64.08,8636.0,57.5412,57.5502,57.4784,57.4784,8636.0
2015-07-14 11:50:00,64.07,64.08,64.04,64.06,6111.0,57.4695,57.4784,57.4425,57.4605,6111.0
2015-07-14 12:00:00,64.08,64.09,64.06,64.06,12681.0,57.4784,57.4874,57.4605,57.4605,12681.0
2015-07-14 12:10:00,64.06,64.08,64.03,64.07,7500.0,57.4605,57.4784,57.4336,57.4695,7500.0
2015-07-14 12:20:00,64.07,64.15,64.01,64.03,49271.0,57.4695,57.5412,57.4156,57.4336,49271.0
2015-07-14 12:30:00,64.04,64.09,64.02,64.05,8200.0,57.4425,57.4874,57.4246,57.4515,8200.0
2015-07-14 12:40:00,64.06,64.1,64.03,64.04,5527.0,57.4605,57.4964,57.4336,57.4425,5527.0
2015-07-14 12:50:00,64.05,64.12,64.04,64.1,9734.0,57.4515,57.5143,57.4425,57.4964,9734.0
2015-07-14 13:00:00,64.13,64.13,64.05,64.09,10835.0,57.5233,57.5233,57.4515,57.4874,10835.0
2015-07-14 13:10:00,64.09,64.13,64.04,64.05,59462.0,57.4874,57.5233,57.4425,57.4515,59462.0
2015-07-14 13:20:00,64.04,64.1,64.04,64.08,62257.0,57.4425,57.4964,57.4425,57.4784,62257.0
2015-07-14 13:30:00,64.08,64.15,64.07,64.11,22915.0,57.4784,57.5412,57.4695,57.5053,22915.0
2015-07-14 13:40:00,64.11,64.15,64.1,64.13,3100.0,57.5053,57.5412,57.4964,57.5233,3100.0
2015-07-14 13:50:00,64.1,64.13,64.06,64.07,9527.0,57.4964,57.5233,57.4605,57.4695,9527.0
2015-07-14 14:00:00,64.06,64.13,64.05,64.13,24450.0,57.4605,57.5233,57.4515,57.5233,24450.0
2015-07-14 14:10:00,64.13,64.21,64.13,64.2,6900.0,57.5233,57.595,57.5233,57.5861,6900.0
2015-07-14 14:20:00,64.2,64.21,64.18,64.19,6400.0,57.5861,57.595,57.5681,57.5771,6400.0
2015-07-14 14:30:00,64.2,64.2,64.16,64.19,23264.0,57.5861,57.5861,57.5502,57.5771,23264.0
2015-07-14 14:40:00,64.2,64.27,64.19,64.25,5829.0,57.5861,57.6489,57.5771,57.6309,5829.0
2015-07-14 14:50:00,64.29,64.38,64.28,64.38,8250.0,57.6668,57.7475,57.6578,57.7475,8250.0
2015-07-14 15:00:00,64.39,64.44,64.38,64.41,9509.0,57.7565,57.8013,57.7475,57.7744,9509.0
2015-07-14 15:10:00,64.43,64.5,64.42,64.5,10149.0,57.7924,57.8552,57.7834,57.8552,10149.0
2015-07-14 15:20:00,64.5,64.53,64.47,64.49,11540.0,57.8552,57.8821,57.8282,57.8462,11540.0
2015-07-14 15:30:00,64.5,64.51,64.42,64.43,10862.0,57.8552,57.8641,57.7834,57.7924,10862.0
2015-07-14 15:40:00,64.44,64.48,64.41,64.48,15826.0,57.8013,57.8372,57.7744,57.8372,15826.0
2015-07-14 15:50:00,64.48,64.52,64.45,64.51,71275.0,57.8372,57.8731,57.8103,57.8641,71275.0
2015-07-15 09:30:00,64.63,64.83,64.52,64.7,9092.0,57.9718,58.1512,57.8731,58.0346,9092.0
2015-07-15 09:40:00,64.7,64.81,64.53,64.61,4756.0,58.0346,58.1332,57.8821,57.9538,4756.0
2015-07-15 09:50:00,64.59,64.7,64.51,64.69,5585.0,57.9359,58.0346,57.8641,58.0256,5585.0
2015-07-15 10:00:00,64.65,64.71,64.56,64.71,5050.0,57.9897,58.0435,57.909,58.0435,5050.0
2015-07-15 10:10:00,64.72,64.83,64.67,64.78,5400.0,58.0525,58.1512,58.0076,58.1063,5400.0
2015-07-15 10:20:00,64.77,64.85,64.73,64.85,5770.0,58.0973,58.1691,58.0615,58.1691,5770.0
2015-07-15 10:30:00,64.85,65.0,64.82,64.92,6000.0,58.1691,58.3036,58.1422,58.2319,6000.0
2015-07-15 10:40:00,64.92,65.02,64.9,64.97,9499.0,58.2319,58.3216,58.2139,58.2767,9499.0
2015-07-15 10:50:00,64.95,65.07,64.95,64.99,4780.0,58.2588,58.3664,58.2588,58.2947,4780.0
2015-07-15 11:00:00,64.99,64.99,64.91,64.92,5205.0,58.2947,58.2947,58.2229,58.2319,5205.0
2015-07-15 11:10:00,64.93,65.0,64.93,64.99,5600.0,58.2409,58.3036,58.2409,58.2947,5600.0
2015-07-15 11:20:00,65.01,65.11,64.97,65.0,7500.0,58.3126,58.4023,58.2767,58.3036,7500.0
2015-07-15 11:30:00,65.0,65.0,64.93,64.98,5400.0,58.3036,58.3036,58.2409,58.2857,5400.0
2015-07-15 11:40:00,65.0,65.03,64.94,64.94,3200.0,58.3036,58.3306,58.2498,58.2498,3200.0
2015-07-15 11:50:00,64.97,64.97,64.9,64.9,8126.0,58.2767,58.2767,58.2139,58.2139,8126.0
2015-07-15 12:00:00,64.89,64.9,64.86,64.87,3487.0,58.205,58.2139,58.1781,58.187,3487.0
2015-07-15 12:10:00,64.87,64.87,64.8,64.81,3300.0,58.187,58.187,58.1243,58.1332,3300.0
2015-07-15 12:20:00,64.81,64.92,64.81,64.92,4264.0,58.1332,58.2319,58.1332,58.2319,4264.0
2015-07-15 12:30:00,64.96,64.97,64.9,64.91,6300.0,58.2678,58.2767,58.2139,58.2229,6300.0
2015-07-15 12:40:00,64.93,65.02,64.93,64.97,3230.0,58.2409,58.3216,58.2409,58.2767,3230.0
2015-07-15 12:50:00,64.97,64.97,64.91,64.97,3960.0,58.2767,58.2767,58.2229,58.2767,3960.0
2015-07-15 13:00:00,64.97,65.02,64.95,65.01,5292.0,58.2767,58.3216,58.2588,58.3126,5292.0
2015-07-15 13:10:00,65.02,65.05,65.0,65.04,1800.0,58.3216,58.3485,58.3036,58.3395,1800.0
2015-07-15 13:20:00,65.03,65.03,64.97,64.97,3700.0,58.3306,58.3306,58.2767,58.2767,3700.0
2015-07-15 13:30:00,64.97,65.07,64.97,65.0,5822.0,58.2767,58.3664,58.2767,58.3036,5822.0
2015-07-15 13:40:00,65.0,65.03,64.98,65.0,1695.0,58.3036,58.3306,58.2857,58.3036,1695.0
2015-07-15 13:50:00,65.0,65.0,64.94,64.97,5269.0,58.3036,58.3036,58.2498,58.2767,5269.0
2015-07-15 14:00:00,64.97,64.97,64.9,64.9,6570.0,58.2767,58.2767,58.2139,58.2139,6570.0
2015-07-15 14:10:00,64.91,64.99,64.9,64.99,4078.0,58.2229,58.2947,58.2139,58.2947,4078.0
2015-07-15 14:20:00,65.0,65.0,64.93,64.95,4500.0,58.3036,58.3036,58.2409,58.2588,4500.0
2015-07-15 14:30:00,64.94,64.95,64.81,64.87,17399.0,58.2498,58.2588,58.1332,58.187,17399.0
2015-07-15 14:40:00,64.84,64.85,64.73,64.73,6380.0,58.1601,58.1691,58.0615,58.0615,6380.0
2015-07-15 14:50:00,64.73,64.74,64.68,64.72,8366.0,58.0615,58.0704,58.0166,58.0525,8366.0
2015-07-15 15:00:00,64.72,64.84,64.72,64.84,10762.0,58.0525,58.1601,58.0525,58.1601,10762.0
2015-07-15 15:10:00,64.81,64.85,64.79,64.84,6900.0,58.1332,58.1691,58.1153,58.1601,6900.0
2015-07-15 15:20:00,64.84,64.89,64.77,64.89,10911.0,58.1601,58.205,58.0973,58.205,10911.0
2015-07-15 15:30:00,64.9,64.99,64.89,64.96,12234.0,58.2139,58.2947,58.205,58.2678,12234.0
2015-07-15 15:40:00,64.96,64.96,64.75,64.75,14832.0,58.2678,58.2678,58.0794,58.0794,14832.0
2015-07-15 15:50:00,64.76,64.83,64.73,64.81,58988.0,58.0884,58.1512,58.0615,58.1332,58988.0
2015-07-16 09:30:00,65.04,65.12,64.93,65.0,5687.0,58.3395,58.4113,58.2409,58.3036,5687.0
2015-07-16 09:40:00,65.01,65.44,64.98,65.21,8589.0,58.3126,58.6983,58.2857,58.492,8589.0
2015-07-16 09:50:00,65.29,65.33,65.21,65.22,6307.0,58.5638,58.5997,58.492,58.501,6307.0
2015-07-16 10:00:00,65.25,65.28,65.14,65.23,3900.0,58.5279,58.5548,58.4292,58.51,3900.0
2015-07-16 10:10:00,65.23,65.32,65.17,65.32,4500.0,58.51,58.5907,58.4561,58.5907,4500.0
2015-07-16 10:20:00,65.27,65.44,65.22,65.43,10662.0,58.5458,58.6983,58.501,58.6893,10662.0
2015-07-16 10:30:00,65.44,65.69,65.44,65.68,12050.0,58.6983,58.9226,58.6983,58.9136,12050.0
2015-07-16 10:40:00,65.67,65.72,65.52,65.62,11770.0,58.9046,58.9495,58.7701,58.8598,11770.0
2015-07-16 10:50:00,65.6,65.72,65.57,65.71,4990.0,58.8418,58.9495,58.8149,58.9405,4990.0
2015-07-16 11:00:00,65.66,65.77,65.64,65.74,6300.0,58.8957,58.9943,58.8777,58.9674,6300.0
2015-07-16 11:10:00,65.76,65.76,65.69,65.73,8000.0,58.9854,58.9854,58.9226,58.9584,8000.0
2015-07-16 11:20:00,65.79,65.81,65.72,65.8,6527.0,59.0123,59.0302,58.9495,59.0212,6527.0
2015-07-16 11:30:00,65.8,65.84,65.75,65.84,6300.0,59.0212,59.0571,58.9764,59.0571,6300.0
2015-07-16 11:40:00,65.84,65.89,65.76,65.89,4220.0,59.0571,59.102,58.9854,59.102,4220.0
2015-07-16 11:50:00,65.87,65.9,65.78,65.89,7441.0,59.084,59.1109,59.0033,59.102,7441.0
2015-07-16 12:00:00,65.83,65.89,65.72,65.72,3966.0,59.0481,59.102,58.9495,58.9495,3966.0
2015-07-16 12:10:00,65.74,65.8,65.73,65.79,2500.0,58.9674,59.0212,58.9584,59.0123,2500.0
2015-07-16 12:20:00,65.79,65.88,65.79,65.88,6369.0,59.0123,59.093,59.0123,59.093,6369.0
2015-07-16 12:30:00,65.87,65.94,65.85,65.94,4000.0,59.084,59.1468,59.0661,59.1468,4000.0
2015-07-16 12:40:00,65.94,65.99,65.9,65.96,10600.0,59.1468,59.1917,59.1109,59.1647,10600.0
2015-07-16 12:50:00,65.95,65.99,65.87,65.97,11300.0,59.1558,59.1917,59.084,59.1737,11300.0
2015-07-16 13:00:00,65.99,66.05,65.97,66.0,10337.0,59.1917,59.2455,59.1737,59.2006,10337.0
2015-07-16 13:10:00,66.0,66.01,65.94,65.94,8585.0,59.2006,59.2096,59.1468,59.1468,8585.0
2015-07-16 13:20:00,65.95,65.99,65.93,65.98,6181.0,59.1558,59.1917,59.1378,59.1827,6181.0
2015-07-16 13:30:00,65.98,66.11,65.98,66.08,22383.0,59.1827,59.2993,59.1827,59.2724,22383.0
2015-07-16 13:40:00,66.08,66.08,66.0,66.04,6100.0,59.2724,59.2724,59.2006,59.2365,6100.0
2015-07-16 13:50:00,66.05,66.11,66.01,66.01,7600.0,59.2455,59.2993,59.2096,59.2096,7600.0
2015-07-16 14:00:00,66.01,66.08,66.01,66.06,8200.0,59.2096,59.2724,59.2096,59.2544,8200.0
2015-07-16 14:10:00,66.06,66.15,66.02,66.15,12128.0,59.2544,59.3352,59.2186,59.3352,12128.0
2015-07-16 14:20:00,66.14,66.15,66.1,66.13,8694.0,59.3262,59.3352,59.2903,59.3172,8694.0
2015-07-16 14:30:00,66.15,66.29,66.13,66.22,11450.0,59.3352,59.4608,59.3172,59.398,11450.0
2015-07-16 14:40:00,66.22,66.23,66.18,66.21,9267.0,59.398,59.4069,59.3621,59.389,9267.0
2015-07-16 14:50:00,66.23,66.25,66.21,66.22,9932.0,59.4069,59.4249,59.389,59.398,9932.0
2015-07-16 15:00:00,66.22,66.22,66.12,66.14,14603.0,59.398,59.398,59.3083,59.3262,14603.0
2015-07-16 15:10:00,66.14,66.22,66.14,66.21,12568.0,59.3262,59.398,59.3262,59.389,12568.0
2015-07-16 15:20:00,66.2,66.26,66.16,66.26,11723.0,59.38,59.4338,59.3441,59.4338,11723.0
2015-07-16 15:30:00,66.25,66.29,66.21,66.27,17234.0,59.4249,59.4608,59.389,59.4428,17234.0
2015-07-16 15:40:00,66.25,66.34,66.23,66.23,24594.0,59.4249,59.5056,59.4069,59.4069,24594.0
2015-07-16 15:50:00,66.24,66.27,66.17,66.24,35663.0,59.4159,59.4428,59.3531,59.4159,35663.0
2015-07-17 09:30:00,66.18,66.25,65.79,66.25,16521.0,59.3621,59.4249,59.0123,59.4249,16521.0
2015-07-17 09:40:00,66.15,66.25,65.69,65.69,8424.0,59.3352,59.4249,58.9226,58.9226,8424.0
2015-07-17 09:50:00,65.74,65.85,65.66,65.81,19506.0,58.9674,59.0661,58.8957,59.0302,19506.0
2015-07-17 10:00:00,65.86,65.86,65.72,65.72,4639.0,59.075,59.075,58.9495,58.9495,4639.0
2015-07-17 10:10:00,65.72,65.89,65.7,65.86,7520.0,58.9495,59.102,58.9315,59.075,7520.0
2015-07-17 10:20:00,65.82,65.86,65.77,65.8,9600.0,59.0392,59.075,58.9943,59.0212,9600.0
2015-07-17 10:30:00,65.8,65.82,65.73,65.74,9510.0,59.0212,59.0392,58.9584,58.9674,9510.0
2015-07-17 10:40:00,65.75,65.8,65.75,65.79,5600.0,58.9764,59.0212,58.9764,59.0123,5600.0
2015-07-17 10:50:00,65.79,65.84,65.73,65.84,4396.0,59.0123,59.0571,58.9584,59.0571,4396.0
2015-07-17 11:00:00,65.81,65.81,65.75,65.75,3400.0,59.0302,59.0302,58.9764,58.9764,3400.0
2015-07-17 11:10:00,65.75,65.81,65.72,65.81,5700.0,58.9764,59.0302,58.9495,59.0302,5700.0
2015-07-17 11:20:00,65.82,65.88,65.75,65.85,8220.0,59.0392,59.093,58.9764,59.0661,8220.0
2015-07-17 11:30:00,65.85,65.87,65.8,65.81,2721.0,59.0661,59.084,59.0212,59.0302,2721.0
2015-07-17 11:40:00,65.81,65.97,65.81,65.88,9571.0,59.0302,59.1737,59.0302,59.093,9571.0
2015-07-17 11:50:00,65.84,65.84,65.78,65.83,2750.0,59.0571,59.0571,59.0033,59.0481,2750.0
2015-07-17 12:00:00,65.83,65.83,65.8,65.82,3300.0,59.0481,59.0481,59.0212,59.0392,3300.0
2015-07-17 12:10:00,65.82,65.82,65.78,65.78,2400.0,59.0392,59.0392,59.0033,59.0033,2400.0
2015-07-17 12:20:00,65.78,65.82,65.77,65.8,7251.0,59.0033,59.0392,58.9943,59.0212,7251.0
2015-07-17 12:30:00,65.83,65.85,65.78,65.79,4119.0,59.0481,59.0661,59.0033,59.0123,4119.0
2015-07-17 12:40:00,65.78,65.81,65.76,65.78,5500.0,59.0033,59.0302,58.9854,59.0033,5500.0
2015-07-17 12:50:00,65.8,65.84,65.76,65.81,5101.0,59.0212,59.0571,58.9854,59.0302,5101.0
2015-07-17 13:00:00,65.81,65.82,65.79,65.8,5000.0,59.0302,59.0392,59.0123,59.0212,5000.0
2015-07-17 13:10:00,65.81,65.81,65.77,65.77,5123.0,59.0302,59.0302,58.9943,58.9943,5123.0
2015-07-17 13:20:00,65.78,65.83,65.77,65.81,4985.0,59.0033,59.0481,58.9943,59.0302,4985.0
2015-07-17 13:30:00,65.8,65.8,65.77,65.78,6700.0,59.0212,59.0212,58.9943,59.0033,6700.0
2015-07-17 13:40:00,65.79,65.83,65.78,65.83,4400.0,59.0123,59.0481,59.0033,59.0481,4400.0
2015-07-17 13:50:00,65.83,65.85,65.8,65.8,4100.0,59.0481,59.0661,59.0212,59.0212,4100.0
2015-07-17 14:00:00,65.8,65.8,65.76,65.76,4800.0,59.0212,59.0212,58.9854,58.9854,4800.0
2015-07-17 14:10:00,65.75,65.86,65.74,65.85,6742.0,58.9764,59.075,58.9674,59.0661,6742.0
2015-07-17 14:20:00,65.85,65.93,65.84,65.93,2700.0,59.0661,59.1378,59.0571,59.1378,2700.0
2015-07-17 14:30:00,65.94,65.94,65.84,65.86,7176.0,59.1468,59.1468,59.0571,59.075,7176.0
2015-07-17 14:40:00,65.87,65.88,65.84,65.88,8447.0,59.084,59.093,59.0571,59.093,8447.0
2015-07-17 14:50:00,65.88,65.88,65.84,65.85,4200.0,59.093,59.093,59.0571,59.0661,4200.0
2015-07-17 15:00:00,65.86,65.86,65.83,65.85,7200.0,59.075,59.075,59.0481,59.0661,7200.0
2015-07-17 15:10:00,65.85,65.94,65.84,65.94,6767.0,59.0661,59.1468,59.0571,59.1468,6767.0
2015-07-17 15:20:00,65.93,66.03,65.93,66.03,8303.0,59.1378,59.2275,59.1378,59.2275,8303.0
2015-07-17 15:30:00,66.03,66.09,66.02,66.06,10576.0,59.2275,59.2814,59.2186,59.2544,10576.0
2015-07-17 15:40:00,66.04,66.07,65.99,66.01,15477.0,59.2365,59.2634,59.1917,59.2096,15477.0
2015-07-17 15:50:00,66.01,66.03,65.99,66.02,40479.0,59.2096,59.2275,59.1917,59.2186,40479.0
2015-07-20 09:30:00,65.98,66.11,65.95,66.05,3879.0,59.1827,59.2993,59.1558,59.2455,3879.0
2015-07-20 09:40:00,66.31,66.32,66.14,66.24,5200.0,59.4787,59.4877,59.3262,59.4159,5200.0
2015-07-20 09:50:00,66.13,66.25,66.12,66.17,3857.0,59.3172,59.4249,59.3083,59.3531,3857.0
2015-07-20 10:00:00,66.17,66.2,66.12,66.18,3020.0,59.3531,59.38,59.3083,59.3621,3020.0
2015-07-20 10:10:00,66.19,66.4,66.16,66.35,7628.0,59.3711,59.5594,59.3441,59.5146,7628.0
2015-07-20 10:20:00,66.36,66.36,66.22,66.22,5400.0,59.5235,59.5235,59.398,59.398,5400.0
2015-07-20 10:30:00,66.24,66.25,66.17,66.19,11500.0,59.4159,59.4249,59.3531,59.3711,11500.0
2015-07-20 10:40:00,66.19,66.2,66.07,66.07,7391.0,59.3711,59.38,59.2634,59.2634,7391.0
2015-07-20 10:50:00,66.06,66.1,66.06,66.09,4040.0,59.2544,59.2903,59.2544,59.2814,4040.0
2015-07-20 11:00:00,66.09,66.34,66.09,66.34,4173.0,59.2814,59.5056,59.2814,59.5056,4173.0
2015-07-20 11:10:00,66.34,66.39,66.32,66.39,5201.0,59.5056,59.5504,59.4877,59.5504,5201.0
2015-07-20 11:20:00,66.38,66.46,66.36,66.45,4400.0,59.5415,59.6132,59.5235,59.6043,4400.0
2015-07-20 11:30:00,66.46,66.48,66.43,66.43,5195.0,59.6132,59.6312,59.5863,59.5863,5195.0
2015-07-20 11:40:00,66.45,66.52,66.45,66.51,3800.0,59.6043,59.6671,59.6043,59.6581,3800.0
2015-07-20 11:50:00,66.5,66.52,66.46,66.49,4767.0,59.6491,59.6671,59.6132,59.6401,4767.0
2015-07-20 12:00:00,66.49,66.51,66.46,66.48,5848.0,59.6401,59.6581,59.6132,59.6312,5848.0
2015-07-20 12:10:00,66.46,66.48,66.45,66.47,3250.0,59.6132,59.6312,59.6043,59.6222,3250.0
2015-07-20 12:20:00,66.45,66.47,66.43,66.46,4448.0,59.6043,59.6222,59.5863,59.6132,4448.0
2015-07-20 12:30:00,66.48,66.52,66.46,66.51,4400.0,59.6312,59.6671,59.6132,59.6581,4400.0
2015-07-20 12:40:00,66.5,66.51,66.47,66.47,8237.0,59.6491,59.6581,59.6222,59.6222,8237.0
2015-07-20 12:50:00,66.47,66.5,66.43,66.47,4450.0,59.6222,59.6491,59.5863,59.6222,4450.0
2015-07-20 13:00:00,66.48,66.48,66.41,66.44,2500.0,59.6312,59.6312,59.5684,59.5953,2500.0
2015-07-20 13:10:00,66.44,66.51,66.44,66.51,3877.0,59.5953,59.6581,59.5953,59.6581,3877.0
2015-07-20 13:20:00,66.5,66.52,66.48,66.48,3553.0,59.6491,59.6671,59.6312,59.6312,3553.0
2015-07-20 13:30:00,66.47,66.48,66.41,66.43,2242.0,59.6222,59.6312,59.5684,59.5863,2242.0
2015-07-20 13:40:00,66.42,66.43,66.35,66.43,9725.0,59.5774,59.5863,59.5146,59.5863,9725.0
2015-07-20 13:50:00,66.44,66.49,66.42,66.49,11042.0,59.5953,59.6401,59.5774,59.6401,11042.0
2015-07-20 14:00:00,66.5,66.52,66.47,66.5,4560.0,59.6491,59.6671,59.6222,59.6491,4560.0
2015-07-20 14:10:00,66.49,66.52,66.47,66.5,2800.0,59.6401,59.6671,59.6222,59.6491,2800.0
2015-07-20 14:20:00,66.5,66.54,66.48,66.5,38181.0,59.6491,59.685,59.6312,59.6491,38181.0
2015-07-20 14:30:00,66.49,66.52,66.48,66.5,8555.0,59.6401,59.6671,59.6312,59.6491,8555.0
2015-07-20 14:40:00,66.49,66.49,66.43,66.43,2800.0,59.6401,59.6401,59.5863,59.5863,2800.0
2015-07-20 14:50:00,66.43,66.5,66.43,66.49,8465.0,59.5863,59.6491,59.5863,59.6401,8465.0
2015-07-20 15:00:00,66.48,66.5,66.43,66.5,6740.0,59.6312,59.6491,59.5863,59.6491,6740.0
2015-07-20 15:10:00,66.5,66.51,66.43,66.46,10606.0,59.6491,59.6581,59.5863,59.6132,10606.0
2015-07-20 15:20:00,66.46,66.47,66.44,66.46,5082.0,59.6132,59.6222,59.5953,59.6132,5082.0
2015-07-20 15:30:00,66.46,66.46,66.4,66.4,11944.0,59.6132,59.6132,59.5594,59.5594,11944.0
2015-07-20 15:40:00,66.4,66.41,66.32,66.41,8497.0,59.5594,59.5684,59.4877,59.5684,8497.0
2015-07-20 15:50:00,66.4,66.41,66.33,66.37,23370.0,59.5594,59.5684,59.4966,59.5325,23370.0
2015-07-21 09:30:00,66.27,66.5,66.27,66.49,5488.0,59.4428,59.6491,59.4428,59.6401,5488.0
2015-07-21 09:40:00,66.49,66.5,66.43,66.46,6773.0,59.6401,59.6491,59.5863,59.6132,6773.0
2015-07-21 09:50:00,66.49,66.52,66.4,66.5,7500.0,59.6401,59.6671,59.5594,59.6491,7500.0
2015-07-21 10:00:00,66.5,66.53,66.36,66.49,36141.0,59.6491,59.676,59.5235,59.6401,36141.0
2015-07-21 10:10:00,66.46,66.51,66.42,66.47,6400.0,59.6132,59.6581,59.5774,59.6222,6400.0
2015-07-21 10:20:00,66.45,66.49,66.44,66.45,5499.0,59.6043,59.6401,59.5953,59.6043,5499.0
2015-07-21 10:30:00,66.45,66.47,66.35,66.38,4800.0,59.6043,59.6222,59.5146,59.5415,4800.0
2015-07-21 10:40:00,66.38,66.38,66.21,66.26,4802.0,59.5415,59.5415,59.389,59.4338,4802.0
2015-07-21 10:50:00,66.26,66.3,66.23,66.29,5500.0,59.4338,59.4697,59.4069,59.4608,5500.0
2015-07-21 11:00:00,66.28,66.3,66.13,66.14,4901.0,59.4518,59.4697,59.3172,59.3262,4901.0
2015-07-21 11:10:00,66.14,66.19,66.07,66.07,9007.0,59.3262,59.3711,59.2634,59.2634,9007.0
2015-07-21 11:20:00,66.07,66.26,66.07,66.25,13595.0,59.2634,59.4338,59.2634,59.4249,13595.0
2015-07-21 11:30:00,66.24,66.49,66.21,66.34,83300.0,59.4159,59.6401,59.389,59.5056,83300.0
2015-07-21 11:40:00,66.3,66.48,66.22,66.48,19241.0,59.4697,59.6312,59.398,59.6312,19241.0
2015-07-21 11:50:00,66.42,66.51,66.2,66.2,15497.0,59.5774,59.6581,59.38,59.38,15497.0
2015-07-21 12:00:00,66.2,66.32,66.17,66.29,12618.0,59.38,59.4877,59.3531,59.4608,12618.0
2015-07-21 12:10:00,66.3,66.32,66.22,66.31,16163.0,59.4697,59.4877,59.398,59.4787,16163.0
2015-07-21 12:20:00,66.29,66.32,66.2,66.29,12900.0,59.4608,59.4877,59.38,59.4608,12900.0
2015-07-21 12:30:00,66.3,66.34,66.26,66.29,6100.0,59.4697,59.5056,59.4338,59.4608,6100.0
2015-07-21 12:40:00,66.28,66.3,66.23,66.26,11415.0,59.4518,59.4697,59.4069,59.4338,11415.0
2015-07-21 12:50:00,66.24,66.3,66.19,66.25,40940.0,59.4159,59.4697,59.3711,59.4249,40940.0
2015-07-21 13:00:00,66.24,66.3,66.22,66.27,24130.0,59.4159,59.4697,59.398,59.4428,24130.0
2015-07-21 13:10:00,66.25,66.3,66.24,66.26,20664.0,59.4249,59.4697,59.4159,59.4338,20664.0
2015-07-21 13:20:00,66.26,66.3,66.24,66.26,18400.0,59.4338,59.4697,59.4159,59.4338,18400.0
2015-07-21 13:30:00,66.27,66.3,66.26,66.27,22511.0,59.4428,59.4697,59.4338,59.4428,22511.0
2015-07-21 13:40:00,66.28,66.29,66.27,66.28,4200.0,59.4518,59.4608,59.4428,59.4518,4200.0
2015-07-21 13:50:00,66.29,66.34,66.29,66.3,5300.0,59.4608,59.5056,59.4608,59.4697,5300.0
2015-07-21 14:00:00,66.3,66.31,66.25,66.28,9200.0,59.4697,59.4787,59.4249,59.4518,9200.0
2015-07-21 14:10:00,66.29,66.3,66.25,66.29,9159.0,59.4608,59.4697,59.4249,59.4608,9159.0
2015-07-21 14:20:00,66.3,66.38,66.3,66.38,3700.0,59.4697,59.5415,59.4697,59.5415,3700.0
2015-07-21 14:30:00,66.38,66.38,66.28,66.3,4600.0,59.5415,59.5415,59.4518,59.4697,4600.0
2015-07-21 14:40:00,66.3,66.33,66.24,66.3,6406.0,59.4697,59.4966,59.4159,59.4697,6406.0
2015-07-21 14:50:00,66.3,66.37,66.27,66.32,10185.0,59.4697,59.5325,59.4428,59.4877,10185.0
2015-07-21 15:00:00,66.34,66.38,66.32,66.38,5724.0,59.5056,59.5415,59.4877,59.5415,5724.0
2015-07-21 15:10:00,66.39,66.39,66.34,66.34,2900.0,59.5504,59.5504,59.5056,59.5056,2900.0
2015-07-21 15:20:00,66.37,66.37,66.33,66.34,10625.0,59.5325,59.5325,59.4966,59.5056,10625.0
2015-07-21 15:30:00,66.31,66.38,66.31,66.38,5578.0,59.4787,59.5415,59.4787,59.5415,5578.0
2015-07-21 15:40:00,66.37,66.37,66.3,66.34,11340.0,59.5325,59.5325,59.4697,59.5056,11340.0
2015-07-21 15:50:00,66.37,66.37,66.26,66.3,42629.0,59.5325,59.5325,59.4338,59.4697,42629.0
2015-07-22 09:30:00,66.17,66.56,66.17,66.48,11247.0,59.3531,59.7029,59.3531,59.6312,11247.0
2015-07-22 09:40:00,66.48,66.57,66.35,66.39,52735.0,59.6312,59.7119,59.5146,59.5504,52735.0
2015-07-22 09:50:00,66.4,66.5,66.33,66.49,10700.0,59.5594,59.6491,59.4966,59.6401,10700.0
2015-07-22 10:00:00,66.48,66.52,66.44,66.47,8458.0,59.6312,59.6671,59.5953,59.6222,8458.0
2015-07-22 10:10:00,66.47,66.51,66.44,66.47,9511.0,59.6222,59.6581,59.5953,59.6222,9511.0
2015-07-22 10:20:00,66.5,66.55,66.47,66.55,16214.0,59.6491,59.694,59.6222,59.694,16214.0
2015-07-22 10:30:00,66.55,66.55,66.36,66.38,3500.0,59.694,59.694,59.5235,59.5415,3500.0
2015-07-22 10:40:00,66.38,66.38,66.27,66.36,7186.0,59.5415,59.5415,59.4428,59.5235,7186.0
2015-07-22 10:50:00,66.36,66.44,66.34,66.37,4100.0,59.5235,59.5953,59.5056,59.5325,4100.0
2015-07-22 11:00:00,66.38,66.45,66.33,66.39,5026.0,59.5415,59.6043,59.4966,59.5504,5026.0
2015-07-22 11:10:00,66.39,66.49,66.37,66.46,10400.0,59.5504,59.6401,59.5325,59.6132,10400.0
2015-07-22 11:20:00,66.5,66.51,66.38,66.38,7185.0,59.6491,59.6581,59.5415,59.5415,7185.0
2015-07-22 11:30:00,66.4,66.47,66.39,66.45,3200.0,59.5594,59.6222,59.5504,59.6043,3200.0
2015-07-22 11:40:00,66.42,66.49,66.42,66.46,3200.0,59.5774,59.6401,59.5774,59.6132,3200.0
2015-07-22 11:50:00,66.46,66.51,66.42,66.51,3290.0,59.6132,59.6581,59.5774,59.6581,3290.0
2015-07-22 12:00:00,66.51,66.52,66.45,66.45,2501.0,59.6581,59.6671,59.6043,59.6043,2501.0
2015-07-22 12:10:00,66.44,66.5,66.37,66.38,3200.0,59.5953,59.6491,59.5325,59.5415,3200.0
2015-07-22 12:20:00,66.41,66.45,66.36,66.4,3284.0,59.5684,59.6043,59.5235,59.5594,3284.0
2015-07-22 12:30:00,66.42,66.42,66.36,66.39,3702.0,59.5774,59.5774,59.5235,59.5504,3702.0
2015-07-22 12:40:00,66.4,66.45,66.4,66.45,2126.0,59.5594,59.6043,59.5594,59.6043,2126.0
2015-07-22 12:50:00,66.45,66.51,66.42,66.51,2600.0,59.6043,59.6581,59.5774,59.6581,2600.0
2015-07-22 13:00:00,66.51,66.51,66.45,66.49,13800.0,59.6581,59.6581,59.6043,59.6401,13800.0
2015-07-22 13:10:00,66.5,66.51,66.47,66.48,1900.0,59.6491,59.6581,59.6222,59.6312,1900.0
2015-07-22 13:20:00,66.5,66.5,66.45,66.5,9066.0,59.6491,59.6491,59.6043,59.6491,9066.0
2015-07-22 13:30:00,66.5,66.51,66.47,66.49,3460.0,59.6491,59.6581,59.6222,59.6401,3460.0
2015-07-22 13:40:00,66.48,66.51,66.48,66.48,9257.0,59.6312,59.6581,59.6312,59.6312,9257.0
2015-07-22 13:50:00,66.5,66.54,66.49,66.5,26350.0,59.6491,59.685,59.6401,59.6491,26350.0
2015-07-22 14:00:00,66.5,66.52,66.47,66.48,2984.0,59.6491,59.6671,59.6222,59.6312,2984.0
2015-07-22 14:10:00,66.51,66.52,66.46,66.51,9135.0,59.6581,59.6671,59.6132,59.6581,9135.0
2015-07-22 14:20:00,66.5,66.51,66.48,66.5,9039.0,59.6491,59.6581,59.6312,59.6491,9039.0
2015-07-22 14:30:00,66.5,66.51,66.48,66.5,8431.0,59.6491,59.6581,59.6312,59.6491,8431.0
2015-07-22 14:40:00,66.51,66.51,66.43,66.48,6354.0,59.6581,59.6581,59.5863,59.6312,6354.0
2015-07-22 14:50:00,66.51,66.51,66.43,66.45,5011.0,59.6581,59.6581,59.5863,59.6043,5011.0
2015-07-22 15:00:00,66.5,66.51,66.46,66.5,7358.0,59.6491,59.6581,59.6132,59.6491,7358.0
2015-07-22 15:10:00,66.5,66.51,66.46,66.5,10328.0,59.6491,59.6581,59.6132,59.6491,10328.0
2015-07-22 15:20:00,66.5,66.51,66.49,66.5,10909.0,59.6491,59.6581,59.6401,59.6491,10909.0
2015-07-22 15:30:00,66.5,66.5,66.48,66.49,22280.0,59.6491,59.6491,59.6312,59.6401,22280.0
2015-07-22 15:40:00,66.48,66.49,66.41,66.48,14173.0,59.6312,59.6401,59.5684,59.6312,14173.0
2015-07-22 15:50:00,66.48,66.52,66.45,66.5,49953.0,59.6312,59.6671,59.6043,59.6491,49953.0
2015-07-23 09:30:00,66.5,66.55,66.46,66.54,117688.0,59.6491,59.694,59.6132,59.685,117688.0
2015-07-23 09:40:00,66.5,66.56,66.45,66.51,8722.0,59.6491,59.7029,59.6043,59.6581,8722.0
2015-07-23 09:50:00,66.51,66.51,66.38,66.44,5506.0,59.6581,59.6581,59.5415,59.5953,5506.0
2015-07-23 10:00:00,66.45,66.48,66.41,66.48,5622.0,59.6043,59.6312,59.5684,59.6312,5622.0
2015-07-23 10:10:00,66.46,66.59,66.45,66.59,52870.0,59.6132,59.7298,59.6043,59.7298,52870.0
2015-07-23 10:20:00,66.59,66.75,66.56,66.75,6310.0,59.7298,59.8734,59.7029,59.8734,6310.0
2015-07-23 10:30:00,66.75,66.98,66.73,66.94,3782.0,59.8734,60.0797,59.8554,60.0438,3782.0
2015-07-23 10:40:00,66.97,67.07,66.94,67.02,7360.0,60.0707,60.1604,60.0438,60.1155,7360.0
2015-07-23 10:50:00,67.0,67.09,67.0,67.07,3400.0,60.0976,60.1783,60.0976,60.1604,3400.0
2015-07-23 11:00:00,67.07,67.16,67.03,67.16,5701.0,60.1604,60.2411,60.1245,60.2411,5701.0
2015-07-23 11:10:00,67.14,67.17,67.06,67.07,3900.0,60.2232,60.2501,60.1514,60.1604,3900.0
2015-07-23 11:20:00,67.12,67.12,67.05,67.08,4010.0,60.2052,60.2052,60.1425,60.1694,4010.0
2015-07-23 11:30:00,67.05,67.08,66.89,66.9,8210.0,60.1425,60.1694,59.9989,60.0079,8210.0
2015-07-23 11:40:00,66.89,66.89,66.78,66.83,7700.0,59.9989,59.9989,59.9003,59.9451,7700.0
2015-07-23 11:50:00,66.86,66.86,66.79,66.79,3600.0,59.972,59.972,59.9092,59.9092,3600.0
2015-07-23 12:00:00,66.74,66.74,66.63,66.68,2880.0,59.8644,59.8644,59.7657,59.8106,2880.0
2015-07-23 12:10:00,66.7,66.7,66.51,66.51,2310.0,59.8285,59.8285,59.6581,59.6581,2310.0
2015-07-23 12:20:00,66.49,66.5,66.38,66.44,3870.0,59.6401,59.6491,59.5415,59.5953,3870.0
2015-07-23 12:30:00,66.44,66.56,66.44,66.56,5100.0,59.5953,59.7029,59.5953,59.7029,5100.0
2015-07-23 12:40:00,66.58,66.69,66.58,66.64,9600.0,59.7209,59.8195,59.7209,59.7747,9600.0
2015-07-23 12:50:00,66.67,66.68,66.63,66.64,7314.0,59.8016,59.8106,59.7657,59.7747,7314.0
2015-07-23 13:00:00,66.64,66.95,66.64,66.94,29540.0,59.7747,60.0528,59.7747,60.0438,29540.0
2015-07-23 13:10:00,66.94,66.98,66.7,66.73,74468.0,60.0438,60.0797,59.8285,59.8554,74468.0
2015-07-23 13:20:00,66.76,66.79,66.6,66.79,9657.0,59.8823,59.9092,59.7388,59.9092,9657.0
2015-07-23 13:30:00,66.81,66.81,66.66,66.7,6300.0,59.9272,59.9272,59.7926,59.8285,6300.0
2015-07-23 13:40:00,66.7,66.82,66.67,66.82,7799.0,59.8285,59.9361,59.8016,59.9361,7799.0
2015-07-23 13:50:00,66.8,66.93,66.78,66.9,5764.0,59.9182,60.0348,59.9003,60.0079,5764.0
2015-07-23 14:00:00,66.91,66.93,66.85,66.88,5964.0,60.0169,60.0348,59.9631,59.99,5964.0
2015-07-23 14:10:00,66.91,66.92,66.8,66.82,5050.0,60.0169,60.0258,59.9182,59.9361,5050.0
2015-07-23 14:20:00,66.8,66.84,66.7,66.7,7600.0,59.9182,59.9541,59.8285,59.8285,7600.0
2015-07-23 14:30:00,66.71,66.73,66.64,66.67,5603.0,59.8375,59.8554,59.7747,59.8016,5603.0
2015-07-23 14:40:00,66.65,66.68,66.53,66.53,8195.0,59.7837,59.8106,59.676,59.676,8195.0
2015-07-23 14:50:00,66.53,66.54,66.41,66.47,6500.0,59.676,59.685,59.5684,59.6222,6500.0
2015-07-23 15:00:00,66.48,66.48,66.4,66.44,7918.0,59.6312,59.6312,59.5594,59.5953,7918.0
2015-07-23 15:10:00,66.43,66.49,66.38,66.48,10300.0,59.5863,59.6401,59.5415,59.6312,10300.0
2015-07-23 15:20:00,66.48,66.56,66.45,66.53,10770.0,59.6312,59.7029,59.6043,59.676,10770.0
2015-07-23 15:30:00,66.56,66.63,66.51,66.62,11055.0,59.7029,59.7657,59.6581,59.7568,11055.0
2015-07-23 15:40:00,66.63,66.66,66.51,66.57,13447.0,59.7657,59.7926,59.6581,59.7119,13447.0
2015-07-23 15:50:00,66.59,66.61,66.54,66.56,53922.0,59.7298,59.7478,59.685,59.7029,53922.0
2015-07-24 09:30:00,66.46,66.9,66.46,66.58,7320.0,59.6132,60.0079,59.6132,59.7209,7320.0
2015-07-24 09:40:00,66.61,66.81,66.55,66.76,7100.0,59.7478,59.9272,59.694,59.8823,7100.0
2015-07-24 09:50:00,66.79,67.15,66.69,67.12,17177.0,59.9092,60.2322,59.8195,60.2052,17177.0
2015-07-24 10:00:00,67.08,67.21,66.99,67.21,12884.0,60.1694,60.286,60.0886,60.286,12884.0
2015-07-24 10:10:00,67.2,67.24,66.84,66.85,13270.0,60.277,60.3129,59.9541,59.9631,13270.0
2015-07-24 10:20:00,66.85,66.95,66.8,66.93,6648.0,59.9631,60.0528,59.9182,60.0348,6648.0
2015-07-24 10:30:00,66.9,67.06,66.88,66.99,19219.0,60.0079,60.1514,59.99,60.0886,19219.0
2015-07-24 10:40:00,66.99,67.04,66.9,66.97,5900.0,60.0886,60.1335,60.0079,60.0707,5900.0
2015-07-24 10:50:00,66.99,67.04,66.94,66.95,7477.0,60.0886,60.1335,60.0438,60.0528,7477.0
2015-07-24 11:00:00,66.94,66.98,66.89,66.97,7066.0,60.0438,60.0797,59.9989,60.0707,7066.0
2015-07-24 11:10:00,66.96,67.0,66.94,66.99,8400.0,60.0617,60.0976,60.0438,60.0886,8400.0
2015-07-24 11:20:00,67.01,67.09,66.99,67.05,10931.0,60.1066,60.1783,60.0886,60.1425,10931.0
2015-07-24 11:30:00,67.06,67.08,67.01,67.08,4801.0,60.1514,60.1694,60.1066,60.1694,4801.0
2015-07-24 11:40:00,67.09,67.15,66.95,66.99,14300.0,60.1783,60.2322,60.0528,60.0886,14300.0
2015-07-24 11:50:00,66.94,66.94,66.9,66.93,3218.0,60.0438,60.0438,60.0079,60.0348,3218.0
2015-07-24 12:00:00,66.96,67.01,66.91,66.97,7000.0,60.0617,60.1066,60.0169,60.0707,7000.0
2015-07-24 12:10:00,66.97,66.98,66.91,66.94,9435.0,60.0707,60.0797,60.0169,60.0438,9435.0
2015-07-24 12:20:00,66.94,66.96,66.92,66.94,5434.0,60.0438,60.0617,60.0258,60.0438,5434.0
2015-07-24 12:30:00,66.96,66.98,66.93,66.93,5700.0,60.0617,60.0797,60.0348,60.0348,5700.0
2015-07-24 12:40:00,66.94,67.0,66.9,66.9,8129.0,60.0438,60.0976,60.0079,60.0079,8129.0
2015-07-24 12:50:00,66.89,66.92,66.85,66.86,4800.0,59.9989,60.0258,59.9631,59.972,4800.0
2015-07-24 13:00:00,66.86,66.94,66.86,66.94,4206.0,59.972,60.0438,59.972,60.0438,4206.0
2015-07-24 13:10:00,66.94,66.99,66.89,66.94,10628.0,60.0438,60.0886,59.9989,60.0438,10628.0
2015-07-24 13:20:00,66.92,66.98,66.91,66.97,12500.0,60.0258,60.0797,60.0169,60.0707,12500.0
2015-07-24 13:30:00,66.95,66.96,66.89,66.91,7091.0,60.0528,60.0617,59.9989,60.0169,7091.0
2015-07-24 13:40:00,66.89,66.92,66.8,66.86,21882.0,59.9989,60.0258,59.9182,59.972,21882.0
2015-07-24 13:50:00,66.86,66.91,66.86,66.89,8119.0,59.972,60.0169,59.972,59.9989,8119.0
2015-07-24 14:00:00,66.87,66.87,66.8,66.8,5500.0,59.981,59.981,59.9182,59.9182,5500.0
2015-07-24 14:10:00,66.82,66.85,66.72,66.72,8400.0,59.9361,59.9631,59.8465,59.8465,8400.0
2015-07-24 14:20:00,66.72,66.81,66.68,66.8,6187.0,59.8465,59.9272,59.8106,59.9182,6187.0
2015-07-24 14:30:00,66.78,66.79,66.68,66.71,5158.0,59.9003,59.9092,59.8106,59.8375,5158.0
2015-07-24 14:40:00,66.69,66.69,66.64,66.64,8754.0,59.8195,59.8195,59.7747,59.7747,8754.0
2015-07-24 14:50:00,66.64,66.75,66.59,66.73,8400.0,59.7747,59.8734,59.7298,59.8554,8400.0
2015-07-24 15:00:00,66.73,66.89,66.7,66.88,18810.0,59.8554,59.9989,59.8285,59.99,18810.0
2015-07-24 15:10:00,66.89,66.98,66.89,66.96,36245.0,59.9989,60.0797,59.9989,60.0617,36245.0
2015-07-24 15:20:00,66.95,66.96,66.82,66.83,27295.0,60.0528,60.0617,59.9361,59.9451,27295.0
2015-07-24 15:30:00,66.83,66.88,66.81,66.84,18107.0,59.9451,59.99,59.9272,59.9541,18107.0
2015-07-24 15:40:00,66.84,66.86,66.83,66.84,21325.0,59.9541,59.972,59.9451,59.9541,21325.0
2015-07-24 15:50:00,66.86,66.94,66.84,66.88,60669.0,59.972,60.0438,59.9541,59.99,60669.0
2015-07-27 09:30:00,66.35,66.42,66.06,66.06,10399.0,59.5146,59.5774,59.2544,59.2544,10399.0
2015-07-27 09:40:00,66.07,66.28,66.06,66.21,10830.0,59.2634,59.4518,59.2544,59.389,10830.0
2015-07-27 09:50:00,66.19,66.44,66.18,66.31,6934.0,59.3711,59.5953,59.3621,59.4787,6934.0
2015-07-27 10:00:00,66.29,66.29,65.95,65.95,5267.0,59.4608,59.4608,59.1558,59.1558,5267.0
2015-07-27 10:10:00,65.95,66.31,65.95,66.31,11853.0,59.1558,59.4787,59.1558,59.4787,11853.0
2015-07-27 10:20:00,66.33,66.34,66.12,66.23,21686.0,59.4966,59.5056,59.3083,59.4069,21686.0
2015-07-27 10:30:00,66.23,66.36,66.19,66.2,7095.0,59.4069,59.5235,59.3711,59.38,7095.0
2015-07-27 10:40:00,66.28,66.33,66.22,66.24,4700.0,59.4518,59.4966,59.398,59.4159,4700.0
2015-07-27 10:50:00,66.24,66.24,66.0,66.0,7328.0,59.4159,59.4159,59.2006,59.2006,7328.0
2015-07-27 11:00:00,66.04,66.18,65.98,66.15,5301.0,59.2365,59.3621,59.1827,59.3352,5301.0
2015-07-27 11:10:00,66.16,66.16,65.92,65.92,7300.0,59.3441,59.3441,59.1289,59.1289,7300.0
2015-07-27 11:20:00,65.95,66.02,65.89,65.96,9988.0,59.1558,59.2186,59.102,59.1647,9988.0
2015-07-27 11:30:00,65.97,66.06,65.93,66.06,4500.0,59.1737,59.2544,59.1378,59.2544,4500.0
2015-07-27 11:40:00,66.01,66.04,65.95,65.98,3737.0,59.2096,59.2365,59.1558,59.1827,3737.0
2015-07-27 11:50:00,65.97,65.99,65.92,65.92,3700.0,59.1737,59.1917,59.1289,59.1289,3700.0
2015-07-27 12:00:00,65.94,65.95,65.85,65.85,3139.0,59.1468,59.1558,59.0661,59.0661,3139.0
2015-07-27 12:10:00,65.87,65.87,65.8,65.85,2506.0,59.084,59.084,59.0212,59.0661,2506.0
2015-07-27 12:20:00,65.86,65.86,65.8,65.86,3600.0,59.075,59.075,59.0212,59.075,3600.0
2015-07-27 12:30:00,65.87,65.87,65.82,65.83,2300.0,59.084,59.084,59.0392,59.0481,2300.0
2015-07-27 12:40:00,65.83,65.83,65.74,65.74,1800.0,59.0481,59.0481,58.9674,58.9674,1800.0
2015-07-27 12:50:00,65.74,65.74,65.66,65.68,2850.0,58.9674,58.9674,58.8957,58.9136,2850.0
2015-07-27 13:00:00,65.69,65.7,65.66,65.69,3700.0,58.9226,58.9315,58.8957,58.9226,3700.0
2015-07-27 13:10:00,65.7,65.72,65.65,65.65,3200.0,58.9315,58.9495,58.8867,58.8867,3200.0
2015-07-27 13:20:00,65.64,65.72,65.63,65.67,4300.0,58.8777,58.9495,58.8687,58.9046,4300.0
2015-07-27 13:30:00,65.7,65.71,65.63,65.65,3573.0,58.9315,58.9405,58.8687,58.8867,3573.0
2015-07-27 13:40:00,65.64,65.66,65.59,65.65,6653.0,58.8777,58.8957,58.8329,58.8867,6653.0
2015-07-27 13:50:00,65.64,65.66,65.59,65.59,3899.0,58.8777,58.8957,58.8329,58.8329,3899.0
2015-07-27 14:00:00,65.62,65.67,65.6,65.63,4855.0,58.8598,58.9046,58.8418,58.8687,4855.0
2015-07-27 14:10:00,65.63,65.71,65.62,65.69,6047.0,58.8687,58.9405,58.8598,58.9226,6047.0
2015-07-27 14:20:00,65.69,65.74,65.62,65.68,3834.0,58.9226,58.9674,58.8598,58.9136,3834.0
2015-07-27 14:30:00,65.7,65.72,65.62,65.67,9036.0,58.9315,58.9495,58.8598,58.9046,9036.0
2015-07-27 14:40:00,65.69,65.73,65.68,65.73,18000.0,58.9226,58.9584,58.9136,58.9584,18000.0
2015-07-27 14:50:00,65.74,65.75,65.67,65.71,10600.0,58.9674,58.9764,58.9046,58.9405,10600.0
2015-07-27 15:00:00,65.71,65.71,65.64,65.66,7339.0,58.9405,58.9405,58.8777,58.8957,7339.0
2015-07-27 15:10:00,65.65,65.7,65.61,65.61,6623.0,58.8867,58.9315,58.8508,58.8508,6623.0
2015-07-27 15:20:00,65.61,65.65,65.59,65.6,6386.0,58.8508,58.8867,58.8329,58.8418,6386.0
2015-07-27 15:30:00,65.6,65.65,65.54,65.61,6650.0,58.8418,58.8867,58.788,58.8508,6650.0
2015-07-27 15:40:00,65.59,65.68,65.56,65.61,21167.0,58.8329,58.9136,58.806,58.8508,21167.0
2015-07-27 15:50:00,65.6,65.74,65.57,65.72,35075.0,58.8418,58.9674,58.8149,58.9495,35075.0
2015-07-28 09:30:00,65.92,65.95,65.42,65.6,10646.0,59.1289,59.1558,58.6804,58.8418,10646.0
2015-07-28 09:40:00,65.5,65.7,65.5,65.69,10060.0,58.7521,58.9315,58.7521,58.9226,10060.0
2015-07-28 09:50:00,65.68,65.86,65.6,65.86,4800.0,58.9136,59.075,58.8418,59.075,4800.0
2015-07-28 10:00:00,65.81,65.81,65.67,65.7,25215.0,59.0302,59.0302,58.9046,58.9315,25215.0
2015-07-28 10:10:00,65.69,65.75,65.59,65.59,4900.0,58.9226,58.9764,58.8329,58.8329,4900.0
2015-07-28 10:20:00,65.53,65.61,65.49,65.53,8700.0,58.779,58.8508,58.7432,58.779,8700.0
2015-07-28 10:30:00,65.59,65.65,65.55,65.64,40300.0,58.8329,58.8867,58.797,58.8777,40300.0
2015-07-28 10:40:00,65.68,65.73,65.66,65.69,3840.0,58.9136,58.9584,58.8957,58.9226,3840.0
2015-07-28 10:50:00,65.69,65.7,65.64,65.67,4200.0,58.9226,58.9315,58.8777,58.9046,4200.0
2015-07-28 11:00:00,65.67,65.68,65.59,65.67,15744.0,58.9046,58.9136,58.8329,58.9046,15744.0
2015-07-28 11:10:00,65.68,65.68,65.62,65.64,6854.0,58.9136,58.9136,58.8598,58.8777,6854.0
2015-07-28 11:20:00,65.66,65.89,65.65,65.84,67108.0,58.8957,59.102,58.8867,59.0571,67108.0
2015-07-28 11:30:00,65.87,65.94,65.84,65.94,4537.0,59.084,59.1468,59.0571,59.1468,4537.0
2015-07-28 11:40:00,65.97,66.02,65.97,66.02,1656.0,59.1737,59.2186,59.1737,59.2186,1656.0
2015-07-28 11:50:00,66.03,66.07,65.99,65.99,2750.0,59.2275,59.2634,59.1917,59.1917,2750.0
2015-07-28 12:00:00,66.0,66.11,65.98,66.11,2300.0,59.2006,59.2993,59.1827,59.2993,2300.0
2015-07-28 12:10:00,66.13,66.22,66.13,66.2,4000.0,59.3172,59.398,59.3172,59.38,4000.0
2015-07-28 12:20:00,66.2,66.24,66.13,66.14,3250.0,59.38,59.4159,59.3172,59.3262,3250.0
2015-07-28 12:30:00,66.14,66.18,66.07,66.16,4122.0,59.3262,59.3621,59.2634,59.3441,4122.0
2015-07-28 12:40:00,66.15,66.15,66.07,66.09,5151.0,59.3352,59.3352,59.2634,59.2814,5151.0
2015-07-28 12:50:00,66.09,66.16,66.09,66.1,12950.0,59.2814,59.3441,59.2814,59.2903,12950.0
2015-07-28 13:00:00,66.06,66.2,66.03,66.2,8083.0,59.2544,59.38,59.2275,59.38,8083.0
2015-07-28 13:10:00,66.25,66.25,66.18,66.2,6700.0,59.4249,59.4249,59.3621,59.38,6700.0
2015-07-28 13:20:00,66.23,66.24,66.03,66.07,21150.0,59.4069,59.4159,59.2275,59.2634,21150.0
2015-07-28 13:30:00,66.05,66.1,65.98,66.0,13170.0,59.2455,59.2903,59.1827,59.2006,13170.0
2015-07-28 13:40:00,66.05,66.05,65.93,65.96,8054.0,59.2455,59.2455,59.1378,59.1647,8054.0
2015-07-28 13:50:00,65.95,65.99,65.92,65.98,3600.0,59.1558,59.1917,59.1289,59.1827,3600.0
2015-07-28 14:00:00,65.98,66.11,65.98,66.11,3200.0,59.1827,59.2993,59.1827,59.2993,3200.0
2015-07-28 14:10:00,66.11,66.14,66.0,66.09,9272.0,59.2993,59.3262,59.2006,59.2814,9272.0
2015-07-28 14:20:00,66.09,66.09,66.0,66.05,8192.0,59.2814,59.2814,59.2006,59.2455,8192.0
2015-07-28 14:30:00,66.05,66.06,66.0,66.01,3348.0,59.2455,59.2544,59.2006,59.2096,3348.0
2015-07-28 14:40:00,66.01,66.01,65.97,65.98,5797.0,59.2096,59.2096,59.1737,59.1827,5797.0
2015-07-28 14:50:00,65.98,66.05,65.95,65.99,7562.0,59.1827,59.2455,59.1558,59.1917,7562.0
2015-07-28 15:00:00,65.99,66.04,65.96,66.0,11289.0,59.1917,59.2365,59.1647,59.2006,11289.0
2015-07-28 15:10:00,65.99,66.03,65.99,66.03,8115.0,59.1917,59.2275,59.1917,59.2275,8115.0
2015-07-28 15:20:00,66.03,66.06,66.01,66.03,10953.0,59.2275,59.2544,59.2096,59.2275,10953.0
2015-07-28 15:30:00,66.04,66.07,66.02,66.02,11272.0,59.2365,59.2634,59.2186,59.2186,11272.0
2015-07-28 15:40:00,66.01,66.04,65.96,65.99,9840.0,59.2096,59.2365,59.1647,59.1917,9840.0
2015-07-28 15:50:00,65.98,66.06,65.98,66.04,47248.0,59.1827,59.2544,59.1827,59.2365,47248.0
2015-07-29 09:30:00,65.98,66.18,65.98,66.13,6992.0,59.1827,59.3621,59.1827,59.3172,6992.0
2015-07-29 09:40:00,66.14,66.14,65.77,65.84,7447.0,59.3262,59.3262,58.9943,59.0571,7447.0
2015-07-29 09:50:00,65.87,66.09,65.84,66.04,4650.0,59.084,59.2814,59.0571,59.2365,4650.0
2015-07-29 10:00:00,66.04,66.05,65.82,65.82,3900.0,59.2365,59.2455,59.0392,59.0392,3900.0
2015-07-29 10:10:00,65.82,65.85,65.7,65.81,6069.0,59.0392,59.0661,58.9315,59.0302,6069.0
2015-07-29 10:20:00,65.8,65.87,65.75,65.84,3700.0,59.0212,59.084,58.9764,59.0571,3700.0
2015-07-29 10:30:00,65.84,65.99,65.83,65.88,6600.0,59.0571,59.1917,59.0481,59.093,6600.0
2015-07-29 10:40:00,65.89,66.06,65.89,66.01,5322.0,59.102,59.2544,59.102,59.2096,5322.0
2015-07-29 10:50:00,65.99,66.1,65.97,66.04,3900.0,59.1917,59.2903,59.1737,59.2365,3900.0
2015-07-29 11:00:00,66.04,66.06,65.91,65.91,4031.0,59.2365,59.2544,59.1199,59.1199,4031.0
2015-07-29 11:10:00,65.91,66.04,65.91,66.03,3700.0,59.1199,59.2365,59.1199,59.2275,3700.0
2015-07-29 11:20:00,66.05,66.2,66.05,66.12,3900.0,59.2455,59.38,59.2455,59.3083,3900.0
2015-07-29 11:30:00,66.12,66.25,66.12,66.24,3400.0,59.3083,59.4249,59.3083,59.4159,3400.0
2015-07-29 11:40:00,66.25,66.4,66.25,66.35,4022.0,59.4249,59.5594,59.4249,59.5146,4022.0
2015-07-29 11:50:00,66.31,66.39,66.29,66.39,3931.0,59.4787,59.5504,59.4608,59.5504,3931.0
2015-07-29 12:00:00,66.38,66.41,66.32,66.41,4292.0,59.5415,59.5684,59.4877,59.5684,4292.0
2015-07-29 12:10:00,66.41,66.49,66.41,66.49,2431.0,59.5684,59.6401,59.5684,59.6401,2431.0
2015-07-29 12:20:00,66.45,66.5,66.38,66.48,8920.0,59.6043,59.6491,59.5415,59.6312,8920.0
2015-07-29 12:30:00,66.48,66.53,66.46,66.53,3460.0,59.6312,59.676,59.6132,59.676,3460.0
2015-07-29 12:40:00,66.54,66.61,66.52,66.59,3662.0,59.685,59.7478,59.6671,59.7298,3662.0
2015-07-29 12:50:00,66.59,66.63,66.53,66.53,3608.0,59.7298,59.7657,59.676,59.676,3608.0
2015-07-29 13:00:00,66.57,66.57,66.42,66.42,3814.0,59.7119,59.7119,59.5774,59.5774,3814.0
2015-07-29 13:10:00,66.45,66.49,66.4,66.49,2600.0,59.6043,59.6401,59.5594,59.6401,2600.0
2015-07-29 13:20:00,66.48,66.55,66.46,66.53,3825.0,59.6312,59.694,59.6132,59.676,3825.0
2015-07-29 13:30:00,66.52,66.62,66.52,66.61,3650.0,59.6671,59.7568,59.6671,59.7478,3650.0
2015-07-29 13:40:00,66.64,66.7,66.64,66.65,23411.0,59.7747,59.8285,59.7747,59.7837,23411.0
2015-07-29 13:50:00,66.65,66.72,66.64,66.68,4700.0,59.7837,59.8465,59.7747,59.8106,4700.0
2015-07-29 14:00:00,66.69,66.79,66.58,66.69,7165.0,59.8195,59.9092,59.7209,59.8195,7165.0
2015-07-29 14:10:00,66.68,66.88,66.68,66.84,8784.0,59.8106,59.99,59.8106,59.9541,8784.0
2015-07-29 14:20:00,66.87,66.88,66.76,66.79,3600.0,59.981,59.99,59.8823,59.9092,3600.0
2015-07-29 14:30:00,66.79,66.88,66.76,66.86,7062.0,59.9092,59.99,59.8823,59.972,7062.0
2015-07-29 14:40:00,66.85,67.0,66.85,66.95,8755.0,59.9631,60.0976,59.9631,60.0528,8755.0
2015-07-29 14:50:00,66.93,66.99,66.9,66.93,7200.0,60.0348,60.0886,60.0079,60.0348,7200.0
2015-07-29 15:00:00,66.91,66.92,66.82,66.83,6600.0,60.0169,60.0258,59.9361,59.9451,6600.0
2015-07-29 15:10:00,66.83,66.89,66.79,66.79,9891.0,59.9451,59.9989,59.9092,59.9092,9891.0
2015-07-29 15:20:00,66.8,66.91,66.8,66.91,12907.0,59.9182,60.0169,59.9182,60.0169,12907.0
2015-07-29 15:30:00,66.89,66.89,66.81,66.89,18149.0,59.9989,59.9989,59.9272,59.9989,18149.0
2015-07-29 15:40:00,66.88,67.03,66.88,66.97,19968.0,59.99,60.1245,59.99,60.0707,19968.0
2015-07-29 15:50:00,66.96,66.96,66.87,66.88,40044.0,60.0617,60.0617,59.981,59.99,40044.0
2015-07-30 09:30:00,66.44,66.92,66.34,66.4,2925.0,59.5953,60.0258,59.5056,59.5594,2925.0
2015-07-30 09:40:00,66.55,66.73,65.94,66.47,5023.0,59.694,59.8554,59.1468,59.6222,5023.0
2015-07-30 09:50:00,66.4,66.65,66.11,66.52,5349.0,59.5594,59.7837,59.2993,59.6671,5349.0
2015-07-30 10:00:00,66.47,67.24,66.47,66.7,12772.0,59.6222,60.3129,59.6222,59.8285,12772.0
2015-07-30 10:10:00,66.65,67.02,66.61,66.81,7600.0,59.7837,60.1155,59.7478,59.9272,7600.0
2015-07-30 10:20:00,66.85,67.0,66.79,66.79,7650.0,59.9631,60.0976,59.9092,59.9092,7650.0
2015-07-30 10:30:00,66.84,67.51,66.84,67.16,12500.0,59.9541,60.5551,59.9541,60.2411,12500.0
2015-07-30 10:40:00,67.02,67.16,67.0,67.04,4530.0,60.1155,60.2411,60.0976,60.1335,4530.0
2015-07-30 10:50:00,67.08,67.24,67.04,67.04,12100.0,60.1694,60.3129,60.1335,60.1335,12100.0
2015-07-30 11:00:00,67.07,67.15,66.97,67.13,6090.0,60.1604,60.2322,60.0707,60.2142,6090.0
2015-07-30 11:10:00,67.1,67.42,67.1,67.37,5016.0,60.1873,60.4743,60.1873,60.4295,5016.0
2015-07-30 11:20:00,67.38,67.74,67.38,67.65,11720.0,60.4385,60.7614,60.4385,60.6806,11720.0
2015-07-30 11:30:00,67.65,67.69,67.55,67.69,9200.0,60.6806,60.7165,60.5909,60.7165,9200.0
2015-07-30 11:40:00,67.69,68.01,67.69,67.81,28175.0,60.7165,61.0036,60.7165,60.8242,28175.0
2015-07-30 11:50:00,67.76,68.11,67.76,67.87,14118.0,60.7793,61.0933,60.7793,60.878,14118.0
2015-07-30 12:00:00,67.96,68.12,67.96,68.05,3000.0,60.9587,61.1022,60.9587,61.0394,3000.0
2015-07-30 12:10:00,68.14,68.28,68.1,68.25,4850.0,61.1202,61.2457,61.0843,61.2188,4850.0
2015-07-30 12:20:00,68.24,68.24,68.15,68.19,2810.0,61.2099,61.2099,61.1291,61.165,2810.0
2015-07-30 12:30:00,68.19,68.19,67.93,68.13,4100.0,61.165,61.165,60.9318,61.1112,4100.0
2015-07-30 12:40:00,68.05,68.28,67.97,68.28,5215.0,61.0394,61.2457,60.9677,61.2457,5215.0
2015-07-30 12:50:00,68.17,68.22,68.11,68.11,800.0,61.1471,61.1919,61.0933,61.0933,800.0
2015-07-30 13:00:00,68.16,68.21,68.11,68.2,3500.0,61.1381,61.183,61.0933,61.174,3500.0
2015-07-30 13:10:00,68.24,68.24,68.16,68.19,1900.0,61.2099,61.2099,61.1381,61.165,1900.0
2015-07-30 13:20:00,68.15,68.3,68.15,68.24,3500.0,61.1291,61.2637,61.1291,61.2099,3500.0
2015-07-30 13:30:00,68.3,68.38,68.18,68.18,4251.0,61.2637,61.3354,61.156,61.156,4251.0
2015-07-30 13:40:00,68.21,68.33,68.2,68.28,5007.0,61.183,61.2906,61.174,61.2457,5007.0
2015-07-30 13:50:00,68.27,68.36,68.26,68.27,4253.0,61.2368,61.3175,61.2278,61.2368,4253.0
2015-07-30 14:00:00,68.26,68.31,68.23,68.23,6404.0,61.2278,61.2726,61.2009,61.2009,6404.0
2015-07-30 14:10:00,68.24,68.26,68.2,68.21,1800.0,61.2099,61.2278,61.174,61.183,1800.0
2015-07-30 14:20:00,68.23,68.24,68.16,68.18,3596.0,61.2009,61.2099,61.1381,61.156,3596.0
2015-07-30 14:30:00,68.14,68.22,68.14,68.21,4900.0,61.1202,61.1919,61.1202,61.183,4900.0
2015-07-30 14:40:00,68.2,68.23,68.11,68.22,7516.0,61.174,61.2009,61.0933,61.1919,7516.0
2015-07-30 14:50:00,68.23,68.23,68.16,68.17,6100.0,61.2009,61.2009,61.1381,61.1471,6100.0
2015-07-30 15:00:00,68.16,68.28,68.16,68.27,10022.0,61.1381,61.2457,61.1381,61.2368,10022.0
2015-07-30 15:10:00,68.3,68.3,68.03,68.09,12414.0,61.2637,61.2637,61.0215,61.0753,12414.0
2015-07-30 15:20:00,68.09,68.11,67.92,67.98,16014.0,61.0753,61.0933,60.9228,60.9766,16014.0
2015-07-30 15:30:00,67.96,68.03,67.88,67.92,13155.0,60.9587,61.0215,60.8869,60.9228,13155.0
2015-07-30 15:40:00,67.94,68.07,67.83,67.95,116577.0,60.9408,61.0574,60.8421,60.9497,116577.0
2015-07-30 15:50:00,67.94,68.06,67.89,68.03,39938.0,60.9408,61.0484,60.8959,61.0215,39938.0
2015-07-31 09:30:00,68.36,68.5,68.15,68.25,7792.0,61.3175,61.4431,61.1291,61.2188,7792.0
2015-07-31 09:40:00,68.24,68.51,68.17,68.32,5500.0,61.2099,61.452,61.1471,61.2816,5500.0
2015-07-31 09:50:00,68.36,68.62,68.36,68.52,5510.0,61.3175,61.5507,61.3175,61.461,5510.0
2015-07-31 10:00:00,68.5,68.55,68.31,68.44,8279.0,61.4431,61.4879,61.2726,61.3893,8279.0
2015-07-31 10:10:00,68.41,68.41,68.34,68.39,4606.0,61.3623,61.3623,61.2996,61.3444,4606.0
2015-07-31 10:20:00,68.33,68.48,68.33,68.41,4100.0,61.2906,61.4251,61.2906,61.3623,4100.0
2015-07-31 10:30:00,68.41,68.58,68.38,68.58,5057.0,61.3623,61.5148,61.3354,61.5148,5057.0
2015-07-31 10:40:00,68.56,68.73,68.5,68.71,6043.0,61.4969,61.6494,61.4431,61.6314,6043.0
2015-07-31 10:50:00,68.71,68.83,68.71,68.8,3500.0,61.6314,61.7391,61.6314,61.7122,3500.0
2015-07-31 11:00:00,68.77,68.77,68.7,68.72,5596.0,61.6853,61.6853,61.6225,61.6404,5596.0
2015-07-31 11:10:00,68.68,68.71,68.62,68.62,2106.0,61.6045,61.6314,61.5507,61.5507,2106.0
2015-07-31 11:20:00,68.62,68.62,68.53,68.61,3900.0,61.5507,61.5507,61.47,61.5417,3900.0
2015-07-31 11:30:00,68.61,68.64,68.58,68.64,4387.0,61.5417,61.5687,61.5148,61.5687,4387.0
2015-07-31 11:40:00,68.65,68.68,68.59,68.66,7022.0,61.5776,61.6045,61.5238,61.5866,7022.0
2015-07-31 11:50:00,68.67,68.67,68.6,68.62,3580.0,61.5956,61.5956,61.5328,61.5507,3580.0
2015-07-31 12:00:00,68.64,68.65,68.54,68.54,5120.0,61.5687,61.5776,61.479,61.479,5120.0
2015-07-31 12:10:00,68.53,68.54,68.49,68.49,4072.0,61.47,61.479,61.4341,61.4341,4072.0
2015-07-31 12:20:00,68.49,68.5,68.35,68.35,7076.0,61.4341,61.4431,61.3085,61.3085,7076.0
2015-07-31 12:30:00,68.36,68.36,68.24,68.24,5150.0,61.3175,61.3175,61.2099,61.2099,5150.0
2015-07-31 12:40:00,68.25,68.37,68.25,68.37,5000.0,61.2188,61.3265,61.2188,61.3265,5000.0
2015-07-31 12:50:00,68.37,68.44,68.36,68.36,2100.0,61.3265,61.3893,61.3175,61.3175,2100.0
2015-07-31 13:00:00,68.36,68.51,68.36,68.51,2300.0,61.3175,61.452,61.3175,61.452,2300.0
2015-07-31 13:10:00,68.54,68.55,68.39,68.42,2000.0,61.479,61.4879,61.3444,61.3713,2000.0
2015-07-31 13:20:00,68.38,68.39,68.35,68.37,2900.0,61.3354,61.3444,61.3085,61.3265,2900.0
2015-07-31 13:30:00,68.36,68.37,68.33,68.34,1941.0,61.3175,61.3265,61.2906,61.2996,1941.0
2015-07-31 13:40:00,68.34,68.38,68.31,68.38,3090.0,61.2996,61.3354,61.2726,61.3354,3090.0
2015-07-31 13:50:00,68.4,68.42,68.38,68.39,2520.0,61.3534,61.3713,61.3354,61.3444,2520.0
2015-07-31 14:00:00,68.37,68.42,68.31,68.38,7443.0,61.3265,61.3713,61.2726,61.3354,7443.0
2015-07-31 14:10:00,68.34,68.38,68.32,68.38,1800.0,61.2996,61.3354,61.2816,61.3354,1800.0
2015-07-31 14:20:00,68.41,68.41,68.3,68.34,3137.0,61.3623,61.3623,61.2637,61.2996,3137.0
2015-07-31 14:30:00,68.36,68.37,68.31,68.32,4437.0,61.3175,61.3265,61.2726,61.2816,4437.0
2015-07-31 14:40:00,68.33,68.34,68.22,68.29,3548.0,61.2906,61.2996,61.1919,61.2547,3548.0
2015-07-31 14:50:00,68.34,68.34,68.28,68.29,4081.0,61.2996,61.2996,61.2457,61.2547,4081.0
2015-07-31 15:00:00,68.3,68.42,68.3,68.42,5805.0,61.2637,61.3713,61.2637,61.3713,5805.0
2015-07-31 15:10:00,68.39,68.44,68.29,68.35,6510.0,61.3444,61.3893,61.2547,61.3085,6510.0
2015-07-31 15:20:00,68.35,68.35,68.24,68.24,5610.0,61.3085,61.3085,61.2099,61.2099,5610.0
2015-07-31 15:30:00,68.29,68.32,68.26,68.31,6579.0,61.2547,61.2816,61.2278,61.2726,6579.0
2015-07-31 15:40:00,68.31,68.31,68.12,68.13,13563.0,61.2726,61.2726,61.1022,61.1112,13563.0
2015-07-31 15:50:00,68.1,68.2,68.08,68.16,38691.0,61.0843,61.174,61.0663,61.1381,38691.0
2015-08-03 09:30:00,68.19,68.34,67.94,67.99,5306.0,61.165,61.2996,60.9408,60.9856,5306.0
2015-08-03 09:40:00,67.97,68.07,67.88,68.01,8040.0,60.9677,61.0574,60.8869,61.0036,8040.0
2015-08-03 09:50:00,68.02,68.09,68.0,68.09,3600.0,61.0125,61.0753,60.9946,61.0753,3600.0
2015-08-03 10:00:00,68.06,68.07,67.9,67.9,6963.0,61.0484,61.0574,60.9049,60.9049,6963.0
2015-08-03 10:10:00,67.89,67.93,67.83,67.84,3969.0,60.8959,60.9318,60.8421,60.8511,3969.0
2015-08-03 10:20:00,67.82,67.93,67.8,67.85,4900.0,60.8331,60.9318,60.8152,60.86,4900.0
2015-08-03 10:30:00,67.85,67.92,67.81,67.92,3240.0,60.86,60.9228,60.8242,60.9228,3240.0
2015-08-03 10:40:00,67.91,68.0,67.89,67.93,4818.0,60.9139,60.9946,60.8959,60.9318,4818.0
2015-08-03 10:50:00,67.99,67.99,67.91,67.97,2100.0,60.9856,60.9856,60.9139,60.9677,2100.0
2015-08-03 11:00:00,67.95,67.99,67.87,67.87,3700.0,60.9497,60.9856,60.878,60.878,3700.0
2015-08-03 11:10:00,67.87,68.04,67.86,68.04,4791.0,60.878,61.0305,60.869,61.0305,4791.0
2015-08-03 11:20:00,68.04,68.07,68.0,68.02,2400.0,61.0305,61.0574,60.9946,61.0125,2400.0
2015-08-03 11:30:00,68.04,68.1,68.03,68.03,3500.0,61.0305,61.0843,61.0215,61.0215,3500.0
2015-08-03 11:40:00,68.04,68.04,67.95,67.95,2000.0,61.0305,61.0305,60.9497,60.9497,2000.0
2015-08-03 11:50:00,67.95,68.03,67.91,68.03,2810.0,60.9497,61.0215,60.9139,61.0215,2810.0
2015-08-03 12:00:00,68.02,68.07,67.76,67.79,8584.0,61.0125,61.0574,60.7793,60.8062,8584.0
2015-08-03 12:10:00,67.76,67.94,67.76,67.82,13300.0,60.7793,60.9408,60.7793,60.8331,13300.0
2015-08-03 12:20:00,67.86,67.86,67.71,67.72,3218.0,60.869,60.869,60.7345,60.7434,3218.0
2015-08-03 12:30:00,67.7,67.7,67.57,67.59,4484.0,60.7255,60.7255,60.6089,60.6268,4484.0
2015-08-03 12:40:00,67.57,67.59,67.5,67.52,3720.0,60.6089,60.6268,60.5461,60.564,3720.0
2015-08-03 12:50:00,67.52,67.52,67.42,67.46,5700.0,60.564,60.564,60.4743,60.5102,5700.0
2015-08-03 13:00:00,67.42,67.46,67.3,67.3,5550.0,60.4743,60.5102,60.3667,60.3667,5550.0
2015-08-03 13:10:00,67.3,67.44,67.3,67.37,3020.0,60.3667,60.4923,60.3667,60.4295,3020.0
2015-08-03 13:20:00,67.41,67.54,67.4,67.53,2800.0,60.4654,60.582,60.4564,60.573,2800.0
2015-08-03 13:30:00,67.55,67.58,67.47,67.5,4180.0,60.5909,60.6179,60.5192,60.5461,4180.0
2015-08-03 13:40:00,67.46,67.54,67.43,67.54,4500.0,60.5102,60.582,60.4833,60.582,4500.0
2015-08-03 13:50:00,67.56,67.57,67.46,67.5,4144.0,60.5999,60.6089,60.5102,60.5461,4144.0
2015-08-03 14:00:00,67.46,67.51,67.38,67.38,3700.0,60.5102,60.5551,60.4385,60.4385,3700.0
2015-08-03 14:10:00,67.38,67.48,67.35,67.44,7220.0,60.4385,60.5282,60.4115,60.4923,7220.0
2015-08-03 14:20:00,67.39,67.45,67.37,67.41,3700.0,60.4474,60.5012,60.4295,60.4654,3700.0
2015-08-03 14:30:00,67.45,67.53,67.39,67.46,108130.0,60.5012,60.573,60.4474,60.5102,108130.0
2015-08-03 14:40:00,67.48,67.51,67.39,67.41,6809.0,60.5282,60.5551,60.4474,60.4654,6809.0
2015-08-03 14:50:00,67.4,67.4,67.33,67.39,5900.0,60.4564,60.4564,60.3936,60.4474,5900.0
2015-08-03 15:00:00,67.38,67.44,67.37,67.42,4812.0,60.4385,60.4923,60.4295,60.4743,4812.0
2015-08-03 15:10:00,67.42,67.44,67.41,67.42,4400.0,60.4743,60.4923,60.4654,60.4743,4400.0
2015-08-03 15:20:00,67.42,67.49,67.42,67.47,9510.0,60.4743,60.5371,60.4743,60.5192,9510.0
2015-08-03 15:30:00,67.49,67.54,67.47,67.52,9700.0,60.5371,60.582,60.5192,60.564,9700.0
2015-08-03 15:40:00,67.53,67.59,67.52,67.52,25176.0,60.573,60.6268,60.564,60.564,25176.0
2015-08-03 15:50:00,67.53,67.58,67.52,67.55,44519.0,60.573,60.6179,60.564,60.5909,44519.0
2015-08-04 09:30:00,67.82,68.17,67.73,67.73,5994.0,60.8331,61.1471,60.7524,60.7524,5994.0
2015-08-04 09:40:00,67.77,67.84,67.54,67.65,13246.0,60.7883,60.8511,60.582,60.6806,13246.0
2015-08-04 09:50:00,67.7,67.73,67.38,67.38,27542.0,60.7255,60.7524,60.4385,60.4385,27542.0
2015-08-04 10:00:00,67.43,67.46,67.37,67.4,12273.0,60.4833,60.5102,60.4295,60.4564,12273.0
2015-08-04 10:10:00,67.39,67.46,67.32,67.42,11611.0,60.4474,60.5102,60.3846,60.4743,11611.0
2015-08-04 10:20:00,67.4,67.45,67.36,67.4,10771.0,60.4564,60.5012,60.4205,60.4564,10771.0
2015-08-04 10:30:00,67.4,67.44,67.34,67.34,9333.0,60.4564,60.4923,60.4026,60.4026,9333.0
2015-08-04 10:40:00,67.34,67.36,67.23,67.25,13221.0,60.4026,60.4205,60.3039,60.3219,13221.0
2015-08-04 10:50:00,67.24,67.24,66.92,67.04,24085.0,60.3129,60.3129,60.0258,60.1335,24085.0
2015-08-04 11:00:00,67.02,67.1,66.96,67.0,39209.0,60.1155,60.1873,60.0617,60.0976,39209.0
2015-08-04 11:10:00,67.03,67.08,66.97,66.98,17538.0,60.1245,60.1694,60.0707,60.0797,17538.0
2015-08-04 11:20:00,67.0,67.07,66.93,66.98,12400.0,60.0976,60.1604,60.0348,60.0797,12400.0
2015-08-04 11:30:00,67.03,67.03,66.95,67.01,11403.0,60.1245,60.1245,60.0528,60.1066,11403.0
2015-08-04 11:40:00,67.01,67.01,66.97,67.0,8273.0,60.1066,60.1066,60.0707,60.0976,8273.0
2015-08-04 11:50:00,67.0,67.02,66.96,66.98,47980.0,60.0976,60.1155,60.0617,60.0797,47980.0
2015-08-04 12:00:00,66.99,67.05,66.98,66.98,15499.0,60.0886,60.1425,60.0797,60.0797,15499.0
2015-08-04 12:10:00,67.0,67.01,66.97,66.98,6280.0,60.0976,60.1066,60.0707,60.0797,6280.0
2015-08-04 12:20:00,66.98,66.99,66.97,66.98,4628.0,60.0797,60.0886,60.0707,60.0797,4628.0
2015-08-04 12:30:00,66.97,67.02,66.97,67.01,9135.0,60.0707,60.1155,60.0707,60.1066,9135.0
2015-08-04 12:40:00,67.01,67.02,66.95,66.99,8900.0,60.1066,60.1155,60.0528,60.0886,8900.0
2015-08-04 12:50:00,66.99,67.03,66.95,66.98,9660.0,60.0886,60.1245,60.0528,60.0797,9660.0
2015-08-04 13:00:00,66.97,67.0,66.97,66.97,4262.0,60.0707,60.0976,60.0707,60.0707,4262.0
2015-08-04 13:10:00,66.97,67.02,66.97,67.02,6009.0,60.0707,60.1155,60.0707,60.1155,6009.0
2015-08-04 13:20:00,67.02,67.12,67.02,67.09,11555.0,60.1155,60.2052,60.1155,60.1783,11555.0
2015-08-04 13:30:00,67.09,67.1,67.03,67.03,14510.0,60.1783,60.1873,60.1245,60.1245,14510.0
2015-08-04 13:40:00,67.04,67.04,66.95,66.95,11999.0,60.1335,60.1335,60.0528,60.0528,11999.0
2015-08-04 13:50:00,66.94,66.94,66.88,66.9,6052.0,60.0438,60.0438,59.99,60.0079,6052.0
2015-08-04 14:00:00,66.9,66.9,66.81,66.81,8795.0,60.0079,60.0079,59.9272,59.9272,8795.0
2015-08-04 14:10:00,66.77,66.81,66.76,66.81,5701.0,59.8913,59.9272,59.8823,59.9272,5701.0
2015-08-04 14:20:00,66.81,66.83,66.79,66.82,9500.0,59.9272,59.9451,59.9092,59.9361,9500.0
2015-08-04 14:30:00,66.79,66.82,66.75,66.81,16696.0,59.9092,59.9361,59.8734,59.9272,16696.0
2015-08-04 14:40:00,66.83,66.9,66.81,66.9,10903.0,59.9451,60.0079,59.9272,60.0079,10903.0
2015-08-04 14:50:00,66.9,66.92,66.87,66.88,11720.0,60.0079,60.0258,59.981,59.99,11720.0
2015-08-04 15:00:00,66.89,66.94,66.87,66.94,19151.0,59.9989,60.0438,59.981,60.0438,19151.0
2015-08-04 15:10:00,66.93,66.93,66.84,66.87,15279.0,60.0348,60.0348,59.9541,59.981,15279.0
2015-08-04 15:20:00,66.86,66.91,66.72,66.74,56180.0,59.972,60.0169,59.8465,59.8644,56180.0
2015-08-04 15:30:00,66.75,66.95,66.74,66.92,18951.0,59.8734,60.0528,59.8644,60.0258,18951.0
2015-08-04 15:40:00,66.91,66.98,66.85,66.9,29640.0,60.0169,60.0797,59.9631,60.0079,29640.0
2015-08-04 15:50:00,66.92,66.97,66.83,66.96,53557.0,60.0258,60.0707,59.9451,60.0617,53557.0
2015-08-05 09:30:00,67.38,68.06,67.38,67.96,14496.0,60.4385,61.0484,60.4385,60.9587,14496.0
2015-08-05 09:40:00,68.05,68.21,67.82,68.06,13490.0,61.0394,61.183,60.8331,61.0484,13490.0
2015-08-05 09:50:00,68.11,68.24,67.92,68.05,7400.0,61.0933,61.2099,60.9228,61.0394,7400.0
2015-08-05 10:00:00,68.07,68.31,67.98,68.24,7373.0,61.0574,61.2726,60.9766,61.2099,7373.0
2015-08-05 10:10:00,68.26,68.29,68.14,68.21,4628.0,61.2278,61.2547,61.1202,61.183,4628.0
2015-08-05 10:20:00,68.23,68.28,68.15,68.15,3600.0,61.2009,61.2457,61.1291,61.1291,3600.0
2015-08-05 10:30:00,68.15,68.23,68.07,68.18,6018.0,61.1291,61.2009,61.0574,61.156,6018.0
2015-08-05 10:40:00,68.18,68.19,68.07,68.09,4500.0,61.156,61.165,61.0574,61.0753,4500.0
2015-08-05 10:50:00,68.05,68.27,68.05,68.19,6100.0,61.0394,61.2368,61.0394,61.165,6100.0
2015-08-05 11:00:00,68.19,68.26,67.34,67.9,60125.0,61.165,61.2278,60.4026,60.9049,60125.0
2015-08-05 11:10:00,67.9,67.9,66.43,67.15,166806.0,60.9049,60.9049,59.5863,60.2322,166806.0
2015-08-05 11:20:00,67.15,67.35,67.15,67.2,24750.0,60.2322,60.4115,60.2322,60.277,24750.0
2015-08-05 11:30:00,67.2,67.84,67.2,67.78,14700.0,60.277,60.8511,60.277,60.7972,14700.0
2015-08-05 11:40:00,67.78,67.79,67.66,67.66,8840.0,60.7972,60.8062,60.6896,60.6896,8840.0
2015-08-05 11:50:00,67.65,67.69,67.29,67.29,8900.0,60.6806,60.7165,60.3577,60.3577,8900.0
2015-08-05 12:00:00,67.21,67.51,67.21,67.51,8201.0,60.286,60.5551,60.286,60.5551,8201.0
2015-08-05 12:10:00,67.54,67.54,67.38,67.44,8300.0,60.582,60.582,60.4385,60.4923,8300.0
2015-08-05 12:20:00,67.39,67.44,67.39,67.41,5149.0,60.4474,60.4923,60.4474,60.4654,5149.0
2015-08-05 12:30:00,67.41,67.42,67.33,67.33,8400.0,60.4654,60.4743,60.3936,60.3936,8400.0
2015-08-05 12:40:00,67.33,67.4,67.22,67.4,13490.0,60.3936,60.4564,60.2949,60.4564,13490.0
2015-08-05 12:50:00,67.4,67.45,67.35,67.45,3600.0,60.4564,60.5012,60.4115,60.5012,3600.0
2015-08-05 13:00:00,67.48,67.49,67.39,67.45,5668.0,60.5282,60.5371,60.4474,60.5012,5668.0
2015-08-05 13:10:00,67.47,67.47,67.31,67.35,4617.0,60.5192,60.5192,60.3757,60.4115,4617.0
2015-08-05 13:20:00,67.35,67.6,67.35,67.6,6190.0,60.4115,60.6358,60.4115,60.6358,6190.0
2015-08-05 13:30:00,67.59,67.65,67.55,67.6,5980.0,60.6268,60.6806,60.5909,60.6358,5980.0
2015-08-05 13:40:00,67.64,67.74,67.64,67.72,4709.0,60.6717,60.7614,60.6717,60.7434,4709.0
2015-08-05 13:50:00,67.72,67.72,67.6,67.69,4430.0,60.7434,60.7434,60.6358,60.7165,4430.0
2015-08-05 14:00:00,67.7,67.73,67.57,67.72,8711.0,60.7255,60.7524,60.6089,60.7434,8711.0
2015-08-05 14:10:00,67.74,67.74,67.58,67.63,5950.0,60.7614,60.7614,60.6179,60.6627,5950.0
2015-08-05 14:20:00,67.69,67.74,67.65,67.67,5585.0,60.7165,60.7614,60.6806,60.6986,5585.0
2015-08-05 14:30:00,67.69,67.8,67.64,67.78,8609.0,60.7165,60.8152,60.6717,60.7972,8609.0
2015-08-05 14:40:00,67.76,67.8,67.66,67.7,17909.0,60.7793,60.8152,60.6896,60.7255,17909.0
2015-08-05 14:50:00,67.7,67.81,67.64,67.8,8730.0,60.7255,60.8242,60.6717,60.8152,8730.0
2015-08-05 15:00:00,67.8,67.82,67.68,67.78,11598.0,60.8152,60.8331,60.7076,60.7972,11598.0
2015-08-05 15:10:00,67.79,67.83,67.7,67.71,8606.0,60.8062,60.8421,60.7255,60.7345,8606.0
2015-08-05 15:20:00,67.7,67.75,67.67,67.75,17296.0,60.7255,60.7703,60.6986,60.7703,17296.0
2015-08-05 15:30:00,67.73,67.73,67.65,67.69,13247.0,60.7524,60.7524,60.6806,60.7165,13247.0
2015-08-05 15:40:00,67.69,67.79,67.65,67.66,19096.0,60.7165,60.8062,60.6806,60.6896,19096.0
2015-08-05 15:50:00,67.66,67.66,67.48,67.58,119266.0,60.6896,60.6896,60.5282,60.6179,119266.0
2015-08-06 09:30:00,67.59,68.16,67.28,67.67,14302.0,60.6268,61.1381,60.3488,60.6986,14302.0
2015-08-06 09:40:00,67.69,67.79,67.6,67.78,5012.0,60.7165,60.8062,60.6358,60.7972,5012.0
2015-08-06 09:50:00,67.76,67.78,67.53,67.59,5100.0,60.7793,60.7972,60.573,60.6268,5100.0
2015-08-06 10:00:00,67.59,67.59,67.46,67.54,4700.0,60.6268,60.6268,60.5102,60.582,4700.0
2015-08-06 10:10:00,67.5,67.53,67.43,67.44,4120.0,60.5461,60.573,60.4833,60.4923,4120.0
2015-08-06 10:20:00,67.41,67.41,67.28,67.3,3811.0,60.4654,60.4654,60.3488,60.3667,3811.0
2015-08-06 10:30:00,67.28,67.3,67.15,67.28,4800.0,60.3488,60.3667,60.2322,60.3488,4800.0
2015-08-06 10:40:00,67.27,67.34,67.2,67.2,16746.0,60.3398,60.4026,60.277,60.277,16746.0
2015-08-06 10:50:00,67.21,67.26,67.21,67.23,3816.0,60.286,60.3308,60.286,60.3039,3816.0
2015-08-06 11:00:00,67.26,67.27,67.16,67.19,3700.0,60.3308,60.3398,60.2411,60.268,3700.0
2015-08-06 11:10:00,67.19,67.19,67.08,67.11,5550.0,60.268,60.268,60.1694,60.1963,5550.0
2015-08-06 11:20:00,67.12,67.15,67.06,67.06,4215.0,60.2052,60.2322,60.1514,60.1514,4215.0
2015-08-06 11:30:00,67.07,67.07,66.89,66.89,5900.0,60.1604,60.1604,59.9989,59.9989,5900.0
2015-08-06 11:40:00,66.87,66.92,66.8,66.87,3950.0,59.981,60.0258,59.9182,59.981,3950.0
2015-08-06 11:50:00,66.89,66.89,66.62,66.65,5950.0,59.9989,59.9989,59.7568,59.7837,5950.0
2015-08-06 12:00:00,66.64,66.72,66.64,66.72,2996.0,59.7747,59.8465,59.7747,59.8465,2996.0
2015-08-06 12:10:00,66.71,66.71,66.48,66.51,6750.0,59.8375,59.8375,59.6312,59.6581,6750.0
2015-08-06 12:20:00,66.43,66.49,66.35,66.49,3500.0,59.5863,59.6401,59.5146,59.6401,3500.0
2015-08-06 12:30:00,66.49,66.54,66.37,66.37,6428.0,59.6401,59.685,59.5325,59.5325,6428.0
2015-08-06 12:40:00,66.37,66.38,66.21,66.36,8400.0,59.5325,59.5415,59.389,59.5235,8400.0
2015-08-06 12:50:00,66.36,66.37,66.26,66.29,7210.0,59.5235,59.5325,59.4338,59.4608,7210.0
2015-08-06 13:00:00,66.29,66.31,66.22,66.22,6141.0,59.4608,59.4787,59.398,59.398,6141.0
2015-08-06 13:10:00,66.22,66.35,66.2,66.34,6100.0,59.398,59.5146,59.38,59.5056,6100.0
2015-08-06 13:20:00,66.34,66.57,66.29,66.46,8520.0,59.5056,59.7119,59.4608,59.6132,8520.0
2015-08-06 13:30:00,66.48,66.57,66.46,66.46,6565.0,59.6312,59.7119,59.6132,59.6132,6565.0
2015-08-06 13:40:00,66.44,66.54,66.44,66.53,6900.0,59.5953,59.685,59.5953,59.676,6900.0
2015-08-06 13:50:00,66.53,66.53,66.39,66.43,8825.0,59.676,59.676,59.5504,59.5863,8825.0
2015-08-06 14:00:00,66.43,66.45,66.41,66.45,6423.0,59.5863,59.6043,59.5684,59.6043,6423.0
2015-08-06 14:10:00,66.42,66.5,66.42,66.42,7700.0,59.5774,59.6491,59.5774,59.5774,7700.0
2015-08-06 14:20:00,66.42,66.59,66.42,66.58,9477.0,59.5774,59.7298,59.5774,59.7209,9477.0
2015-08-06 14:30:00,66.56,66.59,66.31,66.41,19650.0,59.7029,59.7298,59.4787,59.5684,19650.0
2015-08-06 14:40:00,66.45,66.46,66.41,66.44,37341.0,59.6043,59.6132,59.5684,59.5953,37341.0
2015-08-06 14:50:00,66.45,66.45,66.37,66.42,14838.0,59.6043,59.6043,59.5325,59.5774,14838.0
2015-08-06 15:00:00,66.41,66.45,66.38,66.42,7752.0,59.5684,59.6043,59.5415,59.5774,7752.0
2015-08-06 15:10:00,66.42,66.43,66.38,66.41,9800.0,59.5774,59.5863,59.5415,59.5684,9800.0
2015-08-06 15:20:00,66.41,66.49,66.4,66.41,14190.0,59.5684,59.6401,59.5594,59.5684,14190.0
2015-08-06 15:30:00,66.41,66.45,66.36,66.45,13305.0,59.5684,59.6043,59.5235,59.6043,13305.0
2015-08-06 15:40:00,66.45,66.51,66.43,66.5,53666.0,59.6043,59.6581,59.5863,59.6491,53666.0
2015-08-06 15:50:00,66.49,66.55,66.45,66.5,66594.0,59.6401,59.694,59.6043,59.6491,66594.0
2015-08-07 09:30:00,66.44,66.5,66.33,66.5,2648.0,59.5953,59.6491,59.4966,59.6491,2648.0
2015-08-07 09:40:00,66.57,66.58,66.32,66.39,4744.0,59.7119,59.7209,59.4877,59.5504,4744.0
2015-08-07 09:50:00,66.41,66.6,66.3,66.57,6105.0,59.5684,59.7388,59.4697,59.7119,6105.0
2015-08-07 10:00:00,66.53,66.55,66.34,66.51,3200.0,59.676,59.694,59.5056,59.6581,3200.0
2015-08-07 10:10:00,66.55,66.64,66.47,66.52,3900.0,59.694,59.7747,59.6222,59.6671,3900.0
2015-08-07 10:20:00,66.55,66.55,66.19,66.22,6000.0,59.694,59.694,59.3711,59.398,6000.0
2015-08-07 10:30:00,66.25,66.52,66.24,66.52,2500.0,59.4249,59.6671,59.4159,59.6671,2500.0
2015-08-07 10:40:00,66.52,66.53,66.42,66.49,4004.0,59.6671,59.676,59.5774,59.6401,4004.0
2015-08-07 10:50:00,66.53,66.53,66.28,66.28,3600.0,59.676,59.676,59.4518,59.4518,3600.0
2015-08-07 11:00:00,66.34,66.44,66.27,66.32,6203.0,59.5056,59.5953,59.4428,59.4877,6203.0
2015-08-07 11:10:00,66.32,66.32,66.2,66.2,4000.0,59.4877,59.4877,59.38,59.38,4000.0
2015-08-07 11:20:00,66.16,66.24,66.11,66.11,9200.0,59.3441,59.4159,59.2993,59.2993,9200.0
2015-08-07 11:30:00,66.16,66.21,66.1,66.1,4400.0,59.3441,59.389,59.2903,59.2903,4400.0
2015-08-07 11:40:00,66.13,66.2,66.03,66.04,4200.0,59.3172,59.38,59.2275,59.2365,4200.0
2015-08-07 11:50:00,66.15,66.25,66.14,66.21,4150.0,59.3352,59.4249,59.3262,59.389,4150.0
2015-08-07 12:00:00,66.26,66.41,66.26,66.41,3801.0,59.4338,59.5684,59.4338,59.5684,3801.0
2015-08-07 12:10:00,66.39,66.47,66.38,66.4,3700.0,59.5504,59.6222,59.5415,59.5594,3700.0
2015-08-07 12:20:00,66.4,66.4,66.23,66.31,3097.0,59.5594,59.5594,59.4069,59.4787,3097.0
2015-08-07 12:30:00,66.29,66.31,66.21,66.26,3400.0,59.4608,59.4787,59.389,59.4338,3400.0
2015-08-07 12:40:00,66.28,66.37,66.27,66.27,2350.0,59.4518,59.5325,59.4428,59.4428,2350.0
2015-08-07 12:50:00,66.25,66.29,66.23,66.25,3847.0,59.4249,59.4608,59.4069,59.4249,3847.0
2015-08-07 13:00:00,66.25,66.25,66.19,66.2,2240.0,59.4249,59.4249,59.3711,59.38,2240.0
2015-08-07 13:10:00,66.2,66.2,66.02,66.11,3951.0,59.38,59.38,59.2186,59.2993,3951.0
2015-08-07 13:20:00,66.14,66.15,66.12,66.12,2414.0,59.3262,59.3352,59.3083,59.3083,2414.0
2015-08-07 13:30:00,66.15,66.23,66.1,66.1,4601.0,59.3352,59.4069,59.2903,59.2903,4601.0
2015-08-07 13:40:00,66.12,66.16,66.04,66.14,2100.0,59.3083,59.3441,59.2365,59.3262,2100.0
2015-08-07 13:50:00,66.16,66.21,66.11,66.15,5515.0,59.3441,59.389,59.2993,59.3352,5515.0
2015-08-07 14:00:00,66.19,66.22,66.15,66.17,3081.0,59.3711,59.398,59.3352,59.3531,3081.0
2015-08-07 14:10:00,66.2,66.24,66.2,66.23,4100.0,59.38,59.4159,59.38,59.4069,4100.0
2015-08-07 14:20:00,66.22,66.24,66.17,66.17,4300.0,59.398,59.4159,59.3531,59.3531,4300.0
2015-08-07 14:30:00,66.2,66.22,66.17,66.2,6918.0,59.38,59.398,59.3531,59.38,6918.0
2015-08-07 14:40:00,66.19,66.23,66.15,66.19,5750.0,59.3711,59.4069,59.3352,59.3711,5750.0
2015-08-07 14:50:00,66.2,66.3,66.19,66.2,13391.0,59.38,59.4697,59.3711,59.38,13391.0
2015-08-07 15:00:00,66.2,66.25,66.15,66.21,10600.0,59.38,59.4249,59.3352,59.389,10600.0
2015-08-07 15:10:00,66.22,66.22,66.11,66.22,9985.0,59.398,59.398,59.2993,59.398,9985.0
2015-08-07 15:20:00,66.24,66.29,66.21,66.21,16012.0,59.4159,59.4608,59.389,59.389,16012.0
2015-08-07 15:30:00,66.21,66.32,66.19,66.21,17894.0,59.389,59.4877,59.3711,59.389,17894.0
2015-08-07 15:40:00,66.23,66.25,66.17,66.2,15038.0,59.4069,59.4249,59.3531,59.38,15038.0
2015-08-07 15:50:00,66.19,66.22,66.15,66.21,48011.0,59.3711,59.398,59.3352,59.389,48011.0
2015-08-10 09:30:00,66.8,67.02,66.41,66.59,27746.0,59.9182,60.1155,59.5684,59.7298,27746.0
2015-08-10 09:40:00,67.02,67.27,66.93,67.0,39287.0,60.1155,60.3398,60.0348,60.0976,39287.0
2015-08-10 09:50:00,67.05,67.37,67.05,67.33,5700.0,60.1425,60.4295,60.1425,60.3936,5700.0
2015-08-10 10:00:00,67.33,67.37,67.16,67.3,5323.0,60.3936,60.4295,60.2411,60.3667,5323.0
2015-08-10 10:10:00,67.36,67.36,67.11,67.12,15562.0,60.4205,60.4205,60.1963,60.2052,15562.0
2015-08-10 10:20:00,67.13,67.25,67.04,67.05,11567.0,60.2142,60.3219,60.1335,60.1425,11567.0
2015-08-10 10:30:00,67.07,67.07,66.7,66.71,14886.0,60.1604,60.1604,59.8285,59.8375,14886.0
2015-08-10 10:40:00,66.72,66.85,66.67,66.73,9450.0,59.8465,59.9631,59.8016,59.8554,9450.0
2015-08-10 10:50:00,66.75,66.89,66.7,66.77,21700.0,59.8734,59.9989,59.8285,59.8913,21700.0
2015-08-10 11:00:00,66.78,66.89,66.76,66.85,15006.0,59.9003,59.9989,59.8823,59.9631,15006.0
2015-08-10 11:10:00,66.89,67.09,66.89,67.09,3133.0,59.9989,60.1783,59.9989,60.1783,3133.0
2015-08-10 11:20:00,67.14,67.16,67.0,67.02,12673.0,60.2232,60.2411,60.0976,60.1155,12673.0
2015-08-10 11:30:00,67.04,67.09,67.02,67.08,1800.0,60.1335,60.1783,60.1155,60.1694,1800.0
2015-08-10 11:40:00,67.13,67.17,67.08,67.11,16170.0,60.2142,60.2501,60.1694,60.1963,16170.0
2015-08-10 11:50:00,67.15,67.17,66.98,67.02,11700.0,60.2322,60.2501,60.0797,60.1155,11700.0
2015-08-10 12:00:00,67.06,67.06,66.87,67.03,12878.0,60.1514,60.1514,59.981,60.1245,12878.0
2015-08-10 12:10:00,67.03,67.04,66.87,66.94,9900.0,60.1245,60.1335,59.981,60.0438,9900.0
2015-08-10 12:20:00,66.95,67.01,66.87,66.98,8063.0,60.0528,60.1066,59.981,60.0797,8063.0
2015-08-10 12:30:00,66.97,67.06,66.88,67.02,14954.0,60.0707,60.1514,59.99,60.1155,14954.0
2015-08-10 12:40:00,67.02,67.08,66.89,66.95,17870.0,60.1155,60.1694,59.9989,60.0528,17870.0
2015-08-10 12:50:00,67.0,67.0,66.85,66.91,13054.0,60.0976,60.0976,59.9631,60.0169,13054.0
2015-08-10 13:00:00,66.93,66.94,66.81,66.83,26424.0,60.0348,60.0438,59.9272,59.9451,26424.0
2015-08-10 13:10:00,66.84,66.88,66.69,66.75,44148.0,59.9541,59.99,59.8195,59.8734,44148.0
2015-08-10 13:20:00,66.71,66.79,66.69,66.76,20898.0,59.8375,59.9092,59.8195,59.8823,20898.0
2015-08-10 13:30:00,66.79,66.84,66.71,66.75,7100.0,59.9092,59.9541,59.8375,59.8734,7100.0
2015-08-10 13:40:00,66.78,66.83,66.72,66.81,16798.0,59.9003,59.9451,59.8465,59.9272,16798.0
2015-08-10 13:50:00,66.8,66.81,66.72,66.74,28763.0,59.9182,59.9272,59.8465,59.8644,28763.0
2015-08-10 14:00:00,66.78,66.8,66.71,66.77,8596.0,59.9003,59.9182,59.8375,59.8913,8596.0
2015-08-10 14:10:00,66.78,66.84,66.71,66.75,36880.0,59.9003,59.9541,59.8375,59.8734,36880.0
2015-08-10 14:20:00,66.75,66.81,66.72,66.75,7950.0,59.8734,59.9272,59.8465,59.8734,7950.0
2015-08-10 14:30:00,66.79,66.81,66.72,66.74,14647.0,59.9092,59.9272,59.8465,59.8644,14647.0
2015-08-10 14:40:00,66.74,66.78,66.72,66.75,6067.0,59.8644,59.9003,59.8465,59.8734,6067.0
2015-08-10 14:50:00,66.78,66.81,66.75,66.76,11187.0,59.9003,59.9272,59.8734,59.8823,11187.0
2015-08-10 15:00:00,66.78,66.78,66.74,66.76,21067.0,59.9003,59.9003,59.8644,59.8823,21067.0
2015-08-10 15:10:00,66.76,66.77,66.74,66.76,12500.0,59.8823,59.8913,59.8644,59.8823,12500.0
2015-08-10 15:20:00,66.76,66.76,66.73,66.73,11188.0,59.8823,59.8823,59.8554,59.8554,11188.0
2015-08-10 15:30:00,66.74,66.78,66.73,66.75,11737.0,59.8644,59.9003,59.8554,59.8734,11737.0
2015-08-10 15:40:00,66.75,66.77,66.75,66.76,21564.0,59.8734,59.8913,59.8734,59.8823,21564.0
2015-08-10 15:50:00,66.77,66.8,66.73,66.78,38465.0,59.8913,59.9182,59.8554,59.9003,38465.0
2015-08-11 09:30:00,66.38,66.38,66.17,66.24,6352.0,59.5415,59.5415,59.3531,59.4159,6352.0
2015-08-11 09:40:00,66.3,66.36,66.02,66.07,14245.0,59.4697,59.5235,59.2186,59.2634,14245.0
2015-08-11 09:50:00,66.07,66.13,65.94,65.99,14521.0,59.2634,59.3172,59.1468,59.1917,14521.0
2015-08-11 10:00:00,66.0,66.04,65.92,65.98,8585.0,59.2006,59.2365,59.1289,59.1827,8585.0
2015-08-11 10:10:00,65.97,66.09,65.94,66.02,8003.0,59.1737,59.2814,59.1468,59.2186,8003.0
2015-08-11 10:20:00,66.01,66.13,65.99,66.06,32620.0,59.2096,59.3172,59.1917,59.2544,32620.0
2015-08-11 10:30:00,66.03,66.08,65.99,66.0,9175.0,59.2275,59.2724,59.1917,59.2006,9175.0
2015-08-11 10:40:00,66.03,66.09,65.97,65.99,17304.0,59.2275,59.2814,59.1737,59.1917,17304.0
2015-08-11 10:50:00,65.97,66.07,65.97,66.04,4490.0,59.1737,59.2634,59.1737,59.2365,4490.0
2015-08-11 11:00:00,66.01,66.07,65.94,65.94,8200.0,59.2096,59.2634,59.1468,59.1468,8200.0
2015-08-11 11:10:00,65.94,65.99,65.92,65.92,3012.0,59.1468,59.1917,59.1289,59.1289,3012.0
2015-08-11 11:20:00,65.91,65.92,65.82,65.83,3500.0,59.1199,59.1289,59.0392,59.0481,3500.0
2015-08-11 11:30:00,65.84,65.93,65.8,65.8,3641.0,59.0571,59.1378,59.0212,59.0212,3641.0
2015-08-11 11:40:00,65.81,65.82,65.6,65.6,2990.0,59.0302,59.0392,58.8418,58.8418,2990.0
2015-08-11 11:50:00,65.6,65.69,65.59,65.61,3290.0,58.8418,58.9226,58.8329,58.8508,3290.0
2015-08-11 12:00:00,65.63,65.69,65.61,65.65,2173.0,58.8687,58.9226,58.8508,58.8867,2173.0
2015-08-11 12:10:00,65.67,65.74,65.67,65.7,2398.0,58.9046,58.9674,58.9046,58.9315,2398.0
2015-08-11 12:20:00,65.65,65.7,65.56,65.7,2000.0,58.8867,58.9315,58.806,58.9315,2000.0
2015-08-11 12:30:00,65.72,65.8,65.72,65.74,3200.0,58.9495,59.0212,58.9495,58.9674,3200.0
2015-08-11 12:40:00,65.7,65.75,65.7,65.75,1731.0,58.9315,58.9764,58.9315,58.9764,1731.0
2015-08-11 12:50:00,65.75,65.77,65.7,65.7,11401.0,58.9764,58.9943,58.9315,58.9315,11401.0
2015-08-11 13:00:00,65.7,65.7,65.53,65.54,12993.0,58.9315,58.9315,58.779,58.788,12993.0
2015-08-11 13:10:00,65.52,65.54,65.48,65.54,7591.0,58.7701,58.788,58.7342,58.788,7591.0
2015-08-11 13:20:00,65.52,65.55,65.43,65.52,21709.0,58.7701,58.797,58.6893,58.7701,21709.0
2015-08-11 13:30:00,65.53,65.64,65.48,65.59,17273.0,58.779,58.8777,58.7342,58.8329,17273.0
2015-08-11 13:40:00,65.61,65.63,65.55,65.56,4673.0,58.8508,58.8687,58.797,58.806,4673.0
2015-08-11 13:50:00,65.58,65.64,65.5,65.64,20124.0,58.8239,58.8777,58.7521,58.8777,20124.0
2015-08-11 14:00:00,65.64,65.64,65.5,65.59,6846.0,58.8777,58.8777,58.7521,58.8329,6846.0
2015-08-11 14:10:00,65.6,65.65,65.57,65.57,4842.0,58.8418,58.8867,58.8149,58.8149,4842.0
2015-08-11 14:20:00,65.6,65.62,65.58,65.61,10206.0,58.8418,58.8598,58.8239,58.8508,10206.0
2015-08-11 14:30:00,65.6,65.64,65.58,65.61,5339.0,58.8418,58.8777,58.8239,58.8508,5339.0
2015-08-11 14:40:00,65.6,65.63,65.57,65.6,7628.0,58.8418,58.8687,58.8149,58.8418,7628.0
2015-08-11 14:50:00,65.59,65.63,65.58,65.62,3900.0,58.8329,58.8687,58.8239,58.8598,3900.0
2015-08-11 15:00:00,65.63,65.64,65.57,65.6,7900.0,58.8687,58.8777,58.8149,58.8418,7900.0
2015-08-11 15:10:00,65.6,65.7,65.59,65.7,14254.0,58.8418,58.9315,58.8329,58.9315,14254.0
2015-08-11 15:20:00,65.71,65.81,65.69,65.71,16888.0,58.9405,59.0302,58.9226,58.9405,16888.0
2015-08-11 15:30:00,65.71,65.71,65.56,65.66,30900.0,58.9405,58.9405,58.806,58.8957,30900.0
2015-08-11 15:40:00,65.66,65.66,65.53,65.57,27850.0,58.8957,58.8957,58.779,58.8149,27850.0
2015-08-11 15:50:00,65.55,65.62,65.53,65.56,34567.0,58.797,58.8598,58.779,58.806,34567.0
2015-08-12 09:30:00,64.95,64.96,64.52,64.95,8526.0,58.2588,58.2678,57.8731,58.2588,8526.0
2015-08-12 09:40:00,65.05,65.06,64.82,64.87,11316.0,58.3485,58.3575,58.1422,58.187,11316.0
2015-08-12 09:50:00,64.91,64.91,64.7,64.81,4370.0,58.2229,58.2229,58.0346,58.1332,4370.0
2015-08-12 10:00:00,64.78,64.8,64.39,64.4,15440.0,58.1063,58.1243,57.7565,57.7655,15440.0
2015-08-12 10:10:00,64.39,64.41,64.3,64.32,4807.0,57.7565,57.7744,57.6758,57.6937,4807.0
2015-08-12 10:20:00,64.32,64.32,64.01,64.19,16373.0,57.6937,57.6937,57.4156,57.5771,16373.0
2015-08-12 10:30:00,64.29,64.29,64.12,64.28,9787.0,57.6668,57.6668,57.5143,57.6578,9787.0
2015-08-12 10:40:00,64.22,64.22,63.95,63.97,8995.0,57.604,57.604,57.3618,57.3798,8995.0
2015-08-12 10:50:00,63.95,63.95,63.81,63.9,2807.0,57.3618,57.3618,57.2362,57.317,2807.0
2015-08-12 11:00:00,63.93,64.08,63.91,64.02,9200.0,57.3439,57.4784,57.3259,57.4246,9200.0
2015-08-12 11:10:00,64.08,64.11,64.02,64.02,9400.0,57.4784,57.5053,57.4246,57.4246,9400.0
2015-08-12 11:20:00,64.02,64.02,63.78,63.9,52010.0,57.4246,57.4246,57.2093,57.317,52010.0
2015-08-12 11:30:00,63.91,63.95,63.82,63.87,53560.0,57.3259,57.3618,57.2452,57.2901,53560.0
2015-08-12 11:40:00,63.89,63.98,63.86,63.94,14624.0,57.308,57.3887,57.2811,57.3528,14624.0
2015-08-12 11:50:00,63.94,63.96,63.85,63.93,5648.0,57.3528,57.3708,57.2721,57.3439,5648.0
2015-08-12 12:00:00,63.92,63.92,63.82,63.85,15641.0,57.3349,57.3349,57.2452,57.2721,15641.0
2015-08-12 12:10:00,63.82,63.95,63.8,63.87,18347.0,57.2452,57.3618,57.2273,57.2901,18347.0
2015-08-12 12:20:00,63.87,63.9,63.87,63.89,6667.0,57.2901,57.317,57.2901,57.308,6667.0
2015-08-12 12:30:00,63.88,64.03,63.83,64.0,51731.0,57.299,57.4336,57.2542,57.4067,51731.0
2015-08-12 12:40:00,64.0,64.06,63.87,63.94,24593.0,57.4067,57.4605,57.2901,57.3528,24593.0
2015-08-12 12:50:00,63.92,64.02,63.92,63.96,12058.0,57.3349,57.4246,57.3349,57.3708,12058.0
2015-08-12 13:00:00,63.99,64.06,63.99,64.04,12546.0,57.3977,57.4605,57.3977,57.4425,12546.0
2015-08-12 13:10:00,64.07,64.13,63.99,64.02,22039.0,57.4695,57.5233,57.3977,57.4246,22039.0
2015-08-12 13:20:00,64.08,64.08,63.95,63.95,28928.0,57.4784,57.4784,57.3618,57.3618,28928.0
2015-08-12 13:30:00,63.94,64.04,63.92,63.98,5550.0,57.3528,57.4425,57.3349,57.3887,5550.0
2015-08-12 13:40:00,63.98,64.04,63.98,64.03,42746.0,57.3887,57.4425,57.3887,57.4336,42746.0
2015-08-12 13:50:00,64.02,64.13,63.98,64.06,63781.0,57.4246,57.5233,57.3887,57.4605,63781.0
2015-08-12 14:00:00,64.06,64.08,64.0,64.07,17049.0,57.4605,57.4784,57.4067,57.4695,17049.0
2015-08-12 14:10:00,64.06,64.1,64.03,64.07,12050.0,57.4605,57.4964,57.4336,57.4695,12050.0
2015-08-12 14:20:00,64.08,64.12,64.02,64.04,11668.0,57.4784,57.5143,57.4246,57.4425,11668.0
2015-08-12 14:30:00,64.05,64.1,63.97,64.02,12199.0,57.4515,57.4964,57.3798,57.4246,12199.0
2015-08-12 14:40:00,64.05,64.11,64.03,64.07,20868.0,57.4515,57.5053,57.4336,57.4695,20868.0
2015-08-12 14:50:00,64.08,64.16,64.02,64.04,50009.0,57.4784,57.5502,57.4246,57.4425,50009.0
2015-08-12 15:00:00,64.06,64.06,63.94,64.02,26081.0,57.4605,57.4605,57.3528,57.4246,26081.0
2015-08-12 15:10:00,64.02,64.05,63.97,64.03,18316.0,57.4246,57.4515,57.3798,57.4336,18316.0
2015-08-12 15:20:00,64.05,64.08,64.0,64.04,36893.0,57.4515,57.4784,57.4067,57.4425,36893.0
2015-08-12 15:30:00,64.06,64.08,63.98,64.0,30225.0,57.4605,57.4784,57.3887,57.4067,30225.0
2015-08-12 15:40:00,64.0,64.01,63.93,63.95,22268.0,57.4067,57.4156,57.3439,57.3618,22268.0
2015-08-12 15:50:00,63.96,64.0,63.93,63.95,57349.0,57.3708,57.4067,57.3439,57.3618,57349.0
2015-08-13 09:30:00,63.83,64.0,63.65,63.92,7367.0,57.4529,57.6059,57.2908,57.5339,7367.0
2015-08-13 09:40:00,63.91,63.95,63.77,63.77,7880.0,57.5249,57.5609,57.3988,57.3988,7880.0
2015-08-13 09:50:00,63.77,63.92,63.76,63.85,8300.0,57.3988,57.5339,57.3898,57.4709,8300.0
2015-08-13 10:00:00,63.83,63.9,63.76,63.86,15964.0,57.4529,57.5159,57.3898,57.4799,15964.0
2015-08-13 10:10:00,63.82,63.85,63.68,63.78,8057.0,57.4439,57.4709,57.3178,57.4079,8057.0
2015-08-13 10:20:00,63.76,63.79,63.6,63.79,12140.0,57.3898,57.4169,57.2458,57.4169,12140.0
2015-08-13 10:30:00,63.78,63.8,63.73,63.77,23119.0,57.4079,57.4259,57.3628,57.3988,23119.0
2015-08-13 10:40:00,63.76,63.8,63.72,63.72,23351.0,57.3898,57.4259,57.3538,57.3538,23351.0
2015-08-13 10:50:00,63.72,63.78,63.66,63.7,13051.0,57.3538,57.4079,57.2998,57.3358,13051.0
2015-08-13 11:00:00,63.72,63.77,63.59,63.61,4700.0,57.3538,57.3988,57.2368,57.2548,4700.0
2015-08-13 11:10:00,63.61,63.75,63.59,63.7,5600.0,57.2548,57.3808,57.2368,57.3358,5600.0
2015-08-13 11:20:00,63.71,63.76,63.69,63.7,5900.0,57.3448,57.3898,57.3268,57.3358,5900.0
2015-08-13 11:30:00,63.71,63.75,63.64,63.69,7500.0,57.3448,57.3808,57.2818,57.3268,7500.0
2015-08-13 11:40:00,63.71,63.77,63.68,63.74,10290.0,57.3448,57.3988,57.3178,57.3718,10290.0
2015-08-13 11:50:00,63.75,63.76,63.71,63.75,4700.0,57.3808,57.3898,57.3448,57.3808,4700.0
2015-08-13 12:00:00,63.76,63.76,63.7,63.71,37722.0,57.3898,57.3898,57.3358,57.3448,37722.0
2015-08-13 12:10:00,63.71,63.76,63.65,63.66,32555.0,57.3448,57.3898,57.2908,57.2998,32555.0
2015-08-13 12:20:00,63.67,63.76,63.64,63.75,17000.0,57.3088,57.3898,57.2818,57.3808,17000.0
2015-08-13 12:30:00,63.75,63.75,63.65,63.69,31478.0,57.3808,57.3808,57.2908,57.3268,31478.0
2015-08-13 12:40:00,63.69,63.71,63.59,63.68,14731.0,57.3268,57.3448,57.2368,57.3178,14731.0
2015-08-13 12:50:00,63.68,63.72,63.64,63.67,20519.0,57.3178,57.3538,57.2818,57.3088,20519.0
2015-08-13 13:00:00,63.68,63.77,63.64,63.65,60112.0,57.3178,57.3988,57.2818,57.2908,60112.0
2015-08-13 13:10:00,63.65,63.71,63.58,63.6,35455.0,57.2908,57.3448,57.2278,57.2458,35455.0
2015-08-13 13:20:00,63.63,63.67,63.59,63.63,28031.0,57.2728,57.3088,57.2368,57.2728,28031.0
2015-08-13 13:30:00,63.64,63.64,63.59,63.59,34472.0,57.2818,57.2818,57.2368,57.2368,34472.0
2015-08-13 13:40:00,63.6,63.63,63.59,63.62,20923.0,57.2458,57.2728,57.2368,57.2638,20923.0
2015-08-13 13:50:00,63.61,63.62,63.58,63.6,27493.0,57.2548,57.2638,57.2278,57.2458,27493.0
2015-08-13 14:00:00,63.6,63.64,63.57,63.6,30556.0,57.2458,57.2818,57.2188,57.2458,30556.0
2015-08-13 14:10:00,63.6,63.67,63.59,63.62,28380.0,57.2458,57.3088,57.2368,57.2638,28380.0
2015-08-13 14:20:00,63.62,63.65,63.56,63.58,28895.0,57.2638,57.2908,57.2098,57.2278,28895.0
2015-08-13 14:30:00,63.6,63.74,63.6,63.74,36835.0,57.2458,57.3718,57.2458,57.3718,36835.0
2015-08-13 14:40:00,63.74,63.77,63.72,63.77,33818.0,57.3718,57.3988,57.3538,57.3988,33818.0
2015-08-13 14:50:00,63.77,63.8,63.72,63.75,32173.0,57.3988,57.4259,57.3538,57.3808,32173.0
2015-08-13 15:00:00,63.75,63.77,63.67,63.7,18308.0,57.3808,57.3988,57.3088,57.3358,18308.0
2015-08-13 15:10:00,63.7,63.7,63.56,63.59,42363.0,57.3358,57.3358,57.2098,57.2368,42363.0
2015-08-13 15:20:00,63.6,63.61,63.56,63.59,25411.0,57.2458,57.2548,57.2098,57.2368,25411.0
2015-08-13 15:30:00,63.59,63.65,63.52,63.65,29194.0,57.2368,57.2908,57.1738,57.2908,29194.0
2015-08-13 15:40:00,63.64,63.67,63.53,63.65,35328.0,57.2818,57.3088,57.1828,57.2908,35328.0
2015-08-13 15:50:00,63.65,63.65,63.39,63.4,125999.0,57.2908,57.2908,57.0568,57.0658,125999.0
2015-08-14 09:30:00,63.47,63.84,63.17,63.82,19512.0,57.1288,57.4619,56.8588,57.4439,19512.0
2015-08-14 09:40:00,63.76,64.02,63.72,64.0,15891.0,57.3898,57.6239,57.3538,57.6059,15891.0
2015-08-14 09:50:00,64.0,64.06,63.84,63.92,41196.0,57.6059,57.6599,57.4619,57.5339,41196.0
2015-08-14 10:00:00,63.92,64.02,63.72,63.74,20847.0,57.5339,57.6239,57.3538,57.3718,20847.0
2015-08-14 10:10:00,63.75,63.9,63.7,63.87,11194.0,57.3808,57.5159,57.3358,57.4889,11194.0
2015-08-14 10:20:00,63.9,64.06,63.9,63.98,9428.0,57.5159,57.6599,57.5159,57.5879,9428.0
2015-08-14 10:30:00,63.98,64.01,63.85,63.9,18109.0,57.5879,57.6149,57.4709,57.5159,18109.0
2015-08-14 10:40:00,63.89,63.94,63.74,63.77,8000.0,57.5069,57.5519,57.3718,57.3988,8000.0
2015-08-14 10:50:00,63.79,63.82,63.62,63.62,14420.0,57.4169,57.4439,57.2638,57.2638,14420.0
2015-08-14 11:00:00,63.68,63.69,63.57,63.6,8000.0,57.3178,57.3268,57.2188,57.2458,8000.0
2015-08-14 11:10:00,63.59,63.66,63.52,63.59,14098.0,57.2368,57.2998,57.1738,57.2368,14098.0
2015-08-14 11:20:00,63.62,63.75,63.62,63.74,6774.0,57.2638,57.3808,57.2638,57.3718,6774.0
2015-08-14 11:30:00,63.76,63.84,63.74,63.84,6100.0,57.3898,57.4619,57.3718,57.4619,6100.0
2015-08-14 11:40:00,63.84,63.99,63.81,63.82,9819.0,57.4619,57.5969,57.4349,57.4439,9819.0
2015-08-14 11:50:00,63.83,63.86,63.76,63.8,12150.0,57.4529,57.4799,57.3898,57.4259,12150.0
2015-08-14 12:00:00,63.83,63.88,63.81,63.88,4700.0,57.4529,57.4979,57.4349,57.4979,4700.0
2015-08-14 12:10:00,63.89,63.95,63.85,63.95,7800.0,57.5069,57.5609,57.4709,57.5609,7800.0
2015-08-14 12:20:00,63.95,63.98,63.92,63.93,8750.0,57.5609,57.5879,57.5339,57.5429,8750.0
2015-08-14 12:30:00,63.98,63.98,63.9,63.94,8969.0,57.5879,57.5879,57.5159,57.5519,8969.0
2015-08-14 12:40:00,63.92,63.94,63.88,63.88,7100.0,57.5339,57.5519,57.4979,57.4979,7100.0
2015-08-14 12:50:00,63.87,63.97,63.86,63.97,7700.0,57.4889,57.5789,57.4799,57.5789,7700.0
2015-08-14 13:00:00,63.96,64.06,63.92,64.06,7836.0,57.5699,57.6599,57.5339,57.6599,7836.0
2015-08-14 13:10:00,64.08,64.11,63.94,64.05,13404.0,57.6779,57.7049,57.5519,57.6509,13404.0
2015-08-14 13:20:00,64.05,64.06,63.84,63.95,31874.0,57.6509,57.6599,57.4619,57.5609,31874.0
2015-08-14 13:30:00,63.97,64.08,63.94,64.0,16329.0,57.5789,57.6779,57.5519,57.6059,16329.0
2015-08-14 13:40:00,64.0,64.04,63.92,63.92,11554.0,57.6059,57.6419,57.5339,57.5339,11554.0
2015-08-14 13:50:00,63.92,64.02,63.88,63.99,8854.0,57.5339,57.6239,57.4979,57.5969,8854.0
2015-08-14 14:00:00,64.01,64.03,63.95,64.01,12300.0,57.6149,57.6329,57.5609,57.6149,12300.0
2015-08-14 14:10:00,64.01,64.03,63.95,64.01,16707.0,57.6149,57.6329,57.5609,57.6149,16707.0
2015-08-14 14:20:00,64.0,64.03,63.99,63.99,22899.0,57.6059,57.6329,57.5969,57.5969,22899.0
2015-08-14 14:30:00,64.01,64.02,63.98,64.0,24248.0,57.6149,57.6239,57.5879,57.6059,24248.0
2015-08-14 14:40:00,64.0,64.01,63.99,64.0,14603.0,57.6059,57.6149,57.5969,57.6059,14603.0
2015-08-14 14:50:00,64.0,64.01,63.95,63.96,14706.0,57.6059,57.6149,57.5609,57.5699,14706.0
2015-08-14 15:00:00,63.96,64.04,63.95,64.0,33887.0,57.5699,57.6419,57.5609,57.6059,33887.0
2015-08-14 15:10:00,64.01,64.28,64.0,64.24,22862.0,57.6149,57.8579,57.6059,57.8219,22862.0
2015-08-14 15:20:00,64.19,64.23,64.08,64.1,24923.0,57.7769,57.8129,57.6779,57.6959,24923.0
2015-08-14 15:30:00,64.11,64.14,64.02,64.08,24385.0,57.7049,57.7319,57.6239,57.6779,24385.0
2015-08-14 15:40:00,64.07,64.14,64.03,64.1,39273.0,57.6689,57.7319,57.6329,57.6959,39273.0
2015-08-14 15:50:00,64.1,64.11,64.01,64.09,73147.0,57.6959,57.7049,57.6149,57.6869,73147.0
2015-08-17 09:30:00,63.78,63.94,63.49,63.69,16137.0,57.4079,57.5519,57.1468,57.3268,16137.0
2015-08-17 09:40:00,63.75,63.79,63.56,63.76,9000.0,57.3808,57.4169,57.2098,57.3898,9000.0
2015-08-17 09:50:00,63.74,63.88,63.73,63.88,8980.0,57.3718,57.4979,57.3628,57.4979,8980.0
2015-08-17 10:00:00,63.86,63.87,63.7,63.83,8860.0,57.4799,57.4889,57.3358,57.4529,8860.0
2015-08-17 10:10:00,63.83,63.94,63.74,63.87,18400.0,57.4529,57.5519,57.3718,57.4889,18400.0
2015-08-17 10:20:00,63.88,63.92,63.86,63.87,8334.0,57.4979,57.5339,57.4799,57.4889,8334.0
2015-08-17 10:30:00,63.87,63.94,63.74,63.76,10880.0,57.4889,57.5519,57.3718,57.3898,10880.0
2015-08-17 10:40:00,63.77,63.97,63.75,63.95,6200.0,57.3988,57.5789,57.3808,57.5609,6200.0
2015-08-17 10:50:00,63.96,64.05,63.94,63.95,15600.0,57.5699,57.6509,57.5519,57.5609,15600.0
2015-08-17 11:00:00,63.97,64.06,63.93,64.05,9400.0,57.5789,57.6599,57.5429,57.6509,9400.0
2015-08-17 11:10:00,64.06,64.1,64.03,64.04,6859.0,57.6599,57.6959,57.6329,57.6419,6859.0
2015-08-17 11:20:00,64.05,64.09,63.98,63.99,12400.0,57.6509,57.6869,57.5879,57.5969,12400.0
2015-08-17 11:30:00,64.0,64.04,63.99,64.0,8595.0,57.6059,57.6419,57.5969,57.6059,8595.0
2015-08-17 11:40:00,64.0,64.03,63.93,63.96,10206.0,57.6059,57.6329,57.5429,57.5699,10206.0
2015-08-17 11:50:00,63.94,63.97,63.87,63.97,5749.0,57.5519,57.5789,57.4889,57.5789,5749.0
2015-08-17 12:00:00,63.99,64.11,63.99,64.07,8713.0,57.5969,57.7049,57.5969,57.6689,8713.0
2015-08-17 12:10:00,64.09,64.16,64.04,64.06,5800.0,57.6869,57.7499,57.6419,57.6599,5800.0
2015-08-17 12:20:00,64.06,64.18,64.06,64.13,6300.0,57.6599,57.7679,57.6599,57.7229,6300.0
2015-08-17 12:30:00,64.1,64.24,64.08,64.22,7400.0,57.6959,57.8219,57.6779,57.8039,7400.0
2015-08-17 12:40:00,64.24,64.3,64.23,64.28,8800.0,57.8219,57.8759,57.8129,57.8579,8800.0
2015-08-17 12:50:00,64.29,64.34,64.26,64.28,9860.0,57.8669,57.9119,57.8399,57.8579,9860.0
2015-08-17 13:00:00,64.3,64.37,64.28,64.31,8360.0,57.8759,57.9389,57.8579,57.8849,8360.0
2015-08-17 13:10:00,64.32,64.36,64.29,64.33,11720.0,57.8939,57.9299,57.8669,57.9029,11720.0
2015-08-17 13:20:00,64.34,64.46,64.31,64.34,13631.0,57.9119,58.0199,57.8849,57.9119,13631.0
2015-08-17 13:30:00,64.32,64.33,64.23,64.23,12574.0,57.8939,57.9029,57.8129,57.8129,12574.0
2015-08-17 13:40:00,64.24,64.3,64.24,64.28,9902.0,57.8219,57.8759,57.8219,57.8579,9902.0
2015-08-17 13:50:00,64.27,64.33,64.26,64.28,12000.0,57.8489,57.9029,57.8399,57.8579,12000.0
2015-08-17 14:00:00,64.28,64.32,64.26,64.31,9164.0,57.8579,57.8939,57.8399,57.8849,9164.0
2015-08-17 14:10:00,64.32,64.39,64.2,64.2,14581.0,57.8939,57.9569,57.7859,57.7859,14581.0
2015-08-17 14:20:00,64.23,64.3,64.22,64.24,6763.0,57.8129,57.8759,57.8039,57.8219,6763.0
2015-08-17 14:30:00,64.25,64.36,64.24,64.28,13633.0,57.8309,57.9299,57.8219,57.8579,13633.0
2015-08-17 14:40:00,64.3,64.35,64.26,64.31,6600.0,57.8759,57.9209,57.8399,57.8849,6600.0
2015-08-17 14:50:00,64.33,64.42,64.29,64.41,8600.0,57.9029,57.9839,57.8669,57.9749,8600.0
2015-08-17 15:00:00,64.42,64.46,64.37,64.44,12798.0,57.9839,58.0199,57.9389,58.0019,12798.0
2015-08-17 15:10:00,64.45,64.47,64.4,64.42,12492.0,58.0109,58.0289,57.9659,57.9839,12492.0
2015-08-17 15:20:00,64.42,64.5,64.42,64.5,16000.0,57.9839,58.0559,57.9839,58.0559,16000.0
2015-08-17 15:30:00,64.5,64.5,64.34,64.37,20493.0,58.0559,58.0559,57.9119,57.9389,20493.0
2015-08-17 15:40:00,64.37,64.44,64.29,64.35,26067.0,57.9389,58.0019,57.8669,57.9209,26067.0
2015-08-17 15:50:00,64.34,64.48,64.32,64.42,74702.0,57.9119,58.0379,57.8939,57.9839,74702.0
2015-08-18 09:30:00,64.56,64.75,64.25,64.52,11952.0,58.1099,58.2809,57.8309,58.0739,11952.0
2015-08-18 09:40:00,64.55,64.58,64.46,64.57,7105.0,58.1009,58.1279,58.0199,58.1189,7105.0
2015-08-18 09:50:00,64.56,64.57,64.45,64.5,8254.0,58.1099,58.1189,58.0109,58.0559,8254.0
2015-08-18 10:00:00,64.5,64.54,64.43,64.5,5250.0,58.0559,58.0919,57.9929,58.0559,5250.0
2015-08-18 10:10:00,64.53,64.6,64.5,64.6,10548.0,58.0829,58.1459,58.0559,58.1459,10548.0
2015-08-18 10:20:00,64.6,64.6,64.56,64.58,7638.0,58.1459,58.1459,58.1099,58.1279,7638.0
2015-08-18 10:30:00,64.59,64.59,64.51,64.51,5584.0,58.1369,58.1369,58.0649,58.0649,5584.0
2015-08-18 10:40:00,64.48,64.49,64.4,64.48,9357.0,58.0379,58.0469,57.9659,58.0379,9357.0
2015-08-18 10:50:00,64.48,64.57,64.47,64.55,5101.0,58.0379,58.1189,58.0289,58.1009,5101.0
2015-08-18 11:00:00,64.57,64.58,64.5,64.55,6637.0,58.1189,58.1279,58.0559,58.1009,6637.0
2015-08-18 11:10:00,64.56,64.59,64.54,64.59,4365.0,58.1099,58.1369,58.0919,58.1369,4365.0
2015-08-18 11:20:00,64.58,64.6,64.54,64.54,6313.0,58.1279,58.1459,58.0919,58.0919,6313.0
2015-08-18 11:30:00,64.53,64.53,64.44,64.44,3772.0,58.0829,58.0829,58.0019,58.0019,3772.0
2015-08-18 11:40:00,64.44,64.44,64.32,64.32,7335.0,58.0019,58.0019,57.8939,57.8939,7335.0
2015-08-18 11:50:00,64.33,64.42,64.31,64.42,4681.0,57.9029,57.9839,57.8849,57.9839,4681.0
2015-08-18 12:00:00,64.42,64.51,64.41,64.51,2700.0,57.9839,58.0649,57.9749,58.0649,2700.0
2015-08-18 12:10:00,64.51,64.52,64.46,64.47,2900.0,58.0649,58.0739,58.0199,58.0289,2900.0
2015-08-18 12:20:00,64.45,64.48,64.44,64.48,4350.0,58.0109,58.0379,58.0019,58.0379,4350.0
2015-08-18 12:30:00,64.5,64.53,64.48,64.48,3400.0,58.0559,58.0829,58.0379,58.0379,3400.0
2015-08-18 12:40:00,64.5,64.52,64.42,64.52,5000.0,58.0559,58.0739,57.9839,58.0739,5000.0
2015-08-18 12:50:00,64.51,64.56,64.46,64.46,3600.0,58.0649,58.1099,58.0199,58.0199,3600.0
2015-08-18 13:00:00,64.44,64.47,64.42,64.46,4850.0,58.0019,58.0289,57.9839,58.0199,4850.0
2015-08-18 13:10:00,64.48,64.52,64.46,64.52,3100.0,58.0379,58.0739,58.0199,58.0739,3100.0
2015-08-18 13:20:00,64.51,64.52,64.45,64.49,6549.0,58.0649,58.0739,58.0109,58.0469,6549.0
2015-08-18 13:30:00,64.5,64.5,64.47,64.48,3785.0,58.0559,58.0559,58.0289,58.0379,3785.0
2015-08-18 13:40:00,64.49,64.54,64.45,64.45,7372.0,58.0469,58.0919,58.0109,58.0109,7372.0
2015-08-18 13:50:00,64.46,64.51,64.41,64.49,5031.0,58.0199,58.0649,57.9749,58.0469,5031.0
2015-08-18 14:00:00,64.49,64.49,64.43,64.47,7033.0,58.0469,58.0469,57.9929,58.0289,7033.0
2015-08-18 14:10:00,64.47,64.52,64.47,64.51,5100.0,58.0289,58.0739,58.0289,58.0649,5100.0
2015-08-18 14:20:00,64.5,64.5,64.46,64.48,10600.0,58.0559,58.0559,58.0199,58.0379,10600.0
2015-08-18 14:30:00,64.48,64.5,64.47,64.47,3900.0,58.0379,58.0559,58.0289,58.0289,3900.0
2015-08-18 14:40:00,64.47,64.51,64.45,64.51,7814.0,58.0289,58.0649,58.0109,58.0649,7814.0
2015-08-18 14:50:00,64.52,64.52,64.5,64.5,5797.0,58.0739,58.0739,58.0559,58.0559,5797.0
2015-08-18 15:00:00,64.5,64.52,64.49,64.52,12201.0,58.0559,58.0739,58.0469,58.0739,12201.0
2015-08-18 15:10:00,64.52,64.52,64.49,64.51,8100.0,58.0739,58.0739,58.0469,58.0649,8100.0
2015-08-18 15:20:00,64.51,64.51,64.49,64.51,10601.0,58.0649,58.0649,58.0469,58.0649,10601.0
2015-08-18 15:30:00,64.51,64.54,64.51,64.52,25422.0,58.0649,58.0919,58.0649,58.0739,25422.0
2015-08-18 15:40:00,64.52,64.52,64.41,64.47,9442.0,58.0739,58.0739,57.9749,58.0289,9442.0
2015-08-18 15:50:00,64.47,64.49,64.41,64.42,22260.0,58.0289,58.0469,57.9749,57.9839,22260.0
2015-08-19 09:30:00,64.27,64.36,63.85,63.94,8281.0,57.8489,57.9299,57.4709,57.5519,8281.0
2015-08-19 09:40:00,63.91,64.05,63.91,63.98,7050.0,57.5249,57.6509,57.5249,57.5879,7050.0
2015-08-19 09:50:00,63.95,64.18,63.9,64.06,5300.0,57.5609,57.7679,57.5159,57.6599,5300.0
2015-08-19 10:00:00,64.03,64.27,64.03,64.23,4400.0,57.6329,57.8489,57.6329,57.8129,4400.0
2015-08-19 10:10:00,64.23,64.25,64.08,64.11,5500.0,57.8129,57.8309,57.6779,57.7049,5500.0
2015-08-19 10:20:00,64.12,64.24,64.07,64.15,5057.0,57.7139,57.8219,57.6689,57.7409,5057.0
2015-08-19 10:30:00,64.13,64.19,64.08,64.1,20493.0,57.7229,57.7769,57.6779,57.6959,20493.0
2015-08-19 10:40:00,64.1,64.1,63.85,63.87,20709.0,57.6959,57.6959,57.4709,57.4889,20709.0
2015-08-19 10:50:00,63.85,63.87,63.68,63.72,5991.0,57.4709,57.4889,57.3178,57.3538,5991.0
2015-08-19 11:00:00,63.74,63.92,63.74,63.87,5807.0,57.3718,57.5339,57.3718,57.4889,5807.0
2015-08-19 11:10:00,63.87,63.97,63.85,63.89,3750.0,57.4889,57.5789,57.4709,57.5069,3750.0
2015-08-19 11:20:00,63.93,64.02,63.88,63.89,3700.0,57.5429,57.6239,57.4979,57.5069,3700.0
2015-08-19 11:30:00,63.86,63.9,63.81,63.88,4500.0,57.4799,57.5159,57.4349,57.4979,4500.0
2015-08-19 11:40:00,63.94,63.95,63.77,63.77,3600.0,57.5519,57.5609,57.3988,57.3988,3600.0
2015-08-19 11:50:00,63.77,63.83,63.72,63.81,4000.0,57.3988,57.4529,57.3538,57.4349,4000.0
2015-08-19 12:00:00,63.86,63.9,63.85,63.9,2400.0,57.4799,57.5159,57.4709,57.5159,2400.0
2015-08-19 12:10:00,63.92,63.92,63.78,63.8,1650.0,57.5339,57.5339,57.4079,57.4259,1650.0
2015-08-19 12:20:00,63.83,63.84,63.71,63.84,1988.0,57.4529,57.4619,57.3448,57.4619,1988.0
2015-08-19 12:30:00,63.87,64.03,63.87,64.03,3300.0,57.4889,57.6329,57.4889,57.6329,3300.0
2015-08-19 12:40:00,64.04,64.08,63.99,64.01,5400.0,57.6419,57.6779,57.5969,57.6149,5400.0
2015-08-19 12:50:00,64.03,64.07,64.0,64.03,4000.0,57.6329,57.6689,57.6059,57.6329,4000.0
2015-08-19 13:00:00,64.06,64.19,64.06,64.19,3300.0,57.6599,57.7769,57.6599,57.7769,3300.0
2015-08-19 13:10:00,64.21,64.29,64.2,64.26,4639.0,57.7949,57.8669,57.7859,57.8399,4639.0
2015-08-19 13:20:00,64.26,64.3,64.2,64.24,5800.0,57.8399,57.8759,57.7859,57.8219,5800.0
2015-08-19 13:30:00,64.2,64.28,64.15,64.23,4253.0,57.7859,57.8579,57.7409,57.8129,4253.0
2015-08-19 13:40:00,64.23,64.39,64.2,64.36,4400.0,57.8129,57.9569,57.7859,57.9299,4400.0
2015-08-19 13:50:00,64.32,64.42,64.26,64.29,4866.0,57.8939,57.9839,57.8399,57.8669,4866.0
2015-08-19 14:00:00,64.3,64.55,64.3,64.55,5113.0,57.8759,58.1009,57.8759,58.1009,5113.0
2015-08-19 14:10:00,64.51,64.74,64.5,64.66,4444.0,58.0649,58.2719,58.0559,58.1999,4444.0
2015-08-19 14:20:00,64.63,64.67,64.51,64.54,4126.0,58.1729,58.2089,58.0649,58.0919,4126.0
2015-08-19 14:30:00,64.51,64.52,64.39,64.5,5150.0,58.0649,58.0739,57.9569,58.0559,5150.0
2015-08-19 14:40:00,64.5,64.5,64.38,64.39,7741.0,58.0559,58.0559,57.9479,57.9569,7741.0
2015-08-19 14:50:00,64.39,64.4,64.22,64.25,4398.0,57.9569,57.9659,57.8039,57.8309,4398.0
2015-08-19 15:00:00,64.22,64.24,64.16,64.24,6696.0,57.8039,57.8219,57.7499,57.8219,6696.0
2015-08-19 15:10:00,64.26,64.27,64.19,64.27,7088.0,57.8399,57.8489,57.7769,57.8489,7088.0
2015-08-19 15:20:00,64.27,64.36,64.26,64.36,7496.0,57.8489,57.9299,57.8399,57.9299,7496.0
2015-08-19 15:30:00,64.37,64.44,64.26,64.32,11952.0,57.9389,58.0019,57.8399,57.8939,11952.0
2015-08-19 15:40:00,64.32,64.48,64.32,64.45,11253.0,57.8939,58.0379,57.8939,58.0109,11253.0
2015-08-19 15:50:00,64.44,64.45,64.25,64.26,30108.0,58.0019,58.0109,57.8309,57.8399,30108.0
2015-08-20 09:30:00,63.59,63.66,63.11,63.41,8256.0,57.2368,57.2998,56.8048,57.0748,8256.0
2015-08-20 09:40:00,63.5,63.55,63.24,63.24,5650.0,57.1558,57.2008,56.9218,56.9218,5650.0
2015-08-20 09:50:00,63.25,63.47,63.25,63.38,4565.0,56.9308,57.1288,56.9308,57.0478,4565.0
2015-08-20 10:00:00,63.35,63.39,63.08,63.16,5639.0,57.0208,57.0568,56.7778,56.8498,5639.0
2015-08-20 10:10:00,63.13,63.16,63.0,63.01,6559.0,56.8228,56.8498,56.7058,56.7148,6559.0
2015-08-20 10:20:00,62.99,62.99,62.76,62.88,6300.0,56.6968,56.6968,56.4898,56.5978,6300.0
2015-08-20 10:30:00,62.95,63.08,62.91,63.07,5150.0,56.6608,56.7778,56.6248,56.7688,5150.0
2015-08-20 10:40:00,63.06,63.13,63.01,63.12,5201.0,56.7598,56.8228,56.7148,56.8138,5201.0
2015-08-20 10:50:00,63.12,63.2,63.12,63.13,4100.0,56.8138,56.8858,56.8138,56.8228,4100.0
2015-08-20 11:00:00,63.13,63.23,63.1,63.12,10475.0,56.8228,56.9128,56.7958,56.8138,10475.0
2015-08-20 11:10:00,63.11,63.16,63.03,63.06,4550.0,56.8048,56.8498,56.7328,56.7598,4550.0
2015-08-20 11:20:00,63.06,63.16,63.06,63.13,4122.0,56.7598,56.8498,56.7598,56.8228,4122.0
2015-08-20 11:30:00,63.1,63.1,62.95,63.0,3750.0,56.7958,56.7958,56.6608,56.7058,3750.0
2015-08-20 11:40:00,63.05,63.14,63.02,63.1,2500.0,56.7508,56.8318,56.7238,56.7958,2500.0
2015-08-20 11:50:00,63.1,63.17,63.01,63.17,3350.0,56.7958,56.8588,56.7148,56.8588,3350.0
2015-08-20 12:00:00,63.17,63.17,63.03,63.15,3750.0,56.8588,56.8588,56.7328,56.8408,3750.0
2015-08-20 12:10:00,63.18,63.18,63.01,63.07,3871.0,56.8678,56.8678,56.7148,56.7688,3871.0
2015-08-20 12:20:00,63.09,63.1,62.93,62.97,3353.0,56.7868,56.7958,56.6428,56.6788,3353.0
2015-08-20 12:30:00,63.0,63.09,63.0,63.09,4350.0,56.7058,56.7868,56.7058,56.7868,4350.0
2015-08-20 12:40:00,63.08,63.1,62.81,62.81,7386.0,56.7778,56.7958,56.5348,56.5348,7386.0
2015-08-20 12:50:00,62.89,62.91,62.82,62.83,4039.0,56.6068,56.6248,56.5438,56.5528,4039.0
2015-08-20 13:00:00,62.85,62.88,62.81,62.82,3650.0,56.5708,56.5978,56.5348,56.5438,3650.0
2015-08-20 13:10:00,62.85,62.99,62.79,62.99,5423.0,56.5708,56.6968,56.5168,56.6968,5423.0
2015-08-20 13:20:00,62.99,63.1,62.98,63.1,5665.0,56.6968,56.7958,56.6878,56.7958,5665.0
2015-08-20 13:30:00,63.1,63.1,62.98,62.98,4400.0,56.7958,56.7958,56.6878,56.6878,4400.0
2015-08-20 13:40:00,62.95,63.05,62.88,63.05,3700.0,56.6608,56.7508,56.5978,56.7508,3700.0
2015-08-20 13:50:00,63.07,63.14,63.07,63.14,2850.0,56.7688,56.8318,56.7688,56.8318,2850.0
2015-08-20 14:00:00,63.14,63.16,63.09,63.09,4380.0,56.8318,56.8498,56.7868,56.7868,4380.0
2015-08-20 14:10:00,63.08,63.08,62.92,63.01,8932.0,56.7778,56.7778,56.6338,56.7148,8932.0
2015-08-20 14:20:00,63.01,63.13,62.97,63.05,7391.0,56.7148,56.8228,56.6788,56.7508,7391.0
2015-08-20 14:30:00,63.05,63.07,63.01,63.02,4600.0,56.7508,56.7688,56.7148,56.7238,4600.0
2015-08-20 14:40:00,63.02,63.02,62.94,62.94,5150.0,56.7238,56.7238,56.6518,56.6518,5150.0
2015-08-20 14:50:00,62.96,63.01,62.94,62.96,4152.0,56.6698,56.7148,56.6518,56.6698,4152.0
2015-08-20 15:00:00,62.96,63.02,62.94,63.02,8085.0,56.6698,56.7238,56.6518,56.7238,8085.0
2015-08-20 15:10:00,63.01,63.24,63.0,63.12,46488.0,56.7148,56.9218,56.7058,56.8138,46488.0
2015-08-20 15:20:00,63.13,63.18,63.05,63.07,31589.0,56.8228,56.8678,56.7508,56.7688,31589.0
2015-08-20 15:30:00,63.08,63.24,63.08,63.22,12709.0,56.7778,56.9218,56.7778,56.9038,12709.0
2015-08-20 15:40:00,63.17,63.22,62.95,62.95,12772.0,56.8588,56.9038,56.6608,56.6608,12772.0
2015-08-20 15:50:00,62.94,62.94,62.74,62.75,35369.0,56.6518,56.6518,56.4718,56.4808,35369.0
2015-08-21 09:30:00,62.28,62.34,61.92,62.26,16900.0,56.0577,56.1117,55.7337,56.0397,16900.0
2015-08-21 09:40:00,62.34,62.34,61.92,62.08,10700.0,56.1117,56.1117,55.7337,55.8777,10700.0
2015-08-21 09:50:00,62.12,62.34,61.96,62.3,20447.0,55.9137,56.1117,55.7697,56.0757,20447.0
2015-08-21 10:00:00,62.29,62.51,62.2,62.44,30425.0,56.0667,56.2647,55.9857,56.2017,30425.0
2015-08-21 10:10:00,62.42,62.42,62.12,62.14,8399.0,56.1837,56.1837,55.9137,55.9317,8399.0
2015-08-21 10:20:00,62.11,62.19,62.06,62.13,8179.0,55.9047,55.9767,55.8597,55.9227,8179.0
2015-08-21 10:30:00,62.14,62.16,61.89,61.89,18080.0,55.9317,55.9497,55.7067,55.7067,18080.0
2015-08-21 10:40:00,61.93,61.97,61.87,61.87,5200.0,55.7427,55.7787,55.6887,55.6887,5200.0
2015-08-21 10:50:00,61.92,61.94,61.65,61.79,9200.0,55.7337,55.7517,55.4907,55.6167,9200.0
2015-08-21 11:00:00,61.83,61.87,61.58,61.65,13456.0,55.6527,55.6887,55.4276,55.4907,13456.0
2015-08-21 11:10:00,61.58,61.65,61.35,61.65,10702.0,55.4276,55.4907,55.2206,55.4907,10702.0
2015-08-21 11:20:00,61.67,61.71,61.51,61.71,6200.0,55.5087,55.5447,55.3646,55.5447,6200.0
2015-08-21 11:30:00,61.71,61.71,61.42,61.42,14400.0,55.5447,55.5447,55.2836,55.2836,14400.0
2015-08-21 11:40:00,61.41,61.62,61.39,61.6,6700.0,55.2746,55.4637,55.2566,55.4457,6700.0
2015-08-21 11:50:00,61.6,61.75,61.46,61.75,16555.0,55.4457,55.5807,55.3196,55.5807,16555.0
2015-08-21 12:00:00,61.75,61.97,61.69,61.97,7500.0,55.5807,55.7787,55.5267,55.7787,7500.0
2015-08-21 12:10:00,61.96,61.99,61.74,61.82,10598.0,55.7697,55.7967,55.5717,55.6437,10598.0
2015-08-21 12:20:00,61.82,61.9,61.78,61.89,17893.0,55.6437,55.7157,55.6077,55.7067,17893.0
2015-08-21 12:30:00,61.88,62.0,61.88,61.97,10370.0,55.6977,55.8057,55.6977,55.7787,10370.0
2015-08-21 12:40:00,61.95,62.02,61.84,61.98,26949.0,55.7607,55.8237,55.6617,55.7877,26949.0
2015-08-21 12:50:00,61.96,61.96,61.76,61.81,9216.0,55.7697,55.7697,55.5897,55.6347,9216.0
2015-08-21 13:00:00,61.78,61.93,61.74,61.75,20257.0,55.6077,55.7427,55.5717,55.5807,20257.0
2015-08-21 13:10:00,61.77,62.03,61.76,62.03,12500.0,55.5987,55.8327,55.5897,55.8327,12500.0
2015-08-21 13:20:00,62.04,62.4,62.04,62.35,13372.0,55.8417,56.1657,55.8417,56.1207,13372.0
2015-08-21 13:30:00,62.35,62.41,62.21,62.3,10606.0,56.1207,56.1747,55.9947,56.0757,10606.0
2015-08-21 13:40:00,62.33,62.41,62.23,62.29,21897.0,56.1027,56.1747,56.0127,56.0667,21897.0
2015-08-21 13:50:00,62.27,62.44,62.23,62.44,10626.0,56.0487,56.2017,56.0127,56.2017,10626.0
2015-08-21 14:00:00,62.44,62.49,62.33,62.34,4700.0,56.2017,56.2467,56.1027,56.1117,4700.0
2015-08-21 14:10:00,62.33,62.33,62.13,62.13,6392.0,56.1027,56.1027,55.9227,55.9227,6392.0
2015-08-21 14:20:00,62.16,62.16,62.04,62.05,6220.0,55.9497,55.9497,55.8417,55.8507,6220.0
2015-08-21 14:30:00,62.08,62.18,61.92,61.92,11073.0,55.8777,55.9677,55.7337,55.7337,11073.0
2015-08-21 14:40:00,61.92,61.95,61.78,61.8,12453.0,55.7337,55.7607,55.6077,55.6257,12453.0
2015-08-21 14:50:00,61.77,61.86,61.71,61.83,10513.0,55.5987,55.6797,55.5447,55.6527,10513.0
2015-08-21 15:00:00,61.82,61.87,61.62,61.62,14568.0,55.6437,55.6887,55.4637,55.4637,14568.0
2015-08-21 15:10:00,61.61,61.69,61.4,61.69,19620.0,55.4547,55.5267,55.2656,55.5267,19620.0
2015-08-21 15:20:00,61.7,61.81,61.66,61.73,32612.0,55.5357,55.6347,55.4997,55.5627,32612.0
2015-08-21 15:30:00,61.73,61.74,61.49,61.6,26185.0,55.5627,55.5717,55.3466,55.4457,26185.0
2015-08-21 15:40:00,61.61,61.74,61.56,61.63,25834.0,55.4547,55.5717,55.4096,55.4727,25834.0
2015-08-21 15:50:00,61.6,61.65,61.3,61.35,82677.0,55.4457,55.4907,55.1756,55.2206,82677.0
2015-08-24 09:30:00,58.03,58.71,57.98,58.42,9707.0,52.2323,52.8444,52.1873,52.5834,9707.0
2015-08-24 09:40:00,58.45,59.24,58.41,58.41,6310.0,52.6104,53.3214,52.5744,52.5744,6310.0
2015-08-24 09:50:00,58.41,58.64,57.84,58.48,48821.0,52.5744,52.7814,52.0613,52.6374,48821.0
2015-08-24 10:00:00,58.58,59.48,58.5,59.41,23204.0,52.7274,53.5375,52.6554,53.4744,23204.0
2015-08-24 10:10:00,59.42,59.67,59.32,59.5,24047.0,53.4835,53.7085,53.3934,53.5555,24047.0
2015-08-24 10:20:00,59.51,59.9,59.46,59.61,22748.0,53.5645,53.9155,53.5195,53.6545,22748.0
2015-08-24 10:30:00,59.59,59.79,59.06,59.72,18564.0,53.6365,53.8165,53.1594,53.7535,18564.0
2015-08-24 10:40:00,59.67,59.74,59.52,59.61,12938.0,53.7085,53.7715,53.5735,53.6545,12938.0
2015-08-24 10:50:00,59.63,59.82,59.55,59.82,11624.0,53.6725,53.8435,53.6005,53.8435,11624.0
2015-08-24 11:00:00,59.84,59.88,59.49,59.55,10566.0,53.8615,53.8975,53.5465,53.6005,10566.0
2015-08-24 11:10:00,59.53,59.53,59.3,59.37,12252.0,53.5825,53.5825,53.3754,53.4384,12252.0
2015-08-24 11:20:00,59.41,59.44,59.17,59.2,14793.0,53.4744,53.5015,53.2584,53.2854,14793.0
2015-08-24 11:30:00,59.2,59.53,59.13,59.45,13528.0,53.2854,53.5825,53.2224,53.5105,13528.0
2015-08-24 11:40:00,59.47,59.79,59.46,59.79,9173.0,53.5285,53.8165,53.5195,53.8165,9173.0
2015-08-24 11:50:00,59.72,60.32,59.72,60.14,10750.0,53.7535,54.2935,53.7535,54.1315,10750.0
2015-08-24 12:00:00,60.11,60.17,59.83,60.17,11300.0,54.1045,54.1585,53.8525,54.1585,11300.0
2015-08-24 12:10:00,60.11,60.22,59.93,60.09,12993.0,54.1045,54.2035,53.9425,54.0865,12993.0
2015-08-24 12:20:00,60.15,60.26,59.96,60.11,11910.0,54.1405,54.2395,53.9695,54.1045,11910.0
2015-08-24 12:30:00,60.12,60.32,60.0,60.22,12265.0,54.1135,54.2935,54.0055,54.2035,12265.0
2015-08-24 12:40:00,60.21,60.31,59.94,59.97,9000.0,54.1945,54.2845,53.9515,53.9785,9000.0
2015-08-24 12:50:00,59.94,60.27,59.93,60.03,9503.0,53.9515,54.2485,53.9425,54.0325,9503.0
2015-08-24 13:00:00,60.05,60.15,59.96,60.1,20300.0,54.0505,54.1405,53.9695,54.0955,20300.0
2015-08-24 13:10:00,60.1,60.15,60.0,60.09,11586.0,54.0955,54.1405,54.0055,54.0865,11586.0
2015-08-24 13:20:00,60.1,60.1,59.69,59.84,14139.0,54.0955,54.0955,53.7265,53.8615,14139.0
2015-08-24 13:30:00,59.85,59.85,59.49,59.55,12274.0,53.8705,53.8705,53.5465,53.6005,12274.0
2015-08-24 13:40:00,59.54,59.75,59.48,59.75,12176.0,53.5915,53.7805,53.5375,53.7805,12176.0
2015-08-24 13:50:00,59.74,59.74,59.36,59.36,10480.0,53.7715,53.7715,53.4294,53.4294,10480.0
2015-08-24 14:00:00,59.37,59.41,59.16,59.21,11917.0,53.4384,53.4744,53.2494,53.2944,11917.0
2015-08-24 14:10:00,59.26,59.26,58.92,59.11,33050.0,53.3394,53.3394,53.0334,53.2044,33050.0
2015-08-24 14:20:00,59.09,59.13,58.94,58.94,38500.0,53.1864,53.2224,53.0514,53.0514,38500.0
2015-08-24 14:30:00,58.94,59.35,58.94,59.23,11925.0,53.0514,53.4204,53.0514,53.3124,11925.0
2015-08-24 14:40:00,59.23,59.23,58.85,58.86,12730.0,53.3124,53.3124,52.9704,52.9794,12730.0
2015-08-24 14:50:00,58.89,58.89,58.32,58.32,22229.0,53.0064,53.0064,52.4933,52.4933,22229.0
2015-08-24 15:00:00,58.38,58.66,58.17,58.63,23050.0,52.5474,52.7994,52.3583,52.7724,23050.0
2015-08-24 15:10:00,58.64,58.64,58.29,58.33,14900.0,52.7814,52.7814,52.4663,52.5024,14900.0
2015-08-24 15:20:00,58.32,58.47,58.18,58.26,21385.0,52.4933,52.6284,52.3673,52.4393,21385.0
2015-08-24 15:30:00,58.27,59.01,58.11,58.99,28501.0,52.4483,53.1144,52.3043,53.0964,28501.0
2015-08-24 15:40:00,59.02,59.21,58.68,58.68,48344.0,53.1234,53.2944,52.8174,52.8174,48344.0
2015-08-24 15:50:00,58.66,58.87,58.16,58.2,90117.0,52.7994,52.9884,52.3493,52.3853,90117.0
2015-08-25 09:30:00,59.65,59.65,58.96,59.48,18802.0,53.6905,53.6905,53.0694,53.5375,18802.0
2015-08-25 09:40:00,59.39,59.47,59.11,59.3,13563.0,53.4564,53.5285,53.2044,53.3754,13563.0
2015-08-25 09:50:00,59.28,59.52,59.22,59.35,8235.0,53.3574,53.5735,53.3034,53.4204,8235.0
2015-08-25 10:00:00,59.35,59.46,59.21,59.31,288884.0,53.4204,53.5195,53.2944,53.3844,288884.0
2015-08-25 10:10:00,59.33,59.46,59.23,59.27,19400.0,53.4024,53.5195,53.3124,53.3484,19400.0
2015-08-25 10:20:00,59.33,59.39,59.09,59.15,116407.0,53.4024,53.4564,53.1864,53.2404,116407.0
2015-08-25 10:30:00,59.12,59.21,59.02,59.12,8622.0,53.2134,53.2944,53.1234,53.2134,8622.0
2015-08-25 10:40:00,59.23,59.3,59.15,59.22,9790.0,53.3124,53.3754,53.2404,53.3034,9790.0
2015-08-25 10:50:00,59.3,59.3,59.05,59.1,8000.0,53.3754,53.3754,53.1504,53.1954,8000.0
2015-08-25 11:00:00,59.14,59.35,59.14,59.33,10322.0,53.2314,53.4204,53.2314,53.4024,10322.0
2015-08-25 11:10:00,59.35,59.38,59.27,59.38,23778.0,53.4204,53.4474,53.3484,53.4474,23778.0
2015-08-25 11:20:00,59.4,59.43,59.27,59.3,17051.0,53.4654,53.4925,53.3484,53.3754,17051.0
2015-08-25 11:30:00,59.28,59.28,59.16,59.16,9526.0,53.3574,53.3574,53.2494,53.2494,9526.0
2015-08-25 11:40:00,59.18,59.26,59.12,59.23,6028.0,53.2674,53.3394,53.2134,53.3124,6028.0
2015-08-25 11:50:00,59.23,59.26,59.12,59.14,9300.0,53.3124,53.3394,53.2134,53.2314,9300.0
2015-08-25 12:00:00,59.16,59.29,59.15,59.23,17827.0,53.2494,53.3664,53.2404,53.3124,17827.0
2015-08-25 12:10:00,59.23,59.27,59.18,59.19,21086.0,53.3124,53.3484,53.2674,53.2764,21086.0
2015-08-25 12:20:00,59.23,59.26,59.18,59.22,18369.0,53.3124,53.3394,53.2674,53.3034,18369.0
2015-08-25 12:30:00,59.2,59.27,59.13,59.21,14869.0,53.2854,53.3484,53.2224,53.2944,14869.0
2015-08-25 12:40:00,59.22,59.24,59.19,59.21,11637.0,53.3034,53.3214,53.2764,53.2944,11637.0
2015-08-25 12:50:00,59.23,59.24,59.17,59.17,7100.0,53.3124,53.3214,53.2584,53.2584,7100.0
2015-08-25 13:00:00,59.17,59.23,59.1,59.17,10630.0,53.2584,53.3124,53.1954,53.2584,10630.0
2015-08-25 13:10:00,59.17,59.18,59.02,59.02,6587.0,53.2584,53.2674,53.1234,53.1234,6587.0
2015-08-25 13:20:00,59.01,59.05,58.68,58.69,12026.0,53.1144,53.1504,52.8174,52.8264,12026.0
2015-08-25 13:30:00,58.7,58.82,58.68,58.74,9127.0,52.8354,52.9434,52.8174,52.8714,9127.0
2015-08-25 13:40:00,58.75,58.83,58.67,58.82,10764.0,52.8804,52.9524,52.8084,52.9434,10764.0
2015-08-25 13:50:00,58.82,59.0,58.8,59.0,7700.0,52.9434,53.1054,52.9254,53.1054,7700.0
2015-08-25 14:00:00,58.95,58.99,58.76,58.76,11627.0,53.0604,53.0964,52.8894,52.8894,11627.0
2015-08-25 14:10:00,58.77,58.84,58.72,58.83,9600.0,52.8984,52.9614,52.8534,52.9524,9600.0
2015-08-25 14:20:00,58.82,58.92,58.76,58.86,10523.0,52.9434,53.0334,52.8894,52.9794,10523.0
2015-08-25 14:30:00,58.84,58.97,58.76,58.8,12657.0,52.9614,53.0784,52.8894,52.9254,12657.0
2015-08-25 14:40:00,58.8,58.98,58.8,58.98,7580.0,52.9254,53.0874,52.9254,53.0874,7580.0
2015-08-25 14:50:00,59.01,59.11,59.0,59.03,13001.0,53.1144,53.2044,53.1054,53.1324,13001.0
2015-08-25 15:00:00,59.02,59.07,58.89,58.89,13602.0,53.1234,53.1684,53.0064,53.0064,13602.0
2015-08-25 15:10:00,58.9,58.97,58.67,58.75,16750.0,53.0154,53.0784,52.8084,52.8804,16750.0
2015-08-25 15:20:00,58.76,58.77,58.5,58.54,20859.0,52.8894,52.8984,52.6554,52.6914,20859.0
2015-08-25 15:30:00,58.5,58.58,58.1,58.11,28313.0,52.6554,52.7274,52.2953,52.3043,28313.0
2015-08-25 15:40:00,58.11,58.33,57.95,58.04,49804.0,52.3043,52.5024,52.1603,52.2413,49804.0
2015-08-25 15:50:00,58.02,58.3,57.71,57.78,69523.0,52.2233,52.4753,51.9443,52.0073,69523.0
2015-08-26 09:30:00,58.79,58.79,58.31,58.7,3312.0,52.9164,52.9164,52.4843,52.8354,3312.0
2015-08-26 09:40:00,58.77,58.99,58.4,58.68,13647.0,52.8984,53.0964,52.5654,52.8174,13647.0
2015-08-26 09:50:00,58.64,58.82,58.49,58.72,11211.0,52.7814,52.9434,52.6464,52.8534,11211.0
2015-08-26 10:00:00,58.8,59.02,58.66,58.88,13013.0,52.9254,53.1234,52.7994,52.9974,13013.0
2015-08-26 10:10:00,58.91,58.94,58.5,58.53,68646.0,53.0244,53.0514,52.6554,52.6824,68646.0
2015-08-26 10:20:00,58.5,58.73,58.49,58.66,6300.0,52.6554,52.8624,52.6464,52.7994,6300.0
2015-08-26 10:30:00,58.76,59.09,58.66,58.82,11719.0,52.8894,53.1864,52.7994,52.9434,11719.0
2015-08-26 10:40:00,58.84,58.84,58.61,58.62,16092.0,52.9614,52.9614,52.7544,52.7634,16092.0
2015-08-26 10:50:00,58.65,58.93,58.59,58.59,9915.0,52.7904,53.0424,52.7364,52.7364,9915.0
2015-08-26 11:00:00,58.6,58.68,58.46,58.62,10375.0,52.7454,52.8174,52.6194,52.7634,10375.0
2015-08-26 11:10:00,58.59,58.66,58.51,58.65,7114.0,52.7364,52.7994,52.6644,52.7904,7114.0
2015-08-26 11:20:00,58.65,58.76,58.64,58.65,10361.0,52.7904,52.8894,52.7814,52.7904,10361.0
2015-08-26 11:30:00,58.65,58.72,58.39,58.39,6967.0,52.7904,52.8534,52.5564,52.5564,6967.0
2015-08-26 11:40:00,58.41,58.63,58.41,58.56,7850.0,52.5744,52.7724,52.5744,52.7094,7850.0
2015-08-26 11:50:00,58.71,58.71,58.58,58.61,10155.0,52.8444,52.8444,52.7274,52.7544,10155.0
2015-08-26 12:00:00,58.61,58.61,58.42,58.49,6419.0,52.7544,52.7544,52.5834,52.6464,6419.0
2015-08-26 12:10:00,58.48,58.62,58.47,58.59,7767.0,52.6374,52.7634,52.6284,52.7364,7767.0
2015-08-26 12:20:00,58.61,58.61,58.33,58.39,10200.0,52.7544,52.7544,52.5024,52.5564,10200.0
2015-08-26 12:30:00,58.42,58.42,58.25,58.3,5257.0,52.5834,52.5834,52.4303,52.4753,5257.0
2015-08-26 12:40:00,58.25,58.41,58.21,58.41,6362.0,52.4303,52.5744,52.3943,52.5744,6362.0
2015-08-26 12:50:00,58.38,58.49,58.32,58.43,16601.0,52.5474,52.6464,52.4933,52.5924,16601.0
2015-08-26 13:00:00,58.44,58.55,58.31,58.34,34338.0,52.6014,52.7004,52.4843,52.5114,34338.0
2015-08-26 13:10:00,58.37,58.46,58.33,58.39,11948.0,52.5384,52.6194,52.5024,52.5564,11948.0
2015-08-26 13:20:00,58.43,58.74,58.4,58.71,77817.0,52.5924,52.8714,52.5654,52.8444,77817.0
2015-08-26 13:30:00,58.74,59.01,58.67,59.01,9994.0,52.8714,53.1144,52.8084,53.1144,9994.0
2015-08-26 13:40:00,59.03,59.04,58.9,58.93,12642.0,53.1324,53.1414,53.0154,53.0424,12642.0
2015-08-26 13:50:00,58.92,59.13,58.92,59.12,9209.0,53.0334,53.2224,53.0334,53.2134,9209.0
2015-08-26 14:00:00,59.12,59.14,58.97,59.11,10857.0,53.2134,53.2314,53.0784,53.2044,10857.0
2015-08-26 14:10:00,59.14,59.15,58.93,58.93,9799.0,53.2314,53.2404,53.0424,53.0424,9799.0
2015-08-26 14:20:00,58.93,59.16,58.93,59.16,11022.0,53.0424,53.2494,53.0424,53.2494,11022.0
2015-08-26 14:30:00,59.15,59.35,59.11,59.35,11319.0,53.2404,53.4204,53.2044,53.4204,11319.0
2015-08-26 14:40:00,59.35,59.59,59.35,59.45,16217.0,53.4204,53.6365,53.4204,53.5105,16217.0
2015-08-26 14:50:00,59.47,59.59,59.42,59.49,11440.0,53.5285,53.6365,53.4835,53.5465,11440.0
2015-08-26 15:00:00,59.55,59.78,59.46,59.78,19245.0,53.6005,53.8075,53.5195,53.8075,19245.0
2015-08-26 15:10:00,59.78,60.17,59.78,60.17,23475.0,53.8075,54.1585,53.8075,54.1585,23475.0
2015-08-26 15:20:00,60.18,60.25,60.04,60.09,26407.0,54.1675,54.2305,54.0415,54.0865,26407.0
2015-08-26 15:30:00,60.08,60.22,60.03,60.03,24777.0,54.0775,54.2035,54.0325,54.0325,24777.0
2015-08-26 15:40:00,60.05,60.41,59.99,60.21,21115.0,54.0505,54.3745,53.9965,54.1945,21115.0
2015-08-26 15:50:00,60.2,60.29,60.07,60.13,69662.0,54.1855,54.2665,54.0685,54.1225,69662.0
2015-08-27 09:30:00,60.91,61.1,60.52,61.04,16075.0,54.8246,54.9956,54.4736,54.9416,16075.0
2015-08-27 09:40:00,61.06,61.12,60.89,60.99,14031.0,54.9596,55.0136,54.8066,54.8966,14031.0
2015-08-27 09:50:00,61.02,61.05,60.62,60.83,11211.0,54.9236,54.9506,54.5636,54.7526,11211.0
2015-08-27 10:00:00,60.83,61.05,60.7,61.05,12708.0,54.7526,54.9506,54.6356,54.9506,12708.0
2015-08-27 10:10:00,61.03,61.21,61.02,61.15,14731.0,54.9326,55.0946,54.9236,55.0406,14731.0
2015-08-27 10:20:00,61.12,61.3,61.04,61.18,12606.0,55.0136,55.1756,54.9416,55.0676,12606.0
2015-08-27 10:30:00,61.19,61.21,61.03,61.13,8171.0,55.0766,55.0946,54.9326,55.0226,8171.0
2015-08-27 10:40:00,61.14,61.37,61.04,61.31,9900.0,55.0316,55.2386,54.9416,55.1846,9900.0
2015-08-27 10:50:00,61.32,61.48,61.32,61.47,9000.0,55.1936,55.3376,55.1936,55.3286,9000.0
2015-08-27 11:00:00,61.43,61.59,61.41,61.56,13100.0,55.2926,55.4366,55.2746,55.4096,13100.0
2015-08-27 11:10:00,61.54,61.58,61.47,61.48,15452.0,55.3916,55.4276,55.3286,55.3376,15452.0
2015-08-27 11:20:00,61.48,61.49,61.4,61.47,13100.0,55.3376,55.3466,55.2656,55.3286,13100.0
2015-08-27 11:30:00,61.49,61.5,61.39,61.41,8100.0,55.3466,55.3556,55.2566,55.2746,8100.0
2015-08-27 11:40:00,61.41,61.59,61.39,61.58,13171.0,55.2746,55.4366,55.2566,55.4276,13171.0
2015-08-27 11:50:00,61.57,61.58,61.46,61.52,8707.0,55.4186,55.4276,55.3196,55.3736,8707.0
2015-08-27 12:00:00,61.52,61.86,61.52,61.82,15217.0,55.3736,55.6797,55.3736,55.6437,15217.0
2015-08-27 12:10:00,61.83,61.84,61.78,61.81,4830.0,55.6527,55.6617,55.6077,55.6347,4830.0
2015-08-27 12:20:00,61.81,61.81,61.71,61.78,8750.0,55.6347,55.6347,55.5447,55.6077,8750.0
2015-08-27 12:30:00,61.76,61.82,61.76,61.8,9909.0,55.5897,55.6437,55.5897,55.6257,9909.0
2015-08-27 12:40:00,61.78,61.78,61.66,61.73,7100.0,55.6077,55.6077,55.4997,55.5627,7100.0
2015-08-27 12:50:00,61.73,61.81,61.73,61.81,12400.0,55.5627,55.6347,55.5627,55.6347,12400.0
2015-08-27 13:00:00,61.8,61.8,61.68,61.77,8651.0,55.6257,55.6257,55.5177,55.5987,8651.0
2015-08-27 13:10:00,61.77,61.89,61.77,61.82,8704.0,55.5987,55.7067,55.5987,55.6437,8704.0
2015-08-27 13:20:00,61.79,61.81,61.72,61.73,12219.0,55.6167,55.6347,55.5537,55.5627,12219.0
2015-08-27 13:30:00,61.73,61.76,61.61,61.62,8289.0,55.5627,55.5897,55.4547,55.4637,8289.0
2015-08-27 13:40:00,61.6,61.69,61.58,61.67,10095.0,55.4457,55.5267,55.4276,55.5087,10095.0
2015-08-27 13:50:00,61.67,61.8,61.66,61.8,8100.0,55.5087,55.6257,55.4997,55.6257,8100.0
2015-08-27 14:00:00,61.82,61.85,61.78,61.82,8153.0,55.6437,55.6707,55.6077,55.6437,8153.0
2015-08-27 14:10:00,61.81,61.87,61.62,61.69,10128.0,55.6347,55.6887,55.4637,55.5267,10128.0
2015-08-27 14:20:00,61.69,61.76,61.49,61.56,10952.0,55.5267,55.5897,55.3466,55.4096,10952.0
2015-08-27 14:30:00,61.55,61.71,61.5,61.71,11630.0,55.4006,55.5447,55.3556,55.5447,11630.0
2015-08-27 14:40:00,61.69,61.69,61.44,61.44,10731.0,55.5267,55.5267,55.3016,55.3016,10731.0
2015-08-27 14:50:00,61.43,61.55,61.13,61.13,16287.0,55.2926,55.4006,55.0226,55.0226,16287.0
2015-08-27 15:00:00,61.12,61.28,60.86,61.11,17783.0,55.0136,55.1576,54.7796,55.0046,17783.0
2015-08-27 15:10:00,61.15,61.22,60.95,61.18,23616.0,55.0406,55.1036,54.8606,55.0676,23616.0
2015-08-27 15:20:00,61.17,61.34,60.96,61.33,44485.0,55.0586,55.2116,54.8696,55.2026,44485.0
2015-08-27 15:30:00,61.33,61.38,61.14,61.24,43808.0,55.2026,55.2476,55.0316,55.1216,43808.0
2015-08-27 15:40:00,61.27,61.37,61.19,61.36,48237.0,55.1486,55.2386,55.0766,55.2296,48237.0
2015-08-27 15:50:00,61.38,61.68,61.35,61.65,54411.0,55.2476,55.5177,55.2206,55.4907,54411.0
2015-08-28 09:30:00,61.26,61.6,61.16,61.46,9994.0,55.1396,55.4457,55.0496,55.3196,9994.0
2015-08-28 09:40:00,61.49,61.53,61.13,61.13,11723.0,55.3466,55.3826,55.0226,55.0226,11723.0
2015-08-28 09:50:00,61.18,61.28,61.02,61.04,16599.0,55.0676,55.1576,54.9236,54.9416,16599.0
2015-08-28 10:00:00,61.12,61.12,60.73,60.73,22063.0,55.0136,55.0136,54.6626,54.6626,22063.0
2015-08-28 10:10:00,60.76,60.81,60.69,60.74,11740.0,54.6896,54.7346,54.6266,54.6716,11740.0
2015-08-28 10:20:00,60.76,61.01,60.65,61.01,7768.0,54.6896,54.9146,54.5906,54.9146,7768.0
2015-08-28 10:30:00,60.97,61.14,60.97,61.09,6249.0,54.8786,55.0316,54.8786,54.9866,6249.0
2015-08-28 10:40:00,61.11,61.21,61.06,61.21,6825.0,55.0046,55.0946,54.9596,55.0946,6825.0
2015-08-28 10:50:00,61.25,61.4,61.25,61.36,6300.0,55.1306,55.2656,55.1306,55.2296,6300.0
2015-08-28 11:00:00,61.36,61.56,61.34,61.46,7986.0,55.2296,55.4096,55.2116,55.3196,7986.0
2015-08-28 11:10:00,61.49,61.63,61.49,61.58,6050.0,55.3466,55.4727,55.3466,55.4276,6050.0
2015-08-28 11:20:00,61.62,61.69,61.58,61.58,10310.0,55.4637,55.5267,55.4276,55.4276,10310.0
2015-08-28 11:30:00,61.61,61.63,61.52,61.53,8996.0,55.4547,55.4727,55.3736,55.3826,8996.0
2015-08-28 11:40:00,61.5,61.52,61.38,61.38,7669.0,55.3556,55.3736,55.2476,55.2476,7669.0
2015-08-28 11:50:00,61.4,61.41,61.18,61.22,5532.0,55.2656,55.2746,55.0676,55.1036,5532.0
2015-08-28 12:00:00,61.3,61.41,61.3,61.39,8261.0,55.1756,55.2746,55.1756,55.2566,8261.0
2015-08-28 12:10:00,61.38,61.55,61.34,61.54,5800.0,55.2476,55.4006,55.2116,55.3916,5800.0
2015-08-28 12:20:00,61.58,61.73,61.56,61.73,9700.0,55.4276,55.5627,55.4096,55.5627,9700.0
2015-08-28 12:30:00,61.74,61.84,61.71,61.8,10679.0,55.5717,55.6617,55.5447,55.6257,10679.0
2015-08-28 12:40:00,61.83,61.88,61.79,61.86,10228.0,55.6527,55.6977,55.6167,55.6797,10228.0
2015-08-28 12:50:00,61.88,61.93,61.85,61.9,10300.0,55.6977,55.7427,55.6707,55.7157,10300.0
2015-08-28 13:00:00,61.89,61.9,61.78,61.85,11500.0,55.7067,55.7157,55.6077,55.6707,11500.0
2015-08-28 13:10:00,61.85,61.98,61.85,61.94,10592.0,55.6707,55.7877,55.6707,55.7517,10592.0
2015-08-28 13:20:00,61.97,61.98,61.81,61.81,11300.0,55.7787,55.7877,55.6347,55.6347,11300.0
2015-08-28 13:30:00,61.83,61.89,61.61,61.61,9874.0,55.6527,55.7067,55.4547,55.4547,9874.0
2015-08-28 13:40:00,61.61,61.84,61.6,61.8,8265.0,55.4547,55.6617,55.4457,55.6257,8265.0
2015-08-28 13:50:00,61.78,61.89,61.74,61.75,8219.0,55.6077,55.7067,55.5717,55.5807,8219.0
2015-08-28 14:00:00,61.74,61.96,61.73,61.95,8781.0,55.5717,55.7697,55.5627,55.7607,8781.0
2015-08-28 14:10:00,61.95,61.97,61.78,61.85,8400.0,55.7607,55.7787,55.6077,55.6707,8400.0
2015-08-28 14:20:00,61.87,61.93,61.78,61.89,11125.0,55.6887,55.7427,55.6077,55.7067,11125.0
2015-08-28 14:30:00,61.89,61.95,61.84,61.95,9132.0,55.7067,55.7607,55.6617,55.7607,9132.0
2015-08-28 14:40:00,61.91,62.03,61.89,62.03,10200.0,55.7247,55.8327,55.7067,55.8327,10200.0
2015-08-28 14:50:00,62.0,62.05,61.95,62.03,8657.0,55.8057,55.8507,55.7607,55.8327,8657.0
2015-08-28 15:00:00,62.01,62.06,61.94,62.03,15010.0,55.8147,55.8597,55.7517,55.8327,15010.0
2015-08-28 15:10:00,62.01,62.03,61.94,62.03,18780.0,55.8147,55.8327,55.7517,55.8327,18780.0
2015-08-28 15:20:00,62.02,62.03,61.9,61.99,26576.0,55.8237,55.8327,55.7157,55.7967,26576.0
2015-08-28 15:30:00,61.99,62.02,61.84,61.88,33943.0,55.7967,55.8237,55.6617,55.6977,33943.0
2015-08-28 15:40:00,61.89,62.03,61.77,61.96,33620.0,55.7067,55.8327,55.5987,55.7697,33620.0
2015-08-28 15:50:00,61.98,62.18,61.97,62.16,64915.0,55.7877,55.9677,55.7787,55.9497,64915.0
2015-08-31 09:30:00,60.97,61.62,60.91,61.54,18812.0,54.8786,55.4637,54.8246,55.3916,18812.0
2015-08-31 09:40:00,61.51,61.63,61.36,61.37,12316.0,55.3646,55.4727,55.2296,55.2386,12316.0
2015-08-31 09:50:00,61.35,61.74,61.29,61.65,10775.0,55.2206,55.5717,55.1666,55.4907,10775.0
2015-08-31 10:00:00,61.66,61.66,61.38,61.46,8080.0,55.4997,55.4997,55.2476,55.3196,8080.0
2015-08-31 10:10:00,61.5,61.53,61.46,61.46,8977.0,55.3556,55.3826,55.3196,55.3196,8977.0
2015-08-31 10:20:00,61.45,61.76,61.45,61.74,7816.0,55.3106,55.5897,55.3106,55.5717,7816.0
2015-08-31 10:30:00,61.74,61.82,61.68,61.82,7938.0,55.5717,55.6437,55.5177,55.6437,7938.0
2015-08-31 10:40:00,61.86,61.93,61.72,61.73,9200.0,55.6797,55.7427,55.5537,55.5627,9200.0
2015-08-31 10:50:00,61.75,61.75,61.58,61.62,11109.0,55.5807,55.5807,55.4276,55.4637,11109.0
2015-08-31 11:00:00,61.64,61.64,61.49,61.51,9937.0,55.4817,55.4817,55.3466,55.3646,9937.0
2015-08-31 11:10:00,61.48,61.49,61.24,61.34,34182.0,55.3376,55.3466,55.1216,55.2116,34182.0
2015-08-31 11:20:00,61.38,61.39,61.28,61.29,12212.0,55.2476,55.2566,55.1576,55.1666,12212.0
2015-08-31 11:30:00,61.3,61.31,61.2,61.29,11841.0,55.1756,55.1846,55.0856,55.1666,11841.0
2015-08-31 11:40:00,61.31,61.56,61.3,61.39,18015.0,55.1846,55.4096,55.1756,55.2566,18015.0
2015-08-31 11:50:00,61.38,61.39,61.2,61.26,8488.0,55.2476,55.2566,55.0856,55.1396,8488.0
2015-08-31 12:00:00,61.28,61.3,61.22,61.23,10305.0,55.1576,55.1756,55.1036,55.1126,10305.0
2015-08-31 12:10:00,61.22,61.42,61.21,61.41,7839.0,55.1036,55.2836,55.0946,55.2746,7839.0
2015-08-31 12:20:00,61.39,61.42,61.34,61.42,5679.0,55.2566,55.2836,55.2116,55.2836,5679.0
2015-08-31 12:30:00,61.43,61.47,61.3,61.36,7307.0,55.2926,55.3286,55.1756,55.2296,7307.0
2015-08-31 12:40:00,61.36,61.37,61.3,61.34,7350.0,55.2296,55.2386,55.1756,55.2116,7350.0
2015-08-31 12:50:00,61.35,61.43,61.33,61.35,6409.0,55.2206,55.2926,55.2026,55.2206,6409.0
2015-08-31 13:00:00,61.35,61.35,61.27,61.33,19087.0,55.2206,55.2206,55.1486,55.2026,19087.0
2015-08-31 13:10:00,61.32,61.35,61.27,61.31,14081.0,55.1936,55.2206,55.1486,55.1846,14081.0
2015-08-31 13:20:00,61.3,61.34,61.27,61.33,18542.0,55.1756,55.2116,55.1486,55.2026,18542.0
2015-08-31 13:30:00,61.32,61.32,61.21,61.21,25455.0,55.1936,55.1936,55.0946,55.0946,25455.0
2015-08-31 13:40:00,61.2,61.23,61.12,61.19,18663.0,55.0856,55.1126,55.0136,55.0766,18663.0
2015-08-31 13:50:00,61.17,61.23,61.15,61.19,10800.0,55.0586,55.1126,55.0406,55.0766,10800.0
2015-08-31 14:00:00,61.2,61.23,61.15,61.18,20983.0,55.0856,55.1126,55.0406,55.0676,20983.0
2015-08-31 14:10:00,61.17,61.17,60.89,60.94,16500.0,55.0586,55.0586,54.8066,54.8516,16500.0
2015-08-31 14:20:00,60.94,60.95,60.91,60.91,9200.0,54.8516,54.8606,54.8246,54.8246,9200.0
2015-08-31 14:30:00,60.9,60.91,60.78,60.8,16852.0,54.8156,54.8246,54.7076,54.7256,16852.0
2015-08-31 14:40:00,60.79,60.83,60.67,60.67,15684.0,54.7166,54.7526,54.6086,54.6086,15684.0
2015-08-31 14:50:00,60.66,60.66,60.56,60.57,11587.0,54.5996,54.5996,54.5096,54.5186,11587.0
2015-08-31 15:00:00,60.57,60.75,60.57,60.72,23530.0,54.5186,54.6806,54.5186,54.6536,23530.0
2015-08-31 15:10:00,60.73,60.74,60.63,60.68,23192.0,54.6626,54.6716,54.5726,54.6176,23192.0
2015-08-31 15:20:00,60.66,60.71,60.59,60.7,26333.0,54.5996,54.6446,54.5366,54.6356,26333.0
2015-08-31 15:30:00,60.7,60.85,60.68,60.68,30990.0,54.6356,54.7706,54.6176,54.6176,30990.0
2015-08-31 15:40:00,60.68,60.78,60.62,60.64,50318.0,54.6176,54.7076,54.5636,54.5816,50318.0
2015-08-31 15:50:00,60.63,60.68,60.44,60.49,90321.0,54.5726,54.6176,54.4015,54.4465,90321.0
2015-09-01 09:30:00,59.18,59.45,59.18,59.3,9413.0,53.2674,53.5105,53.2674,53.3754,9413.0
2015-09-01 09:40:00,59.24,59.64,59.24,59.48,17389.0,53.3214,53.6815,53.3214,53.5375,17389.0
2015-09-01 09:50:00,59.44,59.52,59.32,59.44,14696.0,53.5015,53.5735,53.3934,53.5015,14696.0
2015-09-01 10:00:00,59.42,59.43,59.27,59.35,21169.0,53.4835,53.4925,53.3484,53.4204,21169.0
2015-09-01 10:10:00,59.36,59.43,59.29,59.37,13468.0,53.4294,53.4925,53.3664,53.4384,13468.0
2015-09-01 10:20:00,59.38,59.51,59.23,59.51,11839.0,53.4474,53.5645,53.3124,53.5645,11839.0
2015-09-01 10:30:00,59.51,59.67,59.41,59.54,14291.0,53.5645,53.7085,53.4744,53.5915,14291.0
2015-09-01 10:40:00,59.55,59.55,59.37,59.49,13400.0,53.6005,53.6005,53.4384,53.5465,13400.0
2015-09-01 10:50:00,59.48,59.49,59.34,59.47,14887.0,53.5375,53.5465,53.4114,53.5285,14887.0
2015-09-01 11:00:00,59.49,59.56,59.37,59.56,15129.0,53.5465,53.6095,53.4384,53.6095,15129.0
2015-09-01 11:10:00,59.55,59.61,59.46,59.59,16000.0,53.6005,53.6545,53.5195,53.6365,16000.0
2015-09-01 11:20:00,59.57,59.62,59.52,59.55,22122.0,53.6185,53.6635,53.5735,53.6005,22122.0
2015-09-01 11:30:00,59.56,59.7,59.52,59.63,26677.0,53.6095,53.7355,53.5735,53.6725,26677.0
2015-09-01 11:40:00,59.63,59.73,59.59,59.73,19973.0,53.6725,53.7625,53.6365,53.7625,19973.0
2015-09-01 11:50:00,59.73,59.73,59.61,59.65,16674.0,53.7625,53.7625,53.6545,53.6905,16674.0
2015-09-01 12:00:00,59.65,59.71,59.45,59.47,19048.0,53.6905,53.7445,53.5105,53.5285,19048.0
2015-09-01 12:10:00,59.46,59.54,59.38,59.52,13940.0,53.5195,53.5915,53.4474,53.5735,13940.0
2015-09-01 12:20:00,59.52,59.55,59.4,59.45,18918.0,53.5735,53.6005,53.4654,53.5105,18918.0
2015-09-01 12:30:00,59.43,59.45,59.34,59.39,14895.0,53.4925,53.5105,53.4114,53.4564,14895.0
2015-09-01 12:40:00,59.4,59.42,59.27,59.31,16512.0,53.4654,53.4835,53.3484,53.3844,16512.0
2015-09-01 12:50:00,59.33,59.33,59.17,59.18,24798.0,53.4024,53.4024,53.2584,53.2674,24798.0
2015-09-01 13:00:00,59.17,59.31,59.11,59.13,15878.0,53.2584,53.3844,53.2044,53.2224,15878.0
2015-09-01 13:10:00,59.08,59.13,58.98,59.06,10106.0,53.1774,53.2224,53.0874,53.1594,10106.0
2015-09-01 13:20:00,59.05,59.2,59.0,59.2,7299.0,53.1504,53.2854,53.1054,53.2854,7299.0
2015-09-01 13:30:00,59.18,59.22,59.12,59.12,8350.0,53.2674,53.3034,53.2134,53.2134,8350.0
2015-09-01 13:40:00,59.12,59.2,59.06,59.13,10517.0,53.2134,53.2854,53.1594,53.2224,10517.0
2015-09-01 13:50:00,59.16,59.19,59.07,59.1,8755.0,53.2494,53.2764,53.1684,53.1954,8755.0
2015-09-01 14:00:00,59.09,59.09,58.94,58.95,9415.0,53.1864,53.1864,53.0514,53.0604,9415.0
2015-09-01 14:10:00,58.96,58.96,58.86,58.87,8272.0,53.0694,53.0694,52.9794,52.9884,8272.0
2015-09-01 14:20:00,58.89,58.96,58.87,58.91,7959.0,53.0064,53.0694,52.9884,53.0244,7959.0
2015-09-01 14:30:00,58.88,59.1,58.88,59.08,13212.0,52.9974,53.1954,52.9974,53.1774,13212.0
2015-09-01 14:40:00,59.1,59.11,58.93,58.93,9652.0,53.1954,53.2044,53.0424,53.0424,9652.0
2015-09-01 14:50:00,58.93,59.05,58.85,58.89,13048.0,53.0424,53.1504,52.9704,53.0064,13048.0
2015-09-01 15:00:00,58.87,58.95,58.78,58.95,13911.0,52.9884,53.0604,52.9074,53.0604,13911.0
2015-09-01 15:10:00,58.92,58.99,58.86,58.91,15843.0,53.0334,53.0964,52.9794,53.0244,15843.0
2015-09-01 15:20:00,58.9,58.97,58.73,58.73,15282.0,53.0154,53.0784,52.8624,52.8624,15282.0
2015-09-01 15:30:00,58.74,58.76,58.63,58.64,18345.0,52.8714,52.8894,52.7724,52.7814,18345.0
2015-09-01 15:40:00,58.65,58.66,58.43,58.55,30099.0,52.7904,52.7994,52.5924,52.7004,30099.0
2015-09-01 15:50:00,58.57,58.79,58.5,58.59,91933.0,52.7184,52.9164,52.6554,52.7364,91933.0
2015-09-02 09:30:00,59.31,59.54,59.19,59.54,11793.0,53.3844,53.5915,53.2764,53.5915,11793.0
2015-09-02 09:40:00,59.54,59.56,59.41,59.56,10832.0,53.5915,53.6095,53.4744,53.6095,10832.0
2015-09-02 09:50:00,59.56,59.6,59.39,59.41,28964.0,53.6095,53.6455,53.4564,53.4744,28964.0
2015-09-02 10:00:00,59.49,59.65,59.48,59.65,27831.0,53.5465,53.6905,53.5375,53.6905,27831.0
2015-09-02 10:10:00,59.64,59.69,59.4,59.4,15904.0,53.6815,53.7265,53.4654,53.4654,15904.0
2015-09-02 10:20:00,59.42,59.49,59.29,59.35,5757.0,53.4835,53.5465,53.3664,53.4204,5757.0
2015-09-02 10:30:00,59.31,59.34,59.21,59.28,6150.0,53.3844,53.4114,53.2944,53.3574,6150.0
2015-09-02 10:40:00,59.28,59.37,59.27,59.28,7200.0,53.3574,53.4384,53.3484,53.3574,7200.0
2015-09-02 10:50:00,59.23,59.4,59.23,59.39,7200.0,53.3124,53.4654,53.3124,53.4564,7200.0
2015-09-02 11:00:00,59.39,59.46,59.25,59.27,10320.0,53.4564,53.5195,53.3304,53.3484,10320.0
2015-09-02 11:10:00,59.25,59.26,59.11,59.23,10100.0,53.3304,53.3394,53.2044,53.3124,10100.0
2015-09-02 11:20:00,59.22,59.32,59.19,59.28,8228.0,53.3034,53.3934,53.2764,53.3574,8228.0
2015-09-02 11:30:00,59.29,59.33,59.03,59.05,16820.0,53.3664,53.4024,53.1324,53.1504,16820.0
2015-09-02 11:40:00,59.05,59.14,59.02,59.11,13000.0,53.1504,53.2314,53.1234,53.2044,13000.0
2015-09-02 11:50:00,59.08,59.11,58.89,58.99,12900.0,53.1774,53.2044,53.0064,53.0964,12900.0
2015-09-02 12:00:00,58.99,59.0,58.91,58.94,7293.0,53.0964,53.1054,53.0244,53.0514,7293.0
2015-09-02 12:10:00,58.91,58.99,58.9,58.99,5388.0,53.0244,53.0964,53.0154,53.0964,5388.0
2015-09-02 12:20:00,59.0,59.1,58.99,59.1,7016.0,53.1054,53.1954,53.0964,53.1954,7016.0
2015-09-02 12:30:00,59.1,59.21,59.1,59.2,5851.0,53.1954,53.2944,53.1954,53.2854,5851.0
2015-09-02 12:40:00,59.19,59.3,59.17,59.29,5592.0,53.2764,53.3754,53.2584,53.3664,5592.0
2015-09-02 12:50:00,59.34,59.37,59.24,59.28,21700.0,53.4114,53.4384,53.3214,53.3574,21700.0
2015-09-02 13:00:00,59.28,59.34,59.24,59.29,10070.0,53.3574,53.4114,53.3214,53.3664,10070.0
2015-09-02 13:10:00,59.33,59.42,59.33,59.38,7019.0,53.4024,53.4835,53.4024,53.4474,7019.0
2015-09-02 13:20:00,59.38,59.52,59.38,59.52,9748.0,53.4474,53.5735,53.4474,53.5735,9748.0
2015-09-02 13:30:00,59.52,59.52,59.44,59.46,11464.0,53.5735,53.5735,53.5015,53.5195,11464.0
2015-09-02 13:40:00,59.46,59.53,59.46,59.51,6700.0,53.5195,53.5825,53.5195,53.5645,6700.0
2015-09-02 13:50:00,59.51,59.51,59.42,59.46,6000.0,53.5645,53.5645,53.4835,53.5195,6000.0
2015-09-02 14:00:00,59.48,59.55,59.45,59.48,10455.0,53.5375,53.6005,53.5105,53.5375,10455.0
2015-09-02 14:10:00,59.49,59.68,59.49,59.63,9973.0,53.5465,53.7175,53.5465,53.6725,9973.0
2015-09-02 14:20:00,59.63,59.7,59.61,59.68,6828.0,53.6725,53.7355,53.6545,53.7175,6828.0
2015-09-02 14:30:00,59.66,59.7,59.6,59.62,7719.0,53.6995,53.7355,53.6455,53.6635,7719.0
2015-09-02 14:40:00,59.6,59.61,59.46,59.47,7003.0,53.6455,53.6545,53.5195,53.5285,7003.0
2015-09-02 14:50:00,59.47,59.59,59.46,59.59,11806.0,53.5285,53.6365,53.5195,53.6365,11806.0
2015-09-02 15:00:00,59.61,59.68,59.57,59.57,14957.0,53.6545,53.7175,53.6185,53.6185,14957.0
2015-09-02 15:10:00,59.55,59.64,59.49,59.56,30110.0,53.6005,53.6815,53.5465,53.6095,30110.0
2015-09-02 15:20:00,59.57,59.66,59.52,59.61,33293.0,53.6185,53.6995,53.5735,53.6545,33293.0
2015-09-02 15:30:00,59.61,59.66,59.55,59.58,32877.0,53.6545,53.6995,53.6005,53.6275,32877.0
2015-09-02 15:40:00,59.58,59.64,59.56,59.57,19138.0,53.6275,53.6815,53.6095,53.6185,19138.0
2015-09-02 15:50:00,59.58,59.9,59.58,59.89,45531.0,53.6275,53.9155,53.6275,53.9065,45531.0
2015-09-03 09:30:00,60.06,60.31,59.97,60.3,33911.0,54.0595,54.2845,53.9785,54.2755,33911.0
2015-09-03 09:40:00,60.29,60.39,60.21,60.32,14555.0,54.2665,54.3565,54.1945,54.2935,14555.0
2015-09-03 09:50:00,60.35,60.48,60.25,60.4,15350.0,54.3205,54.4375,54.2305,54.3655,15350.0
2015-09-03 10:00:00,60.35,60.35,60.12,60.21,29030.0,54.3205,54.3205,54.1135,54.1945,29030.0
2015-09-03 10:10:00,60.21,60.22,60.15,60.18,31211.0,54.1945,54.2035,54.1405,54.1675,31211.0
2015-09-03 10:20:00,60.19,60.25,60.16,60.22,37160.0,54.1765,54.2305,54.1495,54.2035,37160.0
2015-09-03 10:30:00,60.24,60.24,60.11,60.16,15119.0,54.2215,54.2215,54.1045,54.1495,15119.0
2015-09-03 10:40:00,60.16,60.19,60.13,60.16,24110.0,54.1495,54.1765,54.1225,54.1495,24110.0
2015-09-03 10:50:00,60.16,60.22,60.15,60.17,55665.0,54.1495,54.2035,54.1405,54.1585,55665.0
2015-09-03 11:00:00,60.17,60.19,60.11,60.16,30989.0,54.1585,54.1765,54.1045,54.1495,30989.0
2015-09-03 11:10:00,60.17,60.17,60.13,60.15,17507.0,54.1585,54.1585,54.1225,54.1405,17507.0
2015-09-03 11:20:00,60.15,60.17,60.11,60.11,18937.0,54.1405,54.1585,54.1045,54.1045,18937.0
2015-09-03 11:30:00,60.13,60.16,60.12,60.15,6600.0,54.1225,54.1495,54.1135,54.1405,6600.0
2015-09-03 11:40:00,60.16,60.16,60.1,60.11,18108.0,54.1495,54.1495,54.0955,54.1045,18108.0
2015-09-03 11:50:00,60.11,60.11,60.03,60.04,23043.0,54.1045,54.1045,54.0325,54.0415,23043.0
2015-09-03 12:00:00,60.05,60.05,59.99,60.02,23064.0,54.0505,54.0505,53.9965,54.0235,23064.0
2015-09-03 12:10:00,60.01,60.02,59.95,59.98,8490.0,54.0145,54.0235,53.9605,53.9875,8490.0
2015-09-03 12:20:00,60.0,60.01,59.97,59.99,16048.0,54.0055,54.0145,53.9785,53.9965,16048.0
2015-09-03 12:30:00,59.99,60.0,59.9,59.92,8259.0,53.9965,54.0055,53.9155,53.9335,8259.0
2015-09-03 12:40:00,59.91,60.0,59.9,59.9,14810.0,53.9245,54.0055,53.9155,53.9155,14810.0
2015-09-03 12:50:00,59.9,59.9,59.82,59.88,7708.0,53.9155,53.9155,53.8435,53.8975,7708.0
2015-09-03 13:00:00,59.88,59.9,59.67,59.72,10800.0,53.8975,53.9155,53.7085,53.7535,10800.0
2015-09-03 13:10:00,59.72,59.88,59.67,59.86,7800.0,53.7535,53.8975,53.7085,53.8795,7800.0
2015-09-03 13:20:00,59.87,59.92,59.83,59.87,12562.0,53.8885,53.9335,53.8525,53.8885,12562.0
2015-09-03 13:30:00,59.87,59.9,59.83,59.85,12710.0,53.8885,53.9155,53.8525,53.8705,12710.0
2015-09-03 13:40:00,59.81,59.9,59.77,59.9,8193.0,53.8345,53.9155,53.7985,53.9155,8193.0
2015-09-03 13:50:00,59.9,59.9,59.79,59.81,8800.0,53.9155,53.9155,53.8165,53.8345,8800.0
2015-09-03 14:00:00,59.77,59.8,59.65,59.65,10178.0,53.7985,53.8255,53.6905,53.6905,10178.0
2015-09-03 14:10:00,59.66,59.75,59.64,59.71,10039.0,53.6995,53.7805,53.6815,53.7445,10039.0
2015-09-03 14:20:00,59.69,59.8,59.64,59.77,10182.0,53.7265,53.8255,53.6815,53.7985,10182.0
2015-09-03 14:30:00,59.77,59.82,59.7,59.82,14842.0,53.7985,53.8435,53.7355,53.8435,14842.0
2015-09-03 14:40:00,59.84,59.91,59.8,59.85,17327.0,53.8615,53.9245,53.8255,53.8705,17327.0
2015-09-03 14:50:00,59.84,59.85,59.72,59.77,12000.0,53.8615,53.8705,53.7535,53.7985,12000.0
2015-09-03 15:00:00,59.78,59.85,59.7,59.7,14959.0,53.8075,53.8705,53.7355,53.7355,14959.0
2015-09-03 15:10:00,59.71,59.87,59.71,59.86,16700.0,53.7445,53.8885,53.7445,53.8795,16700.0
2015-09-03 15:20:00,59.86,59.89,59.77,59.78,17550.0,53.8795,53.9065,53.7985,53.8075,17550.0
2015-09-03 15:30:00,59.78,59.79,59.58,59.64,19910.0,53.8075,53.8165,53.6275,53.6815,19910.0
2015-09-03 15:40:00,59.65,59.78,59.62,59.69,34426.0,53.6905,53.8075,53.6635,53.7265,34426.0
2015-09-03 15:50:00,59.69,59.8,59.65,59.65,71176.0,53.7265,53.8255,53.6905,53.6905,71176.0
2015-09-04 09:30:00,58.89,59.25,58.87,59.22,10150.0,53.0064,53.3304,52.9884,53.3034,10150.0
2015-09-04 09:40:00,59.19,59.31,59.14,59.21,12690.0,53.2764,53.3844,53.2314,53.2944,12690.0
2015-09-04 09:50:00,59.2,59.2,59.1,59.15,11718.0,53.2854,53.2854,53.1954,53.2404,11718.0
2015-09-04 10:00:00,59.15,59.23,59.07,59.23,10204.0,53.2404,53.3124,53.1684,53.3124,10204.0
2015-09-04 10:10:00,59.24,59.27,59.14,59.15,13849.0,53.3214,53.3484,53.2314,53.2404,13849.0
2015-09-04 10:20:00,59.16,59.25,59.14,59.22,13501.0,53.2494,53.3304,53.2314,53.3034,13501.0
2015-09-04 10:30:00,59.18,59.23,59.14,59.16,17857.0,53.2674,53.3124,53.2314,53.2494,17857.0
2015-09-04 10:40:00,59.17,59.17,59.05,59.08,9456.0,53.2584,53.2584,53.1504,53.1774,9456.0
2015-09-04 10:50:00,59.06,59.06,58.94,58.94,8600.0,53.1594,53.1594,53.0514,53.0514,8600.0
2015-09-04 11:00:00,58.97,59.08,58.88,58.97,17983.0,53.0784,53.1774,52.9974,53.0784,17983.0
2015-09-04 11:10:00,58.97,59.04,58.94,59.0,11296.0,53.0784,53.1414,53.0514,53.1054,11296.0
2015-09-04 11:20:00,58.96,59.01,58.95,59.0,13316.0,53.0694,53.1144,53.0604,53.1054,13316.0
2015-09-04 11:30:00,59.01,59.01,58.92,58.97,6587.0,53.1144,53.1144,53.0334,53.0784,6587.0
2015-09-04 11:40:00,58.97,59.0,58.96,59.0,10225.0,53.0784,53.1054,53.0694,53.1054,10225.0
2015-09-04 11:50:00,58.99,59.0,58.93,58.96,8615.0,53.0964,53.1054,53.0424,53.0694,8615.0
2015-09-04 12:00:00,58.98,58.98,58.87,58.94,5104.0,53.0874,53.0874,52.9884,53.0514,5104.0
2015-09-04 12:10:00,58.95,58.98,58.88,58.91,7000.0,53.0604,53.0874,52.9974,53.0244,7000.0
2015-09-04 12:20:00,58.89,58.97,58.85,58.86,6842.0,53.0064,53.0784,52.9704,52.9794,6842.0
2015-09-04 12:30:00,58.86,58.87,58.78,58.83,13300.0,52.9794,52.9884,52.9074,52.9524,13300.0
2015-09-04 12:40:00,58.8,58.82,58.69,58.79,6200.0,52.9254,52.9434,52.8264,52.9164,6200.0
2015-09-04 12:50:00,58.77,58.85,58.77,58.77,10590.0,52.8984,52.9704,52.8984,52.8984,10590.0
2015-09-04 13:00:00,58.77,58.77,58.69,58.77,6455.0,52.8984,52.8984,52.8264,52.8984,6455.0
2015-09-04 13:10:00,58.76,58.77,58.66,58.67,8298.0,52.8894,52.8984,52.7994,52.8084,8298.0
2015-09-04 13:20:00,58.68,58.68,58.59,58.64,5200.0,52.8174,52.8174,52.7364,52.7814,5200.0
2015-09-04 13:30:00,58.63,58.69,58.63,58.68,7592.0,52.7724,52.8264,52.7724,52.8174,7592.0
2015-09-04 13:40:00,58.68,58.7,58.66,58.68,5900.0,52.8174,52.8354,52.7994,52.8174,5900.0
2015-09-04 13:50:00,58.68,58.73,58.65,58.65,8478.0,52.8174,52.8624,52.7904,52.7904,8478.0
2015-09-04 14:00:00,58.63,58.65,58.53,58.56,6613.0,52.7724,52.7904,52.6824,52.7094,6613.0
2015-09-04 14:10:00,58.55,58.64,58.55,58.59,6517.0,52.7004,52.7814,52.7004,52.7364,6517.0
2015-09-04 14:20:00,58.57,58.58,58.49,58.54,9264.0,52.7184,52.7274,52.6464,52.6914,9264.0
2015-09-04 14:30:00,58.56,58.56,58.5,58.54,7101.0,52.7094,52.7094,52.6554,52.6914,7101.0
2015-09-04 14:40:00,58.54,58.67,58.53,58.67,7014.0,52.6914,52.8084,52.6824,52.8084,7014.0
2015-09-04 14:50:00,58.68,58.71,58.63,58.7,13070.0,52.8174,52.8444,52.7724,52.8354,13070.0
2015-09-04 15:00:00,58.7,58.83,58.69,58.79,12798.0,52.8354,52.9524,52.8264,52.9164,12798.0
2015-09-04 15:10:00,58.8,58.8,58.73,58.78,11818.0,52.9254,52.9254,52.8624,52.9074,11818.0
2015-09-04 15:20:00,58.78,58.83,58.75,58.83,12166.0,52.9074,52.9524,52.8804,52.9524,12166.0
2015-09-04 15:30:00,58.83,58.89,58.81,58.82,39680.0,52.9524,53.0064,52.9344,52.9434,39680.0
2015-09-04 15:40:00,58.82,58.92,58.81,58.85,75323.0,52.9434,53.0334,52.9344,52.9704,75323.0
2015-09-04 15:50:00,58.84,58.89,58.65,58.66,66084.0,52.9614,53.0064,52.7904,52.7994,66084.0
2015-09-08 09:30:00,59.69,59.8,59.55,59.63,13983.0,53.7265,53.8255,53.6005,53.6725,13983.0
2015-09-08 09:40:00,59.64,59.79,59.58,59.76,14996.0,53.6815,53.8165,53.6275,53.7895,14996.0
2015-09-08 09:50:00,59.77,59.81,59.72,59.76,25640.0,53.7985,53.8345,53.7535,53.7895,25640.0
2015-09-08 10:00:00,59.75,59.79,59.68,59.68,6921.0,53.7805,53.8165,53.7175,53.7175,6921.0
2015-09-08 10:10:00,59.68,59.73,59.56,59.6,13766.0,53.7175,53.7625,53.6095,53.6455,13766.0
2015-09-08 10:20:00,59.6,59.66,59.58,59.66,5110.0,53.6455,53.6995,53.6275,53.6995,5110.0
2015-09-08 10:30:00,59.7,59.72,59.63,59.66,9884.0,53.7355,53.7535,53.6725,53.6995,9884.0
2015-09-08 10:40:00,59.65,59.65,59.53,59.56,6900.0,53.6905,53.6905,53.5825,53.6095,6900.0
2015-09-08 10:50:00,59.55,59.63,59.51,59.55,16863.0,53.6005,53.6725,53.5645,53.6005,16863.0
2015-09-08 11:00:00,59.55,59.55,59.4,59.43,21952.0,53.6005,53.6005,53.4654,53.4925,21952.0
2015-09-08 11:10:00,59.42,59.49,59.38,59.4,29227.0,53.4835,53.5465,53.4474,53.4654,29227.0
2015-09-08 11:20:00,59.41,59.63,59.41,59.61,10096.0,53.4744,53.6725,53.4744,53.6545,10096.0
2015-09-08 11:30:00,59.6,59.75,59.6,59.67,14850.0,53.6455,53.7805,53.6455,53.7085,14850.0
2015-09-08 11:40:00,59.67,59.74,59.67,59.74,7905.0,53.7085,53.7715,53.7085,53.7715,7905.0
2015-09-08 11:50:00,59.75,59.75,59.68,59.71,6951.0,53.7805,53.7805,53.7175,53.7445,6951.0
2015-09-08 12:00:00,59.71,59.78,59.68,59.76,7100.0,53.7445,53.8075,53.7175,53.7895,7100.0
2015-09-08 12:10:00,59.8,59.97,59.77,59.91,8828.0,53.8255,53.9785,53.7985,53.9245,8828.0
2015-09-08 12:20:00,59.98,60.08,59.94,60.08,9000.0,53.9875,54.0775,53.9515,54.0775,9000.0
2015-09-08 12:30:00,60.06,60.08,59.97,60.02,7547.0,54.0595,54.0775,53.9785,54.0235,7547.0
2015-09-08 12:40:00,60.02,60.12,60.02,60.09,6700.0,54.0235,54.1135,54.0235,54.0865,6700.0
2015-09-08 12:50:00,60.12,60.16,60.1,60.11,9125.0,54.1135,54.1495,54.0955,54.1045,9125.0
2015-09-08 13:00:00,60.11,60.12,60.03,60.05,6584.0,54.1045,54.1135,54.0325,54.0505,6584.0
2015-09-08 13:10:00,60.05,60.12,60.03,60.08,8500.0,54.0505,54.1135,54.0325,54.0775,8500.0
2015-09-08 13:20:00,60.06,60.13,60.06,60.13,7317.0,54.0595,54.1225,54.0595,54.1225,7317.0
2015-09-08 13:30:00,60.11,60.23,60.06,60.23,9552.0,54.1045,54.2125,54.0595,54.2125,9552.0
2015-09-08 13:40:00,60.22,60.35,60.2,60.35,17007.0,54.2035,54.3205,54.1855,54.3205,17007.0
2015-09-08 13:50:00,60.35,60.4,60.28,60.4,9130.0,54.3205,54.3655,54.2575,54.3655,9130.0
2015-09-08 14:00:00,60.37,60.53,60.37,60.47,11207.0,54.3385,54.4826,54.3385,54.4285,11207.0
2015-09-08 14:10:00,60.47,60.49,60.39,60.45,10746.0,54.4285,54.4465,54.3565,54.4105,10746.0
2015-09-08 14:20:00,60.45,60.5,60.45,60.49,13846.0,54.4105,54.4555,54.4105,54.4465,13846.0
2015-09-08 14:30:00,60.48,60.68,60.48,60.66,18599.0,54.4375,54.6176,54.4375,54.5996,18599.0
2015-09-08 14:40:00,60.66,60.77,60.65,60.69,20522.0,54.5996,54.6986,54.5906,54.6266,20522.0
2015-09-08 14:50:00,60.68,60.77,60.66,60.73,15197.0,54.6176,54.6986,54.5996,54.6626,15197.0
2015-09-08 15:00:00,60.72,60.79,60.72,60.75,20065.0,54.6536,54.7166,54.6536,54.6806,20065.0
2015-09-08 15:10:00,60.77,60.79,60.74,60.76,23963.0,54.6986,54.7166,54.6716,54.6896,23963.0
2015-09-08 15:20:00,60.76,60.83,60.68,60.82,27281.0,54.6896,54.7526,54.6176,54.7436,27281.0
2015-09-08 15:30:00,60.82,60.94,60.77,60.9,37522.0,54.7436,54.8516,54.6986,54.8156,37522.0
2015-09-08 15:40:00,60.91,60.91,60.75,60.79,25662.0,54.8246,54.8246,54.6806,54.7166,25662.0
2015-09-08 15:50:00,60.81,61.01,60.76,60.88,92936.0,54.7346,54.9146,54.6896,54.7976,92936.0
2015-09-09 09:30:00,61.45,61.67,61.4,61.41,9291.0,55.3106,55.5087,55.2656,55.2746,9291.0
2015-09-09 09:40:00,61.35,61.36,61.1,61.15,9951.0,55.2206,55.2296,54.9956,55.0406,9951.0
2015-09-09 09:50:00,61.18,61.36,61.17,61.29,12204.0,55.0676,55.2296,55.0586,55.1666,12204.0
2015-09-09 10:00:00,61.29,61.39,61.2,61.23,11400.0,55.1666,55.2566,55.0856,55.1126,11400.0
2015-09-09 10:10:00,61.24,61.33,61.16,61.26,9623.0,55.1216,55.2026,55.0496,55.1396,9623.0
2015-09-09 10:20:00,61.23,61.34,61.16,61.25,8745.0,55.1126,55.2116,55.0496,55.1306,8745.0
2015-09-09 10:30:00,61.25,61.3,60.96,61.0,17896.0,55.1306,55.1756,54.8696,54.9056,17896.0
2015-09-09 10:40:00,60.99,61.07,60.95,61.02,25468.0,54.8966,54.9686,54.8606,54.9236,25468.0
2015-09-09 10:50:00,61.01,61.04,60.96,61.0,15609.0,54.9146,54.9416,54.8696,54.9056,15609.0
2015-09-09 11:00:00,61.0,61.19,60.96,61.17,15312.0,54.9056,55.0766,54.8696,55.0586,15312.0
2015-09-09 11:10:00,61.18,61.27,61.16,61.22,26243.0,55.0676,55.1486,55.0496,55.1036,26243.0
2015-09-09 11:20:00,61.21,61.25,61.17,61.19,11740.0,55.0946,55.1306,55.0586,55.0766,11740.0
2015-09-09 11:30:00,61.23,61.3,61.14,61.18,9852.0,55.1126,55.1756,55.0316,55.0676,9852.0
2015-09-09 11:40:00,61.17,61.2,61.1,61.14,9354.0,55.0586,55.0856,54.9956,55.0316,9354.0
2015-09-09 11:50:00,61.12,61.21,61.09,61.18,6230.0,55.0136,55.0946,54.9866,55.0676,6230.0
2015-09-09 12:00:00,61.2,61.25,61.14,61.21,15303.0,55.0856,55.1306,55.0316,55.0946,15303.0
2015-09-09 12:10:00,61.19,61.29,61.16,61.29,5038.0,55.0766,55.1666,55.0496,55.1666,5038.0
2015-09-09 12:20:00,61.3,61.31,61.24,61.24,9080.0,55.1756,55.1846,55.1216,55.1216,9080.0
2015-09-09 12:30:00,61.25,61.3,61.23,61.23,10158.0,55.1306,55.1756,55.1126,55.1126,10158.0
2015-09-09 12:40:00,61.22,61.26,61.19,61.2,6800.0,55.1036,55.1396,55.0766,55.0856,6800.0
2015-09-09 12:50:00,61.18,61.22,61.15,61.22,5450.0,55.0676,55.1036,55.0406,55.1036,5450.0
2015-09-09 13:00:00,61.22,61.26,61.15,61.23,8050.0,55.1036,55.1396,55.0406,55.1126,8050.0
2015-09-09 13:10:00,61.23,61.26,61.19,61.2,9939.0,55.1126,55.1396,55.0766,55.0856,9939.0
2015-09-09 13:20:00,61.21,61.22,61.0,61.01,10400.0,55.0946,55.1036,54.9056,54.9146,10400.0
2015-09-09 13:30:00,61.01,61.02,60.87,60.91,9098.0,54.9146,54.9236,54.7886,54.8246,9098.0
2015-09-09 13:40:00,60.91,60.92,60.82,60.83,7687.0,54.8246,54.8336,54.7436,54.7526,7687.0
2015-09-09 13:50:00,60.83,60.83,60.62,60.69,11500.0,54.7526,54.7526,54.5636,54.6266,11500.0
2015-09-09 14:00:00,60.67,60.71,60.62,60.69,11060.0,54.6086,54.6446,54.5636,54.6266,11060.0
2015-09-09 14:10:00,60.75,60.85,60.73,60.81,8150.0,54.6806,54.7706,54.6626,54.7346,8150.0
2015-09-09 14:20:00,60.81,60.81,60.56,60.63,12089.0,54.7346,54.7346,54.5096,54.5726,12089.0
2015-09-09 14:30:00,60.63,60.7,60.56,60.66,9116.0,54.5726,54.6356,54.5096,54.5996,9116.0
2015-09-09 14:40:00,60.66,60.66,60.52,60.59,13053.0,54.5996,54.5996,54.4736,54.5366,13053.0
2015-09-09 14:50:00,60.59,60.72,60.59,60.67,13842.0,54.5366,54.6536,54.5366,54.6086,13842.0
2015-09-09 15:00:00,60.66,60.69,60.51,60.68,20100.0,54.5996,54.6266,54.4646,54.6176,20100.0
2015-09-09 15:10:00,60.67,60.73,60.55,60.69,18900.0,54.6086,54.6626,54.5006,54.6266,18900.0
2015-09-09 15:20:00,60.67,60.75,60.49,60.49,22602.0,54.6086,54.6806,54.4465,54.4465,22602.0
2015-09-09 15:30:00,60.48,60.53,60.42,60.43,25055.0,54.4375,54.4826,54.3835,54.3925,25055.0
2015-09-09 15:40:00,60.43,60.43,60.17,60.2,28018.0,54.3925,54.3925,54.1585,54.1855,28018.0
2015-09-09 15:50:00,60.21,60.25,59.99,60.1,52061.0,54.1945,54.2305,53.9965,54.0955,52061.0
2015-09-10 09:30:00,60.05,60.33,60.02,60.29,7802.0,54.0505,54.3025,54.0235,54.2665,7802.0
2015-09-10 09:40:00,60.37,60.54,60.32,60.5,7933.0,54.3385,54.4916,54.2935,54.4555,7933.0
2015-09-10 09:50:00,60.51,60.54,60.4,60.48,7910.0,54.4646,54.4916,54.3655,54.4375,7910.0
2015-09-10 10:00:00,60.42,60.49,60.26,60.36,10510.0,54.3835,54.4465,54.2395,54.3295,10510.0
2015-09-10 10:10:00,60.35,60.48,60.29,60.44,10700.0,54.3205,54.4375,54.2665,54.4015,10700.0
2015-09-10 10:20:00,60.48,60.53,60.4,60.53,6805.0,54.4375,54.4826,54.3655,54.4826,6805.0
2015-09-10 10:30:00,60.54,60.9,60.54,60.88,10500.0,54.4916,54.8156,54.4916,54.7976,10500.0
2015-09-10 10:40:00,60.85,61.1,60.85,61.01,10600.0,54.7706,54.9956,54.7706,54.9146,10600.0
2015-09-10 10:50:00,61.06,61.11,60.93,60.97,8500.0,54.9596,55.0046,54.8426,54.8786,8500.0
2015-09-10 11:00:00,60.97,61.0,60.83,60.83,7082.0,54.8786,54.9056,54.7526,54.7526,7082.0
2015-09-10 11:10:00,60.87,60.87,60.6,60.6,7801.0,54.7886,54.7886,54.5456,54.5456,7801.0
2015-09-10 11:20:00,60.58,60.71,60.52,60.71,6000.0,54.5276,54.6446,54.4736,54.6446,6000.0
2015-09-10 11:30:00,60.71,60.81,60.61,60.78,8450.0,54.6446,54.7346,54.5546,54.7076,8450.0
2015-09-10 11:40:00,60.78,60.81,60.67,60.67,6400.0,54.7076,54.7346,54.6086,54.6086,6400.0
2015-09-10 11:50:00,60.67,60.79,60.61,60.76,5657.0,54.6086,54.7166,54.5546,54.6896,5657.0
2015-09-10 12:00:00,60.76,60.84,60.71,60.84,2750.0,54.6896,54.7616,54.6446,54.7616,2750.0
2015-09-10 12:10:00,60.88,60.91,60.84,60.86,7526.0,54.7976,54.8246,54.7616,54.7796,7526.0
2015-09-10 12:20:00,60.86,60.88,60.82,60.82,6468.0,54.7796,54.7976,54.7436,54.7436,6468.0
2015-09-10 12:30:00,60.82,60.88,60.82,60.85,3900.0,54.7436,54.7976,54.7436,54.7706,3900.0
2015-09-10 12:40:00,60.85,60.95,60.85,60.93,6850.0,54.7706,54.8606,54.7706,54.8426,6850.0
2015-09-10 12:50:00,60.93,60.99,60.88,60.92,6980.0,54.8426,54.8966,54.7976,54.8336,6980.0
2015-09-10 13:00:00,60.93,60.98,60.9,60.93,3936.0,54.8426,54.8876,54.8156,54.8426,3936.0
2015-09-10 13:10:00,60.96,60.98,60.85,60.91,5200.0,54.8696,54.8876,54.7706,54.8246,5200.0
2015-09-10 13:20:00,60.94,61.1,60.94,61.1,5734.0,54.8516,54.9956,54.8516,54.9956,5734.0
2015-09-10 13:30:00,61.16,61.23,61.13,61.18,8647.0,55.0496,55.1126,55.0226,55.0676,8647.0
2015-09-10 13:40:00,61.2,61.23,61.15,61.19,5867.0,55.0856,55.1126,55.0406,55.0766,5867.0
2015-09-10 13:50:00,61.19,61.19,60.96,61.05,45600.0,55.0766,55.0766,54.8696,54.9506,45600.0
2015-09-10 14:00:00,61.05,61.11,61.02,61.02,8827.0,54.9506,55.0046,54.9236,54.9236,8827.0
2015-09-10 14:10:00,61.03,61.06,60.95,60.95,6330.0,54.9326,54.9596,54.8606,54.8606,6330.0
2015-09-10 14:20:00,60.95,60.98,60.89,60.97,7727.0,54.8606,54.8876,54.8066,54.8786,7727.0
2015-09-10 14:30:00,60.98,61.0,60.91,60.92,6950.0,54.8876,54.9056,54.8246,54.8336,6950.0
2015-09-10 14:40:00,60.92,60.93,60.83,60.85,7029.0,54.8336,54.8426,54.7526,54.7706,7029.0
2015-09-10 14:50:00,60.87,60.87,60.74,60.77,8098.0,54.7886,54.7886,54.6716,54.6986,8098.0
2015-09-10 15:00:00,60.75,60.79,60.72,60.76,10841.0,54.6806,54.7166,54.6536,54.6896,10841.0
2015-09-10 15:10:00,60.79,60.93,60.79,60.88,15102.0,54.7166,54.8426,54.7166,54.7976,15102.0
2015-09-10 15:20:00,60.87,60.88,60.75,60.82,13681.0,54.7886,54.7976,54.6806,54.7436,13681.0
2015-09-10 15:30:00,60.81,60.81,60.68,60.76,22534.0,54.7346,54.7346,54.6176,54.6896,22534.0
2015-09-10 15:40:00,60.77,60.77,60.59,60.66,13756.0,54.6986,54.6986,54.5366,54.5996,13756.0
2015-09-10 15:50:00,60.66,60.84,60.63,60.84,44465.0,54.5996,54.7616,54.5726,54.7616,44465.0
2015-09-11 09:30:00,60.59,60.59,59.95,60.38,21602.0,54.5366,54.5366,53.9605,54.3475,21602.0
2015-09-11 09:40:00,60.31,60.42,60.23,60.31,14545.0,54.2845,54.3835,54.2125,54.2845,14545.0
2015-09-11 09:50:00,60.26,60.44,60.23,60.35,11350.0,54.2395,54.4015,54.2125,54.3205,11350.0
2015-09-11 10:00:00,60.34,60.34,60.17,60.31,12413.0,54.3115,54.3115,54.1585,54.2845,12413.0
2015-09-11 10:10:00,60.31,60.38,60.19,60.38,11077.0,54.2845,54.3475,54.1765,54.3475,11077.0
2015-09-11 10:20:00,60.42,60.48,60.23,60.28,15899.0,54.3835,54.4375,54.2125,54.2575,15899.0
2015-09-11 10:30:00,60.27,60.32,60.17,60.27,13604.0,54.2485,54.2935,54.1585,54.2485,13604.0
2015-09-11 10:40:00,60.29,60.35,60.26,60.28,9710.0,54.2665,54.3205,54.2395,54.2575,9710.0
2015-09-11 10:50:00,60.28,60.35,60.17,60.24,14542.0,54.2575,54.3205,54.1585,54.2215,14542.0
2015-09-11 11:00:00,60.24,60.4,60.21,60.37,13251.0,54.2215,54.3655,54.1945,54.3385,13251.0
2015-09-11 11:10:00,60.36,60.41,60.31,60.41,11202.0,54.3295,54.3745,54.2845,54.3745,11202.0
2015-09-11 11:20:00,60.4,60.49,60.35,60.49,12724.0,54.3655,54.4465,54.3205,54.4465,12724.0
2015-09-11 11:30:00,60.49,60.62,60.48,60.62,10801.0,54.4465,54.5636,54.4375,54.5636,10801.0
2015-09-11 11:40:00,60.64,60.67,60.47,60.55,18495.0,54.5816,54.6086,54.4285,54.5006,18495.0
2015-09-11 11:50:00,60.55,60.69,60.53,60.62,8849.0,54.5006,54.6266,54.4826,54.5636,8849.0
2015-09-11 12:00:00,60.62,60.81,60.61,60.75,10311.0,54.5636,54.7346,54.5546,54.6806,10311.0
2015-09-11 12:10:00,60.74,60.88,60.74,60.86,8879.0,54.6716,54.7976,54.6716,54.7796,8879.0
2015-09-11 12:20:00,60.86,60.86,60.75,60.8,8900.0,54.7796,54.7796,54.6806,54.7256,8900.0
2015-09-11 12:30:00,60.82,60.85,60.77,60.78,5750.0,54.7436,54.7706,54.6986,54.7076,5750.0
2015-09-11 12:40:00,60.79,60.93,60.74,60.93,18978.0,54.7166,54.8426,54.6716,54.8426,18978.0
2015-09-11 12:50:00,60.94,60.96,60.8,60.83,11655.0,54.8516,54.8696,54.7256,54.7526,11655.0
2015-09-11 13:00:00,60.83,60.88,60.8,60.82,7819.0,54.7526,54.7976,54.7256,54.7436,7819.0
2015-09-11 13:10:00,60.82,60.83,60.78,60.81,10069.0,54.7436,54.7526,54.7076,54.7346,10069.0
2015-09-11 13:20:00,60.83,60.83,60.73,60.75,8465.0,54.7526,54.7526,54.6626,54.6806,8465.0
2015-09-11 13:30:00,60.73,60.79,60.65,60.66,7750.0,54.6626,54.7166,54.5906,54.5996,7750.0
2015-09-11 13:40:00,60.68,60.77,60.67,60.73,7611.0,54.6176,54.6986,54.6086,54.6626,7611.0
2015-09-11 13:50:00,60.73,60.84,60.73,60.81,7850.0,54.6626,54.7616,54.6626,54.7346,7850.0
2015-09-11 14:00:00,60.81,60.81,60.7,60.78,12869.0,54.7346,54.7346,54.6356,54.7076,12869.0
2015-09-11 14:10:00,60.78,60.81,60.74,60.79,11201.0,54.7076,54.7346,54.6716,54.7166,11201.0
2015-09-11 14:20:00,60.8,60.91,60.8,60.88,9500.0,54.7256,54.8246,54.7256,54.7976,9500.0
2015-09-11 14:30:00,60.88,61.06,60.88,61.05,12134.0,54.7976,54.9596,54.7976,54.9506,12134.0
2015-09-11 14:40:00,61.06,61.06,60.92,60.98,11213.0,54.9596,54.9596,54.8336,54.8876,11213.0
2015-09-11 14:50:00,61.0,61.02,60.9,60.97,22864.0,54.9056,54.9236,54.8156,54.8786,22864.0
2015-09-11 15:00:00,60.98,61.09,60.97,61.02,18623.0,54.8876,54.9866,54.8786,54.9236,18623.0
2015-09-11 15:10:00,61.02,61.08,61.02,61.07,26501.0,54.9236,54.9776,54.9236,54.9686,26501.0
2015-09-11 15:20:00,61.06,61.07,61.0,61.06,23095.0,54.9596,54.9686,54.9056,54.9596,23095.0
2015-09-11 15:30:00,61.05,61.05,60.98,61.04,28002.0,54.9506,54.9506,54.8876,54.9416,28002.0
2015-09-11 15:40:00,61.04,61.05,60.86,60.86,28448.0,54.9416,54.9506,54.7796,54.7796,28448.0
2015-09-11 15:50:00,60.87,61.03,60.86,61.02,85600.0,54.7886,54.9326,54.7796,54.9236,85600.0
2015-09-14 09:30:00,61.06,61.18,60.73,60.79,7317.0,54.9596,55.0676,54.6626,54.7166,7317.0
2015-09-14 09:40:00,60.79,60.9,60.51,60.52,12200.0,54.7166,54.8156,54.4646,54.4736,12200.0
2015-09-14 09:50:00,60.52,60.62,60.42,60.42,15355.0,54.4736,54.5636,54.3835,54.3835,15355.0
2015-09-14 10:00:00,60.42,60.55,60.37,60.54,15370.0,54.3835,54.5006,54.3385,54.4916,15370.0
2015-09-14 10:10:00,60.49,60.58,60.43,60.46,32678.0,54.4465,54.5276,54.3925,54.4195,32678.0
2015-09-14 10:20:00,60.46,60.53,60.38,60.45,14007.0,54.4195,54.4826,54.3475,54.4105,14007.0
2015-09-14 10:30:00,60.42,60.51,60.39,60.49,14357.0,54.3835,54.4646,54.3565,54.4465,14357.0
2015-09-14 10:40:00,60.46,60.48,60.39,60.43,10966.0,54.4195,54.4375,54.3565,54.3925,10966.0
2015-09-14 10:50:00,60.43,60.43,60.3,60.31,12780.0,54.3925,54.3925,54.2755,54.2845,12780.0
2015-09-14 11:00:00,60.31,60.39,60.31,60.33,15063.0,54.2845,54.3565,54.2845,54.3025,15063.0
2015-09-14 11:10:00,60.32,60.32,60.21,60.21,14262.0,54.2935,54.2935,54.1945,54.1945,14262.0
2015-09-14 11:20:00,60.23,60.25,60.15,60.16,12533.0,54.2125,54.2305,54.1405,54.1495,12533.0
2015-09-14 11:30:00,60.15,60.15,60.05,60.06,14000.0,54.1405,54.1405,54.0505,54.0595,14000.0
2015-09-14 11:40:00,60.07,60.14,60.04,60.07,12375.0,54.0685,54.1315,54.0415,54.0685,12375.0
2015-09-14 11:50:00,60.05,60.16,60.01,60.1,13667.0,54.0505,54.1495,54.0145,54.0955,13667.0
2015-09-14 12:00:00,60.1,60.1,60.0,60.0,14999.0,54.0955,54.0955,54.0055,54.0055,14999.0
2015-09-14 12:10:00,59.99,60.0,59.92,59.99,9786.0,53.9965,54.0055,53.9335,53.9965,9786.0
2015-09-14 12:20:00,59.97,60.07,59.96,60.0,11893.0,53.9785,54.0685,53.9695,54.0055,11893.0
2015-09-14 12:30:00,60.0,60.06,59.99,60.01,15075.0,54.0055,54.0595,53.9965,54.0145,15075.0
2015-09-14 12:40:00,60.02,60.06,59.95,59.96,11130.0,54.0235,54.0595,53.9605,53.9695,11130.0
2015-09-14 12:50:00,59.94,60.02,59.92,59.97,13079.0,53.9515,54.0235,53.9335,53.9785,13079.0
2015-09-14 13:00:00,59.97,59.97,59.91,59.92,11636.0,53.9785,53.9785,53.9245,53.9335,11636.0
2015-09-14 13:10:00,59.91,59.96,59.89,59.95,14040.0,53.9245,53.9695,53.9065,53.9605,14040.0
2015-09-14 13:20:00,59.96,59.98,59.9,59.9,12703.0,53.9695,53.9875,53.9155,53.9155,12703.0
2015-09-14 13:30:00,59.88,59.96,59.88,59.96,12297.0,53.8975,53.9695,53.8975,53.9695,12297.0
2015-09-14 13:40:00,59.96,60.1,59.96,60.1,13192.0,53.9695,54.0955,53.9695,54.0955,13192.0
2015-09-14 13:50:00,60.08,60.08,59.97,60.04,11481.0,54.0775,54.0775,53.9785,54.0415,11481.0
2015-09-14 14:00:00,60.03,60.05,59.92,59.95,13783.0,54.0325,54.0505,53.9335,53.9605,13783.0
2015-09-14 14:10:00,59.95,59.95,59.9,59.91,15568.0,53.9605,53.9605,53.9155,53.9245,15568.0
2015-09-14 14:20:00,59.91,59.92,59.85,59.85,17849.0,53.9245,53.9335,53.8705,53.8705,17849.0
2015-09-14 14:30:00,59.84,59.87,59.82,59.87,16298.0,53.8615,53.8885,53.8435,53.8885,16298.0
2015-09-14 14:40:00,59.87,59.94,59.86,59.9,16729.0,53.8885,53.9515,53.8795,53.9155,16729.0
2015-09-14 14:50:00,59.9,59.92,59.88,59.9,15339.0,53.9155,53.9335,53.8975,53.9155,15339.0
2015-09-14 15:00:00,59.9,59.94,59.86,59.88,18784.0,53.9155,53.9515,53.8795,53.8975,18784.0
2015-09-14 15:10:00,59.87,59.96,59.86,59.96,22341.0,53.8885,53.9695,53.8795,53.9695,22341.0
2015-09-14 15:20:00,59.95,59.99,59.9,59.93,24838.0,53.9605,53.9965,53.9155,53.9425,24838.0
2015-09-14 15:30:00,59.93,59.95,59.88,59.89,30125.0,53.9425,53.9605,53.8975,53.9065,30125.0
2015-09-14 15:40:00,59.9,59.9,59.79,59.81,31844.0,53.9155,53.9155,53.8165,53.8345,31844.0
2015-09-14 15:50:00,59.8,59.86,59.79,59.85,67055.0,53.8255,53.8795,53.8165,53.8705,67055.0
2015-09-15 09:30:00,60.06,60.46,60.05,60.17,7596.0,54.0595,54.4195,54.0505,54.1585,7596.0
2015-09-15 09:40:00,60.15,60.17,60.0,60.06,9401.0,54.1405,54.1585,54.0055,54.0595,9401.0
2015-09-15 09:50:00,60.12,60.39,60.12,60.35,10592.0,54.1135,54.3565,54.1135,54.3205,10592.0
2015-09-15 10:00:00,60.34,60.49,60.3,60.45,11600.0,54.3115,54.4465,54.2755,54.4105,11600.0
2015-09-15 10:10:00,60.45,60.56,60.38,60.55,10493.0,54.4105,54.5096,54.3475,54.5006,10493.0
2015-09-15 10:20:00,60.54,60.64,60.52,60.54,10152.0,54.4916,54.5816,54.4736,54.4916,10152.0
2015-09-15 10:30:00,60.53,60.72,60.53,60.69,10931.0,54.4826,54.6536,54.4826,54.6266,10931.0
2015-09-15 10:40:00,60.68,60.94,60.68,60.76,14933.0,54.6176,54.8516,54.6176,54.6896,14933.0
2015-09-15 10:50:00,60.74,60.77,60.7,60.73,8106.0,54.6716,54.6986,54.6356,54.6626,8106.0
2015-09-15 11:00:00,60.75,60.87,60.74,60.82,10255.0,54.6806,54.7886,54.6716,54.7436,10255.0
2015-09-15 11:10:00,60.81,60.88,60.79,60.8,10300.0,54.7346,54.7976,54.7166,54.7256,10300.0
2015-09-15 11:20:00,60.79,60.84,60.74,60.84,11305.0,54.7166,54.7616,54.6716,54.7616,11305.0
2015-09-15 11:30:00,60.83,60.85,60.69,60.74,12716.0,54.7526,54.7706,54.6266,54.6716,12716.0
2015-09-15 11:40:00,60.75,60.82,60.71,60.79,7100.0,54.6806,54.7436,54.6446,54.7166,7100.0
2015-09-15 11:50:00,60.83,60.84,60.76,60.77,8200.0,54.7526,54.7616,54.6896,54.6986,8200.0
2015-09-15 12:00:00,60.76,60.82,60.72,60.79,9286.0,54.6896,54.7436,54.6536,54.7166,9286.0
2015-09-15 12:10:00,60.79,60.86,60.77,60.83,5909.0,54.7166,54.7796,54.6986,54.7526,5909.0
2015-09-15 12:20:00,60.82,60.83,60.78,60.82,5574.0,54.7436,54.7526,54.7076,54.7436,5574.0
2015-09-15 12:30:00,60.82,60.94,60.82,60.94,8064.0,54.7436,54.8516,54.7436,54.8516,8064.0
2015-09-15 12:40:00,60.96,60.98,60.93,60.97,8225.0,54.8696,54.8876,54.8426,54.8786,8225.0
2015-09-15 12:50:00,60.98,61.0,60.81,60.81,9400.0,54.8876,54.9056,54.7346,54.7346,9400.0
2015-09-15 13:00:00,60.81,60.81,60.71,60.72,10189.0,54.7346,54.7346,54.6446,54.6536,10189.0
2015-09-15 13:10:00,60.71,60.81,60.7,60.78,7980.0,54.6446,54.7346,54.6356,54.7076,7980.0
2015-09-15 13:20:00,60.75,60.83,60.74,60.78,14301.0,54.6806,54.7526,54.6716,54.7076,14301.0
2015-09-15 13:30:00,60.82,60.87,60.78,60.8,27390.0,54.7436,54.7886,54.7076,54.7256,27390.0
2015-09-15 13:40:00,60.82,60.82,60.72,60.73,21447.0,54.7436,54.7436,54.6536,54.6626,21447.0
2015-09-15 13:50:00,60.75,60.77,60.7,60.77,6104.0,54.6806,54.6986,54.6356,54.6986,6104.0
2015-09-15 14:00:00,60.77,60.8,60.7,60.74,28754.0,54.6986,54.7256,54.6356,54.6716,28754.0
2015-09-15 14:10:00,60.76,60.86,60.76,60.76,10334.0,54.6896,54.7796,54.6896,54.6896,10334.0
2015-09-15 14:20:00,60.76,60.79,60.73,60.77,9190.0,54.6896,54.7166,54.6626,54.6986,9190.0
2015-09-15 14:30:00,60.78,60.81,60.74,60.75,18372.0,54.7076,54.7346,54.6716,54.6806,18372.0
2015-09-15 14:40:00,60.75,60.78,60.73,60.76,19427.0,54.6806,54.7076,54.6626,54.6896,19427.0
2015-09-15 14:50:00,60.76,60.78,60.71,60.75,14100.0,54.6896,54.7076,54.6446,54.6806,14100.0
2015-09-15 15:00:00,60.75,60.77,60.71,60.75,23357.0,54.6806,54.6986,54.6446,54.6806,23357.0
2015-09-15 15:10:00,60.76,60.76,60.69,60.69,28754.0,54.6896,54.6896,54.6266,54.6266,28754.0
2015-09-15 15:20:00,60.69,60.81,60.66,60.78,34252.0,54.6266,54.7346,54.5996,54.7076,34252.0
2015-09-15 15:30:00,60.75,60.75,60.71,60.74,30709.0,54.6806,54.6806,54.6446,54.6716,30709.0
2015-09-15 15:40:00,60.75,60.75,60.63,60.66,26202.0,54.6806,54.6806,54.5726,54.5996,26202.0
2015-09-15 15:50:00,60.66,60.74,60.64,60.71,48112.0,54.5996,54.6716,54.5816,54.6446,48112.0
2015-09-16 09:30:00,60.64,60.69,60.51,60.67,4908.0,54.5816,54.6266,54.4646,54.6086,4908.0
2015-09-16 09:40:00,60.67,60.67,60.54,60.54,11415.0,54.6086,54.6086,54.4916,54.4916,11415.0
2015-09-16 09:50:00,60.55,60.67,60.55,60.67,6950.0,54.5006,54.6086,54.5006,54.6086,6950.0
2015-09-16 10:00:00,60.67,60.67,60.45,60.61,9901.0,54.6086,54.6086,54.4105,54.5546,9901.0
2015-09-16 10:10:00,60.64,60.83,60.62,60.68,12789.0,54.5816,54.7526,54.5636,54.6176,12789.0
2015-09-16 10:20:00,60.7,60.74,60.64,60.65,7542.0,54.6356,54.6716,54.5816,54.5906,7542.0
2015-09-16 10:30:00,60.64,60.65,60.47,60.51,9039.0,54.5816,54.5906,54.4285,54.4646,9039.0
2015-09-16 10:40:00,60.5,60.51,60.42,60.48,6404.0,54.4555,54.4646,54.3835,54.4375,6404.0
2015-09-16 10:50:00,60.47,60.61,60.46,60.6,6682.0,54.4285,54.5546,54.4195,54.5456,6682.0
2015-09-16 11:00:00,60.6,60.71,60.59,60.71,8078.0,54.5456,54.6446,54.5366,54.6446,8078.0
2015-09-16 11:10:00,60.75,60.75,60.66,60.68,11535.0,54.6806,54.6806,54.5996,54.6176,11535.0
2015-09-16 11:20:00,60.69,60.77,60.67,60.75,8910.0,54.6266,54.6986,54.6086,54.6806,8910.0
2015-09-16 11:30:00,60.75,60.75,60.65,60.69,8200.0,54.6806,54.6806,54.5906,54.6266,8200.0
2015-09-16 11:40:00,60.69,60.69,60.6,60.64,7637.0,54.6266,54.6266,54.5456,54.5816,7637.0
2015-09-16 11:50:00,60.64,60.71,60.63,60.71,6322.0,54.5816,54.6446,54.5726,54.6446,6322.0
2015-09-16 12:00:00,60.7,60.72,60.64,60.67,6239.0,54.6356,54.6536,54.5816,54.6086,6239.0
2015-09-16 12:10:00,60.7,60.81,60.7,60.8,4600.0,54.6356,54.7346,54.6356,54.7256,4600.0
2015-09-16 12:20:00,60.8,60.82,60.78,60.8,6400.0,54.7256,54.7436,54.7076,54.7256,6400.0
2015-09-16 12:30:00,60.79,60.85,60.75,60.79,6061.0,54.7166,54.7706,54.6806,54.7166,6061.0
2015-09-16 12:40:00,60.82,60.83,60.76,60.76,4300.0,54.7436,54.7526,54.6896,54.6896,4300.0
2015-09-16 12:50:00,60.79,60.84,60.77,60.79,8800.0,54.7166,54.7616,54.6986,54.7166,8800.0
2015-09-16 13:00:00,60.77,60.77,60.7,60.76,5756.0,54.6986,54.6986,54.6356,54.6896,5756.0
2015-09-16 13:10:00,60.76,60.8,60.72,60.78,7783.0,54.6896,54.7256,54.6536,54.7076,7783.0
2015-09-16 13:20:00,60.78,60.8,60.73,60.77,6500.0,54.7076,54.7256,54.6626,54.6986,6500.0
2015-09-16 13:30:00,60.76,60.81,60.72,60.75,9588.0,54.6896,54.7346,54.6536,54.6806,9588.0
2015-09-16 13:40:00,60.72,60.74,60.69,60.7,7200.0,54.6536,54.6716,54.6266,54.6356,7200.0
2015-09-16 13:50:00,60.7,60.75,60.7,60.75,8366.0,54.6356,54.6806,54.6356,54.6806,8366.0
2015-09-16 14:00:00,60.74,60.74,60.66,60.69,9939.0,54.6716,54.6716,54.5996,54.6266,9939.0
2015-09-16 14:10:00,60.67,60.7,60.61,60.63,9539.0,54.6086,54.6356,54.5546,54.5726,9539.0
2015-09-16 14:20:00,60.66,60.66,60.55,60.6,9752.0,54.5996,54.5996,54.5006,54.5456,9752.0
2015-09-16 14:30:00,60.6,60.68,60.58,60.65,11678.0,54.5456,54.6176,54.5276,54.5906,11678.0
2015-09-16 14:40:00,60.64,60.76,60.64,60.7,10815.0,54.5816,54.6896,54.5816,54.6356,10815.0
2015-09-16 14:50:00,60.71,60.78,60.7,60.75,37871.0,54.6446,54.7076,54.6356,54.6806,37871.0
2015-09-16 15:00:00,60.76,60.85,60.74,60.76,20040.0,54.6896,54.7706,54.6716,54.6896,20040.0
2015-09-16 15:10:00,60.77,60.82,60.72,60.73,23953.0,54.6986,54.7436,54.6536,54.6626,23953.0
2015-09-16 15:20:00,60.73,60.79,60.69,60.69,32101.0,54.6626,54.7166,54.6266,54.6266,32101.0
2015-09-16 15:30:00,60.7,60.75,60.65,60.73,32422.0,54.6356,54.6806,54.5906,54.6626,32422.0
2015-09-16 15:40:00,60.73,60.75,60.63,60.63,21185.0,54.6626,54.6806,54.5726,54.5726,21185.0
2015-09-16 15:50:00,60.63,60.75,60.62,60.65,47162.0,54.5726,54.6806,54.5636,54.5906,47162.0
2015-09-17 09:30:00,60.74,60.89,60.7,60.86,10366.0,54.6716,54.8066,54.6356,54.7796,10366.0
2015-09-17 09:40:00,60.85,60.97,60.82,60.91,11577.0,54.7706,54.8786,54.7436,54.8246,11577.0
2015-09-17 09:50:00,60.91,60.96,60.89,60.95,8565.0,54.8246,54.8696,54.8066,54.8606,8565.0
2015-09-17 10:00:00,60.94,61.13,60.91,61.13,12079.0,54.8516,55.0226,54.8246,55.0226,12079.0
2015-09-17 10:10:00,61.12,61.21,61.04,61.18,12103.0,55.0136,55.0946,54.9416,55.0676,12103.0
2015-09-17 10:20:00,61.2,61.25,61.1,61.12,11861.0,55.0856,55.1306,54.9956,55.0136,11861.0
2015-09-17 10:30:00,61.12,61.14,60.99,61.14,18805.0,55.0136,55.0316,54.8966,55.0316,18805.0
2015-09-17 10:40:00,61.15,61.26,61.13,61.26,11100.0,55.0406,55.1396,55.0226,55.1396,11100.0
2015-09-17 10:50:00,61.26,61.27,61.2,61.24,10980.0,55.1396,55.1486,55.0856,55.1216,10980.0
2015-09-17 11:00:00,61.24,61.26,61.22,61.26,10700.0,55.1216,55.1396,55.1036,55.1396,10700.0
2015-09-17 11:10:00,61.26,61.31,61.24,61.25,9703.0,55.1396,55.1846,55.1216,55.1306,9703.0
2015-09-17 11:20:00,61.25,61.28,61.2,61.22,9509.0,55.1306,55.1576,55.0856,55.1036,9509.0
2015-09-17 11:30:00,61.24,61.32,61.24,61.25,7372.0,55.1216,55.1936,55.1216,55.1306,7372.0
2015-09-17 11:40:00,61.26,61.31,61.26,61.27,10061.0,55.1396,55.1846,55.1396,55.1486,10061.0
2015-09-17 11:50:00,61.27,61.27,61.21,61.21,6415.0,55.1486,55.1486,55.0946,55.0946,6415.0
2015-09-17 12:00:00,61.21,61.23,61.18,61.21,6900.0,55.0946,55.1126,55.0676,55.0946,6900.0
2015-09-17 12:10:00,61.2,61.27,61.16,61.18,17635.0,55.0856,55.1486,55.0496,55.0676,17635.0
2015-09-17 12:20:00,61.17,61.24,61.17,61.24,8374.0,55.0586,55.1216,55.0586,55.1216,8374.0
2015-09-17 12:30:00,61.24,61.26,61.22,61.23,6711.0,55.1216,55.1396,55.1036,55.1126,6711.0
2015-09-17 12:40:00,61.22,61.25,61.18,61.2,12301.0,55.1036,55.1306,55.0676,55.0856,12301.0
2015-09-17 12:50:00,61.21,61.31,61.2,61.28,6866.0,55.0946,55.1846,55.0856,55.1576,6866.0
2015-09-17 13:00:00,61.28,61.3,61.25,61.29,7600.0,55.1576,55.1756,55.1306,55.1666,7600.0
2015-09-17 13:10:00,61.28,61.33,61.27,61.33,10525.0,55.1576,55.2026,55.1486,55.2026,10525.0
2015-09-17 13:20:00,61.34,61.4,61.32,61.32,9329.0,55.2116,55.2656,55.1936,55.1936,9329.0
2015-09-17 13:30:00,61.34,61.4,61.34,61.35,6381.0,55.2116,55.2656,55.2116,55.2206,6381.0
2015-09-17 13:40:00,61.35,61.39,61.34,61.37,8320.0,55.2206,55.2566,55.2116,55.2386,8320.0
2015-09-17 13:50:00,61.37,61.41,61.27,61.27,8602.0,55.2386,55.2746,55.1486,55.1486,8602.0
2015-09-17 14:00:00,61.36,61.48,61.04,61.25,15000.0,55.2296,55.3376,54.9416,55.1306,15000.0
2015-09-17 14:10:00,61.3,61.44,61.29,61.4,12941.0,55.1756,55.3016,55.1666,55.2656,12941.0
2015-09-17 14:20:00,61.39,61.39,61.18,61.18,8680.0,55.2566,55.2566,55.0676,55.0676,8680.0
2015-09-17 14:30:00,61.22,61.32,61.22,61.26,15243.0,55.1036,55.1936,55.1036,55.1396,15243.0
2015-09-17 14:40:00,61.24,61.63,61.24,61.6,18440.0,55.1216,55.4727,55.1216,55.4457,18440.0
2015-09-17 14:50:00,61.61,61.65,61.54,61.59,8466.0,55.4547,55.4907,55.3916,55.4366,8466.0
2015-09-17 15:00:00,61.6,61.64,61.31,61.33,14603.0,55.4457,55.4817,55.1846,55.2026,14603.0
2015-09-17 15:10:00,61.32,61.35,61.03,61.07,19064.0,55.1936,55.2206,54.9326,54.9686,19064.0
2015-09-17 15:20:00,61.07,61.07,60.74,60.92,19273.0,54.9686,54.9686,54.6716,54.8336,19273.0
2015-09-17 15:30:00,60.94,61.11,60.87,60.94,21619.0,54.8516,55.0046,54.7886,54.8516,21619.0
2015-09-17 15:40:00,60.93,60.97,60.76,60.84,20805.0,54.8426,54.8786,54.6896,54.7616,20805.0
2015-09-17 15:50:00,60.83,60.85,60.59,60.71,59451.0,54.7526,54.7706,54.5366,54.6446,59451.0
2015-09-18 09:30:00,59.93,60.19,59.83,60.13,94293.0,53.9425,54.1765,53.8525,54.1225,94293.0
2015-09-18 09:40:00,60.17,60.17,59.85,59.93,18876.0,54.1585,54.1585,53.8705,53.9425,18876.0
2015-09-18 09:50:00,59.94,59.97,59.83,59.86,8562.0,53.9515,53.9785,53.8525,53.8795,8562.0
2015-09-18 10:00:00,59.88,60.04,59.8,59.95,10485.0,53.8975,54.0415,53.8255,53.9605,10485.0
2015-09-18 10:10:00,59.95,60.15,59.95,60.05,15012.0,53.9605,54.1405,53.9605,54.0505,15012.0
2015-09-18 10:20:00,60.05,60.4,60.02,60.39,7757.0,54.0505,54.3655,54.0235,54.3565,7757.0
2015-09-18 10:30:00,60.39,60.43,60.1,60.14,13769.0,54.3565,54.3925,54.0955,54.1315,13769.0
2015-09-18 10:40:00,60.11,60.18,59.99,60.13,11886.0,54.1045,54.1675,53.9965,54.1225,11886.0
2015-09-18 10:50:00,60.12,60.34,60.12,60.34,10507.0,54.1135,54.3115,54.1135,54.3115,10507.0
2015-09-18 11:00:00,60.36,60.45,60.33,60.45,17869.0,54.3295,54.4105,54.3025,54.4105,17869.0
2015-09-18 11:10:00,60.43,60.46,60.33,60.4,13328.0,54.3925,54.4195,54.3025,54.3655,13328.0
2015-09-18 11:20:00,60.4,60.46,60.33,60.36,11463.0,54.3655,54.4195,54.3025,54.3295,11463.0
2015-09-18 11:30:00,60.33,60.44,60.33,60.44,8500.0,54.3025,54.4015,54.3025,54.4015,8500.0
2015-09-18 11:40:00,60.43,60.56,60.42,60.56,9450.0,54.3925,54.5096,54.3835,54.5096,9450.0
2015-09-18 11:50:00,60.61,60.62,60.49,60.52,11376.0,54.5546,54.5636,54.4465,54.4736,11376.0
2015-09-18 12:00:00,60.5,60.53,60.38,60.39,16697.0,54.4555,54.4826,54.3475,54.3565,16697.0
2015-09-18 12:10:00,60.39,60.39,60.22,60.29,10430.0,54.3565,54.3565,54.2035,54.2665,10430.0
2015-09-18 12:20:00,60.27,60.28,60.11,60.27,10650.0,54.2485,54.2575,54.1045,54.2485,10650.0
2015-09-18 12:30:00,60.29,60.39,60.25,60.33,8207.0,54.2665,54.3565,54.2305,54.3025,8207.0
2015-09-18 12:40:00,60.36,60.36,60.28,60.32,5200.0,54.3295,54.3295,54.2575,54.2935,5200.0
2015-09-18 12:50:00,60.32,60.39,60.32,60.39,7306.0,54.2935,54.3565,54.2935,54.3565,7306.0
2015-09-18 13:00:00,60.39,60.49,60.33,60.46,7527.0,54.3565,54.4465,54.3025,54.4195,7527.0
2015-09-18 13:10:00,60.46,60.47,60.24,60.25,44475.0,54.4195,54.4285,54.2215,54.2305,44475.0
2015-09-18 13:20:00,60.25,60.32,60.21,60.32,33462.0,54.2305,54.2935,54.1945,54.2935,33462.0
2015-09-18 13:30:00,60.32,60.34,60.29,60.33,6012.0,54.2935,54.3115,54.2665,54.3025,6012.0
2015-09-18 13:40:00,60.34,60.46,60.33,60.33,9995.0,54.3115,54.4195,54.3025,54.3025,9995.0
2015-09-18 13:50:00,60.33,60.33,60.12,60.17,12448.0,54.3025,54.3025,54.1135,54.1585,12448.0
2015-09-18 14:00:00,60.15,60.27,60.14,60.25,9782.0,54.1405,54.2485,54.1315,54.2305,9782.0
2015-09-18 14:10:00,60.24,60.35,60.2,60.34,8467.0,54.2215,54.3205,54.1855,54.3115,8467.0
2015-09-18 14:20:00,60.36,60.47,60.35,60.44,12343.0,54.3295,54.4285,54.3205,54.4015,12343.0
2015-09-18 14:30:00,60.45,60.45,60.27,60.37,16606.0,54.4105,54.4105,54.2485,54.3385,16606.0
2015-09-18 14:40:00,60.36,60.44,60.2,60.27,17735.0,54.3295,54.4015,54.1855,54.2485,17735.0
2015-09-18 14:50:00,60.27,60.36,60.18,60.34,22838.0,54.2485,54.3295,54.1675,54.3115,22838.0
2015-09-18 15:00:00,60.37,60.38,60.13,60.23,26235.0,54.3385,54.3475,54.1225,54.2125,26235.0
2015-09-18 15:10:00,60.2,60.31,60.13,60.22,23276.0,54.1855,54.2845,54.1225,54.2035,23276.0
2015-09-18 15:20:00,60.23,60.23,60.06,60.09,29099.0,54.2125,54.2125,54.0595,54.0865,29099.0
2015-09-18 15:30:00,60.08,60.15,60.05,60.06,46546.0,54.0775,54.1405,54.0505,54.0595,46546.0
2015-09-18 15:40:00,60.06,60.14,59.96,59.99,110356.0,54.0595,54.1315,53.9695,53.9965,110356.0
2015-09-18 15:50:00,59.98,60.15,59.9,60.12,184042.0,53.9875,54.1405,53.9155,54.1135,184042.0
2015-09-21 09:30:00,60.43,61.01,59.55,60.96,19897.0,54.3925,54.9146,53.6005,54.8696,19897.0
2015-09-21 09:40:00,60.96,61.46,60.86,61.38,15649.0,54.8696,55.3196,54.7796,55.2476,15649.0
2015-09-21 09:50:00,61.39,61.65,61.39,61.65,20649.0,55.2566,55.4907,55.2566,55.4907,20649.0
2015-09-21 10:00:00,61.66,61.91,61.52,61.82,12675.0,55.4997,55.7247,55.3736,55.6437,12675.0
2015-09-21 10:10:00,61.83,62.1,61.78,62.05,15230.0,55.6527,55.8957,55.6077,55.8507,15230.0
2015-09-21 10:20:00,62.1,62.24,61.98,61.99,13745.0,55.8957,56.0217,55.7877,55.7967,13745.0
2015-09-21 10:30:00,61.98,62.38,61.98,62.25,14999.0,55.7877,56.1477,55.7877,56.0307,14999.0
2015-09-21 10:40:00,62.24,62.24,62.05,62.09,12119.0,56.0217,56.0217,55.8507,55.8867,12119.0
2015-09-21 10:50:00,62.1,62.15,62.02,62.09,11313.0,55.8957,55.9407,55.8237,55.8867,11313.0
2015-09-21 11:00:00,62.11,62.16,62.03,62.03,20582.0,55.9047,55.9497,55.8327,55.8327,20582.0
2015-09-21 11:10:00,62.02,62.15,62.01,62.02,10013.0,55.8237,55.9407,55.8147,55.8237,10013.0
2015-09-21 11:20:00,62.02,62.09,61.96,62.07,12018.0,55.8237,55.8867,55.7697,55.8687,12018.0
2015-09-21 11:30:00,62.08,62.11,61.89,61.92,11601.0,55.8777,55.9047,55.7067,55.7337,11601.0
2015-09-21 11:40:00,61.92,61.98,61.89,61.91,13556.0,55.7337,55.7877,55.7067,55.7247,13556.0
2015-09-21 11:50:00,61.93,61.96,61.82,61.85,10336.0,55.7427,55.7697,55.6437,55.6707,10336.0
2015-09-21 12:00:00,61.87,61.9,61.62,61.68,8270.0,55.6887,55.7157,55.4637,55.5177,8270.0
2015-09-21 12:10:00,61.68,61.74,61.65,61.73,4990.0,55.5177,55.5717,55.4907,55.5627,4990.0
2015-09-21 12:20:00,61.73,61.81,61.69,61.79,9398.0,55.5627,55.6347,55.5267,55.6167,9398.0
2015-09-21 12:30:00,61.79,61.8,61.63,61.66,9949.0,55.6167,55.6257,55.4727,55.4997,9949.0
2015-09-21 12:40:00,61.68,61.79,61.68,61.75,5300.0,55.5177,55.6167,55.5177,55.5807,5300.0
2015-09-21 12:50:00,61.75,61.75,61.49,61.61,12123.0,55.5807,55.5807,55.3466,55.4547,12123.0
2015-09-21 13:00:00,61.61,61.78,61.61,61.78,9273.0,55.4547,55.6077,55.4547,55.6077,9273.0
2015-09-21 13:10:00,61.78,61.95,61.74,61.95,9250.0,55.6077,55.7607,55.5717,55.7607,9250.0
2015-09-21 13:20:00,61.95,62.0,61.93,61.98,14719.0,55.7607,55.8057,55.7427,55.7877,14719.0
2015-09-21 13:30:00,61.97,61.98,61.85,61.98,9430.0,55.7787,55.7877,55.6707,55.7877,9430.0
2015-09-21 13:40:00,62.0,62.01,61.91,61.91,10324.0,55.8057,55.8147,55.7247,55.7247,10324.0
2015-09-21 13:50:00,61.9,61.9,61.82,61.82,9627.0,55.7157,55.7157,55.6437,55.6437,9627.0
2015-09-21 14:00:00,61.83,61.91,61.79,61.79,19101.0,55.6527,55.7247,55.6167,55.6167,19101.0
2015-09-21 14:10:00,61.76,61.76,61.6,61.66,17620.0,55.5897,55.5897,55.4457,55.4997,17620.0
2015-09-21 14:20:00,61.66,61.73,61.65,61.66,16974.0,55.4997,55.5627,55.4907,55.4997,16974.0
2015-09-21 14:30:00,61.65,61.72,61.6,61.71,25496.0,55.4907,55.5537,55.4457,55.5447,25496.0
2015-09-21 14:40:00,61.72,61.75,61.61,61.75,19771.0,55.5537,55.5807,55.4547,55.5807,19771.0
2015-09-21 14:50:00,61.77,61.93,61.77,61.84,19658.0,55.5987,55.7427,55.5987,55.6617,19658.0
2015-09-21 15:00:00,61.82,61.89,61.8,61.89,22575.0,55.6437,55.7067,55.6257,55.7067,22575.0
2015-09-21 15:10:00,61.89,61.96,61.88,61.94,27951.0,55.7067,55.7697,55.6977,55.7517,27951.0
2015-09-21 15:20:00,61.94,61.95,61.83,61.9,25633.0,55.7517,55.7607,55.6527,55.7157,25633.0
2015-09-21 15:30:00,61.9,61.92,61.66,61.71,32686.0,55.7157,55.7337,55.4997,55.5447,32686.0
2015-09-21 15:40:00,61.72,61.79,61.7,61.75,31237.0,55.5537,55.6167,55.5357,55.5807,31237.0
2015-09-21 15:50:00,61.74,61.81,61.67,61.8,59873.0,55.5717,55.6347,55.5087,55.6257,59873.0
2015-09-22 09:30:00,61.01,61.1,60.79,60.98,10241.0,54.9146,54.9956,54.7166,54.8876,10241.0
2015-09-22 09:40:00,61.05,61.14,61.0,61.0,14094.0,54.9506,55.0316,54.9056,54.9056,14094.0
2015-09-22 09:50:00,61.0,61.11,60.91,60.98,10733.0,54.9056,55.0046,54.8246,54.8876,10733.0
2015-09-22 10:00:00,61.02,61.12,60.99,61.08,8260.0,54.9236,55.0136,54.8966,54.9776,8260.0
2015-09-22 10:10:00,61.08,61.08,60.87,60.91,11576.0,54.9776,54.9776,54.7886,54.8246,11576.0
2015-09-22 10:20:00,60.89,60.95,60.8,60.91,8806.0,54.8066,54.8606,54.7256,54.8246,8806.0
2015-09-22 10:30:00,60.89,60.9,60.68,60.74,8220.0,54.8066,54.8156,54.6176,54.6716,8220.0
2015-09-22 10:40:00,60.74,60.74,60.68,60.74,9200.0,54.6716,54.6716,54.6176,54.6716,9200.0
2015-09-22 10:50:00,60.76,60.83,60.75,60.78,9600.0,54.6896,54.7526,54.6806,54.7076,9600.0
2015-09-22 11:00:00,60.8,60.86,60.74,60.82,8604.0,54.7256,54.7796,54.6716,54.7436,8604.0
2015-09-22 11:10:00,60.82,60.97,60.77,60.8,9250.0,54.7436,54.8786,54.6986,54.7256,9250.0
2015-09-22 11:20:00,60.78,60.78,60.56,60.57,9957.0,54.7076,54.7076,54.5096,54.5186,9957.0
2015-09-22 11:30:00,60.56,60.64,60.53,60.58,9250.0,54.5096,54.5816,54.4826,54.5276,9250.0
2015-09-22 11:40:00,60.58,60.59,60.5,60.55,7102.0,54.5276,54.5366,54.4555,54.5006,7102.0
2015-09-22 11:50:00,60.54,60.76,60.54,60.76,8850.0,54.4916,54.6896,54.4916,54.6896,8850.0
2015-09-22 12:00:00,60.75,60.85,60.66,60.85,5349.0,54.6806,54.7706,54.5996,54.7706,5349.0
2015-09-22 12:10:00,60.89,60.9,60.73,60.76,6613.0,54.8066,54.8156,54.6626,54.6896,6613.0
2015-09-22 12:20:00,60.77,60.83,60.73,60.74,10500.0,54.6986,54.7526,54.6626,54.6716,10500.0
2015-09-22 12:30:00,60.75,60.82,60.71,60.82,5600.0,54.6806,54.7436,54.6446,54.7436,5600.0
2015-09-22 12:40:00,60.81,60.86,60.78,60.78,8450.0,54.7346,54.7796,54.7076,54.7076,8450.0
2015-09-22 12:50:00,60.77,60.77,60.66,60.7,5844.0,54.6986,54.6986,54.5996,54.6356,5844.0
2015-09-22 13:00:00,60.72,60.86,60.72,60.78,6902.0,54.6536,54.7796,54.6536,54.7076,6902.0
2015-09-22 13:10:00,60.81,60.87,60.8,60.82,7223.0,54.7346,54.7886,54.7256,54.7436,7223.0
2015-09-22 13:20:00,60.82,60.82,60.72,60.72,7683.0,54.7436,54.7436,54.6536,54.6536,7683.0
2015-09-22 13:30:00,60.72,60.81,60.7,60.73,7150.0,54.6536,54.7346,54.6356,54.6626,7150.0
2015-09-22 13:40:00,60.74,60.86,60.74,60.82,6500.0,54.6716,54.7796,54.6716,54.7436,6500.0
2015-09-22 13:50:00,60.8,60.85,60.75,60.77,7845.0,54.7256,54.7706,54.6806,54.6986,7845.0
2015-09-22 14:00:00,60.77,60.84,60.71,60.77,9194.0,54.6986,54.7616,54.6446,54.6986,9194.0
2015-09-22 14:10:00,60.77,60.79,60.72,60.78,6310.0,54.6986,54.7166,54.6536,54.7076,6310.0
2015-09-22 14:20:00,60.8,60.87,60.76,60.87,7000.0,54.7256,54.7886,54.6896,54.7886,7000.0
2015-09-22 14:30:00,60.88,61.0,60.88,60.97,11346.0,54.7976,54.9056,54.7976,54.8786,11346.0
2015-09-22 14:40:00,60.97,60.98,60.85,60.85,11783.0,54.8786,54.8876,54.7706,54.7706,11783.0
2015-09-22 14:50:00,60.87,60.97,60.84,60.96,9682.0,54.7886,54.8786,54.7616,54.8696,9682.0
2015-09-22 15:00:00,60.96,60.96,60.89,60.89,10147.0,54.8696,54.8696,54.8066,54.8066,10147.0
2015-09-22 15:10:00,60.9,60.91,60.85,60.86,14715.0,54.8156,54.8246,54.7706,54.7796,14715.0
2015-09-22 15:20:00,60.85,60.96,60.81,60.96,15663.0,54.7706,54.8696,54.7346,54.8696,15663.0
2015-09-22 15:30:00,60.97,61.1,60.97,61.09,19933.0,54.8786,54.9956,54.8786,54.9866,19933.0
2015-09-22 15:40:00,61.11,61.11,60.92,60.92,17351.0,55.0046,55.0046,54.8336,54.8336,17351.0
2015-09-22 15:50:00,60.92,61.03,60.83,60.94,35452.0,54.8336,54.9326,54.7526,54.8516,35452.0
2015-09-23 09:30:00,61.01,61.09,60.71,61.01,7527.0,54.9146,54.9866,54.6446,54.9146,7527.0
2015-09-23 09:40:00,61.03,61.12,60.98,61.03,9100.0,54.9326,55.0136,54.8876,54.9326,9100.0
2015-09-23 09:50:00,61.01,61.3,60.96,61.29,8558.0,54.9146,55.1756,54.8696,55.1666,8558.0
2015-09-23 10:00:00,61.31,61.47,61.25,61.3,9027.0,55.1846,55.3286,55.1306,55.1756,9027.0
2015-09-23 10:10:00,61.3,61.47,61.28,61.43,7826.0,55.1756,55.3286,55.1576,55.2926,7826.0
2015-09-23 10:20:00,61.43,61.48,61.34,61.43,17325.0,55.2926,55.3376,55.2116,55.2926,17325.0
2015-09-23 10:30:00,61.43,61.43,61.28,61.28,11327.0,55.2926,55.2926,55.1576,55.1576,11327.0
2015-09-23 10:40:00,61.31,61.46,61.31,61.46,7400.0,55.1846,55.3196,55.1846,55.3196,7400.0
2015-09-23 10:50:00,61.48,61.64,61.48,61.6,15564.0,55.3376,55.4817,55.3376,55.4457,15564.0
2015-09-23 11:00:00,61.59,61.59,61.49,61.52,29723.0,55.4366,55.4366,55.3466,55.3736,29723.0
2015-09-23 11:10:00,61.53,61.56,61.19,61.31,51689.0,55.3826,55.4096,55.0766,55.1846,51689.0
2015-09-23 11:20:00,61.31,61.33,61.25,61.29,17066.0,55.1846,55.2026,55.1306,55.1666,17066.0
2015-09-23 11:30:00,61.3,61.35,61.2,61.35,5600.0,55.1756,55.2206,55.0856,55.2206,5600.0
2015-09-23 11:40:00,61.35,61.36,61.21,61.31,14481.0,55.2206,55.2296,55.0946,55.1846,14481.0
2015-09-23 11:50:00,61.31,61.34,61.23,61.31,8717.0,55.1846,55.2116,55.1126,55.1846,8717.0
2015-09-23 12:00:00,61.33,61.33,61.24,61.29,9053.0,55.2026,55.2026,55.1216,55.1666,9053.0
2015-09-23 12:10:00,61.3,61.4,61.29,61.38,12383.0,55.1756,55.2656,55.1666,55.2476,12383.0
2015-09-23 12:20:00,61.4,61.46,61.35,61.45,7099.0,55.2656,55.3196,55.2206,55.3106,7099.0
2015-09-23 12:30:00,61.43,61.43,61.39,61.41,5235.0,55.2926,55.2926,55.2566,55.2746,5235.0
2015-09-23 12:40:00,61.43,61.47,61.41,61.47,7686.0,55.2926,55.3286,55.2746,55.3286,7686.0
2015-09-23 12:50:00,61.47,61.62,61.46,61.57,8914.0,55.3286,55.4637,55.3196,55.4186,8914.0
2015-09-23 13:00:00,61.58,61.65,61.52,61.57,24898.0,55.4276,55.4907,55.3736,55.4186,24898.0
2015-09-23 13:10:00,61.61,61.61,61.44,61.44,34052.0,55.4547,55.4547,55.3016,55.3016,34052.0
2015-09-23 13:20:00,61.45,61.55,61.33,61.35,38711.0,55.3106,55.4006,55.2026,55.2206,38711.0
2015-09-23 13:30:00,61.39,61.52,61.38,61.46,11346.0,55.2566,55.3736,55.2476,55.3196,11346.0
2015-09-23 13:40:00,61.48,61.76,61.48,61.76,7571.0,55.3376,55.5897,55.3376,55.5897,7571.0
2015-09-23 13:50:00,61.76,61.76,61.6,61.64,10823.0,55.5897,55.5897,55.4457,55.4817,10823.0
2015-09-23 14:00:00,61.65,61.77,61.65,61.74,8053.0,55.4907,55.5987,55.4907,55.5717,8053.0
2015-09-23 14:10:00,61.77,61.82,61.61,61.63,15800.0,55.5987,55.6437,55.4547,55.4727,15800.0
2015-09-23 14:20:00,61.63,61.66,61.61,61.64,7245.0,55.4727,55.4997,55.4547,55.4817,7245.0
2015-09-23 14:30:00,61.64,61.66,61.44,61.53,16467.0,55.4817,55.4997,55.3016,55.3826,16467.0
2015-09-23 14:40:00,61.53,61.54,61.46,61.47,7923.0,55.3826,55.3916,55.3196,55.3286,7923.0
2015-09-23 14:50:00,61.49,61.49,61.39,61.45,13000.0,55.3466,55.3466,55.2566,55.3106,13000.0
2015-09-23 15:00:00,61.46,61.55,61.44,61.51,12500.0,55.3196,55.4006,55.3016,55.3646,12500.0
2015-09-23 15:10:00,61.56,61.57,61.45,61.52,16374.0,55.4096,55.4186,55.3106,55.3736,16374.0
2015-09-23 15:20:00,61.51,61.54,61.47,61.51,16696.0,55.3646,55.3916,55.3286,55.3646,16696.0
2015-09-23 15:30:00,61.52,61.55,61.46,61.51,19568.0,55.3736,55.4006,55.3196,55.3646,19568.0
2015-09-23 15:40:00,61.51,61.53,61.43,61.47,29912.0,55.3646,55.3826,55.2926,55.3286,29912.0
2015-09-23 15:50:00,61.47,61.5,61.4,61.41,61721.0,55.3286,55.3556,55.2656,55.2746,61721.0
2015-09-24 09:30:00,60.66,61.19,60.45,60.92,37636.0,54.5996,55.0766,54.4105,54.8336,37636.0
2015-09-24 09:40:00,60.86,60.91,60.7,60.75,28939.0,54.7796,54.8246,54.6356,54.6806,28939.0
2015-09-24 09:50:00,60.73,60.83,60.7,60.83,35399.0,54.6626,54.7526,54.6356,54.7526,35399.0
2015-09-24 10:00:00,60.82,60.9,60.74,60.83,15187.0,54.7436,54.8156,54.6716,54.7526,15187.0
2015-09-24 10:10:00,60.83,60.89,60.75,60.82,16220.0,54.7526,54.8066,54.6806,54.7436,16220.0
2015-09-24 10:20:00,60.82,60.83,60.66,60.68,10592.0,54.7436,54.7526,54.5996,54.6176,10592.0
2015-09-24 10:30:00,60.73,60.86,60.7,60.74,6650.0,54.6626,54.7796,54.6356,54.6716,6650.0
2015-09-24 10:40:00,60.72,60.74,60.61,60.72,11748.0,54.6536,54.6716,54.5546,54.6536,11748.0
2015-09-24 10:50:00,60.72,60.81,60.64,60.69,46333.0,54.6536,54.7346,54.5816,54.6266,46333.0
2015-09-24 11:00:00,60.69,60.69,60.52,60.62,11112.0,54.6266,54.6266,54.4736,54.5636,11112.0
2015-09-24 11:10:00,60.62,60.7,60.61,60.66,38075.0,54.5636,54.6356,54.5546,54.5996,38075.0
2015-09-24 11:20:00,60.67,60.75,60.6,60.6,11518.0,54.6086,54.6806,54.5456,54.5456,11518.0
2015-09-24 11:30:00,60.64,60.72,60.63,60.67,12581.0,54.5816,54.6536,54.5726,54.6086,12581.0
2015-09-24 11:40:00,60.67,60.71,60.64,60.64,8228.0,54.6086,54.6446,54.5816,54.5816,8228.0
2015-09-24 11:50:00,60.63,60.76,60.63,60.75,12288.0,54.5726,54.6896,54.5726,54.6806,12288.0
2015-09-24 12:00:00,60.75,60.78,60.66,60.69,13630.0,54.6806,54.7076,54.5996,54.6266,13630.0
2015-09-24 12:10:00,60.71,60.72,60.63,60.68,13688.0,54.6446,54.6536,54.5726,54.6176,13688.0
2015-09-24 12:20:00,60.69,60.77,60.65,60.66,10336.0,54.6266,54.6986,54.5906,54.5996,10336.0
2015-09-24 12:30:00,60.67,60.78,60.66,60.73,25406.0,54.6086,54.7076,54.5996,54.6626,25406.0
2015-09-24 12:40:00,60.73,60.74,60.65,60.66,13053.0,54.6626,54.6716,54.5906,54.5996,13053.0
2015-09-24 12:50:00,60.68,60.71,60.62,60.62,46567.0,54.6176,54.6446,54.5636,54.5636,46567.0
2015-09-24 13:00:00,60.64,60.67,60.56,60.62,14425.0,54.5816,54.6086,54.5096,54.5636,14425.0
2015-09-24 13:10:00,60.62,60.64,60.57,60.57,12700.0,54.5636,54.5816,54.5186,54.5186,12700.0
2015-09-24 13:20:00,60.57,60.58,60.39,60.43,10706.0,54.5186,54.5276,54.3565,54.3925,10706.0
2015-09-24 13:30:00,60.46,60.5,60.43,60.48,15890.0,54.4195,54.4555,54.3925,54.4375,15890.0
2015-09-24 13:40:00,60.46,60.49,60.45,60.48,13516.0,54.4195,54.4465,54.4105,54.4375,13516.0
2015-09-24 13:50:00,60.5,60.56,60.42,60.42,13013.0,54.4555,54.5096,54.3835,54.3835,13013.0
2015-09-24 14:00:00,60.43,60.49,60.37,60.46,9841.0,54.3925,54.4465,54.3385,54.4195,9841.0
2015-09-24 14:10:00,60.46,60.56,60.45,60.55,7255.0,54.4195,54.5096,54.4105,54.5006,7255.0
2015-09-24 14:20:00,60.56,60.71,60.53,60.55,12539.0,54.5096,54.6446,54.4826,54.5006,12539.0
2015-09-24 14:30:00,60.55,60.56,60.45,60.51,14366.0,54.5006,54.5096,54.4105,54.4646,14366.0
2015-09-24 14:40:00,60.5,60.74,60.47,60.72,12074.0,54.4555,54.6716,54.4285,54.6536,12074.0
2015-09-24 14:50:00,60.8,60.91,60.72,60.76,10658.0,54.7256,54.8246,54.6536,54.6896,10658.0
2015-09-24 15:00:00,60.76,60.81,60.57,60.57,18064.0,54.6896,54.7346,54.5186,54.5186,18064.0
2015-09-24 15:10:00,60.58,60.75,60.56,60.74,13376.0,54.5276,54.6806,54.5096,54.6716,13376.0
2015-09-24 15:20:00,60.74,60.78,60.68,60.72,19034.0,54.6716,54.7076,54.6176,54.6536,19034.0
2015-09-24 15:30:00,60.72,60.74,60.56,60.6,23378.0,54.6536,54.6716,54.5096,54.5456,23378.0
2015-09-24 15:40:00,60.61,60.66,60.48,60.51,29468.0,54.5546,54.5996,54.4375,54.4646,29468.0
2015-09-24 15:50:00,60.49,60.53,60.4,60.47,69874.0,54.4465,54.4826,54.3655,54.4285,69874.0
2015-09-25 09:30:00,61.1,61.15,60.63,61.12,18880.0,54.9956,55.0406,54.5726,55.0136,18880.0
2015-09-25 09:40:00,61.13,61.44,61.05,61.39,14725.0,55.0226,55.3016,54.9506,55.2566,14725.0
2015-09-25 09:50:00,61.4,61.5,61.37,61.39,26369.0,55.2656,55.3556,55.2386,55.2566,26369.0
2015-09-25 10:00:00,61.4,61.44,61.3,61.31,24041.0,55.2656,55.3016,55.1756,55.1846,24041.0
2015-09-25 10:10:00,61.31,61.34,61.23,61.32,15084.0,55.1846,55.2116,55.1126,55.1936,15084.0
2015-09-25 10:20:00,61.32,61.34,61.25,61.32,70025.0,55.1936,55.2116,55.1306,55.1936,70025.0
2015-09-25 10:30:00,61.34,61.43,61.27,61.43,8069.0,55.2116,55.2926,55.1486,55.2926,8069.0
2015-09-25 10:40:00,61.4,61.56,61.39,61.54,12054.0,55.2656,55.4096,55.2566,55.3916,12054.0
2015-09-25 10:50:00,61.56,61.72,61.55,61.72,7925.0,55.4096,55.5537,55.4006,55.5537,7925.0
2015-09-25 11:00:00,61.72,61.81,61.7,61.8,12300.0,55.5537,55.6347,55.5357,55.6257,12300.0
2015-09-25 11:10:00,61.81,61.85,61.74,61.76,21400.0,55.6347,55.6707,55.5717,55.5897,21400.0
2015-09-25 11:20:00,61.73,61.8,61.69,61.69,46161.0,55.5627,55.6257,55.5267,55.5267,46161.0
2015-09-25 11:30:00,61.67,61.77,61.67,61.67,12707.0,55.5087,55.5987,55.5087,55.5087,12707.0
2015-09-25 11:40:00,61.7,61.83,61.69,61.69,14251.0,55.5357,55.6527,55.5267,55.5267,14251.0
2015-09-25 11:50:00,61.69,61.92,61.69,61.92,18250.0,55.5267,55.7337,55.5267,55.7337,18250.0
2015-09-25 12:00:00,61.92,61.92,61.78,61.9,13295.0,55.7337,55.7337,55.6077,55.7157,13295.0
2015-09-25 12:10:00,61.92,61.93,61.84,61.88,9899.0,55.7337,55.7427,55.6617,55.6977,9899.0
2015-09-25 12:20:00,61.89,61.96,61.82,61.95,7981.0,55.7067,55.7697,55.6437,55.7607,7981.0
2015-09-25 12:30:00,61.97,61.97,61.83,61.87,44944.0,55.7787,55.7787,55.6527,55.6887,44944.0
2015-09-25 12:40:00,61.87,61.94,61.85,61.91,24954.0,55.6887,55.7517,55.6707,55.7247,24954.0
2015-09-25 12:50:00,61.89,61.97,61.86,61.92,34940.0,55.7067,55.7787,55.6797,55.7337,34940.0
2015-09-25 13:00:00,61.93,61.95,61.84,61.94,35105.0,55.7427,55.7607,55.6617,55.7517,35105.0
2015-09-25 13:10:00,61.93,62.02,61.86,61.99,20230.0,55.7427,55.8237,55.6797,55.7967,20230.0
2015-09-25 13:20:00,61.99,62.03,61.87,61.99,31220.0,55.7967,55.8327,55.6887,55.7967,31220.0
2015-09-25 13:30:00,61.99,62.05,61.95,62.01,8371.0,55.7967,55.8507,55.7607,55.8147,8371.0
2015-09-25 13:40:00,61.99,62.01,61.93,62.01,15782.0,55.7967,55.8147,55.7427,55.8147,15782.0
2015-09-25 13:50:00,62.01,62.04,61.96,62.01,7000.0,55.8147,55.8417,55.7697,55.8147,7000.0
2015-09-25 14:00:00,62.01,62.07,61.95,61.96,10000.0,55.8147,55.8687,55.7607,55.7697,10000.0
2015-09-25 14:10:00,61.95,62.04,61.84,61.84,13344.0,55.7607,55.8417,55.6617,55.6617,13344.0
2015-09-25 14:20:00,61.84,61.85,61.64,61.69,20049.0,55.6617,55.6707,55.4817,55.5267,20049.0
2015-09-25 14:30:00,61.68,61.76,61.61,61.66,16800.0,55.5177,55.5897,55.4547,55.4997,16800.0
2015-09-25 14:40:00,61.64,61.77,61.4,61.44,66211.0,55.4817,55.5987,55.2656,55.3016,66211.0
2015-09-25 14:50:00,61.43,61.58,61.37,61.58,16300.0,55.2926,55.4276,55.2386,55.4276,16300.0
2015-09-25 15:00:00,61.58,61.58,61.23,61.26,22166.0,55.4276,55.4276,55.1126,55.1396,22166.0
2015-09-25 15:10:00,61.27,61.29,61.12,61.25,20140.0,55.1486,55.1666,55.0136,55.1306,20140.0
2015-09-25 15:20:00,61.29,61.49,61.22,61.41,18351.0,55.1666,55.3466,55.1036,55.2746,18351.0
2015-09-25 15:30:00,61.41,61.49,61.3,61.31,27904.0,55.2746,55.3466,55.1756,55.1846,27904.0
2015-09-25 15:40:00,61.32,61.43,61.26,61.39,21022.0,55.1936,55.2926,55.1396,55.2566,21022.0
2015-09-25 15:50:00,61.38,61.43,61.25,61.32,52283.0,55.2476,55.2926,55.1306,55.1936,52283.0
2015-09-28 09:30:00,60.89,61.09,60.85,60.86,16790.0,54.8066,54.9866,54.7706,54.7796,16790.0
2015-09-28 09:40:00,60.84,60.91,60.73,60.74,8080.0,54.7616,54.8246,54.6626,54.6716,8080.0
2015-09-28 09:50:00,60.74,60.8,60.65,60.65,11865.0,54.6716,54.7256,54.5906,54.5906,11865.0
2015-09-28 10:00:00,60.65,60.67,60.53,60.55,8107.0,54.5906,54.6086,54.4826,54.5006,8107.0
2015-09-28 10:10:00,60.53,60.53,60.36,60.36,12044.0,54.4826,54.4826,54.3295,54.3295,12044.0
2015-09-28 10:20:00,60.36,60.53,60.34,60.47,8380.0,54.3295,54.4826,54.3115,54.4285,8380.0
2015-09-28 10:30:00,60.46,60.47,60.22,60.23,9497.0,54.4195,54.4285,54.2035,54.2125,9497.0
2015-09-28 10:40:00,60.23,60.28,60.11,60.17,7196.0,54.2125,54.2575,54.1045,54.1585,7196.0
2015-09-28 10:50:00,60.15,60.25,60.1,60.25,6363.0,54.1405,54.2305,54.0955,54.2305,6363.0
2015-09-28 11:00:00,60.3,60.5,60.29,60.38,9611.0,54.2755,54.4555,54.2665,54.3475,9611.0
2015-09-28 11:10:00,60.37,60.37,60.17,60.22,8144.0,54.3385,54.3385,54.1585,54.2035,8144.0
2015-09-28 11:20:00,60.18,60.26,59.97,59.98,8426.0,54.1675,54.2395,53.9785,53.9875,8426.0
2015-09-28 11:30:00,60.03,60.16,60.02,60.13,4923.0,54.0325,54.1495,54.0235,54.1225,4923.0
2015-09-28 11:40:00,60.14,60.2,60.12,60.14,7202.0,54.1315,54.1855,54.1135,54.1315,7202.0
2015-09-28 11:50:00,60.14,60.18,60.08,60.1,7329.0,54.1315,54.1675,54.0775,54.0955,7329.0
2015-09-28 12:00:00,60.07,60.08,59.9,59.94,4498.0,54.0685,54.0775,53.9155,53.9515,4498.0
2015-09-28 12:10:00,59.89,59.89,59.79,59.82,9816.0,53.9065,53.9065,53.8165,53.8435,9816.0
2015-09-28 12:20:00,59.78,59.88,59.69,59.83,5910.0,53.8075,53.8975,53.7265,53.8525,5910.0
2015-09-28 12:30:00,59.82,59.82,59.63,59.68,6600.0,53.8435,53.8435,53.6725,53.7175,6600.0
2015-09-28 12:40:00,59.69,59.76,59.59,59.62,5932.0,53.7265,53.7895,53.6365,53.6635,5932.0
2015-09-28 12:50:00,59.59,59.64,59.51,59.52,7950.0,53.6365,53.6815,53.5645,53.5735,7950.0
2015-09-28 13:00:00,59.5,59.7,59.5,59.7,6598.0,53.5555,53.7355,53.5555,53.7355,6598.0
2015-09-28 13:10:00,59.66,59.69,59.47,59.51,7300.0,53.6995,53.7265,53.5285,53.5645,7300.0
2015-09-28 13:20:00,59.5,59.55,59.4,59.46,8067.0,53.5555,53.6005,53.4654,53.5195,8067.0
2015-09-28 13:30:00,59.43,59.62,59.43,59.62,7485.0,53.4925,53.6635,53.4925,53.6635,7485.0
2015-09-28 13:40:00,59.62,59.65,59.48,59.48,7500.0,53.6635,53.6905,53.5375,53.5375,7500.0
2015-09-28 13:50:00,59.48,59.48,59.32,59.32,6650.0,53.5375,53.5375,53.3934,53.3934,6650.0
2015-09-28 14:00:00,59.32,59.32,59.2,59.32,7700.0,53.3934,53.3934,53.2854,53.3934,7700.0
2015-09-28 14:10:00,59.31,59.31,59.06,59.11,8418.0,53.3844,53.3844,53.1594,53.2044,8418.0
2015-09-28 14:20:00,59.11,59.19,59.06,59.19,7301.0,53.2044,53.2764,53.1594,53.2764,7301.0
2015-09-28 14:30:00,59.21,59.34,59.13,59.31,20786.0,53.2944,53.4114,53.2224,53.3844,20786.0
2015-09-28 14:40:00,59.31,59.32,59.26,59.27,9174.0,53.3844,53.3934,53.3394,53.3484,9174.0
2015-09-28 14:50:00,59.27,59.28,59.06,59.1,12981.0,53.3484,53.3574,53.1594,53.1954,12981.0
2015-09-28 15:00:00,59.1,59.18,59.08,59.12,12244.0,53.1954,53.2674,53.1774,53.2134,12244.0
2015-09-28 15:10:00,59.1,59.23,59.05,59.2,12850.0,53.1954,53.3124,53.1504,53.2854,12850.0
2015-09-28 15:20:00,59.2,59.23,59.08,59.13,13750.0,53.2854,53.3124,53.1774,53.2224,13750.0
2015-09-28 15:30:00,59.13,59.25,59.08,59.11,29348.0,53.2224,53.3304,53.1774,53.2044,29348.0
2015-09-28 15:40:00,59.13,59.18,59.06,59.14,13857.0,53.2224,53.2674,53.1594,53.2314,13857.0
2015-09-28 15:50:00,59.13,59.19,58.9,58.95,49076.0,53.2224,53.2764,53.0154,53.0604,49076.0
2015-09-29 09:30:00,59.1,59.1,58.7,58.85,14632.0,53.1954,53.1954,52.8354,52.9704,14632.0
2015-09-29 09:40:00,58.79,58.8,58.5,58.5,10334.0,52.9164,52.9254,52.6554,52.6554,10334.0
2015-09-29 09:50:00,58.49,58.88,58.49,58.8,13312.0,52.6464,52.9974,52.6464,52.9254,13312.0
2015-09-29 10:00:00,58.8,58.91,58.6,58.6,13322.0,52.9254,53.0244,52.7454,52.7454,13322.0
2015-09-29 10:10:00,58.59,58.96,58.58,58.8,8601.0,52.7364,53.0694,52.7274,52.9254,8601.0
2015-09-29 10:20:00,58.78,58.97,58.75,58.9,11379.0,52.9074,53.0784,52.8804,53.0154,11379.0
2015-09-29 10:30:00,58.95,59.01,58.85,58.85,15725.0,53.0604,53.1144,52.9704,52.9704,15725.0
2015-09-29 10:40:00,58.88,58.88,58.64,58.64,9981.0,52.9974,52.9974,52.7814,52.7814,9981.0
2015-09-29 10:50:00,58.6,58.66,58.49,58.66,7536.0,52.7454,52.7994,52.6464,52.7994,7536.0
2015-09-29 11:00:00,58.66,58.79,58.63,58.7,7589.0,52.7994,52.9164,52.7724,52.8354,7589.0
2015-09-29 11:10:00,58.7,58.7,58.38,58.42,9184.0,52.8354,52.8354,52.5474,52.5834,9184.0
2015-09-29 11:20:00,58.41,58.66,58.36,58.62,6483.0,52.5744,52.7994,52.5294,52.7634,6483.0
2015-09-29 11:30:00,58.62,58.62,58.46,58.59,9378.0,52.7634,52.7634,52.6194,52.7364,9378.0
2015-09-29 11:40:00,58.65,58.72,58.54,58.64,9076.0,52.7904,52.8534,52.6914,52.7814,9076.0
2015-09-29 11:50:00,58.67,58.78,58.66,58.66,7891.0,52.8084,52.9074,52.7994,52.7994,7891.0
2015-09-29 12:00:00,58.63,58.63,58.44,58.5,5720.0,52.7724,52.7724,52.6014,52.6554,5720.0
2015-09-29 12:10:00,58.47,58.53,58.39,58.51,4469.0,52.6284,52.6824,52.5564,52.6644,4469.0
2015-09-29 12:20:00,58.5,58.59,58.43,58.54,5050.0,52.6554,52.7364,52.5924,52.6914,5050.0
2015-09-29 12:30:00,58.55,58.6,58.49,58.51,7521.0,52.7004,52.7454,52.6464,52.6644,7521.0
2015-09-29 12:40:00,58.5,58.51,58.4,58.43,8076.0,52.6554,52.6644,52.5654,52.5924,8076.0
2015-09-29 12:50:00,58.43,58.46,58.39,58.39,6339.0,52.5924,52.6194,52.5564,52.5564,6339.0
2015-09-29 13:00:00,58.41,58.51,58.41,58.49,5700.0,52.5744,52.6644,52.5744,52.6464,5700.0
2015-09-29 13:10:00,58.49,58.56,58.44,58.51,9650.0,52.6464,52.7094,52.6014,52.6644,9650.0
2015-09-29 13:20:00,58.54,58.58,58.5,58.5,6756.0,52.6914,52.7274,52.6554,52.6554,6756.0
2015-09-29 13:30:00,58.5,58.55,58.49,58.51,10390.0,52.6554,52.7004,52.6464,52.6644,10390.0
2015-09-29 13:40:00,58.51,58.56,58.46,58.47,9471.0,52.6644,52.7094,52.6194,52.6284,9471.0
2015-09-29 13:50:00,58.44,58.49,58.33,58.48,5725.0,52.6014,52.6464,52.5024,52.6374,5725.0
2015-09-29 14:00:00,58.48,58.48,58.33,58.4,9244.0,52.6374,52.6374,52.5024,52.5654,9244.0
2015-09-29 14:10:00,58.39,58.42,58.28,58.34,8346.0,52.5564,52.5834,52.4573,52.5114,8346.0
2015-09-29 14:20:00,58.33,58.39,58.25,58.39,11054.0,52.5024,52.5564,52.4303,52.5564,11054.0
2015-09-29 14:30:00,58.43,58.49,58.34,58.39,9204.0,52.5924,52.6464,52.5114,52.5564,9204.0
2015-09-29 14:40:00,58.41,58.47,58.26,58.26,13195.0,52.5744,52.6284,52.4393,52.4393,13195.0
2015-09-29 14:50:00,58.26,58.29,58.14,58.14,12752.0,52.4393,52.4663,52.3313,52.3313,12752.0
2015-09-29 15:00:00,58.14,58.23,58.09,58.12,17811.0,52.3313,52.4123,52.2863,52.3133,17811.0
2015-09-29 15:10:00,58.14,58.2,58.01,58.01,19960.0,52.3313,52.3853,52.2143,52.2143,19960.0
2015-09-29 15:20:00,57.97,58.02,57.94,57.99,22967.0,52.1783,52.2233,52.1513,52.1963,22967.0
2015-09-29 15:30:00,58.0,58.17,58.0,58.06,20847.0,52.2053,52.3583,52.2053,52.2593,20847.0
2015-09-29 15:40:00,58.04,58.1,57.91,58.1,35559.0,52.2413,52.2953,52.1243,52.2953,35559.0
2015-09-29 15:50:00,58.11,58.31,58.09,58.22,46013.0,52.3043,52.4843,52.2863,52.4033,46013.0
2015-09-30 09:30:00,58.79,59.22,58.79,59.04,8820.0,52.9164,53.3034,52.9164,53.1414,8820.0
2015-09-30 09:40:00,59.09,59.19,58.88,59.0,12215.0,53.1864,53.2764,52.9974,53.1054,12215.0
2015-09-30 09:50:00,59.0,59.07,58.89,58.89,10338.0,53.1054,53.1684,53.0064,53.0064,10338.0
2015-09-30 10:00:00,58.92,58.98,58.78,58.98,10978.0,53.0334,53.0874,52.9074,53.0874,10978.0
2015-09-30 10:10:00,58.98,59.13,58.98,59.02,12100.0,53.0874,53.2224,53.0874,53.1234,12100.0
2015-09-30 10:20:00,59.04,59.09,58.98,59.09,11995.0,53.1414,53.1864,53.0874,53.1864,11995.0
2015-09-30 10:30:00,59.08,59.09,58.99,59.03,14459.0,53.1774,53.1864,53.0964,53.1324,14459.0
2015-09-30 10:40:00,59.03,59.06,58.97,59.0,9994.0,53.1324,53.1594,53.0784,53.1054,9994.0
2015-09-30 10:50:00,59.04,59.05,58.84,58.88,13989.0,53.1414,53.1504,52.9614,52.9974,13989.0
2015-09-30 11:00:00,58.86,58.91,58.74,58.87,9444.0,52.9794,53.0244,52.8714,52.9884,9444.0
2015-09-30 11:10:00,58.88,58.98,58.88,58.93,7359.0,52.9974,53.0874,52.9974,53.0424,7359.0
2015-09-30 11:20:00,58.92,58.96,58.89,58.95,7230.0,53.0334,53.0694,53.0064,53.0604,7230.0
2015-09-30 11:30:00,58.95,58.99,58.74,58.74,9800.0,53.0604,53.0964,52.8714,52.8714,9800.0
2015-09-30 11:40:00,58.74,58.79,58.63,58.79,8321.0,52.8714,52.9164,52.7724,52.9164,8321.0
2015-09-30 11:50:00,58.8,58.84,58.69,58.73,10082.0,52.9254,52.9614,52.8264,52.8624,10082.0
2015-09-30 12:00:00,58.73,58.75,58.5,58.57,7238.0,52.8624,52.8804,52.6554,52.7184,7238.0
2015-09-30 12:10:00,58.56,58.63,58.51,58.6,6400.0,52.7094,52.7724,52.6644,52.7454,6400.0
2015-09-30 12:20:00,58.57,58.69,58.56,58.69,18317.0,52.7184,52.8264,52.7094,52.8264,18317.0
2015-09-30 12:30:00,58.67,58.74,58.64,58.71,9730.0,52.8084,52.8714,52.7814,52.8444,9730.0
2015-09-30 12:40:00,58.71,58.71,58.52,58.52,9382.0,52.8444,52.8444,52.6734,52.6734,9382.0
2015-09-30 12:50:00,58.52,58.62,58.49,58.52,13867.0,52.6734,52.7634,52.6464,52.6734,13867.0
2015-09-30 13:00:00,58.53,58.6,58.53,58.57,9584.0,52.6824,52.7454,52.6824,52.7184,9584.0
2015-09-30 13:10:00,58.57,58.72,58.5,58.7,64196.0,52.7184,52.8534,52.6554,52.8354,64196.0
2015-09-30 13:20:00,58.69,58.7,58.58,58.67,24207.0,52.8264,52.8354,52.7274,52.8084,24207.0
2015-09-30 13:30:00,58.69,58.75,58.6,58.75,40260.0,52.8264,52.8804,52.7454,52.8804,40260.0
2015-09-30 13:40:00,58.77,58.94,58.76,58.91,5900.0,52.8984,53.0514,52.8894,53.0244,5900.0
2015-09-30 13:50:00,58.92,59.15,58.92,59.15,19023.0,53.0334,53.2404,53.0334,53.2404,19023.0
2015-09-30 14:00:00,59.15,59.22,59.1,59.13,11800.0,53.2404,53.3034,53.1954,53.2224,11800.0
2015-09-30 14:10:00,59.14,59.15,59.1,59.15,9031.0,53.2314,53.2404,53.1954,53.2404,9031.0
2015-09-30 14:20:00,59.17,59.3,59.17,59.28,14150.0,53.2584,53.3754,53.2584,53.3574,14150.0
2015-09-30 14:30:00,59.3,59.32,59.17,59.25,22289.0,53.3754,53.3934,53.2584,53.3304,22289.0
2015-09-30 14:40:00,59.25,59.36,59.25,59.34,9891.0,53.3304,53.4294,53.3304,53.4114,9891.0
2015-09-30 14:50:00,59.34,59.42,59.32,59.41,13232.0,53.4114,53.4835,53.3934,53.4744,13232.0
2015-09-30 15:00:00,59.42,59.47,59.28,59.32,14151.0,53.4835,53.5285,53.3574,53.3934,14151.0
2015-09-30 15:10:00,59.33,59.39,59.27,59.28,16576.0,53.4024,53.4564,53.3484,53.3574,16576.0
2015-09-30 15:20:00,59.29,59.36,59.27,59.36,21500.0,53.3664,53.4294,53.3484,53.4294,21500.0
2015-09-30 15:30:00,59.36,59.57,59.36,59.56,26081.0,53.4294,53.6185,53.4294,53.6095,26081.0
2015-09-30 15:40:00,59.56,59.56,59.43,59.5,23905.0,53.6095,53.6095,53.4925,53.5555,23905.0
2015-09-30 15:50:00,59.5,59.57,59.43,59.44,60143.0,53.5555,53.6185,53.4925,53.5015,60143.0
2015-10-01 09:30:00,59.16,59.54,58.36,58.85,21082.0,53.2494,53.5915,52.5294,52.9704,21082.0
2015-10-01 09:40:00,58.85,59.09,58.77,58.98,17176.0,52.9704,53.1864,52.8984,53.0874,17176.0
2015-10-01 09:50:00,59.09,59.21,58.98,58.98,17443.0,53.1864,53.2944,53.0874,53.0874,17443.0
2015-10-01 10:00:00,59.01,59.14,58.81,59.01,18296.0,53.1144,53.2314,52.9344,53.1144,18296.0
2015-10-01 10:10:00,59.04,59.14,58.95,58.95,40706.0,53.1414,53.2314,53.0604,53.0604,40706.0
2015-10-01 10:20:00,58.93,59.1,58.84,58.99,14943.0,53.0424,53.1954,52.9614,53.0964,14943.0
2015-10-01 10:30:00,59.02,59.07,58.79,58.88,18373.0,53.1234,53.1684,52.9164,52.9974,18373.0
2015-10-01 10:40:00,58.93,59.02,58.84,58.94,20601.0,53.0424,53.1234,52.9614,53.0514,20601.0
2015-10-01 10:50:00,58.93,58.95,58.66,58.66,15326.0,53.0424,53.0604,52.7994,52.7994,15326.0
2015-10-01 11:00:00,58.67,58.74,58.58,58.67,27762.0,52.8084,52.8714,52.7274,52.8084,27762.0
2015-10-01 11:10:00,58.68,58.72,58.51,58.55,21929.0,52.8174,52.8534,52.6644,52.7004,21929.0
2015-10-01 11:20:00,58.55,58.57,58.42,58.42,23858.0,52.7004,52.7184,52.5834,52.5834,23858.0
2015-10-01 11:30:00,58.45,58.56,58.44,58.56,16506.0,52.6104,52.7094,52.6014,52.7094,16506.0
2015-10-01 11:40:00,58.55,58.55,58.31,58.35,22762.0,52.7004,52.7004,52.4843,52.5204,22762.0
2015-10-01 11:50:00,58.35,58.36,58.14,58.25,9451.0,52.5204,52.5294,52.3313,52.4303,9451.0
2015-10-01 12:00:00,58.23,58.23,57.95,57.99,23683.0,52.4123,52.4123,52.1603,52.1963,23683.0
2015-10-01 12:10:00,57.98,58.08,57.95,58.08,30866.0,52.1873,52.2773,52.1603,52.2773,30866.0
2015-10-01 12:20:00,58.08,58.14,57.88,57.98,22881.0,52.2773,52.3313,52.0973,52.1873,22881.0
2015-10-01 12:30:00,58.02,58.06,57.95,58.0,25950.0,52.2233,52.2593,52.1603,52.2053,25950.0
2015-10-01 12:40:00,57.98,58.01,57.84,57.95,19637.0,52.1873,52.2143,52.0613,52.1603,19637.0
2015-10-01 12:50:00,57.96,57.99,57.73,57.79,22175.0,52.1693,52.1963,51.9623,52.0163,22175.0
2015-10-01 13:00:00,57.78,57.8,57.64,57.72,25576.0,52.0073,52.0253,51.8813,51.9533,25576.0
2015-10-01 13:10:00,57.72,57.86,57.7,57.8,21317.0,51.9533,52.0793,51.9353,52.0253,21317.0
2015-10-01 13:20:00,57.8,57.81,57.59,57.75,20992.0,52.0253,52.0343,51.8363,51.9803,20992.0
2015-10-01 13:30:00,57.76,57.84,57.66,57.78,24373.0,51.9893,52.0613,51.8993,52.0073,24373.0
2015-10-01 13:40:00,57.77,57.8,57.71,57.78,15904.0,51.9983,52.0253,51.9443,52.0073,15904.0
2015-10-01 13:50:00,57.78,57.88,57.71,57.87,23352.0,52.0073,52.0973,51.9443,52.0883,23352.0
2015-10-01 14:00:00,57.87,58.01,57.84,58.0,34970.0,52.0883,52.2143,52.0613,52.2053,34970.0
2015-10-01 14:10:00,58.1,58.16,57.92,58.04,28386.0,52.2953,52.3493,52.1333,52.2413,28386.0
2015-10-01 14:20:00,58.05,58.05,57.86,57.9,19424.0,52.2503,52.2503,52.0793,52.1153,19424.0
2015-10-01 14:30:00,57.93,58.01,57.86,57.95,25801.0,52.1423,52.2143,52.0793,52.1603,25801.0
2015-10-01 14:40:00,57.95,57.96,57.82,57.84,40520.0,52.1603,52.1693,52.0433,52.0613,40520.0
2015-10-01 14:50:00,57.83,57.95,57.77,57.93,41754.0,52.0523,52.1603,51.9983,52.1423,41754.0
2015-10-01 15:00:00,57.94,58.02,57.94,57.98,38075.0,52.1513,52.2233,52.1513,52.1873,38075.0
2015-10-01 15:10:00,57.97,58.03,57.96,57.98,36829.0,52.1783,52.2323,52.1693,52.1873,36829.0
2015-10-01 15:20:00,57.98,58.01,57.85,57.9,44472.0,52.1873,52.2143,52.0703,52.1153,44472.0
2015-10-01 15:30:00,57.91,57.91,57.67,57.71,51954.0,52.1243,52.1243,51.9083,51.9443,51954.0
2015-10-01 15:40:00,57.68,57.9,57.68,57.87,52614.0,51.9173,52.1153,51.9173,52.0883,52614.0
2015-10-01 15:50:00,57.87,58.06,57.86,57.96,93728.0,52.0883,52.2593,52.0793,52.1693,93728.0
2015-10-02 09:30:00,57.04,57.36,57.04,57.26,30024.0,51.3412,51.6293,51.3412,51.5393,30024.0
2015-10-02 09:40:00,57.23,57.43,57.11,57.13,48593.0,51.5122,51.6923,51.4042,51.4222,48593.0
2015-10-02 09:50:00,57.09,57.23,56.91,57.17,20700.0,51.3862,51.5122,51.2242,51.4582,20700.0
2015-10-02 10:00:00,57.14,57.18,56.87,57.05,11897.0,51.4312,51.4672,51.1882,51.3502,11897.0
2015-10-02 10:10:00,57.05,57.35,57.0,57.2,16975.0,51.3502,51.6203,51.3052,51.4852,16975.0
2015-10-02 10:20:00,57.23,57.35,57.23,57.26,14321.0,51.5122,51.6203,51.5122,51.5393,14321.0
2015-10-02 10:30:00,57.26,57.33,57.19,57.33,36119.0,51.5393,51.6023,51.4762,51.6023,36119.0
2015-10-02 10:40:00,57.48,57.72,57.48,57.72,10236.0,51.7373,51.9533,51.7373,51.9533,10236.0
2015-10-02 10:50:00,57.73,57.89,57.68,57.89,12821.0,51.9623,52.1063,51.9173,52.1063,12821.0
2015-10-02 11:00:00,57.89,58.03,57.86,58.01,17268.0,52.1063,52.2323,52.0793,52.2143,17268.0
2015-10-02 11:10:00,57.99,57.99,57.8,57.8,11532.0,52.1963,52.1963,52.0253,52.0253,11532.0
2015-10-02 11:20:00,57.82,57.92,57.77,57.87,9613.0,52.0433,52.1333,51.9983,52.0883,9613.0
2015-10-02 11:30:00,57.87,58.0,57.85,57.89,12850.0,52.0883,52.2053,52.0703,52.1063,12850.0
2015-10-02 11:40:00,57.84,57.93,57.83,57.88,7949.0,52.0613,52.1423,52.0523,52.0973,7949.0
2015-10-02 11:50:00,57.88,58.0,57.84,57.97,11832.0,52.0973,52.2053,52.0613,52.1783,11832.0
2015-10-02 12:00:00,57.97,58.0,57.87,57.93,18243.0,52.1783,52.2053,52.0883,52.1423,18243.0
2015-10-02 12:10:00,57.99,58.01,57.92,58.0,20955.0,52.1963,52.2143,52.1333,52.2053,20955.0
2015-10-02 12:20:00,58.0,58.0,57.94,58.0,15502.0,52.2053,52.2053,52.1513,52.2053,15502.0
2015-10-02 12:30:00,58.0,58.26,57.97,57.99,39431.0,52.2053,52.4393,52.1783,52.1963,39431.0
2015-10-02 12:40:00,58.01,58.07,57.98,58.06,18740.0,52.2143,52.2683,52.1873,52.2593,18740.0
2015-10-02 12:50:00,58.05,58.1,57.99,58.03,23584.0,52.2503,52.2953,52.1963,52.2323,23584.0
2015-10-02 13:00:00,58.04,58.11,58.01,58.06,14281.0,52.2413,52.3043,52.2143,52.2593,14281.0
2015-10-02 13:10:00,58.08,58.1,58.01,58.09,20653.0,52.2773,52.2953,52.2143,52.2863,20653.0
2015-10-02 13:20:00,58.11,58.24,58.1,58.23,10314.0,52.3043,52.4213,52.2953,52.4123,10314.0
2015-10-02 13:30:00,58.21,58.25,58.1,58.1,10843.0,52.3943,52.4303,52.2953,52.2953,10843.0
2015-10-02 13:40:00,58.09,58.11,58.01,58.1,47778.0,52.2863,52.3043,52.2143,52.2953,47778.0
2015-10-02 13:50:00,58.1,58.1,58.01,58.04,7502.0,52.2953,52.2953,52.2143,52.2413,7502.0
2015-10-02 14:00:00,58.03,58.12,58.03,58.08,18781.0,52.2323,52.3133,52.2323,52.2773,18781.0
2015-10-02 14:10:00,58.08,58.08,57.99,58.01,10339.0,52.2773,52.2773,52.1963,52.2143,10339.0
2015-10-02 14:20:00,58.0,58.13,57.97,58.08,21650.0,52.2053,52.3223,52.1783,52.2773,21650.0
2015-10-02 14:30:00,58.11,58.33,58.1,58.19,16408.0,52.3043,52.5024,52.2953,52.3763,16408.0
2015-10-02 14:40:00,58.21,58.23,58.1,58.1,15600.0,52.3943,52.4123,52.2953,52.2953,15600.0
2015-10-02 14:50:00,58.13,58.18,58.02,58.02,21601.0,52.3223,52.3673,52.2233,52.2233,21601.0
2015-10-02 15:00:00,58.03,58.16,58.01,58.13,28753.0,52.2323,52.3493,52.2143,52.3223,28753.0
2015-10-02 15:10:00,58.15,58.29,58.11,58.2,50751.0,52.3403,52.4663,52.3043,52.3853,50751.0
2015-10-02 15:20:00,58.2,58.37,58.15,58.37,50458.0,52.3853,52.5384,52.3403,52.5384,50458.0
2015-10-02 15:30:00,58.38,58.42,58.23,58.24,80559.0,52.5474,52.5834,52.4123,52.4213,80559.0
2015-10-02 15:40:00,58.27,58.47,58.25,58.41,43088.0,52.4483,52.6284,52.4303,52.5744,43088.0
2015-10-02 15:50:00,58.42,58.54,58.29,58.54,120039.0,52.5834,52.6914,52.4663,52.6914,120039.0
2015-10-05 09:30:00,59.0,59.19,58.55,59.05,52026.0,53.1054,53.2764,52.7004,53.1504,52026.0
2015-10-05 09:40:00,59.04,59.11,58.94,59.0,32456.0,53.1414,53.2044,53.0514,53.1054,32456.0
2015-10-05 09:50:00,59.14,59.4,59.1,59.36,230343.0,53.2314,53.4654,53.1954,53.4294,230343.0
2015-10-05 10:00:00,59.36,59.39,59.11,59.21,18782.0,53.4294,53.4564,53.2044,53.2944,18782.0
2015-10-05 10:10:00,59.21,59.35,59.2,59.3,19533.0,53.2944,53.4204,53.2854,53.3754,19533.0
2015-10-05 10:20:00,59.3,59.46,59.26,59.31,25996.0,53.3754,53.5195,53.3394,53.3844,25996.0
2015-10-05 10:30:00,59.3,59.32,59.09,59.09,14356.0,53.3754,53.3934,53.1864,53.1864,14356.0
2015-10-05 10:40:00,59.15,59.2,59.1,59.19,10146.0,53.2404,53.2854,53.1954,53.2764,10146.0
2015-10-05 10:50:00,59.17,59.22,59.14,59.15,15900.0,53.2584,53.3034,53.2314,53.2404,15900.0
2015-10-05 11:00:00,59.13,59.22,59.12,59.16,14093.0,53.2224,53.3034,53.2134,53.2494,14093.0
2015-10-05 11:10:00,59.14,59.19,59.07,59.1,9919.0,53.2314,53.2764,53.1684,53.1954,9919.0
2015-10-05 11:20:00,59.1,59.12,59.01,59.01,13290.0,53.1954,53.2134,53.1144,53.1144,13290.0
2015-10-05 11:30:00,59.02,59.04,59.01,59.04,5200.0,53.1234,53.1414,53.1144,53.1414,5200.0
2015-10-05 11:40:00,59.02,59.09,59.0,59.0,11494.0,53.1234,53.1864,53.1054,53.1054,11494.0
2015-10-05 11:50:00,59.0,59.0,58.94,58.96,14100.0,53.1054,53.1054,53.0514,53.0694,14100.0
2015-10-05 12:00:00,58.96,59.21,58.96,59.15,17020.0,53.0694,53.2944,53.0694,53.2404,17020.0
2015-10-05 12:10:00,59.14,59.18,59.12,59.12,21337.0,53.2314,53.2674,53.2134,53.2134,21337.0
2015-10-05 12:20:00,59.11,59.13,59.05,59.13,3936.0,53.2044,53.2224,53.1504,53.2224,3936.0
2015-10-05 12:30:00,59.14,59.15,59.03,59.07,8881.0,53.2314,53.2404,53.1324,53.1684,8881.0
2015-10-05 12:40:00,59.08,59.11,58.91,59.02,28822.0,53.1774,53.2044,53.0244,53.1234,28822.0
2015-10-05 12:50:00,59.0,59.03,58.96,59.0,9189.0,53.1054,53.1324,53.0694,53.1054,9189.0
2015-10-05 13:00:00,59.0,59.13,58.99,59.04,14990.0,53.1054,53.2224,53.0964,53.1414,14990.0
2015-10-05 13:10:00,59.07,59.13,59.07,59.1,15321.0,53.1684,53.2224,53.1684,53.1954,15321.0
2015-10-05 13:20:00,59.12,59.14,59.08,59.09,11346.0,53.2134,53.2314,53.1774,53.1864,11346.0
2015-10-05 13:30:00,59.07,59.12,59.03,59.12,8804.0,53.1684,53.2134,53.1324,53.2134,8804.0
2015-10-05 13:40:00,59.12,59.24,59.1,59.22,7604.0,53.2134,53.3214,53.1954,53.3034,7604.0
2015-10-05 13:50:00,59.22,59.29,59.14,59.29,11949.0,53.3034,53.3664,53.2314,53.3664,11949.0
2015-10-05 14:00:00,59.29,59.32,59.26,59.3,13912.0,53.3664,53.3934,53.3394,53.3754,13912.0
2015-10-05 14:10:00,59.3,59.31,59.28,59.3,11750.0,53.3754,53.3844,53.3574,53.3754,11750.0
2015-10-05 14:20:00,59.3,59.37,59.27,59.35,24114.0,53.3754,53.4384,53.3484,53.4204,24114.0
2015-10-05 14:30:00,59.35,59.38,59.34,59.34,10908.0,53.4204,53.4474,53.4114,53.4114,10908.0
2015-10-05 14:40:00,59.35,59.35,59.28,59.28,12939.0,53.4204,53.4204,53.3574,53.3574,12939.0
2015-10-05 14:50:00,59.28,59.31,59.26,59.3,17309.0,53.3574,53.3844,53.3394,53.3754,17309.0
2015-10-05 15:00:00,59.3,59.37,59.29,59.36,19640.0,53.3754,53.4384,53.3664,53.4294,19640.0
2015-10-05 15:10:00,59.36,59.38,59.29,59.35,18953.0,53.4294,53.4474,53.3664,53.4204,18953.0
2015-10-05 15:20:00,59.34,59.37,59.29,59.3,33304.0,53.4114,53.4384,53.3664,53.3754,33304.0
2015-10-05 15:30:00,59.29,59.32,59.26,59.3,35377.0,53.3664,53.3934,53.3394,53.3754,35377.0
2015-10-05 15:40:00,59.29,59.35,59.27,59.29,32641.0,53.3664,53.4204,53.3484,53.3664,32641.0
2015-10-05 15:50:00,59.3,59.31,59.17,59.2,126786.0,53.3754,53.3844,53.2584,53.2854,126786.0
2015-10-06 09:30:00,58.96,59.24,58.7,58.9,22306.0,53.0694,53.3214,52.8354,53.0154,22306.0
2015-10-06 09:40:00,58.94,58.97,58.82,58.91,14297.0,53.0514,53.0784,52.9434,53.0244,14297.0
2015-10-06 09:50:00,58.93,59.05,58.86,58.86,10307.0,53.0424,53.1504,52.9794,52.9794,10307.0
2015-10-06 10:00:00,58.88,58.95,58.84,58.94,27858.0,52.9974,53.0604,52.9614,53.0514,27858.0
2015-10-06 10:10:00,58.96,59.07,58.8,58.8,13943.0,53.0694,53.1684,52.9254,52.9254,13943.0
2015-10-06 10:20:00,58.8,58.83,58.71,58.72,9600.0,52.9254,52.9524,52.8444,52.8534,9600.0
2015-10-06 10:30:00,58.7,58.79,58.59,58.79,9440.0,52.8354,52.9164,52.7364,52.9164,9440.0
2015-10-06 10:40:00,58.79,58.83,58.72,58.72,11116.0,52.9164,52.9524,52.8534,52.8534,11116.0
2015-10-06 10:50:00,58.72,58.8,58.69,58.8,7694.0,52.8534,52.9254,52.8264,52.9254,7694.0
2015-10-06 11:00:00,58.8,58.87,58.74,58.77,27533.0,52.9254,52.9884,52.8714,52.8984,27533.0
2015-10-06 11:10:00,58.78,58.83,58.69,58.7,15998.0,52.9074,52.9524,52.8264,52.8354,15998.0
2015-10-06 11:20:00,58.73,58.73,58.67,58.7,6200.0,52.8624,52.8624,52.8084,52.8354,6200.0
2015-10-06 11:30:00,58.72,58.74,58.59,58.64,15466.0,52.8534,52.8714,52.7364,52.7814,15466.0
2015-10-06 11:40:00,58.64,58.7,58.6,58.65,15738.0,52.7814,52.8354,52.7454,52.7904,15738.0
2015-10-06 11:50:00,58.66,58.69,58.52,58.56,15092.0,52.7994,52.8264,52.6734,52.7094,15092.0
2015-10-06 12:00:00,58.6,58.63,58.59,58.62,5320.0,52.7454,52.7724,52.7364,52.7634,5320.0
2015-10-06 12:10:00,58.64,58.65,58.51,58.51,7411.0,52.7814,52.7904,52.6644,52.6644,7411.0
2015-10-06 12:20:00,58.52,58.56,58.45,58.47,5951.0,52.6734,52.7094,52.6104,52.6284,5951.0
2015-10-06 12:30:00,58.47,58.47,58.37,58.41,5600.0,52.6284,52.6284,52.5384,52.5744,5600.0
2015-10-06 12:40:00,58.41,58.44,58.38,58.44,13900.0,52.5744,52.6014,52.5474,52.6014,13900.0
2015-10-06 12:50:00,58.42,58.45,58.37,58.44,8145.0,52.5834,52.6104,52.5384,52.6014,8145.0
2015-10-06 13:00:00,58.47,58.55,58.47,58.55,12260.0,52.6284,52.7004,52.6284,52.7004,12260.0
2015-10-06 13:10:00,58.58,58.64,58.55,58.61,19070.0,52.7274,52.7814,52.7004,52.7544,19070.0
2015-10-06 13:20:00,58.6,58.68,58.57,58.64,12977.0,52.7454,52.8174,52.7184,52.7814,12977.0
2015-10-06 13:30:00,58.63,58.63,58.58,58.6,10499.0,52.7724,52.7724,52.7274,52.7454,10499.0
2015-10-06 13:40:00,58.59,58.62,58.57,58.6,13536.0,52.7364,52.7634,52.7184,52.7454,13536.0
2015-10-06 13:50:00,58.59,58.62,58.52,58.6,10503.0,52.7364,52.7634,52.6734,52.7454,10503.0
2015-10-06 14:00:00,58.6,58.65,58.56,58.58,10844.0,52.7454,52.7904,52.7094,52.7274,10844.0
2015-10-06 14:10:00,58.59,58.69,58.59,58.64,20067.0,52.7364,52.8264,52.7364,52.7814,20067.0
2015-10-06 14:20:00,58.66,58.67,58.56,58.64,13250.0,52.7994,52.8084,52.7094,52.7814,13250.0
2015-10-06 14:30:00,58.65,58.7,58.57,58.68,10958.0,52.7904,52.8354,52.7184,52.8174,10958.0
2015-10-06 14:40:00,58.69,58.69,58.55,58.59,21767.0,52.8264,52.8264,52.7004,52.7364,21767.0
2015-10-06 14:50:00,58.6,58.6,58.5,58.51,9997.0,52.7454,52.7454,52.6554,52.6644,9997.0
2015-10-06 15:00:00,58.56,58.6,58.53,58.59,20223.0,52.7094,52.7454,52.6824,52.7364,20223.0
2015-10-06 15:10:00,58.56,58.61,58.5,58.59,16685.0,52.7094,52.7544,52.6554,52.7364,16685.0
2015-10-06 15:20:00,58.56,58.62,58.53,58.57,24437.0,52.7094,52.7634,52.6824,52.7184,24437.0
2015-10-06 15:30:00,58.59,58.63,58.52,58.63,36584.0,52.7364,52.7724,52.6734,52.7724,36584.0
2015-10-06 15:40:00,58.64,58.67,58.56,58.62,21821.0,52.7814,52.8084,52.7094,52.7634,21821.0
2015-10-06 15:50:00,58.64,58.66,58.56,58.61,43532.0,52.7814,52.7994,52.7094,52.7544,43532.0
2015-10-07 09:30:00,58.93,59.1,58.76,59.06,10420.0,53.0424,53.1954,52.8894,53.1594,10420.0
2015-10-07 09:40:00,59.09,59.14,58.89,59.06,15697.0,53.1864,53.2314,53.0064,53.1594,15697.0
2015-10-07 09:50:00,59.1,59.11,59.02,59.07,19406.0,53.1954,53.2044,53.1234,53.1684,19406.0
2015-10-07 10:00:00,59.08,59.15,59.0,59.13,17350.0,53.1774,53.2404,53.1054,53.2224,17350.0
2015-10-07 10:10:00,59.11,59.33,59.1,59.12,18043.0,53.2044,53.4024,53.1954,53.2134,18043.0
2015-10-07 10:20:00,59.1,59.19,59.09,59.11,18135.0,53.1954,53.2764,53.1864,53.2044,18135.0
2015-10-07 10:30:00,59.1,59.12,59.05,59.11,7199.0,53.1954,53.2134,53.1504,53.2044,7199.0
2015-10-07 10:40:00,59.11,59.16,59.06,59.07,19810.0,53.2044,53.2494,53.1594,53.1684,19810.0
2015-10-07 10:50:00,59.04,59.09,58.9,59.09,6959.0,53.1414,53.1864,53.0154,53.1864,6959.0
2015-10-07 11:00:00,59.06,59.06,58.95,59.01,10856.0,53.1594,53.1594,53.0604,53.1144,10856.0
2015-10-07 11:10:00,59.02,59.03,58.88,58.88,13609.0,53.1234,53.1324,52.9974,52.9974,13609.0
2015-10-07 11:20:00,58.9,58.91,58.8,58.85,5660.0,53.0154,53.0244,52.9254,52.9704,5660.0
2015-10-07 11:30:00,58.87,58.95,58.82,58.93,12405.0,52.9884,53.0604,52.9434,53.0424,12405.0
2015-10-07 11:40:00,58.93,58.93,58.77,58.77,15664.0,53.0424,53.0424,52.8984,52.8984,15664.0
2015-10-07 11:50:00,58.77,58.87,58.77,58.79,41239.0,52.8984,52.9884,52.8984,52.9164,41239.0
2015-10-07 12:00:00,58.8,58.98,58.8,58.92,9005.0,52.9254,53.0874,52.9254,53.0334,9005.0
2015-10-07 12:10:00,58.92,58.96,58.79,58.89,6659.0,53.0334,53.0694,52.9164,53.0064,6659.0
2015-10-07 12:20:00,58.89,58.92,58.71,58.76,6500.0,53.0064,53.0334,52.8444,52.8894,6500.0
2015-10-07 12:30:00,58.76,58.85,58.75,58.79,8114.0,52.8894,52.9704,52.8804,52.9164,8114.0
2015-10-07 12:40:00,58.78,58.86,58.71,58.82,8368.0,52.9074,52.9794,52.8444,52.9434,8368.0
2015-10-07 12:50:00,58.85,58.92,58.83,58.86,13091.0,52.9704,53.0334,52.9524,52.9794,13091.0
2015-10-07 13:00:00,58.84,58.89,58.72,58.89,16060.0,52.9614,53.0064,52.8534,53.0064,16060.0
2015-10-07 13:10:00,58.93,59.05,58.93,59.05,10555.0,53.0424,53.1504,53.0424,53.1504,10555.0
2015-10-07 13:20:00,59.05,59.09,59.0,59.0,12770.0,53.1504,53.1864,53.1054,53.1054,12770.0
2015-10-07 13:30:00,59.0,59.2,59.0,59.2,23668.0,53.1054,53.2854,53.1054,53.2854,23668.0
2015-10-07 13:40:00,59.17,59.35,59.17,59.35,8658.0,53.2584,53.4204,53.2584,53.4204,8658.0
2015-10-07 13:50:00,59.34,59.4,59.31,59.36,12239.0,53.4114,53.4654,53.3844,53.4294,12239.0
2015-10-07 14:00:00,59.37,59.49,59.36,59.4,16765.0,53.4384,53.5465,53.4294,53.4654,16765.0
2015-10-07 14:10:00,59.4,59.4,59.26,59.29,10896.0,53.4654,53.4654,53.3394,53.3664,10896.0
2015-10-07 14:20:00,59.26,59.28,59.1,59.17,30693.0,53.3394,53.3574,53.1954,53.2584,30693.0
2015-10-07 14:30:00,59.2,59.28,59.14,59.19,19264.0,53.2854,53.3574,53.2314,53.2764,19264.0
2015-10-07 14:40:00,59.2,59.26,59.15,59.16,12800.0,53.2854,53.3394,53.2404,53.2494,12800.0
2015-10-07 14:50:00,59.18,59.25,59.17,59.23,15407.0,53.2674,53.3304,53.2584,53.3124,15407.0
2015-10-07 15:00:00,59.23,59.26,59.16,59.21,19461.0,53.3124,53.3394,53.2494,53.2944,19461.0
2015-10-07 15:10:00,59.22,59.28,59.19,59.2,45243.0,53.3034,53.3574,53.2764,53.2854,45243.0
2015-10-07 15:20:00,59.2,59.21,59.12,59.2,20385.0,53.2854,53.2944,53.2134,53.2854,20385.0
2015-10-07 15:30:00,59.2,59.23,59.16,59.2,36073.0,53.2854,53.3124,53.2494,53.2854,36073.0
2015-10-07 15:40:00,59.19,59.23,59.14,59.16,48439.0,53.2764,53.3124,53.2314,53.2494,48439.0
2015-10-07 15:50:00,59.18,59.34,59.15,59.34,86063.0,53.2674,53.4114,53.2404,53.4114,86063.0
2015-10-08 09:30:00,59.09,59.31,59.09,59.23,7608.0,53.1864,53.3844,53.1864,53.3124,7608.0
2015-10-08 09:40:00,59.21,59.34,59.14,59.34,8820.0,53.2944,53.4114,53.2314,53.4114,8820.0
2015-10-08 09:50:00,59.38,59.49,59.38,59.47,7116.0,53.4474,53.5465,53.4474,53.5285,7116.0
2015-10-08 10:00:00,59.49,59.63,59.49,59.55,17290.0,53.5465,53.6725,53.5465,53.6005,17290.0
2015-10-08 10:10:00,59.55,59.57,59.49,59.49,10137.0,53.6005,53.6185,53.5465,53.5465,10137.0
2015-10-08 10:20:00,59.45,59.55,59.37,59.48,7870.0,53.5105,53.6005,53.4384,53.5375,7870.0
2015-10-08 10:30:00,59.44,59.58,59.44,59.53,8221.0,53.5015,53.6275,53.5015,53.5825,8221.0
2015-10-08 10:40:00,59.56,59.57,59.48,59.48,12407.0,53.6095,53.6185,53.5375,53.5375,12407.0
2015-10-08 10:50:00,59.46,59.48,59.37,59.42,5818.0,53.5195,53.5375,53.4384,53.4835,5818.0
2015-10-08 11:00:00,59.42,59.52,59.41,59.52,8032.0,53.4835,53.5735,53.4744,53.5735,8032.0
2015-10-08 11:10:00,59.52,59.52,59.44,59.49,6552.0,53.5735,53.5735,53.5015,53.5465,6552.0
2015-10-08 11:20:00,59.52,59.55,59.49,59.5,6629.0,53.5735,53.6005,53.5465,53.5555,6629.0
2015-10-08 11:30:00,59.52,59.56,59.52,59.53,8200.0,53.5735,53.6095,53.5735,53.5825,8200.0
2015-10-08 11:40:00,59.55,59.55,59.47,59.51,6140.0,53.6005,53.6005,53.5285,53.5645,6140.0
2015-10-08 11:50:00,59.52,59.56,59.52,59.53,10033.0,53.5735,53.6095,53.5735,53.5825,10033.0
2015-10-08 12:00:00,59.52,59.54,59.46,59.46,8256.0,53.5735,53.5915,53.5195,53.5195,8256.0
2015-10-08 12:10:00,59.47,59.58,59.46,59.56,14041.0,53.5285,53.6275,53.5195,53.6095,14041.0
2015-10-08 12:20:00,59.56,59.56,59.53,59.53,4600.0,53.6095,53.6095,53.5825,53.5825,4600.0
2015-10-08 12:30:00,59.54,59.61,59.54,59.6,15279.0,53.5915,53.6545,53.5915,53.6455,15279.0
2015-10-08 12:40:00,59.61,59.68,59.52,59.53,14377.0,53.6545,53.7175,53.5735,53.5825,14377.0
2015-10-08 12:50:00,59.53,59.55,59.5,59.54,5940.0,53.5825,53.6005,53.5555,53.5915,5940.0
2015-10-08 13:00:00,59.53,59.56,59.45,59.55,13501.0,53.5825,53.6095,53.5105,53.6005,13501.0
2015-10-08 13:10:00,59.55,59.59,59.5,59.59,10061.0,53.6005,53.6365,53.5555,53.6365,10061.0
2015-10-08 13:20:00,59.59,59.65,59.58,59.65,9345.0,53.6365,53.6905,53.6275,53.6905,9345.0
2015-10-08 13:30:00,59.65,59.75,59.64,59.74,12348.0,53.6905,53.7805,53.6815,53.7715,12348.0
2015-10-08 13:40:00,59.74,59.8,59.72,59.8,10584.0,53.7715,53.8255,53.7535,53.8255,10584.0
2015-10-08 13:50:00,59.8,59.86,59.77,59.86,8841.0,53.8255,53.8795,53.7985,53.8795,8841.0
2015-10-08 14:00:00,59.87,59.94,59.74,59.8,19320.0,53.8885,53.9515,53.7715,53.8255,19320.0
2015-10-08 14:10:00,59.82,59.92,59.81,59.85,11354.0,53.8435,53.9335,53.8345,53.8705,11354.0
2015-10-08 14:20:00,59.83,59.87,59.76,59.86,10042.0,53.8525,53.8885,53.7895,53.8795,10042.0
2015-10-08 14:30:00,59.85,59.97,59.85,59.92,10750.0,53.8705,53.9785,53.8705,53.9335,10750.0
2015-10-08 14:40:00,59.96,60.03,59.96,59.97,12619.0,53.9695,54.0325,53.9695,53.9785,12619.0
2015-10-08 14:50:00,59.96,60.07,59.91,60.03,12075.0,53.9695,54.0685,53.9245,54.0325,12075.0
2015-10-08 15:00:00,60.03,60.13,60.0,60.13,24531.0,54.0325,54.1225,54.0055,54.1225,24531.0
2015-10-08 15:10:00,60.11,60.2,60.11,60.16,29675.0,54.1045,54.1855,54.1045,54.1495,29675.0
2015-10-08 15:20:00,60.2,60.2,60.08,60.09,26314.0,54.1855,54.1855,54.0775,54.0865,26314.0
2015-10-08 15:30:00,60.08,60.12,60.01,60.01,20651.0,54.0775,54.1135,54.0145,54.0145,20651.0
2015-10-08 15:40:00,60.0,60.01,59.83,59.97,28753.0,54.0055,54.0145,53.8525,53.9785,28753.0
2015-10-08 15:50:00,59.96,59.96,59.88,59.92,82490.0,53.9695,53.9695,53.8975,53.9335,82490.0
2015-10-09 09:30:00,59.95,60.08,59.77,60.03,11267.0,53.9605,54.0775,53.7985,54.0325,11267.0
2015-10-09 09:40:00,60.02,60.19,59.99,60.09,31072.0,54.0235,54.1765,53.9965,54.0865,31072.0
2015-10-09 09:50:00,60.1,60.22,59.99,60.09,10706.0,54.0955,54.2035,53.9965,54.0865,10706.0
2015-10-09 10:00:00,60.09,60.12,59.96,60.0,6510.0,54.0865,54.1135,53.9695,54.0055,6510.0
2015-10-09 10:10:00,60.0,60.06,59.94,60.02,16345.0,54.0055,54.0595,53.9515,54.0235,16345.0
2015-10-09 10:20:00,60.0,60.03,59.91,59.95,9253.0,54.0055,54.0325,53.9245,53.9605,9253.0
2015-10-09 10:30:00,59.94,60.02,59.9,59.96,6300.0,53.9515,54.0235,53.9155,53.9695,6300.0
2015-10-09 10:40:00,59.98,60.03,59.94,59.94,10152.0,53.9875,54.0325,53.9515,53.9515,10152.0
2015-10-09 10:50:00,59.92,60.12,59.91,60.11,6395.0,53.9335,54.1135,53.9245,54.1045,6395.0
2015-10-09 11:00:00,60.1,60.15,60.05,60.05,13900.0,54.0955,54.1405,54.0505,54.0505,13900.0
2015-10-09 11:10:00,60.05,60.15,60.03,60.1,10911.0,54.0505,54.1405,54.0325,54.0955,10911.0
2015-10-09 11:20:00,60.1,60.11,60.04,60.09,11100.0,54.0955,54.1045,54.0415,54.0865,11100.0
2015-10-09 11:30:00,60.09,60.1,60.06,60.09,6129.0,54.0865,54.0955,54.0595,54.0865,6129.0
2015-10-09 11:40:00,60.08,60.08,59.95,59.95,8398.0,54.0775,54.0775,53.9605,53.9605,8398.0
2015-10-09 11:50:00,59.96,60.0,59.96,59.98,5550.0,53.9695,54.0055,53.9695,53.9875,5550.0
2015-10-09 12:00:00,60.03,60.1,59.99,60.01,4857.0,54.0325,54.0955,53.9965,54.0145,4857.0
2015-10-09 12:10:00,60.0,60.01,59.93,59.94,5645.0,54.0055,54.0145,53.9425,53.9515,5645.0
2015-10-09 12:20:00,59.96,59.97,59.92,59.96,4100.0,53.9695,53.9785,53.9335,53.9695,4100.0
2015-10-09 12:30:00,59.97,59.98,59.94,59.95,9200.0,53.9785,53.9875,53.9515,53.9605,9200.0
2015-10-09 12:40:00,59.95,59.96,59.81,59.83,6808.0,53.9605,53.9695,53.8345,53.8525,6808.0
2015-10-09 12:50:00,59.85,59.89,59.84,59.86,4481.0,53.8705,53.9065,53.8615,53.8795,4481.0
2015-10-09 13:00:00,59.86,59.92,59.85,59.86,8648.0,53.8795,53.9335,53.8705,53.8795,8648.0
2015-10-09 13:10:00,59.85,59.9,59.8,59.9,6075.0,53.8705,53.9155,53.8255,53.9155,6075.0
2015-10-09 13:20:00,59.9,59.97,59.9,59.94,9345.0,53.9155,53.9785,53.9155,53.9515,9345.0
2015-10-09 13:30:00,59.92,59.93,59.88,59.92,10645.0,53.9335,53.9425,53.8975,53.9335,10645.0
2015-10-09 13:40:00,59.9,59.94,59.87,59.88,6250.0,53.9155,53.9515,53.8885,53.8975,6250.0
2015-10-09 13:50:00,59.86,59.92,59.86,59.91,6645.0,53.8795,53.9335,53.8795,53.9245,6645.0
2015-10-09 14:00:00,59.91,59.93,59.88,59.9,9238.0,53.9245,53.9425,53.8975,53.9155,9238.0
2015-10-09 14:10:00,59.9,59.9,59.82,59.83,8295.0,53.9155,53.9155,53.8435,53.8525,8295.0
2015-10-09 14:20:00,59.83,59.95,59.83,59.95,6241.0,53.8525,53.9605,53.8525,53.9605,6241.0
2015-10-09 14:30:00,59.95,59.99,59.9,59.99,8295.0,53.9605,53.9965,53.9155,53.9965,8295.0
2015-10-09 14:40:00,60.0,60.03,59.98,59.98,10951.0,54.0055,54.0325,53.9875,53.9875,10951.0
2015-10-09 14:50:00,60.0,60.05,59.97,60.04,14000.0,54.0055,54.0505,53.9785,54.0415,14000.0
2015-10-09 15:00:00,60.03,60.07,59.98,60.03,20544.0,54.0325,54.0685,53.9875,54.0325,20544.0
2015-10-09 15:10:00,60.04,60.06,59.99,60.03,16178.0,54.0415,54.0595,53.9965,54.0325,16178.0
2015-10-09 15:20:00,60.04,60.11,60.04,60.1,20376.0,54.0415,54.1045,54.0415,54.0955,20376.0
2015-10-09 15:30:00,60.1,60.15,60.08,60.08,31652.0,54.0955,54.1405,54.0775,54.0775,31652.0
2015-10-09 15:40:00,60.08,60.14,60.08,60.1,39638.0,54.0775,54.1315,54.0775,54.0955,39638.0
2015-10-09 15:50:00,60.1,60.11,59.97,60.0,121969.0,54.0955,54.1045,53.9785,54.0055,121969.0
2015-10-12 09:30:00,59.89,60.09,59.78,60.02,12308.0,53.9065,54.0865,53.8075,54.0235,12308.0
2015-10-12 09:40:00,60.16,60.3,60.15,60.24,14038.0,54.1495,54.2755,54.1405,54.2215,14038.0
2015-10-12 09:50:00,60.23,60.26,60.15,60.2,16200.0,54.2125,54.2395,54.1405,54.1855,16200.0
2015-10-12 10:00:00,60.2,60.27,60.16,60.24,23340.0,54.1855,54.2485,54.1495,54.2215,23340.0
2015-10-12 10:10:00,60.23,60.3,60.16,60.19,19682.0,54.2125,54.2755,54.1495,54.1765,19682.0
2015-10-12 10:20:00,60.19,60.25,60.17,60.23,13850.0,54.1765,54.2305,54.1585,54.2125,13850.0
2015-10-12 10:30:00,60.23,60.33,60.23,60.25,14282.0,54.2125,54.3025,54.2125,54.2305,14282.0
2015-10-12 10:40:00,60.27,60.4,60.27,60.32,13200.0,54.2485,54.3655,54.2485,54.2935,13200.0
2015-10-12 10:50:00,60.35,60.4,60.27,60.3,13757.0,54.3205,54.3655,54.2485,54.2755,13757.0
2015-10-12 11:00:00,60.32,60.43,60.31,60.35,21296.0,54.2935,54.3925,54.2845,54.3205,21296.0
2015-10-12 11:10:00,60.37,60.41,60.35,60.36,17868.0,54.3385,54.3745,54.3205,54.3295,17868.0
2015-10-12 11:20:00,60.35,60.42,60.33,60.39,20112.0,54.3205,54.3835,54.3025,54.3565,20112.0
2015-10-12 11:30:00,60.38,60.42,60.33,60.37,19046.0,54.3475,54.3835,54.3025,54.3385,19046.0
2015-10-12 11:40:00,60.35,60.49,60.34,60.41,27102.0,54.3205,54.4465,54.3115,54.3745,27102.0
2015-10-12 11:50:00,60.4,60.48,60.38,60.48,13789.0,54.3655,54.4375,54.3475,54.4375,13789.0
2015-10-12 12:00:00,60.49,60.65,60.49,60.54,18100.0,54.4465,54.5906,54.4465,54.4916,18100.0
2015-10-12 12:10:00,60.57,60.6,60.57,60.6,4800.0,54.5186,54.5456,54.5186,54.5456,4800.0
2015-10-12 12:20:00,60.6,60.6,60.56,60.59,11200.0,54.5456,54.5456,54.5096,54.5366,11200.0
2015-10-12 12:30:00,60.59,60.62,60.53,60.56,8491.0,54.5366,54.5636,54.4826,54.5096,8491.0
2015-10-12 12:40:00,60.55,60.58,60.52,60.56,7500.0,54.5006,54.5276,54.4736,54.5096,7500.0
2015-10-12 12:50:00,60.56,60.58,60.52,60.54,9766.0,54.5096,54.5276,54.4736,54.4916,9766.0
2015-10-12 13:00:00,60.56,60.58,60.51,60.53,9036.0,54.5096,54.5276,54.4646,54.4826,9036.0
2015-10-12 13:10:00,60.54,60.62,60.54,60.57,14324.0,54.4916,54.5636,54.4916,54.5186,14324.0
2015-10-12 13:20:00,60.57,60.68,60.56,60.61,14000.0,54.5186,54.6176,54.5096,54.5546,14000.0
2015-10-12 13:30:00,60.6,60.62,60.56,60.56,16242.0,54.5456,54.5636,54.5096,54.5096,16242.0
2015-10-12 13:40:00,60.58,60.59,60.53,60.55,8024.0,54.5276,54.5366,54.4826,54.5006,8024.0
2015-10-12 13:50:00,60.55,60.57,60.52,60.53,8747.0,54.5006,54.5186,54.4736,54.4826,8747.0
2015-10-12 14:00:00,60.54,60.59,60.52,60.55,10012.0,54.4916,54.5366,54.4736,54.5006,10012.0
2015-10-12 14:10:00,60.57,60.57,60.51,60.51,12743.0,54.5186,54.5186,54.4646,54.4646,12743.0
2015-10-12 14:20:00,60.52,60.6,60.51,60.6,12352.0,54.4736,54.5456,54.4646,54.5456,12352.0
2015-10-12 14:30:00,60.61,60.69,60.57,60.64,10340.0,54.5546,54.6266,54.5186,54.5816,10340.0
2015-10-12 14:40:00,60.65,60.75,60.64,60.71,14718.0,54.5906,54.6806,54.5816,54.6446,14718.0
2015-10-12 14:50:00,60.72,60.72,60.68,60.7,11441.0,54.6536,54.6536,54.6176,54.6356,11441.0
2015-10-12 15:00:00,60.69,60.7,60.63,60.7,12399.0,54.6266,54.6356,54.5726,54.6356,12399.0
2015-10-12 15:10:00,60.71,60.72,60.66,60.67,18912.0,54.6446,54.6536,54.5996,54.6086,18912.0
2015-10-12 15:20:00,60.68,60.69,60.64,60.68,22394.0,54.6176,54.6266,54.5816,54.6176,22394.0
2015-10-12 15:30:00,60.67,60.69,60.65,60.69,21174.0,54.6086,54.6266,54.5906,54.6266,21174.0
2015-10-12 15:40:00,60.68,60.68,60.56,60.6,18897.0,54.6176,54.6176,54.5096,54.5456,18897.0
2015-10-12 15:50:00,60.59,60.6,60.44,60.44,85383.0,54.5366,54.5456,54.4015,54.4015,85383.0
2015-10-13 09:30:00,60.05,60.67,60.05,60.63,9782.0,54.0505,54.6086,54.0505,54.5726,9782.0
2015-10-13 09:40:00,60.69,60.71,60.54,60.63,12200.0,54.6266,54.6446,54.4916,54.5726,12200.0
2015-10-13 09:50:00,60.63,60.65,60.54,60.61,9020.0,54.5726,54.5906,54.4916,54.5546,9020.0
2015-10-13 10:00:00,60.54,60.67,60.52,60.6,10400.0,54.4916,54.6086,54.4736,54.5456,10400.0
2015-10-13 10:10:00,60.61,60.68,60.58,60.61,18227.0,54.5546,54.6176,54.5276,54.5546,18227.0
2015-10-13 10:20:00,60.65,60.72,60.59,60.67,9800.0,54.5906,54.6536,54.5366,54.6086,9800.0
2015-10-13 10:30:00,60.71,60.75,60.65,60.65,8567.0,54.6446,54.6806,54.5906,54.5906,8567.0
2015-10-13 10:40:00,60.64,60.68,60.58,60.58,11463.0,54.5816,54.6176,54.5276,54.5276,11463.0
2015-10-13 10:50:00,60.59,60.78,60.59,60.73,10045.0,54.5366,54.7076,54.5366,54.6626,10045.0
2015-10-13 11:00:00,60.73,60.8,60.7,60.77,9500.0,54.6626,54.7256,54.6356,54.6986,9500.0
2015-10-13 11:10:00,60.77,60.82,60.73,60.78,10154.0,54.6986,54.7436,54.6626,54.7076,10154.0
2015-10-13 11:20:00,60.77,60.85,60.67,60.69,8520.0,54.6986,54.7706,54.6086,54.6266,8520.0
2015-10-13 11:30:00,60.7,60.72,60.67,60.7,8200.0,54.6356,54.6536,54.6086,54.6356,8200.0
2015-10-13 11:40:00,60.7,60.7,60.61,60.64,5235.0,54.6356,54.6356,54.5546,54.5816,5235.0
2015-10-13 11:50:00,60.64,60.66,60.6,60.62,6247.0,54.5816,54.5996,54.5456,54.5636,6247.0
2015-10-13 12:00:00,60.62,60.66,60.58,60.6,5787.0,54.5636,54.5996,54.5276,54.5456,5787.0
2015-10-13 12:10:00,60.6,60.63,60.58,60.59,4938.0,54.5456,54.5726,54.5276,54.5366,4938.0
2015-10-13 12:20:00,60.59,60.61,60.58,60.59,5100.0,54.5366,54.5546,54.5276,54.5366,5100.0
2015-10-13 12:30:00,60.6,60.6,60.57,60.59,5400.0,54.5456,54.5456,54.5186,54.5366,5400.0
2015-10-13 12:40:00,60.59,60.6,60.45,60.45,5839.0,54.5366,54.5456,54.4105,54.4105,5839.0
2015-10-13 12:50:00,60.45,60.48,60.41,60.42,6000.0,54.4105,54.4375,54.3745,54.3835,6000.0
2015-10-13 13:00:00,60.42,60.42,60.37,60.4,7750.0,54.3835,54.3835,54.3385,54.3655,7750.0
2015-10-13 13:10:00,60.4,60.47,60.38,60.47,6689.0,54.3655,54.4285,54.3475,54.4285,6689.0
2015-10-13 13:20:00,60.48,60.49,60.37,60.44,6100.0,54.4375,54.4465,54.3385,54.4015,6100.0
2015-10-13 13:30:00,60.47,60.48,60.35,60.38,6533.0,54.4285,54.4375,54.3205,54.3475,6533.0
2015-10-13 13:40:00,60.38,60.45,60.36,60.45,6111.0,54.3475,54.4105,54.3295,54.4105,6111.0
2015-10-13 13:50:00,60.45,60.48,60.41,60.41,5250.0,54.4105,54.4375,54.3745,54.3745,5250.0
2015-10-13 14:00:00,60.41,60.45,60.38,60.44,7632.0,54.3745,54.4105,54.3475,54.4015,7632.0
2015-10-13 14:10:00,60.44,60.44,60.4,60.4,7353.0,54.4015,54.4015,54.3655,54.3655,7353.0
2015-10-13 14:20:00,60.4,60.4,60.3,60.3,11658.0,54.3655,54.3655,54.2755,54.2755,11658.0
2015-10-13 14:30:00,60.3,60.3,60.24,60.26,7017.0,54.2755,54.2755,54.2215,54.2395,7017.0
2015-10-13 14:40:00,60.26,60.29,60.25,60.29,11823.0,54.2395,54.2665,54.2305,54.2665,11823.0
2015-10-13 14:50:00,60.27,60.32,60.24,60.32,10632.0,54.2485,54.2935,54.2215,54.2935,10632.0
2015-10-13 15:00:00,60.32,60.32,60.23,60.26,12482.0,54.2935,54.2935,54.2125,54.2395,12482.0
2015-10-13 15:10:00,60.26,60.31,60.22,60.24,10894.0,54.2395,54.2845,54.2035,54.2215,10894.0
2015-10-13 15:20:00,60.24,60.26,60.19,60.26,19423.0,54.2215,54.2395,54.1765,54.2395,19423.0
2015-10-13 15:30:00,60.25,60.27,60.18,60.18,15970.0,54.2305,54.2485,54.1675,54.1675,15970.0
2015-10-13 15:40:00,60.16,60.21,60.1,60.14,14872.0,54.1495,54.1945,54.0955,54.1315,14872.0
2015-10-13 15:50:00,60.12,60.17,60.08,60.15,25759.0,54.1135,54.1585,54.0775,54.1405,25759.0
2015-10-14 09:30:00,60.15,60.21,60.15,60.2,6171.0,54.1405,54.1945,54.1405,54.1855,6171.0
2015-10-14 09:40:00,60.18,60.29,60.16,60.16,8900.0,54.1675,54.2665,54.1495,54.1495,8900.0
2015-10-14 09:50:00,60.11,60.33,60.11,60.24,15881.0,54.1045,54.3025,54.1045,54.2215,15881.0
2015-10-14 10:00:00,60.2,60.28,60.2,60.28,5821.0,54.1855,54.2575,54.1855,54.2575,5821.0
2015-10-14 10:10:00,60.29,60.29,60.16,60.18,7596.0,54.2665,54.2665,54.1495,54.1675,7596.0
2015-10-14 10:20:00,60.18,60.21,60.1,60.1,8500.0,54.1675,54.1945,54.0955,54.0955,8500.0
2015-10-14 10:30:00,60.09,60.09,60.0,60.0,5813.0,54.0865,54.0865,54.0055,54.0055,5813.0
2015-10-14 10:40:00,59.97,60.01,59.91,59.95,5785.0,53.9785,54.0145,53.9245,53.9605,5785.0
2015-10-14 10:50:00,59.93,60.02,59.91,59.97,8590.0,53.9425,54.0235,53.9245,53.9785,8590.0
2015-10-14 11:00:00,59.98,60.06,59.94,60.05,5461.0,53.9875,54.0595,53.9515,54.0505,5461.0
2015-10-14 11:10:00,60.05,60.06,59.99,60.01,9200.0,54.0505,54.0595,53.9965,54.0145,9200.0
2015-10-14 11:20:00,60.01,60.05,60.0,60.05,9903.0,54.0145,54.0505,54.0055,54.0505,9903.0
2015-10-14 11:30:00,60.04,60.05,59.96,60.04,6791.0,54.0415,54.0505,53.9695,54.0415,6791.0
2015-10-14 11:40:00,60.06,60.09,60.03,60.03,5668.0,54.0595,54.0865,54.0325,54.0325,5668.0
2015-10-14 11:50:00,60.01,60.05,59.97,60.0,5026.0,54.0145,54.0505,53.9785,54.0055,5026.0
2015-10-14 12:00:00,60.0,60.0,59.81,59.82,6022.0,54.0055,54.0055,53.8345,53.8435,6022.0
2015-10-14 12:10:00,59.82,59.87,59.78,59.84,7973.0,53.8435,53.8885,53.8075,53.8615,7973.0
2015-10-14 12:20:00,59.84,59.92,59.84,59.88,2200.0,53.8615,53.9335,53.8615,53.8975,2200.0
2015-10-14 12:30:00,59.92,60.0,59.92,59.99,6945.0,53.9335,54.0055,53.9335,53.9965,6945.0
2015-10-14 12:40:00,59.97,60.04,59.97,60.01,15100.0,53.9785,54.0415,53.9785,54.0145,15100.0
2015-10-14 12:50:00,60.01,60.05,59.97,59.98,24086.0,54.0145,54.0505,53.9785,53.9875,24086.0
2015-10-14 13:00:00,60.01,60.04,59.96,59.99,6300.0,54.0145,54.0415,53.9695,53.9965,6300.0
2015-10-14 13:10:00,59.99,60.01,59.93,59.94,9848.0,53.9965,54.0145,53.9425,53.9515,9848.0
2015-10-14 13:20:00,59.94,59.94,59.86,59.93,4400.0,53.9515,53.9515,53.8795,53.9425,4400.0
2015-10-14 13:30:00,59.93,60.0,59.92,59.95,8183.0,53.9425,54.0055,53.9335,53.9605,8183.0
2015-10-14 13:40:00,59.93,59.93,59.88,59.88,4500.0,53.9425,53.9425,53.8975,53.8975,4500.0
2015-10-14 13:50:00,59.88,59.88,59.79,59.8,6949.0,53.8975,53.8975,53.8165,53.8255,6949.0
2015-10-14 14:00:00,59.8,59.82,59.54,59.57,10288.0,53.8255,53.8435,53.5915,53.6185,10288.0
2015-10-14 14:10:00,59.55,59.62,59.55,59.56,7798.0,53.6005,53.6635,53.6005,53.6095,7798.0
2015-10-14 14:20:00,59.6,59.61,59.51,59.51,7501.0,53.6455,53.6545,53.5645,53.5645,7501.0
2015-10-14 14:30:00,59.5,59.55,59.44,59.51,8200.0,53.5555,53.6005,53.5015,53.5645,8200.0
2015-10-14 14:40:00,59.51,59.53,59.45,59.46,7249.0,53.5645,53.5825,53.5105,53.5195,7249.0
2015-10-14 14:50:00,59.47,59.47,59.35,59.36,7087.0,53.5285,53.5285,53.4204,53.4294,7087.0
2015-10-14 15:00:00,59.41,59.5,59.41,59.46,11558.0,53.4744,53.5555,53.4744,53.5195,11558.0
2015-10-14 15:10:00,59.47,59.5,59.43,59.44,13278.0,53.5285,53.5555,53.4925,53.5015,13278.0
2015-10-14 15:20:00,59.43,59.5,59.36,59.5,17545.0,53.4925,53.5555,53.4294,53.5555,17545.0
2015-10-14 15:30:00,59.5,59.52,59.36,59.39,22464.0,53.5555,53.5735,53.4294,53.4564,22464.0
2015-10-14 15:40:00,59.39,59.42,59.21,59.22,22206.0,53.4564,53.4835,53.2944,53.3034,22206.0
2015-10-14 15:50:00,59.21,59.22,59.1,59.19,48294.0,53.2944,53.3034,53.1954,53.2764,48294.0
2015-10-15 09:30:00,59.48,59.7,59.48,59.51,34233.0,53.5375,53.7355,53.5375,53.5645,34233.0
2015-10-15 09:40:00,59.48,59.6,59.48,59.54,5900.0,53.5375,53.6455,53.5375,53.5915,5900.0
2015-10-15 09:50:00,59.52,59.52,59.47,59.48,500.0,53.5735,53.5735,53.5285,53.5375,500.0
2015-10-15 10:00:00,59.5,59.59,59.49,59.54,8732.0,53.5555,53.6365,53.5465,53.5915,8732.0
2015-10-15 10:10:00,59.55,59.6,59.53,59.54,5700.0,53.6005,53.6455,53.5825,53.5915,5700.0
2015-10-15 10:20:00,59.56,59.6,59.54,59.54,1200.0,53.6095,53.6455,53.5915,53.5915,1200.0
2015-10-15 10:30:00,59.61,59.72,59.61,59.69,2451.0,53.6545,53.7535,53.6545,53.7265,2451.0
2015-10-15 10:40:00,59.69,59.76,59.64,59.73,7500.0,53.7265,53.7895,53.6815,53.7625,7500.0
2015-10-15 10:50:00,59.72,59.73,59.64,59.66,5452.0,53.7535,53.7625,53.6815,53.6995,5452.0
2015-10-15 11:00:00,59.63,59.73,59.63,59.66,6718.0,53.6725,53.7625,53.6725,53.6995,6718.0
2015-10-15 11:10:00,59.67,59.68,59.63,59.63,1300.0,53.7085,53.7175,53.6725,53.6725,1300.0
2015-10-15 11:20:00,59.58,59.64,59.57,59.6,3200.0,53.6275,53.6815,53.6185,53.6455,3200.0
2015-10-15 11:30:00,59.64,59.64,59.53,59.53,7385.0,53.6815,53.6815,53.5825,53.5825,7385.0
2015-10-15 11:40:00,59.51,59.52,59.46,59.49,1547.0,53.5645,53.5735,53.5195,53.5465,1547.0
2015-10-15 11:50:00,59.4,59.4,59.33,59.34,400.0,53.4654,53.4654,53.4024,53.4114,400.0
2015-10-15 12:00:00,59.34,59.39,59.34,59.38,951.0,53.4114,53.4564,53.4114,53.4474,951.0
2015-10-15 12:10:00,59.43,59.5,59.43,59.46,900.0,53.4925,53.5555,53.4925,53.5195,900.0
2015-10-15 12:20:00,59.5,59.53,59.5,59.51,900.0,53.5555,53.5825,53.5555,53.5645,900.0
2015-10-15 12:30:00,59.49,59.5,59.38,59.38,1900.0,53.5465,53.5555,53.4474,53.4474,1900.0
2015-10-15 12:40:00,59.41,59.41,59.33,59.4,1300.0,53.4744,53.4744,53.4024,53.4654,1300.0
2015-10-15 12:50:00,59.37,59.41,59.31,59.35,1800.0,53.4384,53.4744,53.3844,53.4204,1800.0
2015-10-15 13:00:00,59.37,59.48,59.36,59.48,1100.0,53.4384,53.5375,53.4294,53.5375,1100.0
2015-10-15 13:10:00,59.42,59.5,59.42,59.47,2100.0,53.4835,53.5555,53.4835,53.5285,2100.0
2015-10-15 13:20:00,59.47,59.54,59.46,59.51,4102.0,53.5285,53.5915,53.5195,53.5645,4102.0
2015-10-15 13:30:00,59.47,59.48,59.46,59.47,3400.0,53.5285,53.5375,53.5195,53.5285,3400.0
2015-10-15 13:40:00,59.47,59.48,59.45,59.46,2352.0,53.5285,53.5375,53.5105,53.5195,2352.0
2015-10-15 13:50:00,59.49,59.54,59.49,59.5,15162.0,53.5465,53.5915,53.5465,53.5555,15162.0
2015-10-15 14:00:00,59.56,59.59,59.56,59.58,800.0,53.6095,53.6365,53.6095,53.6275,800.0
2015-10-15 14:10:00,59.6,59.64,59.59,59.6,11057.0,53.6455,53.6815,53.6365,53.6455,11057.0
2015-10-15 14:20:00,59.61,59.61,59.57,59.6,5562.0,53.6545,53.6545,53.6185,53.6455,5562.0
2015-10-15 14:30:00,59.61,59.66,59.58,59.6,10801.0,53.6545,53.6995,53.6275,53.6455,10801.0
2015-10-15 14:40:00,59.6,59.73,59.6,59.66,14629.0,53.6455,53.7625,53.6455,53.6995,14629.0
2015-10-15 14:50:00,59.64,59.71,59.64,59.69,7800.0,53.6815,53.7445,53.6815,53.7265,7800.0
2015-10-15 15:00:00,59.68,59.74,59.67,59.67,17266.0,53.7175,53.7715,53.7085,53.7085,17266.0
2015-10-15 15:10:00,59.67,59.75,59.66,59.73,41900.0,53.7085,53.7805,53.6995,53.7625,41900.0
2015-10-15 15:20:00,59.74,59.78,59.7,59.72,22090.0,53.7715,53.8075,53.7355,53.7535,22090.0
2015-10-15 15:30:00,59.73,59.74,59.68,59.72,25298.0,53.7625,53.7715,53.7175,53.7535,25298.0
2015-10-15 15:40:00,59.73,59.75,59.68,59.71,27271.0,53.7625,53.7805,53.7175,53.7445,27271.0
2015-10-15 15:50:00,59.72,59.84,59.71,59.82,93160.0,53.7535,53.8615,53.7445,53.8435,93160.0
2015-10-16 09:30:00,59.99,60.06,59.86,59.97,4258.0,53.9965,54.0595,53.8795,53.9785,4258.0
2015-10-16 09:40:00,60.0,60.01,59.85,59.85,2931.0,54.0055,54.0145,53.8705,53.8705,2931.0
2015-10-16 09:50:00,59.84,59.95,59.81,59.92,1900.0,53.8615,53.9605,53.8345,53.9335,1900.0
2015-10-16 10:00:00,59.91,59.91,59.79,59.88,2500.0,53.9245,53.9245,53.8165,53.8975,2500.0
2015-10-16 10:10:00,59.88,59.93,59.84,59.86,3600.0,53.8975,53.9425,53.8615,53.8795,3600.0
2015-10-16 10:20:00,59.87,59.9,59.83,59.88,3299.0,53.8885,53.9155,53.8525,53.8975,3299.0
2015-10-16 10:30:00,59.9,59.93,59.82,59.93,2800.0,53.9155,53.9425,53.8435,53.9425,2800.0
2015-10-16 10:40:00,59.9,59.93,59.85,59.93,2721.0,53.9155,53.9425,53.8705,53.9425,2721.0
2015-10-16 10:50:00,59.9,59.93,59.82,59.85,3337.0,53.9155,53.9425,53.8435,53.8705,3337.0
2015-10-16 11:00:00,59.86,59.89,59.82,59.87,7929.0,53.8795,53.9065,53.8435,53.8885,7929.0
2015-10-16 11:10:00,59.88,59.9,59.82,59.88,4100.0,53.8975,53.9155,53.8435,53.8975,4100.0
2015-10-16 11:20:00,59.9,59.92,59.86,59.87,2900.0,53.9155,53.9335,53.8795,53.8885,2900.0
2015-10-16 11:30:00,59.84,59.88,59.84,59.87,3700.0,53.8615,53.8975,53.8615,53.8885,3700.0
2015-10-16 11:40:00,59.88,59.92,59.87,59.92,2840.0,53.8975,53.9335,53.8885,53.9335,2840.0
2015-10-16 11:50:00,59.92,59.98,59.92,59.95,5966.0,53.9335,53.9875,53.9335,53.9605,5966.0
2015-10-16 12:00:00,59.98,59.99,59.86,59.88,6328.0,53.9875,53.9965,53.8795,53.8975,6328.0
2015-10-16 12:10:00,59.87,59.88,59.81,59.88,5163.0,53.8885,53.8975,53.8345,53.8975,5163.0
2015-10-16 12:20:00,59.89,59.89,59.81,59.81,2798.0,53.9065,53.9065,53.8345,53.8345,2798.0
2015-10-16 12:30:00,59.82,59.86,59.78,59.84,3200.0,53.8435,53.8795,53.8075,53.8615,3200.0
2015-10-16 12:40:00,59.82,59.84,59.79,59.82,2400.0,53.8435,53.8615,53.8165,53.8435,2400.0
2015-10-16 12:50:00,59.81,59.83,59.77,59.82,1935.0,53.8345,53.8525,53.7985,53.8435,1935.0
2015-10-16 13:00:00,59.8,59.8,59.69,59.72,3544.0,53.8255,53.8255,53.7265,53.7535,3544.0
2015-10-16 13:10:00,59.73,59.81,59.73,59.78,2250.0,53.7625,53.8345,53.7625,53.8075,2250.0
2015-10-16 13:20:00,59.77,59.77,59.67,59.68,2448.0,53.7985,53.7985,53.7085,53.7175,2448.0
2015-10-16 13:30:00,59.68,59.7,59.64,59.68,3800.0,53.7175,53.7355,53.6815,53.7175,3800.0
2015-10-16 13:40:00,59.65,59.72,59.63,59.67,3400.0,53.6905,53.7535,53.6725,53.7085,3400.0
2015-10-16 13:50:00,59.65,59.69,59.63,59.63,3000.0,53.6905,53.7265,53.6725,53.6725,3000.0
2015-10-16 14:00:00,59.6,59.6,59.48,59.53,3300.0,53.6455,53.6455,53.5375,53.5825,3300.0
2015-10-16 14:10:00,59.54,59.6,59.52,59.57,7596.0,53.5915,53.6455,53.5735,53.6185,7596.0
2015-10-16 14:20:00,59.56,59.69,59.55,59.67,5154.0,53.6095,53.7265,53.6005,53.7085,5154.0
2015-10-16 14:30:00,59.68,59.79,59.63,59.79,3846.0,53.7175,53.8165,53.6725,53.8165,3846.0
2015-10-16 14:40:00,59.8,59.88,59.78,59.82,3951.0,53.8255,53.8975,53.8075,53.8435,3951.0
2015-10-16 14:50:00,59.81,59.89,59.8,59.86,5623.0,53.8345,53.9065,53.8255,53.8795,5623.0
2015-10-16 15:00:00,59.85,59.88,59.81,59.83,3860.0,53.8705,53.8975,53.8345,53.8525,3860.0
2015-10-16 15:10:00,59.83,59.99,59.83,59.99,8000.0,53.8525,53.9965,53.8525,53.9965,8000.0
2015-10-16 15:20:00,59.99,60.04,59.98,60.04,11709.0,53.9965,54.0415,53.9875,54.0415,11709.0
2015-10-16 15:30:00,60.04,60.19,60.04,60.17,20115.0,54.0415,54.1765,54.0415,54.1585,20115.0
2015-10-16 15:40:00,60.17,60.18,60.1,60.14,18359.0,54.1585,54.1675,54.0955,54.1315,18359.0
2015-10-16 15:50:00,60.15,60.2,60.09,60.12,60667.0,54.1405,54.1855,54.0865,54.1135,60667.0
2015-10-19 09:30:00,59.89,60.25,59.75,60.1,5690.0,53.9065,54.2305,53.7805,54.0955,5690.0
2015-10-19 09:40:00,60.16,60.47,60.16,60.47,4624.0,54.1495,54.4285,54.1495,54.4285,4624.0
2015-10-19 09:50:00,60.48,60.73,60.46,60.73,5365.0,54.4375,54.6626,54.4195,54.6626,5365.0
2015-10-19 10:00:00,60.69,60.69,60.37,60.4,4400.0,54.6266,54.6266,54.3385,54.3655,4400.0
2015-10-19 10:10:00,60.39,60.7,60.39,60.58,6400.0,54.3565,54.6356,54.3565,54.5276,6400.0
2015-10-19 10:20:00,60.67,60.67,60.41,60.52,3100.0,54.6086,54.6086,54.3745,54.4736,3100.0
2015-10-19 10:30:00,60.47,60.54,60.38,60.49,3628.0,54.4285,54.4916,54.3475,54.4465,3628.0
2015-10-19 10:40:00,60.49,60.61,60.48,60.51,4000.0,54.4465,54.5546,54.4375,54.4646,4000.0
2015-10-19 10:50:00,60.47,60.51,60.41,60.51,3297.0,54.4285,54.4646,54.3745,54.4646,3297.0
2015-10-19 11:00:00,60.55,60.57,60.45,60.53,2900.0,54.5006,54.5186,54.4105,54.4826,2900.0
2015-10-19 11:10:00,60.52,60.76,60.52,60.73,5000.0,54.4736,54.6896,54.4736,54.6626,5000.0
2015-10-19 11:20:00,60.7,60.72,60.61,60.63,4100.0,54.6356,54.6536,54.5546,54.5726,4100.0
2015-10-19 11:30:00,60.63,60.82,60.63,60.82,3217.0,54.5726,54.7436,54.5726,54.7436,3217.0
2015-10-19 11:40:00,60.84,60.84,60.71,60.72,4600.0,54.7616,54.7616,54.6446,54.6536,4600.0
2015-10-19 11:50:00,60.74,60.85,60.68,60.69,2500.0,54.6716,54.7706,54.6176,54.6266,2500.0
2015-10-19 12:00:00,60.68,60.77,60.61,60.61,3600.0,54.6176,54.6986,54.5546,54.5546,3600.0
2015-10-19 12:10:00,60.62,60.73,60.62,60.62,3300.0,54.5636,54.6626,54.5636,54.5636,3300.0
2015-10-19 12:20:00,60.62,60.66,60.55,60.62,4000.0,54.5636,54.5996,54.5006,54.5636,4000.0
2015-10-19 12:30:00,60.63,60.71,60.57,60.68,5700.0,54.5726,54.6446,54.5186,54.6176,5700.0
2015-10-19 12:40:00,60.69,60.81,60.68,60.74,4300.0,54.6266,54.7346,54.6176,54.6716,4300.0
2015-10-19 12:50:00,60.69,60.74,60.62,60.7,3600.0,54.6266,54.6716,54.5636,54.6356,3600.0
2015-10-19 13:00:00,60.71,60.83,60.7,60.77,3900.0,54.6446,54.7526,54.6356,54.6986,3900.0
2015-10-19 13:10:00,60.8,60.89,60.74,60.77,5700.0,54.7256,54.8066,54.6716,54.6986,5700.0
2015-10-19 13:20:00,60.78,60.84,60.75,60.76,9425.0,54.7076,54.7616,54.6806,54.6896,9425.0
2015-10-19 13:30:00,60.75,60.78,60.53,60.56,22261.0,54.6806,54.7076,54.4826,54.5096,22261.0
2015-10-19 13:40:00,60.57,60.61,60.54,60.58,2200.0,54.5186,54.5546,54.4916,54.5276,2200.0
2015-10-19 13:50:00,60.57,60.72,60.56,60.68,3500.0,54.5186,54.6536,54.5096,54.6176,3500.0
2015-10-19 14:00:00,60.7,60.7,60.62,60.67,4924.0,54.6356,54.6356,54.5636,54.6086,4924.0
2015-10-19 14:10:00,60.67,60.78,60.63,60.75,3600.0,54.6086,54.7076,54.5726,54.6806,3600.0
2015-10-19 14:20:00,60.74,60.81,60.66,60.81,5712.0,54.6716,54.7346,54.5996,54.7346,5712.0
2015-10-19 14:30:00,60.79,60.85,60.73,60.82,8435.0,54.7166,54.7706,54.6626,54.7436,8435.0
2015-10-19 14:40:00,60.79,60.83,60.77,60.78,4896.0,54.7166,54.7526,54.6986,54.7076,4896.0
2015-10-19 14:50:00,60.76,60.8,60.72,60.76,5860.0,54.6896,54.7256,54.6536,54.6896,5860.0
2015-10-19 15:00:00,60.78,60.83,60.74,60.8,7184.0,54.7076,54.7526,54.6716,54.7256,7184.0
2015-10-19 15:10:00,60.81,60.89,60.77,60.87,13123.0,54.7346,54.8066,54.6986,54.7886,13123.0
2015-10-19 15:20:00,60.86,60.94,60.79,60.79,10788.0,54.7796,54.8516,54.7166,54.7166,10788.0
2015-10-19 15:30:00,60.79,60.81,60.75,60.75,8095.0,54.7166,54.7346,54.6806,54.6806,8095.0
2015-10-19 15:40:00,60.75,60.78,60.72,60.77,9568.0,54.6806,54.7076,54.6536,54.6986,9568.0
2015-10-19 15:50:00,60.77,60.83,60.72,60.8,53516.0,54.6986,54.7526,54.6536,54.7256,53516.0
2015-10-20 09:30:00,60.63,60.68,59.79,60.6,1869.0,54.5726,54.6176,53.8165,54.5456,1869.0
2015-10-20 09:40:00,60.7,61.0,60.7,61.0,2700.0,54.6356,54.9056,54.6356,54.9056,2700.0
2015-10-20 09:50:00,60.97,60.97,60.79,60.86,2944.0,54.8786,54.8786,54.7166,54.7796,2944.0
2015-10-20 10:00:00,60.86,60.86,60.72,60.77,1600.0,54.7796,54.7796,54.6536,54.6986,1600.0
2015-10-20 10:10:00,60.78,60.81,60.64,60.69,3100.0,54.7076,54.7346,54.5816,54.6266,3100.0
2015-10-20 10:20:00,60.7,60.7,60.62,60.64,400.0,54.6356,54.6356,54.5636,54.5816,400.0
2015-10-20 10:30:00,60.65,60.65,60.54,60.59,2136.0,54.5906,54.5906,54.4916,54.5366,2136.0
2015-10-20 10:40:00,60.62,60.7,60.62,60.68,1302.0,54.5636,54.6356,54.5636,54.6176,1302.0
2015-10-20 10:50:00,60.7,60.7,60.65,60.7,1700.0,54.6356,54.6356,54.5906,54.6356,1700.0
2015-10-20 11:00:00,60.71,60.71,60.52,60.57,1284.0,54.6446,54.6446,54.4736,54.5186,1284.0
2015-10-20 11:10:00,60.55,60.57,60.49,60.57,1290.0,54.5006,54.5186,54.4465,54.5186,1290.0
2015-10-20 11:20:00,60.58,60.58,60.51,60.54,1000.0,54.5276,54.5276,54.4646,54.4916,1000.0
2015-10-20 11:30:00,60.55,60.56,60.47,60.47,1340.0,54.5006,54.5096,54.4285,54.4285,1340.0
2015-10-20 11:40:00,60.48,60.65,60.44,60.64,10601.0,54.4375,54.5906,54.4015,54.5816,10601.0
2015-10-20 11:50:00,60.64,60.65,60.5,60.59,2900.0,54.5816,54.5906,54.4555,54.5366,2900.0
2015-10-20 12:00:00,60.65,60.65,60.6,60.62,700.0,54.5906,54.5906,54.5456,54.5636,700.0
2015-10-20 12:10:00,60.67,60.67,60.58,60.59,1096.0,54.6086,54.6086,54.5276,54.5366,1096.0
2015-10-20 12:20:00,60.55,60.64,60.52,60.63,2100.0,54.5006,54.5816,54.4736,54.5726,2100.0
2015-10-20 12:30:00,60.63,60.63,60.43,60.48,1700.0,54.5726,54.5726,54.3925,54.4375,1700.0
2015-10-20 12:40:00,60.49,60.62,60.46,60.54,5103.0,54.4465,54.5636,54.4195,54.4916,5103.0
2015-10-20 12:50:00,60.53,60.67,60.52,60.66,2500.0,54.4826,54.6086,54.4736,54.5996,2500.0
2015-10-20 13:00:00,60.65,60.68,60.6,60.63,1100.0,54.5906,54.6176,54.5456,54.5726,1100.0
2015-10-20 13:10:00,60.62,60.72,60.6,60.67,2800.0,54.5636,54.6536,54.5456,54.6086,2800.0
2015-10-20 13:20:00,60.62,60.66,60.58,60.59,1100.0,54.5636,54.5996,54.5276,54.5366,1100.0
2015-10-20 13:30:00,60.55,60.64,60.55,60.6,1200.0,54.5006,54.5816,54.5006,54.5456,1200.0
2015-10-20 13:40:00,60.6,60.66,60.6,60.64,2266.0,54.5456,54.5996,54.5456,54.5816,2266.0
2015-10-20 13:50:00,60.6,60.7,60.6,60.68,1400.0,54.5456,54.6356,54.5456,54.6176,1400.0
2015-10-20 14:00:00,60.7,60.71,60.64,60.66,2898.0,54.6356,54.6446,54.5816,54.5996,2898.0
2015-10-20 14:10:00,60.61,60.71,60.61,60.67,4297.0,54.5546,54.6446,54.5546,54.6086,4297.0
2015-10-20 14:20:00,60.7,60.78,60.7,60.78,2300.0,54.6356,54.7076,54.6356,54.7076,2300.0
2015-10-20 14:30:00,60.78,60.78,60.69,60.7,1900.0,54.7076,54.7076,54.6266,54.6356,1900.0
2015-10-20 14:40:00,60.72,60.78,60.71,60.78,2214.0,54.6536,54.7076,54.6446,54.7076,2214.0
2015-10-20 14:50:00,60.78,60.83,60.75,60.81,2700.0,54.7076,54.7526,54.6806,54.7346,2700.0
2015-10-20 15:00:00,60.84,60.88,60.83,60.86,3489.0,54.7616,54.7976,54.7526,54.7796,3489.0
2015-10-20 15:10:00,60.87,60.92,60.83,60.86,4094.0,54.7886,54.8336,54.7526,54.7796,4094.0
2015-10-20 15:20:00,60.84,60.99,60.84,60.9,7134.0,54.7616,54.8966,54.7616,54.8156,7134.0
2015-10-20 15:30:00,60.89,60.89,60.8,60.88,7469.0,54.8066,54.8066,54.7256,54.7976,7469.0
2015-10-20 15:40:00,60.88,60.88,60.7,60.74,17314.0,54.7976,54.7976,54.6356,54.6716,17314.0
2015-10-20 15:50:00,60.74,60.91,60.73,60.88,60903.0,54.6716,54.8246,54.6626,54.7976,60903.0
2015-10-21 09:30:00,61.12,61.14,60.86,60.95,4453.0,55.0136,55.0316,54.7796,54.8606,4453.0
2015-10-21 09:40:00,60.92,61.29,60.92,61.09,7530.0,54.8336,55.1666,54.8336,54.9866,7530.0
2015-10-21 09:50:00,61.13,61.14,60.94,60.94,4846.0,55.0226,55.0316,54.8516,54.8516,4846.0
2015-10-21 10:00:00,60.92,61.09,60.89,60.96,3300.0,54.8336,54.9866,54.8066,54.8696,3300.0
2015-10-21 10:10:00,60.94,60.94,60.79,60.89,6402.0,54.8516,54.8516,54.7166,54.8066,6402.0
2015-10-21 10:20:00,60.88,60.89,60.71,60.86,11800.0,54.7976,54.8066,54.6446,54.7796,11800.0
2015-10-21 10:30:00,60.84,60.91,60.8,60.84,3800.0,54.7616,54.8246,54.7256,54.7616,3800.0
2015-10-21 10:40:00,60.84,60.99,60.83,60.9,2333.0,54.7616,54.8966,54.7526,54.8156,2333.0
2015-10-21 10:50:00,60.85,61.02,60.85,60.94,2100.0,54.7706,54.9236,54.7706,54.8516,2100.0
2015-10-21 11:00:00,60.96,60.98,60.77,60.77,3940.0,54.8696,54.8876,54.6986,54.6986,3940.0
2015-10-21 11:10:00,60.79,60.88,60.74,60.83,3136.0,54.7166,54.7976,54.6716,54.7526,3136.0
2015-10-21 11:20:00,60.9,61.01,60.9,60.94,1300.0,54.8156,54.9146,54.8156,54.8516,1300.0
2015-10-21 11:30:00,60.93,61.05,60.91,61.03,3800.0,54.8426,54.9506,54.8246,54.9326,3800.0
2015-10-21 11:40:00,61.01,61.01,60.95,61.0,3900.0,54.9146,54.9146,54.8606,54.9056,3900.0
2015-10-21 11:50:00,61.01,61.04,61.0,61.04,2200.0,54.9146,54.9416,54.9056,54.9416,2200.0
2015-10-21 12:00:00,61.0,61.0,60.96,61.0,1000.0,54.9056,54.9056,54.8696,54.9056,1000.0
2015-10-21 12:10:00,60.96,61.06,60.92,60.92,3300.0,54.8696,54.9596,54.8336,54.8336,3300.0
2015-10-21 12:20:00,60.96,61.0,60.95,61.0,2936.0,54.8696,54.9056,54.8606,54.9056,2936.0
2015-10-21 12:30:00,60.97,60.99,60.92,60.92,2100.0,54.8786,54.8966,54.8336,54.8336,2100.0
2015-10-21 12:40:00,60.91,60.94,60.87,60.94,9038.0,54.8246,54.8516,54.7886,54.8516,9038.0
2015-10-21 12:50:00,60.91,60.95,60.9,60.91,3910.0,54.8246,54.8606,54.8156,54.8246,3910.0
2015-10-21 13:00:00,60.89,60.91,60.75,60.8,4800.0,54.8066,54.8246,54.6806,54.7256,4800.0
2015-10-21 13:10:00,60.79,60.84,60.66,60.69,3313.0,54.7166,54.7616,54.5996,54.6266,3313.0
2015-10-21 13:20:00,60.63,60.68,60.59,60.61,6598.0,54.5726,54.6176,54.5366,54.5546,6598.0
2015-10-21 13:30:00,60.59,60.67,60.56,60.57,9257.0,54.5366,54.6086,54.5096,54.5186,9257.0
2015-10-21 13:40:00,60.58,60.68,60.58,60.67,3466.0,54.5276,54.6176,54.5276,54.6086,3466.0
2015-10-21 13:50:00,60.65,60.7,60.59,60.59,4085.0,54.5906,54.6356,54.5366,54.5366,4085.0
2015-10-21 14:00:00,60.61,60.63,60.5,60.63,9428.0,54.5546,54.5726,54.4555,54.5726,9428.0
2015-10-21 14:10:00,60.62,60.71,60.58,60.66,20325.0,54.5636,54.6446,54.5276,54.5996,20325.0
2015-10-21 14:20:00,60.66,60.68,60.58,60.65,15400.0,54.5996,54.6176,54.5276,54.5906,15400.0
2015-10-21 14:30:00,60.66,60.83,60.65,60.82,15380.0,54.5996,54.7526,54.5906,54.7436,15380.0
2015-10-21 14:40:00,60.81,60.92,60.81,60.89,38052.0,54.7346,54.8336,54.7346,54.8066,38052.0
2015-10-21 14:50:00,60.88,60.94,60.83,60.83,2932.0,54.7976,54.8516,54.7526,54.7526,2932.0
2015-10-21 15:00:00,60.86,60.95,60.82,60.93,5085.0,54.7796,54.8606,54.7436,54.8426,5085.0
2015-10-21 15:10:00,60.93,60.93,60.6,60.6,5450.0,54.8426,54.8426,54.5456,54.5456,5450.0
2015-10-21 15:20:00,60.61,60.63,60.56,60.59,5350.0,54.5546,54.5726,54.5096,54.5366,5350.0
2015-10-21 15:30:00,60.58,60.58,60.49,60.52,8680.0,54.5276,54.5276,54.4465,54.4736,8680.0
2015-10-21 15:40:00,60.52,60.52,60.38,60.45,9125.0,54.4736,54.4736,54.3475,54.4105,9125.0
2015-10-21 15:50:00,60.44,60.46,60.36,60.43,26127.0,54.4015,54.4195,54.3295,54.3925,26127.0
2015-10-22 09:30:00,60.86,60.92,60.69,60.82,5080.0,54.7796,54.8336,54.6266,54.7436,5080.0
2015-10-22 09:40:00,60.85,61.06,60.84,61.06,3200.0,54.7706,54.9596,54.7616,54.9596,3200.0
2015-10-22 09:50:00,61.08,61.28,61.08,61.24,3876.0,54.9776,55.1576,54.9776,55.1216,3876.0
2015-10-22 10:00:00,61.27,61.37,61.17,61.34,3700.0,55.1486,55.2386,55.0586,55.2116,3700.0
2015-10-22 10:10:00,61.31,61.31,61.14,61.28,3500.0,55.1846,55.1846,55.0316,55.1576,3500.0
2015-10-22 10:20:00,61.28,61.28,61.1,61.1,2822.0,55.1576,55.1576,54.9956,54.9956,2822.0
2015-10-22 10:30:00,61.09,61.21,61.05,61.19,4060.0,54.9866,55.0946,54.9506,55.0766,4060.0
2015-10-22 10:40:00,61.17,61.39,61.13,61.37,5700.0,55.0586,55.2566,55.0226,55.2386,5700.0
2015-10-22 10:50:00,61.39,61.49,61.25,61.49,3400.0,55.2566,55.3466,55.1306,55.3466,3400.0
2015-10-22 11:00:00,61.49,61.54,61.44,61.47,5089.0,55.3466,55.3916,55.3016,55.3286,5089.0
2015-10-22 11:10:00,61.49,61.5,61.38,61.41,2300.0,55.3466,55.3556,55.2476,55.2746,2300.0
2015-10-22 11:20:00,61.37,61.5,61.32,61.5,4998.0,55.2386,55.3556,55.1936,55.3556,4998.0
2015-10-22 11:30:00,61.51,61.53,61.44,61.45,3200.0,55.3646,55.3826,55.3016,55.3106,3200.0
2015-10-22 11:40:00,61.49,61.71,61.47,61.7,7600.0,55.3466,55.5447,55.3286,55.5357,7600.0
2015-10-22 11:50:00,61.71,61.71,61.62,61.65,2833.0,55.5447,55.5447,55.4637,55.4907,2833.0
2015-10-22 12:00:00,61.67,61.68,61.62,61.68,2802.0,55.5087,55.5177,55.4637,55.5177,2802.0
2015-10-22 12:10:00,61.65,61.68,61.58,61.68,2000.0,55.4907,55.5177,55.4276,55.5177,2000.0
2015-10-22 12:20:00,61.72,61.82,61.71,61.81,3941.0,55.5537,55.6437,55.5447,55.6347,3941.0
2015-10-22 12:30:00,61.84,61.84,61.73,61.8,2300.0,55.6617,55.6617,55.5627,55.6257,2300.0
2015-10-22 12:40:00,61.81,61.82,61.77,61.79,3300.0,55.6347,55.6437,55.5987,55.6167,3300.0
2015-10-22 12:50:00,61.76,61.79,61.65,61.7,3200.0,55.5897,55.6167,55.4907,55.5357,3200.0
2015-10-22 13:00:00,61.69,61.71,61.65,61.71,2400.0,55.5267,55.5447,55.4907,55.5447,2400.0
2015-10-22 13:10:00,61.71,61.71,61.59,61.6,2591.0,55.5447,55.5447,55.4366,55.4457,2591.0
2015-10-22 13:20:00,61.61,61.67,61.54,61.6,2500.0,55.4547,55.5087,55.3916,55.4457,2500.0
2015-10-22 13:30:00,61.56,61.59,61.55,61.56,2100.0,55.4096,55.4366,55.4006,55.4096,2100.0
2015-10-22 13:40:00,61.56,61.57,61.46,61.46,2700.0,55.4096,55.4186,55.3196,55.3196,2700.0
2015-10-22 13:50:00,61.45,61.45,61.37,61.43,1452.0,55.3106,55.3106,55.2386,55.2926,1452.0
2015-10-22 14:00:00,61.41,61.42,61.29,61.31,2000.0,55.2746,55.2836,55.1666,55.1846,2000.0
2015-10-22 14:10:00,61.31,61.41,61.29,61.3,11115.0,55.1846,55.2746,55.1666,55.1756,11115.0
2015-10-22 14:20:00,61.29,61.33,61.14,61.24,93687.0,55.1666,55.2026,55.0316,55.1216,93687.0
2015-10-22 14:30:00,61.24,61.24,61.0,61.02,33100.0,55.1216,55.1216,54.9056,54.9236,33100.0
2015-10-22 14:40:00,61.01,61.13,61.01,61.09,8279.0,54.9146,55.0226,54.9146,54.9866,8279.0
2015-10-22 14:50:00,61.08,61.13,61.03,61.05,14847.0,54.9776,55.0226,54.9326,54.9506,14847.0
2015-10-22 15:00:00,61.05,61.08,60.98,60.98,11830.0,54.9506,54.9776,54.8876,54.8876,11830.0
2015-10-22 15:10:00,60.98,61.01,60.92,60.93,8360.0,54.8876,54.9146,54.8336,54.8426,8360.0
2015-10-22 15:20:00,60.94,61.07,60.89,61.07,22535.0,54.8516,54.9686,54.8066,54.9686,22535.0
2015-10-22 15:30:00,61.1,61.15,61.05,61.07,7575.0,54.9956,55.0406,54.9506,54.9686,7575.0
2015-10-22 15:40:00,61.06,61.16,61.04,61.08,17572.0,54.9596,55.0496,54.9416,54.9776,17572.0
2015-10-22 15:50:00,61.08,61.11,60.96,61.09,36227.0,54.9776,55.0046,54.8696,54.9866,36227.0
2015-10-23 09:30:00,61.7,61.85,61.18,61.18,6285.0,55.5357,55.6707,55.0676,55.0676,6285.0
2015-10-23 09:40:00,61.29,61.63,61.18,61.61,2600.0,55.1666,55.4727,55.0676,55.4547,2600.0
2015-10-23 09:50:00,61.65,61.67,61.61,61.61,600.0,55.4907,55.5087,55.4547,55.4547,600.0
2015-10-23 10:00:00,61.63,61.82,61.63,61.81,2252.0,55.4727,55.6437,55.4727,55.6347,2252.0
2015-10-23 10:10:00,61.87,61.92,61.77,61.88,3873.0,55.6887,55.7337,55.5987,55.6977,3873.0
2015-10-23 10:20:00,61.9,61.91,61.72,61.72,2009.0,55.7157,55.7247,55.5537,55.5537,2009.0
2015-10-23 10:30:00,61.73,61.76,61.69,61.69,1200.0,55.5627,55.5897,55.5267,55.5267,1200.0
2015-10-23 10:40:00,61.69,61.8,61.61,61.65,1500.0,55.5267,55.6257,55.4547,55.4907,1500.0
2015-10-23 10:50:00,61.65,61.67,61.5,61.51,1900.0,55.4907,55.5087,55.3556,55.3646,1900.0
2015-10-23 11:00:00,61.56,61.62,61.51,61.56,5102.0,55.4096,55.4637,55.3646,55.4096,5102.0
2015-10-23 11:10:00,61.53,61.54,61.42,61.49,4400.0,55.3826,55.3916,55.2836,55.3466,4400.0
2015-10-23 11:20:00,61.49,61.51,61.35,61.4,1900.0,55.3466,55.3646,55.2206,55.2656,1900.0
2015-10-23 11:30:00,61.37,61.37,61.29,61.29,1200.0,55.2386,55.2386,55.1666,55.1666,1200.0
2015-10-23 11:40:00,61.29,61.35,61.29,61.35,700.0,55.1666,55.2206,55.1666,55.2206,700.0
2015-10-23 11:50:00,61.32,61.32,61.24,61.25,841.0,55.1936,55.1936,55.1216,55.1306,841.0
2015-10-23 12:00:00,61.23,61.29,61.19,61.23,2649.0,55.1126,55.1666,55.0766,55.1126,2649.0
2015-10-23 12:10:00,61.24,61.32,61.24,61.29,1000.0,55.1216,55.1936,55.1216,55.1666,1000.0
2015-10-23 12:20:00,61.28,61.36,61.27,61.33,2000.0,55.1576,55.2296,55.1486,55.2026,2000.0
2015-10-23 12:30:00,61.34,61.38,61.33,61.33,1080.0,55.2116,55.2476,55.2026,55.2026,1080.0
2015-10-23 12:40:00,61.29,61.35,61.24,61.34,1785.0,55.1666,55.2206,55.1216,55.2116,1785.0
2015-10-23 12:50:00,61.33,61.33,61.28,61.28,600.0,55.2026,55.2026,55.1576,55.1576,600.0
2015-10-23 13:00:00,61.27,61.27,61.18,61.21,2792.0,55.1486,55.1486,55.0676,55.0946,2792.0
2015-10-23 13:10:00,61.23,61.29,61.21,61.25,1303.0,55.1126,55.1666,55.0946,55.1306,1303.0
2015-10-23 13:20:00,61.29,61.4,61.29,61.4,1900.0,55.1666,55.2656,55.1666,55.2656,1900.0
2015-10-23 13:30:00,61.4,61.44,61.39,61.43,1506.0,55.2656,55.3016,55.2566,55.2926,1506.0
2015-10-23 13:40:00,61.4,61.41,61.37,61.41,1500.0,55.2656,55.2746,55.2386,55.2746,1500.0
2015-10-23 13:50:00,61.44,61.44,61.4,61.42,2125.0,55.3016,55.3016,55.2656,55.2836,2125.0
2015-10-23 14:00:00,61.43,61.44,61.4,61.4,1800.0,55.2926,55.3016,55.2656,55.2656,1800.0
2015-10-23 14:10:00,61.42,61.45,61.36,61.43,2100.0,55.2836,55.3106,55.2296,55.2926,2100.0
2015-10-23 14:20:00,61.47,61.52,61.45,61.52,1100.0,55.3286,55.3736,55.3106,55.3736,1100.0
2015-10-23 14:30:00,61.49,61.6,61.49,61.58,8632.0,55.3466,55.4457,55.3466,55.4276,8632.0
2015-10-23 14:40:00,61.61,61.71,61.59,61.67,4571.0,55.4547,55.5447,55.4366,55.5087,4571.0
2015-10-23 14:50:00,61.69,61.78,61.67,61.7,8851.0,55.5267,55.6077,55.5087,55.5357,8851.0
2015-10-23 15:00:00,61.7,61.73,61.61,61.68,5384.0,55.5357,55.5627,55.4547,55.5177,5384.0
2015-10-23 15:10:00,61.65,61.66,61.58,61.62,4815.0,55.4907,55.4997,55.4276,55.4637,4815.0
2015-10-23 15:20:00,61.6,61.67,61.59,61.62,7282.0,55.4457,55.5087,55.4366,55.4637,7282.0
2015-10-23 15:30:00,61.63,61.75,61.63,61.71,7272.0,55.4727,55.5807,55.4727,55.5447,7272.0
2015-10-23 15:40:00,61.72,61.81,61.71,61.78,10507.0,55.5537,55.6347,55.5447,55.6077,10507.0
2015-10-23 15:50:00,61.81,61.83,61.76,61.79,26285.0,55.6347,55.6527,55.5897,55.6167,26285.0
2015-10-26 09:30:00,61.76,61.83,61.72,61.8,5929.0,55.5897,55.6527,55.5537,55.6257,5929.0
2015-10-26 09:40:00,61.79,62.02,61.74,61.97,10711.0,55.6167,55.8237,55.5717,55.7787,10711.0
2015-10-26 09:50:00,61.97,62.14,61.96,62.05,11907.0,55.7787,55.9317,55.7697,55.8507,11907.0
2015-10-26 10:00:00,62.05,62.1,62.04,62.1,11497.0,55.8507,55.8957,55.8417,55.8957,11497.0
2015-10-26 10:10:00,62.12,62.18,62.03,62.18,8597.0,55.9137,55.9677,55.8327,55.9677,8597.0
2015-10-26 10:20:00,62.19,62.29,62.19,62.24,2501.0,55.9767,56.0667,55.9767,56.0217,2501.0
2015-10-26 10:30:00,62.18,62.18,62.13,62.16,2200.0,55.9677,55.9677,55.9227,55.9497,2200.0
2015-10-26 10:40:00,62.19,62.21,62.14,62.16,3054.0,55.9767,55.9947,55.9317,55.9497,3054.0
2015-10-26 10:50:00,62.16,62.21,62.09,62.12,3900.0,55.9497,55.9947,55.8867,55.9137,3900.0
2015-10-26 11:00:00,62.08,62.12,62.05,62.12,5200.0,55.8777,55.9137,55.8507,55.9137,5200.0
2015-10-26 11:10:00,62.09,62.1,62.04,62.05,8861.0,55.8867,55.8957,55.8417,55.8507,8861.0
2015-10-26 11:20:00,62.06,62.11,62.05,62.09,4730.0,55.8597,55.9047,55.8507,55.8867,4730.0
2015-10-26 11:30:00,62.1,62.25,62.1,62.21,5300.0,55.8957,56.0307,55.8957,55.9947,5300.0
2015-10-26 11:40:00,62.21,62.31,62.2,62.21,6302.0,55.9947,56.0847,55.9857,55.9947,6302.0
2015-10-26 11:50:00,62.2,62.3,62.2,62.25,2900.0,55.9857,56.0757,55.9857,56.0307,2900.0
2015-10-26 12:00:00,62.26,62.32,62.21,62.24,4582.0,56.0397,56.0937,55.9947,56.0217,4582.0
2015-10-26 12:10:00,62.25,62.31,62.24,62.26,4600.0,56.0307,56.0847,56.0217,56.0397,4600.0
2015-10-26 12:20:00,62.26,62.43,62.26,62.42,3555.0,56.0397,56.1927,56.0397,56.1837,3555.0
2015-10-26 12:30:00,62.41,62.42,62.33,62.38,6100.0,56.1747,56.1837,56.1027,56.1477,6100.0
2015-10-26 12:40:00,62.38,62.52,62.37,62.52,7194.0,56.1477,56.2737,56.1387,56.2737,7194.0
2015-10-26 12:50:00,62.51,62.51,62.45,62.46,3846.0,56.2647,56.2647,56.2107,56.2197,3846.0
2015-10-26 13:00:00,62.45,62.46,62.38,62.46,4000.0,56.2107,56.2197,56.1477,56.2197,4000.0
2015-10-26 13:10:00,62.44,62.47,62.4,62.47,4231.0,56.2017,56.2287,56.1657,56.2287,4231.0
2015-10-26 13:20:00,62.46,62.51,62.43,62.51,3600.0,56.2197,56.2647,56.1927,56.2647,3600.0
2015-10-26 13:30:00,62.49,62.56,62.19,62.53,50405.0,56.2467,56.3097,55.9767,56.2827,50405.0
2015-10-26 13:40:00,62.52,62.58,62.48,62.56,6736.0,56.2737,56.3277,56.2377,56.3097,6736.0
2015-10-26 13:50:00,62.53,62.57,62.5,62.5,2100.0,56.2827,56.3187,56.2557,56.2557,2100.0
2015-10-26 14:00:00,62.49,62.6,62.48,62.6,3803.0,56.2467,56.3457,56.2377,56.3457,3803.0
2015-10-26 14:10:00,62.57,62.58,62.49,62.54,5244.0,56.3187,56.3277,56.2467,56.2917,5244.0
2015-10-26 14:20:00,62.54,62.55,62.5,62.51,4700.0,56.2917,56.3007,56.2557,56.2647,4700.0
2015-10-26 14:30:00,62.49,62.51,62.43,62.43,5310.0,56.2467,56.2647,56.1927,56.1927,5310.0
2015-10-26 14:40:00,62.42,62.57,62.38,62.47,14910.0,56.1837,56.3187,56.1477,56.2287,14910.0
2015-10-26 14:50:00,62.48,62.56,62.47,62.53,6000.0,56.2377,56.3097,56.2287,56.2827,6000.0
2015-10-26 15:00:00,62.55,62.64,62.52,62.64,7593.0,56.3007,56.3817,56.2737,56.3817,7593.0
2015-10-26 15:10:00,62.64,62.65,62.57,62.6,14306.0,56.3817,56.3907,56.3187,56.3457,14306.0
2015-10-26 15:20:00,62.61,62.73,62.59,62.72,11550.0,56.3547,56.4628,56.3367,56.4538,11550.0
2015-10-26 15:30:00,62.71,62.74,62.65,62.71,15849.0,56.4448,56.4718,56.3907,56.4448,15849.0
2015-10-26 15:40:00,62.69,62.77,62.68,62.72,26661.0,56.4268,56.4988,56.4177,56.4538,26661.0
2015-10-26 15:50:00,62.71,62.84,62.66,62.77,89144.0,56.4448,56.5618,56.3997,56.4988,89144.0
2015-10-27 09:30:00,62.4,62.64,61.94,62.64,8918.0,56.1657,56.3817,55.7517,56.3817,8918.0
2015-10-27 09:40:00,62.61,62.76,62.6,62.62,4511.0,56.3547,56.4898,56.3457,56.3637,4511.0
2015-10-27 09:50:00,62.63,62.63,62.31,62.31,6386.0,56.3727,56.3727,56.0847,56.0847,6386.0
2015-10-27 10:00:00,62.23,62.23,62.18,62.21,2700.0,56.0127,56.0127,55.9677,55.9947,2700.0
2015-10-27 10:10:00,62.13,62.22,62.04,62.04,3700.0,55.9227,56.0037,55.8417,55.8417,3700.0
2015-10-27 10:20:00,61.99,62.04,61.84,62.03,3314.0,55.7967,55.8417,55.6617,55.8327,3314.0
2015-10-27 10:30:00,62.04,62.08,61.98,62.02,3721.0,55.8417,55.8777,55.7877,55.8237,3721.0
2015-10-27 10:40:00,62.02,62.16,62.0,62.12,3146.0,55.8237,55.9497,55.8057,55.9137,3146.0
2015-10-27 10:50:00,62.11,62.16,62.03,62.1,2951.0,55.9047,55.9497,55.8327,55.8957,2951.0
2015-10-27 11:00:00,62.08,62.21,62.03,62.18,2800.0,55.8777,55.9947,55.8327,55.9677,2800.0
2015-10-27 11:10:00,62.06,62.07,61.95,61.99,5400.0,55.8597,55.8687,55.7607,55.7967,5400.0
2015-10-27 11:20:00,61.99,62.03,61.9,61.93,3300.0,55.7967,55.8327,55.7157,55.7427,3300.0
2015-10-27 11:30:00,61.91,61.94,61.8,61.82,3500.0,55.7247,55.7517,55.6257,55.6437,3500.0
2015-10-27 11:40:00,61.84,61.99,61.84,61.99,3468.0,55.6617,55.7967,55.6617,55.7967,3468.0
2015-10-27 11:50:00,61.96,62.0,61.85,61.87,2800.0,55.7697,55.8057,55.6707,55.6887,2800.0
2015-10-27 12:00:00,61.87,61.97,61.78,61.87,6001.0,55.6887,55.7787,55.6077,55.6887,6001.0
2015-10-27 12:10:00,61.88,61.93,61.82,61.85,3299.0,55.6977,55.7427,55.6437,55.6707,3299.0
2015-10-27 12:20:00,61.88,61.89,61.81,61.83,4800.0,55.6977,55.7067,55.6347,55.6527,4800.0
2015-10-27 12:30:00,61.86,61.9,61.77,61.87,4421.0,55.6797,55.7157,55.5987,55.6887,4421.0
2015-10-27 12:40:00,61.85,61.96,61.84,61.87,3200.0,55.6707,55.7697,55.6617,55.6887,3200.0
2015-10-27 12:50:00,61.84,61.84,61.54,61.54,3500.0,55.6617,55.6617,55.3916,55.3916,3500.0
2015-10-27 13:00:00,61.53,61.58,61.39,61.39,4600.0,55.3826,55.4276,55.2566,55.2566,4600.0
2015-10-27 13:10:00,61.39,61.49,61.38,61.38,4870.0,55.2566,55.3466,55.2476,55.2476,4870.0
2015-10-27 13:20:00,61.36,61.37,61.3,61.33,7564.0,55.2296,55.2386,55.1756,55.2026,7564.0
2015-10-27 13:30:00,61.33,61.53,61.31,61.47,7000.0,55.2026,55.3826,55.1846,55.3286,7000.0
2015-10-27 13:40:00,61.45,61.53,61.41,61.42,5611.0,55.3106,55.3826,55.2746,55.2836,5611.0
2015-10-27 13:50:00,61.41,61.44,61.33,61.42,4400.0,55.2746,55.3016,55.2026,55.2836,4400.0
2015-10-27 14:00:00,61.4,61.54,61.38,61.4,5202.0,55.2656,55.3916,55.2476,55.2656,5202.0
2015-10-27 14:10:00,61.43,61.47,61.3,61.3,5800.0,55.2926,55.3286,55.1756,55.1756,5800.0
2015-10-27 14:20:00,61.3,61.37,61.21,61.34,7019.0,55.1756,55.2386,55.0946,55.2116,7019.0
2015-10-27 14:30:00,61.32,61.37,61.25,61.33,6000.0,55.1936,55.2386,55.1306,55.2026,6000.0
2015-10-27 14:40:00,61.3,61.32,61.22,61.32,6300.0,55.1756,55.1936,55.1036,55.1936,6300.0
2015-10-27 14:50:00,61.32,61.33,61.23,61.28,6300.0,55.1936,55.2026,55.1126,55.1576,6300.0
2015-10-27 15:00:00,61.31,61.36,61.28,61.35,12364.0,55.1846,55.2296,55.1576,55.2206,12364.0
2015-10-27 15:10:00,61.37,61.48,61.36,61.46,10273.0,55.2386,55.3376,55.2296,55.3196,10273.0
2015-10-27 15:20:00,61.46,61.64,61.43,61.58,13178.0,55.3196,55.4817,55.2926,55.4276,13178.0
2015-10-27 15:30:00,61.57,61.62,61.43,61.47,12711.0,55.4186,55.4637,55.2926,55.3286,12711.0
2015-10-27 15:40:00,61.48,61.55,61.44,61.46,16509.0,55.3376,55.4006,55.3016,55.3196,16509.0
2015-10-27 15:50:00,61.45,61.54,61.36,61.53,52243.0,55.3106,55.3916,55.2296,55.3826,52243.0
2015-10-28 09:30:00,61.7,61.73,61.65,61.7,3414.0,55.5357,55.5627,55.4907,55.5357,3414.0
2015-10-28 09:40:00,61.72,61.83,61.72,61.8,800.0,55.5537,55.6527,55.5537,55.6257,800.0
2015-10-28 09:50:00,61.81,62.08,61.81,62.03,6160.0,55.6347,55.8777,55.6347,55.8327,6160.0
2015-10-28 10:00:00,62.09,62.19,62.06,62.11,4100.0,55.8867,55.9767,55.8597,55.9047,4100.0
2015-10-28 10:10:00,62.11,62.21,62.04,62.17,9106.0,55.9047,55.9947,55.8417,55.9587,9106.0
2015-10-28 10:20:00,62.14,62.22,62.1,62.16,4225.0,55.9317,56.0037,55.8957,55.9497,4225.0
2015-10-28 10:30:00,62.16,62.35,62.15,62.35,3864.0,55.9497,56.1207,55.9407,56.1207,3864.0
2015-10-28 10:40:00,62.34,62.58,62.33,62.58,6800.0,56.1117,56.3277,56.1027,56.3277,6800.0
2015-10-28 10:50:00,62.54,62.58,62.45,62.48,3508.0,56.2917,56.3277,56.2107,56.2377,3508.0
2015-10-28 11:00:00,62.52,62.63,62.52,62.54,4393.0,56.2737,56.3727,56.2737,56.2917,4393.0
2015-10-28 11:10:00,62.56,62.66,62.54,62.6,4600.0,56.3097,56.3997,56.2917,56.3457,4600.0
2015-10-28 11:20:00,62.62,62.66,62.55,62.63,4300.0,56.3637,56.3997,56.3007,56.3727,4300.0
2015-10-28 11:30:00,62.66,62.75,62.61,62.65,5600.0,56.3997,56.4808,56.3547,56.3907,5600.0
2015-10-28 11:40:00,62.66,62.72,62.65,62.72,4100.0,56.3997,56.4538,56.3907,56.4538,4100.0
2015-10-28 11:50:00,62.72,62.85,62.7,62.82,5120.0,56.4538,56.5708,56.4358,56.5438,5120.0
2015-10-28 12:00:00,62.76,62.81,62.69,62.81,5000.0,56.4898,56.5348,56.4268,56.5348,5000.0
2015-10-28 12:10:00,62.76,62.86,62.76,62.77,2800.0,56.4898,56.5798,56.4898,56.4988,2800.0
2015-10-28 12:20:00,62.81,62.83,62.75,62.78,1900.0,56.5348,56.5528,56.4808,56.5078,1900.0
2015-10-28 12:30:00,62.78,62.78,62.69,62.69,2700.0,56.5078,56.5078,56.4268,56.4268,2700.0
2015-10-28 12:40:00,62.69,62.73,62.62,62.65,2300.0,56.4268,56.4628,56.3637,56.3907,2300.0
2015-10-28 12:50:00,62.67,62.67,62.45,62.45,3335.0,56.4087,56.4087,56.2107,56.2107,3335.0
2015-10-28 13:00:00,62.45,62.6,62.4,62.53,4300.0,56.2107,56.3457,56.1657,56.2827,4300.0
2015-10-28 13:10:00,62.56,62.6,62.52,62.52,3200.0,56.3097,56.3457,56.2737,56.2737,3200.0
2015-10-28 13:20:00,62.56,62.58,62.51,62.53,2500.0,56.3097,56.3277,56.2647,56.2827,2500.0
2015-10-28 13:30:00,62.57,62.62,62.53,62.62,2684.0,56.3187,56.3637,56.2827,56.3637,2684.0
2015-10-28 13:40:00,62.68,62.79,62.66,62.73,2800.0,56.4177,56.5168,56.3997,56.4628,2800.0
2015-10-28 13:50:00,62.73,62.79,62.67,62.79,2500.0,56.4628,56.5168,56.4087,56.5168,2500.0
2015-10-28 14:00:00,62.75,62.76,62.27,62.45,6350.0,56.4808,56.4898,56.0487,56.2107,6350.0
2015-10-28 14:10:00,62.43,62.46,62.24,62.27,5367.0,56.1927,56.2197,56.0217,56.0487,5367.0
2015-10-28 14:20:00,62.21,62.45,62.19,62.32,3710.0,55.9947,56.2107,55.9767,56.0937,3710.0
2015-10-28 14:30:00,62.36,62.45,62.21,62.39,6094.0,56.1297,56.2107,55.9947,56.1567,6094.0
2015-10-28 14:40:00,62.41,62.57,62.37,62.45,3850.0,56.1747,56.3187,56.1387,56.2107,3850.0
2015-10-28 14:50:00,62.45,62.57,62.36,62.49,5073.0,56.2107,56.3187,56.1297,56.2467,5073.0
2015-10-28 15:00:00,62.5,62.65,62.43,62.53,14086.0,56.2557,56.3907,56.1927,56.2827,14086.0
2015-10-28 15:10:00,62.55,62.71,62.53,62.69,7866.0,56.3007,56.4448,56.2827,56.4268,7866.0
2015-10-28 15:20:00,62.64,62.79,62.64,62.75,8006.0,56.3817,56.5168,56.3817,56.4808,8006.0
2015-10-28 15:30:00,62.75,62.81,62.62,62.69,30087.0,56.4808,56.5348,56.3637,56.4268,30087.0
2015-10-28 15:40:00,62.69,62.85,62.64,62.78,23495.0,56.4268,56.5708,56.3817,56.5078,23495.0
2015-10-28 15:50:00,62.79,63.06,62.79,63.05,53241.0,56.5168,56.7598,56.5168,56.7508,53241.0
2015-10-29 09:30:00,63.42,64.36,63.25,63.53,18304.0,57.0838,57.9299,56.9308,57.1828,18304.0
2015-10-29 09:40:00,63.55,64.08,63.5,63.72,12841.0,57.2008,57.6779,57.1558,57.3538,12841.0
2015-10-29 09:50:00,63.73,63.73,62.91,63.37,12500.0,57.3628,57.3628,56.6248,57.0388,12500.0
2015-10-29 10:00:00,63.36,63.81,63.3,63.63,13750.0,57.0298,57.4349,56.9758,57.2728,13750.0
2015-10-29 10:10:00,63.66,63.84,63.39,63.45,12161.0,57.2998,57.4619,57.0568,57.1108,12161.0
2015-10-29 10:20:00,63.41,63.46,63.06,63.1,11304.0,57.0748,57.1198,56.7598,56.7958,11304.0
2015-10-29 10:30:00,63.16,63.5,63.16,63.35,7110.0,56.8498,57.1558,56.8498,57.0208,7110.0
2015-10-29 10:40:00,63.27,63.59,63.27,63.39,9400.0,56.9488,57.2368,56.9488,57.0568,9400.0
2015-10-29 10:50:00,63.4,63.74,63.39,63.62,6978.0,57.0658,57.3718,57.0568,57.2638,6978.0
2015-10-29 11:00:00,63.59,63.83,63.53,63.83,5523.0,57.2368,57.4529,57.1828,57.4529,5523.0
2015-10-29 11:10:00,63.79,63.85,63.71,63.85,9500.0,57.4169,57.4709,57.3448,57.4709,9500.0
2015-10-29 11:20:00,63.89,64.06,63.82,64.06,9300.0,57.5069,57.6599,57.4439,57.6599,9300.0
2015-10-29 11:30:00,64.06,64.24,64.04,64.14,9207.0,57.6599,57.8219,57.6419,57.7319,9207.0
2015-10-29 11:40:00,64.14,64.27,64.04,64.22,9500.0,57.7319,57.8489,57.6419,57.8039,9500.0
2015-10-29 11:50:00,64.22,64.36,64.17,64.29,6084.0,57.8039,57.9299,57.7589,57.8669,6084.0
2015-10-29 12:00:00,64.3,64.43,64.29,64.38,9381.0,57.8759,57.9929,57.8669,57.9479,9381.0
2015-10-29 12:10:00,64.32,64.55,64.32,64.49,5566.0,57.8939,58.1009,57.8939,58.0469,5566.0
2015-10-29 12:20:00,64.55,64.64,64.47,64.54,9007.0,58.1009,58.1819,58.0289,58.0919,9007.0
2015-10-29 12:30:00,64.51,64.53,64.26,64.26,6200.0,58.0649,58.0829,57.8399,57.8399,6200.0
2015-10-29 12:40:00,64.27,64.59,64.24,64.46,15958.0,57.8489,58.1369,57.8219,58.0199,15958.0
2015-10-29 12:50:00,64.46,64.56,64.35,64.56,9284.0,58.0199,58.1099,57.9209,58.1099,9284.0
2015-10-29 13:00:00,64.56,64.63,64.45,64.48,14844.0,58.1099,58.1729,58.0109,58.0379,14844.0
2015-10-29 13:10:00,64.47,64.76,64.44,64.6,9300.0,58.0289,58.2899,58.0019,58.1459,9300.0
2015-10-29 13:20:00,64.63,64.77,64.62,64.74,15229.0,58.1729,58.2989,58.1639,58.2719,15229.0
2015-10-29 13:30:00,64.72,64.78,64.62,64.62,11188.0,58.2539,58.3079,58.1639,58.1639,11188.0
2015-10-29 13:40:00,64.62,64.68,64.57,64.6,9660.0,58.1639,58.2179,58.1189,58.1459,9660.0
2015-10-29 13:50:00,64.6,64.84,64.6,64.83,14440.0,58.1459,58.3619,58.1459,58.3529,14440.0
2015-10-29 14:00:00,64.79,64.94,64.75,64.76,11630.0,58.3169,58.452,58.2809,58.2899,11630.0
2015-10-29 14:10:00,64.76,64.83,64.7,64.81,11634.0,58.2899,58.3529,58.2359,58.3349,11634.0
2015-10-29 14:20:00,64.82,65.0,64.82,64.93,11291.0,58.3439,58.506,58.3439,58.443,11291.0
2015-10-29 14:30:00,64.96,64.97,64.82,64.86,12690.0,58.47,58.479,58.3439,58.3799,12690.0
2015-10-29 14:40:00,64.87,65.14,64.87,65.14,12180.0,58.389,58.632,58.389,58.632,12180.0
2015-10-29 14:50:00,65.13,65.17,65.09,65.16,11277.0,58.623,58.659,58.587,58.65,11277.0
2015-10-29 15:00:00,65.14,65.23,65.13,65.2,18121.0,58.632,58.713,58.623,58.686,18121.0
2015-10-29 15:10:00,65.2,65.28,65.19,65.28,21141.0,58.686,58.758,58.677,58.758,21141.0
2015-10-29 15:20:00,65.34,65.74,65.31,65.51,66253.0,58.812,59.172,58.785,58.965,66253.0
2015-10-29 15:30:00,65.51,65.55,65.48,65.52,28364.0,58.965,59.001,58.938,58.974,28364.0
2015-10-29 15:40:00,65.52,65.56,65.49,65.5,34835.0,58.974,59.01,58.947,58.956,34835.0
2015-10-29 15:50:00,65.51,65.59,65.44,65.51,79369.0,58.965,59.037,58.902,58.965,79369.0
2015-10-30 09:30:00,65.78,66.65,65.78,66.29,14561.0,59.208,59.9911,59.208,59.6671,14561.0
2015-10-30 09:40:00,66.37,66.58,66.24,66.5,11390.0,59.7391,59.9281,59.6221,59.8561,11390.0
2015-10-30 09:50:00,66.44,66.61,66.34,66.59,13783.0,59.8021,59.9551,59.7121,59.9371,13783.0
2015-10-30 10:00:00,66.59,66.61,66.43,66.5,8884.0,59.9371,59.9551,59.7931,59.8561,8884.0
2015-10-30 10:10:00,66.46,66.53,66.24,66.5,13726.0,59.8201,59.8831,59.6221,59.8561,13726.0
2015-10-30 10:20:00,66.5,66.61,66.45,66.51,9740.0,59.8561,59.9551,59.8111,59.8651,9740.0
2015-10-30 10:30:00,66.5,66.56,66.38,66.4,7570.0,59.8561,59.9101,59.7481,59.7661,7570.0
2015-10-30 10:40:00,66.38,66.6,66.38,66.59,11615.0,59.7481,59.9461,59.7481,59.9371,11615.0
2015-10-30 10:50:00,66.6,66.65,66.54,66.59,7500.0,59.9461,59.9911,59.8921,59.9371,7500.0
2015-10-30 11:00:00,66.61,66.66,66.58,66.61,4525.0,59.9551,60.0001,59.9281,59.9551,4525.0
2015-10-30 11:10:00,66.63,66.67,66.59,66.63,11452.0,59.9731,60.0091,59.9371,59.9731,11452.0
2015-10-30 11:20:00,66.6,66.65,66.58,66.61,12877.0,59.9461,59.9911,59.9281,59.9551,12877.0
2015-10-30 11:30:00,66.61,66.64,66.57,66.62,16715.0,59.9551,59.9821,59.9191,59.9641,16715.0
2015-10-30 11:40:00,66.58,66.73,66.58,66.73,14006.0,59.9281,60.0631,59.9281,60.0631,14006.0
2015-10-30 11:50:00,66.74,66.88,66.72,66.86,11946.0,60.0721,60.1981,60.0541,60.1801,11946.0
2015-10-30 12:00:00,66.86,66.87,66.82,66.87,15366.0,60.1801,60.1891,60.1441,60.1891,15366.0
2015-10-30 12:10:00,66.89,66.96,66.89,66.91,8123.0,60.2071,60.2701,60.2071,60.2251,8123.0
2015-10-30 12:20:00,66.93,67.03,66.93,66.96,12145.0,60.2431,60.3331,60.2431,60.2701,12145.0
2015-10-30 12:30:00,66.94,67.01,66.94,67.0,7104.0,60.2521,60.3151,60.2521,60.3061,7104.0
2015-10-30 12:40:00,66.97,67.04,66.97,67.01,39800.0,60.2791,60.3421,60.2791,60.3151,39800.0
2015-10-30 12:50:00,67.01,67.14,66.97,67.06,38798.0,60.3151,60.4322,60.2791,60.3602,38798.0
2015-10-30 13:00:00,67.03,67.06,66.95,67.06,17046.0,60.3331,60.3602,60.2611,60.3602,17046.0
2015-10-30 13:10:00,67.05,67.05,66.96,67.0,9505.0,60.3512,60.3512,60.2701,60.3061,9505.0
2015-10-30 13:20:00,67.01,67.01,66.93,67.01,16781.0,60.3151,60.3151,60.2431,60.3151,16781.0
2015-10-30 13:30:00,67.0,67.02,66.95,66.95,10346.0,60.3061,60.3241,60.2611,60.2611,10346.0
2015-10-30 13:40:00,66.97,67.02,66.94,67.01,11900.0,60.2791,60.3241,60.2521,60.3151,11900.0
2015-10-30 13:50:00,67.03,67.03,66.93,66.95,9975.0,60.3331,60.3331,60.2431,60.2611,9975.0
2015-10-30 14:00:00,66.93,66.96,66.68,66.73,15500.0,60.2431,60.2701,60.0181,60.0631,15500.0
2015-10-30 14:10:00,66.7,66.72,66.6,66.67,13685.0,60.0361,60.0541,59.9461,60.0091,13685.0
2015-10-30 14:20:00,66.64,66.67,66.49,66.49,18462.0,59.9821,60.0091,59.8471,59.8471,18462.0
2015-10-30 14:30:00,66.51,66.57,66.47,66.57,10800.0,59.8651,59.9191,59.8291,59.9191,10800.0
2015-10-30 14:40:00,66.53,66.68,66.51,66.64,19350.0,59.8831,60.0181,59.8651,59.9821,19350.0
2015-10-30 14:50:00,66.63,66.82,66.63,66.74,20717.0,59.9731,60.1441,59.9731,60.0721,20717.0
2015-10-30 15:00:00,66.74,66.75,66.6,66.63,15819.0,60.0721,60.0811,59.9461,59.9731,15819.0
2015-10-30 15:10:00,66.61,66.67,66.58,66.66,21190.0,59.9551,60.0091,59.9281,60.0001,21190.0
2015-10-30 15:20:00,66.65,66.82,66.63,66.76,53311.0,59.9911,60.1441,59.9731,60.0901,53311.0
2015-10-30 15:30:00,66.76,66.86,66.72,66.84,41160.0,60.0901,60.1801,60.0541,60.1621,41160.0
2015-10-30 15:40:00,66.83,67.03,66.79,67.0,104059.0,60.1531,60.3331,60.1171,60.3061,104059.0
2015-10-30 15:50:00,67.0,67.05,66.97,67.0,122608.0,60.3061,60.3512,60.2791,60.3061,122608.0
2015-11-02 09:30:00,67.96,69.08,67.95,68.65,114869.0,61.1702,62.1783,61.1612,61.7913,114869.0
2015-11-02 09:40:00,68.66,69.5,68.62,69.35,86461.0,61.8003,62.5564,61.7643,62.4214,86461.0
2015-11-02 09:50:00,69.38,69.48,68.69,68.79,70416.0,62.4484,62.5384,61.8273,61.9173,70416.0
2015-11-02 10:00:00,68.81,69.31,68.79,69.06,35742.0,61.9353,62.3854,61.9173,62.1603,35742.0
2015-11-02 10:10:00,69.04,70.0,68.99,69.91,79916.0,62.1423,63.0064,62.0973,62.9254,79916.0
2015-11-02 10:20:00,69.89,70.26,69.73,70.19,56329.0,62.9074,63.2404,62.7634,63.1774,56329.0
2015-11-02 10:30:00,70.2,70.35,69.7,70.17,79542.0,63.1864,63.3215,62.7364,63.1594,79542.0
2015-11-02 10:40:00,70.15,70.29,69.96,70.04,53285.0,63.1414,63.2674,62.9704,63.0424,53285.0
2015-11-02 10:50:00,69.98,70.06,69.81,69.94,14691.0,62.9884,63.0604,62.8354,62.9524,14691.0
2015-11-02 11:00:00,69.97,70.29,69.9,70.23,13320.0,62.9794,63.2674,62.9164,63.2134,13320.0
2015-11-02 11:10:00,70.23,70.28,70.09,70.12,21376.0,63.2134,63.2584,63.0874,63.1144,21376.0
2015-11-02 11:20:00,70.11,70.7,70.1,70.43,48238.0,63.1054,63.6365,63.0964,63.3935,48238.0
2015-11-02 11:30:00,70.41,70.5,70.29,70.5,13968.0,63.3755,63.4565,63.2674,63.4565,13968.0
2015-11-02 11:40:00,70.45,70.47,69.88,69.96,16686.0,63.4115,63.4295,62.8984,62.9704,16686.0
2015-11-02 11:50:00,69.95,70.27,69.95,70.13,14696.0,62.9614,63.2494,62.9614,63.1234,14696.0
2015-11-02 12:00:00,70.14,70.14,69.91,70.0,18336.0,63.1324,63.1324,62.9254,63.0064,18336.0
2015-11-02 12:10:00,70.0,70.34,70.0,70.27,19500.0,63.0064,63.3125,63.0064,63.2494,19500.0
2015-11-02 12:20:00,70.3,70.3,70.0,70.0,11100.0,63.2764,63.2764,63.0064,63.0064,11100.0
2015-11-02 12:30:00,70.01,70.34,70.0,70.24,43245.0,63.0154,63.3125,63.0064,63.2224,43245.0
2015-11-02 12:40:00,70.25,70.26,70.15,70.18,25984.0,63.2314,63.2404,63.1414,63.1684,25984.0
2015-11-02 12:50:00,70.18,70.21,70.09,70.2,136432.0,63.1684,63.1954,63.0874,63.1864,136432.0
2015-11-02 13:00:00,70.14,70.25,70.14,70.22,156752.0,63.1324,63.2314,63.1324,63.2044,156752.0
2015-11-02 13:10:00,70.2,70.87,70.15,70.82,75399.0,63.1864,63.7895,63.1414,63.7445,75399.0
2015-11-02 13:20:00,70.84,71.13,70.61,70.67,50459.0,63.7625,64.0235,63.5555,63.6095,50459.0
2015-11-02 13:30:00,70.63,70.78,70.55,70.75,40317.0,63.5735,63.7085,63.5015,63.6815,40317.0
2015-11-02 13:40:00,70.77,71.03,70.69,70.85,80606.0,63.6995,63.9335,63.6275,63.7715,80606.0
2015-11-02 13:50:00,70.82,70.82,70.48,70.69,24195.0,63.7445,63.7445,63.4385,63.6275,24195.0
2015-11-02 14:00:00,70.68,70.86,70.66,70.81,19904.0,63.6185,63.7805,63.6005,63.7355,19904.0
2015-11-02 14:10:00,70.8,70.96,70.78,70.89,19026.0,63.7265,63.8705,63.7085,63.8075,19026.0
2015-11-02 14:20:00,70.91,70.95,70.82,70.85,10999.0,63.8255,63.8615,63.7445,63.7715,10999.0
2015-11-02 14:30:00,70.86,70.88,70.6,70.65,22777.0,63.7805,63.7985,63.5465,63.5915,22777.0
2015-11-02 14:40:00,70.66,70.8,70.65,70.76,21008.0,63.6005,63.7265,63.5915,63.6905,21008.0
2015-11-02 14:50:00,70.77,70.98,70.72,70.91,25709.0,63.6995,63.8885,63.6545,63.8255,25709.0
2015-11-02 15:00:00,70.9,70.93,70.85,70.88,29274.0,63.8165,63.8435,63.7715,63.7985,29274.0
2015-11-02 15:10:00,70.88,71.08,70.87,70.97,44589.0,63.7985,63.9785,63.7895,63.8795,44589.0
2015-11-02 15:20:00,70.98,71.01,70.93,70.97,30662.0,63.8885,63.9155,63.8435,63.8795,30662.0
2015-11-02 15:30:00,70.96,71.04,70.94,70.95,50449.0,63.8705,63.9425,63.8525,63.8615,50449.0
2015-11-02 15:40:00,70.95,71.21,70.95,70.97,68720.0,63.8615,64.0955,63.8615,63.8795,68720.0
2015-11-02 15:50:00,70.98,71.12,70.98,71.05,118207.0,63.8885,64.0145,63.8885,63.9515,118207.0
2015-11-03 09:30:00,71.01,71.03,70.26,70.47,23133.0,63.9155,63.9335,63.2404,63.4295,23133.0
2015-11-03 09:40:00,70.48,70.52,70.03,70.15,16400.0,63.4385,63.4745,63.0334,63.1414,16400.0
2015-11-03 09:50:00,70.14,70.15,69.95,70.05,13848.0,63.1324,63.1414,62.9614,63.0514,13848.0
2015-11-03 10:00:00,70.05,70.12,69.99,70.09,20178.0,63.0514,63.1144,62.9974,63.0874,20178.0
2015-11-03 10:10:00,70.07,70.47,70.07,70.37,33322.0,63.0694,63.4295,63.0694,63.3395,33322.0
2015-11-03 10:20:00,70.37,70.42,70.25,70.25,22807.0,63.3395,63.3845,63.2314,63.2314,22807.0
2015-11-03 10:30:00,70.25,70.39,70.24,70.25,23154.0,63.2314,63.3575,63.2224,63.2314,23154.0
2015-11-03 10:40:00,70.25,70.34,70.23,70.31,42065.0,63.2314,63.3125,63.2134,63.2854,42065.0
2015-11-03 10:50:00,70.3,70.48,70.27,70.42,48050.0,63.2764,63.4385,63.2494,63.3845,48050.0
2015-11-03 11:00:00,70.41,70.53,70.28,70.53,28840.0,63.3755,63.4835,63.2584,63.4835,28840.0
2015-11-03 11:10:00,70.51,70.6,70.46,70.46,51039.0,63.4655,63.5465,63.4205,63.4205,51039.0
2015-11-03 11:20:00,70.45,70.5,70.35,70.49,10633.0,63.4115,63.4565,63.3215,63.4475,10633.0
2015-11-03 11:30:00,70.54,70.56,70.43,70.49,20272.0,63.4925,63.5105,63.3935,63.4475,20272.0
2015-11-03 11:40:00,70.49,70.5,70.45,70.47,13709.0,63.4475,63.4565,63.4115,63.4295,13709.0
2015-11-03 11:50:00,70.47,70.51,70.44,70.46,26145.0,63.4295,63.4655,63.4025,63.4205,26145.0
2015-11-03 12:00:00,70.47,70.5,70.27,70.3,17502.0,63.4295,63.4565,63.2494,63.2764,17502.0
2015-11-03 12:10:00,70.28,70.3,70.19,70.26,19943.0,63.2584,63.2764,63.1774,63.2404,19943.0
2015-11-03 12:20:00,70.28,70.49,70.25,70.46,21551.0,63.2584,63.4475,63.2314,63.4205,21551.0
2015-11-03 12:30:00,70.44,70.46,70.36,70.44,12638.0,63.4025,63.4205,63.3305,63.4025,12638.0
2015-11-03 12:40:00,70.42,70.42,70.25,70.3,8025.0,63.3845,63.3845,63.2314,63.2764,8025.0
2015-11-03 12:50:00,70.3,70.3,70.21,70.21,8227.0,63.2764,63.2764,63.1954,63.1954,8227.0
2015-11-03 13:00:00,70.2,70.33,70.2,70.22,23238.0,63.1864,63.3035,63.1864,63.2044,23238.0
2015-11-03 13:10:00,70.21,70.23,70.15,70.23,9961.0,63.1954,63.2134,63.1414,63.2134,9961.0
2015-11-03 13:20:00,70.26,70.31,70.2,70.2,19223.0,63.2404,63.2854,63.1864,63.1864,19223.0
2015-11-03 13:30:00,70.19,70.22,70.14,70.21,25771.0,63.1774,63.2044,63.1324,63.1954,25771.0
2015-11-03 13:40:00,70.21,70.33,70.18,70.32,23403.0,63.1954,63.3035,63.1684,63.2945,23403.0
2015-11-03 13:50:00,70.32,70.33,70.2,70.2,14245.0,63.2945,63.3035,63.1864,63.1864,14245.0
2015-11-03 14:00:00,70.21,70.28,70.21,70.26,13935.0,63.1954,63.2584,63.1954,63.2404,13935.0
2015-11-03 14:10:00,70.25,70.27,70.18,70.25,36685.0,63.2314,63.2494,63.1684,63.2314,36685.0
2015-11-03 14:20:00,70.25,70.26,70.21,70.25,28584.0,63.2314,63.2404,63.1954,63.2314,28584.0
2015-11-03 14:30:00,70.24,70.31,70.2,70.23,15843.0,63.2224,63.2854,63.1864,63.2134,15843.0
2015-11-03 14:40:00,70.22,70.25,70.13,70.25,14017.0,63.2044,63.2314,63.1234,63.2314,14017.0
2015-11-03 14:50:00,70.29,70.33,70.25,70.29,23493.0,63.2674,63.3035,63.2314,63.2674,23493.0
2015-11-03 15:00:00,70.29,70.31,70.23,70.29,58190.0,63.2674,63.2854,63.2134,63.2674,58190.0
2015-11-03 15:10:00,70.29,70.33,70.24,70.28,53018.0,63.2674,63.3035,63.2224,63.2584,53018.0
2015-11-03 15:20:00,70.29,70.3,70.22,70.23,23689.0,63.2674,63.2764,63.2044,63.2134,23689.0
2015-11-03 15:30:00,70.24,70.26,70.15,70.18,63458.0,63.2224,63.2404,63.1414,63.1684,63458.0
2015-11-03 15:40:00,70.2,70.21,70.16,70.19,70985.0,63.1864,63.1954,63.1504,63.1774,70985.0
2015-11-03 15:50:00,70.18,70.25,70.18,70.24,113801.0,63.1684,63.2314,63.1684,63.2224,113801.0
2015-11-04 09:30:00,70.35,70.7,70.34,70.34,13536.0,63.3215,63.6365,63.3125,63.3125,13536.0
2015-11-04 09:40:00,70.29,70.53,70.26,70.36,14630.0,63.2674,63.4835,63.2404,63.3305,14630.0
2015-11-04 09:50:00,70.29,70.35,70.24,70.31,4600.0,63.2674,63.3215,63.2224,63.2854,4600.0
2015-11-04 10:00:00,70.21,70.37,70.2,70.35,16508.0,63.1954,63.3395,63.1864,63.3215,16508.0
2015-11-04 10:10:00,70.31,70.31,70.19,70.24,10917.0,63.2854,63.2854,63.1774,63.2224,10917.0
2015-11-04 10:20:00,70.24,70.27,70.05,70.05,34318.0,63.2224,63.2494,63.0514,63.0514,34318.0
2015-11-04 10:30:00,70.07,70.19,70.05,70.07,29072.0,63.0694,63.1774,63.0514,63.0694,29072.0
2015-11-04 10:40:00,70.04,70.11,69.89,70.11,9400.0,63.0424,63.1054,62.9074,63.1054,9400.0
2015-11-04 10:50:00,70.13,70.13,69.93,69.94,10487.0,63.1234,63.1234,62.9434,62.9524,10487.0
2015-11-04 11:00:00,69.93,69.93,69.81,69.91,12543.0,62.9434,62.9434,62.8354,62.9254,12543.0
2015-11-04 11:10:00,69.87,70.09,69.87,70.02,153481.0,62.8894,63.0874,62.8894,63.0244,153481.0
2015-11-04 11:20:00,70.02,70.05,69.89,69.89,43892.0,63.0244,63.0514,62.9074,62.9074,43892.0
2015-11-04 11:30:00,69.9,70.07,69.9,69.99,14206.0,62.9164,63.0694,62.9164,62.9974,14206.0
2015-11-04 11:40:00,69.97,70.04,69.91,70.0,13906.0,62.9794,63.0424,62.9254,63.0064,13906.0
2015-11-04 11:50:00,70.0,70.0,69.91,69.93,10322.0,63.0064,63.0064,62.9254,62.9434,10322.0
2015-11-04 12:00:00,69.93,70.04,69.87,69.99,29444.0,62.9434,63.0424,62.8894,62.9974,29444.0
2015-11-04 12:10:00,70.0,70.01,69.96,69.96,14614.0,63.0064,63.0154,62.9704,62.9704,14614.0
2015-11-04 12:20:00,69.98,70.01,69.95,69.96,10106.0,62.9884,63.0154,62.9614,62.9704,10106.0
2015-11-04 12:30:00,69.94,69.96,69.87,69.89,5677.0,62.9524,62.9704,62.8894,62.9074,5677.0
2015-11-04 12:40:00,69.89,70.02,69.87,69.95,10640.0,62.9074,63.0244,62.8894,62.9614,10640.0
2015-11-04 12:50:00,69.95,70.01,69.88,70.0,10458.0,62.9614,63.0154,62.8984,63.0064,10458.0
2015-11-04 13:00:00,70.0,70.01,69.81,69.81,9349.0,63.0064,63.0154,62.8354,62.8354,9349.0
2015-11-04 13:10:00,69.81,69.82,69.69,69.69,14358.0,62.8354,62.8444,62.7274,62.7274,14358.0
2015-11-04 13:20:00,69.69,69.77,69.66,69.72,10638.0,62.7274,62.7994,62.7004,62.7544,10638.0
2015-11-04 13:30:00,69.73,69.77,69.68,69.72,14360.0,62.7634,62.7994,62.7184,62.7544,14360.0
2015-11-04 13:40:00,69.74,69.74,69.59,69.6,13066.0,62.7724,62.7724,62.6374,62.6464,13066.0
2015-11-04 13:50:00,69.6,69.71,69.59,69.69,9055.0,62.6464,62.7454,62.6374,62.7274,9055.0
2015-11-04 14:00:00,69.7,69.82,69.65,69.73,19433.0,62.7364,62.8444,62.6914,62.7634,19433.0
2015-11-04 14:10:00,69.73,69.76,69.71,69.71,14179.0,62.7634,62.7904,62.7454,62.7454,14179.0
2015-11-04 14:20:00,69.71,69.75,69.6,69.63,12349.0,62.7454,62.7814,62.6464,62.6734,12349.0
2015-11-04 14:30:00,69.63,69.73,69.62,69.65,18297.0,62.6734,62.7634,62.6644,62.6914,18297.0
2015-11-04 14:40:00,69.66,69.67,69.58,69.6,10924.0,62.7004,62.7094,62.6284,62.6464,10924.0
2015-11-04 14:50:00,69.61,69.63,69.52,69.54,14637.0,62.6554,62.6734,62.5744,62.5924,14637.0
2015-11-04 15:00:00,69.55,69.55,69.42,69.53,21473.0,62.6014,62.6014,62.4844,62.5834,21473.0
2015-11-04 15:10:00,69.53,69.54,69.45,69.49,23399.0,62.5834,62.5924,62.5114,62.5474,23399.0
2015-11-04 15:20:00,69.49,69.61,69.49,69.55,26112.0,62.5474,62.6554,62.5474,62.6014,26112.0
2015-11-04 15:30:00,69.52,69.52,69.36,69.4,23809.0,62.5744,62.5744,62.4304,62.4664,23809.0
2015-11-04 15:40:00,69.4,69.47,69.29,69.34,36188.0,62.4664,62.5294,62.3674,62.4124,36188.0
2015-11-04 15:50:00,69.35,69.5,69.27,69.5,63275.0,62.4214,62.5564,62.3494,62.5564,63275.0
2015-11-05 09:30:00,69.53,69.95,69.53,69.91,6217.0,62.5834,62.9614,62.5834,62.9254,6217.0
2015-11-05 09:40:00,69.87,69.94,69.79,69.85,4458.0,62.8894,62.9524,62.8174,62.8714,4458.0
2015-11-05 09:50:00,69.91,70.1,69.84,70.02,13262.0,62.9254,63.0964,62.8624,63.0244,13262.0
2015-11-05 10:00:00,70.02,70.02,69.68,69.72,15598.0,63.0244,63.0244,62.7184,62.7544,15598.0
2015-11-05 10:10:00,69.76,69.76,69.37,69.37,37078.0,62.7904,62.7904,62.4394,62.4394,37078.0
2015-11-05 10:20:00,69.38,69.48,69.33,69.33,7214.0,62.4484,62.5384,62.4034,62.4034,7214.0
2015-11-05 10:30:00,69.31,69.35,69.25,69.3,16345.0,62.3854,62.4214,62.3314,62.3764,16345.0
2015-11-05 10:40:00,69.26,69.31,69.18,69.18,8526.0,62.3404,62.3854,62.2683,62.2683,8526.0
2015-11-05 10:50:00,69.18,69.27,69.16,69.27,10475.0,62.2683,62.3494,62.2503,62.3494,10475.0
2015-11-05 11:00:00,69.28,69.3,69.16,69.2,13758.0,62.3584,62.3764,62.2503,62.2863,13758.0
2015-11-05 11:10:00,69.18,69.21,68.97,69.2,33119.0,62.2683,62.2953,62.0793,62.2863,33119.0
2015-11-05 11:20:00,69.2,69.27,69.17,69.17,17700.0,62.2863,62.3494,62.2593,62.2593,17700.0
2015-11-05 11:30:00,69.18,69.21,68.93,69.03,31864.0,62.2683,62.2953,62.0433,62.1333,31864.0
2015-11-05 11:40:00,69.02,69.22,69.0,69.21,15089.0,62.1243,62.3043,62.1063,62.2953,15089.0
2015-11-05 11:50:00,69.21,69.22,69.13,69.18,31401.0,62.2953,62.3043,62.2233,62.2683,31401.0
2015-11-05 12:00:00,69.21,69.21,69.08,69.09,18981.0,62.2953,62.2953,62.1783,62.1873,18981.0
2015-11-05 12:10:00,69.1,69.12,69.0,69.02,33343.0,62.1963,62.2143,62.1063,62.1243,33343.0
2015-11-05 12:20:00,69.03,69.03,68.92,68.99,52614.0,62.1333,62.1333,62.0343,62.0973,52614.0
2015-11-05 12:30:00,69.0,69.02,68.84,68.92,30656.0,62.1063,62.1243,61.9623,62.0343,30656.0
2015-11-05 12:40:00,68.92,68.94,68.85,68.86,36301.0,62.0343,62.0523,61.9713,61.9803,36301.0
2015-11-05 12:50:00,68.86,68.91,68.71,68.75,38886.0,61.9803,62.0253,61.8453,61.8813,38886.0
2015-11-05 13:00:00,68.77,68.8,68.69,68.72,38882.0,61.8993,61.9263,61.8273,61.8543,38882.0
2015-11-05 13:10:00,68.73,68.76,68.68,68.76,39004.0,61.8633,61.8903,61.8183,61.8903,39004.0
2015-11-05 13:20:00,68.76,68.76,68.66,68.66,32300.0,61.8903,61.8903,61.8003,61.8003,32300.0
2015-11-05 13:30:00,68.67,68.78,68.66,68.71,36341.0,61.8093,61.9083,61.8003,61.8453,36341.0
2015-11-05 13:40:00,68.7,68.75,68.69,68.71,23520.0,61.8363,61.8813,61.8273,61.8453,23520.0
2015-11-05 13:50:00,68.72,68.73,68.66,68.69,35579.0,61.8543,61.8633,61.8003,61.8273,35579.0
2015-11-05 14:00:00,68.69,68.71,68.64,68.65,26455.0,61.8273,61.8453,61.7823,61.7913,26455.0
2015-11-05 14:10:00,68.66,68.7,68.62,68.63,32257.0,61.8003,61.8363,61.7643,61.7733,32257.0
2015-11-05 14:20:00,68.63,68.65,68.53,68.56,36028.0,61.7733,61.7913,61.6833,61.7103,36028.0
2015-11-05 14:30:00,68.55,68.56,68.45,68.46,43892.0,61.7013,61.7103,61.6113,61.6203,43892.0
2015-11-05 14:40:00,68.46,68.52,68.43,68.48,43344.0,61.6203,61.6743,61.5933,61.6383,43344.0
2015-11-05 14:50:00,68.48,68.51,68.38,68.38,38012.0,61.6383,61.6653,61.5483,61.5483,38012.0
2015-11-05 15:00:00,68.39,68.58,68.38,68.52,71999.0,61.5573,61.7283,61.5483,61.6743,71999.0
2015-11-05 15:10:00,68.5,68.58,68.45,68.49,60862.0,61.6563,61.7283,61.6113,61.6473,60862.0
2015-11-05 15:20:00,68.5,68.57,68.49,68.55,51205.0,61.6563,61.7193,61.6473,61.7013,51205.0
2015-11-05 15:30:00,68.56,68.57,68.48,68.51,57690.0,61.7103,61.7193,61.6383,61.6653,57690.0
2015-11-05 15:40:00,68.52,68.55,68.46,68.5,86563.0,61.6743,61.7013,61.6203,61.6563,86563.0
2015-11-05 15:50:00,68.5,68.68,68.5,68.64,273011.0,61.6563,61.8183,61.6563,61.7823,273011.0
2015-11-06 09:30:00,68.75,69.01,68.5,68.92,29330.0,61.8813,62.1153,61.6563,62.0343,29330.0
2015-11-06 09:40:00,68.88,68.94,68.73,68.73,26740.0,61.9983,62.0523,61.8633,61.8633,26740.0
2015-11-06 09:50:00,68.68,68.73,68.59,68.65,5378.0,61.8183,61.8633,61.7373,61.7913,5378.0
2015-11-06 10:00:00,68.66,68.66,68.45,68.55,12548.0,61.8003,61.8003,61.6113,61.7013,12548.0
2015-11-06 10:10:00,68.53,68.68,68.48,68.56,22520.0,61.6833,61.8183,61.6383,61.7103,22520.0
2015-11-06 10:20:00,68.53,68.61,68.48,68.61,11900.0,61.6833,61.7553,61.6383,61.7553,11900.0
2015-11-06 10:30:00,68.61,68.75,68.56,68.68,19950.0,61.7553,61.8813,61.7103,61.8183,19950.0
2015-11-06 10:40:00,68.72,68.74,68.59,68.59,28527.0,61.8543,61.8723,61.7373,61.7373,28527.0
2015-11-06 10:50:00,68.6,68.64,68.52,68.54,11268.0,61.7463,61.7823,61.6743,61.6923,11268.0
2015-11-06 11:00:00,68.54,68.64,68.51,68.62,8874.0,61.6923,61.7823,61.6653,61.7643,8874.0
2015-11-06 11:10:00,68.65,68.69,68.47,68.56,16104.0,61.7913,61.8273,61.6293,61.7103,16104.0
2015-11-06 11:20:00,68.55,68.61,68.48,68.5,5060.0,61.7013,61.7553,61.6383,61.6563,5060.0
2015-11-06 11:30:00,68.53,68.63,68.53,68.55,13757.0,61.6833,61.7733,61.6833,61.7013,13757.0
2015-11-06 11:40:00,68.56,68.57,68.47,68.47,17501.0,61.7103,61.7193,61.6293,61.6293,17501.0
2015-11-06 11:50:00,68.5,68.54,68.39,68.45,13113.0,61.6563,61.6923,61.5573,61.6113,13113.0
2015-11-06 12:00:00,68.49,68.52,68.45,68.48,7043.0,61.6473,61.6743,61.6113,61.6383,7043.0
2015-11-06 12:10:00,68.5,68.53,68.45,68.45,10235.0,61.6563,61.6833,61.6113,61.6113,10235.0
2015-11-06 12:20:00,68.48,68.5,68.38,68.4,12374.0,61.6383,61.6563,61.5483,61.5663,12374.0
2015-11-06 12:30:00,68.38,68.38,68.23,68.31,25614.0,61.5483,61.5483,61.4133,61.4853,25614.0
2015-11-06 12:40:00,68.32,68.42,68.23,68.23,38927.0,61.4943,61.5843,61.4133,61.4133,38927.0
2015-11-06 12:50:00,68.24,68.37,68.18,68.32,13496.0,61.4223,61.5393,61.3683,61.4943,13496.0
2015-11-06 13:00:00,68.36,68.4,68.2,68.21,40790.0,61.5303,61.5663,61.3863,61.3953,40790.0
2015-11-06 13:10:00,68.21,68.28,68.21,68.24,8019.0,61.3953,61.4583,61.3953,61.4223,8019.0
2015-11-06 13:20:00,68.28,68.28,68.06,68.13,30348.0,61.4583,61.4583,61.2602,61.3232,30348.0
2015-11-06 13:30:00,68.11,68.13,68.05,68.08,14308.0,61.3052,61.3232,61.2512,61.2782,14308.0
2015-11-06 13:40:00,68.09,68.11,67.99,68.09,30336.0,61.2872,61.3052,61.1972,61.2872,30336.0
2015-11-06 13:50:00,68.09,68.11,68.04,68.06,19884.0,61.2872,61.3052,61.2422,61.2602,19884.0
2015-11-06 14:00:00,68.07,68.13,68.06,68.1,40185.0,61.2692,61.3232,61.2602,61.2962,40185.0
2015-11-06 14:10:00,68.1,68.12,67.9,67.94,49318.0,61.2962,61.3142,61.1162,61.1522,49318.0
2015-11-06 14:20:00,67.94,67.99,67.62,67.98,50655.0,61.1522,61.1972,60.8642,61.1882,50655.0
2015-11-06 14:30:00,67.96,68.04,67.88,67.97,25117.0,61.1702,61.2422,61.0982,61.1792,25117.0
2015-11-06 14:40:00,67.97,67.99,67.9,67.95,22449.0,61.1792,61.1972,61.1162,61.1612,22449.0
2015-11-06 14:50:00,67.97,67.99,67.94,67.98,19522.0,61.1792,61.1972,61.1522,61.1882,19522.0
2015-11-06 15:00:00,67.98,67.99,67.9,67.95,30285.0,61.1882,61.1972,61.1162,61.1612,30285.0
2015-11-06 15:10:00,67.95,67.98,67.84,67.86,73911.0,61.1612,61.1882,61.0622,61.0802,73911.0
2015-11-06 15:20:00,67.87,67.89,67.76,67.79,41229.0,61.0892,61.1072,60.9902,61.0172,41229.0
2015-11-06 15:30:00,67.8,67.8,67.78,67.8,40071.0,61.0262,61.0262,61.0082,61.0262,40071.0
2015-11-06 15:40:00,67.8,67.89,67.78,67.79,68472.0,61.0262,61.1072,61.0082,61.0172,68472.0
2015-11-06 15:50:00,67.78,67.84,67.68,67.77,132408.0,61.0082,61.0622,60.9182,60.9992,132408.0
2015-11-09 09:30:00,67.88,67.88,67.41,67.55,12375.0,61.0982,61.0982,60.6752,60.8012,12375.0
2015-11-09 09:40:00,67.58,67.62,67.28,67.37,10576.0,60.8282,60.8642,60.5582,60.6392,10576.0
2015-11-09 09:50:00,67.32,67.56,67.24,67.36,23008.0,60.5942,60.8102,60.5222,60.6302,23008.0
2015-11-09 10:00:00,67.31,67.35,67.19,67.28,12205.0,60.5852,60.6212,60.4772,60.5582,12205.0
2015-11-09 10:10:00,67.28,67.35,67.21,67.32,11469.0,60.5582,60.6212,60.4952,60.5942,11469.0
2015-11-09 10:20:00,67.32,67.33,67.24,67.27,11160.0,60.5942,60.6032,60.5222,60.5492,11160.0
2015-11-09 10:30:00,67.26,67.29,67.11,67.28,17855.0,60.5402,60.5672,60.4052,60.5582,17855.0
2015-11-09 10:40:00,67.26,67.28,67.12,67.14,30713.0,60.5402,60.5582,60.4142,60.4322,30713.0
2015-11-09 10:50:00,67.14,67.19,67.0,67.06,33983.0,60.4322,60.4772,60.3061,60.3602,33983.0
2015-11-09 11:00:00,67.06,67.06,66.85,67.0,138106.0,60.3602,60.3602,60.1711,60.3061,138106.0
2015-11-09 11:10:00,67.03,67.12,66.97,67.09,37180.0,60.3331,60.4142,60.2791,60.3872,37180.0
2015-11-09 11:20:00,67.12,67.12,66.95,66.96,13915.0,60.4142,60.4142,60.2611,60.2701,13915.0
2015-11-09 11:30:00,66.96,67.06,66.88,66.97,15006.0,60.2701,60.3602,60.1981,60.2791,15006.0
2015-11-09 11:40:00,66.98,67.0,66.78,66.81,64791.0,60.2881,60.3061,60.1081,60.1351,64791.0
2015-11-09 11:50:00,66.79,66.82,66.68,66.68,21938.0,60.1171,60.1441,60.0181,60.0181,21938.0
2015-11-09 12:00:00,66.7,66.77,66.67,66.7,27372.0,60.0361,60.0991,60.0091,60.0361,27372.0
2015-11-09 12:10:00,66.71,66.78,66.66,66.7,15794.0,60.0451,60.1081,60.0001,60.0361,15794.0
2015-11-09 12:20:00,66.73,66.82,66.68,66.81,18401.0,60.0631,60.1441,60.0181,60.1351,18401.0
2015-11-09 12:30:00,66.82,66.92,66.73,66.8,15044.0,60.1441,60.2341,60.0631,60.1261,15044.0
2015-11-09 12:40:00,66.81,66.91,66.79,66.81,27350.0,60.1351,60.2251,60.1171,60.1351,27350.0
2015-11-09 12:50:00,66.83,66.85,66.78,66.78,15224.0,60.1531,60.1711,60.1081,60.1081,15224.0
2015-11-09 13:00:00,66.8,66.82,66.65,66.66,15396.0,60.1261,60.1441,59.9911,60.0001,15396.0
2015-11-09 13:10:00,66.64,66.67,66.58,66.59,5751.0,59.9821,60.0091,59.9281,59.9371,5751.0
2015-11-09 13:20:00,66.6,66.75,66.59,66.66,9293.0,59.9461,60.0811,59.9371,60.0001,9293.0
2015-11-09 13:30:00,66.67,66.79,66.6,66.66,30141.0,60.0091,60.1171,59.9461,60.0001,30141.0
2015-11-09 13:40:00,66.64,66.72,66.63,66.68,16600.0,59.9821,60.0541,59.9731,60.0181,16600.0
2015-11-09 13:50:00,66.66,66.67,66.6,66.67,10965.0,60.0001,60.0091,59.9461,60.0091,10965.0
2015-11-09 14:00:00,66.64,66.82,66.64,66.82,19800.0,59.9821,60.1441,59.9821,60.1441,19800.0
2015-11-09 14:10:00,66.82,66.85,66.71,66.74,13734.0,60.1441,60.1711,60.0451,60.0721,13734.0
2015-11-09 14:20:00,66.76,66.8,66.66,66.69,18913.0,60.0901,60.1261,60.0001,60.0271,18913.0
2015-11-09 14:30:00,66.69,66.7,66.65,66.65,18318.0,60.0271,60.0361,59.9911,59.9911,18318.0
2015-11-09 14:40:00,66.64,66.66,66.51,66.53,23448.0,59.9821,60.0001,59.8651,59.8831,23448.0
2015-11-09 14:50:00,66.53,66.62,66.53,66.58,13004.0,59.8831,59.9641,59.8831,59.9281,13004.0
2015-11-09 15:00:00,66.58,66.7,66.46,66.7,909488.0,59.9281,60.0361,59.8201,60.0361,909488.0
2015-11-09 15:10:00,66.7,66.87,66.67,66.78,56039.0,60.0361,60.1891,60.0091,60.1081,56039.0
2015-11-09 15:20:00,66.78,66.79,66.7,66.75,68447.0,60.1081,60.1171,60.0361,60.0811,68447.0
2015-11-09 15:30:00,66.75,66.89,66.73,66.75,129657.0,60.0811,60.2071,60.0631,60.0811,129657.0
2015-11-09 15:40:00,66.76,66.86,66.71,66.75,139150.0,60.0901,60.1801,60.0451,60.0811,139150.0
2015-11-09 15:50:00,66.75,66.77,66.44,66.5,301084.0,60.0811,60.0991,59.8021,59.8561,301084.0
2015-11-10 09:30:00,66.75,67.11,66.65,66.9,129161.0,60.2777,60.6028,60.1874,60.4131,129161.0
2015-11-10 09:40:00,66.87,66.95,66.5,66.5,66751.0,60.386,60.4583,60.0519,60.0519,66751.0
2015-11-10 09:50:00,66.53,66.65,66.28,66.38,41766.0,60.079,60.1874,59.8532,59.9435,41766.0
2015-11-10 10:00:00,66.42,66.48,65.96,66.01,18967.0,59.9797,60.0339,59.5643,59.6094,18967.0
2015-11-10 10:10:00,66.01,66.23,65.94,65.95,18199.0,59.6094,59.8081,59.5462,59.5552,18199.0
2015-11-10 10:20:00,65.96,66.1,65.88,65.95,62926.0,59.5643,59.6907,59.492,59.5552,62926.0
2015-11-10 10:30:00,65.99,66.0,65.87,65.88,29077.0,59.5914,59.6004,59.483,59.492,29077.0
2015-11-10 10:40:00,65.87,65.93,65.57,65.85,85780.0,59.483,59.5372,59.2121,59.4649,85780.0
2015-11-10 10:50:00,65.89,65.89,65.73,65.73,14639.0,59.5011,59.5011,59.3566,59.3566,14639.0
2015-11-10 11:00:00,65.76,66.03,65.74,65.96,22589.0,59.3837,59.6275,59.3656,59.5643,22589.0
2015-11-10 11:10:00,65.91,65.98,65.89,65.95,10675.0,59.5191,59.5823,59.5011,59.5552,10675.0
2015-11-10 11:20:00,65.95,66.0,65.62,65.63,16798.0,59.5552,59.6004,59.2572,59.2663,16798.0
2015-11-10 11:30:00,65.64,65.72,65.6,65.68,39126.0,59.2753,59.3475,59.2392,59.3114,39126.0
2015-11-10 11:40:00,65.68,65.87,65.65,65.84,61833.0,59.3114,59.483,59.2843,59.4559,61833.0
2015-11-10 11:50:00,65.83,65.94,65.76,65.82,35086.0,59.4469,59.5462,59.3837,59.4378,35086.0
2015-11-10 12:00:00,65.84,65.87,65.84,65.87,20599.0,59.4559,59.483,59.4559,59.483,20599.0
2015-11-10 12:10:00,65.87,66.23,65.87,66.22,15619.0,59.483,59.8081,59.483,59.7991,15619.0
2015-11-10 12:20:00,66.23,66.46,66.23,66.45,15623.0,59.8081,60.0158,59.8081,60.0068,15623.0
2015-11-10 12:30:00,66.45,66.51,66.17,66.2,30899.0,60.0068,60.0609,59.7539,59.781,30899.0
2015-11-10 12:40:00,66.2,66.2,66.04,66.09,60458.0,59.781,59.781,59.6365,59.6817,60458.0
2015-11-10 12:50:00,66.11,66.15,65.98,66.0,38013.0,59.6997,59.7358,59.5823,59.6004,38013.0
2015-11-10 13:00:00,66.0,66.0,65.84,65.85,38896.0,59.6004,59.6004,59.4559,59.4649,38896.0
2015-11-10 13:10:00,65.85,65.85,65.84,65.85,37454.0,59.4649,59.4649,59.4559,59.4649,37454.0
2015-11-10 13:20:00,65.85,65.91,65.68,65.7,100773.0,59.4649,59.5191,59.3114,59.3295,100773.0
2015-11-10 13:30:00,65.7,65.71,65.68,65.7,28683.0,59.3295,59.3385,59.3114,59.3295,28683.0
2015-11-10 13:40:00,65.69,65.71,65.6,65.65,37139.0,59.3205,59.3385,59.2392,59.2843,37139.0
2015-11-10 13:50:00,65.65,65.66,65.62,65.64,41137.0,59.2843,59.2934,59.2572,59.2753,41137.0
2015-11-10 14:00:00,65.65,65.65,65.63,65.65,37229.0,59.2843,59.2843,59.2663,59.2843,37229.0
2015-11-10 14:10:00,65.65,65.89,65.64,65.85,50946.0,59.2843,59.5011,59.2753,59.4649,50946.0
2015-11-10 14:20:00,65.85,65.95,65.85,65.95,30066.0,59.4649,59.5552,59.4649,59.5552,30066.0
2015-11-10 14:30:00,65.93,65.93,65.68,65.68,60790.0,59.5372,59.5372,59.3114,59.3114,60790.0
2015-11-10 14:40:00,65.71,65.75,65.6,65.64,57836.0,59.3385,59.3746,59.2392,59.2753,57836.0
2015-11-10 14:50:00,65.65,65.68,65.62,65.63,33698.0,59.2843,59.3114,59.2572,59.2663,33698.0
2015-11-10 15:00:00,65.65,65.77,65.64,65.65,50168.0,59.2843,59.3927,59.2753,59.2843,50168.0
2015-11-10 15:10:00,65.65,65.66,65.59,65.65,62027.0,59.2843,59.2934,59.2301,59.2843,62027.0
2015-11-10 15:20:00,65.65,65.99,65.64,65.99,79801.0,59.2843,59.5914,59.2753,59.5914,79801.0
2015-11-10 15:30:00,65.99,66.18,65.98,66.14,209877.0,59.5914,59.7629,59.5823,59.7268,209877.0
2015-11-10 15:40:00,66.13,66.86,66.13,66.85,246585.0,59.7178,60.377,59.7178,60.368,246585.0
2015-11-10 15:50:00,66.85,67.33,66.78,67.25,452514.0,60.368,60.8014,60.3048,60.7292,452514.0
2015-11-11 09:30:00,67.33,67.56,67.08,67.13,45971.0,60.8014,61.0091,60.5757,60.6208,45971.0
2015-11-11 09:40:00,67.08,67.16,66.86,66.93,24193.0,60.5757,60.6479,60.377,60.4402,24193.0
2015-11-11 09:50:00,66.93,67.29,66.9,66.99,82249.0,60.4402,60.7653,60.4131,60.4944,82249.0
2015-11-11 10:00:00,67.0,67.03,66.73,66.76,33160.0,60.5034,60.5305,60.2596,60.2867,33160.0
2015-11-11 10:10:00,66.76,66.76,66.63,66.75,10458.0,60.2867,60.2867,60.1693,60.2777,10458.0
2015-11-11 10:20:00,66.76,66.83,66.69,66.69,12383.0,60.2867,60.3499,60.2235,60.2235,12383.0
2015-11-11 10:30:00,66.73,66.73,66.48,66.5,11799.0,60.2596,60.2596,60.0339,60.0519,11799.0
2015-11-11 10:40:00,66.52,66.56,66.46,66.51,10424.0,60.07,60.1061,60.0158,60.0609,10424.0
2015-11-11 10:50:00,66.52,66.58,66.4,66.45,16721.0,60.07,60.1242,59.9616,60.0068,16721.0
2015-11-11 11:00:00,66.45,66.61,66.41,66.57,36297.0,60.0068,60.1512,59.9706,60.1151,36297.0
2015-11-11 11:10:00,66.55,66.71,66.53,66.71,7504.0,60.0971,60.2415,60.079,60.2415,7504.0
2015-11-11 11:20:00,66.7,66.75,66.58,66.62,8121.0,60.2325,60.2777,60.1242,60.1603,8121.0
2015-11-11 11:30:00,66.59,66.69,66.57,66.67,9400.0,60.1332,60.2235,60.1151,60.2054,9400.0
2015-11-11 11:40:00,66.67,66.79,66.67,66.77,14180.0,60.2054,60.3138,60.2054,60.2957,14180.0
2015-11-11 11:50:00,66.76,66.79,66.68,66.79,14721.0,60.2867,60.3138,60.2145,60.3138,14721.0
2015-11-11 12:00:00,66.79,66.98,66.77,66.98,8092.0,60.3138,60.4854,60.2957,60.4854,8092.0
2015-11-11 12:10:00,66.97,67.15,66.95,67.15,20647.0,60.4763,60.6389,60.4583,60.6389,20647.0
2015-11-11 12:20:00,67.13,67.26,66.91,66.94,66006.0,60.6208,60.7382,60.4222,60.4492,66006.0
2015-11-11 12:30:00,66.95,67.16,66.92,67.12,33612.0,60.4583,60.6479,60.4312,60.6118,33612.0
2015-11-11 12:40:00,67.12,67.46,67.09,67.46,22050.0,60.6118,60.9188,60.5847,60.9188,22050.0
2015-11-11 12:50:00,67.46,67.47,67.36,67.39,17045.0,60.9188,60.9279,60.8285,60.8556,17045.0
2015-11-11 13:00:00,67.39,67.39,67.26,67.34,18854.0,60.8556,60.8556,60.7382,60.8105,18854.0
2015-11-11 13:10:00,67.33,67.42,67.29,67.42,39027.0,60.8014,60.8827,60.7653,60.8827,39027.0
2015-11-11 13:20:00,67.44,67.49,67.35,67.36,21336.0,60.9008,60.9459,60.8195,60.8285,21336.0
2015-11-11 13:30:00,67.36,67.37,67.26,67.35,14143.0,60.8285,60.8376,60.7382,60.8195,14143.0
2015-11-11 13:40:00,67.34,67.41,67.31,67.36,10668.0,60.8105,60.8737,60.7834,60.8285,10668.0
2015-11-11 13:50:00,67.36,67.36,67.26,67.26,9484.0,60.8285,60.8285,60.7382,60.7382,9484.0
2015-11-11 14:00:00,67.27,67.32,67.24,67.26,8642.0,60.7473,60.7924,60.7202,60.7382,8642.0
2015-11-11 14:10:00,67.27,67.28,67.13,67.25,14861.0,60.7473,60.7563,60.6208,60.7292,14861.0
2015-11-11 14:20:00,67.22,67.26,67.15,67.23,9495.0,60.7021,60.7382,60.6389,60.7111,9495.0
2015-11-11 14:30:00,67.25,67.27,67.19,67.24,13881.0,60.7292,60.7473,60.675,60.7202,13881.0
2015-11-11 14:40:00,67.23,67.24,67.13,67.17,8973.0,60.7111,60.7202,60.6208,60.6569,8973.0
2015-11-11 14:50:00,67.17,67.21,67.0,67.06,14560.0,60.6569,60.6931,60.5034,60.5576,14560.0
2015-11-11 15:00:00,67.03,67.15,67.03,67.11,15607.0,60.5305,60.6389,60.5305,60.6028,15607.0
2015-11-11 15:10:00,67.11,67.22,67.1,67.18,20861.0,60.6028,60.7021,60.5937,60.666,20861.0
2015-11-11 15:20:00,67.18,67.29,67.16,67.29,26855.0,60.666,60.7653,60.6479,60.7653,26855.0
2015-11-11 15:30:00,67.29,67.44,67.28,67.43,57166.0,60.7653,60.9008,60.7563,60.8917,57166.0
2015-11-11 15:40:00,67.44,67.45,67.32,67.32,45573.0,60.9008,60.9098,60.7924,60.7924,45573.0
2015-11-11 15:50:00,67.31,67.41,67.29,67.3,77584.0,60.7834,60.8737,60.7653,60.7743,77584.0
2015-11-12 09:30:00,67.74,67.74,66.55,66.87,14787.0,61.1717,61.1717,60.0971,60.386,14787.0
2015-11-12 09:40:00,66.8,66.84,66.58,66.67,18806.0,60.3228,60.3589,60.1242,60.2054,18806.0
2015-11-12 09:50:00,66.67,66.67,66.05,66.19,12194.0,60.2054,60.2054,59.6455,59.772,12194.0
2015-11-12 10:00:00,66.18,66.37,66.09,66.22,43692.0,59.7629,59.9345,59.6817,59.7991,43692.0
2015-11-12 10:10:00,66.21,66.57,66.16,66.57,28176.0,59.79,60.1151,59.7449,60.1151,28176.0
2015-11-12 10:20:00,66.56,66.65,66.47,66.48,11553.0,60.1061,60.1874,60.0248,60.0339,11553.0
2015-11-12 10:30:00,66.46,66.82,66.35,66.77,36852.0,60.0158,60.3409,59.9165,60.2957,36852.0
2015-11-12 10:40:00,66.81,66.94,66.77,66.89,19437.0,60.3319,60.4492,60.2957,60.4041,19437.0
2015-11-12 10:50:00,66.88,67.14,66.84,67.11,32607.0,60.3951,60.6299,60.3589,60.6028,32607.0
2015-11-12 11:00:00,67.13,67.45,67.11,67.32,43529.0,60.6208,60.9098,60.6028,60.7924,43529.0
2015-11-12 11:10:00,67.31,67.31,67.11,67.15,12200.0,60.7834,60.7834,60.6028,60.6389,12200.0
2015-11-12 11:20:00,67.16,67.28,67.16,67.18,9980.0,60.6479,60.7563,60.6479,60.666,9980.0
2015-11-12 11:30:00,67.1,67.15,66.99,67.11,16320.0,60.5937,60.6389,60.4944,60.6028,16320.0
2015-11-12 11:40:00,67.11,67.25,66.76,66.92,47100.0,60.6028,60.7292,60.2867,60.4312,47100.0
2015-11-12 11:50:00,66.92,67.22,66.92,67.21,22465.0,60.4312,60.7021,60.4312,60.6931,22465.0
2015-11-12 12:00:00,67.22,67.22,66.99,67.02,11470.0,60.7021,60.7021,60.4944,60.5215,11470.0
2015-11-12 12:10:00,67.02,67.06,66.96,67.04,11987.0,60.5215,60.5576,60.4673,60.5396,11987.0
2015-11-12 12:20:00,67.04,67.18,67.03,67.15,10476.0,60.5396,60.666,60.5305,60.6389,10476.0
2015-11-12 12:30:00,67.15,67.27,67.15,67.2,8179.0,60.6389,60.7473,60.6389,60.684,8179.0
2015-11-12 12:40:00,67.2,67.26,67.19,67.26,6059.0,60.684,60.7382,60.675,60.7382,6059.0
2015-11-12 12:50:00,67.26,67.31,67.19,67.2,6200.0,60.7382,60.7834,60.675,60.684,6200.0
2015-11-12 13:00:00,67.2,67.53,67.18,67.34,36180.0,60.684,60.982,60.666,60.8105,36180.0
2015-11-12 13:10:00,67.32,67.65,67.31,67.51,19928.0,60.7924,61.0904,60.7834,60.964,19928.0
2015-11-12 13:20:00,67.51,67.59,67.38,67.43,16665.0,60.964,61.0362,60.8466,60.8917,16665.0
2015-11-12 13:30:00,67.41,67.45,67.32,67.45,10012.0,60.8737,60.9098,60.7924,60.9098,10012.0
2015-11-12 13:40:00,67.45,67.45,67.19,67.29,7600.0,60.9098,60.9098,60.675,60.7653,7600.0
2015-11-12 13:50:00,67.26,67.35,67.19,67.26,47621.0,60.7382,60.8195,60.675,60.7382,47621.0
2015-11-12 14:00:00,67.28,67.29,67.15,67.22,8486.0,60.7563,60.7653,60.6389,60.7021,8486.0
2015-11-12 14:10:00,67.19,67.2,67.11,67.16,7200.0,60.675,60.684,60.6028,60.6479,7200.0
2015-11-12 14:20:00,67.14,67.18,67.01,67.18,8051.0,60.6299,60.666,60.5125,60.666,8051.0
2015-11-12 14:30:00,67.16,67.17,67.04,67.13,12791.0,60.6479,60.6569,60.5396,60.6208,12791.0
2015-11-12 14:40:00,67.08,67.15,66.98,67.01,11324.0,60.5757,60.6389,60.4854,60.5125,11324.0
2015-11-12 14:50:00,67.0,67.0,66.82,66.89,10750.0,60.5034,60.5034,60.3409,60.4041,10750.0
2015-11-12 15:00:00,66.9,66.97,66.84,66.9,13459.0,60.4131,60.4763,60.3589,60.4131,13459.0
2015-11-12 15:10:00,66.9,66.98,66.79,66.94,20200.0,60.4131,60.4854,60.3138,60.4492,20200.0
2015-11-12 15:20:00,66.94,67.03,66.83,67.01,22750.0,60.4492,60.5305,60.3499,60.5125,22750.0
2015-11-12 15:30:00,67.01,67.03,66.81,66.81,32477.0,60.5125,60.5305,60.3319,60.3319,32477.0
2015-11-12 15:40:00,66.83,66.93,66.78,66.86,50274.0,60.3499,60.4402,60.3048,60.377,50274.0
2015-11-12 15:50:00,66.84,66.89,66.77,66.77,123123.0,60.3589,60.4041,60.2957,60.2957,123123.0
2015-11-13 09:30:00,66.32,66.51,65.93,66.37,14870.0,59.8894,60.0609,59.5372,59.9345,14870.0
2015-11-13 09:40:00,66.41,66.51,66.24,66.3,11500.0,59.9706,60.0609,59.8171,59.8713,11500.0
2015-11-13 09:50:00,66.27,66.34,66.16,66.24,16450.0,59.8442,59.9074,59.7449,59.8171,16450.0
2015-11-13 10:00:00,66.17,66.22,66.01,66.09,22201.0,59.7539,59.7991,59.6094,59.6817,22201.0
2015-11-13 10:10:00,66.08,66.09,65.62,65.62,9927.0,59.6726,59.6817,59.2572,59.2572,9927.0
2015-11-13 10:20:00,65.68,65.86,65.66,65.69,16614.0,59.3114,59.474,59.2934,59.3205,16614.0
2015-11-13 10:30:00,65.68,65.8,65.64,65.79,9900.0,59.3114,59.4198,59.2753,59.4108,9900.0
2015-11-13 10:40:00,65.83,66.13,65.83,66.11,23699.0,59.4469,59.7178,59.4469,59.6997,23699.0
2015-11-13 10:50:00,66.11,66.11,66.02,66.08,18012.0,59.6997,59.6997,59.6185,59.6726,18012.0
2015-11-13 11:00:00,66.06,66.27,65.94,66.2,22626.0,59.6546,59.8442,59.5462,59.781,22626.0
2015-11-13 11:10:00,66.18,66.2,65.88,65.92,17642.0,59.7629,59.781,59.492,59.5282,17642.0
2015-11-13 11:20:00,65.94,66.17,65.93,66.16,23613.0,59.5462,59.7539,59.5372,59.7449,23613.0
2015-11-13 11:30:00,66.15,66.36,66.14,66.3,29019.0,59.7358,59.9255,59.7268,59.8713,29019.0
2015-11-13 11:40:00,66.28,66.28,66.18,66.25,13235.0,59.8532,59.8532,59.7629,59.8262,13235.0
2015-11-13 11:50:00,66.23,66.34,66.19,66.29,14935.0,59.8081,59.9074,59.772,59.8623,14935.0
2015-11-13 12:00:00,66.29,66.38,66.24,66.32,10654.0,59.8623,59.9435,59.8171,59.8894,10654.0
2015-11-13 12:10:00,66.33,66.37,66.24,66.26,10725.0,59.8984,59.9345,59.8171,59.8352,10725.0
2015-11-13 12:20:00,66.26,66.31,66.15,66.15,11197.0,59.8352,59.8803,59.7358,59.7358,11197.0
2015-11-13 12:30:00,66.17,66.2,66.06,66.06,10496.0,59.7539,59.781,59.6546,59.6546,10496.0
2015-11-13 12:40:00,66.03,66.04,65.95,65.97,16645.0,59.6275,59.6365,59.5552,59.5733,16645.0
2015-11-13 12:50:00,65.98,66.18,65.97,66.11,22422.0,59.5823,59.7629,59.5733,59.6997,22422.0
2015-11-13 13:00:00,66.11,66.19,65.94,65.99,11732.0,59.6997,59.772,59.5462,59.5914,11732.0
2015-11-13 13:10:00,65.97,66.0,65.9,65.91,12867.0,59.5733,59.6004,59.5101,59.5191,12867.0
2015-11-13 13:20:00,65.92,66.13,65.92,66.11,18967.0,59.5282,59.7178,59.5282,59.6997,18967.0
2015-11-13 13:30:00,66.11,66.16,65.95,65.98,15250.0,59.6997,59.7449,59.5552,59.5823,15250.0
2015-11-13 13:40:00,65.99,66.12,65.99,66.0,14676.0,59.5914,59.7088,59.5914,59.6004,14676.0
2015-11-13 13:50:00,66.0,66.11,65.94,65.94,14266.0,59.6004,59.6997,59.5462,59.5462,14266.0
2015-11-13 14:00:00,65.9,66.05,65.9,65.92,15113.0,59.5101,59.6455,59.5101,59.5282,15113.0
2015-11-13 14:10:00,65.91,65.99,65.9,65.97,14636.0,59.5191,59.5914,59.5101,59.5733,14636.0
2015-11-13 14:20:00,65.97,65.99,65.86,65.87,17572.0,59.5733,59.5914,59.474,59.483,17572.0
2015-11-13 14:30:00,65.87,66.01,65.85,65.92,17885.0,59.483,59.6094,59.4649,59.5282,17885.0
2015-11-13 14:40:00,65.93,65.99,65.86,65.88,19427.0,59.5372,59.5914,59.474,59.492,19427.0
2015-11-13 14:50:00,65.87,65.97,65.76,65.83,23671.0,59.483,59.5733,59.3837,59.4469,23671.0
2015-11-13 15:00:00,65.83,66.02,65.82,65.96,21118.0,59.4469,59.6185,59.4378,59.5643,21118.0
2015-11-13 15:10:00,65.98,66.1,65.96,65.96,25211.0,59.5823,59.6907,59.5643,59.5643,25211.0
2015-11-13 15:20:00,65.95,65.95,65.79,65.93,47351.0,59.5552,59.5552,59.4108,59.5372,47351.0
2015-11-13 15:30:00,65.93,66.19,65.93,66.11,83575.0,59.5372,59.772,59.5372,59.6997,83575.0
2015-11-13 15:40:00,66.08,66.25,66.0,66.25,57212.0,59.6726,59.8262,59.6004,59.8262,57212.0
2015-11-13 15:50:00,66.23,66.29,66.12,66.2,161236.0,59.8081,59.8623,59.7088,59.781,161236.0
2015-11-16 09:30:00,65.93,66.31,65.76,66.31,8232.0,59.5372,59.8803,59.3837,59.8803,8232.0
2015-11-16 09:40:00,66.25,66.84,66.19,66.59,12755.0,59.8262,60.3589,59.772,60.1332,12755.0
2015-11-16 09:50:00,66.69,66.8,66.65,66.7,8167.0,60.2235,60.3228,60.1874,60.2325,8167.0
2015-11-16 10:00:00,66.67,66.76,66.64,66.7,14755.0,60.2054,60.2867,60.1783,60.2325,14755.0
2015-11-16 10:10:00,66.68,66.77,66.63,66.77,7527.0,60.2145,60.2957,60.1693,60.2957,7527.0
2015-11-16 10:20:00,66.75,66.85,66.63,66.63,8000.0,60.2777,60.368,60.1693,60.1693,8000.0
2015-11-16 10:30:00,66.66,66.79,66.64,66.77,18608.0,60.1964,60.3138,60.1783,60.2957,18608.0
2015-11-16 10:40:00,66.79,66.89,66.71,66.75,7949.0,60.3138,60.4041,60.2415,60.2777,7949.0
2015-11-16 10:50:00,66.75,66.99,66.74,66.91,23450.0,60.2777,60.4944,60.2686,60.4222,23450.0
2015-11-16 11:00:00,66.91,67.03,66.9,67.0,15674.0,60.4222,60.5305,60.4131,60.5034,15674.0
2015-11-16 11:10:00,66.99,67.1,66.95,67.02,44032.0,60.4944,60.5937,60.4583,60.5215,44032.0
2015-11-16 11:20:00,67.01,67.09,66.87,66.87,8313.0,60.5125,60.5847,60.386,60.386,8313.0
2015-11-16 11:30:00,66.9,67.17,66.89,67.12,37326.0,60.4131,60.6569,60.4041,60.6118,37326.0
2015-11-16 11:40:00,67.11,67.11,67.0,67.05,9839.0,60.6028,60.6028,60.5034,60.5486,9839.0
2015-11-16 11:50:00,67.01,67.15,67.0,67.15,8646.0,60.5125,60.6389,60.5034,60.6389,8646.0
2015-11-16 12:00:00,67.15,67.21,67.07,67.14,27500.0,60.6389,60.6931,60.5666,60.6299,27500.0
2015-11-16 12:10:00,67.15,67.17,67.02,67.06,19815.0,60.6389,60.6569,60.5215,60.5576,19815.0
2015-11-16 12:20:00,67.06,67.12,67.0,67.0,35880.0,60.5576,60.6118,60.5034,60.5034,35880.0
2015-11-16 12:30:00,67.04,67.3,67.01,67.21,31157.0,60.5396,60.7743,60.5125,60.6931,31157.0
2015-11-16 12:40:00,67.21,67.24,67.09,67.13,7875.0,60.6931,60.7202,60.5847,60.6208,7875.0
2015-11-16 12:50:00,67.11,67.14,67.02,67.02,5300.0,60.6028,60.6299,60.5215,60.5215,5300.0
2015-11-16 13:00:00,67.05,67.14,67.04,67.09,19122.0,60.5486,60.6299,60.5396,60.5847,19122.0
2015-11-16 13:10:00,67.09,67.14,67.04,67.14,47149.0,60.5847,60.6299,60.5396,60.6299,47149.0
2015-11-16 13:20:00,67.14,67.24,67.07,67.21,76641.0,60.6299,60.7202,60.5666,60.6931,76641.0
2015-11-16 13:30:00,67.21,67.23,67.13,67.13,24587.0,60.6931,60.7111,60.6208,60.6208,24587.0
2015-11-16 13:40:00,67.14,67.33,67.14,67.3,21802.0,60.6299,60.8014,60.6299,60.7743,21802.0
2015-11-16 13:50:00,67.33,67.41,67.27,67.41,28952.0,60.8014,60.8737,60.7473,60.8737,28952.0
2015-11-16 14:00:00,67.43,67.44,67.36,67.43,30619.0,60.8917,60.9008,60.8285,60.8917,30619.0
2015-11-16 14:10:00,67.43,67.5,67.43,67.5,14997.0,60.8917,60.9549,60.8917,60.9549,14997.0
2015-11-16 14:20:00,67.5,67.52,67.41,67.43,61014.0,60.9549,60.973,60.8737,60.8917,61014.0
2015-11-16 14:30:00,67.43,67.63,67.43,67.59,48291.0,60.8917,61.0723,60.8917,61.0362,48291.0
2015-11-16 14:40:00,67.6,67.7,67.54,67.57,22360.0,61.0453,61.1356,60.9911,61.0182,22360.0
2015-11-16 14:50:00,67.57,67.57,67.4,67.5,35295.0,61.0182,61.0182,60.8646,60.9549,35295.0
2015-11-16 15:00:00,67.5,67.57,67.49,67.55,24169.0,60.9549,61.0182,60.9459,61.0001,24169.0
2015-11-16 15:10:00,67.55,67.75,67.54,67.75,52538.0,61.0001,61.1807,60.9911,61.1807,52538.0
2015-11-16 15:20:00,67.75,67.77,67.7,67.7,27941.0,61.1807,61.1988,61.1356,61.1356,27941.0
2015-11-16 15:30:00,67.71,67.85,67.71,67.84,68104.0,61.1446,61.271,61.1446,61.262,68104.0
2015-11-16 15:40:00,67.85,67.93,67.83,67.92,76513.0,61.271,61.3433,61.253,61.3342,76513.0
2015-11-16 15:50:00,67.92,68.07,67.92,68.02,177059.0,61.3342,61.4697,61.3342,61.4245,177059.0
2015-11-17 09:30:00,68.31,68.51,67.95,68.09,8034.0,61.6864,61.867,61.3613,61.4877,8034.0
2015-11-17 09:40:00,68.07,68.42,68.07,68.17,8377.0,61.4697,61.7857,61.4697,61.56,8377.0
2015-11-17 09:50:00,68.19,68.38,68.11,68.38,6980.0,61.578,61.7496,61.5058,61.7496,6980.0
2015-11-17 10:00:00,68.38,68.8,68.38,68.8,30169.0,61.7496,62.1289,61.7496,62.1289,30169.0
2015-11-17 10:10:00,68.77,68.92,68.76,68.9,36292.0,62.1018,62.2373,62.0928,62.2192,36292.0
2015-11-17 10:20:00,68.88,69.38,68.88,69.27,85340.0,62.2011,62.6527,62.2011,62.5533,85340.0
2015-11-17 10:30:00,69.21,69.27,69.1,69.26,29372.0,62.4991,62.5533,62.3998,62.5443,29372.0
2015-11-17 10:40:00,69.26,69.29,69.1,69.25,46756.0,62.5443,62.5714,62.3998,62.5353,46756.0
2015-11-17 10:50:00,69.23,69.26,69.15,69.17,49807.0,62.5172,62.5443,62.445,62.463,49807.0
2015-11-17 11:00:00,69.15,69.15,68.94,69.0,16352.0,62.445,62.445,62.2553,62.3095,16352.0
2015-11-17 11:10:00,68.99,69.12,68.95,69.03,29054.0,62.3005,62.4179,62.2644,62.3366,29054.0
2015-11-17 11:20:00,69.07,69.09,68.85,68.95,37885.0,62.3727,62.3908,62.174,62.2644,37885.0
2015-11-17 11:30:00,68.92,69.11,68.89,68.98,80731.0,62.2373,62.4088,62.2102,62.2914,80731.0
2015-11-17 11:40:00,68.96,69.04,68.86,69.01,66399.0,62.2734,62.3456,62.1831,62.3185,66399.0
2015-11-17 11:50:00,69.0,69.36,68.99,69.33,79753.0,62.3095,62.6346,62.3005,62.6075,79753.0
2015-11-17 12:00:00,69.34,69.47,69.31,69.43,13300.0,62.6165,62.7339,62.5894,62.6978,13300.0
2015-11-17 12:10:00,69.41,69.49,69.3,69.31,46752.0,62.6797,62.752,62.5804,62.5894,46752.0
2015-11-17 12:20:00,69.32,69.55,69.2,69.55,21072.0,62.5985,62.8062,62.4901,62.8062,21072.0
2015-11-17 12:30:00,69.57,69.58,69.46,69.55,46612.0,62.8242,62.8333,62.7249,62.8062,46612.0
2015-11-17 12:40:00,69.54,69.61,69.54,69.59,34495.0,62.7971,62.8604,62.7971,62.8423,34495.0
2015-11-17 12:50:00,69.6,69.83,69.6,69.71,46103.0,62.8513,63.059,62.8513,62.9507,46103.0
2015-11-17 13:00:00,69.69,69.89,69.68,69.69,17499.0,62.9326,63.1132,62.9236,62.9326,17499.0
2015-11-17 13:10:00,69.69,69.91,69.69,69.69,19865.0,62.9326,63.1313,62.9326,62.9326,19865.0
2015-11-17 13:20:00,69.69,69.69,69.39,69.39,26860.0,62.9326,62.9326,62.6617,62.6617,26860.0
2015-11-17 13:30:00,69.4,69.54,69.35,69.47,17050.0,62.6707,62.7971,62.6256,62.7339,17050.0
2015-11-17 13:40:00,69.48,69.53,69.47,69.51,24333.0,62.743,62.7881,62.7339,62.7701,24333.0
2015-11-17 13:50:00,69.51,69.52,69.45,69.48,21284.0,62.7701,62.7791,62.7159,62.743,21284.0
2015-11-17 14:00:00,69.47,69.52,69.4,69.52,18681.0,62.7339,62.7791,62.6707,62.7791,18681.0
2015-11-17 14:10:00,69.51,69.52,69.35,69.37,24267.0,62.7701,62.7791,62.6256,62.6436,24267.0
2015-11-17 14:20:00,69.37,69.38,69.27,69.33,22811.0,62.6436,62.6527,62.5533,62.6075,22811.0
2015-11-17 14:30:00,69.32,69.43,69.29,69.39,15972.0,62.5985,62.6978,62.5714,62.6617,15972.0
2015-11-17 14:40:00,69.39,69.42,69.2,69.29,16942.0,62.6617,62.6888,62.4901,62.5714,16942.0
2015-11-17 14:50:00,69.33,69.49,69.3,69.44,18721.0,62.6075,62.752,62.5804,62.7068,18721.0
2015-11-17 15:00:00,69.45,69.46,69.29,69.34,22944.0,62.7159,62.7249,62.5714,62.6165,22944.0
2015-11-17 15:10:00,69.31,69.4,69.26,69.37,28386.0,62.5894,62.6707,62.5443,62.6436,28386.0
2015-11-17 15:20:00,69.36,69.54,69.33,69.43,44645.0,62.6346,62.7971,62.6075,62.6978,44645.0
2015-11-17 15:30:00,69.43,69.43,69.32,69.32,58460.0,62.6978,62.6978,62.5985,62.5985,58460.0
2015-11-17 15:40:00,69.32,69.32,69.24,69.3,109029.0,62.5985,62.5985,62.5262,62.5804,109029.0
2015-11-17 15:50:00,69.3,69.31,69.17,69.19,89781.0,62.5804,62.5894,62.463,62.4811,89781.0
2015-11-18 09:30:00,69.31,69.34,68.97,68.97,11426.0,62.5894,62.6165,62.2824,62.2824,11426.0
2015-11-18 09:40:00,68.97,69.08,68.89,69.01,8859.0,62.2824,62.3817,62.2102,62.3185,8859.0
2015-11-18 09:50:00,69.02,69.09,68.8,68.8,11309.0,62.3276,62.3908,62.1289,62.1289,11309.0
2015-11-18 10:00:00,68.78,69.0,68.77,68.97,11357.0,62.1108,62.3095,62.1018,62.2824,11357.0
2015-11-18 10:10:00,68.86,68.88,68.71,68.77,10750.0,62.1831,62.2011,62.0476,62.1018,10750.0
2015-11-18 10:20:00,68.78,68.91,68.72,68.73,8750.0,62.1108,62.2282,62.0567,62.0657,8750.0
2015-11-18 10:30:00,68.8,68.87,68.71,68.76,9405.0,62.1289,62.1921,62.0476,62.0928,9405.0
2015-11-18 10:40:00,68.77,68.84,68.73,68.76,8450.0,62.1018,62.165,62.0657,62.0928,8450.0
2015-11-18 10:50:00,68.77,68.83,68.74,68.74,5642.0,62.1018,62.156,62.0747,62.0747,5642.0
2015-11-18 11:00:00,68.74,68.75,68.63,68.75,4800.0,62.0747,62.0837,61.9754,62.0837,4800.0
2015-11-18 11:10:00,68.75,68.97,68.74,68.89,9250.0,62.0837,62.2824,62.0747,62.2102,9250.0
2015-11-18 11:20:00,68.87,69.01,68.83,69.0,11710.0,62.1921,62.3185,62.156,62.3095,11710.0
2015-11-18 11:30:00,69.03,69.12,69.0,69.05,9395.0,62.3366,62.4179,62.3095,62.3547,9395.0
2015-11-18 11:40:00,69.04,69.15,68.97,69.13,18410.0,62.3456,62.445,62.2824,62.4269,18410.0
2015-11-18 11:50:00,69.14,69.25,69.12,69.13,13764.0,62.4359,62.5353,62.4179,62.4269,13764.0
2015-11-18 12:00:00,69.1,69.16,69.03,69.09,14005.0,62.3998,62.454,62.3366,62.3908,14005.0
2015-11-18 12:10:00,69.09,69.17,69.0,69.16,11581.0,62.3908,62.463,62.3095,62.454,11581.0
2015-11-18 12:20:00,69.16,69.3,69.08,69.26,9850.0,62.454,62.5804,62.3817,62.5443,9850.0
2015-11-18 12:30:00,69.26,69.27,69.16,69.24,7050.0,62.5443,62.5533,62.454,62.5262,7050.0
2015-11-18 12:40:00,69.23,69.23,69.12,69.17,4210.0,62.5172,62.5172,62.4179,62.463,4210.0
2015-11-18 12:50:00,69.17,69.21,69.14,69.18,5164.0,62.463,62.4991,62.4359,62.472,5164.0
2015-11-18 13:00:00,69.18,69.25,69.09,69.25,14111.0,62.472,62.5353,62.3908,62.5353,14111.0
2015-11-18 13:10:00,69.23,69.28,69.14,69.21,10949.0,62.5172,62.5624,62.4359,62.4991,10949.0
2015-11-18 13:20:00,69.24,69.26,69.15,69.16,7700.0,62.5262,62.5443,62.445,62.454,7700.0
2015-11-18 13:30:00,69.2,69.22,69.12,69.2,6915.0,62.4901,62.5082,62.4179,62.4901,6915.0
2015-11-18 13:40:00,69.2,69.26,69.14,69.14,9405.0,62.4901,62.5443,62.4359,62.4359,9405.0
2015-11-18 13:50:00,69.11,69.17,69.02,69.17,7250.0,62.4088,62.463,62.3276,62.463,7250.0
2015-11-18 14:00:00,69.2,69.4,69.08,69.36,14366.0,62.4901,62.6707,62.3817,62.6346,14366.0
2015-11-18 14:10:00,69.41,69.56,69.08,69.13,50317.0,62.6797,62.8152,62.3817,62.4269,50317.0
2015-11-18 14:20:00,69.18,69.27,69.1,69.22,10838.0,62.472,62.5533,62.3998,62.5082,10838.0
2015-11-18 14:30:00,69.19,69.25,69.06,69.1,514188.0,62.4811,62.5353,62.3637,62.3998,514188.0
2015-11-18 14:40:00,69.09,69.52,69.09,69.47,18570.0,62.3908,62.7791,62.3908,62.7339,18570.0
2015-11-18 14:50:00,69.48,69.63,69.46,69.61,11447.0,62.743,62.8784,62.7249,62.8604,11447.0
2015-11-18 15:00:00,69.61,69.67,69.43,69.47,22058.0,62.8604,62.9145,62.6978,62.7339,22058.0
2015-11-18 15:10:00,69.48,69.71,69.48,69.67,24745.0,62.743,62.9507,62.743,62.9145,24745.0
2015-11-18 15:20:00,69.66,69.67,69.49,69.5,41401.0,62.9055,62.9145,62.752,62.761,41401.0
2015-11-18 15:30:00,69.52,69.57,69.32,69.35,62147.0,62.7791,62.8242,62.5985,62.6256,62147.0
2015-11-18 15:40:00,69.36,69.41,69.34,69.37,40689.0,62.6346,62.6797,62.6165,62.6436,40689.0
2015-11-18 15:50:00,69.37,69.4,69.35,69.39,161661.0,62.6436,62.6707,62.6256,62.6617,161661.0
2015-11-19 09:30:00,69.54,69.64,69.47,69.56,24129.0,62.7971,62.8874,62.7339,62.8152,24129.0
2015-11-19 09:40:00,69.55,69.63,69.49,69.54,9298.0,62.8062,62.8784,62.752,62.7971,9298.0
2015-11-19 09:50:00,69.53,69.54,69.43,69.43,2100.0,62.7881,62.7971,62.6978,62.6978,2100.0
2015-11-19 10:00:00,69.43,69.71,69.41,69.64,6544.0,62.6978,62.9507,62.6797,62.8874,6544.0
2015-11-19 10:10:00,69.61,69.68,69.44,69.46,36308.0,62.8604,62.9236,62.7068,62.7249,36308.0
2015-11-19 10:20:00,69.41,69.42,69.36,69.37,4214.0,62.6797,62.6888,62.6346,62.6436,4214.0
2015-11-19 10:30:00,69.37,69.47,69.3,69.3,4000.0,62.6436,62.7339,62.5804,62.5804,4000.0
2015-11-19 10:40:00,69.36,69.55,69.36,69.48,3210.0,62.6346,62.8062,62.6346,62.743,3210.0
2015-11-19 10:50:00,69.48,69.51,69.39,69.51,3811.0,62.743,62.7701,62.6617,62.7701,3811.0
2015-11-19 11:00:00,69.48,69.68,69.48,69.56,12548.0,62.743,62.9236,62.743,62.8152,12548.0
2015-11-19 11:10:00,69.56,69.6,69.49,69.5,10244.0,62.8152,62.8513,62.752,62.761,10244.0
2015-11-19 11:20:00,69.5,69.5,69.38,69.48,2500.0,62.761,62.761,62.6527,62.743,2500.0
2015-11-19 11:30:00,69.5,69.57,69.17,69.24,8750.0,62.761,62.8242,62.463,62.5262,8750.0
2015-11-19 11:40:00,69.17,69.29,69.11,69.12,9103.0,62.463,62.5714,62.4088,62.4179,9103.0
2015-11-19 11:50:00,69.1,69.1,69.01,69.08,4765.0,62.3998,62.3998,62.3185,62.3817,4765.0
2015-11-19 12:00:00,69.08,69.17,69.06,69.08,8286.0,62.3817,62.463,62.3637,62.3817,8286.0
2015-11-19 12:10:00,69.08,69.15,69.08,69.12,3166.0,62.3817,62.445,62.3817,62.4179,3166.0
2015-11-19 12:20:00,69.12,69.15,69.1,69.12,2400.0,62.4179,62.445,62.3998,62.4179,2400.0
2015-11-19 12:30:00,69.16,69.2,69.16,69.18,3400.0,62.454,62.4901,62.454,62.472,3400.0
2015-11-19 12:40:00,69.17,69.2,69.11,69.2,4513.0,62.463,62.4901,62.4088,62.4901,4513.0
2015-11-19 12:50:00,69.23,69.3,69.19,69.3,3900.0,62.5172,62.5804,62.4811,62.5804,3900.0
2015-11-19 13:00:00,69.36,69.39,69.31,69.38,3400.0,62.6346,62.6617,62.5894,62.6527,3400.0
2015-11-19 13:10:00,69.35,69.42,69.35,69.39,3161.0,62.6256,62.6888,62.6256,62.6617,3161.0
2015-11-19 13:20:00,69.39,69.39,69.33,69.33,6168.0,62.6617,62.6617,62.6075,62.6075,6168.0
2015-11-19 13:30:00,69.31,69.38,69.28,69.3,5427.0,62.5894,62.6527,62.5624,62.5804,5427.0
2015-11-19 13:40:00,69.28,69.36,69.27,69.32,4524.0,62.5624,62.6346,62.5533,62.5985,4524.0
2015-11-19 13:50:00,69.32,69.32,69.29,69.3,4022.0,62.5985,62.5985,62.5714,62.5804,4022.0
2015-11-19 14:00:00,69.29,69.34,69.27,69.33,5118.0,62.5714,62.6165,62.5533,62.6075,5118.0
2015-11-19 14:10:00,69.33,69.38,69.27,69.37,5756.0,62.6075,62.6527,62.5533,62.6436,5756.0
2015-11-19 14:20:00,69.37,69.41,69.36,69.38,5252.0,62.6436,62.6797,62.6346,62.6527,5252.0
2015-11-19 14:30:00,69.38,69.47,69.31,69.35,6788.0,62.6527,62.7339,62.5894,62.6256,6788.0
2015-11-19 14:40:00,69.35,69.43,69.27,69.27,10900.0,62.6256,62.6978,62.5533,62.5533,10900.0
2015-11-19 14:50:00,69.3,69.34,69.24,69.24,8250.0,62.5804,62.6165,62.5262,62.5262,8250.0
2015-11-19 15:00:00,69.29,69.34,69.29,69.29,6843.0,62.5714,62.6165,62.5714,62.5714,6843.0
2015-11-19 15:10:00,69.29,69.34,69.28,69.33,8600.0,62.5714,62.6165,62.5624,62.6075,8600.0
2015-11-19 15:20:00,69.33,69.45,69.33,69.41,11369.0,62.6075,62.7159,62.6075,62.6797,11369.0
2015-11-19 15:30:00,69.4,69.42,69.34,69.4,28758.0,62.6707,62.6888,62.6165,62.6707,28758.0
2015-11-19 15:40:00,69.4,69.42,69.34,69.35,20243.0,62.6707,62.6888,62.6165,62.6256,20243.0
2015-11-19 15:50:00,69.37,69.46,69.34,69.41,38012.0,62.6436,62.7249,62.6165,62.6797,38012.0
2015-11-20 09:30:00,69.61,69.74,69.22,69.34,9662.0,62.8604,62.9777,62.5082,62.6165,9662.0
2015-11-20 09:40:00,69.35,69.39,69.2,69.23,15904.0,62.6256,62.6617,62.4901,62.5172,15904.0
2015-11-20 09:50:00,69.24,69.37,69.22,69.22,11617.0,62.5262,62.6436,62.5082,62.5082,11617.0
2015-11-20 10:00:00,69.27,69.3,69.22,69.22,4031.0,62.5533,62.5804,62.5082,62.5082,4031.0
2015-11-20 10:10:00,69.27,69.41,69.27,69.4,11455.0,62.5533,62.6797,62.5533,62.6707,11455.0
2015-11-20 10:20:00,69.42,69.42,69.35,69.35,6967.0,62.6888,62.6888,62.6256,62.6256,6967.0
2015-11-20 10:30:00,69.36,69.41,69.32,69.39,13275.0,62.6346,62.6797,62.5985,62.6617,13275.0
2015-11-20 10:40:00,69.39,69.47,69.31,69.35,9630.0,62.6617,62.7339,62.5894,62.6256,9630.0
2015-11-20 10:50:00,69.35,69.4,69.25,69.28,5346.0,62.6256,62.6707,62.5353,62.5624,5346.0
2015-11-20 11:00:00,69.29,69.35,69.26,69.28,10818.0,62.5714,62.6256,62.5443,62.5624,10818.0
2015-11-20 11:10:00,69.28,69.3,69.22,69.29,6230.0,62.5624,62.5804,62.5082,62.5714,6230.0
2015-11-20 11:20:00,69.29,69.3,69.18,69.21,9113.0,62.5714,62.5804,62.472,62.4991,9113.0
2015-11-20 11:30:00,69.23,69.26,69.21,69.23,13075.0,62.5172,62.5443,62.4991,62.5172,13075.0
2015-11-20 11:40:00,69.23,69.25,69.2,69.2,5600.0,62.5172,62.5353,62.4901,62.4901,5600.0
2015-11-20 11:50:00,69.22,69.26,69.17,69.2,5874.0,62.5082,62.5443,62.463,62.4901,5874.0
2015-11-20 12:00:00,69.2,69.35,69.2,69.35,6790.0,62.4901,62.6256,62.4901,62.6256,6790.0
2015-11-20 12:10:00,69.35,69.35,69.28,69.31,5347.0,62.6256,62.6256,62.5624,62.5894,5347.0
2015-11-20 12:20:00,69.31,69.36,69.3,69.35,3850.0,62.5894,62.6346,62.5804,62.6256,3850.0
2015-11-20 12:30:00,69.35,69.36,69.32,69.34,7041.0,62.6256,62.6346,62.5985,62.6165,7041.0
2015-11-20 12:40:00,69.34,69.36,69.29,69.29,5500.0,62.6165,62.6346,62.5714,62.5714,5500.0
2015-11-20 12:50:00,69.29,69.38,69.29,69.34,10363.0,62.5714,62.6527,62.5714,62.6165,10363.0
2015-11-20 13:00:00,69.35,69.42,69.35,69.39,10300.0,62.6256,62.6888,62.6256,62.6617,10300.0
2015-11-20 13:10:00,69.34,69.35,69.3,69.33,3160.0,62.6165,62.6256,62.5804,62.6075,3160.0
2015-11-20 13:20:00,69.32,69.36,69.31,69.31,5952.0,62.5985,62.6346,62.5894,62.5894,5952.0
2015-11-20 13:30:00,69.3,69.3,69.22,69.29,2952.0,62.5804,62.5804,62.5082,62.5714,2952.0
2015-11-20 13:40:00,69.31,69.34,69.3,69.3,4257.0,62.5894,62.6165,62.5804,62.5804,4257.0
2015-11-20 13:50:00,69.3,69.33,69.28,69.33,3116.0,62.5804,62.6075,62.5624,62.6075,3116.0
2015-11-20 14:00:00,69.34,69.35,69.31,69.32,6800.0,62.6165,62.6256,62.5894,62.5985,6800.0
2015-11-20 14:10:00,69.33,69.35,69.3,69.35,7011.0,62.6075,62.6256,62.5804,62.6256,7011.0
2015-11-20 14:20:00,69.35,69.35,69.3,69.3,6100.0,62.6256,62.6256,62.5804,62.5804,6100.0
2015-11-20 14:30:00,69.3,69.32,69.26,69.32,4197.0,62.5804,62.5985,62.5443,62.5985,4197.0
2015-11-20 14:40:00,69.32,69.35,69.3,69.33,4138.0,62.5985,62.6256,62.5804,62.6075,4138.0
2015-11-20 14:50:00,69.34,69.36,69.19,69.19,5900.0,62.6165,62.6346,62.4811,62.4811,5900.0
2015-11-20 15:00:00,69.21,69.27,69.21,69.23,5520.0,62.4991,62.5533,62.4991,62.5172,5520.0
2015-11-20 15:10:00,69.29,69.29,69.23,69.24,6400.0,62.5714,62.5714,62.5172,62.5262,6400.0
2015-11-20 15:20:00,69.24,69.3,69.23,69.3,8325.0,62.5262,62.5804,62.5172,62.5804,8325.0
2015-11-20 15:30:00,69.31,69.36,69.31,69.34,12199.0,62.5894,62.6346,62.5894,62.6165,12199.0
2015-11-20 15:40:00,69.34,69.39,69.33,69.39,15311.0,62.6165,62.6617,62.6075,62.6617,15311.0
2015-11-20 15:50:00,69.4,69.42,69.29,69.36,35686.0,62.6707,62.6888,62.5714,62.6346,35686.0
2015-11-23 09:30:00,69.29,69.43,69.16,69.16,8334.0,62.5714,62.6978,62.454,62.454,8334.0
2015-11-23 09:40:00,69.22,69.37,69.22,69.27,2700.0,62.5082,62.6436,62.5082,62.5533,2700.0
2015-11-23 09:50:00,69.34,69.4,69.25,69.25,8309.0,62.6165,62.6707,62.5353,62.5353,8309.0
2015-11-23 10:00:00,69.26,69.46,69.26,69.36,5200.0,62.5443,62.7249,62.5443,62.6346,5200.0
2015-11-23 10:10:00,69.45,69.68,69.45,69.62,8020.0,62.7159,62.9236,62.7159,62.8694,8020.0
2015-11-23 10:20:00,69.68,69.69,69.53,69.53,4176.0,62.9236,62.9326,62.7881,62.7881,4176.0
2015-11-23 10:30:00,69.52,69.61,69.52,69.56,4246.0,62.7791,62.8604,62.7791,62.8152,4246.0
2015-11-23 10:40:00,69.58,69.58,69.45,69.5,15400.0,62.8333,62.8333,62.7159,62.761,15400.0
2015-11-23 10:50:00,69.5,69.55,69.45,69.55,5782.0,62.761,62.8062,62.7159,62.8062,5782.0
2015-11-23 11:00:00,69.55,69.55,69.45,69.49,12797.0,62.8062,62.8062,62.7159,62.752,12797.0
2015-11-23 11:10:00,69.5,69.61,69.5,69.57,7630.0,62.761,62.8604,62.761,62.8242,7630.0
2015-11-23 11:20:00,69.57,69.61,69.56,69.6,2960.0,62.8242,62.8604,62.8152,62.8513,2960.0
2015-11-23 11:30:00,69.62,69.63,69.58,69.58,3250.0,62.8694,62.8784,62.8333,62.8333,3250.0
2015-11-23 11:40:00,69.57,69.59,69.52,69.52,3449.0,62.8242,62.8423,62.7791,62.7791,3449.0
2015-11-23 11:50:00,69.51,69.58,69.5,69.58,2200.0,62.7701,62.8333,62.761,62.8333,2200.0
2015-11-23 12:00:00,69.58,69.59,69.57,69.59,2350.0,62.8333,62.8423,62.8242,62.8423,2350.0
2015-11-23 12:10:00,69.61,69.68,69.55,69.55,6500.0,62.8604,62.9236,62.8062,62.8062,6500.0
2015-11-23 12:20:00,69.51,69.53,69.5,69.53,1600.0,62.7701,62.7881,62.761,62.7881,1600.0
2015-11-23 12:30:00,69.53,69.59,69.53,69.59,2200.0,62.7881,62.8423,62.7881,62.8423,2200.0
2015-11-23 12:40:00,69.6,69.62,69.55,69.59,3612.0,62.8513,62.8694,62.8062,62.8423,3612.0
2015-11-23 12:50:00,69.58,69.68,69.58,69.61,4589.0,62.8333,62.9236,62.8333,62.8604,4589.0
2015-11-23 13:00:00,69.6,69.62,69.52,69.53,7652.0,62.8513,62.8694,62.7791,62.7881,7652.0
2015-11-23 13:10:00,69.53,69.57,69.47,69.49,5070.0,62.7881,62.8242,62.7339,62.752,5070.0
2015-11-23 13:20:00,69.49,69.53,69.47,69.53,3300.0,62.752,62.7881,62.7339,62.7881,3300.0
2015-11-23 13:30:00,69.53,69.56,69.47,69.56,7120.0,62.7881,62.8152,62.7339,62.8152,7120.0
2015-11-23 13:40:00,69.58,69.6,69.5,69.5,3900.0,62.8333,62.8513,62.761,62.761,3900.0
2015-11-23 13:50:00,69.51,69.54,69.5,69.51,6104.0,62.7701,62.7971,62.761,62.7701,6104.0
2015-11-23 14:00:00,69.5,69.51,69.35,69.35,7700.0,62.761,62.7701,62.6256,62.6256,7700.0
2015-11-23 14:10:00,69.37,69.42,69.35,69.39,6200.0,62.6436,62.6888,62.6256,62.6617,6200.0
2015-11-23 14:20:00,69.38,69.42,69.34,69.42,7775.0,62.6527,62.6888,62.6165,62.6888,7775.0
2015-11-23 14:30:00,69.39,69.41,69.32,69.38,6100.0,62.6617,62.6797,62.5985,62.6527,6100.0
2015-11-23 14:40:00,69.36,69.38,69.24,69.27,34650.0,62.6346,62.6527,62.5262,62.5533,34650.0
2015-11-23 14:50:00,69.28,69.41,69.25,69.41,8200.0,62.5624,62.6797,62.5353,62.6797,8200.0
2015-11-23 15:00:00,69.41,69.47,69.41,69.45,9277.0,62.6797,62.7339,62.6797,62.7159,9277.0
2015-11-23 15:10:00,69.46,69.51,69.45,69.5,9877.0,62.7249,62.7701,62.7159,62.761,9877.0
2015-11-23 15:20:00,69.5,69.58,69.5,69.55,16419.0,62.761,62.8333,62.761,62.8062,16419.0
2015-11-23 15:30:00,69.55,69.64,69.55,69.59,15865.0,62.8062,62.8874,62.8062,62.8423,15865.0
2015-11-23 15:40:00,69.59,69.64,69.53,69.58,39673.0,62.8423,62.8874,62.7881,62.8333,39673.0
2015-11-23 15:50:00,69.56,69.63,69.49,69.51,117556.0,62.8152,62.8784,62.752,62.7701,117556.0
2015-11-24 09:30:00,69.13,69.39,69.13,69.22,7610.0,62.4269,62.6617,62.4269,62.5082,7610.0
2015-11-24 09:40:00,69.28,69.51,69.28,69.44,8241.0,62.5624,62.7701,62.5624,62.7068,8241.0
2015-11-24 09:50:00,69.48,69.59,69.43,69.54,4945.0,62.743,62.8423,62.6978,62.7971,4945.0
2015-11-24 10:00:00,69.52,69.55,69.42,69.55,4633.0,62.7791,62.8062,62.6888,62.8062,4633.0
2015-11-24 10:10:00,69.55,69.58,69.51,69.51,5036.0,62.8062,62.8333,62.7701,62.7701,5036.0
2015-11-24 10:20:00,69.53,69.59,69.39,69.39,5726.0,62.7881,62.8423,62.6617,62.6617,5726.0
2015-11-24 10:30:00,69.39,69.39,69.27,69.3,3300.0,62.6617,62.6617,62.5533,62.5804,3300.0
2015-11-24 10:40:00,69.33,69.35,69.07,69.07,4353.0,62.6075,62.6256,62.3727,62.3727,4353.0
2015-11-24 10:50:00,69.07,69.14,69.07,69.11,3347.0,62.3727,62.4359,62.3727,62.4088,3347.0
2015-11-24 11:00:00,69.11,69.27,69.09,69.27,3520.0,62.4088,62.5533,62.3908,62.5533,3520.0
2015-11-24 11:10:00,69.28,69.36,69.27,69.36,6251.0,62.5624,62.6346,62.5533,62.6346,6251.0
2015-11-24 11:20:00,69.34,69.51,69.33,69.51,4901.0,62.6165,62.7701,62.6075,62.7701,4901.0
2015-11-24 11:30:00,69.53,69.74,69.53,69.73,4200.0,62.7881,62.9777,62.7881,62.9687,4200.0
2015-11-24 11:40:00,69.73,69.77,69.66,69.66,4584.0,62.9687,63.0048,62.9055,62.9055,4584.0
2015-11-24 11:50:00,69.68,69.81,69.68,69.79,4200.0,62.9236,63.041,62.9236,63.0229,4200.0
2015-11-24 12:00:00,69.76,69.89,69.68,69.68,5018.0,62.9958,63.1132,62.9236,62.9236,5018.0
2015-11-24 12:10:00,69.67,69.69,69.62,69.62,4202.0,62.9145,62.9326,62.8694,62.8694,4202.0
2015-11-24 12:20:00,69.6,69.64,69.57,69.64,3823.0,62.8513,62.8874,62.8242,62.8874,3823.0
2015-11-24 12:30:00,69.64,69.67,69.5,69.5,2811.0,62.8874,62.9145,62.761,62.761,2811.0
2015-11-24 12:40:00,69.5,69.52,69.43,69.51,13114.0,62.761,62.7791,62.6978,62.7701,13114.0
2015-11-24 12:50:00,69.55,69.57,69.54,69.54,2713.0,62.8062,62.8242,62.7971,62.7971,2713.0
2015-11-24 13:00:00,69.57,69.76,69.57,69.76,5558.0,62.8242,62.9958,62.8242,62.9958,5558.0
2015-11-24 13:10:00,69.79,69.8,69.71,69.75,3846.0,63.0229,63.0319,62.9507,62.9868,3846.0
2015-11-24 13:20:00,69.79,70.09,69.79,70.08,10360.0,63.0229,63.2938,63.0229,63.2848,10360.0
2015-11-24 13:30:00,70.1,70.18,70.07,70.18,10449.0,63.3028,63.3751,63.2758,63.3751,10449.0
2015-11-24 13:40:00,70.18,70.25,70.16,70.2,14411.0,63.3751,63.4383,63.357,63.3931,14411.0
2015-11-24 13:50:00,70.18,70.24,70.16,70.2,9461.0,63.3751,63.4293,63.357,63.3931,9461.0
2015-11-24 14:00:00,70.22,70.37,70.21,70.29,11108.0,63.4112,63.5467,63.4022,63.4744,11108.0
2015-11-24 14:10:00,70.28,70.28,70.15,70.27,11300.0,63.4654,63.4654,63.348,63.4564,11300.0
2015-11-24 14:20:00,70.26,70.27,70.18,70.18,10308.0,63.4473,63.4564,63.3751,63.3751,10308.0
2015-11-24 14:30:00,70.13,70.21,70.08,70.16,9354.0,63.3299,63.4022,63.2848,63.357,9354.0
2015-11-24 14:40:00,70.17,70.18,70.13,70.14,17979.0,63.3661,63.3751,63.3299,63.339,17979.0
2015-11-24 14:50:00,70.15,70.2,70.14,70.16,24190.0,63.348,63.3931,63.339,63.357,24190.0
2015-11-24 15:00:00,70.16,70.22,70.12,70.2,20278.0,63.357,63.4112,63.3209,63.3931,20278.0
2015-11-24 15:10:00,70.19,70.23,70.15,70.15,27444.0,63.3841,63.4202,63.348,63.348,27444.0
2015-11-24 15:20:00,70.12,70.24,70.12,70.2,23410.0,63.3209,63.4293,63.3209,63.3931,23410.0
2015-11-24 15:30:00,70.17,70.2,70.09,70.17,15349.0,63.3661,63.3931,63.2938,63.3661,15349.0
2015-11-24 15:40:00,70.17,70.19,70.11,70.16,25051.0,63.3661,63.3841,63.3119,63.357,25051.0
2015-11-24 15:50:00,70.14,70.19,70.07,70.07,114359.0,63.339,63.3841,63.2758,63.2758,114359.0
2015-11-25 09:30:00,70.4,70.4,70.18,70.26,11651.0,63.5738,63.5738,63.3751,63.4473,11651.0
2015-11-25 09:40:00,70.21,70.24,70.16,70.19,1486.0,63.4022,63.4293,63.357,63.3841,1486.0
2015-11-25 09:50:00,70.23,70.23,70.1,70.1,1391.0,63.4202,63.4202,63.3028,63.3028,1391.0
2015-11-25 10:00:00,70.06,70.21,70.06,70.14,5974.0,63.2667,63.4022,63.2667,63.339,5974.0
2015-11-25 10:10:00,70.12,70.21,70.1,70.17,4965.0,63.3209,63.4022,63.3028,63.3661,4965.0
2015-11-25 10:20:00,70.17,70.19,70.11,70.12,900.0,63.3661,63.3841,63.3119,63.3209,900.0
2015-11-25 10:30:00,70.05,70.2,70.05,70.15,6016.0,63.2577,63.3931,63.2577,63.348,6016.0
2015-11-25 10:40:00,70.14,70.16,70.1,70.1,1098.0,63.339,63.357,63.3028,63.3028,1098.0
2015-11-25 10:50:00,70.1,70.16,70.1,70.16,3400.0,63.3028,63.357,63.3028,63.357,3400.0
2015-11-25 11:00:00,70.14,70.14,70.09,70.11,1703.0,63.339,63.339,63.2938,63.3119,1703.0
2015-11-25 11:10:00,70.13,70.15,70.01,70.04,3500.0,63.3299,63.348,63.2216,63.2487,3500.0
2015-11-25 11:20:00,69.98,70.0,69.91,69.91,2146.0,63.1945,63.2125,63.1313,63.1313,2146.0
2015-11-25 11:30:00,69.92,70.07,69.91,70.03,3000.0,63.1403,63.2758,63.1313,63.2396,3000.0
2015-11-25 11:40:00,70.05,70.06,70.04,70.05,900.0,63.2577,63.2667,63.2487,63.2577,900.0
2015-11-25 11:50:00,70.05,70.06,70.04,70.04,3317.0,63.2577,63.2667,63.2487,63.2487,3317.0
2015-11-25 12:00:00,70.05,70.08,70.0,70.05,5290.0,63.2577,63.2848,63.2125,63.2577,5290.0
2015-11-25 12:10:00,70.06,70.07,70.04,70.04,7270.0,63.2667,63.2758,63.2487,63.2487,7270.0
2015-11-25 12:20:00,70.04,70.04,69.98,69.99,1500.0,63.2487,63.2487,63.1945,63.2035,1500.0
2015-11-25 12:30:00,69.99,70.04,69.98,69.98,1898.0,63.2035,63.2487,63.1945,63.1945,1898.0
2015-11-25 12:40:00,69.98,70.01,69.98,70.0,1400.0,63.1945,63.2216,63.1945,63.2125,1400.0
2015-11-25 12:50:00,69.99,70.02,69.99,70.0,1718.0,63.2035,63.2306,63.2035,63.2125,1718.0
2015-11-25 13:00:00,69.98,69.99,69.96,69.98,4102.0,63.1945,63.2035,63.1764,63.1945,4102.0
2015-11-25 13:10:00,69.98,69.99,69.92,69.94,5594.0,63.1945,63.2035,63.1403,63.1584,5594.0
2015-11-25 13:20:00,69.94,69.97,69.91,69.94,6179.0,63.1584,63.1854,63.1313,63.1584,6179.0
2015-11-25 13:30:00,69.94,69.99,69.91,69.97,4771.0,63.1584,63.2035,63.1313,63.1854,4771.0
2015-11-25 13:40:00,69.98,69.98,69.93,69.97,3698.0,63.1945,63.1945,63.1493,63.1854,3698.0
2015-11-25 13:50:00,69.97,69.98,69.95,69.97,7769.0,63.1854,63.1945,63.1674,63.1854,7769.0
2015-11-25 14:00:00,69.97,69.99,69.95,69.97,9873.0,63.1854,63.2035,63.1674,63.1854,9873.0
2015-11-25 14:10:00,69.97,70.01,69.96,69.97,9539.0,63.1854,63.2216,63.1764,63.1854,9539.0
2015-11-25 14:20:00,69.98,70.02,69.97,69.97,5650.0,63.1945,63.2306,63.1854,63.1854,5650.0
2015-11-25 14:30:00,69.97,70.01,69.97,70.01,4900.0,63.1854,63.2216,63.1854,63.2216,4900.0
2015-11-25 14:40:00,70.0,70.01,69.96,69.98,5000.0,63.2125,63.2216,63.1764,63.1945,5000.0
2015-11-25 14:50:00,69.97,69.97,69.94,69.97,8224.0,63.1854,63.1854,63.1584,63.1854,8224.0
2015-11-25 15:00:00,69.97,70.01,69.97,70.0,6730.0,63.1854,63.2216,63.1854,63.2125,6730.0
2015-11-25 15:10:00,70.0,70.01,69.99,70.01,8686.0,63.2125,63.2216,63.2035,63.2216,8686.0
2015-11-25 15:20:00,70.0,70.01,69.96,69.99,11832.0,63.2125,63.2216,63.1764,63.2035,11832.0
2015-11-25 15:30:00,69.99,70.01,69.97,69.99,8726.0,63.2035,63.2216,63.1854,63.2035,8726.0
2015-11-25 15:40:00,69.99,70.0,69.98,70.0,13619.0,63.2035,63.2125,63.1945,63.2125,13619.0
2015-11-25 15:50:00,69.99,69.99,69.91,69.94,16219.0,63.2035,63.2035,63.1313,63.1584,16219.0
2015-11-27 09:30:00,69.86,69.92,69.68,69.84,7652.0,63.0861,63.1403,62.9236,63.0681,7652.0
2015-11-27 09:40:00,69.89,70.05,69.89,70.05,2298.0,63.1132,63.2577,63.1132,63.2577,2298.0
2015-11-27 09:50:00,70.05,70.08,70.01,70.08,900.0,63.2577,63.2848,63.2216,63.2848,900.0
2015-11-27 10:00:00,70.01,70.04,69.86,70.04,4281.0,63.2216,63.2487,63.0861,63.2487,4281.0
2015-11-27 10:10:00,70.09,70.27,70.09,70.26,1900.0,63.2938,63.4564,63.2938,63.4473,1900.0
2015-11-27 10:20:00,70.27,70.35,70.26,70.35,3218.0,63.4564,63.5286,63.4473,63.5286,3218.0
2015-11-27 10:30:00,70.35,70.37,70.32,70.32,1150.0,63.5286,63.5467,63.5015,63.5015,1150.0
2015-11-27 10:40:00,70.15,70.26,70.14,70.2,3100.0,63.348,63.4473,63.339,63.3931,3100.0
2015-11-27 10:50:00,70.21,70.29,70.17,70.29,2000.0,63.4022,63.4744,63.3661,63.4744,2000.0
2015-11-27 11:00:00,70.33,70.61,70.26,70.59,10124.0,63.5105,63.7634,63.4473,63.7453,10124.0
2015-11-27 11:10:00,70.56,70.61,70.53,70.61,3457.0,63.7182,63.7634,63.6911,63.7634,3457.0
2015-11-27 11:20:00,70.63,70.67,70.6,70.64,3050.0,63.7815,63.8176,63.7544,63.7905,3050.0
2015-11-27 11:30:00,70.63,70.65,70.53,70.53,2919.0,63.7815,63.7995,63.6911,63.6911,2919.0
2015-11-27 11:40:00,70.52,70.52,70.37,70.4,2100.0,63.6821,63.6821,63.5467,63.5738,2100.0
2015-11-27 11:50:00,70.35,70.35,70.28,70.3,1300.0,63.5286,63.5286,63.4654,63.4834,1300.0
2015-11-27 12:00:00,70.28,70.31,70.18,70.2,3800.0,63.4654,63.4925,63.3751,63.3931,3800.0
2015-11-27 12:10:00,70.19,70.23,70.18,70.23,2155.0,63.3841,63.4202,63.3751,63.4202,2155.0
2015-11-27 12:20:00,70.27,70.32,70.24,70.3,2000.0,63.4564,63.5015,63.4293,63.4834,2000.0
2015-11-27 12:30:00,70.29,70.54,70.29,70.45,3619.0,63.4744,63.7002,63.4744,63.6189,3619.0
2015-11-27 12:40:00,70.48,70.6,70.48,70.57,6615.0,63.646,63.7544,63.646,63.7273,6615.0
2015-11-27 12:50:00,70.57,70.62,70.54,70.6,20494.0,63.7273,63.7724,63.7002,63.7544,20494.0
2015-11-30 09:30:00,70.68,70.68,70.37,70.42,3957.0,63.8266,63.8266,63.5467,63.5918,3957.0
2015-11-30 09:40:00,70.46,70.52,70.22,70.38,10200.0,63.6279,63.6821,63.4112,63.5557,10200.0
2015-11-30 09:50:00,70.29,70.3,70.16,70.17,2760.0,63.4744,63.4834,63.357,63.3661,2760.0
2015-11-30 10:00:00,70.19,70.3,70.19,70.22,3500.0,63.3841,63.4834,63.3841,63.4112,3500.0
2015-11-30 10:10:00,70.24,70.28,70.17,70.28,4820.0,63.4293,63.4654,63.3661,63.4654,4820.0
2015-11-30 10:20:00,70.28,70.28,70.07,70.07,5659.0,63.4654,63.4654,63.2758,63.2758,5659.0
2015-11-30 10:30:00,70.04,70.17,70.04,70.15,12400.0,63.2487,63.3661,63.2487,63.348,12400.0
2015-11-30 10:40:00,70.16,70.18,70.09,70.14,15810.0,63.357,63.3751,63.2938,63.339,15810.0
2015-11-30 10:50:00,70.12,70.13,70.01,70.02,76568.0,63.3209,63.3299,63.2216,63.2306,76568.0
2015-11-30 11:00:00,70.03,70.03,69.94,69.96,34111.0,63.2396,63.2396,63.1584,63.1764,34111.0
2015-11-30 11:10:00,69.96,70.03,69.94,69.94,12500.0,63.1764,63.2396,63.1584,63.1584,12500.0
2015-11-30 11:20:00,69.92,69.96,69.88,69.89,5500.0,63.1403,63.1764,63.1042,63.1132,5500.0
2015-11-30 11:30:00,69.89,70.0,69.88,69.95,5036.0,63.1132,63.2125,63.1042,63.1674,5036.0
2015-11-30 11:40:00,69.92,69.97,69.88,69.95,3378.0,63.1403,63.1854,63.1042,63.1674,3378.0
2015-11-30 11:50:00,69.91,69.99,69.88,69.95,4732.0,63.1313,63.2035,63.1042,63.1674,4732.0
2015-11-30 12:00:00,69.93,69.94,69.86,69.87,20000.0,63.1493,63.1584,63.0861,63.0951,20000.0
2015-11-30 12:10:00,69.88,69.9,69.79,69.89,6690.0,63.1042,63.1222,63.0229,63.1132,6690.0
2015-11-30 12:20:00,69.9,69.91,69.83,69.85,16573.0,63.1222,63.1313,63.059,63.0771,16573.0
2015-11-30 12:30:00,69.85,69.85,69.69,69.7,15459.0,63.0771,63.0771,62.9326,62.9416,15459.0
2015-11-30 12:40:00,69.7,69.8,69.7,69.78,12214.0,62.9416,63.0319,62.9416,63.0139,12214.0
2015-11-30 12:50:00,69.76,69.8,69.72,69.76,14907.0,62.9958,63.0319,62.9597,62.9958,14907.0
2015-11-30 13:00:00,69.75,69.82,69.74,69.75,29913.0,62.9868,63.05,62.9777,62.9868,29913.0
2015-11-30 13:10:00,69.73,69.78,69.72,69.74,31205.0,62.9687,63.0139,62.9597,62.9777,31205.0
2015-11-30 13:20:00,69.73,69.89,69.72,69.89,19923.0,62.9687,63.1132,62.9597,63.1132,19923.0
2015-11-30 13:30:00,69.87,69.88,69.72,69.73,27811.0,63.0951,63.1042,62.9597,62.9687,27811.0
2015-11-30 13:40:00,69.75,69.82,69.75,69.8,44612.0,62.9868,63.05,62.9868,63.0319,44612.0
2015-11-30 13:50:00,69.8,69.85,69.74,69.78,186013.0,63.0319,63.0771,62.9777,63.0139,186013.0
2015-11-30 14:00:00,69.8,70.06,69.78,70.02,27089.0,63.0319,63.2667,63.0139,63.2306,27089.0
2015-11-30 14:10:00,70.02,70.22,69.99,70.18,175932.0,63.2306,63.4112,63.2035,63.3751,175932.0
2015-11-30 14:20:00,70.2,70.23,70.02,70.21,35147.0,63.3931,63.4202,63.2306,63.4022,35147.0
2015-11-30 14:30:00,70.23,70.3,70.15,70.29,14495.0,63.4202,63.4834,63.348,63.4744,14495.0
2015-11-30 14:40:00,70.27,70.29,70.14,70.23,15361.0,63.4564,63.4744,63.339,63.4202,15361.0
2015-11-30 14:50:00,70.23,70.26,70.11,70.11,10770.0,63.4202,63.4473,63.3119,63.3119,10770.0
2015-11-30 15:00:00,70.11,70.11,69.97,69.98,13601.0,63.3119,63.3119,63.1854,63.1945,13601.0
2015-11-30 15:10:00,69.99,70.01,69.97,69.99,20601.0,63.2035,63.2216,63.1854,63.2035,20601.0
2015-11-30 15:20:00,69.99,70.02,69.97,69.99,17909.0,63.2035,63.2306,63.1854,63.2035,17909.0
2015-11-30 15:30:00,70.0,70.09,69.99,70.06,40209.0,63.2125,63.2938,63.2035,63.2667,40209.0
2015-11-30 15:40:00,70.08,70.1,70.0,70.08,33656.0,63.2848,63.3028,63.2125,63.2848,33656.0
2015-11-30 15:50:00,70.08,70.21,70.08,70.1,98303.0,63.2848,63.4022,63.2848,63.3028,98303.0
2015-12-01 09:30:00,70.25,70.55,70.16,70.55,15342.0,63.4383,63.7092,63.357,63.7092,15342.0
2015-12-01 09:40:00,70.51,70.57,70.37,70.44,14059.0,63.6731,63.7273,63.5467,63.6099,14059.0
2015-12-01 09:50:00,70.62,70.62,70.46,70.51,6424.0,63.7724,63.7724,63.6279,63.6731,6424.0
2015-12-01 10:00:00,70.52,70.55,70.22,70.25,7163.0,63.6821,63.7092,63.4112,63.4383,7163.0
2015-12-01 10:10:00,70.32,70.32,69.91,70.05,9325.0,63.5015,63.5015,63.1313,63.2577,9325.0
2015-12-01 10:20:00,70.1,70.17,70.05,70.07,6999.0,63.3028,63.3661,63.2577,63.2758,6999.0
2015-12-01 10:30:00,69.97,70.19,69.97,70.18,4700.0,63.1854,63.3841,63.1854,63.3751,4700.0
2015-12-01 10:40:00,70.14,70.17,70.08,70.12,7588.0,63.339,63.3661,63.2848,63.3209,7588.0
2015-12-01 10:50:00,70.14,70.16,70.09,70.1,2900.0,63.339,63.357,63.2938,63.3028,2900.0
2015-12-01 11:00:00,70.1,70.11,70.06,70.08,5755.0,63.3028,63.3119,63.2667,63.2848,5755.0
2015-12-01 11:10:00,70.06,70.12,70.03,70.08,4626.0,63.2667,63.3209,63.2396,63.2848,4626.0
2015-12-01 11:20:00,70.12,70.12,70.0,70.05,6963.0,63.3209,63.3209,63.2125,63.2577,6963.0
2015-12-01 11:30:00,70.07,70.09,69.96,69.98,4399.0,63.2758,63.2938,63.1764,63.1945,4399.0
2015-12-01 11:40:00,69.95,70.12,69.94,70.12,4200.0,63.1674,63.3209,63.1584,63.3209,4200.0
2015-12-01 11:50:00,70.1,70.13,70.07,70.12,7100.0,63.3028,63.3299,63.2758,63.3209,7100.0
2015-12-01 12:00:00,70.13,70.22,70.12,70.18,9491.0,63.3299,63.4112,63.3209,63.3751,9491.0
2015-12-01 12:10:00,70.13,70.22,70.12,70.22,3312.0,63.3299,63.4112,63.3209,63.4112,3312.0
2015-12-01 12:20:00,70.17,70.18,70.11,70.16,7089.0,63.3661,63.3751,63.3119,63.357,7089.0
2015-12-01 12:30:00,70.16,70.25,70.15,70.25,2126.0,63.357,63.4383,63.348,63.4383,2126.0
2015-12-01 12:40:00,70.25,70.31,70.18,70.2,11166.0,63.4383,63.4925,63.3751,63.3931,11166.0
2015-12-01 12:50:00,70.21,70.27,70.21,70.25,3400.0,63.4022,63.4564,63.4022,63.4383,3400.0
2015-12-01 13:00:00,70.26,70.26,70.17,70.2,7839.0,63.4473,63.4473,63.3661,63.3931,7839.0
2015-12-01 13:10:00,70.22,70.23,70.13,70.16,10099.0,63.4112,63.4202,63.3299,63.357,10099.0
2015-12-01 13:20:00,70.15,70.18,70.13,70.15,1200.0,63.348,63.3751,63.3299,63.348,1200.0
2015-12-01 13:30:00,70.15,70.26,70.06,70.24,11667.0,63.348,63.4473,63.2667,63.4293,11667.0
2015-12-01 13:40:00,70.23,70.26,70.2,70.25,5499.0,63.4202,63.4473,63.3931,63.4383,5499.0
2015-12-01 13:50:00,70.24,70.29,70.24,70.25,10563.0,63.4293,63.4744,63.4293,63.4383,10563.0
2015-12-01 14:00:00,70.23,70.59,70.23,70.56,23356.0,63.4202,63.7453,63.4202,63.7182,23356.0
2015-12-01 14:10:00,70.56,70.59,70.47,70.54,19859.0,63.7182,63.7453,63.637,63.7002,19859.0
2015-12-01 14:20:00,70.53,70.56,70.47,70.5,28329.0,63.6911,63.7182,63.637,63.6641,28329.0
2015-12-01 14:30:00,70.5,70.69,70.5,70.69,42817.0,63.6641,63.8356,63.6641,63.8356,42817.0
2015-12-01 14:40:00,70.68,70.69,70.53,70.63,11673.0,63.8266,63.8356,63.6911,63.7815,11673.0
2015-12-01 14:50:00,70.61,70.61,70.47,70.48,10627.0,63.7634,63.7634,63.637,63.646,10627.0
2015-12-01 15:00:00,70.47,70.55,70.47,70.51,14477.0,63.637,63.7092,63.637,63.6731,14477.0
2015-12-01 15:10:00,70.52,70.54,70.46,70.48,12200.0,63.6821,63.7002,63.6279,63.646,12200.0
2015-12-01 15:20:00,70.49,70.51,70.44,70.5,17045.0,63.655,63.6731,63.6099,63.6641,17045.0
2015-12-01 15:30:00,70.48,70.56,70.46,70.47,21620.0,63.646,63.7182,63.6279,63.637,21620.0
2015-12-01 15:40:00,70.48,70.51,70.44,70.48,32286.0,63.646,63.6731,63.6099,63.646,32286.0
2015-12-01 15:50:00,70.49,70.56,70.47,70.56,72605.0,63.655,63.7182,63.637,63.7182,72605.0
2015-12-02 09:30:00,70.47,70.65,70.47,70.65,1485.0,63.637,63.7995,63.637,63.7995,1485.0
2015-12-02 09:40:00,70.69,70.89,70.61,70.76,6719.0,63.8356,64.0162,63.7634,63.8988,6719.0
2015-12-02 09:50:00,70.71,70.75,70.71,70.71,758.0,63.8537,63.8898,63.8537,63.8537,758.0
2015-12-02 10:00:00,70.74,70.86,70.74,70.76,4000.0,63.8808,63.9892,63.8808,63.8988,4000.0
2015-12-02 10:10:00,70.76,70.92,70.74,70.81,7000.0,63.8988,64.0433,63.8808,63.944,7000.0
2015-12-02 10:20:00,70.81,70.83,70.74,70.79,4150.0,63.944,63.9621,63.8808,63.9259,4150.0
2015-12-02 10:30:00,70.77,70.84,70.75,70.84,4100.0,63.9079,63.9711,63.8898,63.9711,4100.0
2015-12-02 10:40:00,70.86,70.97,70.83,70.96,10595.0,63.9892,64.0885,63.9621,64.0795,10595.0
2015-12-02 10:50:00,70.94,71.0,70.92,70.92,2700.0,64.0614,64.1156,64.0433,64.0433,2700.0
2015-12-02 11:00:00,70.92,70.97,70.85,70.89,5037.0,64.0433,64.0885,63.9801,64.0162,5037.0
2015-12-02 11:10:00,70.88,70.95,70.86,70.9,3336.0,64.0072,64.0704,63.9892,64.0253,3336.0
2015-12-02 11:20:00,70.87,70.97,70.86,70.9,4900.0,63.9982,64.0885,63.9892,64.0253,4900.0
2015-12-02 11:30:00,70.82,70.83,70.76,70.8,4700.0,63.953,63.9621,63.8988,63.935,4700.0
2015-12-02 11:40:00,70.8,70.81,70.57,70.58,3143.0,63.935,63.944,63.7273,63.7363,3143.0
2015-12-02 11:50:00,70.55,70.6,70.49,70.49,3941.0,63.7092,63.7544,63.655,63.655,3941.0
2015-12-02 12:00:00,70.48,70.56,70.45,70.56,2100.0,63.646,63.7182,63.6189,63.7182,2100.0
2015-12-02 12:10:00,70.56,70.56,70.47,70.5,3400.0,63.7182,63.7182,63.637,63.6641,3400.0
2015-12-02 12:20:00,70.48,70.57,70.45,70.57,2300.0,63.646,63.7273,63.6189,63.7273,2300.0
2015-12-02 12:30:00,70.57,70.69,70.54,70.69,3389.0,63.7273,63.8356,63.7002,63.8356,3389.0
2015-12-02 12:40:00,70.67,70.77,70.66,70.66,2300.0,63.8176,63.9079,63.8085,63.8085,2300.0
2015-12-02 12:50:00,70.66,70.66,70.48,70.48,2781.0,63.8085,63.8085,63.646,63.646,2781.0
2015-12-02 13:00:00,70.48,70.5,70.4,70.46,4099.0,63.646,63.6641,63.5738,63.6279,4099.0
2015-12-02 13:10:00,70.45,70.52,70.43,70.52,1900.0,63.6189,63.6821,63.6008,63.6821,1900.0
2015-12-02 13:20:00,70.54,70.59,70.54,70.59,1300.0,63.7002,63.7453,63.7002,63.7453,1300.0
2015-12-02 13:30:00,70.61,70.67,70.57,70.67,2629.0,63.7634,63.8176,63.7273,63.8176,2629.0
2015-12-02 13:40:00,70.67,70.67,70.55,70.59,2400.0,63.8176,63.8176,63.7092,63.7453,2400.0
2015-12-02 13:50:00,70.62,70.62,70.54,70.55,5950.0,63.7724,63.7724,63.7002,63.7092,5950.0
2015-12-02 14:00:00,70.55,70.55,70.4,70.42,3708.0,63.7092,63.7092,63.5738,63.5918,3708.0
2015-12-02 14:10:00,70.44,70.44,70.28,70.28,3467.0,63.6099,63.6099,63.4654,63.4654,3467.0
2015-12-02 14:20:00,70.3,70.41,70.29,70.4,5308.0,63.4834,63.5828,63.4744,63.5738,5308.0
2015-12-02 14:30:00,70.37,70.38,70.29,70.34,4300.0,63.5467,63.5557,63.4744,63.5196,4300.0
2015-12-02 14:40:00,70.33,70.34,70.17,70.2,4900.0,63.5105,63.5196,63.3661,63.3931,4900.0
2015-12-02 14:50:00,70.2,70.21,70.05,70.07,5784.0,63.3931,63.4022,63.2577,63.2758,5784.0
2015-12-02 15:00:00,70.08,70.24,70.08,70.17,8800.0,63.2848,63.4293,63.2848,63.3661,8800.0
2015-12-02 15:10:00,70.15,70.29,70.15,70.29,8251.0,63.348,63.4744,63.348,63.4744,8251.0
2015-12-02 15:20:00,70.29,70.38,70.24,70.24,5246.0,63.4744,63.5557,63.4293,63.4293,5246.0
2015-12-02 15:30:00,70.28,70.31,70.21,70.28,10716.0,63.4654,63.4925,63.4022,63.4654,10716.0
2015-12-02 15:40:00,70.28,70.3,70.24,70.25,30707.0,63.4654,63.4834,63.4293,63.4383,30707.0
2015-12-02 15:50:00,70.24,70.41,70.23,70.4,49126.0,63.4293,63.5828,63.4202,63.5738,49126.0
2015-12-03 09:30:00,70.4,70.55,70.23,70.47,6114.0,63.5738,63.7092,63.4202,63.637,6114.0
2015-12-03 09:40:00,70.41,70.41,70.27,70.33,1937.0,63.5828,63.5828,63.4564,63.5105,1937.0
2015-12-03 09:50:00,70.28,70.45,70.24,70.39,1900.0,63.4654,63.6189,63.4293,63.5647,1900.0
2015-12-03 10:00:00,70.17,70.27,69.8,69.8,4599.0,63.3661,63.4564,63.0319,63.0319,4599.0
2015-12-03 10:10:00,69.8,70.25,69.8,70.17,4634.0,63.0319,63.4383,63.0319,63.3661,4634.0
2015-12-03 10:20:00,70.12,70.4,70.09,70.36,12535.0,63.3209,63.5738,63.2938,63.5376,12535.0
2015-12-03 10:30:00,70.34,70.46,70.25,70.25,3760.0,63.5196,63.6279,63.4383,63.4383,3760.0
2015-12-03 10:40:00,70.27,70.43,70.21,70.43,4001.0,63.4564,63.6008,63.4022,63.6008,4001.0
2015-12-03 10:50:00,70.51,70.53,70.43,70.43,1111.0,63.6731,63.6911,63.6008,63.6008,1111.0
2015-12-03 11:00:00,70.38,70.55,70.38,70.55,3300.0,63.5557,63.7092,63.5557,63.7092,3300.0
2015-12-03 11:10:00,70.57,70.73,70.56,70.66,3001.0,63.7273,63.8718,63.7182,63.8085,3001.0
2015-12-03 11:20:00,70.71,70.71,70.56,70.64,4100.0,63.8537,63.8537,63.7182,63.7905,4100.0
2015-12-03 11:30:00,70.66,70.66,70.39,70.44,4211.0,63.8085,63.8085,63.5647,63.6099,4211.0
2015-12-03 11:40:00,70.39,70.44,70.33,70.33,3501.0,63.5647,63.6099,63.5105,63.5105,3501.0
2015-12-03 11:50:00,70.33,70.43,70.33,70.41,5515.0,63.5105,63.6008,63.5105,63.5828,5515.0
2015-12-03 12:00:00,70.4,70.42,70.25,70.27,4210.0,63.5738,63.5918,63.4383,63.4564,4210.0
2015-12-03 12:10:00,70.22,70.22,70.12,70.15,3500.0,63.4112,63.4112,63.3209,63.348,3500.0
2015-12-03 12:20:00,70.15,70.15,69.87,69.91,10650.0,63.348,63.348,63.0951,63.1313,10650.0
2015-12-03 12:30:00,69.93,70.03,69.89,70.03,3076.0,63.1493,63.2396,63.1132,63.2396,3076.0
2015-12-03 12:40:00,70.1,70.11,70.04,70.05,3450.0,63.3028,63.3119,63.2487,63.2577,3450.0
2015-12-03 12:50:00,69.99,70.04,69.94,69.98,12480.0,63.2035,63.2487,63.1584,63.1945,12480.0
2015-12-03 13:00:00,69.97,70.06,69.95,69.96,13512.0,63.1854,63.2667,63.1674,63.1764,13512.0
2015-12-03 13:10:00,69.96,70.03,69.96,70.02,4225.0,63.1764,63.2396,63.1764,63.2306,4225.0
2015-12-03 13:20:00,70.03,70.05,69.98,70.0,4900.0,63.2396,63.2577,63.1945,63.2125,4900.0
2015-12-03 13:30:00,70.0,70.01,69.97,69.97,6096.0,63.2125,63.2216,63.1854,63.1854,6096.0
2015-12-03 13:40:00,69.95,70.0,69.78,69.78,8650.0,63.1674,63.2125,63.0139,63.0139,8650.0
2015-12-03 13:50:00,69.8,69.82,69.7,69.76,13048.0,63.0319,63.05,62.9416,62.9958,13048.0
2015-12-03 14:00:00,69.76,69.77,69.71,69.75,20234.0,62.9958,63.0048,62.9507,62.9868,20234.0
2015-12-03 14:10:00,69.75,69.81,69.74,69.74,8753.0,62.9868,63.041,62.9777,62.9777,8753.0
2015-12-03 14:20:00,69.74,69.74,69.55,69.6,19539.0,62.9777,62.9777,62.8062,62.8513,19539.0
2015-12-03 14:30:00,69.58,69.58,69.5,69.5,24265.0,62.8333,62.8333,62.761,62.761,24265.0
2015-12-03 14:40:00,69.5,69.53,69.49,69.53,35392.0,62.761,62.7881,62.752,62.7881,35392.0
2015-12-03 14:50:00,69.53,69.78,69.53,69.78,10677.0,62.7881,63.0139,62.7881,63.0139,10677.0
2015-12-03 15:00:00,69.78,69.78,69.65,69.72,44953.0,63.0139,63.0139,62.8965,62.9597,44953.0
2015-12-03 15:10:00,69.71,69.73,69.61,69.62,23260.0,62.9507,62.9687,62.8604,62.8694,23260.0
2015-12-03 15:20:00,69.62,69.66,69.55,69.63,15072.0,62.8694,62.9055,62.8062,62.8784,15072.0
2015-12-03 15:30:00,69.63,69.79,69.57,69.79,22582.0,62.8784,63.0229,62.8242,63.0229,22582.0
2015-12-03 15:40:00,69.82,69.82,69.58,69.64,16532.0,63.05,63.05,62.8333,62.8874,16532.0
2015-12-03 15:50:00,69.63,69.75,69.58,69.64,59235.0,62.8784,62.9868,62.8333,62.8874,59235.0
2015-12-04 09:30:00,69.67,70.07,69.67,70.01,6794.0,62.9145,63.2758,62.9145,63.2216,6794.0
2015-12-04 09:40:00,70.04,70.64,70.04,70.64,5912.0,63.2487,63.7905,63.2487,63.7905,5912.0
2015-12-04 09:50:00,70.64,70.74,70.64,70.69,6515.0,63.7905,63.8808,63.7905,63.8356,6515.0
2015-12-04 10:00:00,70.73,70.77,70.64,70.65,12923.0,63.8718,63.9079,63.7905,63.7995,12923.0
2015-12-04 10:10:00,70.65,70.83,70.65,70.83,8772.0,63.7995,63.9621,63.7995,63.9621,8772.0
2015-12-04 10:20:00,70.84,70.98,70.81,70.98,8231.0,63.9711,64.0975,63.944,64.0975,8231.0
2015-12-04 10:30:00,70.97,71.21,70.93,71.21,15825.0,64.0885,64.3052,64.0524,64.3052,15825.0
2015-12-04 10:40:00,71.21,71.21,71.03,71.11,30364.0,64.3052,64.3052,64.1427,64.2149,30364.0
2015-12-04 10:50:00,71.13,71.31,71.13,71.31,22047.0,64.233,64.3955,64.233,64.3955,22047.0
2015-12-04 11:00:00,71.31,71.31,71.06,71.08,13112.0,64.3955,64.3955,64.1698,64.1878,13112.0
2015-12-04 11:10:00,71.08,71.19,71.07,71.12,18541.0,64.1878,64.2872,64.1788,64.2239,18541.0
2015-12-04 11:20:00,71.12,71.22,71.11,71.12,22562.0,64.2239,64.3142,64.2149,64.2239,22562.0
2015-12-04 11:30:00,71.15,71.24,71.15,71.24,7428.0,64.251,64.3323,64.251,64.3323,7428.0
2015-12-04 11:40:00,71.24,71.25,71.02,71.02,21826.0,64.3323,64.3413,64.1336,64.1336,21826.0
2015-12-04 11:50:00,71.02,71.02,70.83,70.83,17987.0,64.1336,64.1336,63.9621,63.9621,17987.0
2015-12-04 12:00:00,70.84,70.89,70.8,70.89,7312.0,63.9711,64.0162,63.935,64.0162,7312.0
2015-12-04 12:10:00,70.89,70.91,70.82,70.84,7244.0,64.0162,64.0343,63.953,63.9711,7244.0
2015-12-04 12:20:00,70.84,70.99,70.83,70.95,6300.0,63.9711,64.1065,63.9621,64.0704,6300.0
2015-12-04 12:30:00,70.93,71.18,70.93,71.17,4998.0,64.0524,64.2781,64.0524,64.2691,4998.0
2015-12-04 12:40:00,71.19,71.35,71.19,71.35,29130.0,64.2872,64.4316,64.2872,64.4316,29130.0
2015-12-04 12:50:00,71.35,71.44,71.3,71.39,12163.0,64.4316,64.5129,64.3865,64.4678,12163.0
2015-12-04 13:00:00,71.39,71.58,71.39,71.58,36237.0,64.4678,64.6393,64.4678,64.6393,36237.0
2015-12-04 13:10:00,71.59,71.68,71.58,71.59,12751.0,64.6484,64.7296,64.6393,64.6484,12751.0
2015-12-04 13:20:00,71.59,71.61,71.48,71.54,16017.0,64.6484,64.6664,64.549,64.6032,16017.0
2015-12-04 13:30:00,71.52,71.64,71.5,71.5,12006.0,64.5852,64.6935,64.5671,64.5671,12006.0
2015-12-04 13:40:00,71.51,71.55,71.46,71.54,10993.0,64.5761,64.6122,64.531,64.6032,10993.0
2015-12-04 13:50:00,71.55,71.6,71.54,71.58,9600.0,64.6122,64.6574,64.6032,64.6393,9600.0
2015-12-04 14:00:00,71.57,71.64,71.57,71.58,9056.0,64.6303,64.6935,64.6303,64.6393,9056.0
2015-12-04 14:10:00,71.59,71.59,71.42,71.42,10828.0,64.6484,64.6484,64.4949,64.4949,10828.0
2015-12-04 14:20:00,71.45,71.58,71.43,71.57,11882.0,64.5219,64.6393,64.5039,64.6303,11882.0
2015-12-04 14:30:00,71.57,71.61,71.55,71.59,13950.0,64.6303,64.6664,64.6122,64.6484,13950.0
2015-12-04 14:40:00,71.59,71.66,71.54,71.66,12243.0,64.6484,64.7116,64.6032,64.7116,12243.0
2015-12-04 14:50:00,71.64,71.74,71.64,71.74,10715.0,64.6935,64.7838,64.6935,64.7838,10715.0
2015-12-04 15:00:00,71.74,71.82,71.69,71.82,22581.0,64.7838,64.8561,64.7387,64.8561,22581.0
2015-12-04 15:10:00,71.84,71.84,71.75,71.77,22993.0,64.8741,64.8741,64.7929,64.8109,22993.0
2015-12-04 15:20:00,71.76,71.87,71.65,71.84,22700.0,64.8019,64.9012,64.7025,64.8741,22700.0
2015-12-04 15:30:00,71.84,71.84,71.69,71.75,38225.0,64.8741,64.8741,64.7387,64.7929,38225.0
2015-12-04 15:40:00,71.75,71.85,71.72,71.85,45643.0,64.7929,64.8832,64.7658,64.8832,45643.0
2015-12-04 15:50:00,71.85,71.92,71.85,71.87,78750.0,64.8832,64.9464,64.8832,64.9012,78750.0
2015-12-07 09:30:00,71.49,71.89,71.49,71.78,11709.0,64.5581,64.9193,64.5581,64.8199,11709.0
2015-12-07 09:40:00,71.79,71.79,71.34,71.44,8786.0,64.829,64.829,64.4226,64.5129,8786.0
2015-12-07 09:50:00,71.4,71.4,71.17,71.26,4500.0,64.4768,64.4768,64.2691,64.3504,4500.0
2015-12-07 10:00:00,71.18,71.29,71.04,71.04,12160.0,64.2781,64.3775,64.1517,64.1517,12160.0
2015-12-07 10:10:00,70.99,71.29,70.99,71.29,9100.0,64.1065,64.3775,64.1065,64.3775,9100.0
2015-12-07 10:20:00,71.29,71.29,71.14,71.2,6919.0,64.3775,64.3775,64.242,64.2962,6919.0
2015-12-07 10:30:00,71.19,71.22,71.11,71.12,11455.0,64.2872,64.3142,64.2149,64.2239,11455.0
2015-12-07 10:40:00,71.11,71.11,70.81,70.83,8735.0,64.2149,64.2149,63.944,63.9621,8735.0
2015-12-07 10:50:00,70.83,70.9,70.74,70.81,8183.0,63.9621,64.0253,63.8808,63.944,8183.0
2015-12-07 11:00:00,70.84,70.9,70.76,70.89,7539.0,63.9711,64.0253,63.8988,64.0162,7539.0
2015-12-07 11:10:00,70.87,70.89,70.77,70.82,7149.0,63.9982,64.0162,63.9079,63.953,7149.0
2015-12-07 11:20:00,70.82,70.82,70.68,70.68,6400.0,63.953,63.953,63.8266,63.8266,6400.0
2015-12-07 11:30:00,70.7,70.77,70.69,70.77,4300.0,63.8447,63.9079,63.8356,63.9079,4300.0
2015-12-07 11:40:00,70.79,70.82,70.73,70.8,3685.0,63.9259,63.953,63.8718,63.935,3685.0
2015-12-07 11:50:00,70.82,70.95,70.82,70.91,2550.0,63.953,64.0704,63.953,64.0343,2550.0
2015-12-07 12:00:00,70.89,70.91,70.79,70.8,4050.0,64.0162,64.0343,63.9259,63.935,4050.0
2015-12-07 12:10:00,70.78,70.85,70.78,70.82,2950.0,63.9169,63.9801,63.9169,63.953,2950.0
2015-12-07 12:20:00,70.84,70.84,70.71,70.71,5800.0,63.9711,63.9711,63.8537,63.8537,5800.0
2015-12-07 12:30:00,70.73,70.74,70.62,70.62,5150.0,63.8718,63.8808,63.7724,63.7724,5150.0
2015-12-07 12:40:00,70.65,70.65,70.57,70.59,4700.0,63.7995,63.7995,63.7273,63.7453,4700.0
2015-12-07 12:50:00,70.56,70.61,70.41,70.47,4850.0,63.7182,63.7634,63.5828,63.637,4850.0
2015-12-07 13:00:00,70.45,70.67,70.41,70.67,6451.0,63.6189,63.8176,63.5828,63.8176,6451.0
2015-12-07 13:10:00,70.68,70.68,70.49,70.65,5961.0,63.8266,63.8266,63.655,63.7995,5961.0
2015-12-07 13:20:00,70.65,70.69,70.55,70.68,4101.0,63.7995,63.8356,63.7092,63.8266,4101.0
2015-12-07 13:30:00,70.68,70.68,70.55,70.58,4800.0,63.8266,63.8266,63.7092,63.7363,4800.0
2015-12-07 13:40:00,70.58,70.58,70.47,70.48,7200.0,63.7363,63.7363,63.637,63.646,7200.0
2015-12-07 13:50:00,70.46,70.55,70.42,70.55,7195.0,63.6279,63.7092,63.5918,63.7092,7195.0
2015-12-07 14:00:00,70.55,70.87,70.54,70.82,7887.0,63.7092,63.9982,63.7002,63.953,7887.0
2015-12-07 14:10:00,70.8,70.8,70.61,70.61,10700.0,63.935,63.935,63.7634,63.7634,10700.0
2015-12-07 14:20:00,70.61,70.64,70.48,70.53,11067.0,63.7634,63.7905,63.646,63.6911,11067.0
2015-12-07 14:30:00,70.53,70.64,70.46,70.6,13119.0,63.6911,63.7905,63.6279,63.7544,13119.0
2015-12-07 14:40:00,70.59,70.59,70.43,70.5,6606.0,63.7453,63.7453,63.6008,63.6641,6606.0
2015-12-07 14:50:00,70.54,70.6,70.47,70.5,7225.0,63.7002,63.7544,63.637,63.6641,7225.0
2015-12-07 15:00:00,70.5,70.63,70.47,70.55,13369.0,63.6641,63.7815,63.637,63.7092,13369.0
2015-12-07 15:10:00,70.55,70.63,70.49,70.62,11136.0,63.7092,63.7815,63.655,63.7724,11136.0
2015-12-07 15:20:00,70.65,70.67,70.54,70.57,15816.0,63.7995,63.8176,63.7002,63.7273,15816.0
2015-12-07 15:30:00,70.58,70.59,70.53,70.59,19100.0,63.7363,63.7453,63.6911,63.7453,19100.0
2015-12-07 15:40:00,70.59,70.64,70.54,70.63,50509.0,63.7453,63.7905,63.7002,63.7815,50509.0
2015-12-07 15:50:00,70.62,70.67,70.56,70.65,101505.0,63.7724,63.8176,63.7182,63.7995,101505.0
2015-12-08 09:30:00,70.18,70.33,69.94,70.11,9863.0,63.3751,63.5105,63.1584,63.3119,9863.0
2015-12-08 09:40:00,70.07,70.37,70.0,70.32,7955.0,63.2758,63.5467,63.2125,63.5015,7955.0
2015-12-08 09:50:00,70.29,70.29,69.99,69.99,9746.0,63.4744,63.4744,63.2035,63.2035,9746.0
2015-12-08 10:00:00,69.99,70.18,69.97,69.99,12202.0,63.2035,63.3751,63.1854,63.2035,12202.0
2015-12-08 10:10:00,69.99,70.07,69.81,69.83,9403.0,63.2035,63.2758,63.041,63.059,9403.0
2015-12-08 10:20:00,69.83,69.9,69.7,69.83,8249.0,63.059,63.1222,62.9416,63.059,8249.0
2015-12-08 10:30:00,69.84,69.99,69.73,69.87,183294.0,63.0681,63.2035,62.9687,63.0951,183294.0
2015-12-08 10:40:00,69.9,70.02,69.84,69.9,9300.0,63.1222,63.2306,63.0681,63.1222,9300.0
2015-12-08 10:50:00,69.91,70.08,69.89,70.03,10539.0,63.1313,63.2848,63.1132,63.2396,10539.0
2015-12-08 11:00:00,70.08,70.44,70.06,70.38,11105.0,63.2848,63.6099,63.2667,63.5557,11105.0
2015-12-08 11:10:00,70.38,70.47,70.33,70.47,6181.0,63.5557,63.637,63.5105,63.637,6181.0
2015-12-08 11:20:00,70.5,70.53,70.35,70.37,7439.0,63.6641,63.6911,63.5286,63.5467,7439.0
2015-12-08 11:30:00,70.31,70.33,70.21,70.27,5000.0,63.4925,63.5105,63.4022,63.4564,5000.0
2015-12-08 11:40:00,70.29,70.53,70.29,70.49,5317.0,63.4744,63.6911,63.4744,63.655,5317.0
2015-12-08 11:50:00,70.44,70.5,70.4,70.5,2600.0,63.6099,63.6641,63.5738,63.6641,2600.0
2015-12-08 12:00:00,70.49,70.5,70.32,70.39,3400.0,63.655,63.6641,63.5015,63.5647,3400.0
2015-12-08 12:10:00,70.42,70.42,70.21,70.23,4550.0,63.5918,63.5918,63.4022,63.4202,4550.0
2015-12-08 12:20:00,70.22,70.35,70.22,70.33,2968.0,63.4112,63.5286,63.4112,63.5105,2968.0
2015-12-08 12:30:00,70.32,70.41,70.28,70.41,2800.0,63.5015,63.5828,63.4654,63.5828,2800.0
2015-12-08 12:40:00,70.41,70.42,70.26,70.31,3350.0,63.5828,63.5918,63.4473,63.4925,3350.0
2015-12-08 12:50:00,70.33,70.41,70.33,70.4,4390.0,63.5105,63.5828,63.5105,63.5738,4390.0
2015-12-08 13:00:00,70.4,70.46,70.38,70.46,4899.0,63.5738,63.6279,63.5557,63.6279,4899.0
2015-12-08 13:10:00,70.5,70.51,70.42,70.42,4774.0,63.6641,63.6731,63.5918,63.5918,4774.0
2015-12-08 13:20:00,70.41,70.44,70.33,70.41,6248.0,63.5828,63.6099,63.5105,63.5828,6248.0
2015-12-08 13:30:00,70.41,70.51,70.41,70.47,4314.0,63.5828,63.6731,63.5828,63.637,4314.0
2015-12-08 13:40:00,70.45,70.47,70.4,70.45,3871.0,63.6189,63.637,63.5738,63.6189,3871.0
2015-12-08 13:50:00,70.41,70.5,70.39,70.49,4600.0,63.5828,63.6641,63.5647,63.655,4600.0
2015-12-08 14:00:00,70.52,70.7,70.52,70.7,5229.0,63.6821,63.8447,63.6821,63.8447,5229.0
2015-12-08 14:10:00,70.7,70.73,70.64,70.71,6250.0,63.8447,63.8718,63.7905,63.8537,6250.0
2015-12-08 14:20:00,70.7,70.7,70.52,70.58,5888.0,63.8447,63.8447,63.6821,63.7363,5888.0
2015-12-08 14:30:00,70.58,70.69,70.58,70.64,7200.0,63.7363,63.8356,63.7363,63.7905,7200.0
2015-12-08 14:40:00,70.63,70.66,70.52,70.57,6457.0,63.7815,63.8085,63.6821,63.7273,6457.0
2015-12-08 14:50:00,70.59,70.6,70.45,70.51,6180.0,63.7453,63.7544,63.6189,63.6731,6180.0
2015-12-08 15:00:00,70.51,70.52,70.43,70.49,11955.0,63.6731,63.6821,63.6008,63.655,11955.0
2015-12-08 15:10:00,70.49,70.51,70.41,70.43,8247.0,63.655,63.6731,63.5828,63.6008,8247.0
2015-12-08 15:20:00,70.41,70.45,70.29,70.33,12293.0,63.5828,63.6189,63.4744,63.5105,12293.0
2015-12-08 15:30:00,70.33,70.58,70.3,70.49,16657.0,63.5105,63.7363,63.4834,63.655,16657.0
2015-12-08 15:40:00,70.51,70.51,70.41,70.49,18681.0,63.6731,63.6731,63.5828,63.655,18681.0
2015-12-08 15:50:00,70.48,70.54,70.39,70.46,45558.0,63.646,63.7002,63.5647,63.6279,45558.0
2015-12-09 09:30:00,70.13,70.13,69.75,70.04,5648.0,63.3299,63.3299,62.9868,63.2487,5648.0
2015-12-09 09:40:00,70.11,70.2,70.04,70.17,1648.0,63.3119,63.3931,63.2487,63.3661,1648.0
2015-12-09 09:50:00,70.28,70.49,70.26,70.37,8100.0,63.4654,63.655,63.4473,63.5467,8100.0
2015-12-09 10:00:00,70.34,70.43,70.28,70.43,2798.0,63.5196,63.6008,63.4654,63.6008,2798.0
2015-12-09 10:10:00,70.44,70.58,70.39,70.41,4142.0,63.6099,63.7363,63.5647,63.5828,4142.0
2015-12-09 10:20:00,70.41,70.43,70.35,70.36,2400.0,63.5828,63.6008,63.5286,63.5376,2400.0
2015-12-09 10:30:00,70.38,70.63,70.38,70.63,4300.0,63.5557,63.7815,63.5557,63.7815,4300.0
2015-12-09 10:40:00,70.62,70.64,70.57,70.58,3650.0,63.7724,63.7905,63.7273,63.7363,3650.0
2015-12-09 10:50:00,70.58,70.61,70.56,70.57,4395.0,63.7363,63.7634,63.7182,63.7273,4395.0
2015-12-09 11:00:00,70.6,70.62,70.28,70.28,4339.0,63.7544,63.7724,63.4654,63.4654,4339.0
2015-12-09 11:10:00,70.28,70.35,70.21,70.23,3998.0,63.4654,63.5286,63.4022,63.4202,3998.0
2015-12-09 11:20:00,70.2,70.24,70.16,70.18,4100.0,63.3931,63.4293,63.357,63.3751,4100.0
2015-12-09 11:30:00,70.19,70.21,70.14,70.19,4091.0,63.3841,63.4022,63.339,63.3841,4091.0
2015-12-09 11:40:00,70.17,70.19,69.92,69.92,7553.0,63.3661,63.3841,63.1403,63.1403,7553.0
2015-12-09 11:50:00,69.96,70.08,69.95,70.02,7298.0,63.1764,63.2848,63.1674,63.2306,7298.0
2015-12-09 12:00:00,69.98,70.05,69.97,70.03,4894.0,63.1945,63.2577,63.1854,63.2396,4894.0
2015-12-09 12:10:00,70.03,70.08,69.98,70.01,16802.0,63.2396,63.2848,63.1945,63.2216,16802.0
2015-12-09 12:20:00,70.01,70.02,69.76,69.82,10998.0,63.2216,63.2306,62.9958,63.05,10998.0
2015-12-09 12:30:00,69.77,69.81,69.55,69.57,17871.0,63.0048,63.041,62.8062,62.8242,17871.0
2015-12-09 12:40:00,69.6,69.6,69.49,69.58,4723.0,62.8513,62.8513,62.752,62.8333,4723.0
2015-12-09 12:50:00,69.58,69.59,69.44,69.45,6298.0,62.8333,62.8423,62.7068,62.7159,6298.0
2015-12-09 13:00:00,69.42,69.55,69.37,69.51,5344.0,62.6888,62.8062,62.6436,62.7701,5344.0
2015-12-09 13:10:00,69.51,69.68,69.49,69.66,5809.0,62.7701,62.9236,62.752,62.9055,5809.0
2015-12-09 13:20:00,69.65,69.66,69.52,69.54,4954.0,62.8965,62.9055,62.7791,62.7971,4954.0
2015-12-09 13:30:00,69.57,69.57,69.48,69.57,4486.0,62.8242,62.8242,62.743,62.8242,4486.0
2015-12-09 13:40:00,69.57,69.57,69.5,69.53,3999.0,62.8242,62.8242,62.761,62.7881,3999.0
2015-12-09 13:50:00,69.56,69.7,69.56,69.67,4200.0,62.8152,62.9416,62.8152,62.9145,4200.0
2015-12-09 14:00:00,69.69,69.7,69.43,69.43,6355.0,62.9326,62.9416,62.6978,62.6978,6355.0
2015-12-09 14:10:00,69.41,69.55,69.4,69.49,10447.0,62.6797,62.8062,62.6707,62.752,10447.0
2015-12-09 14:20:00,69.49,69.49,69.35,69.41,8772.0,62.752,62.752,62.6256,62.6797,8772.0
2015-12-09 14:30:00,69.4,69.52,69.4,69.51,11806.0,62.6707,62.7791,62.6707,62.7701,11806.0
2015-12-09 14:40:00,69.51,69.51,69.36,69.38,9800.0,62.7701,62.7701,62.6346,62.6527,9800.0
2015-12-09 14:50:00,69.39,69.53,69.35,69.46,11161.0,62.6617,62.7881,62.6256,62.7249,11161.0
2015-12-09 15:00:00,69.43,69.53,69.4,69.46,13371.0,62.6978,62.7881,62.6707,62.7249,13371.0
2015-12-09 15:10:00,69.46,69.53,69.4,69.45,10336.0,62.7249,62.7881,62.6707,62.7159,10336.0
2015-12-09 15:20:00,69.45,69.51,69.4,69.49,14596.0,62.7159,62.7701,62.6707,62.752,14596.0
2015-12-09 15:30:00,69.51,69.65,69.48,69.5,17944.0,62.7701,62.8965,62.743,62.761,17944.0
2015-12-09 15:40:00,69.51,69.52,69.32,69.32,23310.0,62.7701,62.7791,62.5985,62.5985,23310.0
2015-12-09 15:50:00,69.34,69.42,69.3,69.42,60846.0,62.6165,62.6888,62.5804,62.6888,60846.0
2015-12-10 09:30:00,69.47,69.85,69.15,69.68,5649.0,62.7339,63.0771,62.445,62.9236,5649.0
2015-12-10 09:40:00,69.7,69.85,69.45,69.57,7783.0,62.9416,63.0771,62.7159,62.8242,7783.0
2015-12-10 09:50:00,69.7,69.75,69.48,69.67,8312.0,62.9416,62.9868,62.743,62.9145,8312.0
2015-12-10 10:00:00,69.6,69.74,69.55,69.59,6928.0,62.8513,62.9777,62.8062,62.8423,6928.0
2015-12-10 10:10:00,69.59,69.87,69.49,69.87,7183.0,62.8423,63.0951,62.752,63.0951,7183.0
2015-12-10 10:20:00,69.83,70.07,69.83,70.0,5167.0,63.059,63.2758,63.059,63.2125,5167.0
2015-12-10 10:30:00,70.01,70.14,69.97,70.12,4620.0,63.2216,63.339,63.1854,63.3209,4620.0
2015-12-10 10:40:00,70.15,70.21,70.1,70.16,11394.0,63.348,63.4022,63.3028,63.357,11394.0
2015-12-10 10:50:00,70.13,70.13,69.86,69.88,4300.0,63.3299,63.3299,63.0861,63.1042,4300.0
2015-12-10 11:00:00,69.87,70.05,69.87,69.99,4725.0,63.0951,63.2577,63.0951,63.2035,4725.0
2015-12-10 11:10:00,69.98,70.11,69.94,70.07,14404.0,63.1945,63.3119,63.1584,63.2758,14404.0
2015-12-10 11:20:00,70.08,70.25,70.02,70.16,13380.0,63.2848,63.4383,63.2306,63.357,13380.0
2015-12-10 11:30:00,70.14,70.14,70.04,70.1,1900.0,63.339,63.339,63.2487,63.3028,1900.0
2015-12-10 11:40:00,70.1,70.14,70.02,70.14,2400.0,63.3028,63.339,63.2306,63.339,2400.0
2015-12-10 11:50:00,70.08,70.17,70.03,70.17,10000.0,63.2848,63.3661,63.2396,63.3661,10000.0
2015-12-10 12:00:00,70.12,70.23,70.05,70.15,3200.0,63.3209,63.4202,63.2577,63.348,3200.0
2015-12-10 12:10:00,70.04,70.1,69.96,69.99,4109.0,63.2487,63.3028,63.1764,63.2035,4109.0
2015-12-10 12:20:00,69.98,70.16,69.97,70.14,2915.0,63.1945,63.357,63.1854,63.339,2915.0
2015-12-10 12:30:00,70.16,70.24,70.08,70.21,4800.0,63.357,63.4293,63.2848,63.4022,4800.0
2015-12-10 12:40:00,70.17,70.3,70.13,70.3,4100.0,63.3661,63.4834,63.3299,63.4834,4100.0
2015-12-10 12:50:00,70.3,70.45,70.27,70.45,3000.0,63.4834,63.6189,63.4564,63.6189,3000.0
2015-12-10 13:00:00,70.42,70.44,70.31,70.31,3957.0,63.5918,63.6099,63.4925,63.4925,3957.0
2015-12-10 13:10:00,70.31,70.44,70.31,70.41,6000.0,63.4925,63.6099,63.4925,63.5828,6000.0
2015-12-10 13:20:00,70.42,70.44,70.32,70.33,6650.0,63.5918,63.6099,63.5015,63.5105,6650.0
2015-12-10 13:30:00,70.37,70.43,70.36,70.42,4800.0,63.5467,63.6008,63.5376,63.5918,4800.0
2015-12-10 13:40:00,70.42,70.45,70.34,70.44,7019.0,63.5918,63.6189,63.5196,63.6099,7019.0
2015-12-10 13:50:00,70.44,70.47,70.39,70.41,4018.0,63.6099,63.637,63.5647,63.5828,4018.0
2015-12-10 14:00:00,70.37,70.45,70.33,70.35,17102.0,63.5467,63.6189,63.5105,63.5286,17102.0
2015-12-10 14:10:00,70.35,70.41,70.29,70.4,33838.0,63.5286,63.5828,63.4744,63.5738,33838.0
2015-12-10 14:20:00,70.4,70.51,70.38,70.49,5900.0,63.5738,63.6731,63.5557,63.655,5900.0
2015-12-10 14:30:00,70.51,70.55,70.49,70.55,4355.0,63.6731,63.7092,63.655,63.7092,4355.0
2015-12-10 14:40:00,70.56,70.65,70.56,70.57,3793.0,63.7182,63.7995,63.7182,63.7273,3793.0
2015-12-10 14:50:00,70.52,70.52,70.46,70.46,10188.0,63.6821,63.6821,63.6279,63.6279,10188.0
2015-12-10 15:00:00,70.46,70.46,70.32,70.32,5241.0,63.6279,63.6279,63.5015,63.5015,5241.0
2015-12-10 15:10:00,70.31,70.31,70.08,70.08,10442.0,63.4925,63.4925,63.2848,63.2848,10442.0
2015-12-10 15:20:00,70.07,70.07,69.96,70.06,12291.0,63.2758,63.2758,63.1764,63.2667,12291.0
2015-12-10 15:30:00,70.05,70.05,69.98,70.01,9595.0,63.2577,63.2577,63.1945,63.2216,9595.0
2015-12-10 15:40:00,70.05,70.08,69.94,69.97,13567.0,63.2577,63.2848,63.1584,63.1854,13567.0
2015-12-10 15:50:00,69.96,70.01,69.87,69.97,31585.0,63.1764,63.2216,63.0951,63.1854,31585.0
2015-12-11 09:30:00,69.26,69.26,68.98,69.23,20323.0,62.5443,62.5443,62.2914,62.5172,20323.0
2015-12-11 09:40:00,69.3,69.39,69.24,69.24,5610.0,62.5804,62.6617,62.5262,62.5262,5610.0
2015-12-11 09:50:00,69.24,69.3,69.02,69.25,12859.0,62.5262,62.5804,62.3276,62.5353,12859.0
2015-12-11 10:00:00,69.25,69.52,69.18,69.47,7662.0,62.5353,62.7791,62.472,62.7339,7662.0
2015-12-11 10:10:00,69.48,69.59,69.45,69.48,7022.0,62.743,62.8423,62.7159,62.743,7022.0
2015-12-11 10:20:00,69.48,69.55,69.39,69.55,6945.0,62.743,62.8062,62.6617,62.8062,6945.0
2015-12-11 10:30:00,69.54,69.55,69.42,69.43,11057.0,62.7971,62.8062,62.6888,62.6978,11057.0
2015-12-11 10:40:00,69.43,69.44,69.33,69.34,4708.0,62.6978,62.7068,62.6075,62.6165,4708.0
2015-12-11 10:50:00,69.34,69.34,69.19,69.24,9901.0,62.6165,62.6165,62.4811,62.5262,9901.0
2015-12-11 11:00:00,69.19,69.3,69.18,69.18,19032.0,62.4811,62.5804,62.472,62.472,19032.0
2015-12-11 11:10:00,69.2,69.39,69.17,69.39,10033.0,62.4901,62.6617,62.463,62.6617,10033.0
2015-12-11 11:20:00,69.39,69.4,69.28,69.3,8188.0,62.6617,62.6707,62.5624,62.5804,8188.0
2015-12-11 11:30:00,69.34,69.34,69.18,69.21,13091.0,62.6165,62.6165,62.472,62.4991,13091.0
2015-12-11 11:40:00,69.22,69.4,69.22,69.39,5462.0,62.5082,62.6707,62.5082,62.6617,5462.0
2015-12-11 11:50:00,69.39,69.39,69.22,69.23,8747.0,62.6617,62.6617,62.5082,62.5172,8747.0
2015-12-11 12:00:00,69.2,69.24,69.07,69.07,12638.0,62.4901,62.5262,62.3727,62.3727,12638.0
2015-12-11 12:10:00,69.05,69.05,68.87,68.89,5568.0,62.3547,62.3547,62.1921,62.2102,5568.0
2015-12-11 12:20:00,68.91,68.98,68.85,68.95,5896.0,62.2282,62.2914,62.174,62.2644,5896.0
2015-12-11 12:30:00,68.94,69.09,68.93,68.99,9319.0,62.2553,62.3908,62.2463,62.3005,9319.0
2015-12-11 12:40:00,68.98,69.06,68.94,69.03,7262.0,62.2914,62.3637,62.2553,62.3366,7262.0
2015-12-11 12:50:00,69.03,69.04,68.9,68.97,8734.0,62.3366,62.3456,62.2192,62.2824,8734.0
2015-12-11 13:00:00,68.97,69.02,68.93,68.97,7241.0,62.2824,62.3276,62.2463,62.2824,7241.0
2015-12-11 13:10:00,68.97,69.08,68.93,69.08,7650.0,62.2824,62.3817,62.2463,62.3817,7650.0
2015-12-11 13:20:00,69.08,69.08,68.94,68.94,10269.0,62.3817,62.3817,62.2553,62.2553,10269.0
2015-12-11 13:30:00,68.92,68.99,68.87,68.99,11494.0,62.2373,62.3005,62.1921,62.3005,11494.0
2015-12-11 13:40:00,69.01,69.06,68.99,69.0,7006.0,62.3185,62.3637,62.3005,62.3095,7006.0
2015-12-11 13:50:00,69.0,69.07,69.0,69.04,7000.0,62.3095,62.3727,62.3095,62.3456,7000.0
2015-12-11 14:00:00,69.04,69.08,69.02,69.06,8028.0,62.3456,62.3817,62.3276,62.3637,8028.0
2015-12-11 14:10:00,69.07,69.32,69.07,69.28,13451.0,62.3727,62.5985,62.3727,62.5624,13451.0
2015-12-11 14:20:00,69.27,69.27,69.08,69.08,8545.0,62.5533,62.5533,62.3817,62.3817,8545.0
2015-12-11 14:30:00,69.08,69.08,69.01,69.06,11955.0,62.3817,62.3817,62.3185,62.3637,11955.0
2015-12-11 14:40:00,69.07,69.16,69.04,69.04,9796.0,62.3727,62.454,62.3456,62.3456,9796.0
2015-12-11 14:50:00,69.04,69.11,69.01,69.05,10694.0,62.3456,62.4088,62.3185,62.3547,10694.0
2015-12-11 15:00:00,69.05,69.07,68.94,68.94,18900.0,62.3547,62.3727,62.2553,62.2553,18900.0
2015-12-11 15:10:00,68.93,68.98,68.86,68.86,15617.0,62.2463,62.2914,62.1831,62.1831,15617.0
2015-12-11 15:20:00,68.83,68.84,68.74,68.84,15900.0,62.156,62.165,62.0747,62.165,15900.0
2015-12-11 15:30:00,68.83,68.99,68.82,68.89,31114.0,62.156,62.3005,62.147,62.2102,31114.0
2015-12-11 15:40:00,68.87,68.91,68.77,68.8,21031.0,62.1921,62.2282,62.1018,62.1289,21031.0
2015-12-11 15:50:00,68.81,68.86,68.69,68.81,46806.0,62.1379,62.1831,62.0296,62.1379,46806.0
2015-12-14 09:30:00,68.9,69.51,68.58,69.26,11822.0,62.2192,62.7701,61.9302,62.5443,11822.0
2015-12-14 09:40:00,69.26,69.46,69.21,69.39,9269.0,62.5443,62.7249,62.4991,62.6617,9269.0
2015-12-14 09:50:00,69.42,69.48,69.25,69.33,7800.0,62.6888,62.743,62.5353,62.6075,7800.0
2015-12-14 10:00:00,69.35,69.47,69.26,69.45,9094.0,62.6256,62.7339,62.5443,62.7159,9094.0
2015-12-14 10:10:00,69.43,69.68,69.08,69.31,18700.0,62.6978,62.9236,62.3817,62.5894,18700.0
2015-12-14 10:20:00,69.3,69.3,69.07,69.08,15050.0,62.5804,62.5804,62.3727,62.3817,15050.0
2015-12-14 10:30:00,69.04,69.25,69.04,69.25,9213.0,62.3456,62.5353,62.3456,62.5353,9213.0
2015-12-14 10:40:00,69.24,69.36,69.23,69.26,11053.0,62.5262,62.6346,62.5172,62.5443,11053.0
2015-12-14 10:50:00,69.28,69.3,69.14,69.23,25949.0,62.5624,62.5804,62.4359,62.5172,25949.0
2015-12-14 11:00:00,69.23,69.27,69.13,69.15,9311.0,62.5172,62.5533,62.4269,62.445,9311.0
2015-12-14 11:10:00,69.14,69.16,68.93,68.97,14050.0,62.4359,62.454,62.2463,62.2824,14050.0
2015-12-14 11:20:00,68.99,69.15,68.97,69.14,16010.0,62.3005,62.445,62.2824,62.4359,16010.0
2015-12-14 11:30:00,69.11,69.11,68.96,68.97,25343.0,62.4088,62.4088,62.2734,62.2824,25343.0
2015-12-14 11:40:00,68.99,69.05,68.94,69.03,18848.0,62.3005,62.3547,62.2553,62.3366,18848.0
2015-12-14 11:50:00,69.05,69.19,69.0,69.19,6883.0,62.3547,62.4811,62.3095,62.4811,6883.0
2015-12-14 12:00:00,69.19,69.3,69.1,69.3,10543.0,62.4811,62.5804,62.3998,62.5804,10543.0
2015-12-14 12:10:00,69.33,69.41,69.3,69.38,5827.0,62.6075,62.6797,62.5804,62.6527,5827.0
2015-12-14 12:20:00,69.37,69.54,69.32,69.54,7650.0,62.6436,62.7971,62.5985,62.7971,7650.0
2015-12-14 12:30:00,69.55,69.62,69.54,69.54,15076.0,62.8062,62.8694,62.7971,62.7971,15076.0
2015-12-14 12:40:00,69.5,69.51,69.37,69.37,12887.0,62.761,62.7701,62.6436,62.6436,12887.0
2015-12-14 12:50:00,69.36,69.57,69.35,69.54,26288.0,62.6346,62.8242,62.6256,62.7971,26288.0
2015-12-14 13:00:00,69.54,69.6,69.48,69.52,13102.0,62.7971,62.8513,62.743,62.7791,13102.0
2015-12-14 13:10:00,69.53,69.55,69.43,69.44,10063.0,62.7881,62.8062,62.6978,62.7068,10063.0
2015-12-14 13:20:00,69.43,69.45,69.38,69.43,13050.0,62.6978,62.7159,62.6527,62.6978,13050.0
2015-12-14 13:30:00,69.43,69.45,69.34,69.34,17575.0,62.6978,62.7159,62.6165,62.6165,17575.0
2015-12-14 13:40:00,69.33,69.35,69.23,69.35,59462.0,62.6075,62.6256,62.5172,62.6256,59462.0
2015-12-14 13:50:00,69.35,69.47,69.31,69.47,11624.0,62.6256,62.7339,62.5894,62.7339,11624.0
2015-12-14 14:00:00,69.47,69.49,69.3,69.47,26389.0,62.7339,62.752,62.5804,62.7339,26389.0
2015-12-14 14:10:00,69.47,69.53,69.38,69.5,11777.0,62.7339,62.7881,62.6527,62.761,11777.0
2015-12-14 14:20:00,69.49,69.49,69.36,69.36,17306.0,62.752,62.752,62.6346,62.6346,17306.0
2015-12-14 14:30:00,69.36,69.4,69.32,69.39,14149.0,62.6346,62.6707,62.5985,62.6617,14149.0
2015-12-14 14:40:00,69.39,69.46,69.34,69.46,15779.0,62.6617,62.7249,62.6165,62.7249,15779.0
2015-12-14 14:50:00,69.44,69.56,69.43,69.53,12643.0,62.7068,62.8152,62.6978,62.7881,12643.0
2015-12-14 15:00:00,69.54,69.56,69.39,69.39,16445.0,62.7971,62.8152,62.6617,62.6617,16445.0
2015-12-14 15:10:00,69.39,69.47,69.36,69.47,19634.0,62.6617,62.7339,62.6346,62.7339,19634.0
2015-12-14 15:20:00,69.47,69.53,69.39,69.5,17864.0,62.7339,62.7881,62.6617,62.761,17864.0
2015-12-14 15:30:00,69.5,69.57,69.43,69.45,17783.0,62.761,62.8242,62.6978,62.7159,17783.0
2015-12-14 15:40:00,69.46,69.52,69.28,69.52,30810.0,62.7249,62.7791,62.5624,62.7791,30810.0
2015-12-14 15:50:00,69.53,69.68,69.47,69.62,53137.0,62.7881,62.9236,62.7339,62.8694,53137.0
2015-12-15 09:30:00,70.3,70.46,69.87,69.98,30896.0,63.4834,63.6279,63.0951,63.1945,30896.0
2015-12-15 09:40:00,70.02,70.3,69.96,70.2,43410.0,63.2306,63.4834,63.1764,63.3931,43410.0
2015-12-15 09:50:00,70.22,70.35,70.05,70.11,35240.0,63.4112,63.5286,63.2577,63.3119,35240.0
2015-12-15 10:00:00,70.11,70.19,70.06,70.18,26465.0,63.3119,63.3841,63.2667,63.3751,26465.0
2015-12-15 10:10:00,70.19,70.23,70.0,70.0,30721.0,63.3841,63.4202,63.2125,63.2125,30721.0
2015-12-15 10:20:00,70.0,70.14,70.0,70.09,20574.0,63.2125,63.339,63.2125,63.2938,20574.0
2015-12-15 10:30:00,70.09,70.17,70.03,70.16,14607.0,63.2938,63.3661,63.2396,63.357,14607.0
2015-12-15 10:40:00,70.16,70.36,70.15,70.36,10500.0,63.357,63.5376,63.348,63.5376,10500.0
2015-12-15 10:50:00,70.35,70.44,70.33,70.34,4601.0,63.5286,63.6099,63.5105,63.5196,4601.0
2015-12-15 11:00:00,70.31,70.42,70.27,70.28,4633.0,63.4925,63.5918,63.4564,63.4654,4633.0
2015-12-15 11:10:00,70.25,70.25,70.1,70.1,17695.0,63.4383,63.4383,63.3028,63.3028,17695.0
2015-12-15 11:20:00,70.1,70.18,70.09,70.17,59642.0,63.3028,63.3751,63.2938,63.3661,59642.0
2015-12-15 11:30:00,70.17,70.38,70.16,70.16,7568.0,63.3661,63.5557,63.357,63.357,7568.0
2015-12-15 11:40:00,70.16,70.16,70.05,70.09,10688.0,63.357,63.357,63.2577,63.2938,10688.0
2015-12-15 11:50:00,70.08,70.23,70.07,70.2,19271.0,63.2848,63.4202,63.2758,63.3931,19271.0
2015-12-15 12:00:00,70.23,70.28,70.21,70.23,6521.0,63.4202,63.4654,63.4022,63.4202,6521.0
2015-12-15 12:10:00,70.25,70.25,70.13,70.13,5824.0,63.4383,63.4383,63.3299,63.3299,5824.0
2015-12-15 12:20:00,70.13,70.22,70.12,70.16,5721.0,63.3299,63.4112,63.3209,63.357,5721.0
2015-12-15 12:30:00,70.16,70.42,70.16,70.32,6633.0,63.357,63.5918,63.357,63.5015,6633.0
2015-12-15 12:40:00,70.34,70.35,70.29,70.29,10900.0,63.5196,63.5286,63.4744,63.4744,10900.0
2015-12-15 12:50:00,70.31,70.39,70.3,70.37,6901.0,63.4925,63.5647,63.4834,63.5467,6901.0
2015-12-15 13:00:00,70.38,70.38,70.21,70.28,7246.0,63.5557,63.5557,63.4022,63.4654,7246.0
2015-12-15 13:10:00,70.3,70.3,70.17,70.21,12915.0,63.4834,63.4834,63.3661,63.4022,12915.0
2015-12-15 13:20:00,70.21,70.26,70.15,70.17,6116.0,63.4022,63.4473,63.348,63.3661,6116.0
2015-12-15 13:30:00,70.15,70.24,70.15,70.24,15535.0,63.348,63.4293,63.348,63.4293,15535.0
2015-12-15 13:40:00,70.23,70.34,70.19,70.32,5200.0,63.4202,63.5196,63.3841,63.5015,5200.0
2015-12-15 13:50:00,70.34,70.44,70.33,70.38,7592.0,63.5196,63.6099,63.5105,63.5557,7592.0
2015-12-15 14:00:00,70.39,70.39,70.25,70.25,7686.0,63.5647,63.5647,63.4383,63.4383,7686.0
2015-12-15 14:10:00,70.23,70.34,70.21,70.33,15149.0,63.4202,63.5196,63.4022,63.5105,15149.0
2015-12-15 14:20:00,70.34,70.35,70.19,70.19,8696.0,63.5196,63.5286,63.3841,63.3841,8696.0
2015-12-15 14:30:00,70.22,70.31,70.17,70.17,7200.0,63.4112,63.4925,63.3661,63.3661,7200.0
2015-12-15 14:40:00,70.16,70.25,70.16,70.24,10424.0,63.357,63.4383,63.357,63.4293,10424.0
2015-12-15 14:50:00,70.24,70.26,70.21,70.26,6442.0,63.4293,63.4473,63.4022,63.4473,6442.0
2015-12-15 15:00:00,70.26,70.28,70.22,70.25,13863.0,63.4473,63.4654,63.4112,63.4383,13863.0
2015-12-15 15:10:00,70.24,70.31,70.2,70.28,24993.0,63.4293,63.4925,63.3931,63.4654,24993.0
2015-12-15 15:20:00,70.28,70.3,70.23,70.27,13539.0,63.4654,63.4834,63.4202,63.4564,13539.0
2015-12-15 15:30:00,70.26,70.29,70.16,70.26,27431.0,63.4473,63.4744,63.357,63.4473,27431.0
2015-12-15 15:40:00,70.25,70.28,70.17,70.21,21604.0,63.4383,63.4654,63.3661,63.4022,21604.0
2015-12-15 15:50:00,70.21,70.38,70.17,70.33,207918.0,63.4022,63.5557,63.3661,63.5105,207918.0
2015-12-16 09:30:00,70.99,71.23,70.42,71.18,10160.0,64.1065,64.3233,63.5918,64.2781,10160.0
2015-12-16 09:40:00,71.16,71.53,71.16,71.53,13255.0,64.2601,64.5942,64.2601,64.5942,13255.0
2015-12-16 09:50:00,71.49,71.52,71.09,71.09,8700.0,64.5581,64.5852,64.1968,64.1968,8700.0
2015-12-16 10:00:00,71.12,71.12,70.92,70.93,6687.0,64.2239,64.2239,64.0433,64.0524,6687.0
2015-12-16 10:10:00,70.89,70.92,70.84,70.92,6401.0,64.0162,64.0433,63.9711,64.0433,6401.0
2015-12-16 10:20:00,70.92,70.95,70.83,70.83,2650.0,64.0433,64.0704,63.9621,63.9621,2650.0
2015-12-16 10:30:00,70.83,70.86,70.67,70.76,4723.0,63.9621,63.9892,63.8176,63.8988,4723.0
2015-12-16 10:40:00,70.74,70.88,70.7,70.88,3400.0,63.8808,64.0072,63.8447,64.0072,3400.0
2015-12-16 10:50:00,70.87,70.93,70.83,70.89,5876.0,63.9982,64.0524,63.9621,64.0162,5876.0
2015-12-16 11:00:00,70.83,70.86,70.72,70.72,6200.0,63.9621,63.9892,63.8627,63.8627,6200.0
2015-12-16 11:10:00,70.72,70.81,70.7,70.7,5106.0,63.8627,63.944,63.8447,63.8447,5106.0
2015-12-16 11:20:00,70.73,70.81,70.67,70.75,5821.0,63.8718,63.944,63.8176,63.8898,5821.0
2015-12-16 11:30:00,70.76,70.87,70.75,70.85,6823.0,63.8988,63.9982,63.8898,63.9801,6823.0
2015-12-16 11:40:00,70.83,70.84,70.78,70.79,15400.0,63.9621,63.9711,63.9169,63.9259,15400.0
2015-12-16 11:50:00,70.78,70.82,70.73,70.73,6700.0,63.9169,63.953,63.8718,63.8718,6700.0
2015-12-16 12:00:00,70.73,70.8,70.66,70.68,9151.0,63.8718,63.935,63.8085,63.8266,9151.0
2015-12-16 12:10:00,70.67,70.68,70.48,70.48,5142.0,63.8176,63.8266,63.646,63.646,5142.0
2015-12-16 12:20:00,70.48,70.56,70.47,70.47,5200.0,63.646,63.7182,63.637,63.637,5200.0
2015-12-16 12:30:00,70.46,70.58,70.46,70.48,6045.0,63.6279,63.7363,63.6279,63.646,6045.0
2015-12-16 12:40:00,70.47,70.55,70.32,70.32,6531.0,63.637,63.7092,63.5015,63.5015,6531.0
2015-12-16 12:50:00,70.3,70.35,70.1,70.17,9266.0,63.4834,63.5286,63.3028,63.3661,9266.0
2015-12-16 13:00:00,70.18,70.32,70.15,70.21,9397.0,63.3751,63.5015,63.348,63.4022,9397.0
2015-12-16 13:10:00,70.21,70.31,70.19,70.28,4724.0,63.4022,63.4925,63.3841,63.4654,4724.0
2015-12-16 13:20:00,70.29,70.43,70.29,70.4,4700.0,63.4744,63.6008,63.4744,63.5738,4700.0
2015-12-16 13:30:00,70.39,70.39,70.3,70.37,7989.0,63.5647,63.5647,63.4834,63.5467,7989.0
2015-12-16 13:40:00,70.37,70.55,70.37,70.53,9127.0,63.5467,63.7092,63.5467,63.6911,9127.0
2015-12-16 13:50:00,70.57,70.81,70.49,70.79,8701.0,63.7273,63.944,63.655,63.9259,8701.0
2015-12-16 14:00:00,70.72,71.01,70.27,70.84,32256.0,63.8627,64.1246,63.4564,63.9711,32256.0
2015-12-16 14:10:00,70.88,70.88,70.66,70.7,27399.0,64.0072,64.0072,63.8085,63.8447,27399.0
2015-12-16 14:20:00,70.69,70.87,70.65,70.81,25458.0,63.8356,63.9982,63.7995,63.944,25458.0
2015-12-16 14:30:00,70.76,70.94,70.69,70.87,15350.0,63.8988,64.0614,63.8356,63.9982,15350.0
2015-12-16 14:40:00,70.81,70.99,70.81,70.98,13149.0,63.944,64.1065,63.944,64.0975,13149.0
2015-12-16 14:50:00,70.97,71.35,70.97,71.32,9808.0,64.0885,64.4316,64.0885,64.4045,9808.0
2015-12-16 15:00:00,71.25,71.32,71.14,71.14,11011.0,64.3413,64.4045,64.242,64.242,11011.0
2015-12-16 15:10:00,71.09,71.23,71.07,71.23,14961.0,64.1968,64.3233,64.1788,64.3233,14961.0
2015-12-16 15:20:00,71.23,71.38,71.23,71.38,12958.0,64.3233,64.4587,64.3233,64.4587,12958.0
2015-12-16 15:30:00,71.38,71.68,71.36,71.52,77824.0,64.4587,64.7296,64.4407,64.5852,77824.0
2015-12-16 15:40:00,71.54,71.56,71.37,71.51,21505.0,64.6032,64.6213,64.4497,64.5761,21505.0
2015-12-16 15:50:00,71.48,71.53,71.31,71.49,95746.0,64.549,64.5942,64.3955,64.5581,95746.0
2015-12-17 09:30:00,71.75,71.75,71.33,71.36,5409.0,64.7929,64.7929,64.4136,64.4407,5409.0
2015-12-17 09:40:00,71.52,71.52,71.22,71.36,5600.0,64.5852,64.5852,64.3142,64.4407,5600.0
2015-12-17 09:50:00,71.36,71.65,71.23,71.65,5728.0,64.4407,64.7025,64.3233,64.7025,5728.0
2015-12-17 10:00:00,71.59,71.64,71.47,71.63,10766.0,64.6484,64.6935,64.54,64.6845,10766.0
2015-12-17 10:10:00,71.59,71.74,71.54,71.54,56723.0,64.6484,64.7838,64.6032,64.6032,56723.0
2015-12-17 10:20:00,71.48,71.64,71.48,71.54,8551.0,64.549,64.6935,64.549,64.6032,8551.0
2015-12-17 10:30:00,71.55,71.58,71.5,71.51,9451.0,64.6122,64.6393,64.5671,64.5761,9451.0
2015-12-17 10:40:00,71.5,71.5,71.1,71.13,9733.0,64.5671,64.5671,64.2059,64.233,9733.0
2015-12-17 10:50:00,71.08,71.1,70.89,70.97,10582.0,64.1878,64.2059,64.0162,64.0885,10582.0
2015-12-17 11:00:00,70.97,71.01,70.86,71.01,14400.0,64.0885,64.1246,63.9892,64.1246,14400.0
2015-12-17 11:10:00,71.02,71.11,70.88,70.88,12708.0,64.1336,64.2149,64.0072,64.0072,12708.0
2015-12-17 11:20:00,70.87,70.87,70.63,70.66,7523.0,63.9982,63.9982,63.7815,63.8085,7523.0
2015-12-17 11:30:00,70.64,70.77,70.57,70.72,10832.0,63.7905,63.9079,63.7273,63.8627,10832.0
2015-12-17 11:40:00,70.72,70.73,70.62,70.71,6923.0,63.8627,63.8718,63.7724,63.8537,6923.0
2015-12-17 11:50:00,70.71,70.75,70.65,70.68,10686.0,63.8537,63.8898,63.7995,63.8266,10686.0
2015-12-17 12:00:00,70.7,70.77,70.69,70.75,10936.0,63.8447,63.9079,63.8356,63.8898,10936.0
2015-12-17 12:10:00,70.76,70.78,70.71,70.78,5234.0,63.8988,63.9169,63.8537,63.9169,5234.0
2015-12-17 12:20:00,70.8,70.8,70.7,70.72,10608.0,63.935,63.935,63.8447,63.8627,10608.0
2015-12-17 12:30:00,70.73,70.76,70.52,70.52,6324.0,63.8718,63.8988,63.6821,63.6821,6324.0
2015-12-17 12:40:00,70.53,70.6,70.46,70.52,9938.0,63.6911,63.7544,63.6279,63.6821,9938.0
2015-12-17 12:50:00,70.52,70.67,70.5,70.67,10478.0,63.6821,63.8176,63.6641,63.8176,10478.0
2015-12-17 13:00:00,70.7,70.82,70.63,70.78,11241.0,63.8447,63.953,63.7815,63.9169,11241.0
2015-12-17 13:10:00,70.77,70.85,70.73,70.81,10464.0,63.9079,63.9801,63.8718,63.944,10464.0
2015-12-17 13:20:00,70.8,70.87,70.73,70.79,10565.0,63.935,63.9982,63.8718,63.9259,10565.0
2015-12-17 13:30:00,70.77,70.85,70.76,70.8,6705.0,63.9079,63.9801,63.8988,63.935,6705.0
2015-12-17 13:40:00,70.82,70.97,70.79,70.96,9688.0,63.953,64.0885,63.9259,64.0795,9688.0
2015-12-17 13:50:00,70.96,71.0,70.88,70.94,9640.0,64.0795,64.1156,64.0072,64.0614,9640.0
2015-12-17 14:00:00,70.95,70.95,70.81,70.87,7300.0,64.0704,64.0704,63.944,63.9982,7300.0
2015-12-17 14:10:00,70.85,70.97,70.81,70.92,13164.0,63.9801,64.0885,63.944,64.0433,13164.0
2015-12-17 14:20:00,70.92,70.96,70.88,70.89,11303.0,64.0433,64.0795,64.0072,64.0162,11303.0
2015-12-17 14:30:00,70.93,70.99,70.9,70.9,13550.0,64.0524,64.1065,64.0253,64.0253,13550.0
2015-12-17 14:40:00,70.9,70.92,70.83,70.84,13092.0,64.0253,64.0433,63.9621,63.9711,13092.0
2015-12-17 14:50:00,70.84,70.91,70.8,70.9,10800.0,63.9711,64.0343,63.935,64.0253,10800.0
2015-12-17 15:00:00,70.9,70.97,70.82,70.95,17320.0,64.0253,64.0885,63.953,64.0704,17320.0
2015-12-17 15:10:00,70.94,71.04,70.93,70.95,21199.0,64.0614,64.1517,64.0524,64.0704,21199.0
2015-12-17 15:20:00,70.92,70.97,70.89,70.92,23534.0,64.0433,64.0885,64.0162,64.0433,23534.0
2015-12-17 15:30:00,70.93,71.05,70.86,71.03,40557.0,64.0524,64.1607,63.9892,64.1427,40557.0
2015-12-17 15:40:00,71.02,71.12,70.98,71.06,40013.0,64.1336,64.2239,64.0975,64.1698,40013.0
2015-12-17 15:50:00,71.05,71.07,70.88,70.89,115831.0,64.1607,64.1788,64.0072,64.0162,115831.0
2015-12-18 09:30:00,70.63,70.99,70.62,70.66,134058.0,63.7815,64.1065,63.7724,63.8085,134058.0
2015-12-18 09:40:00,70.72,70.91,70.48,70.77,12230.0,63.8627,64.0343,63.646,63.9079,12230.0
2015-12-18 09:50:00,70.79,70.9,70.67,70.7,12227.0,63.9259,64.0253,63.8176,63.8447,12227.0
2015-12-18 10:00:00,70.7,70.84,70.42,70.45,25562.0,63.8447,63.9711,63.5918,63.6189,25562.0
2015-12-18 10:10:00,70.44,70.55,70.37,70.38,15313.0,63.6099,63.7092,63.5467,63.5557,15313.0
2015-12-18 10:20:00,70.4,70.54,70.4,70.5,10949.0,63.5738,63.7002,63.5738,63.6641,10949.0
2015-12-18 10:30:00,70.5,70.56,70.36,70.37,18915.0,63.6641,63.7182,63.5376,63.5467,18915.0
2015-12-18 10:40:00,70.37,70.54,70.36,70.41,20434.0,63.5467,63.7002,63.5376,63.5828,20434.0
2015-12-18 10:50:00,70.44,70.79,70.44,70.79,11394.0,63.6099,63.9259,63.6099,63.9259,11394.0
2015-12-18 11:00:00,70.8,70.91,70.71,70.91,9900.0,63.935,64.0343,63.8537,64.0343,9900.0
2015-12-18 11:10:00,70.92,71.1,70.91,71.07,9680.0,64.0433,64.2059,64.0343,64.1788,9680.0
2015-12-18 11:20:00,71.11,71.19,71.0,71.05,10790.0,64.2149,64.2872,64.1156,64.1607,10790.0
2015-12-18 11:30:00,71.01,71.13,70.91,71.13,6975.0,64.1246,64.233,64.0343,64.233,6975.0
2015-12-18 11:40:00,71.12,71.13,70.9,70.91,9200.0,64.2239,64.233,64.0253,64.0343,9200.0
2015-12-18 11:50:00,70.92,70.97,70.8,70.8,13139.0,64.0433,64.0885,63.935,63.935,13139.0
2015-12-18 12:00:00,70.81,70.92,70.8,70.87,14600.0,63.944,64.0433,63.935,63.9982,14600.0
2015-12-18 12:10:00,70.89,70.96,70.77,70.8,12063.0,64.0162,64.0795,63.9079,63.935,12063.0
2015-12-18 12:20:00,70.79,70.94,70.79,70.89,12750.0,63.9259,64.0614,63.9259,64.0162,12750.0
2015-12-18 12:30:00,70.89,70.9,70.71,70.79,9200.0,64.0162,64.0253,63.8537,63.9259,9200.0
2015-12-18 12:40:00,70.79,70.94,70.79,70.88,10400.0,63.9259,64.0614,63.9259,64.0072,10400.0
2015-12-18 12:50:00,70.91,70.98,70.83,70.89,9200.0,64.0343,64.0975,63.9621,64.0162,9200.0
2015-12-18 13:00:00,70.88,71.13,70.86,71.1,16756.0,64.0072,64.233,63.9892,64.2059,16756.0
2015-12-18 13:10:00,71.09,71.17,71.06,71.16,11022.0,64.1968,64.2691,64.1698,64.2601,11022.0
2015-12-18 13:20:00,71.13,71.14,71.01,71.1,10083.0,64.233,64.242,64.1246,64.2059,10083.0
2015-12-18 13:30:00,71.11,71.17,71.03,71.03,8160.0,64.2149,64.2691,64.1427,64.1427,8160.0
2015-12-18 13:40:00,71.03,71.2,71.03,71.07,9100.0,64.1427,64.2962,64.1427,64.1788,9100.0
2015-12-18 13:50:00,71.09,71.24,71.08,71.19,9891.0,64.1968,64.3323,64.1878,64.2872,9891.0
2015-12-18 14:00:00,71.19,71.3,71.18,71.25,12089.0,64.2872,64.3865,64.2781,64.3413,12089.0
2015-12-18 14:10:00,71.25,71.25,71.15,71.24,11321.0,64.3413,64.3413,64.251,64.3323,11321.0
2015-12-18 14:20:00,71.24,71.51,71.24,71.51,19903.0,64.3323,64.5761,64.3323,64.5761,19903.0
2015-12-18 14:30:00,71.5,71.53,71.44,71.46,47835.0,64.5671,64.5942,64.5129,64.531,47835.0
2015-12-18 14:40:00,71.46,71.46,71.28,71.34,17767.0,64.531,64.531,64.3684,64.4226,17767.0
2015-12-18 14:50:00,71.33,71.39,71.28,71.34,19733.0,64.4136,64.4678,64.3684,64.4226,19733.0
2015-12-18 15:00:00,71.35,71.65,71.35,71.49,53202.0,64.4316,64.7025,64.4316,64.5581,53202.0
2015-12-18 15:10:00,71.52,71.55,71.29,71.29,29171.0,64.5852,64.6122,64.3775,64.3775,29171.0
2015-12-18 15:20:00,71.3,71.44,71.24,71.36,33723.0,64.3865,64.5129,64.3323,64.4407,33723.0
2015-12-18 15:30:00,71.35,71.48,71.3,71.4,34459.0,64.4316,64.549,64.3865,64.4768,34459.0
2015-12-18 15:40:00,71.4,71.88,71.35,71.54,102587.0,64.4768,64.9102,64.4316,64.6032,102587.0
2015-12-18 15:50:00,71.54,71.77,71.45,71.51,285311.0,64.6032,64.8109,64.5219,64.5761,285311.0
2015-12-21 09:30:00,72.22,72.22,71.59,72.1,16108.0,65.2173,65.2173,64.6484,65.1089,16108.0
2015-12-21 09:40:00,72.06,72.21,72.0,72.21,8618.0,65.0728,65.2082,65.0186,65.2082,8618.0
2015-12-21 09:50:00,72.21,72.21,72.05,72.07,8784.0,65.2082,65.2082,65.0638,65.0818,8784.0
2015-12-21 10:00:00,72.04,72.28,72.04,72.28,16257.0,65.0547,65.2715,65.0547,65.2715,16257.0
2015-12-21 10:10:00,72.23,72.25,72.12,72.12,7471.0,65.2263,65.2444,65.127,65.127,7471.0
2015-12-21 10:20:00,72.11,72.18,72.01,72.05,70104.0,65.1179,65.1812,65.0276,65.0638,70104.0
2015-12-21 10:30:00,72.08,72.32,72.08,72.28,12753.0,65.0909,65.3076,65.0909,65.2715,12753.0
2015-12-21 10:40:00,72.28,72.43,72.23,72.25,7879.0,65.2715,65.4069,65.2263,65.2444,7879.0
2015-12-21 10:50:00,72.25,72.33,72.19,72.33,61745.0,65.2444,65.3166,65.1902,65.3166,61745.0
2015-12-21 11:00:00,72.31,72.36,72.08,72.09,6024.0,65.2986,65.3437,65.0909,65.0999,6024.0
2015-12-21 11:10:00,72.06,72.08,71.87,71.9,19463.0,65.0728,65.0909,64.9012,64.9283,19463.0
2015-12-21 11:20:00,71.88,72.05,71.87,72.05,17702.0,64.9102,65.0638,64.9012,65.0638,17702.0
2015-12-21 11:30:00,72.05,72.1,71.95,72.02,19199.0,65.0638,65.1089,64.9735,65.0367,19199.0
2015-12-21 11:40:00,72.03,72.09,71.91,71.98,7103.0,65.0457,65.0999,64.9373,65.0006,7103.0
2015-12-21 11:50:00,71.98,72.02,71.88,72.0,15648.0,65.0006,65.0367,64.9102,65.0186,15648.0
2015-12-21 12:00:00,72.0,72.02,71.78,71.78,38629.0,65.0186,65.0367,64.8199,64.8199,38629.0
2015-12-21 12:10:00,71.76,72.01,71.49,71.52,82049.0,64.8019,65.0276,64.5581,64.5852,82049.0
2015-12-21 12:20:00,71.52,71.61,71.4,71.42,10409.0,64.5852,64.6664,64.4768,64.4949,10409.0
2015-12-21 12:30:00,71.4,71.47,71.35,71.35,4950.0,64.4768,64.54,64.4316,64.4316,4950.0
2015-12-21 12:40:00,71.34,71.38,71.28,71.34,10291.0,64.4226,64.4587,64.3684,64.4226,10291.0
2015-12-21 12:50:00,71.34,71.51,71.34,71.51,8471.0,64.4226,64.5761,64.4226,64.5761,8471.0
2015-12-21 13:00:00,71.5,71.65,71.49,71.56,10637.0,64.5671,64.7025,64.5581,64.6213,10637.0
2015-12-21 13:10:00,71.56,71.61,71.53,71.6,13180.0,64.6213,64.6664,64.5942,64.6574,13180.0
2015-12-21 13:20:00,71.6,71.66,71.56,71.66,10904.0,64.6574,64.7116,64.6213,64.7116,10904.0
2015-12-21 13:30:00,71.71,71.93,71.71,71.86,18986.0,64.7567,64.9554,64.7567,64.8922,18986.0
2015-12-21 13:40:00,71.86,71.92,71.83,71.9,12872.0,64.8922,64.9464,64.8651,64.9283,12872.0
2015-12-21 13:50:00,71.92,71.94,71.86,71.87,6113.0,64.9464,64.9644,64.8922,64.9012,6113.0
2015-12-21 14:00:00,71.88,71.89,71.71,71.72,5163.0,64.9102,64.9193,64.7567,64.7658,5163.0
2015-12-21 14:10:00,71.72,71.75,71.66,71.7,11987.0,64.7658,64.7929,64.7116,64.7477,11987.0
2015-12-21 14:20:00,71.69,71.77,71.68,71.75,11973.0,64.7387,64.8109,64.7296,64.7929,11973.0
2015-12-21 14:30:00,71.74,71.75,71.68,71.72,16458.0,64.7838,64.7929,64.7296,64.7658,16458.0
2015-12-21 14:40:00,71.72,71.74,71.68,71.69,8207.0,64.7658,64.7838,64.7296,64.7387,8207.0
2015-12-21 14:50:00,71.69,71.73,71.67,71.7,9189.0,64.7387,64.7748,64.7206,64.7477,9189.0
2015-12-21 15:00:00,71.7,71.71,71.59,71.59,14395.0,64.7477,64.7567,64.6484,64.6484,14395.0
2015-12-21 15:10:00,71.59,71.61,71.54,71.55,9862.0,64.6484,64.6664,64.6032,64.6122,9862.0
2015-12-21 15:20:00,71.56,71.7,71.55,71.7,16372.0,64.6213,64.7477,64.6122,64.7477,16372.0
2015-12-21 15:30:00,71.7,71.79,71.7,71.76,24588.0,64.7477,64.829,64.7477,64.8019,24588.0
2015-12-21 15:40:00,71.75,71.83,71.72,71.82,32336.0,64.7929,64.8651,64.7658,64.8561,32336.0
2015-12-21 15:50:00,71.82,71.99,71.81,71.98,54595.0,64.8561,65.0096,64.847,65.0006,54595.0
2015-12-22 09:30:00,72.22,72.24,71.87,71.91,21317.0,65.2173,65.2353,64.9012,64.9373,21317.0
2015-12-22 09:40:00,71.89,71.92,71.47,71.5,7927.0,64.9193,64.9464,64.54,64.5671,7927.0
2015-12-22 09:50:00,71.38,71.44,71.21,71.27,4732.0,64.4587,64.5129,64.3052,64.3594,4732.0
2015-12-22 10:00:00,71.28,71.43,71.22,71.43,7078.0,64.3684,64.5039,64.3142,64.5039,7078.0
2015-12-22 10:10:00,71.47,71.56,71.3,71.54,16253.0,64.54,64.6213,64.3865,64.6032,16253.0
2015-12-22 10:20:00,71.53,71.66,71.45,71.64,9080.0,64.5942,64.7116,64.5219,64.6935,9080.0
2015-12-22 10:30:00,71.59,71.67,71.48,71.55,6981.0,64.6484,64.7206,64.549,64.6122,6981.0
2015-12-22 10:40:00,71.55,71.6,71.41,71.41,6517.0,64.6122,64.6574,64.4858,64.4858,6517.0
2015-12-22 10:50:00,71.41,71.41,71.32,71.37,11102.0,64.4858,64.4858,64.4045,64.4497,11102.0
2015-12-22 11:00:00,71.4,71.48,71.4,71.44,5829.0,64.4768,64.549,64.4768,64.5129,5829.0
2015-12-22 11:10:00,71.43,71.43,71.35,71.36,10605.0,64.5039,64.5039,64.4316,64.4407,10605.0
2015-12-22 11:20:00,71.35,71.42,71.23,71.37,11201.0,64.4316,64.4949,64.3233,64.4497,11201.0
2015-12-22 11:30:00,71.36,71.46,71.34,71.37,12598.0,64.4407,64.531,64.4226,64.4497,12598.0
2015-12-22 11:40:00,71.37,71.51,71.36,71.44,10705.0,64.4497,64.5761,64.4407,64.5129,10705.0
2015-12-22 11:50:00,71.44,71.45,71.31,71.39,18237.0,64.5129,64.5219,64.3955,64.4678,18237.0
2015-12-22 12:00:00,71.38,71.4,71.3,71.4,6046.0,64.4587,64.4768,64.3865,64.4768,6046.0
2015-12-22 12:10:00,71.4,71.4,71.3,71.35,3955.0,64.4768,64.4768,64.3865,64.4316,3955.0
2015-12-22 12:20:00,71.34,71.34,71.25,71.28,6558.0,64.4226,64.4226,64.3413,64.3684,6558.0
2015-12-22 12:30:00,71.28,71.4,71.27,71.4,7125.0,64.3684,64.4768,64.3594,64.4768,7125.0
2015-12-22 12:40:00,71.4,71.41,71.32,71.35,7048.0,64.4768,64.4858,64.4045,64.4316,7048.0
2015-12-22 12:50:00,71.34,71.43,71.33,71.37,9475.0,64.4226,64.5039,64.4136,64.4497,9475.0
2015-12-22 13:00:00,71.37,71.42,71.32,71.34,8925.0,64.4497,64.4949,64.4045,64.4226,8925.0
2015-12-22 13:10:00,71.32,71.35,71.26,71.31,9192.0,64.4045,64.4316,64.3504,64.3955,9192.0
2015-12-22 13:20:00,71.3,71.32,71.24,71.3,9101.0,64.3865,64.4045,64.3323,64.3865,9101.0
2015-12-22 13:30:00,71.33,71.36,71.25,71.36,5801.0,64.4136,64.4407,64.3413,64.4407,5801.0
2015-12-22 13:40:00,71.36,71.41,71.28,71.33,12730.0,64.4407,64.4858,64.3684,64.4136,12730.0
2015-12-22 13:50:00,71.33,71.43,71.29,71.29,10122.0,64.4136,64.5039,64.3775,64.3775,10122.0
2015-12-22 14:00:00,71.3,71.3,71.21,71.26,10936.0,64.3865,64.3865,64.3052,64.3504,10936.0
2015-12-22 14:10:00,71.28,71.37,71.27,71.33,12055.0,64.3684,64.4497,64.3594,64.4136,12055.0
2015-12-22 14:20:00,71.34,71.36,71.28,71.3,12844.0,64.4226,64.4407,64.3684,64.3865,12844.0
2015-12-22 14:30:00,71.31,71.37,71.31,71.36,17686.0,64.3955,64.4497,64.3955,64.4407,17686.0
2015-12-22 14:40:00,71.37,71.52,71.31,71.47,24951.0,64.4497,64.5852,64.3955,64.54,24951.0
2015-12-22 14:50:00,71.51,71.55,71.41,71.47,16997.0,64.5761,64.6122,64.4858,64.54,16997.0
2015-12-22 15:00:00,71.48,71.6,71.48,71.56,7589.0,64.549,64.6574,64.549,64.6213,7589.0
2015-12-22 15:10:00,71.57,71.81,71.57,71.81,14300.0,64.6303,64.847,64.6303,64.847,14300.0
2015-12-22 15:20:00,71.81,71.89,71.78,71.79,16688.0,64.847,64.9193,64.8199,64.829,16688.0
2015-12-22 15:30:00,71.8,71.93,71.75,71.8,32436.0,64.838,64.9554,64.7929,64.838,32436.0
2015-12-22 15:40:00,71.79,71.8,71.5,71.53,28460.0,64.829,64.838,64.5671,64.5942,28460.0
2015-12-22 15:50:00,71.54,71.65,71.5,71.55,101610.0,64.6032,64.7025,64.5671,64.6122,101610.0
2015-12-23 09:30:00,71.79,72.0,71.57,71.72,8834.0,64.829,65.0186,64.6303,64.7658,8834.0
2015-12-23 09:40:00,71.75,71.81,71.6,71.79,6455.0,64.7929,64.847,64.6574,64.829,6455.0
2015-12-23 09:50:00,71.92,72.19,71.91,72.17,4320.0,64.9464,65.1902,64.9373,65.1721,4320.0
2015-12-23 10:00:00,72.25,72.31,72.2,72.24,7710.0,65.2444,65.2986,65.1992,65.2353,7710.0
2015-12-23 10:10:00,72.24,72.32,72.15,72.28,4700.0,65.2353,65.3076,65.1541,65.2715,4700.0
2015-12-23 10:20:00,72.27,72.33,72.11,72.11,3000.0,65.2624,65.3166,65.1179,65.1179,3000.0
2015-12-23 10:30:00,72.16,72.25,72.08,72.09,3916.0,65.1631,65.2444,65.0909,65.0999,3916.0
2015-12-23 10:40:00,72.19,72.2,72.1,72.11,3080.0,65.1902,65.1992,65.1089,65.1179,3080.0
2015-12-23 10:50:00,72.13,72.21,72.07,72.21,2708.0,65.136,65.2082,65.0818,65.2082,2708.0
2015-12-23 11:00:00,72.26,72.33,72.24,72.24,6113.0,65.2534,65.3166,65.2353,65.2353,6113.0
2015-12-23 11:10:00,72.22,72.48,72.22,72.42,5634.0,65.2173,65.4521,65.2173,65.3979,5634.0
2015-12-23 11:20:00,72.42,72.43,72.31,72.41,3204.0,65.3979,65.4069,65.2986,65.3889,3204.0
2015-12-23 11:30:00,72.42,72.42,72.28,72.28,4900.0,65.3979,65.3979,65.2715,65.2715,4900.0
2015-12-23 11:40:00,72.28,72.38,72.26,72.37,2005.0,65.2715,65.3618,65.2534,65.3527,2005.0
2015-12-23 11:50:00,72.34,72.35,72.17,72.26,10113.0,65.3256,65.3347,65.1721,65.2534,10113.0
2015-12-23 12:00:00,72.27,72.27,72.08,72.08,6704.0,65.2624,65.2624,65.0909,65.0909,6704.0
2015-12-23 12:10:00,72.08,72.24,72.08,72.22,8702.0,65.0909,65.2353,65.0909,65.2173,8702.0
2015-12-23 12:20:00,72.23,72.25,72.17,72.19,8310.0,65.2263,65.2444,65.1721,65.1902,8310.0
2015-12-23 12:30:00,72.18,72.21,72.12,72.12,7501.0,65.1812,65.2082,65.127,65.127,7501.0
2015-12-23 12:40:00,72.12,72.13,72.04,72.09,8080.0,65.127,65.136,65.0547,65.0999,8080.0
2015-12-23 12:50:00,72.09,72.21,72.09,72.16,4400.0,65.0999,65.2082,65.0999,65.1631,4400.0
2015-12-23 13:00:00,72.17,72.17,72.01,72.06,7074.0,65.1721,65.1721,65.0276,65.0728,7074.0
2015-12-23 13:10:00,72.02,72.1,72.0,72.03,4845.0,65.0367,65.1089,65.0186,65.0457,4845.0
2015-12-23 13:20:00,72.04,72.09,72.04,72.07,7867.0,65.0547,65.0999,65.0547,65.0818,7867.0
2015-12-23 13:30:00,72.1,72.12,72.01,72.03,5945.0,65.1089,65.127,65.0276,65.0457,5945.0
2015-12-23 13:40:00,72.02,72.13,72.02,72.1,4183.0,65.0367,65.136,65.0367,65.1089,4183.0
2015-12-23 13:50:00,72.11,72.15,72.07,72.11,8527.0,65.1179,65.1541,65.0818,65.1179,8527.0
2015-12-23 14:00:00,72.09,72.17,72.07,72.08,6800.0,65.0999,65.1721,65.0818,65.0909,6800.0
2015-12-23 14:10:00,72.08,72.17,72.0,72.13,10004.0,65.0909,65.1721,65.0186,65.136,10004.0
2015-12-23 14:20:00,72.15,72.17,72.09,72.15,8629.0,65.1541,65.1721,65.0999,65.1541,8629.0
2015-12-23 14:30:00,72.13,72.16,72.11,72.11,4750.0,65.136,65.1631,65.1179,65.1179,4750.0
2015-12-23 14:40:00,72.11,72.11,71.96,72.01,37993.0,65.1179,65.1179,64.9825,65.0276,37993.0
2015-12-23 14:50:00,72.01,72.09,72.01,72.09,8355.0,65.0276,65.0999,65.0276,65.0999,8355.0
2015-12-23 15:00:00,72.08,72.11,72.01,72.04,6401.0,65.0909,65.1179,65.0276,65.0547,6401.0
2015-12-23 15:10:00,72.04,72.14,72.02,72.02,8070.0,65.0547,65.145,65.0367,65.0367,8070.0
2015-12-23 15:20:00,72.04,72.13,72.03,72.06,7000.0,65.0547,65.136,65.0457,65.0728,7000.0
2015-12-23 15:30:00,72.06,72.07,71.94,72.04,22225.0,65.0728,65.0818,64.9644,65.0547,22225.0
2015-12-23 15:40:00,72.08,72.16,72.06,72.12,14354.0,65.0909,65.1631,65.0728,65.127,14354.0
2015-12-23 15:50:00,72.12,72.23,72.07,72.19,28319.0,65.127,65.2263,65.0818,65.1902,28319.0
2015-12-24 09:30:00,71.95,72.37,71.95,72.3,5511.0,64.9735,65.3527,64.9735,65.2895,5511.0
2015-12-24 09:40:00,72.29,72.34,71.94,72.11,7300.0,65.2805,65.3256,64.9644,65.1179,7300.0
2015-12-24 09:50:00,72.17,72.24,71.99,72.08,7625.0,65.1721,65.2353,65.0096,65.0909,7625.0
2015-12-24 10:00:00,72.09,72.18,72.07,72.14,7402.0,65.0999,65.1812,65.0818,65.145,7402.0
2015-12-24 10:10:00,72.18,72.18,72.04,72.1,9478.0,65.1812,65.1812,65.0547,65.1089,9478.0
2015-12-24 10:20:00,72.07,72.23,72.02,72.18,7481.0,65.0818,65.2263,65.0367,65.1812,7481.0
2015-12-24 10:30:00,72.21,72.21,72.08,72.13,5798.0,65.2082,65.2082,65.0909,65.136,5798.0
2015-12-24 10:40:00,72.16,72.21,72.1,72.17,11050.0,65.1631,65.2082,65.1089,65.1721,11050.0
2015-12-24 10:50:00,72.16,72.24,72.12,72.24,7902.0,65.1631,65.2353,65.127,65.2353,7902.0
2015-12-24 11:00:00,72.3,72.32,72.18,72.25,9000.0,65.2895,65.3076,65.1812,65.2444,9000.0
2015-12-24 11:10:00,72.23,72.24,72.12,72.16,10800.0,65.2263,65.2353,65.127,65.1631,10800.0
2015-12-24 11:20:00,72.16,72.23,72.16,72.2,9500.0,65.1631,65.2263,65.1631,65.1992,9500.0
2015-12-24 11:30:00,72.2,72.23,72.05,72.05,6962.0,65.1992,65.2263,65.0638,65.0638,6962.0
2015-12-24 11:40:00,72.08,72.16,72.08,72.13,6200.0,65.0909,65.1631,65.0909,65.136,6200.0
2015-12-24 11:50:00,72.12,72.16,72.08,72.11,6835.0,65.127,65.1631,65.0909,65.1179,6835.0
2015-12-24 12:00:00,72.11,72.14,72.09,72.12,8647.0,65.1179,65.145,65.0999,65.127,8647.0
2015-12-24 12:10:00,72.12,72.19,72.1,72.13,9093.0,65.127,65.1902,65.1089,65.136,9093.0
2015-12-24 12:20:00,72.13,72.4,72.12,72.4,9453.0,65.136,65.3798,65.127,65.3798,9453.0
2015-12-24 12:30:00,72.4,72.57,72.4,72.5,11840.0,65.3798,65.5333,65.3798,65.4701,11840.0
2015-12-24 12:40:00,72.5,72.55,72.47,72.5,9403.0,65.4701,65.5153,65.443,65.4701,9403.0
2015-12-24 12:50:00,72.5,72.51,72.26,72.38,30379.0,65.4701,65.4792,65.2534,65.3618,30379.0
2015-12-28 09:30:00,72.17,72.23,71.85,72.11,11267.0,65.1721,65.2263,64.8832,65.1179,11267.0
2015-12-28 09:40:00,72.1,72.34,72.04,72.13,5731.0,65.1089,65.3256,65.0547,65.136,5731.0
2015-12-28 09:50:00,72.0,72.02,71.91,71.98,7046.0,65.0186,65.0367,64.9373,65.0006,7046.0
2015-12-28 10:00:00,71.91,71.96,71.82,71.94,7799.0,64.9373,64.9825,64.8561,64.9644,7799.0
2015-12-28 10:10:00,71.94,72.08,71.92,72.0,21800.0,64.9644,65.0909,64.9464,65.0186,21800.0
2015-12-28 10:20:00,71.99,72.06,71.91,72.0,8300.0,65.0096,65.0728,64.9373,65.0186,8300.0
2015-12-28 10:30:00,72.0,72.0,71.8,71.81,6100.0,65.0186,65.0186,64.838,64.847,6100.0
2015-12-28 10:40:00,71.84,71.97,71.83,71.86,8264.0,64.8741,64.9915,64.8651,64.8922,8264.0
2015-12-28 10:50:00,71.89,71.91,71.79,71.84,4200.0,64.9193,64.9373,64.829,64.8741,4200.0
2015-12-28 11:00:00,71.81,71.89,71.77,71.89,5500.0,64.847,64.9193,64.8109,64.9193,5500.0
2015-12-28 11:10:00,71.88,71.98,71.84,71.98,4100.0,64.9102,65.0006,64.8741,65.0006,4100.0
2015-12-28 11:20:00,72.01,72.05,71.92,71.92,19907.0,65.0276,65.0638,64.9464,64.9464,19907.0
2015-12-28 11:30:00,71.91,72.01,71.86,72.01,5924.0,64.9373,65.0276,64.8922,65.0276,5924.0
2015-12-28 11:40:00,71.97,72.04,71.91,72.03,6500.0,64.9915,65.0547,64.9373,65.0457,6500.0
2015-12-28 11:50:00,72.01,72.05,71.98,72.01,8698.0,65.0276,65.0638,65.0006,65.0276,8698.0
2015-12-28 12:00:00,72.05,72.19,72.04,72.1,2900.0,65.0638,65.1902,65.0547,65.1089,2900.0
2015-12-28 12:10:00,72.1,72.1,71.98,72.02,3701.0,65.1089,65.1089,65.0006,65.0367,3701.0
2015-12-28 12:20:00,72.02,72.05,71.91,72.04,29441.0,65.0367,65.0638,64.9373,65.0547,29441.0
2015-12-28 12:30:00,72.03,72.03,71.89,71.98,13016.0,65.0457,65.0457,64.9193,65.0006,13016.0
2015-12-28 12:40:00,72.0,72.04,71.92,72.04,3395.0,65.0186,65.0547,64.9464,65.0547,3395.0
2015-12-28 12:50:00,72.04,72.06,71.95,71.98,4129.0,65.0547,65.0728,64.9735,65.0006,4129.0
2015-12-28 13:00:00,72.01,72.16,71.98,72.11,7812.0,65.0276,65.1631,65.0006,65.1179,7812.0
2015-12-28 13:10:00,72.11,72.29,72.07,72.29,3300.0,65.1179,65.2805,65.0818,65.2805,3300.0
2015-12-28 13:20:00,72.34,72.37,72.22,72.35,7223.0,65.3256,65.3527,65.2173,65.3347,7223.0
2015-12-28 13:30:00,72.37,72.45,72.29,72.29,4900.0,65.3527,65.425,65.2805,65.2805,4900.0
2015-12-28 13:40:00,72.34,72.37,72.22,72.27,4376.0,65.3256,65.3527,65.2173,65.2624,4376.0
2015-12-28 13:50:00,72.26,72.33,72.14,72.14,4764.0,65.2534,65.3166,65.145,65.145,4764.0
2015-12-28 14:00:00,72.14,72.19,72.12,72.18,3000.0,65.145,65.1902,65.127,65.1812,3000.0
2015-12-28 14:10:00,72.19,72.19,72.09,72.15,3254.0,65.1902,65.1902,65.0999,65.1541,3254.0
2015-12-28 14:20:00,72.17,72.23,72.16,72.22,3000.0,65.1721,65.2263,65.1631,65.2173,3000.0
2015-12-28 14:30:00,72.21,72.21,72.16,72.2,7438.0,65.2082,65.2082,65.1631,65.1992,7438.0
2015-12-28 14:40:00,72.2,72.21,72.16,72.17,6200.0,65.1992,65.2082,65.1631,65.1721,6200.0
2015-12-28 14:50:00,72.22,72.26,72.2,72.23,4621.0,65.2173,65.2534,65.1992,65.2263,4621.0
2015-12-28 15:00:00,72.23,72.23,72.18,72.23,6600.0,65.2263,65.2263,65.1812,65.2263,6600.0
2015-12-28 15:10:00,72.23,72.26,72.16,72.18,4992.0,65.2263,65.2534,65.1631,65.1812,4992.0
2015-12-28 15:20:00,72.19,72.25,72.17,72.23,6700.0,65.1902,65.2444,65.1721,65.2263,6700.0
2015-12-28 15:30:00,72.24,72.26,72.23,72.26,12958.0,65.2353,65.2534,65.2263,65.2534,12958.0
2015-12-28 15:40:00,72.26,72.27,72.21,72.26,19625.0,65.2534,65.2624,65.2082,65.2534,19625.0
2015-12-28 15:50:00,72.25,72.4,72.24,72.38,49223.0,65.2444,65.3798,65.2353,65.3618,49223.0
2015-12-29 09:30:00,72.76,73.1,72.76,73.09,5331.0,65.7049,66.012,65.7049,66.0029,5331.0
2015-12-29 09:40:00,73.08,73.27,73.03,73.08,3544.0,65.9939,66.1655,65.9487,65.9939,3544.0
2015-12-29 09:50:00,73.12,73.27,73.12,73.12,3445.0,66.03,66.1655,66.03,66.03,3445.0
2015-12-29 10:00:00,73.13,73.18,73.08,73.1,3233.0,66.039,66.0842,65.9939,66.012,3233.0
2015-12-29 10:10:00,73.13,73.22,73.05,73.14,9251.0,66.039,66.1203,65.9668,66.0481,9251.0
2015-12-29 10:20:00,73.14,73.34,73.14,73.34,2302.0,66.0481,66.2287,66.0481,66.2287,2302.0
2015-12-29 10:30:00,73.38,73.38,73.07,73.07,3046.0,66.2648,66.2648,65.9849,65.9849,3046.0
2015-12-29 10:40:00,73.08,73.1,72.99,73.0,2900.0,65.9939,66.012,65.9126,65.9216,2900.0
2015-12-29 10:50:00,72.99,73.14,72.93,73.05,1600.0,65.9126,66.0481,65.8584,65.9668,1600.0
2015-12-29 11:00:00,73.0,73.06,72.92,73.0,2292.0,65.9216,65.9758,65.8494,65.9216,2292.0
2015-12-29 11:10:00,72.98,72.98,72.83,72.83,6421.0,65.9036,65.9036,65.7681,65.7681,6421.0
2015-12-29 11:20:00,72.82,72.85,72.74,72.76,3100.0,65.7591,65.7862,65.6869,65.7049,3100.0
2015-12-29 11:30:00,72.78,72.78,72.65,72.68,5500.0,65.723,65.723,65.6056,65.6327,5500.0
2015-12-29 11:40:00,72.75,72.75,72.6,72.6,7100.0,65.6959,65.6959,65.5604,65.5604,7100.0
2015-12-29 11:50:00,72.54,72.6,72.46,72.51,10485.0,65.5063,65.5604,65.434,65.4792,10485.0
2015-12-29 12:00:00,72.67,72.67,72.63,72.63,1075.0,65.6236,65.6236,65.5875,65.5875,1075.0
2015-12-29 12:10:00,72.62,72.65,72.58,72.65,1300.0,65.5785,65.6056,65.5424,65.6056,1300.0
2015-12-29 12:20:00,72.67,72.67,72.53,72.53,2777.0,65.6236,65.6236,65.4972,65.4972,2777.0
2015-12-29 12:30:00,72.54,72.54,72.43,72.46,4035.0,65.5063,65.5063,65.4069,65.434,4035.0
2015-12-29 12:40:00,72.45,72.45,72.33,72.41,4500.0,65.425,65.425,65.3166,65.3889,4500.0
2015-12-29 12:50:00,72.45,72.55,72.4,72.55,3345.0,65.425,65.5153,65.3798,65.5153,3345.0
2015-12-29 13:00:00,72.6,72.6,72.52,72.55,4878.0,65.5604,65.5604,65.4882,65.5153,4878.0
2015-12-29 13:10:00,72.55,72.77,72.55,72.77,2445.0,65.5153,65.7139,65.5153,65.7139,2445.0
2015-12-29 13:20:00,72.77,72.82,72.57,72.69,4184.0,65.7139,65.7591,65.5333,65.6417,4184.0
2015-12-29 13:30:00,72.71,72.71,72.63,72.64,2245.0,65.6598,65.6598,65.5875,65.5966,2245.0
2015-12-29 13:40:00,72.66,72.71,72.62,72.62,2100.0,65.6146,65.6598,65.5785,65.5785,2100.0
2015-12-29 13:50:00,72.63,72.79,72.63,72.79,3490.0,65.5875,65.732,65.5875,65.732,3490.0
2015-12-29 14:00:00,72.8,72.8,72.69,72.69,2045.0,65.741,65.741,65.6417,65.6417,2045.0
2015-12-29 14:10:00,72.67,72.67,72.51,72.57,3668.0,65.6236,65.6236,65.4792,65.5333,3668.0
2015-12-29 14:20:00,72.58,72.64,72.58,72.63,4145.0,65.5424,65.5966,65.5424,65.5875,4145.0
2015-12-29 14:30:00,72.65,72.66,72.62,72.64,3600.0,65.6056,65.6146,65.5785,65.5966,3600.0
2015-12-29 14:40:00,72.65,72.69,72.64,72.67,2702.0,65.6056,65.6417,65.5966,65.6236,2702.0
2015-12-29 14:50:00,72.68,72.71,72.66,72.69,1912.0,65.6327,65.6598,65.6146,65.6417,1912.0
2015-12-29 15:00:00,72.7,72.87,72.7,72.85,4210.0,65.6507,65.8043,65.6507,65.7862,4210.0
2015-12-29 15:10:00,72.85,72.92,72.81,72.86,4201.0,65.7862,65.8494,65.7501,65.7952,4201.0
2015-12-29 15:20:00,72.86,72.89,72.86,72.89,4500.0,65.7952,65.8223,65.7952,65.8223,4500.0
2015-12-29 15:30:00,72.9,72.93,72.77,72.78,10810.0,65.8313,65.8584,65.7139,65.723,10810.0
2015-12-29 15:40:00,72.77,72.86,72.7,72.8,10332.0,65.7139,65.7952,65.6507,65.741,10332.0
2015-12-29 15:50:00,72.81,72.88,72.74,72.83,29180.0,65.7501,65.8133,65.6869,65.7681,29180.0
2015-12-30 09:30:00,72.66,72.88,72.55,72.75,3882.0,65.6146,65.8133,65.5153,65.6959,3882.0
2015-12-30 09:40:00,72.76,72.77,72.67,72.67,2200.0,65.7049,65.7139,65.6236,65.6236,2200.0
2015-12-30 09:50:00,72.65,72.88,72.65,72.76,2566.0,65.6056,65.8133,65.6056,65.7049,2566.0
2015-12-30 10:00:00,72.78,72.99,72.76,72.97,3104.0,65.723,65.9126,65.7049,65.8946,3104.0
2015-12-30 10:10:00,73.0,73.11,72.99,73.03,2200.0,65.9216,66.021,65.9126,65.9487,2200.0
2015-12-30 10:20:00,73.03,73.03,72.87,72.87,1500.0,65.9487,65.9487,65.8043,65.8043,1500.0
2015-12-30 10:30:00,72.89,73.13,72.88,73.1,2700.0,65.8223,66.039,65.8133,66.012,2700.0
2015-12-30 10:40:00,73.06,73.23,73.04,73.2,1800.0,65.9758,66.1293,65.9578,66.1023,1800.0
2015-12-30 10:50:00,73.22,73.44,73.22,73.3,6970.0,66.1203,66.319,66.1203,66.1926,6970.0
2015-12-30 11:00:00,73.3,73.38,73.2,73.2,3900.0,66.1926,66.2648,66.1023,66.1023,3900.0
2015-12-30 11:10:00,73.21,73.21,73.02,73.02,3598.0,66.1113,66.1113,65.9397,65.9397,3598.0
2015-12-30 11:20:00,73.03,73.07,73.0,73.04,1904.0,65.9487,65.9849,65.9216,65.9578,1904.0
2015-12-30 11:30:00,72.99,73.03,72.95,73.01,2752.0,65.9126,65.9487,65.8765,65.9307,2752.0
2015-12-30 11:40:00,73.02,73.05,72.99,73.02,3850.0,65.9397,65.9668,65.9126,65.9397,3850.0
2015-12-30 11:50:00,73.0,73.09,73.0,73.06,2200.0,65.9216,66.0029,65.9216,65.9758,2200.0
2015-12-30 12:00:00,73.05,73.19,73.03,73.19,2402.0,65.9668,66.0932,65.9487,66.0932,2402.0
2015-12-30 12:10:00,73.22,73.22,73.1,73.1,1100.0,66.1203,66.1203,66.012,66.012,1100.0
2015-12-30 12:20:00,73.08,73.08,73.05,73.07,2001.0,65.9939,65.9939,65.9668,65.9849,2001.0
2015-12-30 12:30:00,73.07,73.07,72.98,72.99,3791.0,65.9849,65.9849,65.9036,65.9126,3791.0
2015-12-30 12:40:00,72.97,72.97,72.91,72.91,500.0,65.8946,65.8946,65.8404,65.8404,500.0
2015-12-30 12:50:00,72.89,72.9,72.83,72.89,2608.0,65.8223,65.8313,65.7681,65.8223,2608.0
2015-12-30 13:00:00,72.9,72.97,72.8,72.8,2902.0,65.8313,65.8946,65.741,65.741,2902.0
2015-12-30 13:10:00,72.77,72.83,72.77,72.78,3700.0,65.7139,65.7681,65.7139,65.723,3700.0
2015-12-30 13:20:00,72.77,72.78,72.68,72.78,8950.0,65.7139,65.723,65.6327,65.723,8950.0
2015-12-30 13:30:00,72.8,72.81,72.76,72.81,6115.0,65.741,65.7501,65.7049,65.7501,6115.0
2015-12-30 13:40:00,72.83,72.95,72.82,72.9,1897.0,65.7681,65.8765,65.7591,65.8313,1897.0
2015-12-30 13:50:00,72.89,72.9,72.8,72.89,2024.0,65.8223,65.8313,65.741,65.8223,2024.0
2015-12-30 14:00:00,72.93,72.93,72.85,72.92,2201.0,65.8584,65.8584,65.7862,65.8494,2201.0
2015-12-30 14:10:00,72.89,72.98,72.89,72.92,2400.0,65.8223,65.9036,65.8223,65.8494,2400.0
2015-12-30 14:20:00,72.92,72.96,72.86,72.92,1656.0,65.8494,65.8855,65.7952,65.8494,1656.0
2015-12-30 14:30:00,72.9,72.94,72.85,72.85,6642.0,65.8313,65.8675,65.7862,65.7862,6642.0
2015-12-30 14:40:00,72.84,72.88,72.78,72.87,2900.0,65.7772,65.8133,65.723,65.8043,2900.0
2015-12-30 14:50:00,72.88,72.88,72.74,72.75,3423.0,65.8133,65.8133,65.6869,65.6959,3423.0
2015-12-30 15:00:00,72.76,72.84,72.75,72.8,4915.0,65.7049,65.7772,65.6959,65.741,4915.0
2015-12-30 15:10:00,72.82,72.85,72.76,72.81,4500.0,65.7591,65.7862,65.7049,65.7501,4500.0
2015-12-30 15:20:00,72.82,72.86,72.77,72.83,6431.0,65.7591,65.7952,65.7139,65.7681,6431.0
2015-12-30 15:30:00,72.81,72.81,72.49,72.67,13355.0,65.7501,65.7501,65.4611,65.6236,13355.0
2015-12-30 15:40:00,72.67,72.82,72.65,72.73,23042.0,65.6236,65.7591,65.6056,65.6778,23042.0
2015-12-30 15:50:00,72.72,72.72,72.54,72.56,23260.0,65.6688,65.6688,65.5063,65.5243,23260.0
2015-12-31 09:30:00,72.39,72.4,72.08,72.28,9254.0,65.3708,65.3798,65.0909,65.2715,9254.0
2015-12-31 09:40:00,72.28,72.36,72.16,72.29,4437.0,65.2715,65.3437,65.1631,65.2805,4437.0
2015-12-31 09:50:00,72.3,72.36,72.19,72.32,2753.0,65.2895,65.3437,65.1902,65.3076,2753.0
2015-12-31 10:00:00,72.28,72.36,72.23,72.3,3400.0,65.2715,65.3437,65.2263,65.2895,3400.0
2015-12-31 10:10:00,72.31,72.37,72.31,72.37,1100.0,65.2986,65.3527,65.2986,65.3527,1100.0
2015-12-31 10:20:00,72.39,72.39,72.31,72.32,4260.0,65.3708,65.3708,65.2986,65.3076,4260.0
2015-12-31 10:30:00,72.3,72.3,72.17,72.22,2208.0,65.2895,65.2895,65.1721,65.2173,2208.0
2015-12-31 10:40:00,72.23,72.34,72.19,72.31,4880.0,65.2263,65.3256,65.1902,65.2986,4880.0
2015-12-31 10:50:00,72.31,72.31,72.2,72.22,4419.0,65.2986,65.2986,65.1992,65.2173,4419.0
2015-12-31 11:00:00,72.24,72.46,72.24,72.45,4496.0,65.2353,65.434,65.2353,65.425,4496.0
2015-12-31 11:10:00,72.44,72.61,72.43,72.57,2425.0,65.4159,65.5695,65.4069,65.5333,2425.0
2015-12-31 11:20:00,72.53,72.54,72.5,72.54,2593.0,65.4972,65.5063,65.4701,65.5063,2593.0
2015-12-31 11:30:00,72.5,72.61,72.42,72.61,2500.0,65.4701,65.5695,65.3979,65.5695,2500.0
2015-12-31 11:40:00,72.69,72.79,72.69,72.77,1100.0,65.6417,65.732,65.6417,65.7139,1100.0
2015-12-31 11:50:00,72.75,72.75,72.64,72.75,2033.0,65.6959,65.6959,65.5966,65.6959,2033.0
2015-12-31 12:00:00,72.77,72.97,72.77,72.97,2000.0,65.7139,65.8946,65.7139,65.8946,2000.0
2015-12-31 12:10:00,72.99,73.0,72.89,72.92,2100.0,65.9126,65.9216,65.8223,65.8494,2100.0
2015-12-31 12:20:00,72.97,73.02,72.9,72.9,1300.0,65.8946,65.9397,65.8313,65.8313,1300.0
2015-12-31 12:30:00,72.94,73.03,72.91,73.01,2500.0,65.8675,65.9487,65.8404,65.9307,2500.0
2015-12-31 12:40:00,73.03,73.07,72.98,72.98,4800.0,65.9487,65.9849,65.9036,65.9036,4800.0
2015-12-31 12:50:00,73.0,73.09,73.0,73.01,4573.0,65.9216,66.0029,65.9216,65.9307,4573.0
2015-12-31 13:00:00,72.98,73.04,72.65,72.65,6500.0,65.9036,65.9578,65.6056,65.6056,6500.0
2015-12-31 13:10:00,72.68,72.79,72.68,72.79,2300.0,65.6327,65.732,65.6327,65.732,2300.0
2015-12-31 13:20:00,72.8,72.9,72.79,72.85,1800.0,65.741,65.8313,65.732,65.7862,1800.0
2015-12-31 13:30:00,72.8,72.8,72.69,72.76,1100.0,65.741,65.741,65.6417,65.7049,1100.0
2015-12-31 13:40:00,72.78,72.92,72.78,72.89,1700.0,65.723,65.8494,65.723,65.8223,1700.0
2015-12-31 13:50:00,72.87,72.93,72.82,72.82,2930.0,65.8043,65.8584,65.7591,65.7591,2930.0
2015-12-31 14:00:00,72.82,72.87,72.71,72.73,2400.0,65.7591,65.8043,65.6598,65.6778,2400.0
2015-12-31 14:10:00,72.73,72.76,72.72,72.76,2800.0,65.6778,65.7049,65.6688,65.7049,2800.0
2015-12-31 14:20:00,72.75,72.76,72.58,72.63,4766.0,65.6959,65.7049,65.5424,65.5875,4766.0
2015-12-31 14:30:00,72.59,72.59,72.49,72.53,1100.0,65.5514,65.5514,65.4611,65.4972,1100.0
2015-12-31 14:40:00,72.53,72.57,72.52,72.55,700.0,65.4972,65.5333,65.4882,65.5153,700.0
2015-12-31 14:50:00,72.58,72.66,72.57,72.57,2500.0,65.5424,65.6146,65.5333,65.5333,2500.0
2015-12-31 15:00:00,72.56,72.57,72.47,72.47,5800.0,65.5243,65.5333,65.443,65.443,5800.0
2015-12-31 15:10:00,72.46,72.55,72.46,72.55,7849.0,65.434,65.5153,65.434,65.5153,7849.0
2015-12-31 15:20:00,72.56,72.57,72.48,72.5,9994.0,65.5243,65.5333,65.4521,65.4701,9994.0
2015-12-31 15:30:00,72.53,72.59,72.5,72.54,9044.0,65.4972,65.5514,65.4701,65.5063,9044.0
2015-12-31 15:40:00,72.55,72.55,72.41,72.44,25364.0,65.5153,65.5153,65.3889,65.4159,25364.0
2015-12-31 15:50:00,72.43,72.44,72.1,72.12,50946.0,65.4069,65.4159,65.1089,65.127,50946.0
2016-01-04 09:30:00,71.1,71.1,70.13,70.44,17797.0,64.2059,64.2059,63.3299,63.6099,17797.0
2016-01-04 09:40:00,70.45,70.45,70.18,70.4,9560.0,63.6189,63.6189,63.3751,63.5738,9560.0
2016-01-04 09:50:00,70.59,70.61,70.28,70.37,6346.0,63.7453,63.7634,63.4654,63.5467,6346.0
2016-01-04 10:00:00,70.39,70.43,70.27,70.33,10535.0,63.5647,63.6008,63.4564,63.5105,10535.0
2016-01-04 10:10:00,70.3,70.53,70.12,70.47,6715.0,63.4834,63.6911,63.3209,63.637,6715.0
2016-01-04 10:20:00,70.49,70.67,70.43,70.44,6908.0,63.655,63.8176,63.6008,63.6099,6908.0
2016-01-04 10:30:00,70.47,70.5,70.25,70.3,6149.0,63.637,63.6641,63.4383,63.4834,6149.0
2016-01-04 10:40:00,70.32,70.53,70.21,70.53,6044.0,63.5015,63.6911,63.4022,63.6911,6044.0
2016-01-04 10:50:00,70.53,70.53,70.28,70.28,6275.0,63.6911,63.6911,63.4654,63.4654,6275.0
2016-01-04 11:00:00,70.28,70.29,70.05,70.22,6801.0,63.4654,63.4744,63.2577,63.4112,6801.0
2016-01-04 11:10:00,70.16,70.27,70.12,70.26,5886.0,63.357,63.4564,63.3209,63.4473,5886.0
2016-01-04 11:20:00,70.24,70.39,70.22,70.31,9120.0,63.4293,63.5647,63.4112,63.4925,9120.0
2016-01-04 11:30:00,70.32,70.55,70.32,70.48,8142.0,63.5015,63.7092,63.5015,63.646,8142.0
2016-01-04 11:40:00,70.55,70.66,70.5,70.53,10630.0,63.7092,63.8085,63.6641,63.6911,10630.0
2016-01-04 11:50:00,70.55,70.69,70.45,70.45,48967.0,63.7092,63.8356,63.6189,63.6189,48967.0
2016-01-04 12:00:00,70.44,70.47,70.29,70.32,6318.0,63.6099,63.637,63.4744,63.5015,6318.0
2016-01-04 12:10:00,70.3,70.32,70.17,70.17,5533.0,63.4834,63.5015,63.3661,63.3661,5533.0
2016-01-04 12:20:00,70.16,70.28,70.1,70.26,7750.0,63.357,63.4654,63.3028,63.4473,7750.0
2016-01-04 12:30:00,70.23,70.4,70.17,70.35,2700.0,63.4202,63.5738,63.3661,63.5286,2700.0
2016-01-04 12:40:00,70.35,70.53,70.32,70.39,5652.0,63.5286,63.6911,63.5015,63.5647,5652.0
2016-01-04 12:50:00,70.42,70.53,70.4,70.42,3244.0,63.5918,63.6911,63.5738,63.5918,3244.0
2016-01-04 13:00:00,70.45,70.52,70.43,70.45,5422.0,63.6189,63.6821,63.6008,63.6189,5422.0
2016-01-04 13:10:00,70.44,70.59,70.43,70.48,10349.0,63.6099,63.7453,63.6008,63.646,10349.0
2016-01-04 13:20:00,70.47,70.55,70.37,70.48,9676.0,63.637,63.7092,63.5467,63.646,9676.0
2016-01-04 13:30:00,70.48,70.5,70.37,70.42,12655.0,63.646,63.6641,63.5467,63.5918,12655.0
2016-01-04 13:40:00,70.42,70.42,70.29,70.3,12906.0,63.5918,63.5918,63.4744,63.4834,12906.0
2016-01-04 13:50:00,70.32,70.37,70.27,70.27,8106.0,63.5015,63.5467,63.4564,63.4564,8106.0
2016-01-04 14:00:00,70.28,70.3,70.19,70.28,9607.0,63.4654,63.4834,63.3841,63.4654,9607.0
2016-01-04 14:10:00,70.26,70.32,70.2,70.32,20111.0,63.4473,63.5015,63.3931,63.5015,20111.0
2016-01-04 14:20:00,70.35,70.52,70.35,70.42,33660.0,63.5286,63.6821,63.5286,63.5918,33660.0
2016-01-04 14:30:00,70.47,70.47,70.29,70.31,13366.0,63.637,63.637,63.4744,63.4925,13366.0
2016-01-04 14:40:00,70.34,70.39,70.26,70.26,7000.0,63.5196,63.5647,63.4473,63.4473,7000.0
2016-01-04 14:50:00,70.32,70.33,70.21,70.24,10416.0,63.5015,63.5105,63.4022,63.4293,10416.0
2016-01-04 15:00:00,70.27,70.27,70.14,70.19,10443.0,63.4564,63.4564,63.339,63.3841,10443.0
2016-01-04 15:10:00,70.23,70.23,70.11,70.2,11981.0,63.4202,63.4202,63.3119,63.3931,11981.0
2016-01-04 15:20:00,70.21,70.21,70.09,70.14,12892.0,63.4022,63.4022,63.2938,63.339,12892.0
2016-01-04 15:30:00,70.13,70.29,70.11,70.29,19760.0,63.3299,63.4744,63.3119,63.4744,19760.0
2016-01-04 15:40:00,70.28,70.51,70.27,70.48,35010.0,63.4654,63.6731,63.4564,63.646,35010.0
2016-01-04 15:50:00,70.47,70.64,70.4,70.63,115502.0,63.637,63.7905,63.5738,63.7815,115502.0
2016-01-05 09:30:00,70.71,70.99,70.6,70.93,7846.0,63.8537,64.1065,63.7544,64.0524,7846.0
2016-01-05 09:40:00,70.91,71.27,70.91,71.17,11040.0,64.0343,64.3594,64.0343,64.2691,11040.0
2016-01-05 09:50:00,71.08,71.24,70.99,70.99,4650.0,64.1878,64.3323,64.1065,64.1065,4650.0
2016-01-05 10:00:00,70.98,71.0,70.82,70.89,5290.0,64.0975,64.1156,63.953,64.0162,5290.0
2016-01-05 10:10:00,70.9,70.99,70.9,70.95,3200.0,64.0253,64.1065,64.0253,64.0704,3200.0
2016-01-05 10:20:00,70.95,70.98,70.79,70.81,24264.0,64.0704,64.0975,63.9259,63.944,24264.0
2016-01-05 10:30:00,70.79,70.9,70.63,70.88,35176.0,63.9259,64.0253,63.7815,64.0072,35176.0
2016-01-05 10:40:00,70.94,71.31,70.94,71.31,16291.0,64.0614,64.3955,64.0614,64.3955,16291.0
2016-01-05 10:50:00,71.37,71.46,71.26,71.44,33357.0,64.4497,64.531,64.3504,64.5129,33357.0
2016-01-05 11:00:00,71.43,71.49,71.39,71.41,10678.0,64.5039,64.5581,64.4678,64.4858,10678.0
2016-01-05 11:10:00,71.39,71.39,71.14,71.14,3600.0,64.4678,64.4678,64.242,64.242,3600.0
2016-01-05 11:20:00,71.13,71.18,71.05,71.05,3700.0,64.233,64.2781,64.1607,64.1607,3700.0
2016-01-05 11:30:00,71.05,71.31,71.03,71.26,3903.0,64.1607,64.3955,64.1427,64.3504,3903.0
2016-01-05 11:40:00,71.34,71.34,71.16,71.21,13573.0,64.4226,64.4226,64.2601,64.3052,13573.0
2016-01-05 11:50:00,71.22,71.23,71.02,71.08,4000.0,64.3142,64.3233,64.1336,64.1878,4000.0
2016-01-05 12:00:00,71.12,71.15,70.88,70.88,3130.0,64.2239,64.251,64.0072,64.0072,3130.0
2016-01-05 12:10:00,70.87,70.87,70.81,70.84,1800.0,63.9982,63.9982,63.944,63.9711,1800.0
2016-01-05 12:20:00,70.84,70.95,70.84,70.94,2700.0,63.9711,64.0704,63.9711,64.0614,2700.0
2016-01-05 12:30:00,70.94,70.97,70.85,70.91,3989.0,64.0614,64.0885,63.9801,64.0343,3989.0
2016-01-05 12:40:00,70.95,70.97,70.89,70.96,2000.0,64.0704,64.0885,64.0162,64.0795,2000.0
2016-01-05 12:50:00,70.96,71.01,70.9,70.99,8944.0,64.0795,64.1246,64.0253,64.1065,8944.0
2016-01-05 13:00:00,70.99,71.04,70.97,70.99,12802.0,64.1065,64.1517,64.0885,64.1065,12802.0
2016-01-05 13:10:00,71.0,71.04,70.91,70.91,6900.0,64.1156,64.1517,64.0343,64.0343,6900.0
2016-01-05 13:20:00,70.87,70.87,70.75,70.84,5537.0,63.9982,63.9982,63.8898,63.9711,5537.0
2016-01-05 13:30:00,70.82,70.91,70.77,70.88,3507.0,63.953,64.0343,63.9079,64.0072,3507.0
2016-01-05 13:40:00,71.0,71.18,70.99,71.18,7504.0,64.1156,64.2781,64.1065,64.2781,7504.0
2016-01-05 13:50:00,71.21,71.27,71.19,71.2,3496.0,64.3052,64.3594,64.2872,64.2962,3496.0
2016-01-05 14:00:00,71.22,71.22,71.15,71.17,4993.0,64.3142,64.3142,64.251,64.2691,4993.0
2016-01-05 14:10:00,71.2,71.27,71.16,71.27,4637.0,64.2962,64.3594,64.2601,64.3594,4637.0
2016-01-05 14:20:00,71.27,71.33,71.27,71.31,2500.0,64.3594,64.4136,64.3594,64.3955,2500.0
2016-01-05 14:30:00,71.32,71.32,71.21,71.27,4787.0,64.4045,64.4045,64.3052,64.3594,4787.0
2016-01-05 14:40:00,71.27,71.27,71.19,71.22,4578.0,64.3594,64.3594,64.2872,64.3142,4578.0
2016-01-05 14:50:00,71.25,71.25,71.17,71.18,6605.0,64.3413,64.3413,64.2691,64.2781,6605.0
2016-01-05 15:00:00,71.17,71.17,71.06,71.08,6250.0,64.2691,64.2691,64.1698,64.1878,6250.0
2016-01-05 15:10:00,71.1,71.19,71.07,71.07,4600.0,64.2059,64.2872,64.1788,64.1788,4600.0
2016-01-05 15:20:00,71.07,71.19,70.98,71.13,12520.0,64.1788,64.2872,64.0975,64.233,12520.0
2016-01-05 15:30:00,71.12,71.13,71.0,71.08,10097.0,64.2239,64.233,64.1156,64.1878,10097.0
2016-01-05 15:40:00,71.09,71.19,71.02,71.09,16335.0,64.1968,64.2872,64.1336,64.1968,16335.0
2016-01-05 15:50:00,71.11,71.2,71.06,71.13,37245.0,64.2149,64.2962,64.1698,64.233,37245.0
2016-01-06 09:30:00,70.26,70.53,70.11,70.4,4164.0,63.4473,63.6911,63.3119,63.5738,4164.0
2016-01-06 09:40:00,70.4,70.76,70.25,70.53,6349.0,63.5738,63.8988,63.4383,63.6911,6349.0
2016-01-06 09:50:00,70.57,70.78,70.57,70.6,426000.0,63.7273,63.9169,63.7273,63.7544,426000.0
2016-01-06 10:00:00,70.66,70.78,70.3,70.5,5390.0,63.8085,63.9169,63.4834,63.6641,5390.0
2016-01-06 10:10:00,70.5,70.54,70.38,70.46,4737.0,63.6641,63.7002,63.5557,63.6279,4737.0
2016-01-06 10:20:00,70.5,70.72,70.49,70.7,6900.0,63.6641,63.8627,63.655,63.8447,6900.0
2016-01-06 10:30:00,70.66,70.67,70.51,70.51,3226.0,63.8085,63.8176,63.6731,63.6731,3226.0
2016-01-06 10:40:00,70.55,70.66,70.49,70.66,4500.0,63.7092,63.8085,63.655,63.8085,4500.0
2016-01-06 10:50:00,70.66,70.81,70.58,70.79,4289.0,63.8085,63.944,63.7363,63.9259,4289.0
2016-01-06 11:00:00,70.75,70.87,70.57,70.57,5227.0,63.8898,63.9982,63.7273,63.7273,5227.0
2016-01-06 11:10:00,70.53,70.56,70.43,70.5,8200.0,63.6911,63.7182,63.6008,63.6641,8200.0
2016-01-06 11:20:00,70.54,70.75,70.51,70.68,4580.0,63.7002,63.8898,63.6731,63.8266,4580.0
2016-01-06 11:30:00,70.73,70.8,70.68,70.72,3949.0,63.8718,63.935,63.8266,63.8627,3949.0
2016-01-06 11:40:00,70.77,70.77,70.61,70.61,4160.0,63.9079,63.9079,63.7634,63.7634,4160.0
2016-01-06 11:50:00,70.61,70.61,70.44,70.44,4856.0,63.7634,63.7634,63.6099,63.6099,4856.0
2016-01-06 12:00:00,70.44,70.44,70.35,70.37,5100.0,63.6099,63.6099,63.5286,63.5467,5100.0
2016-01-06 12:10:00,70.36,70.47,70.3,70.37,5800.0,63.5376,63.637,63.4834,63.5467,5800.0
2016-01-06 12:20:00,70.38,70.42,70.33,70.37,2900.0,63.5557,63.5918,63.5105,63.5467,2900.0
2016-01-06 12:30:00,70.37,70.53,70.32,70.52,4300.0,63.5467,63.6911,63.5015,63.6821,4300.0
2016-01-06 12:40:00,70.53,70.56,70.46,70.55,4476.0,63.6911,63.7182,63.6279,63.7092,4476.0
2016-01-06 12:50:00,70.57,70.57,70.44,70.44,6500.0,63.7273,63.7273,63.6099,63.6099,6500.0
2016-01-06 13:00:00,70.45,70.53,70.45,70.49,2963.0,63.6189,63.6911,63.6189,63.655,2963.0
2016-01-06 13:10:00,70.5,70.5,70.38,70.39,8300.0,63.6641,63.6641,63.5557,63.5647,8300.0
2016-01-06 13:20:00,70.41,70.51,70.4,70.49,4366.0,63.5828,63.6731,63.5738,63.655,4366.0
2016-01-06 13:30:00,70.47,70.58,70.43,70.51,8300.0,63.637,63.7363,63.6008,63.6731,8300.0
2016-01-06 13:40:00,70.51,70.51,70.4,70.45,3875.0,63.6731,63.6731,63.5738,63.6189,3875.0
2016-01-06 13:50:00,70.44,70.54,70.43,70.5,5227.0,63.6099,63.7002,63.6008,63.6641,5227.0
2016-01-06 14:00:00,70.45,70.53,70.4,70.51,4641.0,63.6189,63.6911,63.5738,63.6731,4641.0
2016-01-06 14:10:00,70.51,70.66,70.47,70.65,9307.0,63.6731,63.8085,63.637,63.7995,9307.0
2016-01-06 14:20:00,70.69,70.69,70.55,70.59,3800.0,63.8356,63.8356,63.7092,63.7453,3800.0
2016-01-06 14:30:00,70.58,70.59,70.49,70.53,6000.0,63.7363,63.7453,63.655,63.6911,6000.0
2016-01-06 14:40:00,70.52,70.54,70.3,70.3,17924.0,63.6821,63.7002,63.4834,63.4834,17924.0
2016-01-06 14:50:00,70.28,70.28,70.12,70.13,8530.0,63.4654,63.4654,63.3209,63.3299,8530.0
2016-01-06 15:00:00,70.1,70.26,70.1,70.26,7895.0,63.3028,63.4473,63.3028,63.4473,7895.0
2016-01-06 15:10:00,70.24,70.28,70.2,70.28,6186.0,63.4293,63.4654,63.3931,63.4654,6186.0
2016-01-06 15:20:00,70.27,70.44,70.27,70.44,6867.0,63.4564,63.6099,63.4564,63.6099,6867.0
2016-01-06 15:30:00,70.39,70.58,70.38,70.54,14785.0,63.5647,63.7363,63.5557,63.7002,14785.0
2016-01-06 15:40:00,70.54,70.6,70.47,70.51,22229.0,63.7002,63.7544,63.637,63.6731,22229.0
2016-01-06 15:50:00,70.53,70.63,70.41,70.6,67245.0,63.6911,63.7815,63.5828,63.7544,67245.0
2016-01-07 09:30:00,69.24,69.51,69.12,69.49,7648.0,62.5262,62.7701,62.4179,62.752,7648.0
2016-01-07 09:40:00,69.49,70.29,69.49,70.29,12343.0,62.752,63.4744,62.752,63.4744,12343.0
2016-01-07 09:50:00,70.31,70.56,70.24,70.56,19406.0,63.4925,63.7182,63.4293,63.7182,19406.0
2016-01-07 10:00:00,70.51,70.51,70.07,70.07,20453.0,63.6731,63.6731,63.2758,63.2758,20453.0
2016-01-07 10:10:00,70.13,70.42,70.11,70.37,23200.0,63.3299,63.5918,63.3119,63.5467,23200.0
2016-01-07 10:20:00,70.4,70.53,70.15,70.28,20020.0,63.5738,63.6911,63.348,63.4654,20020.0
2016-01-07 10:30:00,70.3,70.36,70.16,70.32,9400.0,63.4834,63.5376,63.357,63.5015,9400.0
2016-01-07 10:40:00,70.35,70.44,70.24,70.44,13008.0,63.5286,63.6099,63.4293,63.6099,13008.0
2016-01-07 10:50:00,70.42,70.68,70.41,70.64,18528.0,63.5918,63.8266,63.5828,63.7905,18528.0
2016-01-07 11:00:00,70.66,70.73,70.36,70.36,11685.0,63.8085,63.8718,63.5376,63.5376,11685.0
2016-01-07 11:10:00,70.36,70.45,70.27,70.33,8009.0,63.5376,63.6189,63.4564,63.5105,8009.0
2016-01-07 11:20:00,70.38,70.4,70.26,70.4,5910.0,63.5557,63.5738,63.4473,63.5738,5910.0
2016-01-07 11:30:00,70.4,70.55,70.37,70.43,9450.0,63.5738,63.7092,63.5467,63.6008,9450.0
2016-01-07 11:40:00,70.45,70.46,70.28,70.3,4900.0,63.6189,63.6279,63.4654,63.4834,4900.0
2016-01-07 11:50:00,70.35,70.4,70.25,70.33,5550.0,63.5286,63.5738,63.4383,63.5105,5550.0
2016-01-07 12:00:00,70.3,70.47,70.3,70.41,8100.0,63.4834,63.637,63.4834,63.5828,8100.0
2016-01-07 12:10:00,70.38,70.47,70.37,70.45,4610.0,63.5557,63.637,63.5467,63.6189,4610.0
2016-01-07 12:20:00,70.43,70.45,70.26,70.27,4100.0,63.6008,63.6189,63.4473,63.4564,4100.0
2016-01-07 12:30:00,70.27,70.33,70.15,70.16,5504.0,63.4564,63.5105,63.348,63.357,5504.0
2016-01-07 12:40:00,70.15,70.24,70.15,70.19,5220.0,63.348,63.4293,63.348,63.3841,5220.0
2016-01-07 12:50:00,70.2,70.2,69.91,69.96,7253.0,63.3931,63.3931,63.1313,63.1764,7253.0
2016-01-07 13:00:00,69.95,69.98,69.75,69.76,9352.0,63.1674,63.1945,62.9868,62.9958,9352.0
2016-01-07 13:10:00,69.74,69.75,69.6,69.63,11808.0,62.9777,62.9868,62.8513,62.8784,11808.0
2016-01-07 13:20:00,69.63,69.67,69.48,69.63,68650.0,62.8784,62.9145,62.743,62.8784,68650.0
2016-01-07 13:30:00,69.63,69.65,69.42,69.45,35121.0,62.8784,62.8965,62.6888,62.7159,35121.0
2016-01-07 13:40:00,69.44,69.66,69.43,69.65,40386.0,62.7068,62.9055,62.6978,62.8965,40386.0
2016-01-07 13:50:00,69.68,69.78,69.64,69.71,21562.0,62.9236,63.0139,62.8874,62.9507,21562.0
2016-01-07 14:00:00,69.7,69.73,69.61,69.71,9940.0,62.9416,62.9687,62.8604,62.9507,9940.0
2016-01-07 14:10:00,69.68,69.84,69.68,69.84,10598.0,62.9236,63.0681,62.9236,63.0681,10598.0
2016-01-07 14:20:00,69.84,69.89,69.78,69.78,9520.0,63.0681,63.1132,63.0139,63.0139,9520.0
2016-01-07 14:30:00,69.78,69.87,69.7,69.85,12848.0,63.0139,63.0951,62.9416,63.0771,12848.0
2016-01-07 14:40:00,69.87,70.0,69.85,69.95,6749.0,63.0951,63.2125,63.0771,63.1674,6749.0
2016-01-07 14:50:00,69.97,69.98,69.76,69.78,13756.0,63.1854,63.1945,62.9958,63.0139,13756.0
2016-01-07 15:00:00,69.75,69.81,69.66,69.81,28564.0,62.9868,63.041,62.9055,63.041,28564.0
2016-01-07 15:10:00,69.8,69.84,69.72,69.77,18861.0,63.0319,63.0681,62.9597,63.0048,18861.0
2016-01-07 15:20:00,69.76,69.76,69.59,69.62,23736.0,62.9958,62.9958,62.8423,62.8694,23736.0
2016-01-07 15:30:00,69.63,69.87,69.61,69.86,25996.0,62.8784,63.0951,62.8604,63.0861,25996.0
2016-01-07 15:40:00,69.87,69.87,69.59,69.75,42090.0,63.0951,63.0951,62.8423,62.9868,42090.0
2016-01-07 15:50:00,69.73,69.79,69.48,69.49,83218.0,62.9687,63.0229,62.743,62.752,83218.0
2016-01-08 09:30:00,69.58,69.8,69.53,69.66,10859.0,62.8333,63.0319,62.7881,62.9055,10859.0
2016-01-08 09:40:00,69.65,69.79,69.63,69.7,28180.0,62.8965,63.0229,62.8784,62.9416,28180.0
2016-01-08 09:50:00,69.67,69.82,69.64,69.77,4354.0,62.9145,63.05,62.8874,63.0048,4354.0
2016-01-08 10:00:00,69.71,69.72,69.52,69.52,37500.0,62.9507,62.9597,62.7791,62.7791,37500.0
2016-01-08 10:10:00,69.47,69.63,69.43,69.54,34515.0,62.7339,62.8784,62.6978,62.7971,34515.0
2016-01-08 10:20:00,69.57,69.65,69.46,69.52,9000.0,62.8242,62.8965,62.7249,62.7791,9000.0
2016-01-08 10:30:00,69.57,69.63,69.45,69.5,34230.0,62.8242,62.8784,62.7159,62.761,34230.0
2016-01-08 10:40:00,69.5,69.72,69.42,69.71,13268.0,62.761,62.9597,62.6888,62.9507,13268.0
2016-01-08 10:50:00,69.71,69.72,69.54,69.56,17900.0,62.9507,62.9597,62.7971,62.8152,17900.0
2016-01-08 11:00:00,69.6,69.61,69.42,69.43,71800.0,62.8513,62.8604,62.6888,62.6978,71800.0
2016-01-08 11:10:00,69.44,69.45,69.36,69.4,11661.0,62.7068,62.7159,62.6346,62.6707,11661.0
2016-01-08 11:20:00,69.37,69.37,69.22,69.35,28345.0,62.6436,62.6436,62.5082,62.6256,28345.0
2016-01-08 11:30:00,69.37,69.38,69.24,69.31,13730.0,62.6436,62.6527,62.5262,62.5894,13730.0
2016-01-08 11:40:00,69.31,69.33,69.19,69.3,16284.0,62.5894,62.6075,62.4811,62.5804,16284.0
2016-01-08 11:50:00,69.28,69.44,69.25,69.43,12347.0,62.5624,62.7068,62.5353,62.6978,12347.0
2016-01-08 12:00:00,69.43,69.56,69.42,69.54,20694.0,62.6978,62.8152,62.6888,62.7971,20694.0
2016-01-08 12:10:00,69.55,69.62,69.54,69.59,85451.0,62.8062,62.8694,62.7971,62.8423,85451.0
2016-01-08 12:20:00,69.59,69.68,69.59,69.63,13891.0,62.8423,62.9236,62.8423,62.8784,13891.0
2016-01-08 12:30:00,69.61,69.61,69.5,69.51,54849.0,62.8604,62.8604,62.761,62.7701,54849.0
2016-01-08 12:40:00,69.48,69.52,69.45,69.51,7024.0,62.743,62.7791,62.7159,62.7701,7024.0
2016-01-08 12:50:00,69.51,69.6,69.47,69.57,14540.0,62.7701,62.8513,62.7339,62.8242,14540.0
2016-01-08 13:00:00,69.6,69.62,69.47,69.55,16393.0,62.8513,62.8694,62.7339,62.8062,16393.0
2016-01-08 13:10:00,69.53,69.56,69.47,69.56,6644.0,62.7881,62.8152,62.7339,62.8152,6644.0
2016-01-08 13:20:00,69.54,69.54,69.43,69.46,8994.0,62.7971,62.7971,62.6978,62.7249,8994.0
2016-01-08 13:30:00,69.46,69.55,69.46,69.55,8619.0,62.7249,62.8062,62.7249,62.8062,8619.0
2016-01-08 13:40:00,69.58,69.6,69.49,69.49,12134.0,62.8333,62.8513,62.752,62.752,12134.0
2016-01-08 13:50:00,69.49,69.52,69.46,69.48,6154.0,62.752,62.7791,62.7249,62.743,6154.0
2016-01-08 14:00:00,69.48,69.58,69.46,69.46,7930.0,62.743,62.8333,62.7249,62.7249,7930.0
2016-01-08 14:10:00,69.46,69.46,69.33,69.37,7650.0,62.7249,62.7249,62.6075,62.6436,7650.0
2016-01-08 14:20:00,69.36,69.36,69.22,69.26,8097.0,62.6346,62.6346,62.5082,62.5443,8097.0
2016-01-08 14:30:00,69.23,69.29,69.18,69.18,12999.0,62.5172,62.5714,62.472,62.472,12999.0
2016-01-08 14:40:00,69.18,69.34,69.16,69.33,8062.0,62.472,62.6165,62.454,62.6075,8062.0
2016-01-08 14:50:00,69.33,69.35,69.22,69.22,9254.0,62.6075,62.6256,62.5082,62.5082,9254.0
2016-01-08 15:00:00,69.23,69.31,69.19,69.27,15229.0,62.5172,62.5894,62.4811,62.5533,15229.0
2016-01-08 15:10:00,69.28,69.31,69.14,69.14,16019.0,62.5624,62.5894,62.4359,62.4359,16019.0
2016-01-08 15:20:00,69.15,69.19,69.01,69.02,22307.0,62.445,62.4811,62.3185,62.3276,22307.0
2016-01-08 15:30:00,69.01,69.01,68.81,68.85,31158.0,62.3185,62.3185,62.1379,62.174,31158.0
2016-01-08 15:40:00,68.85,68.86,68.56,68.58,35899.0,62.174,62.1831,61.9122,61.9302,35899.0
2016-01-08 15:50:00,68.58,68.62,68.39,68.49,64272.0,61.9302,61.9663,61.7587,61.849,64272.0
2016-01-11 09:30:00,68.76,68.96,68.2,68.29,20201.0,62.0928,62.2734,61.5871,61.6683,20201.0
2016-01-11 09:40:00,68.33,68.4,67.9,68.12,15321.0,61.7045,61.7677,61.3162,61.5148,15321.0
2016-01-11 09:50:00,68.05,68.22,68.01,68.19,11917.0,61.4516,61.6051,61.4155,61.578,11917.0
2016-01-11 10:00:00,68.19,68.27,68.14,68.25,16537.0,61.578,61.6503,61.5329,61.6322,16537.0
2016-01-11 10:10:00,68.35,68.42,68.11,68.27,12609.0,61.7225,61.7857,61.5058,61.6503,12609.0
2016-01-11 10:20:00,68.31,68.34,68.17,68.33,8800.0,61.6864,61.7135,61.56,61.7045,8800.0
2016-01-11 10:30:00,68.36,68.52,68.36,68.4,7989.0,61.7316,61.876,61.7316,61.7677,7989.0
2016-01-11 10:40:00,68.39,68.57,68.36,68.41,30764.0,61.7587,61.9212,61.7316,61.7767,30764.0
2016-01-11 10:50:00,68.44,68.47,68.33,68.41,56230.0,61.8038,61.8309,61.7045,61.7767,56230.0
2016-01-11 11:00:00,68.39,68.41,68.31,68.37,32438.0,61.7587,61.7767,61.6864,61.7406,32438.0
2016-01-11 11:10:00,68.34,68.6,68.34,68.5,13715.0,61.7135,61.9483,61.7135,61.858,13715.0
2016-01-11 11:20:00,68.5,68.64,68.47,68.62,12339.0,61.858,61.9844,61.8309,61.9663,12339.0
2016-01-11 11:30:00,68.63,68.74,68.5,68.72,10318.0,61.9754,62.0747,61.858,62.0567,10318.0
2016-01-11 11:40:00,68.73,68.85,68.71,68.75,9602.0,62.0657,62.174,62.0476,62.0837,9602.0
2016-01-11 11:50:00,68.78,68.95,68.74,68.91,8590.0,62.1108,62.2644,62.0747,62.2282,8590.0
2016-01-11 12:00:00,68.91,68.96,68.82,68.82,9800.0,62.2282,62.2734,62.147,62.147,9800.0
2016-01-11 12:10:00,68.77,68.77,68.52,68.56,12156.0,62.1018,62.1018,61.876,61.9122,12156.0
2016-01-11 12:20:00,68.56,68.59,68.37,68.37,7400.0,61.9122,61.9393,61.7406,61.7406,7400.0
2016-01-11 12:30:00,68.38,68.43,68.24,68.26,59319.0,61.7496,61.7948,61.6232,61.6413,59319.0
2016-01-11 12:40:00,68.25,68.35,68.2,68.28,9049.0,61.6322,61.7225,61.5871,61.6593,9049.0
2016-01-11 12:50:00,68.3,68.32,68.14,68.26,8165.0,61.6774,61.6954,61.5329,61.6413,8165.0
2016-01-11 13:00:00,68.31,68.38,68.24,68.3,6817.0,61.6864,61.7496,61.6232,61.6774,6817.0
2016-01-11 13:10:00,68.3,68.31,68.12,68.21,7204.0,61.6774,61.6864,61.5148,61.5961,7204.0
2016-01-11 13:20:00,68.21,68.21,68.04,68.05,7800.0,61.5961,61.5961,61.4426,61.4516,7800.0
2016-01-11 13:30:00,68.02,68.11,67.97,68.0,9664.0,61.4245,61.5058,61.3794,61.4065,9664.0
2016-01-11 13:40:00,68.02,68.05,67.8,67.82,8968.0,61.4245,61.4516,61.2259,61.2439,8968.0
2016-01-11 13:50:00,67.85,67.94,67.78,67.79,23667.0,61.271,61.3523,61.2078,61.2168,23667.0
2016-01-11 14:00:00,67.81,68.1,67.79,68.08,17600.0,61.2349,61.4968,61.2168,61.4787,17600.0
2016-01-11 14:10:00,68.11,68.18,68.04,68.11,19320.0,61.5058,61.569,61.4426,61.5058,19320.0
2016-01-11 14:20:00,68.05,68.16,68.03,68.08,14043.0,61.4516,61.551,61.4336,61.4787,14043.0
2016-01-11 14:30:00,68.08,68.12,67.92,67.99,19759.0,61.4787,61.5148,61.3342,61.3974,19759.0
2016-01-11 14:40:00,68.0,68.05,67.95,67.97,12946.0,61.4065,61.4516,61.3613,61.3794,12946.0
2016-01-11 14:50:00,67.96,68.07,67.94,68.03,23125.0,61.3703,61.4697,61.3523,61.4336,23125.0
2016-01-11 15:00:00,68.04,68.07,67.93,67.94,18690.0,61.4426,61.4697,61.3433,61.3523,18690.0
2016-01-11 15:10:00,67.92,67.92,67.79,67.89,16206.0,61.3342,61.3342,61.2168,61.3071,16206.0
2016-01-11 15:20:00,67.89,68.26,67.86,68.23,25836.0,61.3071,61.6413,61.28,61.6142,25836.0
2016-01-11 15:30:00,68.24,68.49,68.19,68.46,33225.0,61.6232,61.849,61.578,61.8219,33225.0
2016-01-11 15:40:00,68.44,68.55,68.26,68.27,89591.0,61.8038,61.9031,61.6413,61.6503,89591.0
2016-01-11 15:50:00,68.27,68.32,68.09,68.13,116284.0,61.6503,61.6954,61.4877,61.5239,116284.0
2016-01-12 09:30:00,68.67,68.94,68.55,68.85,7242.0,62.0115,62.2553,61.9031,62.174,7242.0
2016-01-12 09:40:00,68.88,69.14,68.87,69.14,8100.0,62.2011,62.4359,62.1921,62.4359,8100.0
2016-01-12 09:50:00,69.14,69.14,68.94,69.05,5627.0,62.4359,62.4359,62.2553,62.3547,5627.0
2016-01-12 10:00:00,69.03,69.05,68.73,68.84,13896.0,62.3366,62.3547,62.0657,62.165,13896.0
2016-01-12 10:10:00,68.84,68.94,68.72,68.79,13724.0,62.165,62.2553,62.0567,62.1199,13724.0
2016-01-12 10:20:00,68.72,68.8,68.63,68.69,6295.0,62.0567,62.1289,61.9754,62.0296,6295.0
2016-01-12 10:30:00,68.65,69.04,68.65,68.84,11480.0,61.9934,62.3456,61.9934,62.165,11480.0
2016-01-12 10:40:00,68.88,68.93,68.75,68.79,6493.0,62.2011,62.2463,62.0837,62.1199,6493.0
2016-01-12 10:50:00,68.75,68.9,68.75,68.79,5800.0,62.0837,62.2192,62.0837,62.1199,5800.0
2016-01-12 11:00:00,68.79,68.89,68.65,68.68,20200.0,62.1199,62.2102,61.9934,62.0205,20200.0
2016-01-12 11:10:00,68.63,68.67,68.54,68.61,4079.0,61.9754,62.0115,61.8941,61.9573,4079.0
2016-01-12 11:20:00,68.66,68.7,68.55,68.6,5214.0,62.0025,62.0386,61.9031,61.9483,5214.0
2016-01-12 11:30:00,68.6,68.6,68.38,68.38,5528.0,61.9483,61.9483,61.7496,61.7496,5528.0
2016-01-12 11:40:00,68.38,68.68,68.38,68.68,4812.0,61.7496,62.0205,61.7496,62.0205,4812.0
2016-01-12 11:50:00,68.66,68.77,68.66,68.75,4650.0,62.0025,62.1018,62.0025,62.0837,4650.0
2016-01-12 12:00:00,68.71,68.82,68.67,68.73,6249.0,62.0476,62.147,62.0115,62.0657,6249.0
2016-01-12 12:10:00,68.73,68.74,68.57,68.57,8372.0,62.0657,62.0747,61.9212,61.9212,8372.0
2016-01-12 12:20:00,68.54,68.59,68.49,68.56,5150.0,61.8941,61.9393,61.849,61.9122,5150.0
2016-01-12 12:30:00,68.58,68.58,68.38,68.46,8700.0,61.9302,61.9302,61.7496,61.8219,8700.0
2016-01-12 12:40:00,68.46,68.51,68.37,68.5,5337.0,61.8219,61.867,61.7406,61.858,5337.0
2016-01-12 12:50:00,68.5,68.54,68.39,68.39,5200.0,61.858,61.8941,61.7587,61.7587,5200.0
2016-01-12 13:00:00,68.42,68.53,68.4,68.47,9680.0,61.7857,61.8851,61.7677,61.8309,9680.0
2016-01-12 13:10:00,68.5,68.64,68.5,68.57,6100.0,61.858,61.9844,61.858,61.9212,6100.0
2016-01-12 13:20:00,68.56,68.58,68.44,68.5,9205.0,61.9122,61.9302,61.8038,61.858,9205.0
2016-01-12 13:30:00,68.48,68.55,68.43,68.45,5837.0,61.8399,61.9031,61.7948,61.8128,5837.0
2016-01-12 13:40:00,68.45,68.75,68.44,68.74,5379.0,61.8128,62.0837,61.8038,62.0747,5379.0
2016-01-12 13:50:00,68.75,68.83,68.58,68.58,5500.0,62.0837,62.156,61.9302,61.9302,5500.0
2016-01-12 14:00:00,68.61,68.61,68.41,68.45,14496.0,61.9573,61.9573,61.7767,61.8128,14496.0
2016-01-12 14:10:00,68.47,68.56,68.39,68.39,10350.0,61.8309,61.9122,61.7587,61.7587,10350.0
2016-01-12 14:20:00,68.39,68.64,68.35,68.61,12695.0,61.7587,61.9844,61.7225,61.9573,12695.0
2016-01-12 14:30:00,68.56,68.81,68.55,68.8,8894.0,61.9122,62.1379,61.9031,62.1289,8894.0
2016-01-12 14:40:00,68.75,68.82,68.65,68.66,5800.0,62.0837,62.147,61.9934,62.0025,5800.0
2016-01-12 14:50:00,68.66,68.92,68.66,68.87,7990.0,62.0025,62.2373,62.0025,62.1921,7990.0
2016-01-12 15:00:00,68.9,68.9,68.62,68.62,12656.0,62.2192,62.2192,61.9663,61.9663,12656.0
2016-01-12 15:10:00,68.64,68.93,68.62,68.93,15003.0,61.9844,62.2463,61.9663,62.2463,15003.0
2016-01-12 15:20:00,68.94,69.15,68.94,69.04,14301.0,62.2553,62.445,62.2553,62.3456,14301.0
2016-01-12 15:30:00,69.02,69.19,68.95,69.07,66439.0,62.3276,62.4811,62.2644,62.3727,66439.0
2016-01-12 15:40:00,69.08,69.26,69.01,69.22,21885.0,62.3817,62.5443,62.3185,62.5082,21885.0
2016-01-12 15:50:00,69.19,69.28,69.17,69.21,47675.0,62.4811,62.5624,62.463,62.4991,47675.0
2016-01-13 09:30:00,69.48,69.53,69.34,69.34,1100.0,62.743,62.7881,62.6165,62.6165,1100.0
2016-01-13 09:40:00,69.58,69.73,69.17,69.41,11900.0,62.8333,62.9687,62.463,62.6797,11900.0
2016-01-13 09:50:00,69.41,69.58,69.3,69.55,6736.0,62.6797,62.8333,62.5804,62.8062,6736.0
2016-01-13 10:00:00,69.57,69.6,69.46,69.58,7568.0,62.8242,62.8513,62.7249,62.8333,7568.0
2016-01-13 10:10:00,69.62,69.62,69.43,69.56,6422.0,62.8694,62.8694,62.6978,62.8152,6422.0
2016-01-13 10:20:00,69.55,69.74,69.54,69.74,10372.0,62.8062,62.9777,62.7971,62.9777,10372.0
2016-01-13 10:30:00,69.7,69.7,69.52,69.56,11089.0,62.9416,62.9416,62.7791,62.8152,11089.0
2016-01-13 10:40:00,69.56,69.83,69.55,69.81,28561.0,62.8152,63.059,62.8062,63.041,28561.0
2016-01-13 10:50:00,69.81,69.89,69.71,69.89,23358.0,63.041,63.1132,62.9507,63.1132,23358.0
2016-01-13 11:00:00,69.84,69.85,69.6,69.6,6350.0,63.0681,63.0771,62.8513,62.8513,6350.0
2016-01-13 11:10:00,69.58,69.88,69.58,69.88,23275.0,62.8333,63.1042,62.8333,63.1042,23275.0
2016-01-13 11:20:00,69.86,69.91,69.64,69.66,6507.0,63.0861,63.1313,62.8874,62.9055,6507.0
2016-01-13 11:30:00,69.66,69.83,69.66,69.69,7390.0,62.9055,63.059,62.9055,62.9326,7390.0
2016-01-13 11:40:00,69.67,69.71,69.51,69.51,5311.0,62.9145,62.9507,62.7701,62.7701,5311.0
2016-01-13 11:50:00,69.53,69.53,69.3,69.31,7110.0,62.7881,62.7881,62.5804,62.5894,7110.0
2016-01-13 12:00:00,69.3,69.44,69.3,69.34,5111.0,62.5804,62.7068,62.5804,62.6165,5111.0
2016-01-13 12:10:00,69.32,69.47,69.3,69.39,6900.0,62.5985,62.7339,62.5804,62.6617,6900.0
2016-01-13 12:20:00,69.38,69.54,69.38,69.48,7727.0,62.6527,62.7971,62.6527,62.743,7727.0
2016-01-13 12:30:00,69.45,69.47,69.23,69.25,8373.0,62.7159,62.7339,62.5172,62.5353,8373.0
2016-01-13 12:40:00,69.25,69.29,69.23,69.29,7353.0,62.5353,62.5714,62.5172,62.5714,7353.0
2016-01-13 12:50:00,69.29,69.29,69.15,69.2,8511.0,62.5714,62.5714,62.445,62.4901,8511.0
2016-01-13 13:00:00,69.19,69.21,69.03,69.13,4959.0,62.4811,62.4991,62.3366,62.4269,4959.0
2016-01-13 13:10:00,69.15,69.25,69.07,69.09,6172.0,62.445,62.5353,62.3727,62.3908,6172.0
2016-01-13 13:20:00,69.1,69.1,68.9,68.92,6775.0,62.3998,62.3998,62.2192,62.2373,6775.0
2016-01-13 13:30:00,68.94,68.98,68.83,68.83,17747.0,62.2553,62.2914,62.156,62.156,17747.0
2016-01-13 13:40:00,68.79,68.79,68.52,68.52,6300.0,62.1199,62.1199,61.876,61.876,6300.0
2016-01-13 13:50:00,68.49,68.62,68.44,68.46,7049.0,61.849,61.9663,61.8038,61.8219,7049.0
2016-01-13 14:00:00,68.44,68.48,68.32,68.46,8037.0,61.8038,61.8399,61.6954,61.8219,8037.0
2016-01-13 14:10:00,68.43,68.52,68.26,68.37,8600.0,61.7948,61.876,61.6413,61.7406,8600.0
2016-01-13 14:20:00,68.37,68.47,68.26,68.47,12112.0,61.7406,61.8309,61.6413,61.8309,12112.0
2016-01-13 14:30:00,68.38,68.39,67.97,68.12,10176.0,61.7496,61.7587,61.3794,61.5148,10176.0
2016-01-13 14:40:00,68.12,68.17,67.7,67.88,17247.0,61.5148,61.56,61.1356,61.2981,17247.0
2016-01-13 14:50:00,67.91,68.33,67.91,68.29,11818.0,61.3252,61.7045,61.3252,61.6683,11818.0
2016-01-13 15:00:00,68.32,68.35,68.17,68.17,53919.0,61.6954,61.7225,61.56,61.56,53919.0
2016-01-13 15:10:00,68.14,68.34,68.06,68.29,14155.0,61.5329,61.7135,61.4606,61.6683,14155.0
2016-01-13 15:20:00,68.3,68.3,68.13,68.13,21800.0,61.6774,61.6774,61.5239,61.5239,21800.0
2016-01-13 15:30:00,68.14,68.22,67.91,68.04,29253.0,61.5329,61.6051,61.3252,61.4426,29253.0
2016-01-13 15:40:00,68.04,68.17,67.71,67.71,53908.0,61.4426,61.56,61.1446,61.1446,53908.0
2016-01-13 15:50:00,67.73,67.85,67.61,67.74,83302.0,61.1626,61.271,61.0543,61.1717,83302.0
2016-01-14 09:30:00,68.05,68.28,67.65,67.74,26266.0,61.4516,61.6593,61.0904,61.1717,26266.0
2016-01-14 09:40:00,67.73,68.13,67.73,67.86,16957.0,61.1626,61.5239,61.1626,61.28,16957.0
2016-01-14 09:50:00,67.87,67.88,67.66,67.81,32914.0,61.2891,61.2981,61.0994,61.2349,32914.0
2016-01-14 10:00:00,67.78,67.91,67.62,67.76,22347.0,61.2078,61.3252,61.0633,61.1897,22347.0
2016-01-14 10:10:00,67.76,68.06,67.68,67.97,68983.0,61.1897,61.4606,61.1175,61.3794,68983.0
2016-01-14 10:20:00,68.0,68.12,67.9,68.03,56686.0,61.4065,61.5148,61.3162,61.4336,56686.0
2016-01-14 10:30:00,68.03,68.25,67.95,68.06,45515.0,61.4336,61.6322,61.3613,61.4606,45515.0
2016-01-14 10:40:00,68.06,68.19,68.0,68.15,27615.0,61.4606,61.578,61.4065,61.5419,27615.0
2016-01-14 10:50:00,68.19,68.19,67.95,67.95,15203.0,61.578,61.578,61.3613,61.3613,15203.0
2016-01-14 11:00:00,67.94,67.99,67.74,67.83,12810.0,61.3523,61.3974,61.1717,61.253,12810.0
2016-01-14 11:10:00,67.87,67.98,67.79,67.8,10801.0,61.2891,61.3884,61.2168,61.2259,10801.0
2016-01-14 11:20:00,67.76,67.85,67.66,67.77,17214.0,61.1897,61.271,61.0994,61.1988,17214.0
2016-01-14 11:30:00,67.79,67.79,67.67,67.74,5800.0,61.2168,61.2168,61.1085,61.1717,5800.0
2016-01-14 11:40:00,67.72,67.99,67.72,67.77,12352.0,61.1536,61.3974,61.1536,61.1988,12352.0
2016-01-14 11:50:00,67.76,67.81,67.67,67.75,165906.0,61.1897,61.2349,61.1085,61.1807,165906.0
2016-01-14 12:00:00,67.76,67.82,67.56,67.62,63468.0,61.1897,61.2439,61.0091,61.0633,63468.0
2016-01-14 12:10:00,67.59,67.74,67.51,67.68,15501.0,61.0362,61.1717,60.964,61.1175,15501.0
2016-01-14 12:20:00,67.74,67.78,67.64,67.74,113552.0,61.1717,61.2078,61.0814,61.1717,113552.0
2016-01-14 12:30:00,67.74,67.79,67.68,67.74,30477.0,61.1717,61.2168,61.1175,61.1717,30477.0
2016-01-14 12:40:00,67.76,67.84,67.67,67.76,45006.0,61.1897,61.262,61.1085,61.1897,45006.0
2016-01-14 12:50:00,67.77,67.81,67.63,67.67,8300.0,61.1988,61.2349,61.0723,61.1085,8300.0
2016-01-14 13:00:00,67.67,67.8,67.59,67.76,15157.0,61.1085,61.2259,61.0362,61.1897,15157.0
2016-01-14 13:10:00,67.79,67.84,67.76,67.84,14143.0,61.2168,61.262,61.1897,61.262,14143.0
2016-01-14 13:20:00,67.87,68.07,67.87,68.02,10432.0,61.2891,61.4697,61.2891,61.4245,10432.0
2016-01-14 13:30:00,68.03,68.05,67.87,67.96,15495.0,61.4336,61.4516,61.2891,61.3703,15495.0
2016-01-14 13:40:00,67.98,68.04,67.92,67.95,29922.0,61.3884,61.4426,61.3342,61.3613,29922.0
2016-01-14 13:50:00,67.94,68.07,67.92,67.99,47064.0,61.3523,61.4697,61.3342,61.3974,47064.0
2016-01-14 14:00:00,67.95,67.99,67.84,67.93,22053.0,61.3613,61.3974,61.262,61.3433,22053.0
2016-01-14 14:10:00,67.99,68.08,67.94,67.94,34136.0,61.3974,61.4787,61.3523,61.3523,34136.0
2016-01-14 14:20:00,67.92,68.06,67.92,68.02,24455.0,61.3342,61.4606,61.3342,61.4245,24455.0
2016-01-14 14:30:00,68.03,68.08,67.95,67.99,22257.0,61.4336,61.4787,61.3613,61.3974,22257.0
2016-01-14 14:40:00,68.0,68.11,67.95,68.04,18958.0,61.4065,61.5058,61.3613,61.4426,18958.0
2016-01-14 14:50:00,68.05,68.26,68.05,68.25,22273.0,61.4516,61.6413,61.4516,61.6322,22273.0
2016-01-14 15:00:00,68.25,68.32,68.2,68.3,38447.0,61.6322,61.6954,61.5871,61.6774,38447.0
2016-01-14 15:10:00,68.3,68.36,68.13,68.17,37773.0,61.6774,61.7316,61.5239,61.56,37773.0
2016-01-14 15:20:00,68.17,68.17,68.05,68.09,35109.0,61.56,61.56,61.4516,61.4877,35109.0
2016-01-14 15:30:00,68.08,68.09,67.82,67.88,26616.0,61.4787,61.4877,61.2439,61.2981,26616.0
2016-01-14 15:40:00,67.87,68.02,67.85,67.88,30424.0,61.2891,61.4245,61.271,61.2981,30424.0
2016-01-14 15:50:00,67.87,68.01,67.85,68.01,214247.0,61.2891,61.4155,61.271,61.4155,214247.0
2016-01-15 09:30:00,66.55,66.91,66.47,66.67,9890.0,60.0971,60.4222,60.0248,60.2054,9890.0
2016-01-15 09:40:00,66.66,67.18,66.63,66.96,3891.0,60.1964,60.666,60.1693,60.4673,3891.0
2016-01-15 09:50:00,67.0,67.29,66.97,67.16,14798.0,60.5034,60.7653,60.4763,60.6479,14798.0
2016-01-15 10:00:00,67.17,67.38,67.01,67.28,18350.0,60.6569,60.8466,60.5125,60.7563,18350.0
2016-01-15 10:10:00,67.33,67.58,67.2,67.49,10891.0,60.8014,61.0272,60.684,60.9459,10891.0
2016-01-15 10:20:00,67.47,67.81,67.44,67.78,13021.0,60.9279,61.2349,60.9008,61.2078,13021.0
2016-01-15 10:30:00,67.72,68.14,67.69,68.02,39052.0,61.1536,61.5329,61.1265,61.4245,39052.0
2016-01-15 10:40:00,68.03,68.17,67.92,68.08,14975.0,61.4336,61.56,61.3342,61.4787,14975.0
2016-01-15 10:50:00,67.98,67.98,67.72,67.76,6414.0,61.3884,61.3884,61.1536,61.1897,6414.0
2016-01-15 11:00:00,67.82,67.87,67.55,67.79,28133.0,61.2439,61.2891,61.0001,61.2168,28133.0
2016-01-15 11:10:00,67.77,67.91,67.62,67.73,10410.0,61.1988,61.3252,61.0633,61.1626,10410.0
2016-01-15 11:20:00,67.74,67.87,67.7,67.72,7647.0,61.1717,61.2891,61.1356,61.1536,7647.0
2016-01-15 11:30:00,67.75,67.79,67.57,67.57,7451.0,61.1807,61.2168,61.0182,61.0182,7451.0
2016-01-15 11:40:00,67.57,67.64,67.51,67.56,27003.0,61.0182,61.0814,60.964,61.0091,27003.0
2016-01-15 11:50:00,67.56,67.58,67.36,67.39,23910.0,61.0091,61.0272,60.8285,60.8556,23910.0
2016-01-15 12:00:00,67.35,67.47,67.32,67.47,15419.0,60.8195,60.9279,60.7924,60.9279,15419.0
2016-01-15 12:10:00,67.48,67.49,66.99,66.99,28534.0,60.9369,60.9459,60.4944,60.4944,28534.0
2016-01-15 12:20:00,67.03,67.04,66.86,66.97,12119.0,60.5305,60.5396,60.377,60.4763,12119.0
2016-01-15 12:30:00,66.96,66.96,66.78,66.78,5956.0,60.4673,60.4673,60.3048,60.3048,5956.0
2016-01-15 12:40:00,66.79,67.05,66.76,67.03,5575.0,60.3138,60.5486,60.2867,60.5305,5575.0
2016-01-15 12:50:00,67.02,67.28,67.02,67.2,9442.0,60.5215,60.7563,60.5215,60.684,9442.0
2016-01-15 13:00:00,67.17,67.19,66.98,66.98,10122.0,60.6569,60.675,60.4854,60.4854,10122.0
2016-01-15 13:10:00,67.01,67.1,66.96,67.02,20357.0,60.5125,60.5937,60.4673,60.5215,20357.0
2016-01-15 13:20:00,67.04,67.06,66.9,66.9,10248.0,60.5396,60.5576,60.4131,60.4131,10248.0
2016-01-15 13:30:00,66.89,66.89,66.74,66.74,6620.0,60.4041,60.4041,60.2686,60.2686,6620.0
2016-01-15 13:40:00,66.72,67.05,66.69,66.82,24999.0,60.2506,60.5486,60.2235,60.3409,24999.0
2016-01-15 13:50:00,66.81,67.05,66.81,67.02,3801.0,60.3319,60.5486,60.3319,60.5215,3801.0
2016-01-15 14:00:00,67.02,67.03,66.95,67.0,4193.0,60.5215,60.5305,60.4583,60.5034,4193.0
2016-01-15 14:10:00,67.09,67.16,67.05,67.09,9077.0,60.5847,60.6479,60.5486,60.5847,9077.0
2016-01-15 14:20:00,67.15,67.15,66.98,67.02,6128.0,60.6389,60.6389,60.4854,60.5215,6128.0
2016-01-15 14:30:00,66.96,67.03,66.86,67.03,6416.0,60.4673,60.5305,60.377,60.5305,6416.0
2016-01-15 14:40:00,67.06,67.21,67.06,67.2,7185.0,60.5576,60.6931,60.5576,60.684,7185.0
2016-01-15 14:50:00,67.2,67.62,67.15,67.59,8126.0,60.684,61.0633,60.6389,61.0362,8126.0
2016-01-15 15:00:00,67.59,67.66,67.48,67.51,13944.0,61.0362,61.0994,60.9369,60.964,13944.0
2016-01-15 15:10:00,67.5,67.52,67.1,67.11,8701.0,60.9549,60.973,60.5937,60.6028,8701.0
2016-01-15 15:20:00,67.11,67.43,67.08,67.43,9703.0,60.6028,60.8917,60.5757,60.8917,9703.0
2016-01-15 15:30:00,67.45,67.47,67.28,67.32,15718.0,60.9098,60.9279,60.7563,60.7924,15718.0
2016-01-15 15:40:00,67.32,67.36,67.12,67.32,23069.0,60.7924,60.8285,60.6118,60.7924,23069.0
2016-01-15 15:50:00,67.31,67.45,67.29,67.44,53674.0,60.7834,60.9098,60.7653,60.9008,53674.0
2016-01-19 09:30:00,68.24,68.45,67.76,68.2,15978.0,61.6232,61.8128,61.1897,61.5871,15978.0
2016-01-19 09:40:00,68.12,68.33,67.94,68.05,13900.0,61.5148,61.7045,61.3523,61.4516,13900.0
2016-01-19 09:50:00,68.01,68.34,67.96,68.25,22810.0,61.4155,61.7135,61.3703,61.6322,22810.0
2016-01-19 10:00:00,68.23,68.37,68.0,68.0,42916.0,61.6142,61.7406,61.4065,61.4065,42916.0
2016-01-19 10:10:00,68.0,68.19,67.92,68.14,32311.0,61.4065,61.578,61.3342,61.5329,32311.0
2016-01-19 10:20:00,68.13,68.26,68.04,68.16,10086.0,61.5239,61.6413,61.4426,61.551,10086.0
2016-01-19 10:30:00,68.2,68.25,67.84,67.87,21479.0,61.5871,61.6322,61.262,61.2891,21479.0
2016-01-19 10:40:00,67.88,67.99,67.79,67.98,14392.0,61.2981,61.3974,61.2168,61.3884,14392.0
2016-01-19 10:50:00,68.07,68.07,67.64,67.65,13591.0,61.4697,61.4697,61.0814,61.0904,13591.0
2016-01-19 11:00:00,67.73,67.94,67.73,67.83,12438.0,61.1626,61.3523,61.1626,61.253,12438.0
2016-01-19 11:10:00,67.83,67.84,67.55,67.55,5845.0,61.253,61.262,61.0001,61.0001,5845.0
2016-01-19 11:20:00,67.57,67.81,67.57,67.76,10286.0,61.0182,61.2349,61.0182,61.1897,10286.0
2016-01-19 11:30:00,67.75,67.86,67.64,67.74,14509.0,61.1807,61.28,61.0814,61.1717,14509.0
2016-01-19 11:40:00,67.72,67.77,67.62,67.62,8891.0,61.1536,61.1988,61.0633,61.0633,8891.0
2016-01-19 11:50:00,67.59,67.74,67.53,67.58,9792.0,61.0362,61.1717,60.982,61.0272,9792.0
2016-01-19 12:00:00,67.56,67.56,67.35,67.4,7721.0,61.0091,61.0091,60.8195,60.8646,7721.0
2016-01-19 12:10:00,67.46,67.6,67.26,67.26,6974.0,60.9188,61.0453,60.7382,60.7382,6974.0
2016-01-19 12:20:00,67.21,67.25,66.98,67.03,20474.0,60.6931,60.7292,60.4854,60.5305,20474.0
2016-01-19 12:30:00,67.02,67.07,66.96,66.96,10521.0,60.5215,60.5666,60.4673,60.4673,10521.0
2016-01-19 12:40:00,66.99,67.08,66.85,66.89,14888.0,60.4944,60.5757,60.368,60.4041,14888.0
2016-01-19 12:50:00,66.89,66.93,66.77,66.89,9601.0,60.4041,60.4402,60.2957,60.4041,9601.0
2016-01-19 13:00:00,66.92,67.08,66.91,67.08,6787.0,60.4312,60.5757,60.4222,60.5757,6787.0
2016-01-19 13:10:00,67.09,67.09,66.92,66.99,9487.0,60.5847,60.5847,60.4312,60.4944,9487.0
2016-01-19 13:20:00,66.99,67.03,66.83,66.85,8443.0,60.4944,60.5305,60.3499,60.368,8443.0
2016-01-19 13:30:00,66.91,66.93,66.66,66.77,13292.0,60.4222,60.4402,60.1964,60.2957,13292.0
2016-01-19 13:40:00,66.8,66.94,66.66,66.87,5554.0,60.3228,60.4492,60.1964,60.386,5554.0
2016-01-19 13:50:00,66.87,66.87,66.74,66.76,5909.0,60.386,60.386,60.2686,60.2867,5909.0
2016-01-19 14:00:00,66.75,66.78,66.55,66.55,11087.0,60.2777,60.3048,60.0971,60.0971,11087.0
2016-01-19 14:10:00,66.51,66.56,66.35,66.42,8100.0,60.0609,60.1061,59.9165,59.9797,8100.0
2016-01-19 14:20:00,66.43,66.62,66.31,66.62,8077.0,59.9887,60.1603,59.8803,60.1603,8077.0
2016-01-19 14:30:00,66.66,66.71,66.58,66.62,11560.0,60.1964,60.2415,60.1242,60.1603,11560.0
2016-01-19 14:40:00,66.63,66.64,66.32,66.34,9575.0,60.1693,60.1783,59.8894,59.9074,9575.0
2016-01-19 14:50:00,66.27,66.53,66.27,66.48,8489.0,59.8442,60.079,59.8442,60.0339,8489.0
2016-01-19 15:00:00,66.45,66.72,66.4,66.61,22947.0,60.0068,60.2506,59.9616,60.1512,22947.0
2016-01-19 15:10:00,66.63,66.65,66.34,66.34,25044.0,60.1693,60.1874,59.9074,59.9074,25044.0
2016-01-19 15:20:00,66.34,66.7,66.34,66.7,19634.0,59.9074,60.2325,59.9074,60.2325,19634.0
2016-01-19 15:30:00,66.7,66.78,66.47,66.57,31537.0,60.2325,60.3048,60.0248,60.1151,31537.0
2016-01-19 15:40:00,66.6,66.89,66.51,66.81,25721.0,60.1422,60.4041,60.0609,60.3319,25721.0
2016-01-19 15:50:00,66.85,66.85,66.57,66.59,52888.0,60.368,60.368,60.1151,60.1332,52888.0
2016-01-20 09:30:00,65.43,65.61,65.21,65.24,11968.0,59.0857,59.2482,58.887,58.9141,11968.0
2016-01-20 09:40:00,65.34,65.54,65.22,65.24,38007.0,59.0044,59.185,58.896,58.9141,38007.0
2016-01-20 09:50:00,65.25,65.25,64.71,64.73,12959.0,58.9231,58.9231,58.4355,58.4535,12959.0
2016-01-20 10:00:00,64.76,64.79,64.44,64.64,23964.0,58.4806,58.5077,58.1917,58.3723,23964.0
2016-01-20 10:10:00,64.62,64.75,64.45,64.5,18049.0,58.3542,58.4716,58.2007,58.2458,18049.0
2016-01-20 10:20:00,64.5,64.66,64.43,64.6,15928.0,58.2458,58.3903,58.1826,58.3361,15928.0
2016-01-20 10:30:00,64.59,64.66,64.21,64.21,13727.0,58.3271,58.3903,57.984,57.984,13727.0
2016-01-20 10:40:00,64.16,64.53,64.13,64.48,34457.0,57.9388,58.2729,57.9117,58.2278,34457.0
2016-01-20 10:50:00,64.5,64.54,64.17,64.33,19530.0,58.2458,58.282,57.9478,58.0923,19530.0
2016-01-20 11:00:00,64.33,64.49,64.31,64.33,13043.0,58.0923,58.2368,58.0743,58.0923,13043.0
2016-01-20 11:10:00,64.33,64.69,64.33,64.65,10744.0,58.0923,58.4174,58.0923,58.3813,10744.0
2016-01-20 11:20:00,64.68,64.77,64.63,64.73,19444.0,58.4084,58.4897,58.3632,58.4535,19444.0
2016-01-20 11:30:00,64.79,64.97,64.72,64.72,15100.0,58.5077,58.6703,58.4445,58.4445,15100.0
2016-01-20 11:40:00,64.75,64.75,64.63,64.71,13526.0,58.4716,58.4716,58.3632,58.4355,13526.0
2016-01-20 11:50:00,64.69,64.72,64.51,64.64,28242.0,58.4174,58.4445,58.2549,58.3723,28242.0
2016-01-20 12:00:00,64.65,64.77,64.6,64.67,19833.0,58.3813,58.4897,58.3361,58.3994,19833.0
2016-01-20 12:10:00,64.65,64.94,64.64,64.94,25670.0,58.3813,58.6432,58.3723,58.6432,25670.0
2016-01-20 12:20:00,64.95,65.04,64.83,65.01,52889.0,58.6522,58.7335,58.5438,58.7064,52889.0
2016-01-20 12:30:00,65.01,65.2,65.01,65.16,59467.0,58.7064,58.878,58.7064,58.8418,59467.0
2016-01-20 12:40:00,65.11,65.18,64.99,65.08,4353.0,58.7967,58.8599,58.6883,58.7696,4353.0
2016-01-20 12:50:00,65.09,65.47,65.02,65.47,15219.0,58.7786,59.1218,58.7154,59.1218,15219.0
2016-01-20 13:00:00,65.43,65.51,65.24,65.27,10263.0,59.0857,59.1579,58.9141,58.9412,10263.0
2016-01-20 13:10:00,65.28,65.28,64.93,64.93,9719.0,58.9502,58.9502,58.6341,58.6341,9719.0
2016-01-20 13:20:00,64.96,65.27,64.94,65.08,51804.0,58.6612,58.9412,58.6432,58.7696,51804.0
2016-01-20 13:30:00,65.06,65.15,64.97,65.13,38604.0,58.7515,58.8328,58.6703,58.8148,38604.0
2016-01-20 13:40:00,65.13,65.3,65.06,65.25,41658.0,58.8148,58.9683,58.7515,58.9231,41658.0
2016-01-20 13:50:00,65.22,65.34,65.0,65.03,30670.0,58.896,59.0044,58.6974,58.7244,30670.0
2016-01-20 14:00:00,65.11,65.14,64.93,65.06,18028.0,58.7967,58.8238,58.6341,58.7515,18028.0
2016-01-20 14:10:00,65.12,65.38,65.01,65.2,79454.0,58.8057,59.0405,58.7064,58.878,79454.0
2016-01-20 14:20:00,65.21,65.22,64.9,64.96,18074.0,58.887,58.896,58.6071,58.6612,18074.0
2016-01-20 14:30:00,64.98,65.11,64.9,65.0,24265.0,58.6793,58.7967,58.6071,58.6974,24265.0
2016-01-20 14:40:00,65.0,65.06,64.92,64.97,20338.0,58.6974,58.7515,58.6251,58.6703,20338.0
2016-01-20 14:50:00,64.95,65.24,64.95,65.12,20986.0,58.6522,58.9141,58.6522,58.8057,20986.0
2016-01-20 15:00:00,65.09,65.27,65.05,65.23,25901.0,58.7786,58.9412,58.7425,58.9051,25901.0
2016-01-20 15:10:00,65.25,65.82,65.23,65.79,43639.0,58.9231,59.4378,58.9051,59.4108,43639.0
2016-01-20 15:20:00,65.83,66.1,65.79,66.07,21378.0,59.4469,59.6907,59.4108,59.6636,21378.0
2016-01-20 15:30:00,66.09,66.16,65.82,66.02,22509.0,59.6817,59.7449,59.4378,59.6185,22509.0
2016-01-20 15:40:00,66.02,66.02,65.43,65.59,41276.0,59.6185,59.6185,59.0857,59.2301,41276.0
2016-01-20 15:50:00,65.56,65.65,65.43,65.44,93776.0,59.2031,59.2843,59.0857,59.0947,93776.0
2016-01-21 09:30:00,65.6,65.95,65.39,65.6,59219.0,59.2392,59.5552,59.0495,59.2392,59219.0
2016-01-21 09:40:00,65.56,65.74,65.13,65.13,6617.0,59.2031,59.3656,58.8148,58.8148,6617.0
2016-01-21 09:50:00,65.13,65.34,65.01,65.01,6700.0,58.8148,59.0044,58.7064,58.7064,6700.0
2016-01-21 10:00:00,65.08,65.69,65.04,65.63,13620.0,58.7696,59.3205,58.7335,59.2663,13620.0
2016-01-21 10:10:00,65.72,65.91,65.58,65.77,29987.0,59.3475,59.5191,59.2211,59.3927,29987.0
2016-01-21 10:20:00,65.79,65.86,65.66,65.79,19820.0,59.4108,59.474,59.2934,59.4108,19820.0
2016-01-21 10:30:00,65.78,66.03,65.65,65.81,21638.0,59.4017,59.6275,59.2843,59.4288,21638.0
2016-01-21 10:40:00,65.81,66.0,65.8,65.84,19360.0,59.4288,59.6004,59.4198,59.4559,19360.0
2016-01-21 10:50:00,65.84,66.02,65.69,65.73,7649.0,59.4559,59.6185,59.3205,59.3566,7649.0
2016-01-21 11:00:00,65.76,65.98,65.56,65.9,18912.0,59.3837,59.5823,59.2031,59.5101,18912.0
2016-01-21 11:10:00,65.86,65.99,65.82,65.91,8969.0,59.474,59.5914,59.4378,59.5191,8969.0
2016-01-21 11:20:00,65.91,65.91,65.54,65.64,10076.0,59.5191,59.5191,59.185,59.2753,10076.0
2016-01-21 11:30:00,65.7,65.78,65.5,65.72,9746.0,59.3295,59.4017,59.1489,59.3475,9746.0
2016-01-21 11:40:00,65.73,65.83,65.59,65.8,11948.0,59.3566,59.4469,59.2301,59.4198,11948.0
2016-01-21 11:50:00,65.81,65.92,65.7,65.77,22252.0,59.4288,59.5282,59.3295,59.3927,22252.0
2016-01-21 12:00:00,65.84,66.31,65.8,66.2,22100.0,59.4559,59.8803,59.4198,59.781,22100.0
2016-01-21 12:10:00,66.18,66.18,66.0,66.09,16252.0,59.7629,59.7629,59.6004,59.6817,16252.0
2016-01-21 12:20:00,66.13,66.13,65.91,65.91,9312.0,59.7178,59.7178,59.5191,59.5191,9312.0
2016-01-21 12:30:00,65.89,66.07,65.82,66.01,9417.0,59.5011,59.6636,59.4378,59.6094,9417.0
2016-01-21 12:40:00,66.03,66.04,65.94,65.94,5772.0,59.6275,59.6365,59.5462,59.5462,5772.0
2016-01-21 12:50:00,65.96,65.98,65.88,65.98,5281.0,59.5643,59.5823,59.492,59.5823,5281.0
2016-01-21 13:00:00,66.03,66.16,66.03,66.13,6235.0,59.6275,59.7449,59.6275,59.7178,6235.0
2016-01-21 13:10:00,66.15,66.15,65.88,65.91,8375.0,59.7358,59.7358,59.492,59.5191,8375.0
2016-01-21 13:20:00,65.85,65.85,65.6,65.6,5433.0,59.4649,59.4649,59.2392,59.2392,5433.0
2016-01-21 13:30:00,65.63,65.88,65.53,65.88,6864.0,59.2663,59.492,59.176,59.492,6864.0
2016-01-21 13:40:00,65.88,66.1,65.88,66.07,12140.0,59.492,59.6907,59.492,59.6636,12140.0
2016-01-21 13:50:00,66.05,66.05,65.83,65.85,8551.0,59.6455,59.6455,59.4469,59.4649,8551.0
2016-01-21 14:00:00,65.89,65.93,65.75,65.78,9244.0,59.5011,59.5372,59.3746,59.4017,9244.0
2016-01-21 14:10:00,65.76,65.76,65.48,65.51,14300.0,59.3837,59.3837,59.1308,59.1579,14300.0
2016-01-21 14:20:00,65.54,65.6,65.44,65.58,10152.0,59.185,59.2392,59.0947,59.2211,10152.0
2016-01-21 14:30:00,65.62,65.85,65.61,65.76,11973.0,59.2572,59.4649,59.2482,59.3837,11973.0
2016-01-21 14:40:00,65.77,65.84,65.67,65.67,8410.0,59.3927,59.4559,59.3024,59.3024,8410.0
2016-01-21 14:50:00,65.66,66.01,65.63,65.96,16192.0,59.2934,59.6094,59.2663,59.5643,16192.0
2016-01-21 15:00:00,65.96,65.96,65.63,65.69,15590.0,59.5643,59.5643,59.2663,59.3205,15590.0
2016-01-21 15:10:00,65.68,65.85,65.66,65.81,20637.0,59.3114,59.4649,59.2934,59.4288,20637.0
2016-01-21 15:20:00,65.84,65.89,65.73,65.77,19167.0,59.4559,59.5011,59.3566,59.3927,19167.0
2016-01-21 15:30:00,65.78,66.06,65.77,66.03,23873.0,59.4017,59.6546,59.3927,59.6275,23873.0
2016-01-21 15:40:00,66.03,66.12,65.68,65.69,31704.0,59.6275,59.7088,59.3114,59.3205,31704.0
2016-01-21 15:50:00,65.66,65.67,65.55,65.56,64030.0,59.2934,59.3024,59.194,59.2031,64030.0
2016-01-22 09:30:00,66.38,66.82,66.38,66.65,9999.0,59.9435,60.3409,59.9435,60.1874,9999.0
2016-01-22 09:40:00,66.66,67.08,66.65,67.08,6544.0,60.1964,60.5757,60.1874,60.5757,6544.0
2016-01-22 09:50:00,67.1,67.37,67.1,67.25,7696.0,60.5937,60.8376,60.5937,60.7292,7696.0
2016-01-22 10:00:00,67.31,67.35,67.03,67.22,13133.0,60.7834,60.8195,60.5305,60.7021,13133.0
2016-01-22 10:10:00,67.29,67.35,67.04,67.17,7720.0,60.7653,60.8195,60.5396,60.6569,7720.0
2016-01-22 10:20:00,67.18,67.18,66.91,66.91,13189.0,60.666,60.666,60.4222,60.4222,13189.0
2016-01-22 10:30:00,66.94,67.07,66.88,66.95,7349.0,60.4492,60.5666,60.3951,60.4583,7349.0
2016-01-22 10:40:00,66.92,67.05,66.73,66.73,8706.0,60.4312,60.5486,60.2596,60.2596,8706.0
2016-01-22 10:50:00,66.77,66.81,66.55,66.56,9583.0,60.2957,60.3319,60.0971,60.1061,9583.0
2016-01-22 11:00:00,66.59,66.65,66.51,66.52,9097.0,60.1332,60.1874,60.0609,60.07,9097.0
2016-01-22 11:10:00,66.51,66.74,66.4,66.74,6074.0,60.0609,60.2686,59.9616,60.2686,6074.0
2016-01-22 11:20:00,66.77,66.96,66.67,66.69,21660.0,60.2957,60.4673,60.2054,60.2235,21660.0
2016-01-22 11:30:00,66.69,66.76,66.61,66.7,12289.0,60.2235,60.2867,60.1512,60.2325,12289.0
2016-01-22 11:40:00,66.69,66.83,66.56,66.6,25949.0,60.2235,60.3499,60.1061,60.1422,25949.0
2016-01-22 11:50:00,66.62,66.62,66.31,66.31,14200.0,60.1603,60.1603,59.8803,59.8803,14200.0
2016-01-22 12:00:00,66.32,66.4,66.27,66.4,12704.0,59.8894,59.9616,59.8442,59.9616,12704.0
2016-01-22 12:10:00,66.42,66.44,66.2,66.25,14308.0,59.9797,59.9977,59.781,59.8262,14308.0
2016-01-22 12:20:00,66.27,66.43,66.23,66.38,11806.0,59.8442,59.9887,59.8081,59.9435,11806.0
2016-01-22 12:30:00,66.39,66.39,66.05,66.18,15312.0,59.9526,59.9526,59.6455,59.7629,15312.0
2016-01-22 12:40:00,66.23,66.23,65.97,66.06,13599.0,59.8081,59.8081,59.5733,59.6546,13599.0
2016-01-22 12:50:00,66.08,66.3,66.08,66.23,9718.0,59.6726,59.8713,59.6726,59.8081,9718.0
2016-01-22 13:00:00,66.26,66.26,65.89,65.92,15750.0,59.8352,59.8352,59.5011,59.5282,15750.0
2016-01-22 13:10:00,65.98,66.01,65.83,66.01,11600.0,59.5823,59.6094,59.4469,59.6094,11600.0
2016-01-22 13:20:00,66.02,66.41,66.02,66.35,10281.0,59.6185,59.9706,59.6185,59.9165,10281.0
2016-01-22 13:30:00,66.37,66.46,66.27,66.4,10184.0,59.9345,60.0158,59.8442,59.9616,10184.0
2016-01-22 13:40:00,66.42,66.45,66.32,66.36,9229.0,59.9797,60.0068,59.8894,59.9255,9229.0
2016-01-22 13:50:00,66.36,66.59,66.36,66.58,7129.0,59.9255,60.1332,59.9255,60.1242,7129.0
2016-01-22 14:00:00,66.58,66.58,66.47,66.56,8905.0,60.1242,60.1242,60.0248,60.1061,8905.0
2016-01-22 14:10:00,66.56,66.67,66.56,66.65,8150.0,60.1061,60.2054,60.1061,60.1874,8150.0
2016-01-22 14:20:00,66.65,66.67,66.51,66.53,9360.0,60.1874,60.2054,60.0609,60.079,9360.0
2016-01-22 14:30:00,66.51,66.53,66.42,66.45,9772.0,60.0609,60.079,59.9797,60.0068,9772.0
2016-01-22 14:40:00,66.45,66.45,66.37,66.41,11957.0,60.0068,60.0068,59.9345,59.9706,11957.0
2016-01-22 14:50:00,66.43,66.69,66.42,66.69,14768.0,59.9887,60.2235,59.9797,60.2235,14768.0
2016-01-22 15:00:00,66.71,66.74,66.44,66.48,22911.0,60.2415,60.2686,59.9977,60.0339,22911.0
2016-01-22 15:10:00,66.49,66.64,66.41,66.59,20953.0,60.0429,60.1783,59.9706,60.1332,20953.0
2016-01-22 15:20:00,66.6,66.77,66.59,66.77,16289.0,60.1422,60.2957,60.1332,60.2957,16289.0
2016-01-22 15:30:00,66.78,66.8,66.64,66.8,21351.0,60.3048,60.3228,60.1783,60.3228,21351.0
2016-01-22 15:40:00,66.8,66.9,66.75,66.9,36642.0,60.3228,60.4131,60.2777,60.4131,36642.0
2016-01-22 15:50:00,66.91,67.0,66.85,66.99,68567.0,60.4222,60.5034,60.368,60.4944,68567.0
2016-01-25 09:30:00,66.94,67.18,66.83,67.18,11914.0,60.4492,60.666,60.3499,60.666,11914.0
2016-01-25 09:40:00,67.2,67.2,66.84,67.08,14499.0,60.684,60.684,60.3589,60.5757,14499.0
2016-01-25 09:50:00,67.06,67.26,67.06,67.17,8532.0,60.5576,60.7382,60.5576,60.6569,8532.0
2016-01-25 10:00:00,67.17,67.44,67.17,67.43,8657.0,60.6569,60.9008,60.6569,60.8917,8657.0
2016-01-25 10:10:00,67.38,67.66,67.38,67.56,16600.0,60.8466,61.0994,60.8466,61.0091,16600.0
2016-01-25 10:20:00,67.59,67.81,67.57,67.74,12457.0,61.0362,61.2349,61.0182,61.1717,12457.0
2016-01-25 10:30:00,67.71,67.72,67.48,67.5,15258.0,61.1446,61.1536,60.9369,60.9549,15258.0
2016-01-25 10:40:00,67.5,67.57,67.34,67.49,36300.0,60.9549,61.0182,60.8105,60.9459,36300.0
2016-01-25 10:50:00,67.49,67.64,67.46,67.56,11500.0,60.9459,61.0814,60.9188,61.0091,11500.0
2016-01-25 11:00:00,67.57,67.57,67.45,67.45,11553.0,61.0182,61.0182,60.9098,60.9098,11553.0
2016-01-25 11:10:00,67.46,67.53,67.4,67.44,12247.0,60.9188,60.982,60.8646,60.9008,12247.0
2016-01-25 11:20:00,67.45,67.57,67.41,67.46,12291.0,60.9098,61.0182,60.8737,60.9188,12291.0
2016-01-25 11:30:00,67.48,67.5,67.37,67.49,8471.0,60.9369,60.9549,60.8376,60.9459,8471.0
2016-01-25 11:40:00,67.5,67.54,67.34,67.47,8262.0,60.9549,60.9911,60.8105,60.9279,8262.0
2016-01-25 11:50:00,67.47,67.52,67.25,67.25,11927.0,60.9279,60.973,60.7292,60.7292,11927.0
2016-01-25 12:00:00,67.23,67.31,67.23,67.25,12008.0,60.7111,60.7834,60.7111,60.7292,12008.0
2016-01-25 12:10:00,67.23,67.32,67.15,67.31,9180.0,60.7111,60.7924,60.6389,60.7834,9180.0
2016-01-25 12:20:00,67.31,67.31,67.24,67.25,6200.0,60.7834,60.7834,60.7202,60.7292,6200.0
2016-01-25 12:30:00,67.25,67.36,67.23,67.33,9372.0,60.7292,60.8285,60.7111,60.8014,9372.0
2016-01-25 12:40:00,67.36,67.38,67.2,67.21,6990.0,60.8285,60.8466,60.684,60.6931,6990.0
2016-01-25 12:50:00,67.2,67.37,67.13,67.36,11725.0,60.684,60.8376,60.6208,60.8285,11725.0
2016-01-25 13:00:00,67.36,67.45,67.29,67.38,20815.0,60.8285,60.9098,60.7653,60.8466,20815.0
2016-01-25 13:10:00,67.37,67.45,67.33,67.44,16595.0,60.8376,60.9098,60.8014,60.9008,16595.0
2016-01-25 13:20:00,67.43,67.58,67.35,67.36,48312.0,60.8917,61.0272,60.8195,60.8285,48312.0
2016-01-25 13:30:00,67.36,67.45,67.18,67.18,22934.0,60.8285,60.9098,60.666,60.666,22934.0
2016-01-25 13:40:00,67.17,67.19,66.99,66.99,10480.0,60.6569,60.675,60.4944,60.4944,10480.0
2016-01-25 13:50:00,66.99,67.1,66.95,66.96,10012.0,60.4944,60.5937,60.4583,60.4673,10012.0
2016-01-25 14:00:00,66.91,67.09,66.91,67.08,10785.0,60.4222,60.5847,60.4222,60.5757,10785.0
2016-01-25 14:10:00,67.06,67.1,66.99,67.06,19201.0,60.5576,60.5937,60.4944,60.5576,19201.0
2016-01-25 14:20:00,67.03,67.1,66.99,67.08,13230.0,60.5305,60.5937,60.4944,60.5757,13230.0
2016-01-25 14:30:00,67.07,67.12,66.96,66.96,19853.0,60.5666,60.6118,60.4673,60.4673,19853.0
2016-01-25 14:40:00,66.98,66.98,66.77,66.89,47510.0,60.4854,60.4854,60.2957,60.4041,47510.0
2016-01-25 14:50:00,66.88,66.94,66.83,66.89,21471.0,60.3951,60.4492,60.3499,60.4041,21471.0
2016-01-25 15:00:00,66.91,67.05,66.87,66.88,29280.0,60.4222,60.5486,60.386,60.3951,29280.0
2016-01-25 15:10:00,66.87,66.94,66.83,66.87,23882.0,60.386,60.4492,60.3499,60.386,23882.0
2016-01-25 15:20:00,66.87,66.91,66.68,66.83,47805.0,60.386,60.4222,60.2145,60.3499,47805.0
2016-01-25 15:30:00,66.83,66.9,66.67,66.67,21390.0,60.3499,60.4131,60.2054,60.2054,21390.0
2016-01-25 15:40:00,66.66,66.67,66.47,66.53,46856.0,60.1964,60.2054,60.0248,60.079,46856.0
2016-01-25 15:50:00,66.53,66.56,66.24,66.31,195673.0,60.079,60.1061,59.8171,59.8803,195673.0
2016-01-26 09:30:00,66.3,66.69,66.08,66.52,15478.0,59.8713,60.2235,59.6726,60.07,15478.0
2016-01-26 09:40:00,66.48,66.63,66.25,66.31,8359.0,60.0339,60.1693,59.8262,59.8803,8359.0
2016-01-26 09:50:00,66.37,66.57,66.34,66.49,9595.0,59.9345,60.1151,59.9074,60.0429,9595.0
2016-01-26 10:00:00,66.57,66.76,66.47,66.61,10486.0,60.1151,60.2867,60.0248,60.1512,10486.0
2016-01-26 10:10:00,66.62,66.7,66.57,66.65,9513.0,60.1603,60.2325,60.1151,60.1874,9513.0
2016-01-26 10:20:00,66.64,66.78,66.48,66.63,9453.0,60.1783,60.3048,60.0339,60.1693,9453.0
2016-01-26 10:30:00,66.6,66.81,66.59,66.69,16378.0,60.1422,60.3319,60.1332,60.2235,16378.0
2016-01-26 10:40:00,66.71,66.79,66.64,66.68,12261.0,60.2415,60.3138,60.1783,60.2145,12261.0
2016-01-26 10:50:00,66.65,66.72,66.5,66.57,7819.0,60.1874,60.2506,60.0519,60.1151,7819.0
2016-01-26 11:00:00,66.57,66.78,66.57,66.6,12447.0,60.1151,60.3048,60.1151,60.1422,12447.0
2016-01-26 11:10:00,66.61,66.67,66.52,66.62,9926.0,60.1512,60.2054,60.07,60.1603,9926.0
2016-01-26 11:20:00,66.64,66.67,66.49,66.65,10405.0,60.1783,60.2054,60.0429,60.1874,10405.0
2016-01-26 11:30:00,66.61,66.61,66.23,66.28,19505.0,60.1512,60.1512,59.8081,59.8532,19505.0
2016-01-26 11:40:00,66.29,66.32,66.25,66.3,7794.0,59.8623,59.8894,59.8262,59.8713,7794.0
2016-01-26 11:50:00,66.29,66.41,66.28,66.28,9575.0,59.8623,59.9706,59.8532,59.8532,9575.0
2016-01-26 12:00:00,66.31,66.49,66.29,66.42,11897.0,59.8803,60.0429,59.8623,59.9797,11897.0
2016-01-26 12:10:00,66.42,66.53,66.42,66.5,23282.0,59.9797,60.079,59.9797,60.0519,23282.0
2016-01-26 12:20:00,66.53,66.55,66.38,66.41,20289.0,60.079,60.0971,59.9435,59.9706,20289.0
2016-01-26 12:30:00,66.42,66.52,66.41,66.43,14855.0,59.9797,60.07,59.9706,59.9887,14855.0
2016-01-26 12:40:00,66.44,66.49,66.42,66.42,6300.0,59.9977,60.0429,59.9797,59.9797,6300.0
2016-01-26 12:50:00,66.44,66.51,66.41,66.46,6512.0,59.9977,60.0609,59.9706,60.0158,6512.0
2016-01-26 13:00:00,66.47,66.5,66.36,66.36,9968.0,60.0248,60.0519,59.9255,59.9255,9968.0
2016-01-26 13:10:00,66.35,66.48,66.34,66.48,6003.0,59.9165,60.0339,59.9074,60.0339,6003.0
2016-01-26 13:20:00,66.49,66.52,66.43,66.43,10594.0,60.0429,60.07,59.9887,59.9887,10594.0
2016-01-26 13:30:00,66.42,66.43,66.33,66.34,5616.0,59.9797,59.9887,59.8984,59.9074,5616.0
2016-01-26 13:40:00,66.38,66.52,66.38,66.49,8034.0,59.9435,60.07,59.9435,60.0429,8034.0
2016-01-26 13:50:00,66.5,66.51,66.42,66.42,7947.0,60.0519,60.0609,59.9797,59.9797,7947.0
2016-01-26 14:00:00,66.42,66.49,66.37,66.48,8800.0,59.9797,60.0429,59.9345,60.0339,8800.0
2016-01-26 14:10:00,66.5,66.54,66.28,66.3,14925.0,60.0519,60.088,59.8532,59.8713,14925.0
2016-01-26 14:20:00,66.29,66.33,66.11,66.13,16702.0,59.8623,59.8984,59.6997,59.7178,16702.0
2016-01-26 14:30:00,66.14,66.21,66.08,66.14,14510.0,59.7268,59.79,59.6726,59.7268,14510.0
2016-01-26 14:40:00,66.14,66.23,66.11,66.14,21705.0,59.7268,59.8081,59.6997,59.7268,21705.0
2016-01-26 14:50:00,66.16,66.26,66.11,66.12,20930.0,59.7449,59.8352,59.6997,59.7088,20930.0
2016-01-26 15:00:00,66.12,66.16,65.97,65.97,23413.0,59.7088,59.7449,59.5733,59.5733,23413.0
2016-01-26 15:10:00,65.97,66.12,65.97,66.0,19963.0,59.5733,59.7088,59.5733,59.6004,19963.0
2016-01-26 15:20:00,65.98,66.07,65.96,66.03,21033.0,59.5823,59.6636,59.5643,59.6275,21033.0
2016-01-26 15:30:00,66.02,66.04,65.93,66.03,27250.0,59.6185,59.6365,59.5372,59.6275,27250.0
2016-01-26 15:40:00,66.05,66.09,65.98,66.01,66451.0,59.6455,59.6817,59.5823,59.6094,66451.0
2016-01-26 15:50:00,66.01,66.08,65.93,66.07,81734.0,59.6094,59.6726,59.5372,59.6636,81734.0
2016-01-27 09:30:00,65.74,66.24,65.59,66.24,9531.0,59.3656,59.8171,59.2301,59.8171,9531.0
2016-01-27 09:40:00,66.26,66.26,66.02,66.08,6353.0,59.8352,59.8352,59.6185,59.6726,6353.0
2016-01-27 09:50:00,66.08,66.1,65.89,66.1,6312.0,59.6726,59.6907,59.5011,59.6907,6312.0
2016-01-27 10:00:00,66.24,66.24,66.06,66.17,18189.0,59.8171,59.8171,59.6546,59.7539,18189.0
2016-01-27 10:10:00,66.18,66.18,66.02,66.17,10663.0,59.7629,59.7629,59.6185,59.7539,10663.0
2016-01-27 10:20:00,66.22,66.31,66.14,66.14,7694.0,59.7991,59.8803,59.7268,59.7268,7694.0
2016-01-27 10:30:00,66.19,66.51,66.14,66.51,11090.0,59.772,60.0609,59.7268,60.0609,11090.0
2016-01-27 10:40:00,66.51,66.56,66.42,66.5,8280.0,60.0609,60.1061,59.9797,60.0519,8280.0
2016-01-27 10:50:00,66.51,66.57,66.44,66.54,5962.0,60.0609,60.1151,59.9977,60.088,5962.0
2016-01-27 11:00:00,66.56,66.74,66.5,66.7,9966.0,60.1061,60.2686,60.0519,60.2325,9966.0
2016-01-27 11:10:00,66.64,66.88,66.61,66.86,9396.0,60.1783,60.3951,60.1512,60.377,9396.0
2016-01-27 11:20:00,66.89,66.98,66.82,66.9,7414.0,60.4041,60.4854,60.3409,60.4131,7414.0
2016-01-27 11:30:00,66.89,67.2,66.87,67.2,4773.0,60.4041,60.684,60.386,60.684,4773.0
2016-01-27 11:40:00,67.2,67.26,67.08,67.26,7239.0,60.684,60.7382,60.5757,60.7382,7239.0
2016-01-27 11:50:00,67.28,67.38,67.19,67.28,5424.0,60.7563,60.8466,60.675,60.7563,5424.0
2016-01-27 12:00:00,67.29,67.44,67.28,67.33,7291.0,60.7653,60.9008,60.7563,60.8014,7291.0
2016-01-27 12:10:00,67.32,67.59,67.31,67.56,6795.0,60.7924,61.0362,60.7834,61.0091,6795.0
2016-01-27 12:20:00,67.54,67.55,67.43,67.43,4600.0,60.9911,61.0001,60.8917,60.8917,4600.0
2016-01-27 12:30:00,67.44,67.51,67.4,67.44,4322.0,60.9008,60.964,60.8646,60.9008,4322.0
2016-01-27 12:40:00,67.45,67.52,67.39,67.51,9142.0,60.9098,60.973,60.8556,60.964,9142.0
2016-01-27 12:50:00,67.52,67.7,67.49,67.69,41058.0,60.973,61.1356,60.9459,61.1265,41058.0
2016-01-27 13:00:00,67.68,67.68,67.53,67.64,29970.0,61.1175,61.1175,60.982,61.0814,29970.0
2016-01-27 13:10:00,67.65,67.73,67.62,67.64,10901.0,61.0904,61.1626,61.0633,61.0814,10901.0
2016-01-27 13:20:00,67.64,67.73,67.61,67.61,25701.0,61.0814,61.1626,61.0543,61.0543,25701.0
2016-01-27 13:30:00,67.58,67.65,67.39,67.4,6592.0,61.0272,61.0904,60.8556,60.8646,6592.0
2016-01-27 13:40:00,67.39,67.39,67.23,67.25,6437.0,60.8556,60.8556,60.7111,60.7292,6437.0
2016-01-27 13:50:00,67.26,67.33,67.22,67.24,6196.0,60.7382,60.8014,60.7021,60.7202,6196.0
2016-01-27 14:00:00,67.29,67.36,66.81,66.81,11345.0,60.7653,60.8285,60.3319,60.3319,11345.0
2016-01-27 14:10:00,66.79,66.97,66.75,66.97,11872.0,60.3138,60.4763,60.2777,60.4763,11872.0
2016-01-27 14:20:00,66.99,67.01,66.79,66.83,15378.0,60.4944,60.5125,60.3138,60.3499,15378.0
2016-01-27 14:30:00,66.81,67.0,66.63,66.63,24245.0,60.3319,60.5034,60.1693,60.1693,24245.0
2016-01-27 14:40:00,66.65,66.84,66.59,66.69,10930.0,60.1874,60.3589,60.1332,60.2235,10930.0
2016-01-27 14:50:00,66.67,66.81,66.47,66.49,13164.0,60.2054,60.3319,60.0248,60.0429,13164.0
2016-01-27 15:00:00,66.47,66.48,66.13,66.37,10742.0,60.0248,60.0339,59.7178,59.9345,10742.0
2016-01-27 15:10:00,66.35,66.35,65.95,66.04,12097.0,59.9165,59.9165,59.5552,59.6365,12097.0
2016-01-27 15:20:00,65.99,66.32,65.96,66.23,14040.0,59.5914,59.8894,59.5643,59.8081,14040.0
2016-01-27 15:30:00,66.24,66.33,66.11,66.2,17900.0,59.8171,59.8984,59.6997,59.781,17900.0
2016-01-27 15:40:00,66.16,66.23,66.09,66.14,24959.0,59.7449,59.8081,59.6817,59.7268,24959.0
2016-01-27 15:50:00,66.14,66.27,66.07,66.2,49285.0,59.7268,59.8442,59.6636,59.781,49285.0
2016-01-28 09:30:00,66.84,67.43,66.84,67.04,17827.0,60.3589,60.8917,60.3589,60.5396,17827.0
2016-01-28 09:40:00,67.05,67.23,66.95,67.03,16820.0,60.5486,60.7111,60.4583,60.5305,16820.0
2016-01-28 09:50:00,67.03,67.67,67.03,67.67,18426.0,60.5305,61.1085,60.5305,61.1085,18426.0
2016-01-28 10:00:00,67.71,67.71,66.73,66.84,51952.0,61.1446,61.1446,60.2596,60.3589,51952.0
2016-01-28 10:10:00,66.84,66.84,66.52,66.57,20866.0,60.3589,60.3589,60.07,60.1151,20866.0
2016-01-28 10:20:00,66.53,66.66,66.33,66.37,22299.0,60.079,60.1964,59.8984,59.9345,22299.0
2016-01-28 10:30:00,66.33,66.43,66.24,66.28,25135.0,59.8984,59.9887,59.8171,59.8532,25135.0
2016-01-28 10:40:00,66.32,66.71,66.29,66.65,29018.0,59.8894,60.2415,59.8623,60.1874,29018.0
2016-01-28 10:50:00,66.7,66.94,66.68,66.87,18702.0,60.2325,60.4492,60.2145,60.386,18702.0
2016-01-28 11:00:00,66.86,67.21,66.86,67.19,17952.0,60.377,60.6931,60.377,60.675,17952.0
2016-01-28 11:10:00,67.18,67.19,66.98,67.01,19642.0,60.666,60.675,60.4854,60.5125,19642.0
2016-01-28 11:20:00,67.0,67.15,66.94,66.94,24436.0,60.5034,60.6389,60.4492,60.4492,24436.0
2016-01-28 11:30:00,66.93,67.0,66.72,66.76,15687.0,60.4402,60.5034,60.2506,60.2867,15687.0
2016-01-28 11:40:00,66.77,66.77,66.59,66.62,15655.0,60.2957,60.2957,60.1332,60.1603,15655.0
2016-01-28 11:50:00,66.64,66.71,66.55,66.57,16167.0,60.1783,60.2415,60.0971,60.1151,16167.0
2016-01-28 12:00:00,66.57,66.8,66.57,66.78,11742.0,60.1151,60.3228,60.1151,60.3048,11742.0
2016-01-28 12:10:00,66.77,66.92,66.64,66.89,22230.0,60.2957,60.4312,60.1783,60.4041,22230.0
2016-01-28 12:20:00,66.93,67.2,66.92,67.2,15452.0,60.4402,60.684,60.4312,60.684,15452.0
2016-01-28 12:30:00,67.19,67.34,67.11,67.21,17872.0,60.675,60.8105,60.6028,60.6931,17872.0
2016-01-28 12:40:00,67.23,67.27,67.02,67.1,13721.0,60.7111,60.7473,60.5215,60.5937,13721.0
2016-01-28 12:50:00,67.1,67.17,66.99,67.05,9812.0,60.5937,60.6569,60.4944,60.5486,9812.0
2016-01-28 13:00:00,67.05,67.16,66.92,67.16,6163.0,60.5486,60.6479,60.4312,60.6479,6163.0
2016-01-28 13:10:00,67.2,67.24,66.8,66.8,11394.0,60.684,60.7202,60.3228,60.3228,11394.0
2016-01-28 13:20:00,66.78,66.79,66.67,66.72,15574.0,60.3048,60.3138,60.2054,60.2506,15574.0
2016-01-28 13:30:00,66.71,66.87,66.69,66.81,20743.0,60.2415,60.386,60.2235,60.3319,20743.0
2016-01-28 13:40:00,66.82,66.86,66.58,66.59,18345.0,60.3409,60.377,60.1242,60.1332,18345.0
2016-01-28 13:50:00,66.58,66.65,66.46,66.47,12014.0,60.1242,60.1874,60.0158,60.0248,12014.0
2016-01-28 14:00:00,66.46,66.79,66.46,66.79,12050.0,60.0158,60.3138,60.0158,60.3138,12050.0
2016-01-28 14:10:00,66.77,66.77,66.49,66.49,21112.0,60.2957,60.2957,60.0429,60.0429,21112.0
2016-01-28 14:20:00,66.5,66.62,66.5,66.54,23314.0,60.0519,60.1603,60.0519,60.088,23314.0
2016-01-28 14:30:00,66.54,66.72,66.54,66.62,13850.0,60.088,60.2506,60.088,60.1603,13850.0
2016-01-28 14:40:00,66.59,66.76,66.46,66.48,19293.0,60.1332,60.2867,60.0158,60.0339,19293.0
2016-01-28 14:50:00,66.47,66.53,66.4,66.53,27631.0,60.0248,60.079,59.9616,60.079,27631.0
2016-01-28 15:00:00,66.56,66.64,66.49,66.6,18642.0,60.1061,60.1783,60.0429,60.1422,18642.0
2016-01-28 15:10:00,66.62,66.66,66.55,66.57,22442.0,60.1603,60.1964,60.0971,60.1151,22442.0
2016-01-28 15:20:00,66.55,66.57,66.42,66.42,28400.0,60.0971,60.1151,59.9797,59.9797,28400.0
2016-01-28 15:30:00,66.42,66.7,66.4,66.61,24996.0,59.9797,60.2325,59.9616,60.1512,24996.0
2016-01-28 15:40:00,66.58,66.66,66.44,66.49,22627.0,60.1242,60.1964,59.9977,60.0429,22627.0
2016-01-28 15:50:00,66.48,66.63,66.48,66.53,75365.0,60.0339,60.1693,60.0339,60.079,75365.0
2016-01-29 09:30:00,66.97,67.39,66.89,67.16,11008.0,60.4763,60.8556,60.4041,60.6479,11008.0
2016-01-29 09:40:00,67.11,67.27,67.01,67.13,20344.0,60.6028,60.7473,60.5125,60.6208,20344.0
2016-01-29 09:50:00,67.14,67.27,67.12,67.18,35228.0,60.6299,60.7473,60.6118,60.666,35228.0
2016-01-29 10:00:00,67.17,67.39,67.08,67.29,41022.0,60.6569,60.8556,60.5757,60.7653,41022.0
2016-01-29 10:10:00,67.3,67.82,67.29,67.8,29593.0,60.7743,61.2439,60.7653,61.2259,29593.0
2016-01-29 10:20:00,67.81,67.89,67.78,67.83,13642.0,61.2349,61.3071,61.2078,61.253,13642.0
2016-01-29 10:30:00,67.8,67.84,67.53,67.6,13400.0,61.2259,61.262,60.982,61.0453,13400.0
2016-01-29 10:40:00,67.63,67.73,67.58,67.68,10674.0,61.0723,61.1626,61.0272,61.1175,10674.0
2016-01-29 10:50:00,67.77,67.78,67.5,67.53,14233.0,61.1988,61.2078,60.9549,60.982,14233.0
2016-01-29 11:00:00,67.56,67.86,67.56,67.86,12296.0,61.0091,61.28,61.0091,61.28,12296.0
2016-01-29 11:10:00,67.87,67.87,67.66,67.7,13511.0,61.2891,61.2891,61.0994,61.1356,13511.0
2016-01-29 11:20:00,67.75,67.78,67.59,67.59,21362.0,61.1807,61.2078,61.0362,61.0362,21362.0
2016-01-29 11:30:00,67.62,67.72,67.57,67.63,13792.0,61.0633,61.1536,61.0182,61.0723,13792.0
2016-01-29 11:40:00,67.67,67.7,67.57,67.6,12100.0,61.1085,61.1356,61.0182,61.0453,12100.0
2016-01-29 11:50:00,67.63,67.65,67.52,67.61,19344.0,61.0723,61.0904,60.973,61.0543,19344.0
2016-01-29 12:00:00,67.59,67.68,67.57,67.62,47145.0,61.0362,61.1175,61.0182,61.0633,47145.0
2016-01-29 12:10:00,67.62,67.97,67.62,67.97,13437.0,61.0633,61.3794,61.0633,61.3794,13437.0
2016-01-29 12:20:00,67.94,68.17,67.92,68.17,11419.0,61.3523,61.56,61.3342,61.56,11419.0
2016-01-29 12:30:00,68.17,68.19,68.07,68.17,15923.0,61.56,61.578,61.4697,61.56,15923.0
2016-01-29 12:40:00,68.19,68.29,68.12,68.12,9893.0,61.578,61.6683,61.5148,61.5148,9893.0
2016-01-29 12:50:00,68.12,68.27,68.12,68.21,8536.0,61.5148,61.6503,61.5148,61.5961,8536.0
2016-01-29 13:00:00,68.23,68.25,68.07,68.1,11851.0,61.6142,61.6322,61.4697,61.4968,11851.0
2016-01-29 13:10:00,68.12,68.31,68.12,68.29,8916.0,61.5148,61.6864,61.5148,61.6683,8916.0
2016-01-29 13:20:00,68.31,68.36,68.23,68.33,9145.0,61.6864,61.7316,61.6142,61.7045,9145.0
2016-01-29 13:30:00,68.34,68.38,68.24,68.35,11600.0,61.7135,61.7496,61.6232,61.7225,11600.0
2016-01-29 13:40:00,68.37,68.62,68.36,68.59,54780.0,61.7406,61.9663,61.7316,61.9393,54780.0
2016-01-29 13:50:00,68.59,68.61,68.41,68.51,19301.0,61.9393,61.9573,61.7767,61.867,19301.0
2016-01-29 14:00:00,68.49,68.65,68.46,68.6,15192.0,61.849,61.9934,61.8219,61.9483,15192.0
2016-01-29 14:10:00,68.6,68.79,68.53,68.78,17762.0,61.9483,62.1199,61.8851,62.1108,17762.0
2016-01-29 14:20:00,68.8,68.98,68.79,68.98,20946.0,62.1289,62.2914,62.1199,62.2914,20946.0
2016-01-29 14:30:00,68.95,69.07,68.93,69.03,22312.0,62.2644,62.3727,62.2463,62.3366,22312.0
2016-01-29 14:40:00,69.05,69.21,69.05,69.2,70353.0,62.3547,62.4991,62.3547,62.4901,70353.0
2016-01-29 14:50:00,69.2,69.22,68.89,69.0,32160.0,62.4901,62.5082,62.2102,62.3095,32160.0
2016-01-29 15:00:00,69.01,69.02,68.88,68.93,18134.0,62.3185,62.3276,62.2011,62.2463,18134.0
2016-01-29 15:10:00,68.94,69.0,68.87,68.93,19712.0,62.2553,62.3095,62.1921,62.2463,19712.0
2016-01-29 15:20:00,68.91,68.99,68.87,68.91,28190.0,62.2282,62.3005,62.1921,62.2282,28190.0
2016-01-29 15:30:00,68.91,68.91,68.61,68.61,53930.0,62.2282,62.2282,61.9573,61.9573,53930.0
2016-01-29 15:40:00,68.61,68.71,68.55,68.65,53559.0,61.9573,62.0476,61.9031,61.9934,53559.0
2016-01-29 15:50:00,68.63,68.85,68.61,68.85,112867.0,61.9754,62.174,61.9573,62.174,112867.0
2016-02-01 09:30:00,68.18,68.18,67.67,68.0,26301.0,61.569,61.569,61.1085,61.4065,26301.0
2016-02-01 09:40:00,68.01,68.15,67.63,67.65,13267.0,61.4155,61.5419,61.0723,61.0904,13267.0
2016-02-01 09:50:00,67.65,67.95,67.65,67.71,18112.0,61.0904,61.3613,61.0904,61.1446,18112.0
2016-02-01 10:00:00,67.63,67.63,67.27,67.36,14010.0,61.0723,61.0723,60.7473,60.8285,14010.0
2016-02-01 10:10:00,67.37,67.73,67.35,67.66,15451.0,60.8376,61.1626,60.8195,61.0994,15451.0
2016-02-01 10:20:00,67.65,67.81,67.65,67.74,6071.0,61.0904,61.2349,61.0904,61.1717,6071.0
2016-02-01 10:30:00,67.8,67.9,67.68,67.82,6411.0,61.2259,61.3162,61.1175,61.2439,6411.0
2016-02-01 10:40:00,67.81,67.97,67.8,67.89,8082.0,61.2349,61.3794,61.2259,61.3071,8082.0
2016-02-01 10:50:00,67.87,68.1,67.84,68.08,15034.0,61.2891,61.4968,61.262,61.4787,15034.0
2016-02-01 11:00:00,68.04,68.07,67.95,68.01,15955.0,61.4426,61.4697,61.3613,61.4155,15955.0
2016-02-01 11:10:00,67.99,68.09,67.96,68.01,7830.0,61.3974,61.4877,61.3703,61.4155,7830.0
2016-02-01 11:20:00,68.02,68.12,67.94,68.08,8500.0,61.4245,61.5148,61.3523,61.4787,8500.0
2016-02-01 11:30:00,68.12,68.16,67.98,68.0,13716.0,61.5148,61.551,61.3884,61.4065,13716.0
2016-02-01 11:40:00,68.0,68.0,67.93,67.93,17313.0,61.4065,61.4065,61.3433,61.3433,17313.0
2016-02-01 11:50:00,67.94,67.94,67.81,67.86,8000.0,61.3523,61.3523,61.2349,61.28,8000.0
2016-02-01 12:00:00,67.86,67.88,67.61,67.66,10356.0,61.28,61.2981,61.0543,61.0994,10356.0
2016-02-01 12:10:00,67.71,67.82,67.68,67.79,6854.0,61.1446,61.2439,61.1175,61.2168,6854.0
2016-02-01 12:20:00,67.79,67.79,67.52,67.6,7800.0,61.2168,61.2168,60.973,61.0453,7800.0
2016-02-01 12:30:00,67.61,67.72,67.6,67.72,7100.0,61.0543,61.1536,61.0453,61.1536,7100.0
2016-02-01 12:40:00,67.77,67.8,67.64,67.75,7855.0,61.1988,61.2259,61.0814,61.1807,7855.0
2016-02-01 12:50:00,67.73,67.73,67.58,67.63,11931.0,61.1626,61.1626,61.0272,61.0723,11931.0
2016-02-01 13:00:00,67.64,67.83,67.64,67.67,8551.0,61.0814,61.253,61.0814,61.1085,8551.0
2016-02-01 13:10:00,67.69,67.87,67.69,67.87,7327.0,61.1265,61.2891,61.1265,61.2891,7327.0
2016-02-01 13:20:00,67.87,67.96,67.87,67.91,7219.0,61.2891,61.3703,61.2891,61.3252,7219.0
2016-02-01 13:30:00,67.95,67.95,67.81,67.87,7955.0,61.3613,61.3613,61.2349,61.2891,7955.0
2016-02-01 13:40:00,67.89,67.95,67.84,67.94,8136.0,61.3071,61.3613,61.262,61.3523,8136.0
2016-02-01 13:50:00,67.95,67.96,67.78,67.95,8336.0,61.3613,61.3703,61.2078,61.3613,8336.0
2016-02-01 14:00:00,68.0,68.01,67.8,67.82,10600.0,61.4065,61.4155,61.2259,61.2439,10600.0
2016-02-01 14:10:00,67.82,67.88,67.71,67.86,10721.0,61.2439,61.2981,61.1446,61.28,10721.0
2016-02-01 14:20:00,67.88,67.95,67.85,67.91,12921.0,61.2981,61.3613,61.271,61.3252,12921.0
2016-02-01 14:30:00,67.92,67.96,67.85,67.9,19832.0,61.3342,61.3703,61.271,61.3162,19832.0
2016-02-01 14:40:00,67.9,67.96,67.86,67.91,21263.0,61.3162,61.3703,61.28,61.3252,21263.0
2016-02-01 14:50:00,67.89,67.97,67.79,67.95,14287.0,61.3071,61.3794,61.2168,61.3613,14287.0
2016-02-01 15:00:00,67.93,67.95,67.84,67.93,22706.0,61.3433,61.3613,61.262,61.3433,22706.0
2016-02-01 15:10:00,67.93,67.96,67.86,67.93,30205.0,61.3433,61.3703,61.28,61.3433,30205.0
2016-02-01 15:20:00,67.96,68.38,67.96,68.33,17929.0,61.3703,61.7496,61.3703,61.7045,17929.0
2016-02-01 15:30:00,68.36,68.37,68.09,68.09,27352.0,61.7316,61.7406,61.4877,61.4877,27352.0
2016-02-01 15:40:00,68.05,68.15,67.93,67.96,37746.0,61.4516,61.5419,61.3433,61.3703,37746.0
2016-02-01 15:50:00,67.96,68.0,67.72,67.76,78304.0,61.3703,61.4065,61.1536,61.1897,78304.0
2016-02-02 09:30:00,66.94,66.94,66.26,66.34,8069.0,60.4492,60.4492,59.8352,59.9074,8069.0
2016-02-02 09:40:00,66.39,66.76,66.27,66.72,9000.0,59.9526,60.2867,59.8442,60.2506,9000.0
2016-02-02 09:50:00,66.69,66.77,66.61,66.61,10200.0,60.2235,60.2957,60.1512,60.1512,10200.0
2016-02-02 10:00:00,66.56,66.75,66.45,66.73,18354.0,60.1061,60.2777,60.0068,60.2596,18354.0
2016-02-02 10:10:00,66.74,66.74,66.59,66.67,12107.0,60.2686,60.2686,60.1332,60.2054,12107.0
2016-02-02 10:20:00,66.64,66.75,66.61,66.67,17860.0,60.1783,60.2777,60.1512,60.2054,17860.0
2016-02-02 10:30:00,66.68,66.75,66.61,66.64,14510.0,60.2145,60.2777,60.1512,60.1783,14510.0
2016-02-02 10:40:00,66.64,66.78,66.54,66.67,8692.0,60.1783,60.3048,60.088,60.2054,8692.0
2016-02-02 10:50:00,66.7,66.7,66.5,66.64,12835.0,60.2325,60.2325,60.0519,60.1783,12835.0
2016-02-02 11:00:00,66.61,66.66,66.44,66.48,11508.0,60.1512,60.1964,59.9977,60.0339,11508.0
2016-02-02 11:10:00,66.52,66.72,66.49,66.7,6269.0,60.07,60.2506,60.0429,60.2325,6269.0
2016-02-02 11:20:00,66.7,66.81,66.66,66.81,7300.0,60.2325,60.3319,60.1964,60.3319,7300.0
2016-02-02 11:30:00,66.77,66.83,66.7,66.7,4892.0,60.2957,60.3499,60.2325,60.2325,4892.0
2016-02-02 11:40:00,66.7,66.7,66.52,66.54,6676.0,60.2325,60.2325,60.07,60.088,6676.0
2016-02-02 11:50:00,66.49,66.59,66.36,66.36,5110.0,60.0429,60.1332,59.9255,59.9255,5110.0
2016-02-02 12:00:00,66.37,66.46,66.31,66.39,8037.0,59.9345,60.0158,59.8803,59.9526,8037.0
2016-02-02 12:10:00,66.39,66.41,66.28,66.38,4390.0,59.9526,59.9706,59.8532,59.9435,4390.0
2016-02-02 12:20:00,66.38,66.45,66.32,66.45,6100.0,59.9435,60.0068,59.8894,60.0068,6100.0
2016-02-02 12:30:00,66.45,66.53,66.39,66.53,5038.0,60.0068,60.079,59.9526,60.079,5038.0
2016-02-02 12:40:00,66.53,66.54,66.41,66.42,11816.0,60.079,60.088,59.9706,59.9797,11816.0
2016-02-02 12:50:00,66.4,66.54,66.37,66.52,50862.0,59.9616,60.088,59.9345,60.07,50862.0
2016-02-02 13:00:00,66.54,66.56,66.46,66.52,8325.0,60.088,60.1061,60.0158,60.07,8325.0
2016-02-02 13:10:00,66.56,66.7,66.56,66.69,5300.0,60.1061,60.2325,60.1061,60.2235,5300.0
2016-02-02 13:20:00,66.7,66.85,66.63,66.85,6438.0,60.2325,60.368,60.1693,60.368,6438.0
2016-02-02 13:30:00,66.84,66.85,66.68,66.68,9501.0,60.3589,60.368,60.2145,60.2145,9501.0
2016-02-02 13:40:00,66.66,66.7,66.52,66.52,7400.0,60.1964,60.2325,60.07,60.07,7400.0
2016-02-02 13:50:00,66.52,66.52,66.39,66.45,12547.0,60.07,60.07,59.9526,60.0068,12547.0
2016-02-02 14:00:00,66.46,66.52,66.44,66.47,9421.0,60.0158,60.07,59.9977,60.0248,9421.0
2016-02-02 14:10:00,66.47,66.58,66.41,66.58,16530.0,60.0248,60.1242,59.9706,60.1242,16530.0
2016-02-02 14:20:00,66.54,66.7,66.53,66.63,19552.0,60.088,60.2325,60.079,60.1693,19552.0
2016-02-02 14:30:00,66.59,66.83,66.54,66.83,21415.0,60.1332,60.3499,60.088,60.3499,21415.0
2016-02-02 14:40:00,66.82,66.82,66.72,66.73,59890.0,60.3409,60.3409,60.2506,60.2596,59890.0
2016-02-02 14:50:00,66.71,66.79,66.58,66.58,13900.0,60.2415,60.3138,60.1242,60.1242,13900.0
2016-02-02 15:00:00,66.6,66.67,66.51,66.51,16636.0,60.1422,60.2054,60.0609,60.0609,16636.0
2016-02-02 15:10:00,66.54,66.7,66.43,66.66,67355.0,60.088,60.2325,59.9887,60.1964,67355.0
2016-02-02 15:20:00,66.65,66.76,66.52,66.72,16633.0,60.1874,60.2867,60.07,60.2506,16633.0
2016-02-02 15:30:00,66.75,66.93,66.75,66.89,18914.0,60.2777,60.4402,60.2777,60.4041,18914.0
2016-02-02 15:40:00,66.9,67.02,66.78,66.89,30086.0,60.4131,60.5215,60.3048,60.4041,30086.0
2016-02-02 15:50:00,66.88,66.91,66.79,66.81,62722.0,60.3951,60.4222,60.3138,60.3319,62722.0
2016-02-03 09:30:00,67.32,67.64,66.99,67.11,6764.0,60.7924,61.0814,60.4944,60.6028,6764.0
2016-02-03 09:40:00,67.11,67.11,66.65,66.71,17585.0,60.6028,60.6028,60.1874,60.2415,17585.0
2016-02-03 09:50:00,66.84,66.87,66.46,66.6,10828.0,60.3589,60.386,60.0158,60.1422,10828.0
2016-02-03 10:00:00,66.59,66.62,66.02,66.03,14107.0,60.1332,60.1603,59.6185,59.6275,14107.0
2016-02-03 10:10:00,65.98,66.02,65.56,65.62,30681.0,59.5823,59.6185,59.2031,59.2572,30681.0
2016-02-03 10:20:00,65.62,65.73,65.21,65.21,25562.0,59.2572,59.3566,58.887,58.887,25562.0
2016-02-03 10:30:00,65.22,65.31,65.11,65.31,19980.0,58.896,58.9773,58.7967,58.9773,19980.0
2016-02-03 10:40:00,65.32,65.79,65.3,65.66,14102.0,58.9863,59.4108,58.9683,59.2934,14102.0
2016-02-03 10:50:00,65.65,65.74,65.42,65.53,17489.0,59.2843,59.3656,59.0766,59.176,17489.0
2016-02-03 11:00:00,65.51,65.55,65.26,65.41,19015.0,59.1579,59.194,58.9321,59.0676,19015.0
2016-02-03 11:10:00,65.39,65.55,65.24,65.55,9698.0,59.0495,59.194,58.9141,59.194,9698.0
2016-02-03 11:20:00,65.56,65.8,65.56,65.67,12694.0,59.2031,59.4198,59.2031,59.3024,12694.0
2016-02-03 11:30:00,65.63,66.1,65.61,66.1,18488.0,59.2663,59.6907,59.2482,59.6907,18488.0
2016-02-03 11:40:00,66.16,66.3,66.08,66.11,10327.0,59.7449,59.8713,59.6726,59.6997,10327.0
2016-02-03 11:50:00,66.1,66.1,65.79,65.91,9533.0,59.6907,59.6907,59.4108,59.5191,9533.0
2016-02-03 12:00:00,65.9,66.12,65.9,66.04,14370.0,59.5101,59.7088,59.5101,59.6365,14370.0
2016-02-03 12:10:00,65.96,66.04,65.84,65.87,10109.0,59.5643,59.6365,59.4559,59.483,10109.0
2016-02-03 12:20:00,65.91,66.07,65.85,65.89,10152.0,59.5191,59.6636,59.4649,59.5011,10152.0
2016-02-03 12:30:00,65.9,65.96,65.75,65.83,10400.0,59.5101,59.5643,59.3746,59.4469,10400.0
2016-02-03 12:40:00,65.81,65.84,65.57,65.62,12330.0,59.4288,59.4559,59.2121,59.2572,12330.0
2016-02-03 12:50:00,65.66,65.7,65.57,65.68,8353.0,59.2934,59.3295,59.2121,59.3114,8353.0
2016-02-03 13:00:00,65.7,65.94,65.7,65.87,10799.0,59.3295,59.5462,59.3295,59.483,10799.0
2016-02-03 13:10:00,65.88,65.98,65.84,65.85,6645.0,59.492,59.5823,59.4559,59.4649,6645.0
2016-02-03 13:20:00,65.86,65.86,65.67,65.67,7255.0,59.474,59.474,59.3024,59.3024,7255.0
2016-02-03 13:30:00,65.7,65.7,65.4,65.41,11200.0,59.3295,59.3295,59.0586,59.0676,11200.0
2016-02-03 13:40:00,65.38,65.42,65.32,65.37,8356.0,59.0405,59.0766,58.9863,59.0315,8356.0
2016-02-03 13:50:00,65.37,65.37,65.22,65.22,9645.0,59.0315,59.0315,58.896,58.896,9645.0
2016-02-03 14:00:00,65.24,65.52,65.24,65.47,13878.0,58.9141,59.1669,58.9141,59.1218,13878.0
2016-02-03 14:10:00,65.46,65.55,65.38,65.42,17294.0,59.1128,59.194,59.0405,59.0766,17294.0
2016-02-03 14:20:00,65.42,66.1,65.42,66.01,30700.0,59.0766,59.6907,59.0766,59.6094,30700.0
2016-02-03 14:30:00,66.0,66.27,66.0,66.2,17567.0,59.6004,59.8442,59.6004,59.781,17567.0
2016-02-03 14:40:00,66.24,66.55,66.11,66.55,16713.0,59.8171,60.0971,59.6997,60.0971,16713.0
2016-02-03 14:50:00,66.55,66.6,66.35,66.6,16951.0,60.0971,60.1422,59.9165,60.1422,16951.0
2016-02-03 15:00:00,66.58,66.83,66.47,66.79,19570.0,60.1242,60.3499,60.0248,60.3138,19570.0
2016-02-03 15:10:00,66.77,66.88,66.48,66.5,19106.0,60.2957,60.3951,60.0339,60.0519,19106.0
2016-02-03 15:20:00,66.48,66.49,66.2,66.2,22545.0,60.0339,60.0429,59.781,59.781,22545.0
2016-02-03 15:30:00,66.2,66.28,66.07,66.11,39413.0,59.781,59.8532,59.6636,59.6997,39413.0
2016-02-03 15:40:00,66.12,66.28,66.04,66.2,42817.0,59.7088,59.8532,59.6365,59.781,42817.0
2016-02-03 15:50:00,66.2,66.49,66.19,66.34,95467.0,59.781,60.0429,59.772,59.9074,95467.0
2016-02-04 09:30:00,65.05,65.88,65.0,65.49,7439.0,58.7425,59.492,58.6974,59.1398,7439.0
2016-02-04 09:40:00,65.49,67.38,65.49,67.1,24030.0,59.1398,60.8466,59.1398,60.5937,24030.0
2016-02-04 09:50:00,67.09,67.22,66.42,66.68,18686.0,60.5847,60.7021,59.9797,60.2145,18686.0
2016-02-04 10:00:00,67.07,67.29,66.61,67.03,10200.0,60.5666,60.7653,60.1512,60.5305,10200.0
2016-02-04 10:10:00,67.16,67.72,67.16,67.38,11098.0,60.6479,61.1536,60.6479,60.8466,11098.0
2016-02-04 10:20:00,67.38,67.57,67.01,67.57,10039.0,60.8466,61.0182,60.5125,61.0182,10039.0
2016-02-04 10:30:00,67.64,67.65,67.2,67.29,14367.0,61.0814,61.0904,60.684,60.7653,14367.0
2016-02-04 10:40:00,67.27,67.44,67.05,67.38,15448.0,60.7473,60.9008,60.5486,60.8466,15448.0
2016-02-04 10:50:00,67.39,67.47,67.19,67.39,16865.0,60.8556,60.9279,60.675,60.8556,16865.0
2016-02-04 11:00:00,67.41,67.62,67.41,67.49,31810.0,60.8737,61.0633,60.8737,60.9459,31810.0
2016-02-04 11:10:00,67.45,67.58,67.01,67.08,30269.0,60.9098,61.0272,60.5125,60.5757,30269.0
2016-02-04 11:20:00,67.04,67.26,67.04,67.09,19950.0,60.5396,60.7382,60.5396,60.5847,19950.0
2016-02-04 11:30:00,67.09,67.29,67.03,67.17,30570.0,60.5847,60.7653,60.5305,60.6569,30570.0
2016-02-04 11:40:00,67.18,67.18,66.72,66.97,12739.0,60.666,60.666,60.2506,60.4763,12739.0
2016-02-04 11:50:00,66.93,67.13,66.75,66.84,16325.0,60.4402,60.6208,60.2777,60.3589,16325.0
2016-02-04 12:00:00,66.84,67.15,66.75,67.0,16655.0,60.3589,60.6389,60.2777,60.5034,16655.0
2016-02-04 12:10:00,67.0,67.15,66.83,67.15,52930.0,60.5034,60.6389,60.3499,60.6389,52930.0
2016-02-04 12:20:00,67.15,67.39,66.94,67.16,37251.0,60.6389,60.8556,60.4492,60.6479,37251.0
2016-02-04 12:30:00,67.16,67.29,67.11,67.18,68836.0,60.6479,60.7653,60.6028,60.666,68836.0
2016-02-04 12:40:00,67.22,67.6,67.16,67.26,42725.0,60.7021,61.0453,60.6479,60.7382,42725.0
2016-02-04 12:50:00,67.31,67.33,67.03,67.1,28658.0,60.7834,60.8014,60.5305,60.5937,28658.0
2016-02-04 13:00:00,67.09,67.24,67.07,67.17,15226.0,60.5847,60.7202,60.5666,60.6569,15226.0
2016-02-04 13:10:00,67.19,67.49,67.18,67.22,17111.0,60.675,60.9459,60.666,60.7021,17111.0
2016-02-04 13:20:00,67.22,67.39,67.13,67.27,25854.0,60.7021,60.8556,60.6208,60.7473,25854.0
2016-02-04 13:30:00,67.32,67.46,67.24,67.35,30933.0,60.7924,60.9188,60.7202,60.8195,30933.0
2016-02-04 13:40:00,67.33,67.33,66.93,66.98,33669.0,60.8014,60.8014,60.4402,60.4854,33669.0
2016-02-04 13:50:00,66.99,67.14,66.93,67.07,17206.0,60.4944,60.6299,60.4402,60.5666,17206.0
2016-02-04 14:00:00,67.1,67.12,66.82,66.85,19074.0,60.5937,60.6118,60.3409,60.368,19074.0
2016-02-04 14:10:00,66.89,66.96,66.77,66.91,22488.0,60.4041,60.4673,60.2957,60.4222,22488.0
2016-02-04 14:20:00,66.91,67.06,66.84,67.06,19142.0,60.4222,60.5576,60.3589,60.5576,19142.0
2016-02-04 14:30:00,67.04,67.23,67.0,67.04,47500.0,60.5396,60.7111,60.5034,60.5396,47500.0
2016-02-04 14:40:00,67.05,67.23,66.95,66.95,83503.0,60.5486,60.7111,60.4583,60.4583,83503.0
2016-02-04 14:50:00,66.92,67.02,66.85,66.98,29282.0,60.4312,60.5215,60.368,60.4854,29282.0
2016-02-04 15:00:00,66.98,67.03,66.85,66.96,28613.0,60.4854,60.5305,60.368,60.4673,28613.0
2016-02-04 15:10:00,66.95,67.13,66.94,66.98,39676.0,60.4583,60.6208,60.4492,60.4854,39676.0
2016-02-04 15:20:00,67.01,67.08,66.84,66.9,59003.0,60.5125,60.5757,60.3589,60.4131,59003.0
2016-02-04 15:30:00,66.92,66.96,66.75,66.9,67183.0,60.4312,60.4673,60.2777,60.4131,67183.0
2016-02-04 15:40:00,66.9,66.9,66.71,66.81,190335.0,60.4131,60.4131,60.2415,60.3319,190335.0
2016-02-04 15:50:00,66.83,66.93,66.8,66.89,123561.0,60.3499,60.4402,60.3228,60.4041,123561.0
2016-02-05 09:30:00,66.83,67.35,65.99,67.23,6840.0,60.3499,60.8195,59.5914,60.7111,6840.0
2016-02-05 09:40:00,67.24,67.24,66.82,66.99,42438.0,60.7202,60.7202,60.3409,60.4944,42438.0
2016-02-05 09:50:00,66.95,66.95,66.67,66.67,12400.0,60.4583,60.4583,60.2054,60.2054,12400.0
2016-02-05 10:00:00,66.73,66.79,66.56,66.56,9470.0,60.2596,60.3138,60.1061,60.1061,9470.0
2016-02-05 10:10:00,66.59,66.74,66.53,66.53,12800.0,60.1332,60.2686,60.079,60.079,12800.0
2016-02-05 10:20:00,66.53,66.56,66.08,66.08,35751.0,60.079,60.1061,59.6726,59.6726,35751.0
2016-02-05 10:30:00,66.08,66.14,65.9,66.02,20990.0,59.6726,59.7268,59.5101,59.6185,20990.0
2016-02-05 10:40:00,65.99,66.21,65.91,65.97,18800.0,59.5914,59.79,59.5191,59.5733,18800.0
2016-02-05 10:50:00,65.94,65.96,65.81,65.84,18986.0,59.5462,59.5643,59.4288,59.4559,18986.0
2016-02-05 11:00:00,65.85,65.95,65.6,65.83,61187.0,59.4649,59.5552,59.2392,59.4469,61187.0
2016-02-05 11:10:00,65.83,65.85,65.44,65.44,11350.0,59.4469,59.4649,59.0947,59.0947,11350.0
2016-02-05 11:20:00,65.43,65.48,65.11,65.19,16670.0,59.0857,59.1308,58.7967,58.8689,16670.0
2016-02-05 11:30:00,65.17,65.22,64.97,65.14,29722.0,58.8509,58.896,58.6703,58.8238,29722.0
2016-02-05 11:40:00,65.15,65.41,65.15,65.24,36496.0,58.8328,59.0676,58.8328,58.9141,36496.0
2016-02-05 11:50:00,65.27,65.36,65.24,65.34,31145.0,58.9412,59.0225,58.9141,59.0044,31145.0
2016-02-05 12:00:00,65.35,65.5,65.35,65.45,10818.0,59.0134,59.1489,59.0134,59.1037,10818.0
2016-02-05 12:10:00,65.45,65.47,65.28,65.34,17995.0,59.1037,59.1218,58.9502,59.0044,17995.0
2016-02-05 12:20:00,65.33,65.54,65.26,65.54,21454.0,58.9954,59.185,58.9321,59.185,21454.0
2016-02-05 12:30:00,65.55,65.59,65.48,65.55,17500.0,59.194,59.2301,59.1308,59.194,17500.0
2016-02-05 12:40:00,65.53,65.53,65.37,65.4,12045.0,59.176,59.176,59.0315,59.0586,12045.0
2016-02-05 12:50:00,65.41,65.51,65.4,65.46,23411.0,59.0676,59.1579,59.0586,59.1128,23411.0
2016-02-05 13:00:00,65.46,65.54,65.42,65.51,10764.0,59.1128,59.185,59.0766,59.1579,10764.0
2016-02-05 13:10:00,65.48,65.49,65.34,65.4,4803.0,59.1308,59.1398,59.0044,59.0586,4803.0
2016-02-05 13:20:00,65.39,65.6,65.37,65.6,8237.0,59.0495,59.2392,59.0315,59.2392,8237.0
2016-02-05 13:30:00,65.59,65.66,65.59,65.63,13890.0,59.2301,59.2934,59.2301,59.2663,13890.0
2016-02-05 13:40:00,65.63,65.66,65.55,65.65,25805.0,59.2663,59.2934,59.194,59.2843,25805.0
2016-02-05 13:50:00,65.63,65.77,65.56,65.69,11642.0,59.2663,59.3927,59.2031,59.3205,11642.0
2016-02-05 14:00:00,65.67,65.75,65.65,65.74,12574.0,59.3024,59.3746,59.2843,59.3656,12574.0
2016-02-05 14:10:00,65.71,65.72,65.55,65.55,8900.0,59.3385,59.3475,59.194,59.194,8900.0
2016-02-05 14:20:00,65.55,65.7,65.45,65.62,11000.0,59.194,59.3295,59.1037,59.2572,11000.0
2016-02-05 14:30:00,65.61,65.76,65.61,65.71,13863.0,59.2482,59.3837,59.2482,59.3385,13863.0
2016-02-05 14:40:00,65.71,65.73,65.57,65.68,20862.0,59.3385,59.3566,59.2121,59.3114,20862.0
2016-02-05 14:50:00,65.68,65.68,65.44,65.5,22484.0,59.3114,59.3114,59.0947,59.1489,22484.0
2016-02-05 15:00:00,65.49,65.52,65.15,65.19,20034.0,59.1398,59.1669,58.8328,58.8689,20034.0
2016-02-05 15:10:00,65.19,65.29,65.13,65.29,19019.0,58.8689,58.9592,58.8148,58.9592,19019.0
2016-02-05 15:20:00,65.28,65.41,65.26,65.36,25416.0,58.9502,59.0676,58.9321,59.0225,25416.0
2016-02-05 15:30:00,65.36,65.41,65.27,65.28,47650.0,59.0225,59.0676,58.9412,58.9502,47650.0
2016-02-05 15:40:00,65.26,65.39,65.24,65.35,45830.0,58.9321,59.0495,58.9141,59.0134,45830.0
2016-02-05 15:50:00,65.35,65.37,65.25,65.29,87041.0,59.0134,59.0315,58.9231,58.9592,87041.0
2016-02-08 09:30:00,64.51,64.51,63.19,63.46,16788.0,58.2549,58.2549,57.0629,57.3067,16788.0
2016-02-08 09:40:00,63.23,64.0,63.23,63.72,26421.0,57.099,57.7943,57.099,57.5415,26421.0
2016-02-08 09:50:00,63.68,63.76,63.43,63.59,24473.0,57.5053,57.5776,57.2796,57.4241,24473.0
2016-02-08 10:00:00,63.62,63.95,63.5,63.54,51588.0,57.4512,57.7492,57.3428,57.3789,51588.0
2016-02-08 10:10:00,63.5,63.51,63.18,63.18,26517.0,57.3428,57.3518,57.0538,57.0538,26517.0
2016-02-08 10:20:00,63.19,63.37,63.15,63.21,21859.0,57.0629,57.2254,57.0267,57.0809,21859.0
2016-02-08 10:30:00,63.19,63.49,63.17,63.33,20204.0,57.0629,57.3338,57.0448,57.1893,20204.0
2016-02-08 10:40:00,63.33,63.36,63.18,63.27,32503.0,57.1893,57.2164,57.0538,57.1351,32503.0
2016-02-08 10:50:00,63.27,63.31,63.0,63.03,37237.0,57.1351,57.1712,56.8913,56.9184,37237.0
2016-02-08 11:00:00,63.03,63.16,63.01,63.07,40171.0,56.9184,57.0358,56.9003,56.9545,40171.0
2016-02-08 11:10:00,63.06,63.07,62.65,62.76,25506.0,56.9455,56.9545,56.5752,56.6746,25506.0
2016-02-08 11:20:00,62.73,62.77,62.55,62.67,24275.0,56.6475,56.6836,56.4849,56.5933,24275.0
2016-02-08 11:30:00,62.67,62.67,62.36,62.38,21283.0,56.5933,56.5933,56.3133,56.3314,21283.0
2016-02-08 11:40:00,62.36,62.43,62.17,62.3,25784.0,56.3133,56.3766,56.1418,56.2592,25784.0
2016-02-08 11:50:00,62.29,62.55,62.28,62.55,29374.0,56.2501,56.4849,56.2411,56.4849,29374.0
2016-02-08 12:00:00,62.56,62.76,62.56,62.76,12886.0,56.4939,56.6746,56.4939,56.6746,12886.0
2016-02-08 12:10:00,62.76,62.96,62.74,62.91,17537.0,56.6746,56.8552,56.6565,56.81,17537.0
2016-02-08 12:20:00,62.91,63.0,62.88,62.98,11950.0,56.81,56.8913,56.7829,56.8732,11950.0
2016-02-08 12:30:00,62.98,63.03,62.83,62.85,17621.0,56.8732,56.9184,56.7378,56.7558,17621.0
2016-02-08 12:40:00,62.85,63.01,62.85,62.98,12191.0,56.7558,56.9003,56.7558,56.8732,12191.0
2016-02-08 12:50:00,62.96,63.01,62.81,62.82,16242.0,56.8552,56.9003,56.7197,56.7287,16242.0
2016-02-08 13:00:00,62.85,62.88,62.69,62.72,10461.0,56.7558,56.7829,56.6113,56.6384,10461.0
2016-02-08 13:10:00,62.7,62.7,62.58,62.59,13325.0,56.6204,56.6204,56.512,56.521,13325.0
2016-02-08 13:20:00,62.59,62.63,62.48,62.61,15750.0,56.521,56.5572,56.4217,56.5391,15750.0
2016-02-08 13:30:00,62.6,62.71,62.6,62.64,20028.0,56.5301,56.6294,56.5301,56.5662,20028.0
2016-02-08 13:40:00,62.63,62.63,62.45,62.46,18420.0,56.5572,56.5572,56.3946,56.4036,18420.0
2016-02-08 13:50:00,62.47,62.51,62.34,62.48,54461.0,56.4127,56.4488,56.2953,56.4217,54461.0
2016-02-08 14:00:00,62.48,62.64,62.44,62.61,18033.0,56.4217,56.5662,56.3856,56.5391,18033.0
2016-02-08 14:10:00,62.61,62.64,62.56,62.59,25178.0,56.5391,56.5662,56.4939,56.521,25178.0
2016-02-08 14:20:00,62.59,62.67,62.56,62.6,12276.0,56.521,56.5933,56.4939,56.5301,12276.0
2016-02-08 14:30:00,62.6,62.63,62.5,62.56,41248.0,56.5301,56.5572,56.4398,56.4939,41248.0
2016-02-08 14:40:00,62.56,62.71,62.54,62.66,23513.0,56.4939,56.6294,56.4759,56.5843,23513.0
2016-02-08 14:50:00,62.66,62.68,62.59,62.63,18593.0,56.5843,56.6023,56.521,56.5572,18593.0
2016-02-08 15:00:00,62.63,62.74,62.6,62.66,16032.0,56.5572,56.6565,56.5301,56.5843,16032.0
2016-02-08 15:10:00,62.67,63.02,62.63,62.98,26654.0,56.5933,56.9093,56.5572,56.8732,26654.0
2016-02-08 15:20:00,62.97,63.01,62.88,63.0,28123.0,56.8642,56.9003,56.7829,56.8913,28123.0
2016-02-08 15:30:00,63.0,63.13,62.98,63.13,39313.0,56.8913,57.0087,56.8732,57.0087,39313.0
2016-02-08 15:40:00,63.11,63.4,63.11,63.23,32208.0,56.9906,57.2525,56.9906,57.099,32208.0
2016-02-08 15:50:00,63.23,63.27,63.07,63.17,106601.0,57.099,57.1351,56.9545,57.0448,106601.0
2016-02-09 09:30:00,62.55,62.79,62.27,62.78,25988.0,56.4849,56.7016,56.2321,56.6926,25988.0
2016-02-09 09:40:00,62.81,63.25,62.71,63.25,32306.0,56.7197,57.117,56.6294,57.117,32306.0
2016-02-09 09:50:00,63.31,63.32,63.06,63.11,17950.0,57.1712,57.1803,56.9455,56.9906,17950.0
2016-02-09 10:00:00,63.12,63.57,63.1,63.53,28992.0,56.9996,57.406,56.9816,57.3699,28992.0
2016-02-09 10:10:00,63.5,63.5,63.27,63.37,10053.0,57.3428,57.3428,57.1351,57.2254,10053.0
2016-02-09 10:20:00,63.36,63.37,63.22,63.23,29038.0,57.2164,57.2254,57.09,57.099,29038.0
2016-02-09 10:30:00,63.24,63.26,63.08,63.24,62531.0,57.108,57.1261,56.9635,57.108,62531.0
2016-02-09 10:40:00,63.24,63.32,63.11,63.26,23599.0,57.108,57.1803,56.9906,57.1261,23599.0
2016-02-09 10:50:00,63.25,63.3,63.06,63.11,18668.0,57.117,57.1622,56.9455,56.9906,18668.0
2016-02-09 11:00:00,63.09,63.3,63.09,63.3,22364.0,56.9726,57.1622,56.9726,57.1622,22364.0
2016-02-09 11:10:00,63.29,63.51,63.15,63.29,37378.0,57.1532,57.3518,57.0267,57.1532,37378.0
2016-02-09 11:20:00,63.29,63.52,63.26,63.5,52383.0,57.1532,57.3609,57.1261,57.3428,52383.0
2016-02-09 11:30:00,63.48,63.51,63.31,63.36,26602.0,57.3247,57.3518,57.1712,57.2164,26602.0
2016-02-09 11:40:00,63.37,63.54,63.36,63.41,24186.0,57.2254,57.3789,57.2164,57.2615,24186.0
2016-02-09 11:50:00,63.38,63.5,63.36,63.5,72934.0,57.2344,57.3428,57.2164,57.3428,72934.0
2016-02-09 12:00:00,63.49,63.91,63.49,63.9,19133.0,57.3338,57.713,57.3338,57.704,19133.0
2016-02-09 12:10:00,63.92,64.06,63.92,63.98,14724.0,57.7221,57.8485,57.7221,57.7763,14724.0
2016-02-09 12:20:00,63.98,64.18,63.92,64.15,14576.0,57.7763,57.9569,57.7221,57.9298,14576.0
2016-02-09 12:30:00,64.13,64.34,64.07,64.26,14200.0,57.9117,58.1014,57.8575,58.0291,14200.0
2016-02-09 12:40:00,64.3,64.34,64.16,64.19,10376.0,58.0652,58.1014,57.9388,57.9659,10376.0
2016-02-09 12:50:00,64.18,64.35,64.18,64.25,8309.0,57.9569,58.1104,57.9569,58.0201,8309.0
2016-02-09 13:00:00,64.23,64.26,64.16,64.23,13943.0,58.002,58.0291,57.9388,58.002,13943.0
2016-02-09 13:10:00,64.21,64.21,64.03,64.17,16756.0,57.984,57.984,57.8214,57.9478,16756.0
2016-02-09 13:20:00,64.16,64.29,64.09,64.17,22680.0,57.9388,58.0562,57.8756,57.9478,22680.0
2016-02-09 13:30:00,64.17,64.33,64.11,64.14,18633.0,57.9478,58.0923,57.8937,57.9207,18633.0
2016-02-09 13:40:00,64.17,64.32,64.16,64.25,11925.0,57.9478,58.0833,57.9388,58.0201,11925.0
2016-02-09 13:50:00,64.23,64.4,64.19,64.3,10824.0,58.002,58.1555,57.9659,58.0652,10824.0
2016-02-09 14:00:00,64.31,64.71,64.31,64.68,16030.0,58.0743,58.4355,58.0743,58.4084,16030.0
2016-02-09 14:10:00,64.69,64.72,64.6,64.66,13896.0,58.4174,58.4445,58.3361,58.3903,13896.0
2016-02-09 14:20:00,64.66,64.71,64.56,64.6,21545.0,58.3903,58.4355,58.3,58.3361,21545.0
2016-02-09 14:30:00,64.6,64.94,64.6,64.92,15194.0,58.3361,58.6432,58.3361,58.6251,15194.0
2016-02-09 14:40:00,64.94,65.06,64.9,64.93,11279.0,58.6432,58.7515,58.6071,58.6341,11279.0
2016-02-09 14:50:00,64.91,65.06,64.9,65.05,11110.0,58.6161,58.7515,58.6071,58.7425,11110.0
2016-02-09 15:00:00,65.03,65.3,65.0,65.27,10839.0,58.7244,58.9683,58.6974,58.9412,10839.0
2016-02-09 15:10:00,65.26,65.28,65.19,65.2,12988.0,58.9321,58.9502,58.8689,58.878,12988.0
2016-02-09 15:20:00,65.2,65.31,65.09,65.18,37137.0,58.878,58.9773,58.7786,58.8599,37137.0
2016-02-09 15:30:00,65.17,65.31,65.07,65.25,34811.0,58.8509,58.9773,58.7606,58.9231,34811.0
2016-02-09 15:40:00,65.24,65.24,64.99,65.04,35012.0,58.9141,58.9141,58.6883,58.7335,35012.0
2016-02-09 15:50:00,65.06,65.19,64.97,65.11,70312.0,58.7515,58.8689,58.6703,58.7967,70312.0
2016-02-10 09:30:00,65.51,66.05,65.37,65.97,16577.0,59.1579,59.6455,59.0315,59.5733,16577.0
2016-02-10 09:40:00,66.05,66.48,65.92,66.48,10187.0,59.6455,60.0339,59.5282,60.0339,10187.0
2016-02-10 09:50:00,66.47,66.82,66.26,66.81,21337.0,60.0248,60.3409,59.8352,60.3319,21337.0
2016-02-10 10:00:00,66.81,67.23,66.78,67.12,28415.0,60.3319,60.7111,60.3048,60.6118,28415.0
2016-02-10 10:10:00,67.14,67.28,67.01,67.26,26148.0,60.6299,60.7563,60.5125,60.7382,26148.0
2016-02-10 10:20:00,67.31,67.37,67.24,67.3,9642.0,60.7834,60.8376,60.7202,60.7743,9642.0
2016-02-10 10:30:00,67.32,67.64,67.32,67.58,25181.0,60.7924,61.0814,60.7924,61.0272,25181.0
2016-02-10 10:40:00,67.56,67.57,67.34,67.43,38164.0,61.0091,61.0182,60.8105,60.8917,38164.0
2016-02-10 10:50:00,67.42,67.49,67.21,67.21,60240.0,60.8827,60.9459,60.6931,60.6931,60240.0
2016-02-10 11:00:00,67.26,67.29,66.66,66.66,12946.0,60.7382,60.7653,60.1964,60.1964,12946.0
2016-02-10 11:10:00,66.66,67.14,66.62,67.14,12373.0,60.1964,60.6299,60.1603,60.6299,12373.0
2016-02-10 11:20:00,67.1,67.36,67.08,67.18,16295.0,60.5937,60.8285,60.5757,60.666,16295.0
2016-02-10 11:30:00,67.18,67.23,66.85,66.85,14026.0,60.666,60.7111,60.368,60.368,14026.0
2016-02-10 11:40:00,66.9,67.18,66.81,67.18,11921.0,60.4131,60.666,60.3319,60.666,11921.0
2016-02-10 11:50:00,67.2,67.38,67.12,67.27,9125.0,60.684,60.8466,60.6118,60.7473,9125.0
2016-02-10 12:00:00,67.28,67.31,67.04,67.17,16300.0,60.7563,60.7834,60.5396,60.6569,16300.0
2016-02-10 12:10:00,67.22,67.22,66.95,67.1,11600.0,60.7021,60.7021,60.4583,60.5937,11600.0
2016-02-10 12:20:00,67.1,67.27,67.08,67.21,16000.0,60.5937,60.7473,60.5757,60.6931,16000.0
2016-02-10 12:30:00,67.22,67.41,67.18,67.34,17200.0,60.7021,60.8737,60.666,60.8105,17200.0
2016-02-10 12:40:00,67.33,67.46,67.29,67.46,16300.0,60.8014,60.9188,60.7653,60.9188,16300.0
2016-02-10 12:50:00,67.47,67.52,67.34,67.46,15017.0,60.9279,60.973,60.8105,60.9188,15017.0
2016-02-10 13:00:00,67.43,67.44,67.21,67.38,17730.0,60.8917,60.9008,60.6931,60.8466,17730.0
2016-02-10 13:10:00,67.32,67.4,67.19,67.28,9700.0,60.7924,60.8646,60.675,60.7563,9700.0
2016-02-10 13:20:00,67.3,67.38,67.14,67.15,27778.0,60.7743,60.8466,60.6299,60.6389,27778.0
2016-02-10 13:30:00,67.15,67.15,66.89,66.91,13800.0,60.6389,60.6389,60.4041,60.4222,13800.0
2016-02-10 13:40:00,66.94,67.14,66.93,66.93,28576.0,60.4492,60.6299,60.4402,60.4402,28576.0
2016-02-10 13:50:00,66.92,66.92,66.8,66.84,7000.0,60.4312,60.4312,60.3228,60.3589,7000.0
2016-02-10 14:00:00,66.85,66.94,66.69,66.73,15880.0,60.368,60.4492,60.2235,60.2596,15880.0
2016-02-10 14:10:00,66.71,66.87,66.69,66.82,12078.0,60.2415,60.386,60.2235,60.3409,12078.0
2016-02-10 14:20:00,66.82,66.83,66.6,66.69,9870.0,60.3409,60.3499,60.1422,60.2235,9870.0
2016-02-10 14:30:00,66.69,66.82,66.55,66.55,11112.0,60.2235,60.3409,60.0971,60.0971,11112.0
2016-02-10 14:40:00,66.52,66.52,66.44,66.47,11082.0,60.07,60.07,59.9977,60.0248,11082.0
2016-02-10 14:50:00,66.46,66.59,66.39,66.56,8805.0,60.0158,60.1332,59.9526,60.1061,8805.0
2016-02-10 15:00:00,66.54,66.75,66.54,66.55,18277.0,60.088,60.2777,60.088,60.0971,18277.0
2016-02-10 15:10:00,66.58,66.65,66.33,66.39,16732.0,60.1242,60.1874,59.8984,59.9526,16732.0
2016-02-10 15:20:00,66.4,66.54,66.28,66.3,19513.0,59.9616,60.088,59.8532,59.8713,19513.0
2016-02-10 15:30:00,66.32,66.39,66.16,66.17,23099.0,59.8894,59.9526,59.7449,59.7539,23099.0
2016-02-10 15:40:00,66.11,66.19,66.05,66.1,34524.0,59.6997,59.772,59.6455,59.6907,34524.0
2016-02-10 15:50:00,66.08,66.16,65.93,66.03,107206.0,59.6726,59.7449,59.5372,59.6275,107206.0
2016-02-11 09:30:00,64.79,64.93,64.29,64.54,9294.0,58.5077,58.6341,58.0562,58.282,9294.0
2016-02-11 09:40:00,64.56,65.1,64.55,64.9,17050.0,58.3,58.7877,58.291,58.6071,17050.0
2016-02-11 09:50:00,64.87,65.51,64.85,65.5,20821.0,58.58,59.1579,58.5619,59.1489,20821.0
2016-02-11 10:00:00,65.47,65.81,65.37,65.76,30652.0,59.1218,59.4288,59.0315,59.3837,30652.0
2016-02-11 10:10:00,65.71,65.85,65.6,65.69,14101.0,59.3385,59.4649,59.2392,59.3205,14101.0
2016-02-11 10:20:00,65.7,65.88,65.63,65.63,13700.0,59.3295,59.492,59.2663,59.2663,13700.0
2016-02-11 10:30:00,65.6,65.68,65.47,65.49,36820.0,59.2392,59.3114,59.1218,59.1398,36820.0
2016-02-11 10:40:00,65.5,65.84,65.47,65.78,25837.0,59.1489,59.4559,59.1218,59.4017,25837.0
2016-02-11 10:50:00,65.76,65.77,65.49,65.49,17025.0,59.3837,59.3927,59.1398,59.1398,17025.0
2016-02-11 11:00:00,65.53,65.6,65.33,65.42,13600.0,59.176,59.2392,58.9954,59.0766,13600.0
2016-02-11 11:10:00,65.42,65.49,65.28,65.44,8682.0,59.0766,59.1398,58.9502,59.0947,8682.0
2016-02-11 11:20:00,65.49,65.6,65.28,65.28,13233.0,59.1398,59.2392,58.9502,58.9502,13233.0
2016-02-11 11:30:00,65.29,65.45,65.23,65.44,12818.0,58.9592,59.1037,58.9051,59.0947,12818.0
2016-02-11 11:40:00,65.43,65.55,65.38,65.39,15639.0,59.0857,59.194,59.0405,59.0495,15639.0
2016-02-11 11:50:00,65.44,65.6,65.38,65.46,13401.0,59.0947,59.2392,59.0405,59.1128,13401.0
2016-02-11 12:00:00,65.46,65.77,65.41,65.7,15767.0,59.1128,59.3927,59.0676,59.3295,15767.0
2016-02-11 12:10:00,65.66,65.83,65.64,65.66,13512.0,59.2934,59.4469,59.2753,59.2934,13512.0
2016-02-11 12:20:00,65.7,65.9,65.65,65.72,18658.0,59.3295,59.5101,59.2843,59.3475,18658.0
2016-02-11 12:30:00,65.67,65.76,65.57,65.71,16979.0,59.3024,59.3837,59.2121,59.3385,16979.0
2016-02-11 12:40:00,65.69,65.93,65.65,65.93,16594.0,59.3205,59.5372,59.2843,59.5372,16594.0
2016-02-11 12:50:00,65.95,66.16,65.89,66.0,23508.0,59.5552,59.7449,59.5011,59.6004,23508.0
2016-02-11 13:00:00,65.99,66.17,65.91,66.06,15569.0,59.5914,59.7539,59.5191,59.6546,15569.0
2016-02-11 13:10:00,66.11,66.11,65.9,66.1,10272.0,59.6997,59.6997,59.5101,59.6907,10272.0
2016-02-11 13:20:00,66.14,66.16,65.96,65.98,12472.0,59.7268,59.7449,59.5643,59.5823,12472.0
2016-02-11 13:30:00,65.97,66.04,65.66,65.78,19484.0,59.5733,59.6365,59.2934,59.4017,19484.0
2016-02-11 13:40:00,65.74,65.89,65.7,65.78,54913.0,59.3656,59.5011,59.3295,59.4017,54913.0
2016-02-11 13:50:00,65.78,65.79,65.67,65.76,21964.0,59.4017,59.4108,59.3024,59.3837,21964.0
2016-02-11 14:00:00,65.78,65.91,65.76,65.83,14544.0,59.4017,59.5191,59.3837,59.4469,14544.0
2016-02-11 14:10:00,65.86,65.9,65.78,65.78,19465.0,59.474,59.5101,59.4017,59.4017,19465.0
2016-02-11 14:20:00,65.76,65.86,65.73,65.74,14147.0,59.3837,59.474,59.3566,59.3656,14147.0
2016-02-11 14:30:00,65.76,65.82,65.53,65.77,95783.0,59.3837,59.4378,59.176,59.3927,95783.0
2016-02-11 14:40:00,65.77,65.98,65.65,65.93,44789.0,59.3927,59.5823,59.2843,59.5372,44789.0
2016-02-11 14:50:00,65.94,66.0,65.53,65.54,94424.0,59.5462,59.6004,59.176,59.185,94424.0
2016-02-11 15:00:00,65.62,65.62,65.2,65.28,55160.0,59.2572,59.2572,58.878,58.9502,55160.0
2016-02-11 15:10:00,65.32,65.56,65.29,65.38,27868.0,58.9863,59.2031,58.9592,59.0405,27868.0
2016-02-11 15:20:00,65.38,65.6,65.3,65.59,35356.0,59.0405,59.2392,58.9683,59.2301,35356.0
2016-02-11 15:30:00,65.58,65.78,65.49,65.75,48450.0,59.2211,59.4017,59.1398,59.3746,48450.0
2016-02-11 15:40:00,65.77,65.81,65.59,65.64,40806.0,59.3927,59.4288,59.2301,59.2753,40806.0
2016-02-11 15:50:00,65.65,65.65,65.2,65.21,113250.0,59.2843,59.2843,58.878,58.887,113250.0
2016-02-12 09:30:00,66.25,66.71,65.54,65.81,32002.0,59.8262,60.2415,59.185,59.4288,32002.0
2016-02-12 09:40:00,65.9,66.22,65.85,66.12,36619.0,59.5101,59.7991,59.4649,59.7088,36619.0
2016-02-12 09:50:00,66.03,66.07,65.63,65.67,13822.0,59.6275,59.6636,59.2663,59.3024,13822.0
2016-02-12 10:00:00,65.6,66.05,65.54,65.8,25952.0,59.2392,59.6455,59.185,59.4198,25952.0
2016-02-12 10:10:00,65.85,66.04,65.69,66.03,17857.0,59.4649,59.6365,59.3205,59.6275,17857.0
2016-02-12 10:20:00,66.04,66.44,66.03,66.24,16132.0,59.6365,59.9977,59.6275,59.8171,16132.0
2016-02-12 10:30:00,66.18,66.58,66.15,66.24,24285.0,59.7629,60.1242,59.7358,59.8171,24285.0
2016-02-12 10:40:00,66.2,66.22,65.93,66.19,16618.0,59.781,59.7991,59.5372,59.772,16618.0
2016-02-12 10:50:00,66.24,66.44,66.1,66.17,21797.0,59.8171,59.9977,59.6907,59.7539,21797.0
2016-02-12 11:00:00,66.14,66.56,66.14,66.51,19700.0,59.7268,60.1061,59.7268,60.0609,19700.0
2016-02-12 11:10:00,66.55,66.86,66.55,66.78,17627.0,60.0971,60.377,60.0971,60.3048,17627.0
2016-02-12 11:20:00,66.79,66.98,66.61,66.97,21748.0,60.3138,60.4854,60.1512,60.4763,21748.0
2016-02-12 11:30:00,67.0,67.17,67.0,67.11,21002.0,60.5034,60.6569,60.5034,60.6028,21002.0
2016-02-12 11:40:00,67.04,67.17,66.94,67.17,16774.0,60.5396,60.6569,60.4492,60.6569,16774.0
2016-02-12 11:50:00,67.17,67.17,66.64,66.72,14051.0,60.6569,60.6569,60.1783,60.2506,14051.0
2016-02-12 12:00:00,66.74,66.81,66.49,66.53,11742.0,60.2686,60.3319,60.0429,60.079,11742.0
2016-02-12 12:10:00,66.53,66.61,66.43,66.5,16164.0,60.079,60.1512,59.9887,60.0519,16164.0
2016-02-12 12:20:00,66.5,66.6,66.45,66.5,13000.0,60.0519,60.1422,60.0068,60.0519,13000.0
2016-02-12 12:30:00,66.52,66.55,66.18,66.39,13106.0,60.07,60.0971,59.7629,59.9526,13106.0
2016-02-12 12:40:00,66.39,66.57,66.32,66.39,13120.0,59.9526,60.1151,59.8894,59.9526,13120.0
2016-02-12 12:50:00,66.39,66.54,66.29,66.34,10400.0,59.9526,60.088,59.8623,59.9074,10400.0
2016-02-12 13:00:00,66.34,66.34,66.18,66.27,8749.0,59.9074,59.9074,59.7629,59.8442,8749.0
2016-02-12 13:10:00,66.29,66.34,66.21,66.24,9869.0,59.8623,59.9074,59.79,59.8171,9869.0
2016-02-12 13:20:00,66.26,66.39,66.26,66.35,8421.0,59.8352,59.9526,59.8352,59.9165,8421.0
2016-02-12 13:30:00,66.32,66.36,66.24,66.25,9510.0,59.8894,59.9255,59.8171,59.8262,9510.0
2016-02-12 13:40:00,66.24,66.4,66.2,66.4,12493.0,59.8171,59.9616,59.781,59.9616,12493.0
2016-02-12 13:50:00,66.41,66.43,66.32,66.38,9797.0,59.9706,59.9887,59.8894,59.9435,9797.0
2016-02-12 14:00:00,66.39,66.75,66.38,66.72,15361.0,59.9526,60.2777,59.9435,60.2506,15361.0
2016-02-12 14:10:00,66.71,66.8,66.68,66.75,11073.0,60.2415,60.3228,60.2145,60.2777,11073.0
2016-02-12 14:20:00,66.75,66.89,66.64,66.85,12610.0,60.2777,60.4041,60.1783,60.368,12610.0
2016-02-12 14:30:00,66.8,66.97,66.76,66.95,12270.0,60.3228,60.4763,60.2867,60.4583,12270.0
2016-02-12 14:40:00,66.95,67.05,66.85,67.02,19059.0,60.4583,60.5486,60.368,60.5215,19059.0
2016-02-12 14:50:00,67.04,67.17,67.0,67.0,14535.0,60.5396,60.6569,60.5034,60.5034,14535.0
2016-02-12 15:00:00,67.0,67.18,66.97,67.11,19431.0,60.5034,60.666,60.4763,60.6028,19431.0
2016-02-12 15:10:00,67.11,67.33,67.1,67.33,17550.0,60.6028,60.8014,60.5937,60.8014,17550.0
2016-02-12 15:20:00,67.31,67.38,67.22,67.35,23130.0,60.7834,60.8466,60.7021,60.8195,23130.0
2016-02-12 15:30:00,67.34,67.35,67.14,67.16,28051.0,60.8105,60.8195,60.6299,60.6479,28051.0
2016-02-12 15:40:00,67.16,67.26,67.01,67.21,44792.0,60.6479,60.7382,60.5125,60.6931,44792.0
2016-02-12 15:50:00,67.22,67.33,67.18,67.26,72272.0,60.7021,60.8014,60.666,60.7382,72272.0
2016-02-16 09:30:00,67.9,69.23,67.76,69.15,38992.0,61.3162,62.5172,61.1897,62.445,38992.0
2016-02-16 09:40:00,69.13,69.55,68.83,68.86,69461.0,62.4269,62.8062,62.156,62.1831,69461.0
2016-02-16 09:50:00,68.82,68.95,68.61,68.61,62741.0,62.147,62.2644,61.9573,61.9573,62741.0
2016-02-16 10:00:00,68.67,68.75,68.41,68.59,22723.0,62.0115,62.0837,61.7767,61.9393,22723.0
2016-02-16 10:10:00,68.54,68.86,68.5,68.77,19634.0,61.8941,62.1831,61.858,62.1018,19634.0
2016-02-16 10:20:00,68.74,68.91,68.68,68.71,24267.0,62.0747,62.2282,62.0205,62.0476,24267.0
2016-02-16 10:30:00,68.73,68.97,68.7,68.9,42020.0,62.0657,62.2824,62.0386,62.2192,42020.0
2016-02-16 10:40:00,68.9,69.0,68.77,68.98,14303.0,62.2192,62.3095,62.1018,62.2914,14303.0
2016-02-16 10:50:00,68.98,69.02,68.83,68.88,13764.0,62.2914,62.3276,62.156,62.2011,13764.0
2016-02-16 11:00:00,68.88,68.94,68.61,68.65,14055.0,62.2011,62.2553,61.9573,61.9934,14055.0
2016-02-16 11:10:00,68.67,68.71,68.48,68.71,10694.0,62.0115,62.0476,61.8399,62.0476,10694.0
2016-02-16 11:20:00,68.71,68.86,68.71,68.81,13449.0,62.0476,62.1831,62.0476,62.1379,13449.0
2016-02-16 11:30:00,68.82,69.0,68.82,68.88,13700.0,62.147,62.3095,62.147,62.2011,13700.0
2016-02-16 11:40:00,68.93,69.03,68.83,69.01,10058.0,62.2463,62.3366,62.156,62.3185,10058.0
2016-02-16 11:50:00,69.03,69.04,68.91,69.0,14002.0,62.3366,62.3456,62.2282,62.3095,14002.0
2016-02-16 12:00:00,68.98,69.04,68.9,68.9,16806.0,62.2914,62.3456,62.2192,62.2192,16806.0
2016-02-16 12:10:00,68.91,69.08,68.91,69.04,11114.0,62.2282,62.3817,62.2282,62.3456,11114.0
2016-02-16 12:20:00,69.03,69.16,68.99,68.99,24109.0,62.3366,62.454,62.3005,62.3005,24109.0
2016-02-16 12:30:00,69.01,69.01,68.52,68.52,12833.0,62.3185,62.3185,61.876,61.876,12833.0
2016-02-16 12:40:00,68.5,68.51,68.36,68.44,15430.0,61.858,61.867,61.7316,61.8038,15430.0
2016-02-16 12:50:00,68.41,68.66,68.33,68.58,10519.0,61.7767,62.0025,61.7045,61.9302,10519.0
2016-02-16 13:00:00,68.61,68.71,68.59,68.66,8557.0,61.9573,62.0476,61.9393,62.0025,8557.0
2016-02-16 13:10:00,68.66,68.78,68.66,68.76,9154.0,62.0025,62.1108,62.0025,62.0928,9154.0
2016-02-16 13:20:00,68.76,68.78,68.67,68.7,11843.0,62.0928,62.1108,62.0115,62.0386,11843.0
2016-02-16 13:30:00,68.7,68.7,68.58,68.59,12408.0,62.0386,62.0386,61.9302,61.9393,12408.0
2016-02-16 13:40:00,68.58,68.61,68.44,68.48,9892.0,61.9302,61.9573,61.8038,61.8399,9892.0
2016-02-16 13:50:00,68.48,68.64,68.48,68.51,9420.0,61.8399,61.9844,61.8399,61.867,9420.0
2016-02-16 14:00:00,68.55,68.58,68.48,68.48,14941.0,61.9031,61.9302,61.8399,61.8399,14941.0
2016-02-16 14:10:00,68.46,68.54,68.44,68.51,9050.0,61.8219,61.8941,61.8038,61.867,9050.0
2016-02-16 14:20:00,68.51,68.56,68.47,68.54,14155.0,61.867,61.9122,61.8309,61.8941,14155.0
2016-02-16 14:30:00,68.54,68.63,68.44,68.47,29518.0,61.8941,61.9754,61.8038,61.8309,29518.0
2016-02-16 14:40:00,68.45,68.5,68.38,68.38,24884.0,61.8128,61.858,61.7496,61.7496,24884.0
2016-02-16 14:50:00,68.38,68.51,68.33,68.49,24155.0,61.7496,61.867,61.7045,61.849,24155.0
2016-02-16 15:00:00,68.49,68.55,68.44,68.47,23548.0,61.849,61.9031,61.8038,61.8309,23548.0
2016-02-16 15:10:00,68.47,68.74,68.47,68.63,37240.0,61.8309,62.0747,61.8309,61.9754,37240.0
2016-02-16 15:20:00,68.62,68.79,68.6,68.76,38149.0,61.9663,62.1199,61.9483,62.0928,38149.0
2016-02-16 15:30:00,68.73,68.73,68.51,68.52,29906.0,62.0657,62.0657,61.867,61.876,29906.0
2016-02-16 15:40:00,68.52,68.61,68.47,68.56,58241.0,61.876,61.9573,61.8309,61.9122,58241.0
2016-02-16 15:50:00,68.57,68.63,68.44,68.52,124357.0,61.9212,61.9754,61.8038,61.876,124357.0
2016-02-17 09:30:00,68.78,69.75,68.78,69.61,27193.0,62.3059,63.1846,62.3059,63.0577,27193.0
2016-02-17 09:40:00,69.55,69.67,69.41,69.58,36923.0,63.0034,63.1121,62.8766,63.0306,36923.0
2016-02-17 09:50:00,69.62,69.69,69.36,69.37,56056.0,63.0668,63.1302,62.8313,62.8403,56056.0
2016-02-17 10:00:00,69.33,69.41,69.0,69.17,17713.0,62.8041,62.8766,62.5052,62.6592,17713.0
2016-02-17 10:10:00,69.21,69.42,69.21,69.39,14413.0,62.6954,62.8856,62.6954,62.8585,14413.0
2016-02-17 10:20:00,69.41,69.47,69.19,69.27,25671.0,62.8766,62.9309,62.6773,62.7498,25671.0
2016-02-17 10:30:00,69.28,69.32,69.11,69.13,53247.0,62.7588,62.795,62.6048,62.6229,53247.0
2016-02-17 10:40:00,69.14,69.37,69.13,69.35,15755.0,62.632,62.8403,62.6229,62.8222,15755.0
2016-02-17 10:50:00,69.36,69.45,69.28,69.31,19681.0,62.8313,62.9128,62.7588,62.786,19681.0
2016-02-17 11:00:00,69.31,69.45,69.28,69.31,17787.0,62.786,62.9128,62.7588,62.786,17787.0
2016-02-17 11:10:00,69.3,69.33,69.15,69.31,21078.0,62.7769,62.8041,62.641,62.786,21078.0
2016-02-17 11:20:00,69.29,69.72,69.28,69.69,36233.0,62.7679,63.1574,62.7588,63.1302,36233.0
2016-02-17 11:30:00,69.71,69.83,69.71,69.77,23279.0,63.1483,63.257,63.1483,63.2027,23279.0
2016-02-17 11:40:00,69.78,69.86,69.69,69.8,29167.0,63.2117,63.2842,63.1302,63.2299,29167.0
2016-02-17 11:50:00,69.79,69.96,69.79,69.96,16162.0,63.2208,63.3748,63.2208,63.3748,16162.0
2016-02-17 12:00:00,69.97,70.02,69.87,69.99,16603.0,63.3839,63.4292,63.2933,63.402,16603.0
2016-02-17 12:10:00,70.0,70.08,69.89,70.07,15382.0,63.411,63.4835,63.3114,63.4744,15382.0
2016-02-17 12:20:00,70.06,70.12,69.98,70.09,23466.0,63.4654,63.5197,63.3929,63.4926,23466.0
2016-02-17 12:30:00,70.07,70.2,70.05,70.08,8100.0,63.4744,63.5922,63.4563,63.4835,8100.0
2016-02-17 12:40:00,70.07,70.15,69.91,69.92,11300.0,63.4744,63.5469,63.3295,63.3386,11300.0
2016-02-17 12:50:00,69.93,70.05,69.92,70.01,8445.0,63.3476,63.4563,63.3386,63.4201,8445.0
2016-02-17 13:00:00,69.99,70.06,69.89,69.93,11306.0,63.402,63.4654,63.3114,63.3476,11306.0
2016-02-17 13:10:00,69.96,70.01,69.9,69.94,9435.0,63.3748,63.4201,63.3204,63.3567,9435.0
2016-02-17 13:20:00,69.93,69.95,69.87,69.94,7263.0,63.3476,63.3657,63.2933,63.3567,7263.0
2016-02-17 13:30:00,69.93,69.97,69.81,69.83,10701.0,63.3476,63.3839,63.2389,63.257,10701.0
2016-02-17 13:40:00,69.83,69.9,69.8,69.8,7770.0,63.257,63.3204,63.2299,63.2299,7770.0
2016-02-17 13:50:00,69.8,69.87,69.76,69.81,12105.0,63.2299,63.2933,63.1936,63.2389,12105.0
2016-02-17 14:00:00,69.83,69.95,69.71,69.95,13357.0,63.257,63.3657,63.1483,63.3657,13357.0
2016-02-17 14:10:00,69.92,70.13,69.89,70.09,8896.0,63.3386,63.5288,63.3114,63.4926,8896.0
2016-02-17 14:20:00,70.1,70.12,69.96,69.99,19194.0,63.5016,63.5197,63.3748,63.402,19194.0
2016-02-17 14:30:00,70.0,70.15,69.99,70.05,10223.0,63.411,63.5469,63.402,63.4563,10223.0
2016-02-17 14:40:00,70.01,70.07,69.89,69.89,14774.0,63.4201,63.4744,63.3114,63.3114,14774.0
2016-02-17 14:50:00,69.89,69.89,69.75,69.81,11882.0,63.3114,63.3114,63.1846,63.2389,11882.0
2016-02-17 15:00:00,69.82,70.08,69.82,70.03,11842.0,63.248,63.4835,63.248,63.4382,11842.0
2016-02-17 15:10:00,70.04,70.05,69.97,69.98,10948.0,63.4473,63.4563,63.3839,63.3929,10948.0
2016-02-17 15:20:00,69.99,70.05,69.9,70.05,18110.0,63.402,63.4563,63.3204,63.4563,18110.0
2016-02-17 15:30:00,70.04,70.06,69.94,70.06,27189.0,63.4473,63.4654,63.3567,63.4654,27189.0
2016-02-17 15:40:00,70.06,70.06,69.96,69.98,20470.0,63.4654,63.4654,63.3748,63.3929,20470.0
2016-02-17 15:50:00,70.0,70.11,69.96,70.07,80402.0,63.411,63.5107,63.3748,63.4744,80402.0
2016-02-18 09:30:00,70.37,70.37,69.6,70.01,17079.0,63.7462,63.7462,63.0487,63.4201,17079.0
2016-02-18 09:40:00,70.04,70.16,69.95,69.98,23704.0,63.4473,63.556,63.3657,63.3929,23704.0
2016-02-18 09:50:00,70.03,70.13,69.97,70.06,21285.0,63.4382,63.5288,63.3839,63.4654,21285.0
2016-02-18 10:00:00,70.08,70.09,69.91,69.93,29668.0,63.4835,63.4926,63.3295,63.3476,29668.0
2016-02-18 10:10:00,69.94,70.13,69.92,70.08,27335.0,63.3567,63.5288,63.3386,63.4835,27335.0
2016-02-18 10:20:00,70.04,70.21,69.97,70.16,26793.0,63.4473,63.6013,63.3839,63.556,26793.0
2016-02-18 10:30:00,70.13,70.25,70.05,70.15,19635.0,63.5288,63.6375,63.4563,63.5469,19635.0
2016-02-18 10:40:00,70.14,70.21,70.05,70.11,20117.0,63.5379,63.6013,63.4563,63.5107,20117.0
2016-02-18 10:50:00,70.09,70.28,70.07,70.28,19528.0,63.4926,63.6647,63.4744,63.6647,19528.0
2016-02-18 11:00:00,70.24,70.28,70.11,70.2,26224.0,63.6284,63.6647,63.5107,63.5922,26224.0
2016-02-18 11:10:00,70.23,70.31,70.18,70.23,50873.0,63.6194,63.6919,63.5741,63.6194,50873.0
2016-02-18 11:20:00,70.19,70.21,69.99,70.11,40439.0,63.5832,63.6013,63.402,63.5107,40439.0
2016-02-18 11:30:00,70.11,70.24,70.07,70.23,27758.0,63.5107,63.6284,63.4744,63.6194,27758.0
2016-02-18 11:40:00,70.27,70.36,70.26,70.36,15807.0,63.6556,63.7372,63.6466,63.7372,15807.0
2016-02-18 11:50:00,70.36,70.43,70.3,70.4,20525.0,63.7372,63.8006,63.6828,63.7734,20525.0
2016-02-18 12:00:00,70.4,70.55,70.35,70.51,15119.0,63.7734,63.9093,63.7281,63.873,15119.0
2016-02-18 12:10:00,70.53,70.65,70.53,70.56,16345.0,63.8911,63.9999,63.8911,63.9183,16345.0
2016-02-18 12:20:00,70.57,70.73,70.49,70.66,11147.0,63.9274,64.0723,63.8549,64.0089,11147.0
2016-02-18 12:30:00,70.65,70.86,70.65,70.79,24396.0,63.9999,64.1901,63.9999,64.1267,24396.0
2016-02-18 12:40:00,70.81,70.89,70.75,70.84,19761.0,64.1448,64.2173,64.0904,64.172,19761.0
2016-02-18 12:50:00,70.85,70.91,70.71,70.71,35931.0,64.181,64.2354,64.0542,64.0542,35931.0
2016-02-18 13:00:00,70.69,70.72,70.54,70.7,23356.0,64.0361,64.0633,63.9002,64.0451,23356.0
2016-02-18 13:10:00,70.73,70.75,70.53,70.56,33284.0,64.0723,64.0904,63.8911,63.9183,33284.0
2016-02-18 13:20:00,70.55,70.68,70.46,70.63,26123.0,63.9093,64.027,63.8277,63.9817,26123.0
2016-02-18 13:30:00,70.62,70.74,70.6,70.7,17568.0,63.9727,64.0814,63.9546,64.0451,17568.0
2016-02-18 13:40:00,70.7,70.72,70.41,70.41,51366.0,64.0451,64.0633,63.7824,63.7824,51366.0
2016-02-18 13:50:00,70.4,70.47,70.31,70.45,16591.0,63.7734,63.8368,63.6919,63.8187,16591.0
2016-02-18 14:00:00,70.47,70.57,70.45,70.55,17377.0,63.8368,63.9274,63.8187,63.9093,17377.0
2016-02-18 14:10:00,70.54,70.59,70.52,70.58,17028.0,63.9002,63.9455,63.8821,63.9364,17028.0
2016-02-18 14:20:00,70.59,70.61,70.48,70.5,20261.0,63.9455,63.9636,63.8459,63.864,20261.0
2016-02-18 14:30:00,70.5,70.79,70.49,70.75,16293.0,63.864,64.1267,63.8549,64.0904,16293.0
2016-02-18 14:40:00,70.75,70.82,70.74,70.81,19054.0,64.0904,64.1539,64.0814,64.1448,19054.0
2016-02-18 14:50:00,70.83,70.92,70.81,70.9,17877.0,64.1629,64.2444,64.1448,64.2263,17877.0
2016-02-18 15:00:00,70.89,70.89,70.59,70.6,24502.0,64.2173,64.2173,63.9455,63.9546,24502.0
2016-02-18 15:10:00,70.6,70.62,70.52,70.55,22666.0,63.9546,63.9727,63.8821,63.9093,22666.0
2016-02-18 15:20:00,70.55,70.61,70.49,70.61,30566.0,63.9093,63.9636,63.8549,63.9636,30566.0
2016-02-18 15:30:00,70.61,70.66,70.55,70.56,48819.0,63.9636,64.0089,63.9093,63.9183,48819.0
2016-02-18 15:40:00,70.56,70.56,70.42,70.51,50864.0,63.9183,63.9183,63.7915,63.873,50864.0
2016-02-18 15:50:00,70.51,70.6,70.47,70.6,92229.0,63.873,63.9546,63.8368,63.9546,92229.0
2016-02-19 09:30:00,70.15,70.67,70.15,70.41,20703.0,63.5469,64.018,63.5469,63.7824,20703.0
2016-02-19 09:40:00,70.39,70.76,70.31,70.62,12492.0,63.7643,64.0995,63.6919,63.9727,12492.0
2016-02-19 09:50:00,70.58,71.03,70.58,70.91,14140.0,63.9364,64.3441,63.9364,64.2354,14140.0
2016-02-19 10:00:00,70.89,70.91,70.64,70.69,15900.0,64.2173,64.2354,63.9908,64.0361,15900.0
2016-02-19 10:10:00,70.73,71.26,70.73,71.15,8420.0,64.0723,64.5524,64.0723,64.4528,8420.0
2016-02-19 10:20:00,71.16,71.25,71.15,71.15,15157.0,64.4618,64.5434,64.4528,64.4528,15157.0
2016-02-19 10:30:00,71.16,71.35,71.13,71.23,9709.0,64.4618,64.634,64.4347,64.5253,9709.0
2016-02-19 10:40:00,71.22,71.36,71.14,71.28,9071.0,64.5162,64.643,64.4437,64.5706,9071.0
2016-02-19 10:50:00,71.31,71.35,71.22,71.25,16047.0,64.5977,64.634,64.5162,64.5434,16047.0
2016-02-19 11:00:00,71.23,71.23,70.89,70.91,17527.0,64.5253,64.5253,64.2173,64.2354,17527.0
2016-02-19 11:10:00,70.88,71.19,70.83,71.19,16906.0,64.2082,64.489,64.1629,64.489,16906.0
2016-02-19 11:20:00,71.23,71.56,71.23,71.54,8632.0,64.5253,64.8242,64.5253,64.8061,8632.0
2016-02-19 11:30:00,71.52,71.66,71.43,71.55,14557.0,64.788,64.9148,64.7064,64.8151,14557.0
2016-02-19 11:40:00,71.57,71.67,71.48,71.56,7400.0,64.8333,64.9238,64.7517,64.8242,7400.0
2016-02-19 11:50:00,71.56,71.56,71.29,71.29,6200.0,64.8242,64.8242,64.5796,64.5796,6200.0
2016-02-19 12:00:00,71.33,71.53,71.33,71.51,9869.0,64.6158,64.797,64.6158,64.7789,9869.0
2016-02-19 12:10:00,71.51,71.65,71.51,71.57,8527.0,64.7789,64.9057,64.7789,64.8333,8527.0
2016-02-19 12:20:00,71.55,71.67,71.49,71.57,6840.0,64.8151,64.9238,64.7608,64.8333,6840.0
2016-02-19 12:30:00,71.6,71.67,71.56,71.62,6680.0,64.8604,64.9238,64.8242,64.8785,6680.0
2016-02-19 12:40:00,71.66,71.68,71.58,71.64,19968.0,64.9148,64.9329,64.8423,64.8967,19968.0
2016-02-19 12:50:00,71.64,71.67,71.47,71.48,13736.0,64.8967,64.9238,64.7427,64.7517,13736.0
2016-02-19 13:00:00,71.43,71.49,71.33,71.33,6943.0,64.7064,64.7608,64.6158,64.6158,6943.0
2016-02-19 13:10:00,71.36,71.46,71.31,71.35,7805.0,64.643,64.7336,64.5977,64.634,7805.0
2016-02-19 13:20:00,71.35,71.42,71.34,71.36,5297.0,64.634,64.6974,64.6249,64.643,5297.0
2016-02-19 13:30:00,71.37,71.48,71.37,71.45,7919.0,64.6521,64.7517,64.6521,64.7246,7919.0
2016-02-19 13:40:00,71.45,71.49,71.38,71.4,4201.0,64.7246,64.7608,64.6611,64.6793,4201.0
2016-02-19 13:50:00,71.4,71.41,71.3,71.36,5300.0,64.6793,64.6883,64.5887,64.643,5300.0
2016-02-19 14:00:00,71.34,71.43,71.32,71.34,6981.0,64.6249,64.7064,64.6068,64.6249,6981.0
2016-02-19 14:10:00,71.37,71.43,71.34,71.39,8399.0,64.6521,64.7064,64.6249,64.6702,8399.0
2016-02-19 14:20:00,71.4,71.41,71.31,71.34,8742.0,64.6793,64.6883,64.5977,64.6249,8742.0
2016-02-19 14:30:00,71.34,71.38,71.3,71.35,6873.0,64.6249,64.6611,64.5887,64.634,6873.0
2016-02-19 14:40:00,71.34,71.37,71.28,71.37,7200.0,64.6249,64.6521,64.5706,64.6521,7200.0
2016-02-19 14:50:00,71.35,71.36,71.28,71.35,8990.0,64.634,64.643,64.5706,64.634,8990.0
2016-02-19 15:00:00,71.34,71.42,71.31,71.41,8820.0,64.6249,64.6974,64.5977,64.6883,8820.0
2016-02-19 15:10:00,71.41,71.5,71.4,71.5,10103.0,64.6883,64.7698,64.6793,64.7698,10103.0
2016-02-19 15:20:00,71.48,71.58,71.48,71.57,10638.0,64.7517,64.8423,64.7517,64.8333,10638.0
2016-02-19 15:30:00,71.59,71.59,71.52,71.56,14635.0,64.8514,64.8514,64.788,64.8242,14635.0
2016-02-19 15:40:00,71.56,71.57,71.49,71.51,14310.0,64.8242,64.8333,64.7608,64.7789,14310.0
2016-02-19 15:50:00,71.52,71.6,71.49,71.55,42446.0,64.788,64.8604,64.7608,64.8151,42446.0
2016-02-22 09:30:00,72.51,73.19,72.08,73.02,32845.0,65.6848,66.3008,65.2953,66.1468,32845.0
2016-02-22 09:40:00,72.99,73.05,72.65,72.75,15374.0,66.1196,66.1739,65.8116,65.9022,15374.0
2016-02-22 09:50:00,72.67,72.68,72.3,72.41,9702.0,65.8297,65.8388,65.4945,65.5942,9702.0
2016-02-22 10:00:00,72.41,72.5,72.2,72.3,13261.0,65.5942,65.6757,65.404,65.4945,13261.0
2016-02-22 10:10:00,72.27,72.32,72.07,72.18,20560.0,65.4674,65.5127,65.2862,65.3858,20560.0
2016-02-22 10:20:00,72.2,72.46,72.18,72.43,25726.0,65.404,65.6395,65.3858,65.6123,25726.0
2016-02-22 10:30:00,72.44,72.55,72.42,72.44,16545.0,65.6214,65.721,65.6032,65.6214,16545.0
2016-02-22 10:40:00,72.47,72.48,72.24,72.39,13158.0,65.6485,65.6576,65.4402,65.5761,13158.0
2016-02-22 10:50:00,72.37,72.38,72.16,72.3,10858.0,65.558,65.567,65.3677,65.4945,10858.0
2016-02-22 11:00:00,72.28,72.33,72.18,72.29,9446.0,65.4764,65.5217,65.3858,65.4855,9446.0
2016-02-22 11:10:00,72.32,72.35,72.2,72.2,18511.0,65.5127,65.5398,65.404,65.404,18511.0
2016-02-22 11:20:00,72.25,72.42,72.19,72.4,11867.0,65.4492,65.6032,65.3949,65.5851,11867.0
2016-02-22 11:30:00,72.43,72.55,72.38,72.49,16908.0,65.6123,65.721,65.567,65.6667,16908.0
2016-02-22 11:40:00,72.5,72.52,72.43,72.51,9950.0,65.6757,65.6938,65.6123,65.6848,9950.0
2016-02-22 11:50:00,72.51,72.56,72.45,72.56,11469.0,65.6848,65.7301,65.6304,65.7301,11469.0
2016-02-22 12:00:00,72.55,72.6,72.49,72.56,12940.0,65.721,65.7663,65.6667,65.7301,12940.0
2016-02-22 12:10:00,72.56,72.59,72.49,72.54,22979.0,65.7301,65.7572,65.6667,65.712,22979.0
2016-02-22 12:20:00,72.59,72.59,72.41,72.47,8970.0,65.7572,65.7572,65.5942,65.6485,8970.0
2016-02-22 12:30:00,72.47,72.71,72.46,72.66,8988.0,65.6485,65.8659,65.6395,65.8207,8988.0
2016-02-22 12:40:00,72.67,72.74,72.62,72.62,8652.0,65.8297,65.8931,65.7844,65.7844,8652.0
2016-02-22 12:50:00,72.59,72.63,72.46,72.49,6381.0,65.7572,65.7935,65.6395,65.6667,6381.0
2016-02-22 13:00:00,72.5,72.55,72.43,72.55,20229.0,65.6757,65.721,65.6123,65.721,20229.0
2016-02-22 13:10:00,72.55,72.6,72.46,72.52,6622.0,65.721,65.7663,65.6395,65.6938,6622.0
2016-02-22 13:20:00,72.53,72.54,72.46,72.52,5000.0,65.7029,65.712,65.6395,65.6938,5000.0
2016-02-22 13:30:00,72.52,72.59,72.46,72.59,7201.0,65.6938,65.7572,65.6395,65.7572,7201.0
2016-02-22 13:40:00,72.61,72.65,72.55,72.65,8835.0,65.7754,65.8116,65.721,65.8116,8835.0
2016-02-22 13:50:00,72.63,72.65,72.59,72.6,6100.0,65.7935,65.8116,65.7572,65.7663,6100.0
2016-02-22 14:00:00,72.58,72.59,72.42,72.42,11398.0,65.7482,65.7572,65.6032,65.6032,11398.0
2016-02-22 14:10:00,72.4,72.43,72.34,72.34,11226.0,65.5851,65.6123,65.5308,65.5308,11226.0
2016-02-22 14:20:00,72.36,72.51,72.36,72.51,12923.0,65.5489,65.6848,65.5489,65.6848,12923.0
2016-02-22 14:30:00,72.52,72.61,72.46,72.59,8770.0,65.6938,65.7754,65.6395,65.7572,8770.0
2016-02-22 14:40:00,72.58,72.62,72.53,72.53,9417.0,65.7482,65.7844,65.7029,65.7029,9417.0
2016-02-22 14:50:00,72.51,72.54,72.49,72.53,8879.0,65.6848,65.712,65.6667,65.7029,8879.0
2016-02-22 15:00:00,72.53,72.55,72.43,72.5,18983.0,65.7029,65.721,65.6123,65.6757,18983.0
2016-02-22 15:10:00,72.49,72.62,72.49,72.58,18366.0,65.6667,65.7844,65.6667,65.7482,18366.0
2016-02-22 15:20:00,72.58,72.77,72.57,72.67,22526.0,65.7482,65.9203,65.7391,65.8297,22526.0
2016-02-22 15:30:00,72.67,72.72,72.61,72.69,26698.0,65.8297,65.875,65.7754,65.8478,26698.0
2016-02-22 15:40:00,72.7,72.82,72.69,72.73,35698.0,65.8569,65.9656,65.8478,65.8841,35698.0
2016-02-22 15:50:00,72.74,72.85,72.67,72.83,93028.0,65.8931,65.9928,65.8297,65.9747,93028.0
2016-02-23 09:30:00,72.83,73.17,72.58,73.17,19414.0,65.9747,66.2827,65.7482,66.2827,19414.0
2016-02-23 09:40:00,73.08,73.47,72.98,73.27,20485.0,66.2011,66.5544,66.1105,66.3732,20485.0
2016-02-23 09:50:00,73.27,73.71,73.27,73.46,30105.0,66.3732,66.7718,66.3732,66.5454,30105.0
2016-02-23 10:00:00,73.4,73.4,73.0,73.04,17644.0,66.491,66.491,66.1287,66.1649,17644.0
2016-02-23 10:10:00,73.07,73.07,72.55,72.6,17228.0,66.1921,66.1921,65.721,65.7663,17228.0
2016-02-23 10:20:00,72.63,73.18,72.63,73.12,8319.0,65.7935,66.2917,65.7935,66.2374,8319.0
2016-02-23 10:30:00,73.12,73.25,73.09,73.16,5792.0,66.2374,66.3551,66.2102,66.2736,5792.0
2016-02-23 10:40:00,73.21,73.21,73.06,73.11,13226.0,66.3189,66.3189,66.183,66.2283,13226.0
2016-02-23 10:50:00,73.17,73.18,72.86,72.93,4749.0,66.2827,66.2917,66.0018,66.0652,4749.0
2016-02-23 11:00:00,72.92,72.94,72.67,72.67,5975.0,66.0562,66.0743,65.8297,65.8297,5975.0
2016-02-23 11:10:00,72.67,72.79,72.55,72.79,6586.0,65.8297,65.9384,65.721,65.9384,6586.0
2016-02-23 11:20:00,72.78,72.78,72.42,72.49,13786.0,65.9294,65.9294,65.6032,65.6667,13786.0
2016-02-23 11:30:00,72.51,72.94,72.42,72.93,40347.0,65.6848,66.0743,65.6032,66.0652,40347.0
2016-02-23 11:40:00,72.93,72.97,72.64,72.69,29623.0,66.0652,66.1015,65.8025,65.8478,29623.0
2016-02-23 11:50:00,72.71,72.74,72.59,72.68,6665.0,65.8659,65.8931,65.7572,65.8388,6665.0
2016-02-23 12:00:00,72.66,72.71,72.59,72.7,33154.0,65.8207,65.8659,65.7572,65.8569,33154.0
2016-02-23 12:10:00,72.68,72.72,72.62,72.64,15846.0,65.8388,65.875,65.7844,65.8025,15846.0
2016-02-23 12:20:00,72.63,72.75,72.61,72.7,16657.0,65.7935,65.9022,65.7754,65.8569,16657.0
2016-02-23 12:30:00,72.67,72.77,72.67,72.71,20139.0,65.8297,65.9203,65.8297,65.8659,20139.0
2016-02-23 12:40:00,72.71,72.81,72.66,72.81,8349.0,65.8659,65.9565,65.8207,65.9565,8349.0
2016-02-23 12:50:00,72.79,72.94,72.78,72.94,6555.0,65.9384,66.0743,65.9294,66.0743,6555.0
2016-02-23 13:00:00,72.94,73.04,72.94,73.04,4484.0,66.0743,66.1649,66.0743,66.1649,4484.0
2016-02-23 13:10:00,73.08,73.09,72.98,73.08,6437.0,66.2011,66.2102,66.1105,66.2011,6437.0
2016-02-23 13:20:00,73.08,73.11,73.04,73.11,3989.0,66.2011,66.2283,66.1649,66.2283,3989.0
2016-02-23 13:30:00,73.08,73.08,72.96,73.01,5862.0,66.2011,66.2011,66.0924,66.1377,5862.0
2016-02-23 13:40:00,73.0,73.01,72.87,72.87,6467.0,66.1287,66.1377,66.0109,66.0109,6467.0
2016-02-23 13:50:00,72.89,72.94,72.85,72.94,5468.0,66.029,66.0743,65.9928,66.0743,5468.0
2016-02-23 14:00:00,72.93,72.94,72.81,72.85,36367.0,66.0652,66.0743,65.9565,65.9928,36367.0
2016-02-23 14:10:00,72.87,73.06,72.86,73.06,39870.0,66.0109,66.183,66.0018,66.183,39870.0
2016-02-23 14:20:00,73.05,73.07,73.0,73.03,15224.0,66.1739,66.1921,66.1287,66.1558,15224.0
2016-02-23 14:30:00,73.01,73.05,72.9,73.01,15839.0,66.1377,66.1739,66.0381,66.1377,15839.0
2016-02-23 14:40:00,73.0,73.0,72.91,72.98,7221.0,66.1287,66.1287,66.0471,66.1105,7221.0
2016-02-23 14:50:00,72.99,72.99,72.89,72.91,7175.0,66.1196,66.1196,66.029,66.0471,7175.0
2016-02-23 15:00:00,72.9,72.9,72.71,72.76,24399.0,66.0381,66.0381,65.8659,65.9112,24399.0
2016-02-23 15:10:00,72.77,72.81,72.73,72.8,30291.0,65.9203,65.9565,65.8841,65.9475,30291.0
2016-02-23 15:20:00,72.81,72.88,72.81,72.83,15996.0,65.9565,66.0199,65.9565,65.9747,15996.0
2016-02-23 15:30:00,72.84,72.94,72.84,72.93,41410.0,65.9837,66.0743,65.9837,66.0652,41410.0
2016-02-23 15:40:00,72.93,72.97,72.7,72.81,49583.0,66.0652,66.1015,65.8569,65.9565,49583.0
2016-02-23 15:50:00,72.8,72.8,72.64,72.75,144975.0,65.9475,65.9475,65.8025,65.9022,144975.0
2016-02-24 09:30:00,72.16,72.2,71.58,71.86,18119.0,65.3677,65.404,64.8423,65.096,18119.0
2016-02-24 09:40:00,71.85,71.89,71.15,71.37,165237.0,65.0869,65.1231,64.4528,64.6521,165237.0
2016-02-24 09:50:00,71.37,71.44,70.68,70.86,68814.0,64.6521,64.7155,64.027,64.1901,68814.0
2016-02-24 10:00:00,70.85,71.0,70.71,70.82,67068.0,64.181,64.3169,64.0542,64.1539,67068.0
2016-02-24 10:10:00,70.82,70.87,70.55,70.61,63290.0,64.1539,64.1991,63.9093,63.9636,63290.0
2016-02-24 10:20:00,70.63,70.66,70.13,70.65,66012.0,63.9817,64.0089,63.5288,63.9999,66012.0
2016-02-24 10:30:00,70.66,70.93,70.45,70.85,29640.0,64.0089,64.2535,63.8187,64.181,29640.0
2016-02-24 10:40:00,70.89,70.9,70.53,70.6,65721.0,64.2173,64.2263,63.8911,63.9546,65721.0
2016-02-24 10:50:00,70.6,70.66,70.51,70.55,27193.0,63.9546,64.0089,63.873,63.9093,27193.0
2016-02-24 11:00:00,70.61,70.72,70.47,70.52,98171.0,63.9636,64.0633,63.8368,63.8821,98171.0
2016-02-24 11:10:00,70.52,70.62,70.3,70.3,62049.0,63.8821,63.9727,63.6828,63.6828,62049.0
2016-02-24 11:20:00,70.29,70.41,70.22,70.33,33559.0,63.6737,63.7824,63.6103,63.71,33559.0
2016-02-24 11:30:00,70.35,70.67,70.28,70.6,38932.0,63.7281,64.018,63.6647,63.9546,38932.0
2016-02-24 11:40:00,70.61,70.91,70.61,70.89,26339.0,63.9636,64.2354,63.9636,64.2173,26339.0
2016-02-24 11:50:00,70.89,71.07,70.82,71.07,23955.0,64.2173,64.3803,64.1539,64.3803,23955.0
2016-02-24 12:00:00,71.07,71.13,71.0,71.04,48200.0,64.3803,64.4347,64.3169,64.3531,48200.0
2016-02-24 12:10:00,71.01,71.07,70.91,70.93,18310.0,64.326,64.3803,64.2354,64.2535,18310.0
2016-02-24 12:20:00,70.93,71.0,70.75,70.89,25525.0,64.2535,64.3169,64.0904,64.2173,25525.0
2016-02-24 12:30:00,70.88,70.95,70.79,70.93,11450.0,64.2082,64.2716,64.1267,64.2535,11450.0
2016-02-24 12:40:00,70.95,71.07,70.89,71.07,7447.0,64.2716,64.3803,64.2173,64.3803,7447.0
2016-02-24 12:50:00,71.07,71.12,70.98,71.0,10057.0,64.3803,64.4256,64.2988,64.3169,10057.0
2016-02-24 13:00:00,71.01,71.18,70.98,71.16,13478.0,64.326,64.48,64.2988,64.4618,13478.0
2016-02-24 13:10:00,71.14,71.14,70.94,70.96,11700.0,64.4437,64.4437,64.2626,64.2807,11700.0
2016-02-24 13:20:00,70.96,71.04,70.93,70.99,12960.0,64.2807,64.3531,64.2535,64.3079,12960.0
2016-02-24 13:30:00,71.0,71.0,70.91,70.98,22995.0,64.3169,64.3169,64.2354,64.2988,22995.0
2016-02-24 13:40:00,70.97,71.02,70.87,70.99,32376.0,64.2897,64.335,64.1991,64.3079,32376.0
2016-02-24 13:50:00,70.99,71.07,70.97,70.98,30851.0,64.3079,64.3803,64.2897,64.2988,30851.0
2016-02-24 14:00:00,71.0,71.15,70.9,71.13,89995.0,64.3169,64.4528,64.2263,64.4347,89995.0
2016-02-24 14:10:00,71.13,71.27,71.07,71.19,54504.0,64.4347,64.5615,64.3803,64.489,54504.0
2016-02-24 14:20:00,71.17,71.29,71.15,71.21,46982.0,64.4709,64.5796,64.4528,64.5071,46982.0
2016-02-24 14:30:00,71.22,71.32,71.12,71.16,25589.0,64.5162,64.6068,64.4256,64.4618,25589.0
2016-02-24 14:40:00,71.17,71.17,71.04,71.16,30544.0,64.4709,64.4709,64.3531,64.4618,30544.0
2016-02-24 14:50:00,71.16,71.16,70.86,70.86,37950.0,64.4618,64.4618,64.1901,64.1901,37950.0
2016-02-24 15:00:00,70.87,71.07,70.83,71.07,35352.0,64.1991,64.3803,64.1629,64.3803,35352.0
2016-02-24 15:10:00,71.08,71.55,71.08,71.45,32071.0,64.3894,64.8151,64.3894,64.7246,32071.0
2016-02-24 15:20:00,71.46,71.57,71.33,71.53,30805.0,64.7336,64.8333,64.6158,64.797,30805.0
2016-02-24 15:30:00,71.53,71.58,71.46,71.52,43950.0,64.797,64.8423,64.7336,64.788,43950.0
2016-02-24 15:40:00,71.52,71.53,71.43,71.51,83716.0,64.788,64.797,64.7064,64.7789,83716.0
2016-02-24 15:50:00,71.5,71.55,71.43,71.44,113989.0,64.7698,64.8151,64.7064,64.7155,113989.0
2016-02-25 09:30:00,71.45,71.99,71.35,71.87,43292.0,64.7246,65.2137,64.634,65.105,43292.0
2016-02-25 09:40:00,71.88,71.96,71.73,71.84,16640.0,65.1141,65.1865,64.9782,65.0778,16640.0
2016-02-25 09:50:00,71.86,72.14,71.86,72.08,6000.0,65.096,65.3496,65.096,65.2953,6000.0
2016-02-25 10:00:00,72.12,72.25,71.93,72.22,24583.0,65.3315,65.4492,65.1594,65.4221,24583.0
2016-02-25 10:10:00,72.23,72.57,72.1,72.52,22509.0,65.4311,65.7391,65.3134,65.6938,22509.0
2016-02-25 10:20:00,72.54,72.68,72.46,72.46,31627.0,65.712,65.8388,65.6395,65.6395,31627.0
2016-02-25 10:30:00,72.5,72.5,72.26,72.37,8294.0,65.6757,65.6757,65.4583,65.558,8294.0
2016-02-25 10:40:00,72.35,72.59,72.35,72.51,9923.0,65.5398,65.7572,65.5398,65.6848,9923.0
2016-02-25 10:50:00,72.54,72.57,72.33,72.33,7700.0,65.712,65.7391,65.5217,65.5217,7700.0
2016-02-25 11:00:00,72.31,72.38,72.22,72.22,42929.0,65.5036,65.567,65.4221,65.4221,42929.0
2016-02-25 11:10:00,72.21,72.23,72.03,72.09,125556.0,65.413,65.4311,65.25,65.3043,125556.0
2016-02-25 11:20:00,72.11,72.28,72.03,72.2,16046.0,65.3224,65.4764,65.25,65.404,16046.0
2016-02-25 11:30:00,72.2,72.22,72.05,72.05,9408.0,65.404,65.4221,65.2681,65.2681,9408.0
2016-02-25 11:40:00,72.06,72.06,71.82,71.82,19751.0,65.2771,65.2771,65.0597,65.0597,19751.0
2016-02-25 11:50:00,71.82,71.99,71.81,71.87,10106.0,65.0597,65.2137,65.0507,65.105,10106.0
2016-02-25 12:00:00,71.91,72.02,71.86,72.02,12150.0,65.1413,65.2409,65.096,65.2409,12150.0
2016-02-25 12:10:00,72.02,72.13,72.01,72.09,9873.0,65.2409,65.3405,65.2318,65.3043,9873.0
2016-02-25 12:20:00,72.07,72.13,72.01,72.04,11100.0,65.2862,65.3405,65.2318,65.259,11100.0
2016-02-25 12:30:00,72.02,72.02,71.85,71.85,14116.0,65.2409,65.2409,65.0869,65.0869,14116.0
2016-02-25 12:40:00,71.84,71.84,71.63,71.74,9741.0,65.0778,65.0778,64.8876,64.9873,9741.0
2016-02-25 12:50:00,71.74,71.83,71.69,71.83,9302.0,64.9873,65.0688,64.942,65.0688,9302.0
2016-02-25 13:00:00,71.79,71.82,71.7,71.73,19662.0,65.0325,65.0597,64.951,64.9782,19662.0
2016-02-25 13:10:00,71.75,71.85,71.7,71.81,10919.0,64.9963,65.0869,64.951,65.0507,10919.0
2016-02-25 13:20:00,71.82,72.03,71.82,72.0,17497.0,65.0597,65.25,65.0597,65.2228,17497.0
2016-02-25 13:30:00,72.01,72.06,71.92,71.97,15077.0,65.2318,65.2771,65.1503,65.1956,15077.0
2016-02-25 13:40:00,71.97,72.12,71.94,72.11,9849.0,65.1956,65.3315,65.1684,65.3224,9849.0
2016-02-25 13:50:00,72.11,72.26,72.06,72.09,17332.0,65.3224,65.4583,65.2771,65.3043,17332.0
2016-02-25 14:00:00,72.06,72.08,71.98,71.99,9713.0,65.2771,65.2953,65.2047,65.2137,9713.0
2016-02-25 14:10:00,72.01,72.14,72.0,72.13,9348.0,65.2318,65.3496,65.2228,65.3405,9348.0
2016-02-25 14:20:00,72.14,72.21,72.11,72.12,23728.0,65.3496,65.413,65.3224,65.3315,23728.0
2016-02-25 14:30:00,72.11,72.27,72.11,72.27,7960.0,65.3224,65.4674,65.3224,65.4674,7960.0
2016-02-25 14:40:00,72.28,72.32,72.24,72.24,8700.0,65.4764,65.5127,65.4402,65.4402,8700.0
2016-02-25 14:50:00,72.24,72.25,72.1,72.1,9509.0,65.4402,65.4492,65.3134,65.3134,9509.0
2016-02-25 15:00:00,72.1,72.23,72.04,72.23,24606.0,65.3134,65.4311,65.259,65.4311,24606.0
2016-02-25 15:10:00,72.26,72.36,72.21,72.34,13232.0,65.4583,65.5489,65.413,65.5308,13232.0
2016-02-25 15:20:00,72.34,72.39,72.3,72.32,12852.0,65.5308,65.5761,65.4945,65.5127,12852.0
2016-02-25 15:30:00,72.35,72.47,72.27,72.45,32539.0,65.5398,65.6485,65.4674,65.6304,32539.0
2016-02-25 15:40:00,72.43,72.52,72.41,72.44,34915.0,65.6123,65.6938,65.5942,65.6214,34915.0
2016-02-25 15:50:00,72.44,72.57,72.44,72.56,50180.0,65.6214,65.7391,65.6214,65.7301,50180.0
2016-02-26 09:30:00,73.06,73.7,73.04,73.46,27930.0,66.183,66.7628,66.1649,66.5454,27930.0
2016-02-26 09:40:00,73.48,73.53,73.1,73.16,19538.0,66.5635,66.6088,66.2192,66.2736,19538.0
2016-02-26 09:50:00,73.16,73.24,72.98,73.04,20308.0,66.2736,66.3461,66.1105,66.1649,20308.0
2016-02-26 10:00:00,73.04,73.15,72.94,73.1,38361.0,66.1649,66.2645,66.0743,66.2192,38361.0
2016-02-26 10:10:00,73.13,73.13,72.92,72.92,22412.0,66.2464,66.2464,66.0562,66.0562,22412.0
2016-02-26 10:20:00,72.89,73.03,72.81,72.89,26649.0,66.029,66.1558,65.9565,66.029,26649.0
2016-02-26 10:30:00,72.92,72.97,72.88,72.91,16886.0,66.0562,66.1015,66.0199,66.0471,16886.0
2016-02-26 10:40:00,72.93,73.06,72.86,73.01,32906.0,66.0652,66.183,66.0018,66.1377,32906.0
2016-02-26 10:50:00,73.01,73.11,72.93,73.1,16202.0,66.1377,66.2283,66.0652,66.2192,16202.0
2016-02-26 11:00:00,73.09,73.11,72.99,73.0,28701.0,66.2102,66.2283,66.1196,66.1287,28701.0
2016-02-26 11:10:00,72.99,73.08,72.96,73.03,13515.0,66.1196,66.2011,66.0924,66.1558,13515.0
2016-02-26 11:20:00,73.03,73.03,72.81,72.81,20050.0,66.1558,66.1558,65.9565,65.9565,20050.0
2016-02-26 11:30:00,72.81,72.81,72.65,72.66,15377.0,65.9565,65.9565,65.8116,65.8207,15377.0
2016-02-26 11:40:00,72.66,72.82,72.65,72.81,14973.0,65.8207,65.9656,65.8116,65.9565,14973.0
2016-02-26 11:50:00,72.82,72.85,72.73,72.76,13120.0,65.9656,65.9928,65.8841,65.9112,13120.0
2016-02-26 12:00:00,72.74,72.81,72.7,72.79,18733.0,65.8931,65.9565,65.8569,65.9384,18733.0
2016-02-26 12:10:00,72.8,72.83,72.72,72.76,24624.0,65.9475,65.9747,65.875,65.9112,24624.0
2016-02-26 12:20:00,72.75,72.87,72.74,72.87,10401.0,65.9022,66.0109,65.8931,66.0109,10401.0
2016-02-26 12:30:00,72.86,72.95,72.86,72.94,8635.0,66.0018,66.0834,66.0018,66.0743,8635.0
2016-02-26 12:40:00,72.93,72.93,72.79,72.79,12359.0,66.0652,66.0652,65.9384,65.9384,12359.0
2016-02-26 12:50:00,72.79,72.92,72.78,72.89,11525.0,65.9384,66.0562,65.9294,66.029,11525.0
2016-02-26 13:00:00,72.89,72.98,72.86,72.98,9604.0,66.029,66.1105,66.0018,66.1105,9604.0
2016-02-26 13:10:00,73.0,73.0,72.72,72.73,9100.0,66.1287,66.1287,65.875,65.8841,9100.0
2016-02-26 13:20:00,72.72,72.72,72.65,72.65,14664.0,65.875,65.875,65.8116,65.8116,14664.0
2016-02-26 13:30:00,72.66,72.78,72.65,72.73,13661.0,65.8207,65.9294,65.8116,65.8841,13661.0
2016-02-26 13:40:00,72.74,72.77,72.62,72.67,12484.0,65.8931,65.9203,65.7844,65.8297,12484.0
2016-02-26 13:50:00,72.66,72.68,72.49,72.55,15153.0,65.8207,65.8388,65.6667,65.721,15153.0
2016-02-26 14:00:00,72.55,72.61,72.52,72.58,17834.0,65.721,65.7754,65.6938,65.7482,17834.0
2016-02-26 14:10:00,72.59,72.59,72.46,72.46,19091.0,65.7572,65.7572,65.6395,65.6395,19091.0
2016-02-26 14:20:00,72.48,72.52,72.45,72.5,21719.0,65.6576,65.6938,65.6304,65.6757,21719.0
2016-02-26 14:30:00,72.5,72.52,72.36,72.37,21984.0,65.6757,65.6938,65.5489,65.558,21984.0
2016-02-26 14:40:00,72.35,72.51,72.34,72.49,21487.0,65.5398,65.6848,65.5308,65.6667,21487.0
2016-02-26 14:50:00,72.5,72.51,72.47,72.47,25148.0,65.6757,65.6848,65.6485,65.6485,25148.0
2016-02-26 15:00:00,72.46,72.62,72.46,72.58,24341.0,65.6395,65.7844,65.6395,65.7482,24341.0
2016-02-26 15:10:00,72.56,72.6,72.52,72.55,20242.0,65.7301,65.7663,65.6938,65.721,20242.0
2016-02-26 15:20:00,72.54,72.54,72.44,72.5,35883.0,65.712,65.712,65.6214,65.6757,35883.0
2016-02-26 15:30:00,72.5,72.52,72.47,72.51,60293.0,65.6757,65.6938,65.6485,65.6848,60293.0
2016-02-26 15:40:00,72.49,72.59,72.48,72.55,91612.0,65.6667,65.7572,65.6576,65.721,91612.0
2016-02-26 15:50:00,72.55,72.56,72.39,72.39,167127.0,65.721,65.7301,65.5761,65.5761,167127.0
2016-02-29 09:30:00,72.4,72.86,72.21,72.68,12781.0,65.5851,66.0018,65.413,65.8388,12781.0
2016-02-29 09:40:00,72.76,72.9,72.63,72.68,19347.0,65.9112,66.0381,65.7935,65.8388,19347.0
2016-02-29 09:50:00,72.71,72.86,72.61,72.78,12568.0,65.8659,66.0018,65.7754,65.9294,12568.0
2016-02-29 10:00:00,72.78,72.78,72.46,72.5,19508.0,65.9294,65.9294,65.6395,65.6757,19508.0
2016-02-29 10:10:00,72.5,72.67,72.3,72.62,18492.0,65.6757,65.8297,65.4945,65.7844,18492.0
2016-02-29 10:20:00,72.63,72.7,72.37,72.44,11950.0,65.7935,65.8569,65.558,65.6214,11950.0
2016-02-29 10:30:00,72.46,72.5,72.16,72.27,17070.0,65.6395,65.6757,65.3677,65.4674,17070.0
2016-02-29 10:40:00,72.22,72.43,72.21,72.29,15796.0,65.4221,65.6123,65.413,65.4855,15796.0
2016-02-29 10:50:00,72.29,72.41,72.21,72.4,19369.0,65.4855,65.5942,65.413,65.5851,19369.0
2016-02-29 11:00:00,72.41,72.68,72.4,72.62,20325.0,65.5942,65.8388,65.5851,65.7844,20325.0
2016-02-29 11:10:00,72.6,72.6,72.4,72.52,24993.0,65.7663,65.7663,65.5851,65.6938,24993.0
2016-02-29 11:20:00,72.52,72.67,72.47,72.55,24168.0,65.6938,65.8297,65.6485,65.721,24168.0
2016-02-29 11:30:00,72.54,72.79,72.54,72.79,18819.0,65.712,65.9384,65.712,65.9384,18819.0
2016-02-29 11:40:00,72.8,72.85,72.71,72.71,14928.0,65.9475,65.9928,65.8659,65.8659,14928.0
2016-02-29 11:50:00,72.69,72.69,72.45,72.52,19512.0,65.8478,65.8478,65.6304,65.6938,19512.0
2016-02-29 12:00:00,72.55,72.64,72.54,72.54,13190.0,65.721,65.8025,65.712,65.712,13190.0
2016-02-29 12:10:00,72.54,72.57,72.5,72.56,19202.0,65.712,65.7391,65.6757,65.7301,19202.0
2016-02-29 12:20:00,72.56,72.58,72.36,72.4,21257.0,65.7301,65.7482,65.5489,65.5851,21257.0
2016-02-29 12:30:00,72.4,72.43,72.25,72.29,21821.0,65.5851,65.6123,65.4492,65.4855,21821.0
2016-02-29 12:40:00,72.28,72.29,71.97,71.97,33903.0,65.4764,65.4855,65.1956,65.1956,33903.0
2016-02-29 12:50:00,71.97,72.05,71.9,72.0,24749.0,65.1956,65.2681,65.1322,65.2228,24749.0
2016-02-29 13:00:00,72.0,72.04,71.9,72.01,43153.0,65.2228,65.259,65.1322,65.2318,43153.0
2016-02-29 13:10:00,72.0,72.01,71.94,71.95,18085.0,65.2228,65.2318,65.1684,65.1775,18085.0
2016-02-29 13:20:00,71.95,71.96,71.77,71.78,28218.0,65.1775,65.1865,65.0144,65.0235,28218.0
2016-02-29 13:30:00,71.78,71.93,71.77,71.81,46624.0,65.0235,65.1594,65.0144,65.0507,46624.0
2016-02-29 13:40:00,71.8,71.81,71.69,71.74,26304.0,65.0416,65.0507,64.942,64.9873,26304.0
2016-02-29 13:50:00,71.73,71.87,71.72,71.85,21074.0,64.9782,65.105,64.9691,65.0869,21074.0
2016-02-29 14:00:00,71.85,71.94,71.8,71.83,20068.0,65.0869,65.1684,65.0416,65.0688,20068.0
2016-02-29 14:10:00,71.82,71.85,71.77,71.78,25848.0,65.0597,65.0869,65.0144,65.0235,25848.0
2016-02-29 14:20:00,71.78,71.78,71.65,71.69,25512.0,65.0235,65.0235,64.9057,64.942,25512.0
2016-02-29 14:30:00,71.69,71.7,71.5,71.51,34143.0,64.942,64.951,64.7698,64.7789,34143.0
2016-02-29 14:40:00,71.52,71.53,71.31,71.33,34676.0,64.788,64.797,64.5977,64.6158,34676.0
2016-02-29 14:50:00,71.32,71.39,71.23,71.24,36370.0,64.6068,64.6702,64.5253,64.5343,36370.0
2016-02-29 15:00:00,71.23,71.4,71.15,71.35,51807.0,64.5253,64.6793,64.4528,64.634,51807.0
2016-02-29 15:10:00,71.35,71.35,71.18,71.18,38048.0,64.634,64.634,64.48,64.48,38048.0
2016-02-29 15:20:00,71.19,71.39,71.18,71.33,46836.0,64.489,64.6702,64.48,64.6158,46836.0
2016-02-29 15:30:00,71.32,71.47,71.32,71.4,72119.0,64.6068,64.7427,64.6068,64.6793,72119.0
2016-02-29 15:40:00,71.4,71.41,71.12,71.12,163097.0,64.6793,64.6883,64.4256,64.4256,163097.0
2016-02-29 15:50:00,71.13,71.16,70.48,70.6,422183.0,64.4347,64.4618,63.8459,63.9546,422183.0
2016-03-01 09:30:00,71.05,71.44,70.82,71.3,33201.0,64.3622,64.7155,64.1539,64.5887,33201.0
2016-03-01 09:40:00,71.28,71.35,71.13,71.22,21153.0,64.5706,64.634,64.4347,64.5162,21153.0
2016-03-01 09:50:00,71.24,71.24,70.9,71.02,22017.0,64.5343,64.5343,64.2263,64.335,22017.0
2016-03-01 10:00:00,71.05,71.24,70.96,71.0,21867.0,64.3622,64.5343,64.2807,64.3169,21867.0
2016-03-01 10:10:00,71.05,71.19,70.99,71.16,22191.0,64.3622,64.489,64.3079,64.4618,22191.0
2016-03-01 10:20:00,71.15,71.27,71.08,71.2,51711.0,64.4528,64.5615,64.3894,64.4981,51711.0
2016-03-01 10:30:00,71.17,71.23,70.95,70.96,207449.0,64.4709,64.5253,64.2716,64.2807,207449.0
2016-03-01 10:40:00,71.0,71.12,71.0,71.05,56422.0,64.3169,64.4256,64.3169,64.3622,56422.0
2016-03-01 10:50:00,71.05,71.1,70.92,70.98,26409.0,64.3622,64.4075,64.2444,64.2988,26409.0
2016-03-01 11:00:00,70.99,71.03,70.89,70.98,25310.0,64.3079,64.3441,64.2173,64.2988,25310.0
2016-03-01 11:10:00,71.0,71.03,70.78,70.83,35740.0,64.3169,64.3441,64.1176,64.1629,35740.0
2016-03-01 11:20:00,70.82,71.01,70.78,70.95,28768.0,64.1539,64.326,64.1176,64.2716,28768.0
2016-03-01 11:30:00,70.94,71.0,70.82,70.85,21653.0,64.2626,64.3169,64.1539,64.181,21653.0
2016-03-01 11:40:00,70.86,71.01,70.83,70.98,21769.0,64.1901,64.326,64.1629,64.2988,21769.0
2016-03-01 11:50:00,70.99,71.03,70.9,71.03,227042.0,64.3079,64.3441,64.2263,64.3441,227042.0
2016-03-01 12:00:00,71.02,71.21,70.98,71.17,32815.0,64.335,64.5071,64.2988,64.4709,32815.0
2016-03-01 12:10:00,71.21,71.47,71.13,71.47,13010.0,64.5071,64.7427,64.4347,64.7427,13010.0
2016-03-01 12:20:00,71.46,71.62,71.45,71.58,14021.0,64.7336,64.8785,64.7246,64.8423,14021.0
2016-03-01 12:30:00,71.56,71.59,71.29,71.32,11751.0,64.8242,64.8514,64.5796,64.6068,11751.0
2016-03-01 12:40:00,71.32,71.35,71.23,71.24,19500.0,64.6068,64.634,64.5253,64.5343,19500.0
2016-03-01 12:50:00,71.21,71.34,71.16,71.34,13887.0,64.5071,64.6249,64.4618,64.6249,13887.0
2016-03-01 13:00:00,71.33,71.38,71.21,71.22,33425.0,64.6158,64.6611,64.5071,64.5162,33425.0
2016-03-01 13:10:00,71.24,71.31,71.19,71.2,26385.0,64.5343,64.5977,64.489,64.4981,26385.0
2016-03-01 13:20:00,71.21,71.27,71.14,71.17,21543.0,64.5071,64.5615,64.4437,64.4709,21543.0
2016-03-01 13:30:00,71.17,71.33,71.03,71.31,62522.0,64.4709,64.6158,64.3441,64.5977,62522.0
2016-03-01 13:40:00,71.33,71.4,71.27,71.3,12966.0,64.6158,64.6793,64.5615,64.5887,12966.0
2016-03-01 13:50:00,71.31,71.34,71.26,71.3,18576.0,64.5977,64.6249,64.5524,64.5887,18576.0
2016-03-01 14:00:00,71.31,71.47,71.3,71.45,28867.0,64.5977,64.7427,64.5887,64.7246,28867.0
2016-03-01 14:10:00,71.46,71.51,71.35,71.35,20122.0,64.7336,64.7789,64.634,64.634,20122.0
2016-03-01 14:20:00,71.32,71.43,71.3,71.4,13356.0,64.6068,64.7064,64.5887,64.6793,13356.0
2016-03-01 14:30:00,71.4,71.46,71.34,71.36,13769.0,64.6793,64.7336,64.6249,64.643,13769.0
2016-03-01 14:40:00,71.38,71.56,71.36,71.55,17362.0,64.6611,64.8242,64.643,64.8151,17362.0
2016-03-01 14:50:00,71.56,71.62,71.53,71.55,24119.0,64.8242,64.8785,64.797,64.8151,24119.0
2016-03-01 15:00:00,71.55,71.61,71.51,71.57,26071.0,64.8151,64.8695,64.7789,64.8333,26071.0
2016-03-01 15:10:00,71.57,71.57,71.42,71.49,22048.0,64.8333,64.8333,64.6974,64.7608,22048.0
2016-03-01 15:20:00,71.5,71.52,71.46,71.5,16459.0,64.7698,64.788,64.7336,64.7698,16459.0
2016-03-01 15:30:00,71.51,71.51,71.36,71.36,39824.0,64.7789,64.7789,64.643,64.643,39824.0
2016-03-01 15:40:00,71.36,71.49,71.32,71.42,54003.0,64.643,64.7608,64.6068,64.6974,54003.0
2016-03-01 15:50:00,71.43,71.52,71.39,71.51,126594.0,64.7064,64.788,64.6702,64.7789,126594.0
2016-03-02 09:30:00,71.6,71.6,71.06,71.35,25587.0,64.8604,64.8604,64.3713,64.634,25587.0
2016-03-02 09:40:00,71.35,71.35,70.89,70.95,14349.0,64.634,64.634,64.2173,64.2716,14349.0
2016-03-02 09:50:00,70.97,70.97,70.76,70.77,14223.0,64.2897,64.2897,64.0995,64.1086,14223.0
2016-03-02 10:00:00,70.78,70.81,70.3,70.3,59379.0,64.1176,64.1448,63.6828,63.6828,59379.0
2016-03-02 10:10:00,70.29,70.3,69.9,69.96,36536.0,63.6737,63.6828,63.3204,63.3748,36536.0
2016-03-02 10:20:00,69.96,70.0,69.86,69.93,14463.0,63.3748,63.411,63.2842,63.3476,14463.0
2016-03-02 10:30:00,69.9,69.91,69.74,69.8,23482.0,63.3204,63.3295,63.1755,63.2299,23482.0
2016-03-02 10:40:00,69.8,70.05,69.79,70.02,26400.0,63.2299,63.4563,63.2208,63.4292,26400.0
2016-03-02 10:50:00,70.02,70.13,69.96,70.13,81257.0,63.4292,63.5288,63.3748,63.5288,81257.0
2016-03-02 11:00:00,70.1,70.12,69.96,69.96,23370.0,63.5016,63.5197,63.3748,63.3748,23370.0
2016-03-02 11:10:00,69.97,70.13,69.97,70.01,21043.0,63.3839,63.5288,63.3839,63.4201,21043.0
2016-03-02 11:20:00,70.01,70.01,69.74,69.76,19043.0,63.4201,63.4201,63.1755,63.1936,19043.0
2016-03-02 11:30:00,69.78,69.89,69.59,69.61,25284.0,63.2117,63.3114,63.0396,63.0577,25284.0
2016-03-02 11:40:00,69.64,69.73,69.57,69.61,15176.0,63.0849,63.1665,63.0215,63.0577,15176.0
2016-03-02 11:50:00,69.6,69.85,69.57,69.82,87713.0,63.0487,63.2752,63.0215,63.248,87713.0
2016-03-02 12:00:00,69.82,70.01,69.82,69.98,21263.0,63.248,63.4201,63.248,63.3929,21263.0
2016-03-02 12:10:00,69.99,70.07,69.84,69.89,25053.0,63.402,63.4744,63.2661,63.3114,25053.0
2016-03-02 12:20:00,69.92,70.04,69.92,70.04,23412.0,63.3386,63.4473,63.3386,63.4473,23412.0
2016-03-02 12:30:00,70.01,70.01,69.84,69.9,14859.0,63.4201,63.4201,63.2661,63.3204,14859.0
2016-03-02 12:40:00,69.9,69.95,69.7,69.7,22346.0,63.3204,63.3657,63.1393,63.1393,22346.0
2016-03-02 12:50:00,69.72,69.74,69.62,69.68,24218.0,63.1574,63.1755,63.0668,63.1212,24218.0
2016-03-02 13:00:00,69.66,69.76,69.64,69.72,20194.0,63.103,63.1936,63.0849,63.1574,20194.0
2016-03-02 13:10:00,69.72,70.0,69.72,70.0,12620.0,63.1574,63.411,63.1574,63.411,12620.0
2016-03-02 13:20:00,70.0,70.14,69.98,70.14,19913.0,63.411,63.5379,63.3929,63.5379,19913.0
2016-03-02 13:30:00,70.13,70.17,70.11,70.17,11650.0,63.5288,63.565,63.5107,63.565,11650.0
2016-03-02 13:40:00,70.18,70.34,70.18,70.3,9193.0,63.5741,63.719,63.5741,63.6828,9193.0
2016-03-02 13:50:00,70.29,70.32,69.99,70.02,16957.0,63.6737,63.7009,63.402,63.4292,16957.0
2016-03-02 14:00:00,70.01,70.11,69.98,70.01,13655.0,63.4201,63.5107,63.3929,63.4201,13655.0
2016-03-02 14:10:00,70.0,70.08,69.97,70.04,14692.0,63.411,63.4835,63.3839,63.4473,14692.0
2016-03-02 14:20:00,70.05,70.16,69.99,70.01,18589.0,63.4563,63.556,63.402,63.4201,18589.0
2016-03-02 14:30:00,70.01,70.17,70.01,70.17,21392.0,63.4201,63.565,63.4201,63.565,21392.0
2016-03-02 14:40:00,70.17,70.27,70.17,70.24,14210.0,63.565,63.6556,63.565,63.6284,14210.0
2016-03-02 14:50:00,70.24,70.36,70.24,70.36,11713.0,63.6284,63.7372,63.6284,63.7372,11713.0
2016-03-02 15:00:00,70.33,70.33,70.05,70.07,32713.0,63.71,63.71,63.4563,63.4744,32713.0
2016-03-02 15:10:00,70.07,70.15,70.07,70.13,16838.0,63.4744,63.5469,63.4744,63.5288,16838.0
2016-03-02 15:20:00,70.13,70.43,70.13,70.42,49610.0,63.5288,63.8006,63.5288,63.7915,49610.0
2016-03-02 15:30:00,70.42,70.61,70.32,70.61,67436.0,63.7915,63.9636,63.7009,63.9636,67436.0
2016-03-02 15:40:00,70.59,70.8,70.59,70.79,64391.0,63.9455,64.1357,63.9455,64.1267,64391.0
2016-03-02 15:50:00,70.78,70.97,70.68,70.85,144495.0,64.1176,64.2897,64.027,64.181,144495.0
2016-03-03 09:30:00,70.77,70.77,70.16,70.16,38463.0,64.1086,64.1086,63.556,63.556,38463.0
2016-03-03 09:40:00,70.16,70.34,70.0,70.16,33684.0,63.556,63.719,63.411,63.556,33684.0
2016-03-03 09:50:00,70.15,70.19,69.87,70.0,14565.0,63.5469,63.5832,63.2933,63.411,14565.0
2016-03-03 10:00:00,70.03,70.13,69.95,69.99,15570.0,63.4382,63.5288,63.3657,63.402,15570.0
2016-03-03 10:10:00,70.0,70.0,69.75,69.8,16597.0,63.411,63.411,63.1846,63.2299,16597.0
2016-03-03 10:20:00,69.82,70.02,69.82,69.89,15570.0,63.248,63.4292,63.248,63.3114,15570.0
2016-03-03 10:30:00,69.97,70.03,69.91,69.94,19534.0,63.3839,63.4382,63.3295,63.3567,19534.0
2016-03-03 10:40:00,69.98,70.0,69.9,69.91,17138.0,63.3929,63.411,63.3204,63.3295,17138.0
2016-03-03 10:50:00,69.9,69.93,69.71,69.71,11681.0,63.3204,63.3476,63.1483,63.1483,11681.0
2016-03-03 11:00:00,69.72,69.92,69.71,69.85,17531.0,63.1574,63.3386,63.1483,63.2752,17531.0
2016-03-03 11:10:00,69.83,70.0,69.82,69.98,19445.0,63.257,63.411,63.248,63.3929,19445.0
2016-03-03 11:20:00,69.97,69.99,69.74,69.77,24152.0,63.3839,63.402,63.1755,63.2027,24152.0
2016-03-03 11:30:00,69.75,69.79,69.59,69.62,88319.0,63.1846,63.2208,63.0396,63.0668,88319.0
2016-03-03 11:40:00,69.64,69.75,69.56,69.6,148755.0,63.0849,63.1846,63.0125,63.0487,148755.0
2016-03-03 11:50:00,69.61,69.77,69.61,69.68,37896.0,63.0577,63.2027,63.0577,63.1212,37896.0
2016-03-03 12:00:00,69.73,69.83,69.68,69.82,10324.0,63.1665,63.257,63.1212,63.248,10324.0
2016-03-03 12:10:00,69.87,69.87,69.73,69.77,11684.0,63.2933,63.2933,63.1665,63.2027,11684.0
2016-03-03 12:20:00,69.77,70.07,69.77,69.93,59839.0,63.2027,63.4744,63.2027,63.3476,59839.0
2016-03-03 12:30:00,69.94,70.03,69.88,69.92,34552.0,63.3567,63.4382,63.3023,63.3386,34552.0
2016-03-03 12:40:00,69.93,69.93,69.77,69.8,16471.0,63.3476,63.3476,63.2027,63.2299,16471.0
2016-03-03 12:50:00,69.76,69.85,69.75,69.85,12059.0,63.1936,63.2752,63.1846,63.2752,12059.0
2016-03-03 13:00:00,69.84,69.9,69.79,69.87,14338.0,63.2661,63.3204,63.2208,63.2933,14338.0
2016-03-03 13:10:00,69.87,69.93,69.87,69.91,11381.0,63.2933,63.3476,63.2933,63.3295,11381.0
2016-03-03 13:20:00,69.92,69.93,69.75,69.78,15900.0,63.3386,63.3476,63.1846,63.2117,15900.0
2016-03-03 13:30:00,69.8,69.9,69.79,69.87,15720.0,63.2299,63.3204,63.2208,63.2933,15720.0
2016-03-03 13:40:00,69.86,69.98,69.84,69.96,13439.0,63.2842,63.3929,63.2661,63.3748,13439.0
2016-03-03 13:50:00,69.96,70.01,69.86,69.88,20042.0,63.3748,63.4201,63.2842,63.3023,20042.0
2016-03-03 14:00:00,69.88,70.02,69.88,70.01,33061.0,63.3023,63.4292,63.3023,63.4201,33061.0
2016-03-03 14:10:00,70.01,70.03,69.96,70.0,13499.0,63.4201,63.4382,63.3748,63.411,13499.0
2016-03-03 14:20:00,69.99,70.05,69.96,70.01,39424.0,63.402,63.4563,63.3748,63.4201,39424.0
2016-03-03 14:30:00,70.01,70.02,69.84,69.92,40740.0,63.4201,63.4292,63.2661,63.3386,40740.0
2016-03-03 14:40:00,69.93,69.96,69.9,69.9,33489.0,63.3476,63.3748,63.3204,63.3204,33489.0
2016-03-03 14:50:00,69.91,69.98,69.88,69.92,34061.0,63.3295,63.3929,63.3023,63.3386,34061.0
2016-03-03 15:00:00,69.93,70.04,69.93,69.97,39481.0,63.3476,63.4473,63.3476,63.3839,39481.0
2016-03-03 15:10:00,69.96,69.99,69.92,69.93,23229.0,63.3748,63.402,63.3386,63.3476,23229.0
2016-03-03 15:20:00,69.92,69.99,69.9,69.97,28385.0,63.3386,63.402,63.3204,63.3839,28385.0
2016-03-03 15:30:00,69.97,70.06,69.95,70.0,104983.0,63.3839,63.4654,63.3657,63.411,104983.0
2016-03-03 15:40:00,70.0,70.08,69.99,70.05,99893.0,63.411,63.4835,63.402,63.4563,99893.0
2016-03-03 15:50:00,70.06,70.1,70.03,70.08,146658.0,63.4654,63.5016,63.4382,63.4835,146658.0
2016-03-04 09:30:00,70.25,70.25,69.93,69.99,16723.0,63.6375,63.6375,63.3476,63.402,16723.0
2016-03-04 09:40:00,69.96,70.21,69.93,70.09,10601.0,63.3748,63.6013,63.3476,63.4926,10601.0
2016-03-04 09:50:00,70.1,70.19,69.9,69.97,17520.0,63.5016,63.5832,63.3204,63.3839,17520.0
2016-03-04 10:00:00,69.94,69.98,69.77,69.83,13411.0,63.3567,63.3929,63.2027,63.257,13411.0
2016-03-04 10:10:00,69.83,69.9,69.72,69.75,13759.0,63.257,63.3204,63.1574,63.1846,13759.0
2016-03-04 10:20:00,69.75,69.92,69.69,69.89,15645.0,63.1846,63.3386,63.1302,63.3114,15645.0
2016-03-04 10:30:00,69.88,69.93,69.64,69.64,25309.0,63.3023,63.3476,63.0849,63.0849,25309.0
2016-03-04 10:40:00,69.69,69.9,69.63,69.9,10587.0,63.1302,63.3204,63.0759,63.3204,10587.0
2016-03-04 10:50:00,69.9,69.91,69.7,69.74,32663.0,63.3204,63.3295,63.1393,63.1755,32663.0
2016-03-04 11:00:00,69.75,69.76,69.65,69.71,7800.0,63.1846,63.1936,63.094,63.1483,7800.0
2016-03-04 11:10:00,69.72,69.88,69.65,69.88,14740.0,63.1574,63.3023,63.094,63.3023,14740.0
2016-03-04 11:20:00,69.88,69.89,69.7,69.7,16467.0,63.3023,63.3114,63.1393,63.1393,16467.0
2016-03-04 11:30:00,69.7,69.78,69.63,69.63,12416.0,63.1393,63.2117,63.0759,63.0759,12416.0
2016-03-04 11:40:00,69.61,69.63,69.5,69.62,14360.0,63.0577,63.0759,62.9581,63.0668,14360.0
2016-03-04 11:50:00,69.64,69.73,69.63,69.72,7884.0,63.0849,63.1665,63.0759,63.1574,7884.0
2016-03-04 12:00:00,69.75,69.79,69.65,69.72,13227.0,63.1846,63.2208,63.094,63.1574,13227.0
2016-03-04 12:10:00,69.72,69.75,69.65,69.66,14068.0,63.1574,63.1846,63.094,63.103,14068.0
2016-03-04 12:20:00,69.66,69.72,69.61,69.7,7731.0,63.103,63.1574,63.0577,63.1393,7731.0
2016-03-04 12:30:00,69.74,69.81,69.64,69.64,14989.0,63.1755,63.2389,63.0849,63.0849,14989.0
2016-03-04 12:40:00,69.66,69.7,69.54,69.63,17220.0,63.103,63.1393,62.9943,63.0759,17220.0
2016-03-04 12:50:00,69.63,69.71,69.62,69.67,22565.0,63.0759,63.1483,63.0668,63.1121,22565.0
2016-03-04 13:00:00,69.71,69.77,69.67,69.69,15579.0,63.1483,63.2027,63.1121,63.1302,15579.0
2016-03-04 13:10:00,69.7,69.74,69.65,69.65,8724.0,63.1393,63.1755,63.094,63.094,8724.0
2016-03-04 13:20:00,69.65,69.68,69.54,69.58,11600.0,63.094,63.1212,62.9943,63.0306,11600.0
2016-03-04 13:30:00,69.6,69.65,69.56,69.61,13090.0,63.0487,63.094,63.0125,63.0577,13090.0
2016-03-04 13:40:00,69.6,69.68,69.57,69.59,17974.0,63.0487,63.1212,63.0215,63.0396,17974.0
2016-03-04 13:50:00,69.61,69.67,69.52,69.58,25552.0,63.0577,63.1121,62.9762,63.0306,25552.0
2016-03-04 14:00:00,69.58,69.66,69.54,69.6,16524.0,63.0306,63.103,62.9943,63.0487,16524.0
2016-03-04 14:10:00,69.6,69.63,69.56,69.56,18847.0,63.0487,63.0759,63.0125,63.0125,18847.0
2016-03-04 14:20:00,69.55,69.59,69.47,69.52,11204.0,63.0034,63.0396,62.9309,62.9762,11204.0
2016-03-04 14:30:00,69.51,69.6,69.49,69.57,11722.0,62.9672,63.0487,62.949,63.0215,11722.0
2016-03-04 14:40:00,69.56,69.56,69.45,69.47,17042.0,63.0125,63.0125,62.9128,62.9309,17042.0
2016-03-04 14:50:00,69.46,69.54,69.43,69.5,15847.0,62.9219,62.9943,62.8947,62.9581,15847.0
2016-03-04 15:00:00,69.5,69.53,69.42,69.51,10980.0,62.9581,62.9853,62.8856,62.9672,10980.0
2016-03-04 15:10:00,69.52,69.59,69.46,69.57,14743.0,62.9762,63.0396,62.9219,63.0215,14743.0
2016-03-04 15:20:00,69.58,69.6,69.5,69.56,48905.0,63.0306,63.0487,62.9581,63.0125,48905.0
2016-03-04 15:30:00,69.56,69.61,69.5,69.52,88566.0,63.0125,63.0577,62.9581,62.9762,88566.0
2016-03-04 15:40:00,69.52,69.61,69.45,69.51,77216.0,62.9762,63.0577,62.9128,62.9672,77216.0
2016-03-04 15:50:00,69.51,69.56,69.48,69.52,133114.0,62.9672,63.0125,62.94,62.9762,133114.0
2016-03-07 09:30:00,69.33,69.5,69.05,69.5,24368.0,62.8041,62.9581,62.5505,62.9581,24368.0
2016-03-07 09:40:00,69.5,69.62,69.33,69.62,9006.0,62.9581,63.0668,62.8041,63.0668,9006.0
2016-03-07 09:50:00,69.62,69.63,69.44,69.5,13180.0,63.0668,63.0759,62.9037,62.9581,13180.0
2016-03-07 10:00:00,69.52,69.88,69.49,69.84,13820.0,62.9762,63.3023,62.949,63.2661,13820.0
2016-03-07 10:10:00,69.84,70.0,69.82,69.95,17926.0,63.2661,63.411,63.248,63.3657,17926.0
2016-03-07 10:20:00,69.95,70.03,69.85,69.87,13884.0,63.3657,63.4382,63.2752,63.2933,13884.0
2016-03-07 10:30:00,69.88,69.94,69.7,69.74,18237.0,63.3023,63.3567,63.1393,63.1755,18237.0
2016-03-07 10:40:00,69.75,69.84,69.72,69.82,10700.0,63.1846,63.2661,63.1574,63.248,10700.0
2016-03-07 10:50:00,69.83,69.87,69.75,69.84,11460.0,63.257,63.2933,63.1846,63.2661,11460.0
2016-03-07 11:00:00,69.86,69.9,69.84,69.88,10211.0,63.2842,63.3204,63.2661,63.3023,10211.0
2016-03-07 11:10:00,69.91,69.93,69.86,69.88,10457.0,63.3295,63.3476,63.2842,63.3023,10457.0
2016-03-07 11:20:00,69.88,69.98,69.88,69.95,14274.0,63.3023,63.3929,63.3023,63.3657,14274.0
2016-03-07 11:30:00,69.97,70.17,69.92,70.14,8131.0,63.3839,63.565,63.3386,63.5379,8131.0
2016-03-07 11:40:00,70.12,70.2,70.07,70.18,8583.0,63.5197,63.5922,63.4744,63.5741,8583.0
2016-03-07 11:50:00,70.18,70.24,70.05,70.17,7801.0,63.5741,63.6284,63.4563,63.565,7801.0
2016-03-07 12:00:00,70.12,70.12,70.05,70.07,6850.0,63.5197,63.5197,63.4563,63.4744,6850.0
2016-03-07 12:10:00,70.08,70.13,69.98,69.98,12305.0,63.4835,63.5288,63.3929,63.3929,12305.0
2016-03-07 12:20:00,70.0,70.02,69.97,70.01,5801.0,63.411,63.4292,63.3839,63.4201,5801.0
2016-03-07 12:30:00,70.0,70.04,70.0,70.04,6700.0,63.411,63.4473,63.411,63.4473,6700.0
2016-03-07 12:40:00,70.04,70.05,69.99,70.01,9592.0,63.4473,63.4563,63.402,63.4201,9592.0
2016-03-07 12:50:00,69.99,70.02,69.98,69.99,10678.0,63.402,63.4292,63.3929,63.402,10678.0
2016-03-07 13:00:00,70.0,70.03,69.97,70.02,20507.0,63.411,63.4382,63.3839,63.4292,20507.0
2016-03-07 13:10:00,69.99,70.01,69.8,69.87,64475.0,63.402,63.4201,63.2299,63.2933,64475.0
2016-03-07 13:20:00,69.89,69.89,69.75,69.8,15641.0,63.3114,63.3114,63.1846,63.2299,15641.0
2016-03-07 13:30:00,69.81,69.81,69.66,69.72,13414.0,63.2389,63.2389,63.103,63.1574,13414.0
2016-03-07 13:40:00,69.73,69.83,69.71,69.74,24086.0,63.1665,63.257,63.1483,63.1755,24086.0
2016-03-07 13:50:00,69.75,69.83,69.74,69.81,15474.0,63.1846,63.257,63.1755,63.2389,15474.0
2016-03-07 14:00:00,69.81,69.84,69.71,69.78,18425.0,63.2389,63.2661,63.1483,63.2117,18425.0
2016-03-07 14:10:00,69.78,69.83,69.7,69.7,17696.0,63.2117,63.257,63.1393,63.1393,17696.0
2016-03-07 14:20:00,69.68,69.73,69.65,69.67,12669.0,63.1212,63.1665,63.094,63.1121,12669.0
2016-03-07 14:30:00,69.67,69.73,69.54,69.56,18210.0,63.1121,63.1665,62.9943,63.0125,18210.0
2016-03-07 14:40:00,69.57,69.58,69.5,69.56,15157.0,63.0215,63.0306,62.9581,63.0125,15157.0
2016-03-07 14:50:00,69.56,69.58,69.5,69.53,22600.0,63.0125,63.0306,62.9581,62.9853,22600.0
2016-03-07 15:00:00,69.53,69.56,69.46,69.54,25787.0,62.9853,63.0125,62.9219,62.9943,25787.0
2016-03-07 15:10:00,69.54,69.67,69.5,69.67,32830.0,62.9943,63.1121,62.9581,63.1121,32830.0
2016-03-07 15:20:00,69.66,69.83,69.6,69.8,32970.0,63.103,63.257,63.0487,63.2299,32970.0
2016-03-07 15:30:00,69.81,69.92,69.72,69.91,40758.0,63.2389,63.3386,63.1574,63.3295,40758.0
2016-03-07 15:40:00,69.92,69.92,69.79,69.83,34867.0,63.3386,63.3386,63.2208,63.257,34867.0
2016-03-07 15:50:00,69.84,69.96,69.82,69.96,83675.0,63.2661,63.3748,63.248,63.3748,83675.0
2016-03-08 09:30:00,69.69,69.69,68.9,69.11,47070.0,63.1302,63.1302,62.4146,62.6048,47070.0
2016-03-08 09:40:00,69.07,69.43,68.99,69.32,15810.0,62.5686,62.8947,62.4961,62.795,15810.0
2016-03-08 09:50:00,69.34,69.56,69.23,69.3,15936.0,62.8132,63.0125,62.7135,62.7769,15936.0
2016-03-08 10:00:00,69.28,69.47,69.06,69.06,44617.0,62.7588,62.9309,62.5595,62.5595,44617.0
2016-03-08 10:10:00,69.01,69.21,68.98,69.05,19088.0,62.5142,62.6954,62.487,62.5505,19088.0
2016-03-08 10:20:00,69.01,69.05,68.72,68.78,15981.0,62.5142,62.5505,62.2515,62.3059,15981.0
2016-03-08 10:30:00,68.76,68.96,68.76,68.86,20657.0,62.2878,62.4689,62.2878,62.3783,20657.0
2016-03-08 10:40:00,68.83,68.83,68.61,68.62,16243.0,62.3512,62.3512,62.1519,62.1609,16243.0
2016-03-08 10:50:00,68.6,68.75,68.6,68.68,40966.0,62.1428,62.2787,62.1428,62.2153,40966.0
2016-03-08 11:00:00,68.67,68.75,68.62,68.63,15534.0,62.2062,62.2787,62.1609,62.17,15534.0
2016-03-08 11:10:00,68.65,68.66,68.41,68.42,18840.0,62.1881,62.1972,61.9707,61.9798,18840.0
2016-03-08 11:20:00,68.39,68.53,68.28,68.43,10941.0,61.9526,62.0794,61.8529,61.9888,10941.0
2016-03-08 11:30:00,68.4,68.5,68.38,68.48,7907.0,61.9616,62.0522,61.9435,62.0341,7907.0
2016-03-08 11:40:00,68.44,68.75,68.4,68.64,17493.0,61.9979,62.2787,61.9616,62.1791,17493.0
2016-03-08 11:50:00,68.65,68.83,68.65,68.79,9766.0,62.1881,62.3512,62.1881,62.3149,9766.0
2016-03-08 12:00:00,68.79,68.99,68.74,68.97,7290.0,62.3149,62.4961,62.2696,62.478,7290.0
2016-03-08 12:10:00,69.0,69.13,69.0,69.13,8567.0,62.5052,62.6229,62.5052,62.6229,8567.0
2016-03-08 12:20:00,69.12,69.29,69.1,69.28,11718.0,62.6139,62.7679,62.5958,62.7588,11718.0
2016-03-08 12:30:00,69.28,69.41,69.21,69.39,11025.0,62.7588,62.8766,62.6954,62.8585,11025.0
2016-03-08 12:40:00,69.38,69.43,69.24,69.27,10000.0,62.8494,62.8947,62.7226,62.7498,10000.0
2016-03-08 12:50:00,69.24,69.27,69.12,69.27,6683.0,62.7226,62.7498,62.6139,62.7498,6683.0
2016-03-08 13:00:00,69.27,69.31,69.13,69.16,32434.0,62.7498,62.786,62.6229,62.6501,32434.0
2016-03-08 13:10:00,69.17,69.38,69.16,69.35,9908.0,62.6592,62.8494,62.6501,62.8222,9908.0
2016-03-08 13:20:00,69.35,69.44,69.34,69.43,11200.0,62.8222,62.9037,62.8132,62.8947,11200.0
2016-03-08 13:30:00,69.45,69.56,69.44,69.52,11150.0,62.9128,63.0125,62.9037,62.9762,11150.0
2016-03-08 13:40:00,69.51,69.55,69.42,69.46,8959.0,62.9672,63.0034,62.8856,62.9219,8959.0
2016-03-08 13:50:00,69.44,69.45,69.38,69.39,13259.0,62.9037,62.9128,62.8494,62.8585,13259.0
2016-03-08 14:00:00,69.37,69.37,69.29,69.32,21777.0,62.8403,62.8403,62.7679,62.795,21777.0
2016-03-08 14:10:00,69.34,69.37,69.25,69.26,10159.0,62.8132,62.8403,62.7316,62.7407,10159.0
2016-03-08 14:20:00,69.26,69.28,69.2,69.21,12411.0,62.7407,62.7588,62.6863,62.6954,12411.0
2016-03-08 14:30:00,69.21,69.22,68.95,68.98,20413.0,62.6954,62.7045,62.4599,62.487,20413.0
2016-03-08 14:40:00,68.98,69.04,68.95,68.95,13893.0,62.487,62.5414,62.4599,62.4599,13893.0
2016-03-08 14:50:00,68.95,69.04,68.88,68.98,13922.0,62.4599,62.5414,62.3965,62.487,13922.0
2016-03-08 15:00:00,68.97,69.03,68.95,68.99,17100.0,62.478,62.5323,62.4599,62.4961,17100.0
2016-03-08 15:10:00,68.99,69.01,68.83,68.84,16930.0,62.4961,62.5142,62.3512,62.3602,16930.0
2016-03-08 15:20:00,68.84,68.94,68.83,68.86,21775.0,62.3602,62.4508,62.3512,62.3783,21775.0
2016-03-08 15:30:00,68.86,68.98,68.86,68.98,19282.0,62.3783,62.487,62.3783,62.487,19282.0
2016-03-08 15:40:00,68.99,69.01,68.87,68.89,36631.0,62.4961,62.5142,62.3874,62.4055,36631.0
2016-03-08 15:50:00,68.89,68.89,68.63,68.75,145710.0,62.4055,62.4055,62.17,62.2787,145710.0
2016-03-09 09:30:00,69.1,69.18,68.72,69.12,7616.0,62.5958,62.6682,62.2515,62.6139,7616.0
2016-03-09 09:40:00,69.18,69.29,69.09,69.23,11136.0,62.6682,62.7679,62.5867,62.7135,11136.0
2016-03-09 09:50:00,69.23,69.27,69.08,69.24,13482.0,62.7135,62.7498,62.5776,62.7226,13482.0
2016-03-09 10:00:00,69.25,69.38,69.21,69.22,23764.0,62.7316,62.8494,62.6954,62.7045,23764.0
2016-03-09 10:10:00,69.22,69.43,69.22,69.34,10360.0,62.7045,62.8947,62.7045,62.8132,10360.0
2016-03-09 10:20:00,69.36,69.51,69.33,69.48,11689.0,62.8313,62.9672,62.8041,62.94,11689.0
2016-03-09 10:30:00,69.51,69.69,69.44,69.53,28420.0,62.9672,63.1302,62.9037,62.9853,28420.0
2016-03-09 10:40:00,69.52,69.58,69.42,69.44,16553.0,62.9762,63.0306,62.8856,62.9037,16553.0
2016-03-09 10:50:00,69.46,69.47,69.13,69.2,32293.0,62.9219,62.9309,62.6229,62.6863,32293.0
2016-03-09 11:00:00,69.2,69.23,69.1,69.2,15781.0,62.6863,62.7135,62.5958,62.6863,15781.0
2016-03-09 11:10:00,69.18,69.29,69.18,69.22,14237.0,62.6682,62.7679,62.6682,62.7045,14237.0
2016-03-09 11:20:00,69.24,69.38,69.19,69.35,17649.0,62.7226,62.8494,62.6773,62.8222,17649.0
2016-03-09 11:30:00,69.36,69.41,69.23,69.26,41608.0,62.8313,62.8766,62.7135,62.7407,41608.0
2016-03-09 11:40:00,69.27,69.3,69.19,69.2,21905.0,62.7498,62.7769,62.6773,62.6863,21905.0
2016-03-09 11:50:00,69.22,69.27,69.17,69.23,12790.0,62.7045,62.7498,62.6592,62.7135,12790.0
2016-03-09 12:00:00,69.23,69.23,69.18,69.19,8600.0,62.7135,62.7135,62.6682,62.6773,8600.0
2016-03-09 12:10:00,69.19,69.19,69.11,69.12,9872.0,62.6773,62.6773,62.6048,62.6139,9872.0
2016-03-09 12:20:00,69.12,69.12,68.97,68.98,11385.0,62.6139,62.6139,62.478,62.487,11385.0
2016-03-09 12:30:00,68.99,69.01,68.94,68.98,10477.0,62.4961,62.5142,62.4508,62.487,10477.0
2016-03-09 12:40:00,68.96,68.96,68.71,68.71,13883.0,62.4689,62.4689,62.2425,62.2425,13883.0
2016-03-09 12:50:00,68.68,68.74,68.67,68.72,9962.0,62.2153,62.2696,62.2062,62.2515,9962.0
2016-03-09 13:00:00,68.72,68.83,68.71,68.83,8439.0,62.2515,62.3512,62.2425,62.3512,8439.0
2016-03-09 13:10:00,68.82,68.88,68.81,68.87,9200.0,62.3421,62.3965,62.333,62.3874,9200.0
2016-03-09 13:20:00,68.86,68.98,68.85,68.98,9962.0,62.3783,62.487,62.3693,62.487,9962.0
2016-03-09 13:30:00,68.98,69.02,68.95,68.96,18238.0,62.487,62.5233,62.4599,62.4689,18238.0
2016-03-09 13:40:00,68.96,69.05,68.9,69.05,8050.0,62.4689,62.5505,62.4146,62.5505,8050.0
2016-03-09 13:50:00,69.04,69.11,69.04,69.05,19999.0,62.5414,62.6048,62.5414,62.5505,19999.0
2016-03-09 14:00:00,69.04,69.15,69.02,69.13,10800.0,62.5414,62.641,62.5233,62.6229,10800.0
2016-03-09 14:10:00,69.12,69.13,69.08,69.13,13100.0,62.6139,62.6229,62.5776,62.6229,13100.0
2016-03-09 14:20:00,69.15,69.27,69.13,69.26,8969.0,62.641,62.7498,62.6229,62.7407,8969.0
2016-03-09 14:30:00,69.27,69.28,69.21,69.27,13780.0,62.7498,62.7588,62.6954,62.7498,13780.0
2016-03-09 14:40:00,69.25,69.35,69.25,69.34,12840.0,62.7316,62.8222,62.7316,62.8132,12840.0
2016-03-09 14:50:00,69.34,69.39,69.32,69.37,12480.0,62.8132,62.8585,62.795,62.8403,12480.0
2016-03-09 15:00:00,69.36,69.39,69.27,69.27,19716.0,62.8313,62.8585,62.7498,62.7498,19716.0
2016-03-09 15:10:00,69.26,69.27,69.09,69.09,11300.0,62.7407,62.7498,62.5867,62.5867,11300.0
2016-03-09 15:20:00,69.06,69.28,69.06,69.27,17476.0,62.5595,62.7588,62.5595,62.7498,17476.0
2016-03-09 15:30:00,69.27,69.39,69.23,69.36,30263.0,62.7498,62.8585,62.7135,62.8313,30263.0
2016-03-09 15:40:00,69.35,69.4,69.28,69.37,28481.0,62.8222,62.8675,62.7588,62.8403,28481.0
2016-03-09 15:50:00,69.36,69.44,69.27,69.44,116782.0,62.8313,62.9037,62.7498,62.9037,116782.0
2016-03-10 09:30:00,69.79,70.08,69.65,70.06,10065.0,63.2208,63.4835,63.094,63.4654,10065.0
2016-03-10 09:40:00,70.07,70.17,69.98,70.16,8550.0,63.4744,63.565,63.3929,63.556,8550.0
2016-03-10 09:50:00,70.13,70.28,70.02,70.26,7581.0,63.5288,63.6647,63.4292,63.6466,7581.0
2016-03-10 10:00:00,70.2,70.38,69.88,69.88,16901.0,63.5922,63.7553,63.3023,63.3023,16901.0
2016-03-10 10:10:00,69.83,69.98,69.69,69.88,13458.0,63.257,63.3929,63.1302,63.3023,13458.0
2016-03-10 10:20:00,69.89,70.02,69.76,70.02,25099.0,63.3114,63.4292,63.1936,63.4292,25099.0
2016-03-10 10:30:00,69.96,69.98,69.34,69.51,26900.0,63.3748,63.3929,62.8132,62.9672,26900.0
2016-03-10 10:40:00,69.49,69.74,69.45,69.73,24664.0,62.949,63.1755,62.9128,63.1665,24664.0
2016-03-10 10:50:00,69.73,69.78,69.43,69.45,15487.0,63.1665,63.2117,62.8947,62.9128,15487.0
2016-03-10 11:00:00,69.48,69.52,69.19,69.3,9141.0,62.94,62.9762,62.6773,62.7769,9141.0
2016-03-10 11:10:00,69.31,69.31,69.16,69.16,9610.0,62.786,62.786,62.6501,62.6501,9610.0
2016-03-10 11:20:00,69.16,69.17,68.83,68.91,14250.0,62.6501,62.6592,62.3512,62.4236,14250.0
2016-03-10 11:30:00,68.87,68.99,68.8,68.83,14357.0,62.3874,62.4961,62.324,62.3512,14357.0
2016-03-10 11:40:00,68.81,69.13,68.81,69.13,20560.0,62.333,62.6229,62.333,62.6229,20560.0
2016-03-10 11:50:00,69.1,69.1,68.83,68.92,22107.0,62.5958,62.5958,62.3512,62.4327,22107.0
2016-03-10 12:00:00,68.94,69.0,68.77,68.96,15769.0,62.4508,62.5052,62.2968,62.4689,15769.0
2016-03-10 12:10:00,68.93,68.95,68.84,68.91,14400.0,62.4418,62.4599,62.3602,62.4236,14400.0
2016-03-10 12:20:00,68.91,69.0,68.82,68.87,13110.0,62.4236,62.5052,62.3421,62.3874,13110.0
2016-03-10 12:30:00,68.93,68.96,68.64,68.68,10992.0,62.4418,62.4689,62.1791,62.2153,10992.0
2016-03-10 12:40:00,68.64,68.69,68.55,68.56,10466.0,62.1791,62.2243,62.0975,62.1066,10466.0
2016-03-10 12:50:00,68.56,68.69,68.54,68.67,9873.0,62.1066,62.2243,62.0885,62.2062,9873.0
2016-03-10 13:00:00,68.68,68.71,68.46,68.47,9761.0,62.2153,62.2425,62.016,62.0251,9761.0
2016-03-10 13:10:00,68.45,68.53,68.35,68.49,13314.0,62.0069,62.0794,61.9163,62.0432,13314.0
2016-03-10 13:20:00,68.52,68.74,68.47,68.74,17198.0,62.0703,62.2696,62.0251,62.2696,17198.0
2016-03-10 13:30:00,68.75,68.84,68.74,68.81,8200.0,62.2787,62.3602,62.2696,62.333,8200.0
2016-03-10 13:40:00,68.79,68.82,68.77,68.82,7500.0,62.3149,62.3421,62.2968,62.3421,7500.0
2016-03-10 13:50:00,68.82,68.99,68.77,68.77,29419.0,62.3421,62.4961,62.2968,62.2968,29419.0
2016-03-10 14:00:00,68.76,68.79,68.61,68.61,7179.0,62.2878,62.3149,62.1519,62.1519,7179.0
2016-03-10 14:10:00,68.61,68.74,68.58,68.74,8801.0,62.1519,62.2696,62.1247,62.2696,8801.0
2016-03-10 14:20:00,68.73,68.94,68.7,68.94,7180.0,62.2606,62.4508,62.2334,62.4508,7180.0
2016-03-10 14:30:00,68.95,69.0,68.88,68.94,12040.0,62.4599,62.5052,62.3965,62.4508,12040.0
2016-03-10 14:40:00,68.94,69.08,68.94,69.08,25892.0,62.4508,62.5776,62.4508,62.5776,25892.0
2016-03-10 14:50:00,69.09,69.16,68.95,68.99,24804.0,62.5867,62.6501,62.4599,62.4961,24804.0
2016-03-10 15:00:00,68.99,69.04,68.85,68.88,14220.0,62.4961,62.5414,62.3693,62.3965,14220.0
2016-03-10 15:10:00,68.86,69.04,68.83,69.01,15023.0,62.3783,62.5414,62.3512,62.5142,15023.0
2016-03-10 15:20:00,69.01,69.14,68.94,69.11,19912.0,62.5142,62.632,62.4508,62.6048,19912.0
2016-03-10 15:30:00,69.1,69.11,68.93,68.96,101942.0,62.5958,62.6048,62.4418,62.4689,101942.0
2016-03-10 15:40:00,68.97,68.99,68.84,68.84,14076.0,62.478,62.4961,62.3602,62.3602,14076.0
2016-03-10 15:50:00,68.86,69.0,68.85,68.96,72451.0,62.3783,62.5052,62.3693,62.4689,72451.0
2016-03-11 09:30:00,69.61,69.61,69.07,69.5,8696.0,63.0577,63.0577,62.5686,62.9581,8696.0
2016-03-11 09:40:00,69.47,69.59,69.42,69.42,18920.0,62.9309,63.0396,62.8856,62.8856,18920.0
2016-03-11 09:50:00,69.43,69.6,69.39,69.47,17223.0,62.8947,63.0487,62.8585,62.9309,17223.0
2016-03-11 10:00:00,69.46,69.48,69.31,69.33,26733.0,62.9219,62.94,62.786,62.8041,26733.0
2016-03-11 10:10:00,69.32,69.33,69.19,69.27,19609.0,62.795,62.8041,62.6773,62.7498,19609.0
2016-03-11 10:20:00,69.25,69.31,69.19,69.25,31919.0,62.7316,62.786,62.6773,62.7316,31919.0
2016-03-11 10:30:00,69.25,69.36,69.18,69.3,24091.0,62.7316,62.8313,62.6682,62.7769,24091.0
2016-03-11 10:40:00,69.3,69.35,69.24,69.27,28537.0,62.7769,62.8222,62.7226,62.7498,28537.0
2016-03-11 10:50:00,69.26,69.33,69.22,69.25,16454.0,62.7407,62.8041,62.7045,62.7316,16454.0
2016-03-11 11:00:00,69.24,69.31,69.22,69.25,28536.0,62.7226,62.786,62.7045,62.7316,28536.0
2016-03-11 11:10:00,69.29,69.3,69.21,69.27,30460.0,62.7679,62.7769,62.6954,62.7498,30460.0
2016-03-11 11:20:00,69.27,69.28,69.23,69.23,17297.0,62.7498,62.7588,62.7135,62.7135,17297.0
2016-03-11 11:30:00,69.24,69.25,69.2,69.23,11210.0,62.7226,62.7316,62.6863,62.7135,11210.0
2016-03-11 11:40:00,69.23,69.24,69.16,69.19,11704.0,62.7135,62.7226,62.6501,62.6773,11704.0
2016-03-11 11:50:00,69.21,69.27,69.2,69.24,13110.0,62.6954,62.7498,62.6863,62.7226,13110.0
2016-03-11 12:00:00,69.26,69.27,69.23,69.25,13263.0,62.7407,62.7498,62.7135,62.7316,13263.0
2016-03-11 12:10:00,69.25,69.28,69.24,69.26,12843.0,62.7316,62.7588,62.7226,62.7407,12843.0
2016-03-11 12:20:00,69.25,69.27,69.24,69.25,11495.0,62.7316,62.7498,62.7226,62.7316,11495.0
2016-03-11 12:30:00,69.25,69.26,69.23,69.25,6968.0,62.7316,62.7407,62.7135,62.7316,6968.0
2016-03-11 12:40:00,69.25,69.34,69.24,69.34,11073.0,62.7316,62.8132,62.7226,62.8132,11073.0
2016-03-11 12:50:00,69.37,69.51,69.37,69.51,6167.0,62.8403,62.9672,62.8403,62.9672,6167.0
2016-03-11 13:00:00,69.49,69.54,69.44,69.48,6698.0,62.949,62.9943,62.9037,62.94,6698.0
2016-03-11 13:10:00,69.48,69.51,69.36,69.38,18286.0,62.94,62.9672,62.8313,62.8494,18286.0
2016-03-11 13:20:00,69.37,69.43,69.27,69.3,27691.0,62.8403,62.8947,62.7498,62.7769,27691.0
2016-03-11 13:30:00,69.31,69.39,69.27,69.3,34776.0,62.786,62.8585,62.7498,62.7769,34776.0
2016-03-11 13:40:00,69.33,69.37,69.29,69.35,8762.0,62.8041,62.8403,62.7679,62.8222,8762.0
2016-03-11 13:50:00,69.36,69.4,69.33,69.36,19641.0,62.8313,62.8675,62.8041,62.8313,19641.0
2016-03-11 14:00:00,69.36,69.39,69.3,69.36,22104.0,62.8313,62.8585,62.7769,62.8313,22104.0
2016-03-11 14:10:00,69.36,69.38,69.34,69.36,10973.0,62.8313,62.8494,62.8132,62.8313,10973.0
2016-03-11 14:20:00,69.37,69.38,69.27,69.29,14556.0,62.8403,62.8494,62.7498,62.7679,14556.0
2016-03-11 14:30:00,69.29,69.4,69.29,69.35,17569.0,62.7679,62.8675,62.7679,62.8222,17569.0
2016-03-11 14:40:00,69.35,69.4,69.33,69.37,17258.0,62.8222,62.8675,62.8041,62.8403,17258.0
2016-03-11 14:50:00,69.36,69.37,69.33,69.35,17469.0,62.8313,62.8403,62.8041,62.8222,17469.0
2016-03-11 15:00:00,69.35,69.4,69.33,69.39,20202.0,62.8222,62.8675,62.8041,62.8585,20202.0
2016-03-11 15:10:00,69.4,69.48,69.35,69.48,53822.0,62.8675,62.94,62.8222,62.94,53822.0
2016-03-11 15:20:00,69.45,69.67,69.44,69.56,34303.0,62.9128,63.1121,62.9037,63.0125,34303.0
2016-03-11 15:30:00,69.57,69.64,69.51,69.58,42479.0,63.0215,63.0849,62.9672,63.0306,42479.0
2016-03-11 15:40:00,69.58,69.66,69.54,69.63,18357.0,63.0306,63.103,62.9943,63.0759,18357.0
2016-03-11 15:50:00,69.63,69.68,69.56,69.6,42407.0,63.0759,63.1212,63.0125,63.0487,42407.0
2016-03-14 09:30:00,69.57,70.2,69.29,69.77,14396.0,63.0215,63.5922,62.7679,63.2027,14396.0
2016-03-14 09:40:00,69.77,69.9,69.72,69.89,11646.0,63.2027,63.3204,63.1574,63.3114,11646.0
2016-03-14 09:50:00,69.88,70.0,69.86,69.88,11926.0,63.3023,63.411,63.2842,63.3023,11926.0
2016-03-14 10:00:00,69.88,69.98,69.86,69.92,16595.0,63.3023,63.3929,63.2842,63.3386,16595.0
2016-03-14 10:10:00,69.9,70.0,69.88,69.98,14791.0,63.3204,63.411,63.3023,63.3929,14791.0
2016-03-14 10:20:00,69.96,69.99,69.91,69.92,10059.0,63.3748,63.402,63.3295,63.3386,10059.0
2016-03-14 10:30:00,69.9,70.0,69.87,69.89,7521.0,63.3204,63.411,63.2933,63.3114,7521.0
2016-03-14 10:40:00,69.87,70.18,69.87,70.1,11497.0,63.2933,63.5741,63.2933,63.5016,11497.0
2016-03-14 10:50:00,70.09,70.1,70.04,70.1,7323.0,63.4926,63.5016,63.4473,63.5016,7323.0
2016-03-14 11:00:00,70.09,70.22,70.09,70.2,15005.0,63.4926,63.6103,63.4926,63.5922,15005.0
2016-03-14 11:10:00,70.2,70.23,70.07,70.17,27468.0,63.5922,63.6194,63.4744,63.565,27468.0
2016-03-14 11:20:00,70.2,70.24,70.08,70.22,29981.0,63.5922,63.6284,63.4835,63.6103,29981.0
2016-03-14 11:30:00,70.23,70.3,70.21,70.3,13540.0,63.6194,63.6828,63.6013,63.6828,13540.0
2016-03-14 11:40:00,70.3,70.35,70.22,70.32,13206.0,63.6828,63.7281,63.6103,63.7009,13206.0
2016-03-14 11:50:00,70.33,70.35,70.16,70.16,10346.0,63.71,63.7281,63.556,63.556,10346.0
2016-03-14 12:00:00,70.15,70.16,69.88,69.88,10868.0,63.5469,63.556,63.3023,63.3023,10868.0
2016-03-14 12:10:00,69.88,70.07,69.68,70.06,89106.0,63.3023,63.4744,63.1212,63.4654,89106.0
2016-03-14 12:20:00,70.06,70.07,69.87,69.93,69036.0,63.4654,63.4744,63.2933,63.3476,69036.0
2016-03-14 12:30:00,69.94,69.95,69.83,69.91,10659.0,63.3567,63.3657,63.257,63.3295,10659.0
2016-03-14 12:40:00,69.88,69.88,69.83,69.83,7598.0,63.3023,63.3023,63.257,63.257,7598.0
2016-03-14 12:50:00,69.84,69.87,69.79,69.86,15646.0,63.2661,63.2933,63.2208,63.2842,15646.0
2016-03-14 13:00:00,69.87,69.93,69.86,69.91,7945.0,63.2933,63.3476,63.2842,63.3295,7945.0
2016-03-14 13:10:00,69.91,69.91,69.85,69.9,14979.0,63.3295,63.3295,63.2752,63.3204,14979.0
2016-03-14 13:20:00,69.92,69.93,69.79,69.79,25167.0,63.3386,63.3476,63.2208,63.2208,25167.0
2016-03-14 13:30:00,69.79,69.79,69.67,69.78,16595.0,63.2208,63.2208,63.1121,63.2117,16595.0
2016-03-14 13:40:00,69.79,69.93,69.79,69.92,13601.0,63.2208,63.3476,63.2208,63.3386,13601.0
2016-03-14 13:50:00,69.92,69.98,69.85,69.86,30564.0,63.3386,63.3929,63.2752,63.2842,30564.0
2016-03-14 14:00:00,69.85,69.85,69.71,69.71,13738.0,63.2752,63.2752,63.1483,63.1483,13738.0
2016-03-14 14:10:00,69.68,69.72,69.61,69.71,13093.0,63.1212,63.1574,63.0577,63.1483,13093.0
2016-03-14 14:20:00,69.71,69.85,69.7,69.84,25741.0,63.1483,63.2752,63.1393,63.2661,25741.0
2016-03-14 14:30:00,69.84,69.85,69.8,69.83,15712.0,63.2661,63.2752,63.2299,63.257,15712.0
2016-03-14 14:40:00,69.81,69.89,69.77,69.86,20565.0,63.2389,63.3114,63.2027,63.2842,20565.0
2016-03-14 14:50:00,69.87,69.89,69.81,69.86,57743.0,63.2933,63.3114,63.2389,63.2842,57743.0
2016-03-14 15:00:00,69.87,69.99,69.85,69.98,19917.0,63.2933,63.402,63.2752,63.3929,19917.0
2016-03-14 15:10:00,69.98,69.98,69.88,69.88,17485.0,63.3929,63.3929,63.3023,63.3023,17485.0
2016-03-14 15:20:00,69.89,69.99,69.89,69.97,26256.0,63.3114,63.402,63.3114,63.3839,26256.0
2016-03-14 15:30:00,69.97,69.99,69.88,69.91,41897.0,63.3839,63.402,63.3023,63.3295,41897.0
2016-03-14 15:40:00,69.91,69.98,69.84,69.87,17693.0,63.3295,63.3929,63.2661,63.2933,17693.0
2016-03-14 15:50:00,69.87,69.92,69.72,69.72,94571.0,63.2933,63.3386,63.1574,63.1574,94571.0
2016-03-15 09:30:00,69.56,69.74,69.24,69.55,14165.0,63.0125,63.1755,62.7226,63.0034,14165.0
2016-03-15 09:40:00,69.59,69.68,69.35,69.35,13527.0,63.0396,63.1212,62.8222,62.8222,13527.0
2016-03-15 09:50:00,69.38,69.49,69.31,69.34,13198.0,62.8494,62.949,62.786,62.8132,13198.0
2016-03-15 10:00:00,69.35,69.41,69.16,69.16,16295.0,62.8222,62.8766,62.6501,62.6501,16295.0
2016-03-15 10:10:00,69.13,69.3,69.13,69.25,10594.0,62.6229,62.7769,62.6229,62.7316,10594.0
2016-03-15 10:20:00,69.27,69.45,69.24,69.45,22378.0,62.7498,62.9128,62.7226,62.9128,22378.0
2016-03-15 10:30:00,69.42,69.45,69.32,69.32,14864.0,62.8856,62.9128,62.795,62.795,14864.0
2016-03-15 10:40:00,69.34,69.38,69.32,69.35,10454.0,62.8132,62.8494,62.795,62.8222,10454.0
2016-03-15 10:50:00,69.36,69.37,69.21,69.25,12398.0,62.8313,62.8403,62.6954,62.7316,12398.0
2016-03-15 11:00:00,69.25,69.37,69.24,69.37,15878.0,62.7316,62.8403,62.7226,62.8403,15878.0
2016-03-15 11:10:00,69.34,69.38,69.29,69.29,15213.0,62.8132,62.8494,62.7679,62.7679,15213.0
2016-03-15 11:20:00,69.31,69.39,69.28,69.37,10476.0,62.786,62.8585,62.7588,62.8403,10476.0
2016-03-15 11:30:00,69.37,69.4,69.33,69.36,10600.0,62.8403,62.8675,62.8041,62.8313,10600.0
2016-03-15 11:40:00,69.32,69.36,69.23,69.23,12704.0,62.795,62.8313,62.7135,62.7135,12704.0
2016-03-15 11:50:00,69.22,69.29,69.13,69.13,9384.0,62.7045,62.7679,62.6229,62.6229,9384.0
2016-03-15 12:00:00,69.11,69.18,69.1,69.12,12909.0,62.6048,62.6682,62.5958,62.6139,12909.0
2016-03-15 12:10:00,69.12,69.12,68.95,68.96,14909.0,62.6139,62.6139,62.4599,62.4689,14909.0
2016-03-15 12:20:00,68.96,69.01,68.94,68.97,17682.0,62.4689,62.5142,62.4508,62.478,17682.0
2016-03-15 12:30:00,68.97,69.01,68.95,68.95,12589.0,62.478,62.5142,62.4599,62.4599,12589.0
2016-03-15 12:40:00,68.98,68.99,68.96,68.96,6868.0,62.487,62.4961,62.4689,62.4689,6868.0
2016-03-15 12:50:00,68.97,68.99,68.91,68.97,12746.0,62.478,62.4961,62.4236,62.478,12746.0
2016-03-15 13:00:00,68.97,68.97,68.89,68.89,11197.0,62.478,62.478,62.4055,62.4055,11197.0
2016-03-15 13:10:00,68.86,68.88,68.73,68.74,16921.0,62.3783,62.3965,62.2606,62.2696,16921.0
2016-03-15 13:20:00,68.75,68.92,68.74,68.92,7901.0,62.2787,62.4327,62.2696,62.4327,7901.0
2016-03-15 13:30:00,68.93,69.04,68.89,68.94,17964.0,62.4418,62.5414,62.4055,62.4508,17964.0
2016-03-15 13:40:00,68.94,68.95,68.89,68.89,9489.0,62.4508,62.4599,62.4055,62.4055,9489.0
2016-03-15 13:50:00,68.9,68.92,68.84,68.9,13932.0,62.4146,62.4327,62.3602,62.4146,13932.0
2016-03-15 14:00:00,68.89,68.92,68.87,68.88,13291.0,62.4055,62.4327,62.3874,62.3965,13291.0
2016-03-15 14:10:00,68.89,69.05,68.89,69.04,11274.0,62.4055,62.5505,62.4055,62.5414,11274.0
2016-03-15 14:20:00,69.05,69.12,69.04,69.12,12260.0,62.5505,62.6139,62.5414,62.6139,12260.0
2016-03-15 14:30:00,69.11,69.28,69.09,69.28,19329.0,62.6048,62.7588,62.5867,62.7588,19329.0
2016-03-15 14:40:00,69.29,69.3,69.2,69.2,12843.0,62.7679,62.7769,62.6863,62.6863,12843.0
2016-03-15 14:50:00,69.2,69.2,69.11,69.19,11703.0,62.6863,62.6863,62.6048,62.6773,11703.0
2016-03-15 15:00:00,69.2,69.27,69.17,69.19,16941.0,62.6863,62.7498,62.6592,62.6773,16941.0
2016-03-15 15:10:00,69.19,69.36,69.18,69.36,19116.0,62.6773,62.8313,62.6682,62.8313,19116.0
2016-03-15 15:20:00,69.36,69.39,69.31,69.35,26817.0,62.8313,62.8585,62.786,62.8222,26817.0
2016-03-15 15:30:00,69.35,69.37,69.25,69.26,36953.0,62.8222,62.8403,62.7316,62.7407,36953.0
2016-03-15 15:40:00,69.25,69.3,69.18,69.19,35808.0,62.7316,62.7769,62.6682,62.6773,35808.0
2016-03-15 15:50:00,69.2,69.35,69.17,69.32,87624.0,62.6863,62.8222,62.6592,62.795,87624.0
2016-03-16 09:30:00,69.18,69.82,68.7,69.62,17298.0,62.6682,63.248,62.2334,63.0668,17298.0
2016-03-16 09:40:00,69.54,69.71,69.52,69.55,10776.0,62.9943,63.1483,62.9762,63.0034,10776.0
2016-03-16 09:50:00,69.62,69.72,69.56,69.69,10273.0,63.0668,63.1574,63.0125,63.1302,10273.0
2016-03-16 10:00:00,69.67,69.68,69.46,69.56,8601.0,63.1121,63.1212,62.9219,63.0125,8601.0
2016-03-16 10:10:00,69.59,69.67,69.56,69.62,11572.0,63.0396,63.1121,63.0125,63.0668,11572.0
2016-03-16 10:20:00,69.62,69.83,69.58,69.76,14185.0,63.0668,63.257,63.0306,63.1936,14185.0
2016-03-16 10:30:00,69.76,69.81,69.71,69.8,11773.0,63.1936,63.2389,63.1483,63.2299,11773.0
2016-03-16 10:40:00,69.82,69.83,69.78,69.82,10025.0,63.248,63.257,63.2117,63.248,10025.0
2016-03-16 10:50:00,69.83,69.84,69.72,69.73,6468.0,63.257,63.2661,63.1574,63.1665,6468.0
2016-03-16 11:00:00,69.73,69.73,69.58,69.6,6179.0,63.1665,63.1665,63.0306,63.0487,6179.0
2016-03-16 11:10:00,69.6,69.75,69.58,69.75,16111.0,63.0487,63.1846,63.0306,63.1846,16111.0
2016-03-16 11:20:00,69.75,69.82,69.73,69.76,13070.0,63.1846,63.248,63.1665,63.1936,13070.0
2016-03-16 11:30:00,69.77,69.85,69.77,69.85,7741.0,63.2027,63.2752,63.2027,63.2752,7741.0
2016-03-16 11:40:00,69.85,69.94,69.85,69.85,20702.0,63.2752,63.3567,63.2752,63.2752,20702.0
2016-03-16 11:50:00,69.83,69.91,69.8,69.88,13380.0,63.257,63.3295,63.2299,63.3023,13380.0
2016-03-16 12:00:00,69.89,69.93,69.87,69.93,10799.0,63.3114,63.3476,63.2933,63.3476,10799.0
2016-03-16 12:10:00,69.93,69.95,69.9,69.92,9083.0,63.3476,63.3657,63.3204,63.3386,9083.0
2016-03-16 12:20:00,69.92,69.95,69.89,69.94,10834.0,63.3386,63.3657,63.3114,63.3567,10834.0
2016-03-16 12:30:00,69.92,69.94,69.87,69.87,7500.0,63.3386,63.3567,63.2933,63.2933,7500.0
2016-03-16 12:40:00,69.87,69.87,69.66,69.66,9485.0,63.2933,63.2933,63.103,63.103,9485.0
2016-03-16 12:50:00,69.67,69.67,69.59,69.64,4781.0,63.1121,63.1121,63.0396,63.0849,4781.0
2016-03-16 13:00:00,69.64,69.64,69.6,69.6,6845.0,63.0849,63.0849,63.0487,63.0487,6845.0
2016-03-16 13:10:00,69.59,69.59,69.48,69.56,9763.0,63.0396,63.0396,62.94,63.0125,9763.0
2016-03-16 13:20:00,69.57,69.58,69.55,69.55,7818.0,63.0215,63.0306,63.0034,63.0034,7818.0
2016-03-16 13:30:00,69.56,69.58,69.54,69.58,12741.0,63.0125,63.0306,62.9943,63.0306,12741.0
2016-03-16 13:40:00,69.59,69.72,69.59,69.7,18726.0,63.0396,63.1574,63.0396,63.1393,18726.0
2016-03-16 13:50:00,69.72,69.72,69.6,69.64,14563.0,63.1574,63.1574,63.0487,63.0849,14563.0
2016-03-16 14:00:00,69.67,69.87,69.66,69.71,31531.0,63.1121,63.2933,63.103,63.1483,31531.0
2016-03-16 14:10:00,69.69,69.71,69.35,69.36,15282.0,63.1302,63.1483,62.8222,62.8313,15282.0
2016-03-16 14:20:00,69.35,69.61,69.34,69.61,23665.0,62.8222,63.0577,62.8132,63.0577,23665.0
2016-03-16 14:30:00,69.61,69.7,69.6,69.7,25830.0,63.0577,63.1393,63.0487,63.1393,25830.0
2016-03-16 14:40:00,69.72,69.96,69.71,69.96,13630.0,63.1574,63.3748,63.1483,63.3748,13630.0
2016-03-16 14:50:00,69.98,69.98,69.72,69.72,17842.0,63.3929,63.3929,63.1574,63.1574,17842.0
2016-03-16 15:00:00,69.78,69.85,69.67,69.81,16778.0,63.2117,63.2752,63.1121,63.2389,16778.0
2016-03-16 15:10:00,69.86,69.91,69.76,69.87,26641.0,63.2842,63.3295,63.1936,63.2933,26641.0
2016-03-16 15:20:00,69.89,69.96,69.79,69.94,16163.0,63.3114,63.3748,63.2208,63.3567,16163.0
2016-03-16 15:30:00,69.94,70.07,69.87,70.02,38543.0,63.3567,63.4744,63.2933,63.4292,38543.0
2016-03-16 15:40:00,70.02,70.02,69.89,69.9,29591.0,63.4292,63.4292,63.3114,63.3204,29591.0
2016-03-16 15:50:00,69.89,69.92,69.74,69.79,85243.0,63.3114,63.3386,63.1755,63.2208,85243.0
2016-03-17 09:30:00,69.66,69.82,69.6,69.68,8330.0,63.103,63.248,63.0487,63.1212,8330.0
2016-03-17 09:40:00,69.7,69.78,69.63,69.77,9422.0,63.1393,63.2117,63.0759,63.2027,9422.0
2016-03-17 09:50:00,69.77,69.77,69.57,69.59,10811.0,63.2027,63.2027,63.0215,63.0396,10811.0
2016-03-17 10:00:00,69.6,69.66,69.5,69.66,8585.0,63.0487,63.103,62.9581,63.103,8585.0
2016-03-17 10:10:00,69.66,69.67,69.61,69.61,9167.0,63.103,63.1121,63.0577,63.0577,9167.0
2016-03-17 10:20:00,69.61,69.74,69.6,69.7,15007.0,63.0577,63.1755,63.0487,63.1393,15007.0
2016-03-17 10:30:00,69.74,69.81,69.7,69.81,18305.0,63.1755,63.2389,63.1393,63.2389,18305.0
2016-03-17 10:40:00,69.81,69.92,69.81,69.92,25731.0,63.2389,63.3386,63.2389,63.3386,25731.0
2016-03-17 10:50:00,69.92,69.97,69.89,69.96,15201.0,63.3386,63.3839,63.3114,63.3748,15201.0
2016-03-17 11:00:00,69.98,69.98,69.91,69.95,9101.0,63.3929,63.3929,63.3295,63.3657,9101.0
2016-03-17 11:10:00,69.95,70.06,69.94,70.06,6292.0,63.3657,63.4654,63.3567,63.4654,6292.0
2016-03-17 11:20:00,70.06,70.14,70.03,70.05,17099.0,63.4654,63.5379,63.4382,63.4563,17099.0
2016-03-17 11:30:00,70.08,70.09,69.96,69.96,6602.0,63.4835,63.4926,63.3748,63.3748,6602.0
2016-03-17 11:40:00,69.95,70.0,69.9,69.99,9528.0,63.3657,63.411,63.3204,63.402,9528.0
2016-03-17 11:50:00,69.99,69.99,69.83,69.85,12838.0,63.402,63.402,63.257,63.2752,12838.0
2016-03-17 12:00:00,69.87,69.89,69.82,69.89,8857.0,63.2933,63.3114,63.248,63.3114,8857.0
2016-03-17 12:10:00,69.88,69.94,69.87,69.92,7841.0,63.3023,63.3567,63.2933,63.3386,7841.0
2016-03-17 12:20:00,69.94,70.04,69.93,70.04,10565.0,63.3567,63.4473,63.3476,63.4473,10565.0
2016-03-17 12:30:00,70.05,70.06,70.02,70.05,7050.0,63.4563,63.4654,63.4292,63.4563,7050.0
2016-03-17 12:40:00,70.07,70.07,70.04,70.07,4020.0,63.4744,63.4744,63.4473,63.4744,4020.0
2016-03-17 12:50:00,70.06,70.11,70.05,70.11,8265.0,63.4654,63.5107,63.4563,63.5107,8265.0
2016-03-17 13:00:00,70.11,70.15,70.1,70.11,9920.0,63.5107,63.5469,63.5016,63.5107,9920.0
2016-03-17 13:10:00,70.11,70.12,70.09,70.11,12227.0,63.5107,63.5197,63.4926,63.5107,12227.0
2016-03-17 13:20:00,70.09,70.19,70.09,70.17,21750.0,63.4926,63.5832,63.4926,63.565,21750.0
2016-03-17 13:30:00,70.18,70.24,70.16,70.24,12461.0,63.5741,63.6284,63.556,63.6284,12461.0
2016-03-17 13:40:00,70.25,70.34,70.25,70.33,6250.0,63.6375,63.719,63.6375,63.71,6250.0
2016-03-17 13:50:00,70.34,70.4,70.33,70.39,12505.0,63.719,63.7734,63.71,63.7643,12505.0
2016-03-17 14:00:00,70.38,70.44,70.36,70.44,15618.0,63.7553,63.8096,63.7372,63.8096,15618.0
2016-03-17 14:10:00,70.44,70.48,70.43,70.46,8813.0,63.8096,63.8459,63.8006,63.8277,8813.0
2016-03-17 14:20:00,70.46,70.47,70.4,70.4,15256.0,63.8277,63.8368,63.7734,63.7734,15256.0
2016-03-17 14:30:00,70.4,70.44,70.37,70.43,11712.0,63.7734,63.8096,63.7462,63.8006,11712.0
2016-03-17 14:40:00,70.41,70.46,70.39,70.46,8715.0,63.7824,63.8277,63.7643,63.8277,8715.0
2016-03-17 14:50:00,70.46,70.46,70.42,70.43,11172.0,63.8277,63.8277,63.7915,63.8006,11172.0
2016-03-17 15:00:00,70.42,70.46,70.4,70.44,13227.0,63.7915,63.8277,63.7734,63.8096,13227.0
2016-03-17 15:10:00,70.44,70.46,70.4,70.4,44473.0,63.8096,63.8277,63.7734,63.7734,44473.0
2016-03-17 15:20:00,70.39,70.46,70.39,70.46,12076.0,63.7643,63.8277,63.7643,63.8277,12076.0
2016-03-17 15:30:00,70.46,70.47,70.41,70.42,22588.0,63.8277,63.8368,63.7824,63.7915,22588.0
2016-03-17 15:40:00,70.42,70.45,70.33,70.34,34622.0,63.7915,63.8187,63.71,63.719,34622.0
2016-03-17 15:50:00,70.33,70.35,70.22,70.25,92623.0,63.71,63.7281,63.6103,63.6375,92623.0
2016-03-18 09:30:00,70.16,70.82,70.16,70.82,129988.0,63.556,64.1539,63.556,64.1539,129988.0
2016-03-18 09:40:00,70.83,71.06,70.82,70.91,13759.0,64.1629,64.3713,64.1539,64.2354,13759.0
2016-03-18 09:50:00,70.91,71.08,70.86,71.07,9505.0,64.2354,64.3894,64.1901,64.3803,9505.0
2016-03-18 10:00:00,71.02,71.08,70.87,71.08,20680.0,64.335,64.3894,64.1991,64.3894,20680.0
2016-03-18 10:10:00,71.06,71.09,71.03,71.05,19550.0,64.3713,64.3984,64.3441,64.3622,19550.0
2016-03-18 10:20:00,71.09,71.13,71.05,71.05,22272.0,64.3984,64.4347,64.3622,64.3622,22272.0
2016-03-18 10:30:00,71.07,71.08,70.89,70.89,15733.0,64.3803,64.3894,64.2173,64.2173,15733.0
2016-03-18 10:40:00,70.91,71.06,70.91,71.01,21336.0,64.2354,64.3713,64.2354,64.326,21336.0
2016-03-18 10:50:00,71.04,71.06,70.96,70.99,10299.0,64.3531,64.3713,64.2807,64.3079,10299.0
2016-03-18 11:00:00,70.99,71.06,70.98,71.04,6171.0,64.3079,64.3713,64.2988,64.3531,6171.0
2016-03-18 11:10:00,71.05,71.05,71.0,71.03,16547.0,64.3622,64.3622,64.3169,64.3441,16547.0
2016-03-18 11:20:00,71.02,71.05,70.97,70.98,10745.0,64.335,64.3622,64.2897,64.2988,10745.0
2016-03-18 11:30:00,70.98,71.06,70.97,71.06,9245.0,64.2988,64.3713,64.2897,64.3713,9245.0
2016-03-18 11:40:00,71.06,71.31,71.06,71.31,24745.0,64.3713,64.5977,64.3713,64.5977,24745.0
2016-03-18 11:50:00,71.31,71.32,71.16,71.17,17887.0,64.5977,64.6068,64.4618,64.4709,17887.0
2016-03-18 12:00:00,71.18,71.21,71.15,71.21,12443.0,64.48,64.5071,64.4528,64.5071,12443.0
2016-03-18 12:10:00,71.23,71.32,71.22,71.32,10616.0,64.5253,64.6068,64.5162,64.6068,10616.0
2016-03-18 12:20:00,71.33,71.36,71.26,71.26,8418.0,64.6158,64.643,64.5524,64.5524,8418.0
2016-03-18 12:30:00,71.27,71.27,71.2,71.27,7100.0,64.5615,64.5615,64.4981,64.5615,7100.0
2016-03-18 12:40:00,71.25,71.3,71.23,71.3,26960.0,64.5434,64.5887,64.5253,64.5887,26960.0
2016-03-18 12:50:00,71.31,71.39,71.3,71.35,10526.0,64.5977,64.6702,64.5887,64.634,10526.0
2016-03-18 13:00:00,71.35,71.39,71.34,71.37,11343.0,64.634,64.6702,64.6249,64.6521,11343.0
2016-03-18 13:10:00,71.36,71.39,71.35,71.36,5149.0,64.643,64.6702,64.634,64.643,5149.0
2016-03-18 13:20:00,71.37,71.43,71.34,71.41,18650.0,64.6521,64.7064,64.6249,64.6883,18650.0
2016-03-18 13:30:00,71.43,71.43,71.24,71.24,14740.0,64.7064,64.7064,64.5343,64.5343,14740.0
2016-03-18 13:40:00,71.27,71.3,71.24,71.28,9553.0,64.5615,64.5887,64.5343,64.5706,9553.0
2016-03-18 13:50:00,71.3,71.31,71.22,71.23,10534.0,64.5887,64.5977,64.5162,64.5253,10534.0
2016-03-18 14:00:00,71.25,71.26,71.08,71.09,19962.0,64.5434,64.5524,64.3894,64.3984,19962.0
2016-03-18 14:10:00,71.09,71.11,70.93,71.04,45625.0,64.3984,64.4166,64.2535,64.3531,45625.0
2016-03-18 14:20:00,71.09,71.17,71.08,71.14,10691.0,64.3984,64.4709,64.3894,64.4437,10691.0
2016-03-18 14:30:00,71.14,71.2,71.14,71.18,19695.0,64.4437,64.4981,64.4437,64.48,19695.0
2016-03-18 14:40:00,71.19,71.24,71.19,71.21,21634.0,64.489,64.5343,64.489,64.5071,21634.0
2016-03-18 14:50:00,71.21,71.26,71.17,71.17,15639.0,64.5071,64.5524,64.4709,64.4709,15639.0
2016-03-18 15:00:00,71.19,71.24,71.18,71.22,36282.0,64.489,64.5343,64.48,64.5162,36282.0
2016-03-18 15:10:00,71.22,71.43,71.22,71.4,34044.0,64.5162,64.7064,64.5162,64.6793,34044.0
2016-03-18 15:20:00,71.4,71.47,71.39,71.42,17869.0,64.6793,64.7427,64.6702,64.6974,17869.0
2016-03-18 15:30:00,71.42,71.46,71.35,71.45,30319.0,64.6974,64.7336,64.634,64.7246,30319.0
2016-03-18 15:40:00,71.45,71.46,71.38,71.4,73629.0,64.7246,64.7336,64.6611,64.6793,73629.0
2016-03-18 15:50:00,71.39,71.44,71.25,71.26,178476.0,64.6702,64.7155,64.5434,64.5524,178476.0
2016-03-21 09:30:00,71.05,71.49,71.05,71.36,14385.0,64.3622,64.7608,64.3622,64.643,14385.0
2016-03-21 09:40:00,71.37,71.68,71.31,71.64,8920.0,64.6521,64.9329,64.5977,64.8967,8920.0
2016-03-21 09:50:00,71.54,71.54,71.37,71.5,4210.0,64.8061,64.8061,64.6521,64.7698,4210.0
2016-03-21 10:00:00,71.48,71.49,71.12,71.13,12301.0,64.7517,64.7608,64.4256,64.4347,12301.0
2016-03-21 10:10:00,71.13,71.16,71.02,71.11,6921.0,64.4347,64.4618,64.335,64.4166,6921.0
2016-03-21 10:20:00,71.13,71.2,71.08,71.11,5394.0,64.4347,64.4981,64.3894,64.4166,5394.0
2016-03-21 10:30:00,71.08,71.14,71.03,71.13,5672.0,64.3894,64.4437,64.3441,64.4347,5672.0
2016-03-21 10:40:00,71.09,71.15,71.03,71.1,6856.0,64.3984,64.4528,64.3441,64.4075,6856.0
2016-03-21 10:50:00,71.1,71.17,71.1,71.14,11778.0,64.4075,64.4709,64.4075,64.4437,11778.0
2016-03-21 11:00:00,71.15,71.31,71.12,71.31,7700.0,64.4528,64.5977,64.4256,64.5977,7700.0
2016-03-21 11:10:00,71.3,71.41,71.28,71.39,11295.0,64.5887,64.6883,64.5706,64.6702,11295.0
2016-03-21 11:20:00,71.4,71.42,71.36,71.41,8700.0,64.6793,64.6974,64.643,64.6883,8700.0
2016-03-21 11:30:00,71.42,71.46,71.38,71.38,4833.0,64.6974,64.7336,64.6611,64.6611,4833.0
2016-03-21 11:40:00,71.34,71.4,71.31,71.36,9497.0,64.6249,64.6793,64.5977,64.643,9497.0
2016-03-21 11:50:00,71.34,71.34,71.28,71.3,6510.0,64.6249,64.6249,64.5706,64.5887,6510.0
2016-03-21 12:00:00,71.28,71.33,71.26,71.33,4577.0,64.5706,64.6158,64.5524,64.6158,4577.0
2016-03-21 12:10:00,71.33,71.38,71.33,71.37,6501.0,64.6158,64.6611,64.6158,64.6521,6501.0
2016-03-21 12:20:00,71.35,71.39,71.35,71.37,3800.0,64.634,64.6702,64.634,64.6521,3800.0
2016-03-21 12:30:00,71.38,71.43,71.38,71.41,5200.0,64.6611,64.7064,64.6611,64.6883,5200.0
2016-03-21 12:40:00,71.41,71.41,71.39,71.41,1901.0,64.6883,64.6883,64.6702,64.6883,1901.0
2016-03-21 12:50:00,71.41,71.43,71.37,71.43,4151.0,64.6883,64.7064,64.6521,64.7064,4151.0
2016-03-21 13:00:00,71.43,71.46,71.42,71.45,4787.0,64.7064,64.7336,64.6974,64.7246,4787.0
2016-03-21 13:10:00,71.44,71.54,71.44,71.54,21287.0,64.7155,64.8061,64.7155,64.8061,21287.0
2016-03-21 13:20:00,71.54,71.56,71.52,71.54,13184.0,64.8061,64.8242,64.788,64.8061,13184.0
2016-03-21 13:30:00,71.53,71.53,71.49,71.5,23671.0,64.797,64.797,64.7608,64.7698,23671.0
2016-03-21 13:40:00,71.48,71.51,71.47,71.48,4748.0,64.7517,64.7789,64.7427,64.7517,4748.0
2016-03-21 13:50:00,71.5,71.53,71.48,71.53,3911.0,64.7698,64.797,64.7517,64.797,3911.0
2016-03-21 14:00:00,71.52,71.55,71.48,71.49,4190.0,64.788,64.8151,64.7517,64.7608,4190.0
2016-03-21 14:10:00,71.5,71.55,71.49,71.54,9189.0,64.7698,64.8151,64.7608,64.8061,9189.0
2016-03-21 14:20:00,71.54,71.57,71.54,71.56,8806.0,64.8061,64.8333,64.8061,64.8242,8806.0
2016-03-21 14:30:00,71.57,71.61,71.55,71.61,23460.0,64.8333,64.8695,64.8151,64.8695,23460.0
2016-03-21 14:40:00,71.6,71.62,71.59,71.6,9514.0,64.8604,64.8785,64.8514,64.8604,9514.0
2016-03-21 14:50:00,71.61,71.62,71.6,71.62,12261.0,64.8695,64.8785,64.8604,64.8785,12261.0
2016-03-21 15:00:00,71.61,71.62,71.56,71.6,10000.0,64.8695,64.8785,64.8242,64.8604,10000.0
2016-03-21 15:10:00,71.6,71.6,71.55,71.57,9553.0,64.8604,64.8604,64.8151,64.8333,9553.0
2016-03-21 15:20:00,71.58,71.62,71.56,71.59,13624.0,64.8423,64.8785,64.8242,64.8514,13624.0
2016-03-21 15:30:00,71.59,71.59,71.38,71.38,26180.0,64.8514,64.8514,64.6611,64.6611,26180.0
2016-03-21 15:40:00,71.38,71.41,71.31,71.36,32435.0,64.6611,64.6883,64.5977,64.643,32435.0
2016-03-21 15:50:00,71.35,71.4,71.31,71.37,81033.0,64.634,64.6793,64.5977,64.6521,81033.0
2016-03-22 09:30:00,70.98,71.17,70.82,71.15,11416.0,64.2988,64.4709,64.1539,64.4528,11416.0
2016-03-22 09:40:00,71.22,71.32,71.17,71.28,12396.0,64.5162,64.6068,64.4709,64.5706,12396.0
2016-03-22 09:50:00,71.29,71.37,71.23,71.37,5418.0,64.5796,64.6521,64.5253,64.6521,5418.0
2016-03-22 10:00:00,71.38,71.45,71.17,71.21,12249.0,64.6611,64.7246,64.4709,64.5071,12249.0
2016-03-22 10:10:00,71.21,71.25,71.01,71.04,44851.0,64.5071,64.5434,64.326,64.3531,44851.0
2016-03-22 10:20:00,71.04,71.15,70.99,71.12,32577.0,64.3531,64.4528,64.3079,64.4256,32577.0
2016-03-22 10:30:00,71.09,71.32,71.05,71.29,8005.0,64.3984,64.6068,64.3622,64.5796,8005.0
2016-03-22 10:40:00,71.31,71.49,71.31,71.46,5495.0,64.5977,64.7608,64.5977,64.7336,5495.0
2016-03-22 10:50:00,71.5,71.58,71.46,71.52,25148.0,64.7698,64.8423,64.7336,64.788,25148.0
2016-03-22 11:00:00,71.53,71.53,71.44,71.49,4034.0,64.797,64.797,64.7155,64.7608,4034.0
2016-03-22 11:10:00,71.48,71.79,71.48,71.79,4800.0,64.7517,65.0325,64.7517,65.0325,4800.0
2016-03-22 11:20:00,71.78,71.96,71.73,71.91,5919.0,65.0235,65.1865,64.9782,65.1413,5919.0
2016-03-22 11:30:00,71.9,71.9,71.79,71.83,3200.0,65.1322,65.1322,65.0325,65.0688,3200.0
2016-03-22 11:40:00,71.81,71.87,71.78,71.78,4808.0,65.0507,65.105,65.0235,65.0235,4808.0
2016-03-22 11:50:00,71.79,71.81,71.73,71.75,4494.0,65.0325,65.0507,64.9782,64.9963,4494.0
2016-03-22 12:00:00,71.75,71.76,71.72,71.72,4152.0,64.9963,65.0054,64.9691,64.9691,4152.0
2016-03-22 12:10:00,71.73,71.79,71.71,71.79,5085.0,64.9782,65.0325,64.9601,65.0325,5085.0
2016-03-22 12:20:00,71.83,71.98,71.83,71.98,3860.0,65.0688,65.2047,65.0688,65.2047,3860.0
2016-03-22 12:30:00,71.96,71.97,71.91,71.91,6506.0,65.1865,65.1956,65.1413,65.1413,6506.0
2016-03-22 12:40:00,71.91,71.93,71.87,71.9,11053.0,65.1413,65.1594,65.105,65.1322,11053.0
2016-03-22 12:50:00,71.9,71.9,71.83,71.88,6480.0,65.1322,65.1322,65.0688,65.1141,6480.0
2016-03-22 13:00:00,71.89,71.91,71.87,71.88,7913.0,65.1231,65.1413,65.105,65.1141,7913.0
2016-03-22 13:10:00,71.85,71.87,71.84,71.87,4700.0,65.0869,65.105,65.0778,65.105,4700.0
2016-03-22 13:20:00,71.88,71.89,71.82,71.85,7102.0,65.1141,65.1231,65.0597,65.0869,7102.0
2016-03-22 13:30:00,71.84,71.86,71.81,71.81,5420.0,65.0778,65.096,65.0507,65.0507,5420.0
2016-03-22 13:40:00,71.81,71.81,71.72,71.74,4855.0,65.0507,65.0507,64.9691,64.9873,4855.0
2016-03-22 13:50:00,71.77,71.77,71.72,71.72,5600.0,65.0144,65.0144,64.9691,64.9691,5600.0
2016-03-22 14:00:00,71.72,71.73,71.63,71.64,9054.0,64.9691,64.9782,64.8876,64.8967,9054.0
2016-03-22 14:10:00,71.65,71.68,71.65,71.67,4897.0,64.9057,64.9329,64.9057,64.9238,4897.0
2016-03-22 14:20:00,71.65,71.71,71.64,71.7,19655.0,64.9057,64.9601,64.8967,64.951,19655.0
2016-03-22 14:30:00,71.7,71.84,71.7,71.84,12615.0,64.951,65.0778,64.951,65.0778,12615.0
2016-03-22 14:40:00,71.84,71.84,71.8,71.83,5282.0,65.0778,65.0778,65.0416,65.0688,5282.0
2016-03-22 14:50:00,71.83,71.83,71.77,71.77,5995.0,65.0688,65.0688,65.0144,65.0144,5995.0
2016-03-22 15:00:00,71.76,71.76,71.66,71.68,48954.0,65.0054,65.0054,64.9148,64.9329,48954.0
2016-03-22 15:10:00,71.68,71.7,71.66,71.66,24460.0,64.9329,64.951,64.9148,64.9148,24460.0
2016-03-22 15:20:00,71.65,71.74,71.65,71.74,26663.0,64.9057,64.9873,64.9057,64.9873,26663.0
2016-03-22 15:30:00,71.74,71.78,71.73,71.77,21328.0,64.9873,65.0235,64.9782,65.0144,21328.0
2016-03-22 15:40:00,71.78,71.79,71.65,71.65,81855.0,65.0235,65.0325,64.9057,64.9057,81855.0
2016-03-22 15:50:00,71.64,71.7,71.6,71.64,83626.0,64.8967,64.951,64.8604,64.8967,83626.0
2016-03-23 09:30:00,71.65,72.32,71.54,72.04,14829.0,64.9057,65.5127,64.8061,65.259,14829.0
2016-03-23 09:40:00,72.08,72.18,72.06,72.11,7500.0,65.2953,65.3858,65.2771,65.3224,7500.0
2016-03-23 09:50:00,72.1,72.26,72.07,72.26,4080.0,65.3134,65.4583,65.2862,65.4583,4080.0
2016-03-23 10:00:00,72.27,72.35,72.06,72.07,13602.0,65.4674,65.5398,65.2771,65.2862,13602.0
2016-03-23 10:10:00,72.07,72.29,72.03,72.03,8414.0,65.2862,65.4855,65.25,65.25,8414.0
2016-03-23 10:20:00,72.08,72.12,71.97,72.1,5478.0,65.2953,65.3315,65.1956,65.3134,5478.0
2016-03-23 10:30:00,72.07,72.22,71.94,72.04,8731.0,65.2862,65.4221,65.1684,65.259,8731.0
2016-03-23 10:40:00,72.04,72.14,72.01,72.08,5212.0,65.259,65.3496,65.2318,65.2953,5212.0
2016-03-23 10:50:00,72.08,72.08,71.95,72.07,8356.0,65.2953,65.2953,65.1775,65.2862,8356.0
2016-03-23 11:00:00,72.03,72.24,71.95,72.22,26879.0,65.25,65.4402,65.1775,65.4221,26879.0
2016-03-23 11:10:00,72.21,72.21,72.01,72.01,7765.0,65.413,65.413,65.2318,65.2318,7765.0
2016-03-23 11:20:00,72.05,72.11,71.98,72.07,6365.0,65.2681,65.3224,65.2047,65.2862,6365.0
2016-03-23 11:30:00,72.07,72.09,71.99,72.01,4928.0,65.2862,65.3043,65.2137,65.2318,4928.0
2016-03-23 11:40:00,71.98,72.05,71.89,71.95,9176.0,65.2047,65.2681,65.1231,65.1775,9176.0
2016-03-23 11:50:00,71.95,71.99,71.89,71.99,38558.0,65.1775,65.2137,65.1231,65.2137,38558.0
2016-03-23 12:00:00,71.99,72.09,71.98,72.02,24712.0,65.2137,65.3043,65.2047,65.2409,24712.0
2016-03-23 12:10:00,72.0,72.11,71.96,72.1,34887.0,65.2228,65.3224,65.1865,65.3134,34887.0
2016-03-23 12:20:00,72.09,72.11,72.05,72.08,4422.0,65.3043,65.3224,65.2681,65.2953,4422.0
2016-03-23 12:30:00,72.1,72.18,72.08,72.11,7363.0,65.3134,65.3858,65.2953,65.3224,7363.0
2016-03-23 12:40:00,72.09,72.09,71.98,72.07,36950.0,65.3043,65.3043,65.2047,65.2862,36950.0
2016-03-23 12:50:00,72.09,72.09,72.03,72.07,3174.0,65.3043,65.3043,65.25,65.2862,3174.0
2016-03-23 13:00:00,72.04,72.04,71.98,72.02,16378.0,65.259,65.259,65.2047,65.2409,16378.0
2016-03-23 13:10:00,72.04,72.08,72.01,72.01,9768.0,65.259,65.2953,65.2318,65.2318,9768.0
2016-03-23 13:20:00,72.02,72.05,71.99,72.05,23022.0,65.2409,65.2681,65.2137,65.2681,23022.0
2016-03-23 13:30:00,72.07,72.07,72.01,72.04,31497.0,65.2862,65.2862,65.2318,65.259,31497.0
2016-03-23 13:40:00,72.06,72.06,71.99,72.01,15822.0,65.2771,65.2771,65.2137,65.2318,15822.0
2016-03-23 13:50:00,72.03,72.03,71.87,71.91,40059.0,65.25,65.25,65.105,65.1413,40059.0
2016-03-23 14:00:00,71.91,72.03,71.89,72.03,22147.0,65.1413,65.25,65.1231,65.25,22147.0
2016-03-23 14:10:00,72.05,72.13,72.0,72.1,13570.0,65.2681,65.3405,65.2228,65.3134,13570.0
2016-03-23 14:20:00,72.1,72.13,72.05,72.05,7473.0,65.3134,65.3405,65.2681,65.2681,7473.0
2016-03-23 14:30:00,72.04,72.07,71.96,71.96,10339.0,65.259,65.2862,65.1865,65.1865,10339.0
2016-03-23 14:40:00,71.96,71.96,71.87,71.87,7000.0,65.1865,65.1865,65.105,65.105,7000.0
2016-03-23 14:50:00,71.86,71.86,71.76,71.8,14662.0,65.096,65.096,65.0054,65.0416,14662.0
2016-03-23 15:00:00,71.8,71.81,71.74,71.78,16838.0,65.0416,65.0507,64.9873,65.0235,16838.0
2016-03-23 15:10:00,71.78,71.85,71.78,71.82,12788.0,65.0235,65.0869,65.0235,65.0597,12788.0
2016-03-23 15:20:00,71.8,71.84,71.77,71.81,17225.0,65.0416,65.0778,65.0144,65.0507,17225.0
2016-03-23 15:30:00,71.82,71.86,71.78,71.81,17947.0,65.0597,65.096,65.0235,65.0507,17947.0
2016-03-23 15:40:00,71.81,71.84,71.72,71.79,35473.0,65.0507,65.0778,64.9691,65.0325,35473.0
2016-03-23 15:50:00,71.79,71.79,71.6,71.61,62901.0,65.0325,65.0325,64.8604,64.8695,62901.0
2016-03-24 09:30:00,71.06,71.4,71.06,71.2,15558.0,64.3713,64.6793,64.3713,64.4981,15558.0
2016-03-24 09:40:00,71.31,71.31,71.15,71.16,4108.0,64.5977,64.5977,64.4528,64.4618,4108.0
2016-03-24 09:50:00,71.17,71.25,70.83,70.89,10511.0,64.4709,64.5434,64.1629,64.2173,10511.0
2016-03-24 10:00:00,70.96,71.0,70.88,71.0,17930.0,64.2807,64.3169,64.2082,64.3169,17930.0
2016-03-24 10:10:00,71.0,71.0,70.9,70.9,7450.0,64.3169,64.3169,64.2263,64.2263,7450.0
2016-03-24 10:20:00,70.96,71.0,70.84,70.84,5617.0,64.2807,64.3169,64.172,64.172,5617.0
2016-03-24 10:30:00,70.75,70.84,70.73,70.76,7044.0,64.0904,64.172,64.0723,64.0995,7044.0
2016-03-24 10:40:00,70.78,70.8,70.72,70.75,5603.0,64.1176,64.1357,64.0633,64.0904,5603.0
2016-03-24 10:50:00,70.72,70.74,70.53,70.53,7261.0,64.0633,64.0814,63.8911,63.8911,7261.0
2016-03-24 11:00:00,70.53,70.69,70.53,70.64,10795.0,63.8911,64.0361,63.8911,63.9908,10795.0
2016-03-24 11:10:00,70.64,70.65,70.5,70.52,5630.0,63.9908,63.9999,63.864,63.8821,5630.0
2016-03-24 11:20:00,70.53,70.53,70.41,70.46,9723.0,63.8911,63.8911,63.7824,63.8277,9723.0
2016-03-24 11:30:00,70.45,70.46,70.39,70.42,10594.0,63.8187,63.8277,63.7643,63.7915,10594.0
2016-03-24 11:40:00,70.42,70.45,70.29,70.31,10471.0,63.7915,63.8187,63.6737,63.6919,10471.0
2016-03-24 11:50:00,70.32,70.35,70.28,70.34,10834.0,63.7009,63.7281,63.6647,63.719,10834.0
2016-03-24 12:00:00,70.34,70.52,70.34,70.5,9717.0,63.719,63.8821,63.719,63.864,9717.0
2016-03-24 12:10:00,70.5,70.5,70.41,70.41,7880.0,63.864,63.864,63.7824,63.7824,7880.0
2016-03-24 12:20:00,70.41,70.42,70.38,70.4,6330.0,63.7824,63.7915,63.7553,63.7734,6330.0
2016-03-24 12:30:00,70.37,70.5,70.34,70.4,25452.0,63.7462,63.864,63.719,63.7734,25452.0
2016-03-24 12:40:00,70.41,70.47,70.35,70.39,19527.0,63.7824,63.8368,63.7281,63.7643,19527.0
2016-03-24 12:50:00,70.39,70.41,70.38,70.39,6030.0,63.7643,63.7824,63.7553,63.7643,6030.0
2016-03-24 13:00:00,70.37,70.41,70.35,70.37,6463.0,63.7462,63.7824,63.7281,63.7462,6463.0
2016-03-24 13:10:00,70.38,70.4,70.27,70.31,10513.0,63.7553,63.7734,63.6556,63.6919,10513.0
2016-03-24 13:20:00,70.32,70.38,70.3,70.36,6258.0,63.7009,63.7553,63.6828,63.7372,6258.0
2016-03-24 13:30:00,70.35,70.44,70.33,70.43,8065.0,63.7281,63.8096,63.71,63.8006,8065.0
2016-03-24 13:40:00,70.42,70.53,70.42,70.53,5628.0,63.7915,63.8911,63.7915,63.8911,5628.0
2016-03-24 13:50:00,70.53,70.55,70.5,70.55,6798.0,63.8911,63.9093,63.864,63.9093,6798.0
2016-03-24 14:00:00,70.56,70.57,70.53,70.56,5328.0,63.9183,63.9274,63.8911,63.9183,5328.0
2016-03-24 14:10:00,70.56,70.57,70.52,70.56,6590.0,63.9183,63.9274,63.8821,63.9183,6590.0
2016-03-24 14:20:00,70.56,70.64,70.56,70.63,5337.0,63.9183,63.9908,63.9183,63.9817,5337.0
2016-03-24 14:30:00,70.62,70.69,70.61,70.68,7335.0,63.9727,64.0361,63.9636,64.027,7335.0
2016-03-24 14:40:00,70.68,70.82,70.68,70.75,10100.0,64.027,64.1539,64.027,64.0904,10100.0
2016-03-24 14:50:00,70.75,70.81,70.74,70.76,8403.0,64.0904,64.1448,64.0814,64.0995,8403.0
2016-03-24 15:00:00,70.75,70.75,70.68,70.72,8097.0,64.0904,64.0904,64.027,64.0633,8097.0
2016-03-24 15:10:00,70.72,70.8,70.72,70.8,6800.0,64.0633,64.1357,64.0633,64.1357,6800.0
2016-03-24 15:20:00,70.8,70.81,70.78,70.81,29451.0,64.1357,64.1448,64.1176,64.1448,29451.0
2016-03-24 15:30:00,70.8,70.84,70.76,70.83,23208.0,64.1357,64.172,64.0995,64.1629,23208.0
2016-03-24 15:40:00,70.82,70.82,70.69,70.77,30018.0,64.1539,64.1539,64.0361,64.1086,30018.0
2016-03-24 15:50:00,70.77,70.83,70.72,70.75,81159.0,64.1086,64.1629,64.0633,64.0904,81159.0
2016-03-28 09:30:00,70.72,70.79,70.71,70.73,6197.0,64.0633,64.1267,64.0542,64.0723,6197.0
2016-03-28 09:40:00,70.77,70.77,70.65,70.71,2400.0,64.1086,64.1086,63.9999,64.0542,2400.0
2016-03-28 09:50:00,70.71,70.86,70.64,70.86,2600.0,64.0542,64.1901,63.9908,64.1901,2600.0
2016-03-28 10:00:00,70.94,70.94,70.85,70.85,3929.0,64.2626,64.2626,64.181,64.181,3929.0
2016-03-28 10:10:00,70.9,71.01,70.89,70.99,5700.0,64.2263,64.326,64.2173,64.3079,5700.0
2016-03-28 10:20:00,71.03,71.16,71.03,71.15,7108.0,64.3441,64.4618,64.3441,64.4528,7108.0
2016-03-28 10:30:00,71.14,71.23,71.12,71.14,6735.0,64.4437,64.5253,64.4256,64.4437,6735.0
2016-03-28 10:40:00,71.12,71.15,71.06,71.06,8813.0,64.4256,64.4528,64.3713,64.3713,8813.0
2016-03-28 10:50:00,71.07,71.14,71.06,71.14,3840.0,64.3803,64.4437,64.3713,64.4437,3840.0
2016-03-28 11:00:00,71.13,71.27,71.13,71.26,7897.0,64.4347,64.5615,64.4347,64.5524,7897.0
2016-03-28 11:10:00,71.26,71.47,71.24,71.42,17416.0,64.5524,64.7427,64.5343,64.6974,17416.0
2016-03-28 11:20:00,71.42,71.54,71.4,71.48,5990.0,64.6974,64.8061,64.6793,64.7517,5990.0
2016-03-28 11:30:00,71.48,71.5,71.4,71.4,6116.0,64.7517,64.7698,64.6793,64.6793,6116.0
2016-03-28 11:40:00,71.4,71.45,71.39,71.43,9150.0,64.6793,64.7246,64.6702,64.7064,9150.0
2016-03-28 11:50:00,71.39,71.41,71.33,71.38,7448.0,64.6702,64.6883,64.6158,64.6611,7448.0
2016-03-28 12:00:00,71.38,71.38,71.22,71.26,14949.0,64.6611,64.6611,64.5162,64.5524,14949.0
2016-03-28 12:10:00,71.25,71.33,71.23,71.33,11140.0,64.5434,64.6158,64.5253,64.6158,11140.0
2016-03-28 12:20:00,71.33,71.42,71.33,71.42,5200.0,64.6158,64.6974,64.6158,64.6974,5200.0
2016-03-28 12:30:00,71.44,71.5,71.44,71.47,13162.0,64.7155,64.7698,64.7155,64.7427,13162.0
2016-03-28 12:40:00,71.46,71.5,71.46,71.48,7312.0,64.7336,64.7698,64.7336,64.7517,7312.0
2016-03-28 12:50:00,71.49,71.5,71.45,71.5,6131.0,64.7608,64.7698,64.7246,64.7698,6131.0
2016-03-28 13:00:00,71.49,71.49,71.44,71.47,6965.0,64.7608,64.7608,64.7155,64.7427,6965.0
2016-03-28 13:10:00,71.44,71.45,71.38,71.43,6700.0,64.7155,64.7246,64.6611,64.7064,6700.0
2016-03-28 13:20:00,71.46,71.46,71.42,71.45,5792.0,64.7336,64.7336,64.6974,64.7246,5792.0
2016-03-28 13:30:00,71.46,71.46,71.43,71.45,3805.0,64.7336,64.7336,64.7064,64.7246,3805.0
2016-03-28 13:40:00,71.46,71.47,71.43,71.45,7201.0,64.7336,64.7427,64.7064,64.7246,7201.0
2016-03-28 13:50:00,71.46,71.48,71.43,71.45,8926.0,64.7336,64.7517,64.7064,64.7246,8926.0
2016-03-28 14:00:00,71.47,71.6,71.47,71.6,10602.0,64.7427,64.8604,64.7427,64.8604,10602.0
2016-03-28 14:10:00,71.61,71.65,71.6,71.64,12497.0,64.8695,64.9057,64.8604,64.8967,12497.0
2016-03-28 14:20:00,71.62,71.62,71.56,71.58,7856.0,64.8785,64.8785,64.8242,64.8423,7856.0
2016-03-28 14:30:00,71.57,71.57,71.54,71.56,4407.0,64.8333,64.8333,64.8061,64.8242,4407.0
2016-03-28 14:40:00,71.57,71.57,71.52,71.52,9906.0,64.8333,64.8333,64.788,64.788,9906.0
2016-03-28 14:50:00,71.52,71.52,71.47,71.49,5868.0,64.788,64.788,64.7427,64.7608,5868.0
2016-03-28 15:00:00,71.5,71.56,71.47,71.54,14665.0,64.7698,64.8242,64.7427,64.8061,14665.0
2016-03-28 15:10:00,71.55,71.63,71.54,71.62,10845.0,64.8151,64.8876,64.8061,64.8785,10845.0
2016-03-28 15:20:00,71.63,71.65,71.59,71.62,13367.0,64.8876,64.9057,64.8514,64.8785,13367.0
2016-03-28 15:30:00,71.62,71.63,71.51,71.51,24537.0,64.8785,64.8876,64.7789,64.7789,24537.0
2016-03-28 15:40:00,71.52,71.53,71.41,71.43,23091.0,64.788,64.797,64.6883,64.7064,23091.0
2016-03-28 15:50:00,71.43,71.47,71.3,71.38,86963.0,64.7064,64.7427,64.5887,64.6611,86963.0
2016-03-29 09:30:00,71.4,71.61,71.37,71.59,9427.0,64.6793,64.8695,64.6521,64.8514,9427.0
2016-03-29 09:40:00,71.59,71.82,71.54,71.76,5723.0,64.8514,65.0597,64.8061,65.0054,5723.0
2016-03-29 09:50:00,71.76,71.77,71.7,71.75,7958.0,65.0054,65.0144,64.951,64.9963,7958.0
2016-03-29 10:00:00,71.75,71.92,71.75,71.9,12028.0,64.9963,65.1503,64.9963,65.1322,12028.0
2016-03-29 10:10:00,71.97,72.07,71.87,71.93,10618.0,65.1956,65.2862,65.105,65.1594,10618.0
2016-03-29 10:20:00,71.96,72.03,71.93,72.0,16426.0,65.1865,65.25,65.1594,65.2228,16426.0
2016-03-29 10:30:00,72.0,72.03,71.94,71.97,7700.0,65.2228,65.25,65.1684,65.1956,7700.0
2016-03-29 10:40:00,71.96,71.99,71.93,71.98,6373.0,65.1865,65.2137,65.1594,65.2047,6373.0
2016-03-29 10:50:00,72.01,72.01,71.91,71.94,7971.0,65.2318,65.2318,65.1413,65.1684,7971.0
2016-03-29 11:00:00,71.96,71.97,71.86,71.92,6809.0,65.1865,65.1956,65.096,65.1503,6809.0
2016-03-29 11:10:00,71.91,71.98,71.9,71.97,10072.0,65.1413,65.2047,65.1322,65.1956,10072.0
2016-03-29 11:20:00,71.96,72.01,71.94,71.99,7725.0,65.1865,65.2318,65.1684,65.2137,7725.0
2016-03-29 11:30:00,72.0,72.0,71.89,71.91,6888.0,65.2228,65.2228,65.1231,65.1413,6888.0
2016-03-29 11:40:00,71.91,72.0,71.89,71.99,9084.0,65.1413,65.2228,65.1231,65.2137,9084.0
2016-03-29 11:50:00,72.0,72.0,71.84,71.84,8597.0,65.2228,65.2228,65.0778,65.0778,8597.0
2016-03-29 12:00:00,71.79,71.8,71.77,71.78,3600.0,65.0325,65.0416,65.0144,65.0235,3600.0
2016-03-29 12:10:00,71.8,71.81,71.76,71.76,4921.0,65.0416,65.0507,65.0054,65.0054,4921.0
2016-03-29 12:20:00,71.77,71.84,71.71,71.77,9264.0,65.0144,65.0778,64.9601,65.0144,9264.0
2016-03-29 12:30:00,71.79,71.84,71.78,71.84,4792.0,65.0325,65.0778,65.0235,65.0778,4792.0
2016-03-29 12:40:00,71.85,71.96,71.85,71.92,15980.0,65.0869,65.1865,65.0869,65.1503,15980.0
2016-03-29 12:50:00,71.93,71.95,71.87,71.91,16993.0,65.1594,65.1775,65.105,65.1413,16993.0
2016-03-29 13:00:00,71.91,71.95,71.84,71.95,17137.0,65.1413,65.1775,65.0778,65.1775,17137.0
2016-03-29 13:10:00,71.97,72.11,71.94,72.11,9036.0,65.1956,65.3224,65.1684,65.3224,9036.0
2016-03-29 13:20:00,72.15,72.19,72.12,72.14,4416.0,65.3587,65.3949,65.3315,65.3496,4416.0
2016-03-29 13:30:00,72.18,72.18,72.07,72.1,6885.0,65.3858,65.3858,65.2862,65.3134,6885.0
2016-03-29 13:40:00,72.13,72.27,72.13,72.24,8105.0,65.3405,65.4674,65.3405,65.4402,8105.0
2016-03-29 13:50:00,72.23,72.28,72.21,72.26,6638.0,65.4311,65.4764,65.413,65.4583,6638.0
2016-03-29 14:00:00,72.23,72.34,72.22,72.34,9751.0,65.4311,65.5308,65.4221,65.5308,9751.0
2016-03-29 14:10:00,72.35,72.48,72.34,72.45,9864.0,65.5398,65.6576,65.5308,65.6304,9864.0
2016-03-29 14:20:00,72.45,72.53,72.45,72.5,9802.0,65.6304,65.7029,65.6304,65.6757,9802.0
2016-03-29 14:30:00,72.51,72.63,72.51,72.58,18239.0,65.6848,65.7935,65.6848,65.7482,18239.0
2016-03-29 14:40:00,72.59,72.67,72.54,72.54,7650.0,65.7572,65.8297,65.712,65.712,7650.0
2016-03-29 14:50:00,72.52,72.58,72.49,72.5,10767.0,65.6938,65.7482,65.6667,65.6757,10767.0
2016-03-29 15:00:00,72.5,72.62,72.5,72.58,10053.0,65.6757,65.7844,65.6757,65.7482,10053.0
2016-03-29 15:10:00,72.57,72.63,72.56,72.62,11606.0,65.7391,65.7935,65.7301,65.7844,11606.0
2016-03-29 15:20:00,72.62,72.64,72.59,72.63,11119.0,65.7844,65.8025,65.7572,65.7935,11119.0
2016-03-29 15:30:00,72.63,72.63,72.57,72.61,17247.0,65.7935,65.7935,65.7391,65.7754,17247.0
2016-03-29 15:40:00,72.61,72.63,72.49,72.5,25973.0,65.7754,65.7935,65.6667,65.6757,25973.0
2016-03-29 15:50:00,72.5,72.71,72.48,72.67,75845.0,65.6757,65.8659,65.6576,65.8297,75845.0
2016-03-30 09:30:00,72.95,73.53,72.85,73.53,14253.0,66.0834,66.6088,65.9928,66.6088,14253.0
2016-03-30 09:40:00,73.53,73.53,73.31,73.38,7414.0,66.6088,66.6088,66.4095,66.4729,7414.0
2016-03-30 09:50:00,73.38,73.58,73.37,73.58,16089.0,66.4729,66.6541,66.4638,66.6541,16089.0
2016-03-30 10:00:00,73.54,73.58,73.37,73.41,15425.0,66.6178,66.6541,66.4638,66.5001,15425.0
2016-03-30 10:10:00,73.37,73.47,73.37,73.47,7792.0,66.4638,66.5544,66.4638,66.5544,7792.0
2016-03-30 10:20:00,73.42,73.58,73.42,73.57,9989.0,66.5091,66.6541,66.5091,66.645,9989.0
2016-03-30 10:30:00,73.57,73.65,73.52,73.52,7892.0,66.645,66.7175,66.5997,66.5997,7892.0
2016-03-30 10:40:00,73.49,73.6,73.34,73.36,13086.0,66.5725,66.6722,66.4366,66.4548,13086.0
2016-03-30 10:50:00,73.34,73.45,73.33,73.41,7706.0,66.4366,66.5363,66.4276,66.5001,7706.0
2016-03-30 11:00:00,73.38,73.56,73.35,73.42,8779.0,66.4729,66.6359,66.4457,66.5091,8779.0
2016-03-30 11:10:00,73.43,73.55,73.35,73.36,7012.0,66.5182,66.6269,66.4457,66.4548,7012.0
2016-03-30 11:20:00,73.35,73.4,73.3,73.3,6297.0,66.4457,66.491,66.4004,66.4004,6297.0
2016-03-30 11:30:00,73.29,73.36,73.25,73.36,16101.0,66.3914,66.4548,66.3551,66.4548,16101.0
2016-03-30 11:40:00,73.38,73.55,73.38,73.53,5900.0,66.4729,66.6269,66.4729,66.6088,5900.0
2016-03-30 11:50:00,73.56,73.58,73.49,73.49,8242.0,66.6359,66.6541,66.5725,66.5725,8242.0
2016-03-30 12:00:00,73.47,73.47,73.27,73.27,4467.0,66.5544,66.5544,66.3732,66.3732,4467.0
2016-03-30 12:10:00,73.25,73.32,73.2,73.26,3455.0,66.3551,66.4185,66.3098,66.3642,3455.0
2016-03-30 12:20:00,73.28,73.28,73.11,73.19,5050.0,66.3823,66.3823,66.2283,66.3008,5050.0
2016-03-30 12:30:00,73.19,73.25,73.13,73.13,3750.0,66.3008,66.3551,66.2464,66.2464,3750.0
2016-03-30 12:40:00,73.1,73.1,73.05,73.08,14557.0,66.2192,66.2192,66.1739,66.2011,14557.0
2016-03-30 12:50:00,73.06,73.14,73.06,73.12,7750.0,66.183,66.2555,66.183,66.2374,7750.0
2016-03-30 13:00:00,73.13,73.15,73.02,73.07,7578.0,66.2464,66.2645,66.1468,66.1921,7578.0
2016-03-30 13:10:00,73.1,73.12,73.01,73.02,5389.0,66.2192,66.2374,66.1377,66.1468,5389.0
2016-03-30 13:20:00,73.01,73.03,72.95,72.95,5434.0,66.1377,66.1558,66.0834,66.0834,5434.0
2016-03-30 13:30:00,72.95,72.99,72.9,72.99,5167.0,66.0834,66.1196,66.0381,66.1196,5167.0
2016-03-30 13:40:00,73.0,73.05,73.0,73.04,7607.0,66.1287,66.1739,66.1287,66.1649,7607.0
2016-03-30 13:50:00,73.05,73.07,72.97,72.97,4322.0,66.1739,66.1921,66.1015,66.1015,4322.0
2016-03-30 14:00:00,72.93,72.98,72.89,72.98,12551.0,66.0652,66.1105,66.029,66.1105,12551.0
2016-03-30 14:10:00,72.99,73.05,72.94,72.96,6893.0,66.1196,66.1739,66.0743,66.0924,6893.0
2016-03-30 14:20:00,72.93,72.96,72.83,72.94,6627.0,66.0652,66.0924,65.9747,66.0743,6627.0
2016-03-30 14:30:00,72.93,73.01,72.9,72.98,20722.0,66.0652,66.1377,66.0381,66.1105,20722.0
2016-03-30 14:40:00,72.99,73.05,72.99,73.05,11228.0,66.1196,66.1739,66.1196,66.1739,11228.0
2016-03-30 14:50:00,73.05,73.16,73.05,73.16,11863.0,66.1739,66.2736,66.1739,66.2736,11863.0
2016-03-30 15:00:00,73.15,73.28,73.11,73.28,20322.0,66.2645,66.3823,66.2283,66.3823,20322.0
2016-03-30 15:10:00,73.28,73.31,73.26,73.27,20803.0,66.3823,66.4095,66.3642,66.3732,20803.0
2016-03-30 15:20:00,73.27,73.29,73.25,73.28,12289.0,66.3732,66.3914,66.3551,66.3823,12289.0
2016-03-30 15:30:00,73.28,73.28,73.22,73.26,62937.0,66.3823,66.3823,66.3279,66.3642,62937.0
2016-03-30 15:40:00,73.24,73.26,73.15,73.2,17937.0,66.3461,66.3642,66.2645,66.3098,17937.0
2016-03-30 15:50:00,73.2,73.21,73.11,73.17,49377.0,66.3098,66.3189,66.2283,66.2827,49377.0
2016-03-31 09:30:00,73.02,73.38,73.02,73.26,14811.0,66.1468,66.4729,66.1468,66.3642,14811.0
2016-03-31 09:40:00,73.33,73.37,73.11,73.37,13911.0,66.4276,66.4638,66.2283,66.4638,13911.0
2016-03-31 09:50:00,73.4,73.75,73.37,73.69,168004.0,66.491,66.8081,66.4638,66.7537,168004.0
2016-03-31 10:00:00,73.72,73.98,73.63,73.94,150569.0,66.7809,67.0164,66.6994,66.9802,150569.0
2016-03-31 10:10:00,73.98,74.53,73.95,74.5,52548.0,67.0164,67.5146,66.9892,67.4875,52548.0
2016-03-31 10:20:00,74.53,74.73,74.53,74.55,29574.0,67.5146,67.6958,67.5146,67.5328,29574.0
2016-03-31 10:30:00,74.51,74.69,74.51,74.66,10968.0,67.4965,67.6596,67.4965,67.6324,10968.0
2016-03-31 10:40:00,74.64,74.83,74.63,74.75,10411.0,67.6143,67.7864,67.6052,67.7139,10411.0
2016-03-31 10:50:00,74.75,74.91,74.69,74.8,13902.0,67.7139,67.8589,67.6596,67.7592,13902.0
2016-03-31 11:00:00,74.78,74.79,74.74,74.78,7041.0,67.7411,67.7502,67.7049,67.7411,7041.0
2016-03-31 11:10:00,74.73,74.82,74.66,74.72,8400.0,67.6958,67.7773,67.6324,67.6868,8400.0
2016-03-31 11:20:00,74.73,74.73,74.57,74.59,3600.0,67.6958,67.6958,67.5509,67.569,3600.0
2016-03-31 11:30:00,74.58,74.67,74.58,74.62,6050.0,67.5599,67.6415,67.5599,67.5962,6050.0
2016-03-31 11:40:00,74.63,74.86,74.63,74.82,7600.0,67.6052,67.8136,67.6052,67.7773,7600.0
2016-03-31 11:50:00,74.78,74.92,74.76,74.92,5269.0,67.7411,67.8679,67.723,67.8679,5269.0
2016-03-31 12:00:00,74.89,74.92,74.78,74.83,12830.0,67.8408,67.8679,67.7411,67.7864,12830.0
2016-03-31 12:10:00,74.85,74.86,74.79,74.84,6804.0,67.8045,67.8136,67.7502,67.7955,6804.0
2016-03-31 12:20:00,74.84,74.86,74.81,74.86,4943.0,67.7955,67.8136,67.7683,67.8136,4943.0
2016-03-31 12:30:00,74.87,74.88,74.78,74.82,12826.0,67.8226,67.8317,67.7411,67.7773,12826.0
2016-03-31 12:40:00,74.81,74.86,74.77,74.85,6197.0,67.7683,67.8136,67.732,67.8045,6197.0
2016-03-31 12:50:00,74.84,74.84,74.73,74.73,11000.0,67.7955,67.7955,67.6958,67.6958,11000.0
2016-03-31 13:00:00,74.71,74.72,74.53,74.54,8952.0,67.6777,67.6868,67.5146,67.5237,8952.0
2016-03-31 13:10:00,74.54,74.72,74.51,74.72,32671.0,67.5237,67.6868,67.4965,67.6868,32671.0
2016-03-31 13:20:00,74.72,74.78,74.6,74.6,8000.0,67.6868,67.7411,67.578,67.578,8000.0
2016-03-31 13:30:00,74.6,74.63,74.41,74.43,12703.0,67.578,67.6052,67.4059,67.424,12703.0
2016-03-31 13:40:00,74.44,74.44,74.36,74.43,8650.0,67.4331,67.4331,67.3606,67.424,8650.0
2016-03-31 13:50:00,74.42,74.42,74.29,74.31,4952.0,67.415,67.415,67.2972,67.3153,4952.0
2016-03-31 14:00:00,74.34,74.34,74.23,74.26,7021.0,67.3425,67.3425,67.2429,67.2701,7021.0
2016-03-31 14:10:00,74.25,74.26,74.11,74.11,12460.0,67.261,67.2701,67.1342,67.1342,12460.0
2016-03-31 14:20:00,74.12,74.12,73.97,73.98,3700.0,67.1432,67.1432,67.0073,67.0164,3700.0
2016-03-31 14:30:00,73.97,74.04,73.94,74.0,14070.0,67.0073,67.0708,66.9802,67.0345,14070.0
2016-03-31 14:40:00,73.98,74.0,73.92,73.94,8800.0,67.0164,67.0345,66.9621,66.9802,8800.0
2016-03-31 14:50:00,73.93,73.96,73.83,73.87,10470.0,66.9711,66.9983,66.8805,66.9168,10470.0
2016-03-31 15:00:00,73.85,73.99,73.83,73.96,10643.0,66.8986,67.0255,66.8805,66.9983,10643.0
2016-03-31 15:10:00,73.98,74.01,73.97,74.01,13196.0,67.0164,67.0436,67.0073,67.0436,13196.0
2016-03-31 15:20:00,74.01,74.04,73.99,74.0,22404.0,67.0436,67.0708,67.0255,67.0345,22404.0
2016-03-31 15:30:00,74.01,74.07,73.98,74.07,30957.0,67.0436,67.0979,67.0164,67.0979,30957.0
2016-03-31 15:40:00,74.07,74.38,74.06,74.31,43939.0,67.0979,67.3788,67.0889,67.3153,43939.0
2016-03-31 15:50:00,74.31,74.32,74.02,74.07,119204.0,67.3153,67.3244,67.0526,67.0979,119204.0
2016-04-01 09:30:00,73.75,74.01,73.53,73.92,13326.0,66.8081,67.0436,66.6088,66.9621,13326.0
2016-04-01 09:40:00,73.88,73.93,73.6,73.8,7038.0,66.9258,66.9711,66.6722,66.8534,7038.0
2016-04-01 09:50:00,73.77,73.77,73.59,73.69,8000.0,66.8262,66.8262,66.6631,66.7537,8000.0
2016-04-01 10:00:00,73.7,73.92,73.52,73.81,7031.0,66.7628,66.9621,66.5997,66.8624,7031.0
2016-04-01 10:10:00,73.79,73.87,73.68,73.69,8650.0,66.8443,66.9168,66.7446,66.7537,8650.0
2016-04-01 10:20:00,73.69,73.73,73.55,73.55,7387.0,66.7537,66.7899,66.6269,66.6269,7387.0
2016-04-01 10:30:00,73.58,73.84,73.5,73.77,8131.0,66.6541,66.8896,66.5816,66.8262,8131.0
2016-04-01 10:40:00,73.81,73.89,73.72,73.81,3050.0,66.8624,66.9349,66.7809,66.8624,3050.0
2016-04-01 10:50:00,73.79,73.9,73.75,73.9,5071.0,66.8443,66.9439,66.8081,66.9439,5071.0
2016-04-01 11:00:00,73.89,73.93,73.87,73.87,2000.0,66.9349,66.9711,66.9168,66.9168,2000.0
2016-04-01 11:10:00,73.85,73.93,73.77,73.85,4665.0,66.8986,66.9711,66.8262,66.8986,4665.0
2016-04-01 11:20:00,73.83,73.89,73.76,73.88,11300.0,66.8805,66.9349,66.8171,66.9258,11300.0
2016-04-01 11:30:00,73.89,74.1,73.89,74.1,3400.0,66.9349,67.1251,66.9349,67.1251,3400.0
2016-04-01 11:40:00,74.12,74.17,74.11,74.17,1100.0,67.1432,67.1885,67.1342,67.1885,1100.0
2016-04-01 11:50:00,74.12,74.12,73.96,74.02,2100.0,67.1432,67.1432,66.9983,67.0526,2100.0
2016-04-01 12:00:00,74.04,74.05,73.99,74.01,8485.0,67.0708,67.0798,67.0255,67.0436,8485.0
2016-04-01 12:10:00,74.0,74.0,73.91,73.93,2250.0,67.0345,67.0345,66.953,66.9711,2250.0
2016-04-01 12:20:00,73.92,73.93,73.75,73.75,1406.0,66.9621,66.9711,66.8081,66.8081,1406.0
2016-04-01 12:30:00,73.76,73.82,73.7,73.82,1750.0,66.8171,66.8715,66.7628,66.8715,1750.0
2016-04-01 12:40:00,73.82,73.94,73.82,73.9,2972.0,66.8715,66.9802,66.8715,66.9439,2972.0
2016-04-01 12:50:00,73.88,73.9,73.85,73.86,2519.0,66.9258,66.9439,66.8986,66.9077,2519.0
2016-04-01 13:00:00,73.86,73.89,73.75,73.75,1850.0,66.9077,66.9349,66.8081,66.8081,1850.0
2016-04-01 13:10:00,73.75,73.87,73.75,73.83,3616.0,66.8081,66.9168,66.8081,66.8805,3616.0
2016-04-01 13:20:00,73.81,73.89,73.81,73.89,1200.0,66.8624,66.9349,66.8624,66.9349,1200.0
2016-04-01 13:30:00,73.91,73.97,73.87,73.97,1850.0,66.953,67.0073,66.9168,67.0073,1850.0
2016-04-01 13:40:00,73.98,74.15,73.98,74.15,5123.0,67.0164,67.1704,67.0164,67.1704,5123.0
2016-04-01 13:50:00,74.16,74.24,74.04,74.07,3215.0,67.1795,67.2519,67.0708,67.0979,3215.0
2016-04-01 14:00:00,74.07,74.14,74.02,74.14,1850.0,67.0979,67.1613,67.0526,67.1613,1850.0
2016-04-01 14:10:00,74.15,74.19,74.09,74.11,5922.0,67.1704,67.2066,67.1161,67.1342,5922.0
2016-04-01 14:20:00,74.14,74.14,74.08,74.08,1700.0,67.1613,67.1613,67.107,67.107,1700.0
2016-04-01 14:30:00,74.11,74.25,74.1,74.22,5697.0,67.1342,67.261,67.1251,67.2338,5697.0
2016-04-01 14:40:00,74.22,74.34,74.21,74.3,4250.0,67.2338,67.3425,67.2248,67.3063,4250.0
2016-04-01 14:50:00,74.3,74.3,74.2,74.28,4070.0,67.3063,67.3063,67.2157,67.2882,4070.0
2016-04-01 15:00:00,74.28,74.34,74.28,74.34,5450.0,67.2882,67.3425,67.2882,67.3425,5450.0
2016-04-01 15:10:00,74.34,74.4,74.32,74.38,5501.0,67.3425,67.3969,67.3244,67.3788,5501.0
2016-04-01 15:20:00,74.38,74.38,74.27,74.3,4695.0,67.3788,67.3788,67.2791,67.3063,4695.0
2016-04-01 15:30:00,74.3,74.38,74.3,74.32,12371.0,67.3063,67.3788,67.3063,67.3244,12371.0
2016-04-01 15:40:00,74.32,74.51,74.32,74.48,14604.0,67.3244,67.4965,67.3244,67.4693,14604.0
2016-04-01 15:50:00,74.49,74.56,74.44,74.55,58082.0,67.4784,67.5418,67.4331,67.5328,58082.0
2016-04-04 09:30:00,74.86,74.86,74.52,74.61,14478.0,67.8136,67.8136,67.5056,67.5871,14478.0
2016-04-04 09:40:00,74.65,74.65,74.34,74.43,2141.0,67.6233,67.6233,67.3425,67.424,2141.0
2016-04-04 09:50:00,74.4,74.58,74.34,74.56,6622.0,67.3969,67.5599,67.3425,67.5418,6622.0
2016-04-04 10:00:00,74.59,74.66,74.4,74.4,2600.0,67.569,67.6324,67.3969,67.3969,2600.0
2016-04-04 10:10:00,74.4,74.48,74.34,74.44,2200.0,67.3969,67.4693,67.3425,67.4331,2200.0
2016-04-04 10:20:00,74.47,74.51,74.39,74.48,2219.0,67.4603,67.4965,67.3878,67.4693,2219.0
2016-04-04 10:30:00,74.44,74.57,74.33,74.4,8145.0,67.4331,67.5509,67.3335,67.3969,8145.0
2016-04-04 10:40:00,74.33,74.33,74.07,74.07,1148.0,67.3335,67.3335,67.0979,67.0979,1148.0
2016-04-04 10:50:00,73.92,73.92,73.76,73.76,2187.0,66.9621,66.9621,66.8171,66.8171,2187.0
2016-04-04 11:00:00,73.73,73.82,73.63,73.82,5905.0,66.7899,66.8715,66.6994,66.8715,5905.0
2016-04-04 11:10:00,73.83,73.97,73.82,73.93,3811.0,66.8805,67.0073,66.8715,66.9711,3811.0
2016-04-04 11:20:00,73.91,73.93,73.85,73.89,5500.0,66.953,66.9711,66.8986,66.9349,5500.0
2016-04-04 11:30:00,73.9,74.01,73.87,73.93,4282.0,66.9439,67.0436,66.9168,66.9711,4282.0
2016-04-04 11:40:00,73.97,73.97,73.81,73.89,2879.0,67.0073,67.0073,66.8624,66.9349,2879.0
2016-04-04 11:50:00,73.94,73.96,73.92,73.94,2200.0,66.9802,66.9983,66.9621,66.9802,2200.0
2016-04-04 12:00:00,73.95,74.03,73.93,74.03,7492.0,66.9892,67.0617,66.9711,67.0617,7492.0
2016-04-04 12:10:00,74.02,74.09,73.98,74.04,4405.0,67.0526,67.1161,67.0164,67.0708,4405.0
2016-04-04 12:20:00,74.02,74.1,73.99,74.09,6900.0,67.0526,67.1251,67.0255,67.1161,6900.0
2016-04-04 12:30:00,74.08,74.17,74.06,74.14,2681.0,67.107,67.1885,67.0889,67.1613,2681.0
2016-04-04 12:40:00,74.08,74.12,74.05,74.09,2200.0,67.107,67.1432,67.0798,67.1161,2200.0
2016-04-04 12:50:00,74.08,74.13,74.05,74.07,4250.0,67.107,67.1523,67.0798,67.0979,4250.0
2016-04-04 13:00:00,74.07,74.1,74.07,74.09,7000.0,67.0979,67.1251,67.0979,67.1161,7000.0
2016-04-04 13:10:00,74.1,74.22,74.09,74.22,10000.0,67.1251,67.2338,67.1161,67.2338,10000.0
2016-04-04 13:20:00,74.22,74.24,74.17,74.24,1200.0,67.2338,67.2519,67.1885,67.2519,1200.0
2016-04-04 13:30:00,74.25,74.25,74.13,74.23,5436.0,67.261,67.261,67.1523,67.2429,5436.0
2016-04-04 13:40:00,74.23,74.26,74.22,74.26,3404.0,67.2429,67.2701,67.2338,67.2701,3404.0
2016-04-04 13:50:00,74.27,74.27,74.15,74.17,4000.0,67.2791,67.2791,67.1704,67.1885,4000.0
2016-04-04 14:00:00,74.15,74.18,74.14,74.14,4700.0,67.1704,67.1976,67.1613,67.1613,4700.0
2016-04-04 14:10:00,74.15,74.16,74.09,74.16,6100.0,67.1704,67.1795,67.1161,67.1795,6100.0
2016-04-04 14:20:00,74.16,74.24,74.08,74.24,8900.0,67.1795,67.2519,67.107,67.2519,8900.0
2016-04-04 14:30:00,74.22,74.32,74.21,74.22,21107.0,67.2338,67.3244,67.2248,67.2338,21107.0
2016-04-04 14:40:00,74.23,74.29,74.22,74.28,4848.0,67.2429,67.2972,67.2338,67.2882,4848.0
2016-04-04 14:50:00,74.27,74.28,74.05,74.05,12488.0,67.2791,67.2882,67.0798,67.0798,12488.0
2016-04-04 15:00:00,74.05,74.1,74.05,74.07,5650.0,67.0798,67.1251,67.0798,67.0979,5650.0
2016-04-04 15:10:00,74.05,74.12,74.04,74.11,8200.0,67.0798,67.1432,67.0708,67.1342,8200.0
2016-04-04 15:20:00,74.11,74.14,74.09,74.09,9055.0,67.1342,67.1613,67.1161,67.1161,9055.0
2016-04-04 15:30:00,74.1,74.16,74.1,74.1,7579.0,67.1251,67.1795,67.1251,67.1251,7579.0
2016-04-04 15:40:00,74.1,74.23,74.09,74.22,20901.0,67.1251,67.2429,67.1161,67.2338,20901.0
2016-04-04 15:50:00,74.23,74.3,74.17,74.19,65945.0,67.2429,67.3063,67.1885,67.2066,65945.0
2016-04-05 09:30:00,73.78,73.93,73.62,73.91,4951.0,66.8352,66.9711,66.6903,66.953,4951.0
2016-04-05 09:40:00,73.9,73.9,73.55,73.68,5982.0,66.9439,66.9439,66.6269,66.7446,5982.0
2016-04-05 09:50:00,73.66,73.94,73.66,73.94,4861.0,66.7265,66.9802,66.7265,66.9802,4861.0
2016-04-05 10:00:00,73.96,74.05,73.85,74.05,212651.0,66.9983,67.0798,66.8986,67.0798,212651.0
2016-04-05 10:10:00,74.03,74.07,73.95,74.0,13316.0,67.0617,67.0979,66.9892,67.0345,13316.0
2016-04-05 10:20:00,73.98,73.98,73.83,73.9,1800.0,67.0164,67.0164,66.8805,66.9439,1800.0
2016-04-05 10:30:00,73.99,73.99,73.87,73.91,4100.0,67.0255,67.0255,66.9168,66.953,4100.0
2016-04-05 10:40:00,73.86,73.86,73.71,73.72,1900.0,66.9077,66.9077,66.7718,66.7809,1900.0
2016-04-05 10:50:00,73.73,73.77,73.61,73.72,4075.0,66.7899,66.8262,66.6812,66.7809,4075.0
2016-04-05 11:00:00,73.74,74.0,73.74,74.0,5237.0,66.799,67.0345,66.799,67.0345,5237.0
2016-04-05 11:10:00,74.04,74.11,73.96,74.01,2254.0,67.0708,67.1342,66.9983,67.0436,2254.0
2016-04-05 11:20:00,74.06,74.06,73.93,74.0,3902.0,67.0889,67.0889,66.9711,67.0345,3902.0
2016-04-05 11:30:00,74.04,74.04,73.89,73.93,3500.0,67.0708,67.0708,66.9349,66.9711,3500.0
2016-04-05 11:40:00,73.92,73.96,73.88,73.89,4797.0,66.9621,66.9983,66.9258,66.9349,4797.0
2016-04-05 11:50:00,73.89,74.0,73.89,74.0,2700.0,66.9349,67.0345,66.9349,67.0345,2700.0
2016-04-05 12:00:00,73.98,74.02,73.95,73.95,3358.0,67.0164,67.0526,66.9892,66.9892,3358.0
2016-04-05 12:10:00,73.95,73.96,73.69,73.69,4100.0,66.9892,66.9983,66.7537,66.7537,4100.0
2016-04-05 12:20:00,73.68,73.78,73.68,73.78,1000.0,66.7446,66.8352,66.7446,66.8352,1000.0
2016-04-05 12:30:00,73.74,73.77,73.65,73.72,1582.0,66.799,66.8262,66.7175,66.7809,1582.0
2016-04-05 12:40:00,73.65,73.68,73.58,73.59,1610.0,66.7175,66.7446,66.6541,66.6631,1610.0
2016-04-05 12:50:00,73.63,73.64,73.54,73.61,1778.0,66.6994,66.7084,66.6178,66.6812,1778.0
2016-04-05 13:00:00,73.58,73.67,73.58,73.6,4263.0,66.6541,66.7356,66.6541,66.6722,4263.0
2016-04-05 13:10:00,73.62,73.71,73.62,73.67,2900.0,66.6903,66.7718,66.6903,66.7356,2900.0
2016-04-05 13:20:00,73.68,73.78,73.68,73.78,1600.0,66.7446,66.8352,66.7446,66.8352,1600.0
2016-04-05 13:30:00,73.75,73.76,73.7,73.7,1683.0,66.8081,66.8171,66.7628,66.7628,1683.0
2016-04-05 13:40:00,73.7,73.72,73.67,73.68,933.0,66.7628,66.7809,66.7356,66.7446,933.0
2016-04-05 13:50:00,73.72,73.82,73.71,73.8,2314.0,66.7809,66.8715,66.7718,66.8534,2314.0
2016-04-05 14:00:00,73.73,73.76,73.71,73.73,4902.0,66.7899,66.8171,66.7718,66.7899,4902.0
2016-04-05 14:10:00,73.75,73.75,73.64,73.74,3053.0,66.8081,66.8081,66.7084,66.799,3053.0
2016-04-05 14:20:00,73.75,73.87,73.73,73.87,3505.0,66.8081,66.9168,66.7899,66.9168,3505.0
2016-04-05 14:30:00,73.9,73.91,73.87,73.9,1743.0,66.9439,66.953,66.9168,66.9439,1743.0
2016-04-05 14:40:00,73.85,73.89,73.83,73.88,1501.0,66.8986,66.9349,66.8805,66.9258,1501.0
2016-04-05 14:50:00,73.84,73.88,73.79,73.79,1800.0,66.8896,66.9258,66.8443,66.8443,1800.0
2016-04-05 15:00:00,73.83,73.83,73.67,73.67,2400.0,66.8805,66.8805,66.7356,66.7356,2400.0
2016-04-05 15:10:00,73.65,73.69,73.59,73.68,9470.0,66.7175,66.7537,66.6631,66.7446,9470.0
2016-04-05 15:20:00,73.7,73.81,73.7,73.8,12880.0,66.7628,66.8624,66.7628,66.8534,12880.0
2016-04-05 15:30:00,73.8,73.83,73.76,73.83,15761.0,66.8534,66.8805,66.8171,66.8805,15761.0
2016-04-05 15:40:00,73.83,73.89,73.79,73.88,14218.0,66.8805,66.9349,66.8443,66.9258,14218.0
2016-04-05 15:50:00,73.89,73.9,73.74,73.8,42513.0,66.9349,66.9439,66.799,66.8534,42513.0
2016-04-06 09:30:00,73.84,74.14,73.84,74.07,5323.0,66.8896,67.1613,66.8896,67.0979,5323.0
2016-04-06 09:40:00,73.96,74.12,73.92,74.08,2900.0,66.9983,67.1432,66.9621,67.107,2900.0
2016-04-06 09:50:00,74.1,74.2,73.93,73.99,30300.0,67.1251,67.2157,66.9711,67.0255,30300.0
2016-04-06 10:00:00,73.91,74.08,73.89,74.01,9197.0,66.953,67.107,66.9349,67.0436,9197.0
2016-04-06 10:10:00,73.97,73.97,73.84,73.88,3100.0,67.0073,67.0073,66.8896,66.9258,3100.0
2016-04-06 10:20:00,73.9,73.99,73.83,73.99,3500.0,66.9439,67.0255,66.8805,67.0255,3500.0
2016-04-06 10:30:00,74.02,74.05,73.85,74.05,7763.0,67.0526,67.0798,66.8986,67.0798,7763.0
2016-04-06 10:40:00,74.05,74.2,74.05,74.2,11200.0,67.0798,67.2157,67.0798,67.2157,11200.0
2016-04-06 10:50:00,74.16,74.43,74.16,74.43,8712.0,67.1795,67.424,67.1795,67.424,8712.0
2016-04-06 11:00:00,74.44,74.5,74.4,74.44,25001.0,67.4331,67.4875,67.3969,67.4331,25001.0
2016-04-06 11:10:00,74.43,74.58,74.41,74.47,7305.0,67.424,67.5599,67.4059,67.4603,7305.0
2016-04-06 11:20:00,74.51,74.55,74.47,74.55,6593.0,67.4965,67.5328,67.4603,67.5328,6593.0
2016-04-06 11:30:00,74.56,74.6,74.5,74.53,4300.0,67.5418,67.578,67.4875,67.5146,4300.0
2016-04-06 11:40:00,74.54,74.61,74.48,74.58,53446.0,67.5237,67.5871,67.4693,67.5599,53446.0
2016-04-06 11:50:00,74.59,74.64,74.53,74.58,26063.0,67.569,67.6143,67.5146,67.5599,26063.0
2016-04-06 12:00:00,74.59,74.59,74.5,74.55,2927.0,67.569,67.569,67.4875,67.5328,2927.0
2016-04-06 12:10:00,74.55,74.66,74.55,74.64,2300.0,67.5328,67.6324,67.5328,67.6143,2300.0
2016-04-06 12:20:00,74.7,74.72,74.63,74.72,18616.0,67.6686,67.6868,67.6052,67.6868,18616.0
2016-04-06 12:30:00,74.75,74.78,74.7,74.7,2100.0,67.7139,67.7411,67.6686,67.6686,2100.0
2016-04-06 12:40:00,74.72,74.72,74.67,74.72,3005.0,67.6868,67.6868,67.6415,67.6868,3005.0
2016-04-06 12:50:00,74.74,74.81,74.71,74.76,13100.0,67.7049,67.7683,67.6777,67.723,13100.0
2016-04-06 13:00:00,74.77,74.83,74.74,74.83,1100.0,67.732,67.7864,67.7049,67.7864,1100.0
2016-04-06 13:10:00,74.84,74.91,74.84,74.86,2800.0,67.7955,67.8589,67.7955,67.8136,2800.0
2016-04-06 13:20:00,74.84,74.91,74.84,74.9,3101.0,67.7955,67.8589,67.7955,67.8498,3101.0
2016-04-06 13:30:00,74.89,74.89,74.82,74.87,2500.0,67.8408,67.8408,67.7773,67.8226,2500.0
2016-04-06 13:40:00,74.85,74.93,74.85,74.93,2475.0,67.8045,67.877,67.8045,67.877,2475.0
2016-04-06 13:50:00,74.9,74.9,74.73,74.75,56045.0,67.8498,67.8498,67.6958,67.7139,56045.0
2016-04-06 14:00:00,74.69,74.77,74.65,74.66,3859.0,67.6596,67.732,67.6233,67.6324,3859.0
2016-04-06 14:10:00,74.62,74.67,74.55,74.66,54518.0,67.5962,67.6415,67.5328,67.6324,54518.0
2016-04-06 14:20:00,74.72,74.76,74.61,74.69,55500.0,67.6868,67.723,67.5871,67.6596,55500.0
2016-04-06 14:30:00,74.66,74.68,74.5,74.5,3952.0,67.6324,67.6505,67.4875,67.4875,3952.0
2016-04-06 14:40:00,74.52,74.64,74.52,74.64,1626.0,67.5056,67.6143,67.5056,67.6143,1626.0
2016-04-06 14:50:00,74.64,74.7,74.56,74.67,9010.0,67.6143,67.6686,67.5418,67.6415,9010.0
2016-04-06 15:00:00,74.68,74.89,74.67,74.89,6062.0,67.6505,67.8408,67.6415,67.8408,6062.0
2016-04-06 15:10:00,74.9,74.97,74.86,74.97,5560.0,67.8498,67.9132,67.8136,67.9132,5560.0
2016-04-06 15:20:00,75.02,75.09,74.92,75.0,10813.0,67.9585,68.0219,67.8679,67.9404,10813.0
2016-04-06 15:30:00,74.99,75.01,74.87,74.87,30720.0,67.9313,67.9495,67.8226,67.8226,30720.0
2016-04-06 15:40:00,74.9,74.94,74.83,74.91,22515.0,67.8498,67.886,67.7864,67.8589,22515.0
2016-04-06 15:50:00,74.9,74.99,74.89,74.95,67975.0,67.8498,67.9313,67.8408,67.8951,67975.0
2016-04-07 09:30:00,74.47,74.54,74.46,74.47,2732.0,67.4603,67.5237,67.4512,67.4603,2732.0
2016-04-07 09:40:00,74.43,74.49,74.26,74.26,3150.0,67.424,67.4784,67.2701,67.2701,3150.0
2016-04-07 09:50:00,74.16,74.29,74.16,74.25,2902.0,67.1795,67.2972,67.1795,67.261,2902.0
2016-04-07 10:00:00,74.16,74.23,74.08,74.22,4296.0,67.1795,67.2429,67.107,67.2338,4296.0
2016-04-07 10:10:00,74.18,74.18,73.84,73.89,3296.0,67.1976,67.1976,66.8896,66.9349,3296.0
2016-04-07 10:20:00,73.85,73.88,73.76,73.76,6001.0,66.8986,66.9258,66.8171,66.8171,6001.0
2016-04-07 10:30:00,73.73,73.91,73.73,73.79,8037.0,66.7899,66.953,66.7899,66.8443,8037.0
2016-04-07 10:40:00,73.77,73.77,73.59,73.66,2600.0,66.8262,66.8262,66.6631,66.7265,2600.0
2016-04-07 10:50:00,73.67,73.68,73.62,73.63,2000.0,66.7356,66.7446,66.6903,66.6994,2000.0
2016-04-07 11:00:00,73.62,73.62,73.5,73.53,2875.0,66.6903,66.6903,66.5816,66.6088,2875.0
2016-04-07 11:10:00,73.54,73.58,73.47,73.58,3662.0,66.6178,66.6541,66.5544,66.6541,3662.0
2016-04-07 11:20:00,73.56,73.61,73.45,73.61,5105.0,66.6359,66.6812,66.5363,66.6812,5105.0
2016-04-07 11:30:00,73.59,73.71,73.57,73.65,3411.0,66.6631,66.7718,66.645,66.7175,3411.0
2016-04-07 11:40:00,73.63,73.89,73.57,73.88,3300.0,66.6994,66.9349,66.645,66.9258,3300.0
2016-04-07 11:50:00,73.89,74.01,73.89,74.0,3722.0,66.9349,67.0436,66.9349,67.0345,3722.0
2016-04-07 12:00:00,73.95,74.01,73.75,73.77,2434.0,66.9892,67.0436,66.8081,66.8262,2434.0
2016-04-07 12:10:00,73.77,73.77,73.51,73.55,2610.0,66.8262,66.8262,66.5906,66.6269,2610.0
2016-04-07 12:20:00,73.51,73.57,73.45,73.57,3405.0,66.5906,66.645,66.5363,66.645,3405.0
2016-04-07 12:30:00,73.53,73.55,73.37,73.43,2490.0,66.6088,66.6269,66.4638,66.5182,2490.0
2016-04-07 12:40:00,73.44,73.45,73.35,73.38,6700.0,66.5272,66.5363,66.4457,66.4729,6700.0
2016-04-07 12:50:00,73.36,73.39,73.25,73.38,6670.0,66.4548,66.4819,66.3551,66.4729,6670.0
2016-04-07 13:00:00,73.34,73.46,73.31,73.44,3800.0,66.4366,66.5454,66.4095,66.5272,3800.0
2016-04-07 13:10:00,73.48,73.53,73.46,73.48,5706.0,66.5635,66.6088,66.5454,66.5635,5706.0
2016-04-07 13:20:00,73.52,73.52,73.45,73.51,2200.0,66.5997,66.5997,66.5363,66.5906,2200.0
2016-04-07 13:30:00,73.54,73.57,73.5,73.54,2701.0,66.6178,66.645,66.5816,66.6178,2701.0
2016-04-07 13:40:00,73.57,73.59,73.35,73.35,2675.0,66.645,66.6631,66.4457,66.4457,2675.0
2016-04-07 13:50:00,73.36,73.36,73.25,73.3,3072.0,66.4548,66.4548,66.3551,66.4004,3072.0
2016-04-07 14:00:00,73.27,73.27,73.14,73.14,3410.0,66.3732,66.3732,66.2555,66.2555,3410.0
2016-04-07 14:10:00,73.13,73.19,73.01,73.01,3500.0,66.2464,66.3008,66.1377,66.1377,3500.0
2016-04-07 14:20:00,73.0,73.13,72.99,73.13,7990.0,66.1287,66.2464,66.1196,66.2464,7990.0
2016-04-07 14:30:00,73.15,73.33,73.15,73.33,6550.0,66.2645,66.4276,66.2645,66.4276,6550.0
2016-04-07 14:40:00,73.31,73.31,73.09,73.1,8913.0,66.4095,66.4095,66.2102,66.2192,8913.0
2016-04-07 14:50:00,73.12,73.19,73.09,73.14,5300.0,66.2374,66.3008,66.2102,66.2555,5300.0
2016-04-07 15:00:00,73.14,73.4,73.1,73.4,7310.0,66.2555,66.491,66.2192,66.491,7310.0
2016-04-07 15:10:00,73.42,73.56,73.42,73.45,11017.0,66.5091,66.6359,66.5091,66.5363,11017.0
2016-04-07 15:20:00,73.47,73.59,73.47,73.55,9736.0,66.5544,66.6631,66.5544,66.6269,9736.0
2016-04-07 15:30:00,73.53,73.56,73.41,73.51,12386.0,66.6088,66.6359,66.5001,66.5906,12386.0
2016-04-07 15:40:00,73.51,73.64,73.49,73.64,23711.0,66.5906,66.7084,66.5725,66.7084,23711.0
2016-04-07 15:50:00,73.63,73.72,73.56,73.72,69804.0,66.6994,66.7809,66.6359,66.7809,69804.0
2016-04-08 09:30:00,74.06,74.06,73.09,73.12,20782.0,67.0889,67.0889,66.2102,66.2374,20782.0
2016-04-08 09:40:00,73.09,73.24,72.93,73.14,8970.0,66.2102,66.3461,66.0652,66.2555,8970.0
2016-04-08 09:50:00,73.17,73.52,73.15,73.52,14580.0,66.2827,66.5997,66.2645,66.5997,14580.0
2016-04-08 10:00:00,73.51,73.52,73.41,73.47,4126.0,66.5906,66.5997,66.5001,66.5544,4126.0
2016-04-08 10:10:00,73.44,73.51,73.43,73.46,800.0,66.5272,66.5906,66.5182,66.5454,800.0
2016-04-08 10:20:00,73.43,73.51,73.37,73.5,3864.0,66.5182,66.5906,66.4638,66.5816,3864.0
2016-04-08 10:30:00,73.52,73.55,73.41,73.5,5555.0,66.5997,66.6269,66.5001,66.5816,5555.0
2016-04-08 10:40:00,73.51,73.53,73.43,73.47,3175.0,66.5906,66.6088,66.5182,66.5544,3175.0
2016-04-08 10:50:00,73.43,73.43,73.23,73.3,4317.0,66.5182,66.5182,66.337,66.4004,4317.0
2016-04-08 11:00:00,73.3,73.48,73.29,73.43,2908.0,66.4004,66.5635,66.3914,66.5182,2908.0
2016-04-08 11:10:00,73.37,73.37,73.21,73.26,3561.0,66.4638,66.4638,66.3189,66.3642,3561.0
2016-04-08 11:20:00,73.26,73.36,73.19,73.33,6584.0,66.3642,66.4548,66.3008,66.4276,6584.0
2016-04-08 11:30:00,73.32,73.32,73.02,73.03,7346.0,66.4185,66.4185,66.1468,66.1558,7346.0
2016-04-08 11:40:00,73.03,73.04,72.91,73.02,6114.0,66.1558,66.1649,66.0471,66.1468,6114.0
2016-04-08 11:50:00,73.02,73.11,73.01,73.11,5800.0,66.1468,66.2283,66.1377,66.2283,5800.0
2016-04-08 12:00:00,73.12,73.19,73.06,73.19,7049.0,66.2374,66.3008,66.183,66.3008,7049.0
2016-04-08 12:10:00,73.19,73.24,73.15,73.15,1300.0,66.3008,66.3461,66.2645,66.2645,1300.0
2016-04-08 12:20:00,73.1,73.19,73.08,73.09,3899.0,66.2192,66.3008,66.2011,66.2102,3899.0
2016-04-08 12:30:00,73.09,73.29,73.08,73.27,5536.0,66.2102,66.3914,66.2011,66.3732,5536.0
2016-04-08 12:40:00,73.24,73.41,73.24,73.38,19104.0,66.3461,66.5001,66.3461,66.4729,19104.0
2016-04-08 12:50:00,73.38,73.45,73.36,73.45,2300.0,66.4729,66.5363,66.4548,66.5363,2300.0
2016-04-08 13:00:00,73.45,73.45,73.33,73.33,3671.0,66.5363,66.5363,66.4276,66.4276,3671.0
2016-04-08 13:10:00,73.33,73.41,73.26,73.26,7239.0,66.4276,66.5001,66.3642,66.3642,7239.0
2016-04-08 13:20:00,73.25,73.36,73.22,73.22,4266.0,66.3551,66.4548,66.3279,66.3279,4266.0
2016-04-08 13:30:00,73.23,73.31,73.19,73.26,6222.0,66.337,66.4095,66.3008,66.3642,6222.0
2016-04-08 13:40:00,73.28,73.35,73.27,73.29,6111.0,66.3823,66.4457,66.3732,66.3914,6111.0
2016-04-08 13:50:00,73.29,73.41,73.29,73.4,4685.0,66.3914,66.5001,66.3914,66.491,4685.0
2016-04-08 14:00:00,73.37,73.43,73.28,73.39,2893.0,66.4638,66.5182,66.3823,66.4819,2893.0
2016-04-08 14:10:00,73.47,73.51,73.44,73.51,8400.0,66.5544,66.5906,66.5272,66.5906,8400.0
2016-04-08 14:20:00,73.54,73.58,73.5,73.55,2615.0,66.6178,66.6541,66.5816,66.6269,2615.0
2016-04-08 14:30:00,73.53,73.53,73.45,73.49,4431.0,66.6088,66.6088,66.5363,66.5725,4431.0
2016-04-08 14:40:00,73.48,73.49,73.36,73.36,3400.0,66.5635,66.5725,66.4548,66.4548,3400.0
2016-04-08 14:50:00,73.36,73.37,73.26,73.37,2211.0,66.4548,66.4638,66.3642,66.4638,2211.0
2016-04-08 15:00:00,73.36,73.39,73.27,73.27,4586.0,66.4548,66.4819,66.3732,66.3732,4586.0
2016-04-08 15:10:00,73.21,73.42,73.21,73.31,2700.0,66.3189,66.5091,66.3189,66.4095,2700.0
2016-04-08 15:20:00,73.29,73.46,73.29,73.4,6866.0,66.3914,66.5454,66.3914,66.491,6866.0
2016-04-08 15:30:00,73.39,73.4,73.24,73.31,7601.0,66.4819,66.491,66.3461,66.4095,7601.0
2016-04-08 15:40:00,73.3,73.38,73.28,73.33,6937.0,66.4004,66.4729,66.3823,66.4276,6937.0
2016-04-08 15:50:00,73.36,73.43,73.34,73.43,19364.0,66.4548,66.5182,66.4366,66.5182,19364.0
2016-04-11 09:30:00,73.5,73.5,73.24,73.27,8819.0,66.5816,66.5816,66.3461,66.3732,8819.0
2016-04-11 09:40:00,73.41,73.48,73.38,73.48,1500.0,66.5001,66.5635,66.4729,66.5635,1500.0
2016-04-11 09:50:00,73.54,73.83,73.47,73.75,19600.0,66.6178,66.8805,66.5544,66.8081,19600.0
2016-04-11 10:00:00,73.8,74.1,73.75,73.99,12773.0,66.8534,67.1251,66.8081,67.0255,12773.0
2016-04-11 10:10:00,73.99,74.05,73.79,73.79,10409.0,67.0255,67.0798,66.8443,66.8443,10409.0
2016-04-11 10:20:00,73.84,73.86,73.73,73.79,2175.0,66.8896,66.9077,66.7899,66.8443,2175.0
2016-04-11 10:30:00,73.8,73.81,73.72,73.81,1600.0,66.8534,66.8624,66.7809,66.8624,1600.0
2016-04-11 10:40:00,73.75,73.75,73.5,73.51,4000.0,66.8081,66.8081,66.5816,66.5906,4000.0
2016-04-11 10:50:00,73.48,73.51,73.35,73.35,2500.0,66.5635,66.5906,66.4457,66.4457,2500.0
2016-04-11 11:00:00,73.34,73.34,73.1,73.13,3455.0,66.4366,66.4366,66.2192,66.2464,3455.0
2016-04-11 11:10:00,73.17,73.18,73.14,73.16,1764.0,66.2827,66.2917,66.2555,66.2736,1764.0
2016-04-11 11:20:00,73.2,73.24,73.13,73.22,2500.0,66.3098,66.3461,66.2464,66.3279,2500.0
2016-04-11 11:30:00,73.26,73.28,73.0,73.12,92250.0,66.3642,66.3823,66.1287,66.2374,92250.0
2016-04-11 11:40:00,73.08,73.15,73.08,73.11,2000.0,66.2011,66.2645,66.2011,66.2283,2000.0
2016-04-11 11:50:00,73.18,73.41,73.18,73.41,1000.0,66.2917,66.5001,66.2917,66.5001,1000.0
2016-04-11 12:00:00,73.49,73.53,73.46,73.46,2290.0,66.5725,66.6088,66.5454,66.5454,2290.0
2016-04-11 12:10:00,73.54,73.62,73.52,73.62,1202.0,66.6178,66.6903,66.5997,66.6903,1202.0
2016-04-11 12:20:00,73.55,73.55,73.42,73.42,2000.0,66.6269,66.6269,66.5091,66.5091,2000.0
2016-04-11 12:30:00,73.42,73.43,73.31,73.31,1700.0,66.5091,66.5182,66.4095,66.4095,1700.0
2016-04-11 12:40:00,73.31,73.4,73.26,73.37,7103.0,66.4095,66.491,66.3642,66.4638,7103.0
2016-04-11 12:50:00,73.47,73.56,73.45,73.56,1350.0,66.5544,66.6359,66.5363,66.6359,1350.0
2016-04-11 13:00:00,73.56,73.58,73.48,73.51,1035.0,66.6359,66.6541,66.5635,66.5906,1035.0
2016-04-11 13:10:00,73.51,73.6,73.49,73.5,1800.0,66.5906,66.6722,66.5725,66.5816,1800.0
2016-04-11 13:20:00,73.53,73.56,73.32,73.38,2300.0,66.6088,66.6359,66.4185,66.4729,2300.0
2016-04-11 13:30:00,73.32,73.4,73.31,73.34,1674.0,66.4185,66.491,66.4095,66.4366,1674.0
2016-04-11 13:40:00,73.32,73.33,73.25,73.33,2800.0,66.4185,66.4276,66.3551,66.4276,2800.0
2016-04-11 13:50:00,73.31,73.34,73.29,73.3,1534.0,66.4095,66.4366,66.3914,66.4004,1534.0
2016-04-11 14:00:00,73.29,73.37,73.16,73.17,5758.0,66.3914,66.4638,66.2736,66.2827,5758.0
2016-04-11 14:10:00,73.2,73.3,73.17,73.3,1400.0,66.3098,66.4004,66.2827,66.4004,1400.0
2016-04-11 14:20:00,73.33,73.35,73.28,73.3,2200.0,66.4276,66.4457,66.3823,66.4004,2200.0
2016-04-11 14:30:00,73.27,73.39,73.21,73.39,2243.0,66.3732,66.4819,66.3189,66.4819,2243.0
2016-04-11 14:40:00,73.34,73.39,73.32,73.39,1900.0,66.4366,66.4819,66.4185,66.4819,1900.0
2016-04-11 14:50:00,73.38,73.42,73.31,73.36,2301.0,66.4729,66.5091,66.4095,66.4548,2301.0
2016-04-11 15:00:00,73.33,73.33,73.21,73.23,4618.0,66.4276,66.4276,66.3189,66.337,4618.0
2016-04-11 15:10:00,73.26,73.34,73.26,73.31,3795.0,66.3642,66.4366,66.3642,66.4095,3795.0
2016-04-11 15:20:00,73.31,73.33,73.2,73.2,3672.0,66.4095,66.4276,66.3098,66.3098,3672.0
2016-04-11 15:30:00,73.23,73.29,73.2,73.22,5962.0,66.337,66.3914,66.3098,66.3279,5962.0
2016-04-11 15:40:00,73.2,73.26,73.08,73.22,11624.0,66.3098,66.3642,66.2011,66.3279,11624.0
2016-04-11 15:50:00,73.22,73.26,73.1,73.1,24300.0,66.3279,66.3642,66.2192,66.2192,24300.0
2016-04-12 09:30:00,73.47,73.47,73.11,73.19,6194.0,66.5544,66.5544,66.2283,66.3008,6194.0
2016-04-12 09:40:00,73.16,73.17,72.85,73.13,2400.0,66.2736,66.2827,65.9928,66.2464,2400.0
2016-04-12 09:50:00,73.13,73.41,73.1,73.34,2840.0,66.2464,66.5001,66.2192,66.4366,2840.0
2016-04-12 10:00:00,73.33,73.36,73.18,73.24,2655.0,66.4276,66.4548,66.2917,66.3461,2655.0
2016-04-12 10:10:00,73.12,73.16,73.04,73.08,3467.0,66.2374,66.2736,66.1649,66.2011,3467.0
2016-04-12 10:20:00,73.14,73.15,73.02,73.13,3527.0,66.2555,66.2645,66.1468,66.2464,3527.0
2016-04-12 10:30:00,73.17,73.39,73.16,73.22,4450.0,66.2827,66.4819,66.2736,66.3279,4450.0
2016-04-12 10:40:00,73.25,73.32,73.19,73.28,6100.0,66.3551,66.4185,66.3008,66.3823,6100.0
2016-04-12 10:50:00,73.28,73.75,73.28,73.73,2400.0,66.3823,66.8081,66.3823,66.7899,2400.0
2016-04-12 11:00:00,73.73,73.77,73.52,73.52,8203.0,66.7899,66.8262,66.5997,66.5997,8203.0
2016-04-12 11:10:00,73.56,73.56,73.35,73.45,3847.0,66.6359,66.6359,66.4457,66.5363,3847.0
2016-04-12 11:20:00,73.48,73.54,73.38,73.49,4906.0,66.5635,66.6178,66.4729,66.5725,4906.0
2016-04-12 11:30:00,73.45,73.45,73.24,73.4,5892.0,66.5363,66.5363,66.3461,66.491,5892.0
2016-04-12 11:40:00,73.44,73.45,73.39,73.42,3480.0,66.5272,66.5363,66.4819,66.5091,3480.0
2016-04-12 11:50:00,73.41,73.48,73.34,73.4,3710.0,66.5001,66.5635,66.4366,66.491,3710.0
2016-04-12 12:00:00,73.4,73.45,73.36,73.45,2595.0,66.491,66.5363,66.4548,66.5363,2595.0
2016-04-12 12:10:00,73.45,73.58,73.45,73.58,1900.0,66.5363,66.6541,66.5363,66.6541,1900.0
2016-04-12 12:20:00,73.54,73.57,73.42,73.43,3900.0,66.6178,66.645,66.5091,66.5182,3900.0
2016-04-12 12:30:00,73.43,73.52,73.41,73.51,5752.0,66.5182,66.5997,66.5001,66.5906,5752.0
2016-04-12 12:40:00,73.51,73.54,73.46,73.47,5565.0,66.5906,66.6178,66.5454,66.5544,5565.0
2016-04-12 12:50:00,73.47,73.61,73.42,73.59,6965.0,66.5544,66.6812,66.5091,66.6631,6965.0
2016-04-12 13:00:00,73.58,73.63,73.55,73.57,5550.0,66.6541,66.6994,66.6269,66.645,5550.0
2016-04-12 13:10:00,73.59,73.59,73.4,73.4,3100.0,66.6631,66.6631,66.491,66.491,3100.0
2016-04-12 13:20:00,73.45,73.56,73.37,73.56,1600.0,66.5363,66.6359,66.4638,66.6359,1600.0
2016-04-12 13:30:00,73.57,73.58,73.44,73.45,4075.0,66.645,66.6541,66.5272,66.5363,4075.0
2016-04-12 13:40:00,73.49,73.54,73.44,73.52,2218.0,66.5725,66.6178,66.5272,66.5997,2218.0
2016-04-12 13:50:00,73.46,73.57,73.44,73.56,2700.0,66.5454,66.645,66.5272,66.6359,2700.0
2016-04-12 14:00:00,73.59,73.59,73.46,73.52,11597.0,66.6631,66.6631,66.5454,66.5997,11597.0
2016-04-12 14:10:00,73.53,73.62,73.46,73.57,12782.0,66.6088,66.6903,66.5454,66.645,12782.0
2016-04-12 14:20:00,73.52,73.53,73.38,73.42,6000.0,66.5997,66.6088,66.4729,66.5091,6000.0
2016-04-12 14:30:00,73.38,73.53,73.38,73.51,1400.0,66.4729,66.6088,66.4729,66.5906,1400.0
2016-04-12 14:40:00,73.53,73.62,73.52,73.59,23704.0,66.6088,66.6903,66.5997,66.6631,23704.0
2016-04-12 14:50:00,73.59,73.63,73.55,73.57,6700.0,66.6631,66.6994,66.6269,66.645,6700.0
2016-04-12 15:00:00,73.58,73.76,73.58,73.73,4618.0,66.6541,66.8171,66.6541,66.7899,4618.0
2016-04-12 15:10:00,73.75,73.83,73.75,73.82,14434.0,66.8081,66.8805,66.8081,66.8715,14434.0
2016-04-12 15:20:00,73.83,73.83,73.7,73.74,6500.0,66.8805,66.8805,66.7628,66.799,6500.0
2016-04-12 15:30:00,73.76,73.84,73.71,73.71,15129.0,66.8171,66.8896,66.7718,66.7718,15129.0
2016-04-12 15:40:00,73.74,73.81,73.71,73.71,26470.0,66.799,66.8624,66.7718,66.7718,26470.0
2016-04-12 15:50:00,73.71,73.83,73.71,73.78,22563.0,66.7718,66.8805,66.7718,66.8352,22563.0
2016-04-13 09:30:00,74.22,74.52,73.46,74.39,14850.0,67.2338,67.5056,66.5454,67.3878,14850.0
2016-04-13 09:40:00,74.21,74.67,74.21,74.29,2700.0,67.2248,67.6415,67.2248,67.2972,2700.0
2016-04-13 09:50:00,74.29,74.29,74.08,74.15,11337.0,67.2972,67.2972,67.107,67.1704,11337.0
2016-04-13 10:00:00,74.12,74.16,73.87,73.95,16018.0,67.1432,67.1795,66.9168,66.9892,16018.0
2016-04-13 10:10:00,73.95,73.97,73.76,73.79,9408.0,66.9892,67.0073,66.8171,66.8443,9408.0
2016-04-13 10:20:00,73.78,73.79,73.45,73.53,108500.0,66.8352,66.8443,66.5363,66.6088,108500.0
2016-04-13 10:30:00,73.6,73.79,73.6,73.71,10320.0,66.6722,66.8443,66.6722,66.7718,10320.0
2016-04-13 10:40:00,73.69,73.94,73.69,73.86,3000.0,66.7537,66.9802,66.7537,66.9077,3000.0
2016-04-13 10:50:00,73.87,74.04,73.85,73.85,5050.0,66.9168,67.0708,66.8986,66.8986,5050.0
2016-04-13 11:00:00,73.95,74.04,73.9,74.02,10445.0,66.9892,67.0708,66.9439,67.0526,10445.0
2016-04-13 11:10:00,74.0,74.02,73.99,74.0,9995.0,67.0345,67.0526,67.0255,67.0345,9995.0
2016-04-13 11:20:00,74.02,74.06,73.94,74.03,11462.0,67.0526,67.0889,66.9802,67.0617,11462.0
2016-04-13 11:30:00,74.06,74.15,74.04,74.08,22343.0,67.0889,67.1704,67.0708,67.107,22343.0
2016-04-13 11:40:00,74.07,74.22,74.05,74.07,17477.0,67.0979,67.2338,67.0798,67.0979,17477.0
2016-04-13 11:50:00,74.08,74.17,74.0,74.07,21590.0,67.107,67.1885,67.0345,67.0979,21590.0
2016-04-13 12:00:00,74.05,74.11,73.89,73.92,7951.0,67.0798,67.1342,66.9349,66.9621,7951.0
2016-04-13 12:10:00,73.92,74.03,73.91,73.97,4298.0,66.9621,67.0617,66.953,67.0073,4298.0
2016-04-13 12:20:00,74.01,74.03,73.93,73.93,1278.0,67.0436,67.0617,66.9711,66.9711,1278.0
2016-04-13 12:30:00,73.98,74.01,73.88,73.91,2644.0,67.0164,67.0436,66.9258,66.953,2644.0
2016-04-13 12:40:00,73.89,73.94,73.75,73.76,6696.0,66.9349,66.9802,66.8081,66.8171,6696.0
2016-04-13 12:50:00,73.76,73.8,73.59,73.61,5090.0,66.8171,66.8534,66.6631,66.6812,5090.0
2016-04-13 13:00:00,73.61,73.73,73.6,73.62,3900.0,66.6812,66.7899,66.6722,66.6903,3900.0
2016-04-13 13:10:00,73.66,73.67,73.57,73.61,124400.0,66.7265,66.7356,66.645,66.6812,124400.0
2016-04-13 13:20:00,73.64,73.87,73.61,73.87,8259.0,66.7084,66.9168,66.6812,66.9168,8259.0
2016-04-13 13:30:00,73.9,73.94,73.78,73.82,15392.0,66.9439,66.9802,66.8352,66.8715,15392.0
2016-04-13 13:40:00,73.85,73.88,73.73,73.79,24755.0,66.8986,66.9258,66.7899,66.8443,24755.0
2016-04-13 13:50:00,73.78,73.81,73.71,73.75,24143.0,66.8352,66.8624,66.7718,66.8081,24143.0
2016-04-13 14:00:00,73.73,73.99,73.71,73.99,18304.0,66.7899,67.0255,66.7718,67.0255,18304.0
2016-04-13 14:10:00,74.04,74.04,74.02,74.02,400.0,67.0708,67.0708,67.0526,67.0526,400.0
2016-04-13 14:20:00,74.1,74.11,73.91,73.92,8310.0,67.1251,67.1342,66.953,66.9621,8310.0
2016-04-13 14:30:00,73.94,74.02,73.91,73.97,5234.0,66.9802,67.0526,66.953,67.0073,5234.0
2016-04-13 14:40:00,73.97,74.04,73.94,73.94,5495.0,67.0073,67.0708,66.9802,66.9802,5495.0
2016-04-13 14:50:00,73.99,73.99,73.91,73.93,6804.0,67.0255,67.0255,66.953,66.9711,6804.0
2016-04-13 15:00:00,73.95,74.02,73.92,73.94,10347.0,66.9892,67.0526,66.9621,66.9802,10347.0
2016-04-13 15:10:00,73.95,74.02,73.94,73.97,9891.0,66.9892,67.0526,66.9802,67.0073,9891.0
2016-04-13 15:20:00,73.95,74.03,73.94,74.01,13990.0,66.9892,67.0617,66.9802,67.0436,13990.0
2016-04-13 15:30:00,74.01,74.06,73.96,73.99,44368.0,67.0436,67.0889,66.9983,67.0255,44368.0
2016-04-13 15:40:00,73.99,74.04,73.96,74.0,46064.0,67.0255,67.0708,66.9983,67.0345,46064.0
2016-04-13 15:50:00,74.0,74.07,73.97,74.06,75174.0,67.0345,67.0979,67.0073,67.0889,75174.0
2016-04-14 09:30:00,74.02,74.35,73.84,73.87,7664.0,67.0526,67.3516,66.8896,66.9168,7664.0
2016-04-14 09:40:00,73.91,73.97,73.84,73.94,5700.0,66.953,67.0073,66.8896,66.9802,5700.0
2016-04-14 09:50:00,73.92,74.06,73.91,73.91,20015.0,66.9621,67.0889,66.953,66.953,20015.0
2016-04-14 10:00:00,74.0,74.11,73.99,74.04,19800.0,67.0345,67.1342,67.0255,67.0708,19800.0
2016-04-14 10:10:00,74.05,74.05,73.93,73.98,24254.0,67.0798,67.0798,66.9711,67.0164,24254.0
2016-04-14 10:20:00,73.98,74.23,73.97,74.12,11935.0,67.0164,67.2429,67.0073,67.1432,11935.0
2016-04-14 10:30:00,74.11,74.11,73.98,73.98,5533.0,67.1342,67.1342,67.0164,67.0164,5533.0
2016-04-14 10:40:00,73.96,74.02,73.92,74.02,13911.0,66.9983,67.0526,66.9621,67.0526,13911.0
2016-04-14 10:50:00,74.04,74.09,73.99,74.04,19354.0,67.0708,67.1161,67.0255,67.0708,19354.0
2016-04-14 11:00:00,74.0,74.2,74.0,74.19,1431.0,67.0345,67.2157,67.0345,67.2066,1431.0
2016-04-14 11:10:00,74.28,74.3,74.15,74.28,10750.0,67.2882,67.3063,67.1704,67.2882,10750.0
2016-04-14 11:20:00,74.28,74.29,73.97,73.97,35361.0,67.2882,67.2972,67.0073,67.0073,35361.0
2016-04-14 11:30:00,73.99,74.38,73.95,74.26,53180.0,67.0255,67.3788,66.9892,67.2701,53180.0
2016-04-14 11:40:00,74.25,74.27,74.1,74.13,8342.0,67.261,67.2791,67.1251,67.1523,8342.0
2016-04-14 11:50:00,74.12,74.13,73.94,74.05,4717.0,67.1432,67.1523,66.9802,67.0798,4717.0
2016-04-14 12:00:00,74.05,74.14,74.01,74.09,3200.0,67.0798,67.1613,67.0436,67.1161,3200.0
2016-04-14 12:10:00,74.1,74.15,74.09,74.13,1322.0,67.1251,67.1704,67.1161,67.1523,1322.0
2016-04-14 12:20:00,74.1,74.14,74.05,74.13,2500.0,67.1251,67.1613,67.0798,67.1523,2500.0
2016-04-14 12:30:00,74.14,74.21,74.07,74.2,14200.0,67.1613,67.2248,67.0979,67.2157,14200.0
2016-04-14 12:40:00,74.21,74.32,74.18,74.29,3300.0,67.2248,67.3244,67.1976,67.2972,3300.0
2016-04-14 12:50:00,74.27,74.29,74.19,74.19,4400.0,67.2791,67.2972,67.2066,67.2066,4400.0
2016-04-14 13:00:00,74.2,74.28,74.14,74.28,8008.0,67.2157,67.2882,67.1613,67.2882,8008.0
2016-04-14 13:10:00,74.28,74.36,74.27,74.33,15390.0,67.2882,67.3606,67.2791,67.3335,15390.0
2016-04-14 13:20:00,74.3,74.3,74.22,74.22,3200.0,67.3063,67.3063,67.2338,67.2338,3200.0
2016-04-14 13:30:00,74.23,74.28,74.14,74.15,20032.0,67.2429,67.2882,67.1613,67.1704,20032.0
2016-04-14 13:40:00,74.09,74.21,74.09,74.19,4000.0,67.1161,67.2248,67.1161,67.2066,4000.0
2016-04-14 13:50:00,74.17,74.2,74.1,74.18,5799.0,67.1885,67.2157,67.1251,67.1976,5799.0
2016-04-14 14:00:00,74.17,74.21,74.1,74.21,4229.0,67.1885,67.2248,67.1251,67.2248,4229.0
2016-04-14 14:10:00,74.21,74.24,74.14,74.17,4955.0,67.2248,67.2519,67.1613,67.1885,4955.0
2016-04-14 14:20:00,74.19,74.24,74.11,74.11,5610.0,67.2066,67.2519,67.1342,67.1342,5610.0
2016-04-14 14:30:00,74.11,74.11,73.98,74.04,5500.0,67.1342,67.1342,67.0164,67.0708,5500.0
2016-04-14 14:40:00,74.03,74.14,74.03,74.14,14677.0,67.0617,67.1613,67.0617,67.1613,14677.0
2016-04-14 14:50:00,74.14,74.24,74.14,74.23,3300.0,67.1613,67.2519,67.1613,67.2429,3300.0
2016-04-14 15:00:00,74.19,74.27,74.15,74.15,4500.0,67.2066,67.2791,67.1704,67.1704,4500.0
2016-04-14 15:10:00,74.16,74.2,74.09,74.2,6701.0,67.1795,67.2157,67.1161,67.2157,6701.0
2016-04-14 15:20:00,74.19,74.37,74.19,74.31,19497.0,67.2066,67.3697,67.2066,67.3153,19497.0
2016-04-14 15:30:00,74.3,74.42,74.29,74.4,13977.0,67.3063,67.415,67.2972,67.3969,13977.0
2016-04-14 15:40:00,74.38,74.44,74.28,74.35,23092.0,67.3788,67.4331,67.2882,67.3516,23092.0
2016-04-14 15:50:00,74.33,74.36,74.22,74.3,75719.0,67.3335,67.3606,67.2338,67.3063,75719.0
2016-04-15 09:30:00,74.35,74.71,73.83,74.37,8245.0,67.3516,67.6777,66.8805,67.3697,8245.0
2016-04-15 09:40:00,74.45,74.52,74.38,74.48,9268.0,67.4422,67.5056,67.3788,67.4693,9268.0
2016-04-15 09:50:00,74.45,74.56,74.37,74.43,26676.0,67.4422,67.5418,67.3697,67.424,26676.0
2016-04-15 10:00:00,74.45,74.51,74.37,74.49,14708.0,67.4422,67.4965,67.3697,67.4784,14708.0
2016-04-15 10:10:00,74.46,74.49,74.35,74.39,8524.0,67.4512,67.4784,67.3516,67.3878,8524.0
2016-04-15 10:20:00,74.34,74.43,74.27,74.31,4000.0,67.3425,67.424,67.2791,67.3153,4000.0
2016-04-15 10:30:00,74.35,74.58,74.35,74.49,42173.0,67.3516,67.5599,67.3516,67.4784,42173.0
2016-04-15 10:40:00,74.49,74.56,74.46,74.51,13910.0,67.4784,67.5418,67.4512,67.4965,13910.0
2016-04-15 10:50:00,74.51,74.55,74.43,74.43,4150.0,67.4965,67.5328,67.424,67.424,4150.0
2016-04-15 11:00:00,74.46,74.54,74.46,74.49,7250.0,67.4512,67.5237,67.4512,67.4784,7250.0
2016-04-15 11:10:00,74.49,74.53,74.43,74.48,7305.0,67.4784,67.5146,67.424,67.4693,7305.0
2016-04-15 11:20:00,74.51,74.53,74.43,74.53,11967.0,67.4965,67.5146,67.424,67.5146,11967.0
2016-04-15 11:30:00,74.53,74.65,74.49,74.59,18684.0,67.5146,67.6233,67.4784,67.569,18684.0
2016-04-15 11:40:00,74.6,74.6,74.44,74.47,3700.0,67.578,67.578,67.4331,67.4603,3700.0
2016-04-15 11:50:00,74.45,74.55,74.42,74.52,8205.0,67.4422,67.5328,67.415,67.5056,8205.0
2016-04-15 12:00:00,74.52,74.52,74.46,74.47,5900.0,67.5056,67.5056,67.4512,67.4603,5900.0
2016-04-15 12:10:00,74.47,74.49,74.42,74.42,5264.0,67.4603,67.4784,67.415,67.415,5264.0
2016-04-15 12:20:00,74.44,74.48,74.31,74.34,8643.0,67.4331,67.4693,67.3153,67.3425,8643.0
2016-04-15 12:30:00,74.34,74.34,74.18,74.23,8890.0,67.3425,67.3425,67.1976,67.2429,8890.0
2016-04-15 12:40:00,74.23,74.31,74.21,74.23,14180.0,67.2429,67.3153,67.2248,67.2429,14180.0
2016-04-15 12:50:00,74.22,74.46,74.15,74.41,25187.0,67.2338,67.4512,67.1704,67.4059,25187.0
2016-04-15 13:00:00,74.42,74.5,74.42,74.5,3230.0,67.415,67.4875,67.415,67.4875,3230.0
2016-04-15 13:10:00,74.49,74.56,74.46,74.46,4777.0,67.4784,67.5418,67.4512,67.4512,4777.0
2016-04-15 13:20:00,74.41,74.47,74.38,74.42,7531.0,67.4059,67.4603,67.3788,67.415,7531.0
2016-04-15 13:30:00,74.42,74.48,74.39,74.4,4552.0,67.415,67.4693,67.3878,67.3969,4552.0
2016-04-15 13:40:00,74.41,74.58,74.4,74.53,4055.0,67.4059,67.5599,67.3969,67.5146,4055.0
2016-04-15 13:50:00,74.53,74.53,74.42,74.42,5820.0,67.5146,67.5146,67.415,67.415,5820.0
2016-04-15 14:00:00,74.44,74.51,74.44,74.49,3500.0,67.4331,67.4965,67.4331,67.4784,3500.0
2016-04-15 14:10:00,74.45,74.5,74.45,74.47,7551.0,67.4422,67.4875,67.4422,67.4603,7551.0
2016-04-15 14:20:00,74.46,74.53,74.44,74.53,6767.0,67.4512,67.5146,67.4331,67.5146,6767.0
2016-04-15 14:30:00,74.53,74.57,74.48,74.48,12025.0,67.5146,67.5509,67.4693,67.4693,12025.0
2016-04-15 14:40:00,74.5,74.57,74.49,74.5,17182.0,67.4875,67.5509,67.4784,67.4875,17182.0
2016-04-15 14:50:00,74.51,74.57,74.5,74.57,7610.0,67.4965,67.5509,67.4875,67.5509,7610.0
2016-04-15 15:00:00,74.59,74.64,74.57,74.59,7537.0,67.569,67.6143,67.5509,67.569,7537.0
2016-04-15 15:10:00,74.59,74.61,74.52,74.56,21314.0,67.569,67.5871,67.5056,67.5418,21314.0
2016-04-15 15:20:00,74.56,74.63,74.56,74.59,9919.0,67.5418,67.6052,67.5418,67.569,9919.0
2016-04-15 15:30:00,74.6,74.66,74.59,74.59,12145.0,67.578,67.6324,67.569,67.569,12145.0
2016-04-15 15:40:00,74.58,74.58,74.49,74.51,18896.0,67.5599,67.5599,67.4784,67.4965,18896.0
2016-04-15 15:50:00,74.52,74.69,74.52,74.63,61028.0,67.5056,67.6596,67.5056,67.6052,61028.0
2016-04-18 09:30:00,74.51,74.95,74.51,74.65,7421.0,67.4965,67.8951,67.4965,67.6233,7421.0
2016-04-18 09:40:00,74.69,74.87,74.6,74.87,12547.0,67.6596,67.8226,67.578,67.8226,12547.0
2016-04-18 09:50:00,74.91,75.25,74.91,75.17,13920.0,67.8589,68.1669,67.8589,68.0944,13920.0
2016-04-18 10:00:00,75.23,75.52,75.2,75.4,16696.0,68.1487,68.4115,68.1216,68.3027,16696.0
2016-04-18 10:10:00,75.4,75.58,75.32,75.39,4970.0,68.3027,68.4658,68.2303,68.2937,4970.0
2016-04-18 10:20:00,75.33,75.33,75.12,75.17,6500.0,68.2393,68.2393,68.0491,68.0944,6500.0
2016-04-18 10:30:00,75.14,75.3,75.14,75.15,6300.0,68.0672,68.2122,68.0672,68.0763,6300.0
2016-04-18 10:40:00,75.13,75.19,74.79,74.84,23825.0,68.0582,68.1125,67.7502,67.7955,23825.0
2016-04-18 10:50:00,74.81,75.31,74.81,75.2,4600.0,67.7683,68.2212,67.7683,68.1216,4600.0
2016-04-18 11:00:00,75.21,75.34,75.18,75.28,4172.0,68.1306,68.2484,68.1035,68.194,4172.0
2016-04-18 11:10:00,75.26,75.42,75.24,75.33,7376.0,68.1759,68.3209,68.1578,68.2393,7376.0
2016-04-18 11:20:00,75.32,75.38,75.29,75.29,2500.0,68.2303,68.2846,68.2031,68.2031,2500.0
2016-04-18 11:30:00,75.24,75.25,75.13,75.18,2900.0,68.1578,68.1669,68.0582,68.1035,2900.0
2016-04-18 11:40:00,75.18,75.27,75.16,75.24,2035.0,68.1035,68.185,68.0853,68.1578,2035.0
2016-04-18 11:50:00,75.23,75.27,75.17,75.22,4400.0,68.1487,68.185,68.0944,68.1397,4400.0
2016-04-18 12:00:00,75.2,75.21,75.06,75.06,3600.0,68.1216,68.1306,67.9947,67.9947,3600.0
2016-04-18 12:10:00,75.07,75.1,74.93,74.96,4000.0,68.0038,68.031,67.877,67.9042,4000.0
2016-04-18 12:20:00,74.97,75.15,74.97,75.15,3000.0,67.9132,68.0763,67.9132,68.0763,3000.0
2016-04-18 12:30:00,75.15,75.27,75.12,75.12,4800.0,68.0763,68.185,68.0491,68.0491,4800.0
2016-04-18 12:40:00,75.14,75.22,75.07,75.22,3600.0,68.0672,68.1397,68.0038,68.1397,3600.0
2016-04-18 12:50:00,75.18,75.21,75.12,75.16,5900.0,68.1035,68.1306,68.0491,68.0853,5900.0
2016-04-18 13:00:00,75.13,75.2,75.1,75.14,9044.0,68.0582,68.1216,68.031,68.0672,9044.0
2016-04-18 13:10:00,75.16,75.18,75.11,75.15,10278.0,68.0853,68.1035,68.04,68.0763,10278.0
2016-04-18 13:20:00,75.15,75.25,75.15,75.2,3300.0,68.0763,68.1669,68.0763,68.1216,3300.0
2016-04-18 13:30:00,75.21,75.27,75.14,75.14,4125.0,68.1306,68.185,68.0672,68.0672,4125.0
2016-04-18 13:40:00,75.19,75.34,75.19,75.34,5800.0,68.1125,68.2484,68.1125,68.2484,5800.0
2016-04-18 13:50:00,75.35,75.37,75.23,75.32,19161.0,68.2575,68.2756,68.1487,68.2303,19161.0
2016-04-18 14:00:00,75.34,75.35,75.29,75.31,7420.0,68.2484,68.2575,68.2031,68.2212,7420.0
2016-04-18 14:10:00,75.29,75.37,75.27,75.37,10718.0,68.2031,68.2756,68.185,68.2756,10718.0
2016-04-18 14:20:00,75.38,75.5,75.37,75.38,6400.0,68.2846,68.3933,68.2756,68.2846,6400.0
2016-04-18 14:30:00,75.4,75.52,75.38,75.49,45549.0,68.3027,68.4115,68.2846,68.3843,45549.0
2016-04-18 14:40:00,75.47,75.57,75.47,75.57,8577.0,68.3662,68.4567,68.3662,68.4567,8577.0
2016-04-18 14:50:00,75.57,75.61,75.4,75.46,12908.0,68.4567,68.493,68.3027,68.3571,12908.0
2016-04-18 15:00:00,75.48,75.48,75.39,75.39,14379.0,68.3752,68.3752,68.2937,68.2937,14379.0
2016-04-18 15:10:00,75.41,75.55,75.37,75.54,16664.0,68.3118,68.4386,68.2756,68.4296,16664.0
2016-04-18 15:20:00,75.54,75.59,75.52,75.54,9995.0,68.4296,68.4749,68.4115,68.4296,9995.0
2016-04-18 15:30:00,75.56,75.61,75.55,75.59,13016.0,68.4477,68.493,68.4386,68.4749,13016.0
2016-04-18 15:40:00,75.61,75.68,75.57,75.57,20129.0,68.493,68.5564,68.4567,68.4567,20129.0
2016-04-18 15:50:00,75.57,75.65,75.55,75.61,37019.0,68.4567,68.5292,68.4386,68.493,37019.0
2016-04-19 09:30:00,75.82,75.86,75.44,75.51,5024.0,68.6832,68.7194,68.339,68.4024,5024.0
2016-04-19 09:40:00,75.41,75.77,75.37,75.66,20430.0,68.3118,68.6379,68.2756,68.5383,20430.0
2016-04-19 09:50:00,75.63,76.01,75.61,76.0,16864.0,68.5111,68.8553,68.493,68.8463,16864.0
2016-04-19 10:00:00,76.04,76.31,75.98,76.24,17756.0,68.8825,69.1271,68.8282,69.0637,17756.0
2016-04-19 10:10:00,76.23,76.27,76.1,76.1,4509.0,69.0546,69.0909,68.9369,68.9369,4509.0
2016-04-19 10:20:00,76.14,76.23,75.96,76.04,23425.0,68.9731,69.0546,68.81,68.8825,23425.0
2016-04-19 10:30:00,76.06,76.1,75.84,75.99,15282.0,68.9006,68.9369,68.7013,68.8372,15282.0
2016-04-19 10:40:00,76.02,76.13,75.97,76.03,7734.0,68.8644,68.964,68.8191,68.8734,7734.0
2016-04-19 10:50:00,76.05,76.2,76.04,76.17,4500.0,68.8916,69.0274,68.8825,69.0003,4500.0
2016-04-19 11:00:00,76.21,76.22,76.04,76.15,7100.0,69.0365,69.0456,68.8825,68.9821,7100.0
2016-04-19 11:10:00,76.13,76.19,75.97,76.09,11000.0,68.964,69.0184,68.8191,68.9278,11000.0
2016-04-19 11:20:00,76.08,76.21,76.0,76.0,9286.0,68.9187,69.0365,68.8463,68.8463,9286.0
2016-04-19 11:30:00,76.02,76.11,75.92,76.07,53528.0,68.8644,68.9459,68.7738,68.9097,53528.0
2016-04-19 11:40:00,76.07,76.18,76.05,76.15,3926.0,68.9097,69.0093,68.8916,68.9821,3926.0
2016-04-19 11:50:00,76.14,76.14,75.8,75.8,3700.0,68.9731,68.9731,68.6651,68.6651,3700.0
2016-04-19 12:00:00,75.79,75.82,75.71,75.75,4202.0,68.656,68.6832,68.5836,68.6198,4202.0
2016-04-19 12:10:00,75.75,75.84,75.72,75.73,3100.0,68.6198,68.7013,68.5926,68.6017,3100.0
2016-04-19 12:20:00,75.71,75.9,75.71,75.9,13215.0,68.5836,68.7557,68.5836,68.7557,13215.0
2016-04-19 12:30:00,75.9,75.96,75.87,75.93,12439.0,68.7557,68.81,68.7285,68.7829,12439.0
2016-04-19 12:40:00,75.97,75.97,75.82,75.85,2500.0,68.8191,68.8191,68.6832,68.7104,2500.0
2016-04-19 12:50:00,75.86,75.98,75.85,75.96,3500.0,68.7194,68.8282,68.7104,68.81,3500.0
2016-04-19 13:00:00,75.97,75.98,75.87,75.91,7240.0,68.8191,68.8282,68.7285,68.7647,7240.0
2016-04-19 13:10:00,75.91,75.96,75.9,75.91,3815.0,68.7647,68.81,68.7557,68.7647,3815.0
2016-04-19 13:20:00,75.94,76.09,75.93,75.99,15554.0,68.7919,68.9278,68.7829,68.8372,15554.0
2016-04-19 13:30:00,76.04,76.04,75.85,75.89,4962.0,68.8825,68.8825,68.7104,68.7466,4962.0
2016-04-19 13:40:00,75.88,75.96,75.88,75.96,4373.0,68.7376,68.81,68.7376,68.81,4373.0
2016-04-19 13:50:00,75.96,75.96,75.83,75.85,3433.0,68.81,68.81,68.6923,68.7104,3433.0
2016-04-19 14:00:00,75.89,76.0,75.89,75.99,3855.0,68.7466,68.8463,68.7466,68.8372,3855.0
2016-04-19 14:10:00,76.03,76.05,75.92,76.04,11828.0,68.8734,68.8916,68.7738,68.8825,11828.0
2016-04-19 14:20:00,76.04,76.13,76.0,76.0,8700.0,68.8825,68.964,68.8463,68.8463,8700.0
2016-04-19 14:30:00,76.03,76.03,75.94,76.0,16797.0,68.8734,68.8734,68.7919,68.8463,16797.0
2016-04-19 14:40:00,76.0,76.09,75.99,76.09,5757.0,68.8463,68.9278,68.8372,68.9278,5757.0
2016-04-19 14:50:00,76.08,76.16,75.98,76.03,34202.0,68.9187,68.9912,68.8282,68.8734,34202.0
2016-04-19 15:00:00,76.02,76.19,75.98,76.1,7300.0,68.8644,69.0184,68.8282,68.9369,7300.0
2016-04-19 15:10:00,76.08,76.13,75.96,75.96,12383.0,68.9187,68.964,68.81,68.81,12383.0
2016-04-19 15:20:00,75.98,76.0,75.89,75.96,14750.0,68.8282,68.8463,68.7466,68.81,14750.0
2016-04-19 15:30:00,75.96,76.0,75.88,75.9,57385.0,68.81,68.8463,68.7376,68.7557,57385.0
2016-04-19 15:40:00,75.91,75.92,75.84,75.92,27351.0,68.7647,68.7738,68.7013,68.7738,27351.0
2016-04-19 15:50:00,75.91,75.99,75.86,75.94,63647.0,68.7647,68.8372,68.7194,68.7919,63647.0
2016-04-20 09:30:00,76.11,76.39,75.52,75.85,2753.0,68.9459,69.1996,68.4115,68.7104,2753.0
2016-04-20 09:40:00,75.57,75.85,75.57,75.76,4035.0,68.4567,68.7104,68.4567,68.6289,4035.0
2016-04-20 09:50:00,75.74,75.98,75.74,75.88,3594.0,68.6107,68.8282,68.6107,68.7376,3594.0
2016-04-20 10:00:00,75.86,75.89,75.56,75.56,3000.0,68.7194,68.7466,68.4477,68.4477,3000.0
2016-04-20 10:10:00,75.61,75.61,75.47,75.5,3440.0,68.493,68.493,68.3662,68.3933,3440.0
2016-04-20 10:20:00,75.56,75.71,75.51,75.53,2874.0,68.4477,68.5836,68.4024,68.4205,2874.0
2016-04-20 10:30:00,75.52,75.6,75.34,75.34,3718.0,68.4115,68.4839,68.2484,68.2484,3718.0
2016-04-20 10:40:00,75.33,75.37,75.29,75.35,3300.0,68.2393,68.2756,68.2031,68.2575,3300.0
2016-04-20 10:50:00,75.35,75.45,75.34,75.42,3771.0,68.2575,68.348,68.2484,68.3209,3771.0
2016-04-20 11:00:00,75.47,75.54,75.45,75.54,2200.0,68.3662,68.4296,68.348,68.4296,2200.0
2016-04-20 11:10:00,75.59,75.66,75.56,75.64,1462.0,68.4749,68.5383,68.4477,68.5202,1462.0
2016-04-20 11:20:00,75.68,75.71,75.51,75.56,6000.0,68.5564,68.5836,68.4024,68.4477,6000.0
2016-04-20 11:30:00,75.6,75.65,75.56,75.65,909.0,68.4839,68.5292,68.4477,68.5292,909.0
2016-04-20 11:40:00,75.66,75.67,75.57,75.57,4220.0,68.5383,68.5473,68.4567,68.4567,4220.0
2016-04-20 11:50:00,75.57,75.58,75.51,75.54,152600.0,68.4567,68.4658,68.4024,68.4296,152600.0
2016-04-20 12:00:00,75.57,75.66,75.55,75.65,40800.0,68.4567,68.5383,68.4386,68.5292,40800.0
2016-04-20 12:10:00,75.63,75.64,75.6,75.6,900.0,68.5111,68.5202,68.4839,68.4839,900.0
2016-04-20 12:20:00,75.57,75.65,75.57,75.65,8100.0,68.4567,68.5292,68.4567,68.5292,8100.0
2016-04-20 12:30:00,75.71,75.85,75.7,75.85,6310.0,68.5836,68.7104,68.5745,68.7104,6310.0
2016-04-20 12:40:00,75.88,75.88,75.67,75.73,5281.0,68.7376,68.7376,68.5473,68.6017,5281.0
2016-04-20 12:50:00,75.72,75.78,75.69,75.69,3600.0,68.5926,68.647,68.5654,68.5654,3600.0
2016-04-20 13:00:00,75.74,75.76,75.6,75.63,6796.0,68.6107,68.6289,68.4839,68.5111,6796.0
2016-04-20 13:10:00,75.66,75.67,75.59,75.61,5600.0,68.5383,68.5473,68.4749,68.493,5600.0
2016-04-20 13:20:00,75.61,75.61,75.5,75.5,2231.0,68.493,68.493,68.3933,68.3933,2231.0
2016-04-20 13:30:00,75.52,75.55,75.39,75.39,9365.0,68.4115,68.4386,68.2937,68.2937,9365.0
2016-04-20 13:40:00,75.4,75.49,75.36,75.48,5433.0,68.3027,68.3843,68.2665,68.3752,5433.0
2016-04-20 13:50:00,75.48,75.57,75.48,75.52,5548.0,68.3752,68.4567,68.3752,68.4115,5548.0
2016-04-20 14:00:00,75.51,75.53,75.47,75.51,4100.0,68.4024,68.4205,68.3662,68.4024,4100.0
2016-04-20 14:10:00,75.49,75.67,75.49,75.62,5363.0,68.3843,68.5473,68.3843,68.502,5363.0
2016-04-20 14:20:00,75.59,75.73,75.59,75.73,5783.0,68.4749,68.6017,68.4749,68.6017,5783.0
2016-04-20 14:30:00,75.7,75.8,75.69,75.79,8524.0,68.5745,68.6651,68.5654,68.656,8524.0
2016-04-20 14:40:00,75.78,75.84,75.75,75.75,4301.0,68.647,68.7013,68.6198,68.6198,4301.0
2016-04-20 14:50:00,75.76,75.91,75.75,75.9,6700.0,68.6289,68.7647,68.6198,68.7557,6700.0
2016-04-20 15:00:00,75.91,75.93,75.82,75.92,6572.0,68.7647,68.7829,68.6832,68.7738,6572.0
2016-04-20 15:10:00,75.94,75.97,75.79,75.84,3900.0,68.7919,68.8191,68.656,68.7013,3900.0
2016-04-20 15:20:00,75.84,75.9,75.83,75.83,8000.0,68.7013,68.7557,68.6923,68.6923,8000.0
2016-04-20 15:30:00,75.83,75.83,75.66,75.69,12930.0,68.6923,68.6923,68.5383,68.5654,12930.0
2016-04-20 15:40:00,75.68,75.7,75.56,75.57,26394.0,68.5564,68.5745,68.4477,68.4567,26394.0
2016-04-20 15:50:00,75.57,75.67,75.48,75.54,69944.0,68.4567,68.5473,68.3752,68.4296,69944.0
2016-04-21 09:30:00,75.7,75.9,75.32,75.5,9484.0,68.5745,68.7557,68.2303,68.3933,9484.0
2016-04-21 09:40:00,75.5,75.53,75.37,75.5,1809.0,68.3933,68.4205,68.2756,68.3933,1809.0
2016-04-21 09:50:00,75.5,75.56,75.37,75.48,2752.0,68.3933,68.4477,68.2756,68.3752,2752.0
2016-04-21 10:00:00,75.45,75.79,75.38,75.67,2400.0,68.348,68.656,68.2846,68.5473,2400.0
2016-04-21 10:10:00,75.74,75.8,75.58,75.72,4799.0,68.6107,68.6651,68.4658,68.5926,4799.0
2016-04-21 10:20:00,75.66,75.95,75.65,75.77,6131.0,68.5383,68.801,68.5292,68.6379,6131.0
2016-04-21 10:30:00,75.85,76.15,75.79,76.11,3400.0,68.7104,68.9821,68.656,68.9459,3400.0
2016-04-21 10:40:00,76.1,76.1,75.87,75.9,3641.0,68.9369,68.9369,68.7285,68.7557,3641.0
2016-04-21 10:50:00,75.81,75.85,75.61,75.61,3579.0,68.6742,68.7104,68.493,68.493,3579.0
2016-04-21 11:00:00,75.63,75.74,75.62,75.62,8458.0,68.5111,68.6107,68.502,68.502,8458.0
2016-04-21 11:10:00,75.62,75.73,75.55,75.55,6521.0,68.502,68.6017,68.4386,68.4386,6521.0
2016-04-21 11:20:00,75.56,75.64,75.5,75.5,2837.0,68.4477,68.5202,68.3933,68.3933,2837.0
2016-04-21 11:30:00,75.57,75.58,75.48,75.5,10100.0,68.4567,68.4658,68.3752,68.3933,10100.0
2016-04-21 11:40:00,75.5,75.57,75.46,75.46,2900.0,68.3933,68.4567,68.3571,68.3571,2900.0
2016-04-21 11:50:00,75.48,75.49,75.4,75.42,1100.0,68.3752,68.3843,68.3027,68.3209,1100.0
2016-04-21 12:00:00,75.42,75.45,75.32,75.45,2800.0,68.3209,68.348,68.2303,68.348,2800.0
2016-04-21 12:10:00,75.43,75.48,75.39,75.39,1500.0,68.3299,68.3752,68.2937,68.2937,1500.0
2016-04-21 12:20:00,75.5,75.55,75.45,75.5,2000.0,68.3933,68.4386,68.348,68.3933,2000.0
2016-04-21 12:30:00,75.54,75.56,75.45,75.45,2100.0,68.4296,68.4477,68.348,68.348,2100.0
2016-04-21 12:40:00,75.5,75.54,75.44,75.47,5100.0,68.3933,68.4296,68.339,68.3662,5100.0
2016-04-21 12:50:00,75.44,75.48,75.44,75.46,600.0,68.339,68.3752,68.339,68.3571,600.0
2016-04-21 13:00:00,75.48,75.53,75.42,75.43,2862.0,68.3752,68.4205,68.3209,68.3299,2862.0
2016-04-21 13:10:00,75.45,75.51,75.41,75.46,3874.0,68.348,68.4024,68.3118,68.3571,3874.0
2016-04-21 13:20:00,75.45,75.52,75.45,75.52,1300.0,68.348,68.4115,68.348,68.4115,1300.0
2016-04-21 13:30:00,75.51,75.53,75.39,75.48,4300.0,68.4024,68.4205,68.2937,68.3752,4300.0
2016-04-21 13:40:00,75.5,75.53,75.41,75.41,3699.0,68.3933,68.4205,68.3118,68.3118,3699.0
2016-04-21 13:50:00,75.44,75.44,75.31,75.38,2900.0,68.339,68.339,68.2212,68.2846,2900.0
2016-04-21 14:00:00,75.38,75.39,75.33,75.33,4300.0,68.2846,68.2937,68.2393,68.2393,4300.0
2016-04-21 14:10:00,75.31,75.44,75.31,75.36,2400.0,68.2212,68.339,68.2212,68.2665,2400.0
2016-04-21 14:20:00,75.37,75.44,75.34,75.39,2609.0,68.2756,68.339,68.2484,68.2937,2609.0
2016-04-21 14:30:00,75.37,75.39,75.22,75.25,4121.0,68.2756,68.2937,68.1397,68.1669,4121.0
2016-04-21 14:40:00,75.21,75.29,75.2,75.29,4044.0,68.1306,68.2031,68.1216,68.2031,4044.0
2016-04-21 14:50:00,75.34,75.38,75.3,75.36,7212.0,68.2484,68.2846,68.2122,68.2665,7212.0
2016-04-21 15:00:00,75.39,75.46,75.39,75.39,4300.0,68.2937,68.3571,68.2937,68.2937,4300.0
2016-04-21 15:10:00,75.39,75.43,75.35,75.35,7662.0,68.2937,68.3299,68.2575,68.2575,7662.0
2016-04-21 15:20:00,75.36,75.4,75.31,75.34,12687.0,68.2665,68.3027,68.2212,68.2484,12687.0
2016-04-21 15:30:00,75.34,75.35,75.26,75.28,15281.0,68.2484,68.2575,68.1759,68.194,15281.0
2016-04-21 15:40:00,75.28,75.31,75.24,75.28,25991.0,68.194,68.2212,68.1578,68.194,25991.0
2016-04-21 15:50:00,75.27,75.27,75.14,75.18,43322.0,68.185,68.185,68.0672,68.1035,43322.0
2016-04-22 09:30:00,74.74,75.67,74.74,75.66,2312.0,67.7049,68.5473,67.7049,68.5383,2312.0
2016-04-22 09:40:00,75.67,75.69,75.39,75.45,4454.0,68.5473,68.5654,68.2937,68.348,4454.0
2016-04-22 09:50:00,75.5,75.61,75.42,75.56,6100.0,68.3933,68.493,68.3209,68.4477,6100.0
2016-04-22 10:00:00,75.53,75.65,75.49,75.59,1756.0,68.4205,68.5292,68.3843,68.4749,1756.0
2016-04-22 10:10:00,75.66,75.8,75.54,75.54,4661.0,68.5383,68.6651,68.4296,68.4296,4661.0
2016-04-22 10:20:00,75.4,75.43,75.13,75.19,5080.0,68.3027,68.3299,68.0582,68.1125,5080.0
2016-04-22 10:30:00,75.22,75.29,75.08,75.08,4574.0,68.1397,68.2031,68.0129,68.0129,4574.0
2016-04-22 10:40:00,75.11,75.12,74.93,74.97,2600.0,68.04,68.0491,67.877,67.9132,2600.0
2016-04-22 10:50:00,75.04,75.15,75.02,75.03,4302.0,67.9766,68.0763,67.9585,67.9676,4302.0
2016-04-22 11:00:00,75.06,75.11,74.98,75.11,3787.0,67.9947,68.04,67.9223,68.04,3787.0
2016-04-22 11:10:00,75.11,75.14,75.06,75.06,2570.0,68.04,68.0672,67.9947,67.9947,2570.0
2016-04-22 11:20:00,75.12,75.28,75.06,75.12,6050.0,68.0491,68.194,67.9947,68.0491,6050.0
2016-04-22 11:30:00,75.13,75.31,75.13,75.22,3200.0,68.0582,68.2212,68.0582,68.1397,3200.0
2016-04-22 11:40:00,75.16,75.18,75.07,75.07,1000.0,68.0853,68.1035,68.0038,68.0038,1000.0
2016-04-22 11:50:00,75.09,75.22,75.04,75.22,5230.0,68.0219,68.1397,67.9766,68.1397,5230.0
2016-04-22 12:00:00,75.25,75.28,75.16,75.22,8952.0,68.1669,68.194,68.0853,68.1397,8952.0
2016-04-22 12:10:00,75.21,75.22,75.04,75.15,11871.0,68.1306,68.1397,67.9766,68.0763,11871.0
2016-04-22 12:20:00,75.13,75.26,75.13,75.17,3736.0,68.0582,68.1759,68.0582,68.0944,3736.0
2016-04-22 12:30:00,75.16,75.23,75.12,75.2,7498.0,68.0853,68.1487,68.0491,68.1216,7498.0
2016-04-22 12:40:00,75.25,75.28,75.18,75.2,10054.0,68.1669,68.194,68.1035,68.1216,10054.0
2016-04-22 12:50:00,75.28,75.38,75.27,75.3,4800.0,68.194,68.2846,68.185,68.2122,4800.0
2016-04-22 13:00:00,75.3,75.35,75.29,75.35,3000.0,68.2122,68.2575,68.2031,68.2575,3000.0
2016-04-22 13:10:00,75.35,75.36,75.23,75.25,3100.0,68.2575,68.2665,68.1487,68.1669,3100.0
2016-04-22 13:20:00,75.19,75.28,75.19,75.26,800.0,68.1125,68.194,68.1125,68.1759,800.0
2016-04-22 13:30:00,75.3,75.36,75.26,75.36,4000.0,68.2122,68.2665,68.1759,68.2665,4000.0
2016-04-22 13:40:00,75.36,75.57,75.36,75.41,3549.0,68.2665,68.4567,68.2665,68.3118,3549.0
2016-04-22 13:50:00,75.46,75.53,75.43,75.44,3186.0,68.3571,68.4205,68.3299,68.339,3186.0
2016-04-22 14:00:00,75.46,75.46,75.43,75.44,1558.0,68.3571,68.3571,68.3299,68.339,1558.0
2016-04-22 14:10:00,75.46,75.55,75.42,75.55,4900.0,68.3571,68.4386,68.3209,68.4386,4900.0
2016-04-22 14:20:00,75.57,75.62,75.52,75.62,4380.0,68.4567,68.502,68.4115,68.502,4380.0
2016-04-22 14:30:00,75.61,75.61,75.55,75.57,5530.0,68.493,68.493,68.4386,68.4567,5530.0
2016-04-22 14:40:00,75.54,75.58,75.51,75.56,2627.0,68.4296,68.4658,68.4024,68.4477,2627.0
2016-04-22 14:50:00,75.56,75.56,75.52,75.54,2635.0,68.4477,68.4477,68.4115,68.4296,2635.0
2016-04-22 15:00:00,75.52,75.52,75.42,75.48,12589.0,68.4115,68.4115,68.3209,68.3752,12589.0
2016-04-22 15:10:00,75.49,75.54,75.36,75.4,9199.0,68.3843,68.4296,68.2665,68.3027,9199.0
2016-04-22 15:20:00,75.41,75.44,75.36,75.42,6120.0,68.3118,68.339,68.2665,68.3209,6120.0
2016-04-22 15:30:00,75.43,75.45,75.4,75.44,5110.0,68.3299,68.348,68.3027,68.339,5110.0
2016-04-22 15:40:00,75.42,75.47,75.35,75.39,12645.0,68.3209,68.3662,68.2575,68.2937,12645.0
2016-04-22 15:50:00,75.38,75.44,75.3,75.41,76452.0,68.2846,68.339,68.2122,68.3118,76452.0
2016-04-25 09:30:00,75.33,75.53,74.78,75.27,3591.0,68.2393,68.4205,67.7411,68.185,3591.0
2016-04-25 09:40:00,75.28,75.5,75.04,75.07,4900.0,68.194,68.3933,67.9766,68.0038,4900.0
2016-04-25 09:50:00,75.14,75.18,75.0,75.18,2000.0,68.0672,68.1035,67.9404,68.1035,2000.0
2016-04-25 10:00:00,75.19,75.28,75.04,75.09,8500.0,68.1125,68.194,67.9766,68.0219,8500.0
2016-04-25 10:10:00,75.15,75.2,74.97,74.97,3000.0,68.0763,68.1216,67.9132,67.9132,3000.0
2016-04-25 10:20:00,74.97,75.04,74.94,75.0,2800.0,67.9132,67.9766,67.886,67.9404,2800.0
2016-04-25 10:30:00,75.14,75.29,75.14,75.23,3700.0,68.0672,68.2031,68.0672,68.1487,3700.0
2016-04-25 10:40:00,75.25,75.26,75.16,75.24,7600.0,68.1669,68.1759,68.0853,68.1578,7600.0
2016-04-25 10:50:00,75.24,75.25,75.21,75.22,1400.0,68.1578,68.1669,68.1306,68.1397,1400.0
2016-04-25 11:00:00,75.22,75.25,74.99,75.07,5805.0,68.1397,68.1669,67.9313,68.0038,5805.0
2016-04-25 11:10:00,75.07,75.09,75.04,75.08,1574.0,68.0038,68.0219,67.9766,68.0129,1574.0
2016-04-25 11:20:00,75.05,75.17,75.05,75.11,2538.0,67.9857,68.0944,67.9857,68.04,2538.0
2016-04-25 11:30:00,75.14,75.17,75.06,75.08,3800.0,68.0672,68.0944,67.9947,68.0129,3800.0
2016-04-25 11:40:00,75.09,75.21,75.08,75.08,3535.0,68.0219,68.1306,68.0129,68.0129,3535.0
2016-04-25 11:50:00,75.13,75.17,75.13,75.16,900.0,68.0582,68.0944,68.0582,68.0853,900.0
2016-04-25 12:00:00,75.18,75.21,75.08,75.08,2613.0,68.1035,68.1306,68.0129,68.0129,2613.0
2016-04-25 12:10:00,75.08,75.11,75.05,75.08,1500.0,68.0129,68.04,67.9857,68.0129,1500.0
2016-04-25 12:20:00,75.06,75.08,75.01,75.07,2341.0,67.9947,68.0129,67.9495,68.0038,2341.0
2016-04-25 12:30:00,75.04,75.13,75.0,75.0,2835.0,67.9766,68.0582,67.9404,67.9404,2835.0
2016-04-25 12:40:00,75.0,75.04,75.0,75.03,2000.0,67.9404,67.9766,67.9404,67.9676,2000.0
2016-04-25 12:50:00,75.08,75.24,75.08,75.15,3589.0,68.0129,68.1578,68.0129,68.0763,3589.0
2016-04-25 13:00:00,75.18,75.21,75.08,75.11,3600.0,68.1035,68.1306,68.0129,68.04,3600.0
2016-04-25 13:10:00,75.09,75.15,75.07,75.12,1000.0,68.0219,68.0763,68.0038,68.0491,1000.0
2016-04-25 13:20:00,75.12,75.14,75.03,75.07,2300.0,68.0491,68.0672,67.9676,68.0038,2300.0
2016-04-25 13:30:00,75.08,75.1,75.03,75.1,2329.0,68.0129,68.031,67.9676,68.031,2329.0
2016-04-25 13:40:00,75.11,75.11,75.07,75.11,1600.0,68.04,68.04,68.0038,68.04,1600.0
2016-04-25 13:50:00,75.14,75.16,75.12,75.14,3400.0,68.0672,68.0853,68.0491,68.0672,3400.0
2016-04-25 14:00:00,75.18,75.2,75.03,75.06,4393.0,68.1035,68.1216,67.9676,67.9947,4393.0
2016-04-25 14:10:00,75.03,75.04,74.89,74.92,10283.0,67.9676,67.9766,67.8408,67.8679,10283.0
2016-04-25 14:20:00,74.93,75.01,74.89,74.98,9519.0,67.877,67.9495,67.8408,67.9223,9519.0
2016-04-25 14:30:00,74.98,75.01,74.95,74.97,13510.0,67.9223,67.9495,67.8951,67.9132,13510.0
2016-04-25 14:40:00,74.97,75.01,74.96,74.96,6159.0,67.9132,67.9495,67.9042,67.9042,6159.0
2016-04-25 14:50:00,74.96,75.02,74.96,74.98,12195.0,67.9042,67.9585,67.9042,67.9223,12195.0
2016-04-25 15:00:00,74.99,75.0,74.92,74.92,7511.0,67.9313,67.9404,67.8679,67.8679,7511.0
2016-04-25 15:10:00,74.94,74.97,74.88,74.89,6893.0,67.886,67.9132,67.8317,67.8408,6893.0
2016-04-25 15:20:00,74.9,75.02,74.89,75.02,65159.0,67.8498,67.9585,67.8408,67.9585,65159.0
2016-04-25 15:30:00,75.02,75.17,75.01,75.17,7254.0,67.9585,68.0944,67.9495,68.0944,7254.0
2016-04-25 15:40:00,75.2,75.3,75.19,75.27,13527.0,68.1216,68.2122,68.1125,68.185,13527.0
2016-04-25 15:50:00,75.28,75.33,75.21,75.31,26597.0,68.194,68.2393,68.1306,68.2212,26597.0
2016-04-26 09:30:00,75.56,75.63,75.22,75.63,2844.0,68.4477,68.5111,68.1397,68.5111,2844.0
2016-04-26 09:40:00,75.34,76.05,75.31,76.05,4607.0,68.2484,68.8916,68.2212,68.8916,4607.0
2016-04-26 09:50:00,76.01,76.08,75.89,76.08,4850.0,68.8553,68.9187,68.7466,68.9187,4850.0
2016-04-26 10:00:00,76.13,76.13,75.8,75.8,2720.0,68.964,68.964,68.6651,68.6651,2720.0
2016-04-26 10:10:00,75.76,75.77,75.63,75.69,14631.0,68.6289,68.6379,68.5111,68.5654,14631.0
2016-04-26 10:20:00,75.66,75.66,75.35,75.36,3600.0,68.5383,68.5383,68.2575,68.2665,3600.0
2016-04-26 10:30:00,75.36,75.55,75.36,75.55,2200.0,68.2665,68.4386,68.2665,68.4386,2200.0
2016-04-26 10:40:00,75.49,75.67,75.47,75.67,1800.0,68.3843,68.5473,68.3662,68.5473,1800.0
2016-04-26 10:50:00,75.6,75.65,75.51,75.53,2648.0,68.4839,68.5292,68.4024,68.4205,2648.0
2016-04-26 11:00:00,75.56,75.73,75.56,75.73,1300.0,68.4477,68.6017,68.4477,68.6017,1300.0
2016-04-26 11:10:00,75.78,75.83,75.75,75.75,1650.0,68.647,68.6923,68.6198,68.6198,1650.0
2016-04-26 11:20:00,75.77,76.01,75.76,75.84,2100.0,68.6379,68.8553,68.6289,68.7013,2100.0
2016-04-26 11:30:00,75.84,75.84,75.76,75.83,1600.0,68.7013,68.7013,68.6289,68.6923,1600.0
2016-04-26 11:40:00,75.81,75.86,75.63,75.79,7600.0,68.6742,68.7194,68.5111,68.656,7600.0
2016-04-26 11:50:00,75.8,75.84,75.77,75.84,2042.0,68.6651,68.7013,68.6379,68.7013,2042.0
2016-04-26 12:00:00,75.85,75.86,75.78,75.83,10903.0,68.7104,68.7194,68.647,68.6923,10903.0
2016-04-26 12:10:00,75.82,76.02,75.81,75.95,6543.0,68.6832,68.8644,68.6742,68.801,6543.0
2016-04-26 12:20:00,76.02,76.13,76.0,76.11,8170.0,68.8644,68.964,68.8463,68.9459,8170.0
2016-04-26 12:30:00,76.08,76.09,75.99,76.01,11034.0,68.9187,68.9278,68.8372,68.8553,11034.0
2016-04-26 12:40:00,75.99,76.21,75.99,76.19,2300.0,68.8372,69.0365,68.8372,69.0184,2300.0
2016-04-26 12:50:00,76.22,76.22,76.05,76.05,2428.0,69.0456,69.0456,68.8916,68.8916,2428.0
2016-04-26 13:00:00,76.04,76.08,76.0,76.08,5002.0,68.8825,68.9187,68.8463,68.9187,5002.0
2016-04-26 13:10:00,76.04,76.08,75.99,76.08,1900.0,68.8825,68.9187,68.8372,68.9187,1900.0
2016-04-26 13:20:00,76.06,76.11,75.99,76.0,3225.0,68.9006,68.9459,68.8372,68.8463,3225.0
2016-04-26 13:30:00,76.0,76.04,75.93,75.96,5989.0,68.8463,68.8825,68.7829,68.81,5989.0
2016-04-26 13:40:00,75.97,75.97,75.85,75.95,2501.0,68.8191,68.8191,68.7104,68.801,2501.0
2016-04-26 13:50:00,75.92,75.93,75.87,75.93,2609.0,68.7738,68.7829,68.7285,68.7829,2609.0
2016-04-26 14:00:00,75.96,76.05,75.92,75.96,2717.0,68.81,68.8916,68.7738,68.81,2717.0
2016-04-26 14:10:00,75.96,76.06,75.96,76.03,2686.0,68.81,68.9006,68.81,68.8734,2686.0
2016-04-26 14:20:00,76.02,76.03,75.93,75.93,1800.0,68.8644,68.8734,68.7829,68.7829,1800.0
2016-04-26 14:30:00,75.91,75.96,75.88,75.92,5024.0,68.7647,68.81,68.7376,68.7738,5024.0
2016-04-26 14:40:00,75.93,76.01,75.89,76.01,2654.0,68.7829,68.8553,68.7466,68.8553,2654.0
2016-04-26 14:50:00,75.97,75.99,75.85,75.88,6796.0,68.8191,68.8372,68.7104,68.7376,6796.0
2016-04-26 15:00:00,75.91,75.96,75.89,75.89,4911.0,68.7647,68.81,68.7466,68.7466,4911.0
2016-04-26 15:10:00,75.88,75.9,75.79,75.79,4713.0,68.7376,68.7557,68.656,68.656,4713.0
2016-04-26 15:20:00,75.8,75.87,75.75,75.79,7639.0,68.6651,68.7285,68.6198,68.656,7639.0
2016-04-26 15:30:00,75.78,75.88,75.78,75.84,6213.0,68.647,68.7376,68.647,68.7013,6213.0
2016-04-26 15:40:00,75.86,75.97,75.86,75.94,12232.0,68.7194,68.8191,68.7194,68.7919,12232.0
2016-04-26 15:50:00,75.94,76.05,75.87,75.95,55212.0,68.7919,68.8916,68.7285,68.801,55212.0
2016-04-27 09:30:00,75.94,76.15,75.53,75.91,3501.0,68.7919,68.9821,68.4205,68.7647,3501.0
2016-04-27 09:40:00,75.92,75.98,75.84,75.89,5310.0,68.7738,68.8282,68.7013,68.7466,5310.0
2016-04-27 09:50:00,75.88,75.89,75.72,75.78,3800.0,68.7376,68.7466,68.5926,68.647,3800.0
2016-04-27 10:00:00,75.81,75.84,75.64,75.72,2800.0,68.6742,68.7013,68.5202,68.5926,2800.0
2016-04-27 10:10:00,75.74,75.77,75.59,75.61,4067.0,68.6107,68.6379,68.4749,68.493,4067.0
2016-04-27 10:20:00,75.65,75.68,75.44,75.57,5040.0,68.5292,68.5564,68.339,68.4567,5040.0
2016-04-27 10:30:00,75.49,75.65,75.49,75.51,9364.0,68.3843,68.5292,68.3843,68.4024,9364.0
2016-04-27 10:40:00,75.54,75.57,75.42,75.53,4704.0,68.4296,68.4567,68.3209,68.4205,4704.0
2016-04-27 10:50:00,75.53,75.71,75.51,75.7,104399.0,68.4205,68.5836,68.4024,68.5745,104399.0
2016-04-27 11:00:00,75.7,76.08,75.69,76.08,6000.0,68.5745,68.9187,68.5654,68.9187,6000.0
2016-04-27 11:10:00,76.05,76.11,75.9,76.1,6985.0,68.8916,68.9459,68.7557,68.9369,6985.0
2016-04-27 11:20:00,76.11,76.23,76.09,76.2,6590.0,68.9459,69.0546,68.9278,69.0274,6590.0
2016-04-27 11:30:00,76.22,76.26,76.16,76.24,2794.0,69.0456,69.0818,68.9912,69.0637,2794.0
2016-04-27 11:40:00,76.24,76.28,76.14,76.14,4111.0,69.0637,69.0999,68.9731,68.9731,4111.0
2016-04-27 11:50:00,76.07,76.16,76.05,76.16,2900.0,68.9097,68.9912,68.8916,68.9912,2900.0
2016-04-27 12:00:00,76.14,76.21,76.05,76.21,3400.0,68.9731,69.0365,68.8916,69.0365,3400.0
2016-04-27 12:10:00,76.19,76.2,76.11,76.11,1900.0,69.0184,69.0274,68.9459,68.9459,1900.0
2016-04-27 12:20:00,76.11,76.12,76.04,76.06,2100.0,68.9459,68.955,68.8825,68.9006,2100.0
2016-04-27 12:30:00,76.05,76.07,75.97,75.98,3100.0,68.8916,68.9097,68.8191,68.8282,3100.0
2016-04-27 12:40:00,76.01,76.03,75.88,75.92,2440.0,68.8553,68.8734,68.7376,68.7738,2440.0
2016-04-27 12:50:00,75.95,75.95,75.86,75.86,4254.0,68.801,68.801,68.7194,68.7194,4254.0
2016-04-27 13:00:00,75.89,76.1,75.88,76.06,7316.0,68.7466,68.9369,68.7376,68.9006,7316.0
2016-04-27 13:10:00,76.08,76.08,75.99,76.02,4781.0,68.9187,68.9187,68.8372,68.8644,4781.0
2016-04-27 13:20:00,76.0,76.0,75.83,75.89,3995.0,68.8463,68.8463,68.6923,68.7466,3995.0
2016-04-27 13:30:00,75.96,76.03,75.92,75.98,8429.0,68.81,68.8734,68.7738,68.8282,8429.0
2016-04-27 13:40:00,75.95,76.01,75.91,75.99,5200.0,68.801,68.8553,68.7647,68.8372,5200.0
2016-04-27 13:50:00,75.98,76.0,75.89,75.97,5300.0,68.8282,68.8463,68.7466,68.8191,5300.0
2016-04-27 14:00:00,75.91,76.14,75.82,76.14,5631.0,68.7647,68.9731,68.6832,68.9731,5631.0
2016-04-27 14:10:00,76.16,76.22,76.09,76.22,4198.0,68.9912,69.0456,68.9278,69.0456,4198.0
2016-04-27 14:20:00,76.19,76.28,76.05,76.06,3817.0,69.0184,69.0999,68.8916,68.9006,3817.0
2016-04-27 14:30:00,76.08,76.2,76.02,76.06,5840.0,68.9187,69.0274,68.8644,68.9006,5840.0
2016-04-27 14:40:00,76.06,76.09,76.0,76.09,4750.0,68.9006,68.9278,68.8463,68.9278,4750.0
2016-04-27 14:50:00,76.06,76.14,76.01,76.09,5000.0,68.9006,68.9731,68.8553,68.9278,5000.0
2016-04-27 15:00:00,76.08,76.23,76.07,76.17,7645.0,68.9187,69.0546,68.9097,69.0003,7645.0
2016-04-27 15:10:00,76.17,76.34,76.17,76.31,4496.0,69.0003,69.1543,69.0003,69.1271,4496.0
2016-04-27 15:20:00,76.32,76.38,76.22,76.28,8461.0,69.1361,69.1905,69.0456,69.0999,8461.0
2016-04-27 15:30:00,76.3,76.35,76.25,76.25,8503.0,69.118,69.1633,69.0727,69.0727,8503.0
2016-04-27 15:40:00,76.25,76.4,76.18,76.36,17450.0,69.0727,69.2086,69.0093,69.1724,17450.0
2016-04-27 15:50:00,76.37,76.39,76.27,76.33,53068.0,69.1814,69.1996,69.0909,69.1452,53068.0
2016-04-28 09:30:00,75.48,76.68,75.2,76.68,8628.0,68.3752,69.4623,68.1216,69.4623,8628.0
2016-04-28 09:40:00,76.48,77.0,75.75,75.89,10000.0,69.2811,69.7521,68.6198,68.7466,10000.0
2016-04-28 09:50:00,76.21,76.37,76.05,76.37,5515.0,69.0365,69.1814,68.8916,69.1814,5515.0
2016-04-28 10:00:00,76.3,76.32,76.08,76.28,9919.0,69.118,69.1361,68.9187,69.0999,9919.0
2016-04-28 10:10:00,76.35,76.56,76.34,76.55,3559.0,69.1633,69.3536,69.1543,69.3445,3559.0
2016-04-28 10:20:00,76.5,76.58,76.36,76.46,110600.0,69.2992,69.3717,69.1724,69.263,110600.0
2016-04-28 10:30:00,76.44,76.59,76.4,76.41,6600.0,69.2449,69.3807,69.2086,69.2177,6600.0
2016-04-28 10:40:00,76.48,76.6,76.38,76.59,3855.0,69.2811,69.3898,69.1905,69.3807,3855.0
2016-04-28 10:50:00,76.6,76.62,76.56,76.61,1400.0,69.3898,69.4079,69.3536,69.3989,1400.0
2016-04-28 11:00:00,76.66,76.78,76.31,76.4,9520.0,69.4441,69.5528,69.1271,69.2086,9520.0
2016-04-28 11:10:00,76.41,76.63,76.41,76.59,9248.0,69.2177,69.417,69.2177,69.3807,9248.0
2016-04-28 11:20:00,76.68,76.97,76.59,76.91,7500.0,69.4623,69.725,69.3807,69.6706,7500.0
2016-04-28 11:30:00,76.88,76.9,76.78,76.81,7627.0,69.6434,69.6616,69.5528,69.58,7627.0
2016-04-28 11:40:00,76.8,76.89,76.79,76.87,5803.0,69.571,69.6525,69.5619,69.6344,5803.0
2016-04-28 11:50:00,76.88,76.94,76.72,76.8,9757.0,69.6434,69.6978,69.4985,69.571,9757.0
2016-04-28 12:00:00,76.88,76.95,76.86,76.88,6600.0,69.6434,69.7068,69.6253,69.6434,6600.0
2016-04-28 12:10:00,76.91,76.97,76.89,76.93,4000.0,69.6706,69.725,69.6525,69.6887,4000.0
2016-04-28 12:20:00,76.95,77.19,76.95,77.14,6076.0,69.7068,69.9243,69.7068,69.879,6076.0
2016-04-28 12:30:00,77.09,77.09,76.81,76.94,12678.0,69.8337,69.8337,69.58,69.6978,12678.0
2016-04-28 12:40:00,76.92,77.09,76.92,76.96,47398.0,69.6797,69.8337,69.6797,69.7159,47398.0
2016-04-28 12:50:00,76.96,76.97,76.7,76.7,55299.0,69.7159,69.725,69.4804,69.4804,55299.0
2016-04-28 13:00:00,76.67,76.75,76.31,76.42,9779.0,69.4532,69.5257,69.1271,69.2267,9779.0
2016-04-28 13:10:00,76.45,76.54,76.44,76.48,42941.0,69.2539,69.3354,69.2449,69.2811,42941.0
2016-04-28 13:20:00,76.41,76.45,76.19,76.27,2400.0,69.2177,69.2539,69.0184,69.0909,2400.0
2016-04-28 13:30:00,76.27,76.33,76.2,76.31,4340.0,69.0909,69.1452,69.0274,69.1271,4340.0
2016-04-28 13:40:00,76.29,76.29,76.15,76.16,1000.0,69.109,69.109,68.9821,68.9912,1000.0
2016-04-28 13:50:00,76.26,76.27,76.1,76.15,3538.0,69.0818,69.0909,68.9369,68.9821,3538.0
2016-04-28 14:00:00,76.16,76.27,76.16,76.22,6800.0,68.9912,69.0909,68.9912,69.0456,6800.0
2016-04-28 14:10:00,76.18,76.26,76.09,76.23,3300.0,69.0093,69.0818,68.9278,69.0546,3300.0
2016-04-28 14:20:00,76.25,76.32,76.21,76.24,3400.0,69.0727,69.1361,69.0365,69.0637,3400.0
2016-04-28 14:30:00,76.24,76.35,76.2,76.23,6767.0,69.0637,69.1633,69.0274,69.0546,6767.0
2016-04-28 14:40:00,76.18,76.31,76.08,76.09,3136.0,69.0093,69.1271,68.9187,68.9278,3136.0
2016-04-28 14:50:00,76.14,76.19,75.76,75.76,4400.0,68.9731,69.0184,68.6289,68.6289,4400.0
2016-04-28 15:00:00,75.86,75.98,75.65,75.72,6192.0,68.7194,68.8282,68.5292,68.5926,6192.0
2016-04-28 15:10:00,75.69,75.85,75.6,75.71,9148.0,68.5654,68.7104,68.4839,68.5836,9148.0
2016-04-28 15:20:00,75.73,75.84,75.61,75.76,18220.0,68.6017,68.7013,68.493,68.6289,18220.0
2016-04-28 15:30:00,75.73,75.79,75.44,75.63,17791.0,68.6017,68.656,68.339,68.5111,17791.0
2016-04-28 15:40:00,75.65,75.73,75.39,75.39,23111.0,68.5292,68.6017,68.2937,68.2937,23111.0
2016-04-28 15:50:00,75.42,75.58,75.3,75.51,82320.0,68.3209,68.4658,68.2122,68.4024,82320.0
2016-04-29 09:30:00,75.74,75.88,74.61,75.13,12151.0,68.6107,68.7376,67.5871,68.0582,12151.0
2016-04-29 09:40:00,75.26,75.44,75.09,75.26,8400.0,68.1759,68.339,68.0219,68.1759,8400.0
2016-04-29 09:50:00,75.26,75.39,75.2,75.22,5250.0,68.1759,68.2937,68.1216,68.1397,5250.0
2016-04-29 10:00:00,75.31,75.39,75.0,75.1,38470.0,68.2212,68.2937,67.9404,68.031,38470.0
2016-04-29 10:10:00,75.1,75.29,75.04,75.08,14766.0,68.031,68.2031,67.9766,68.0129,14766.0
2016-04-29 10:20:00,75.06,75.3,75.0,75.26,10200.0,67.9947,68.2122,67.9404,68.1759,10200.0
2016-04-29 10:30:00,75.27,75.58,75.25,75.51,65690.0,68.185,68.4658,68.1669,68.4024,65690.0
2016-04-29 10:40:00,75.57,75.6,75.19,75.27,14014.0,68.4567,68.4839,68.1125,68.185,14014.0
2016-04-29 10:50:00,75.26,75.26,75.02,75.11,12620.0,68.1759,68.1759,67.9585,68.04,12620.0
2016-04-29 11:00:00,75.18,75.32,74.99,75.21,16230.0,68.1035,68.2303,67.9313,68.1306,16230.0
2016-04-29 11:10:00,75.23,75.31,75.14,75.25,8700.0,68.1487,68.2212,68.0672,68.1669,8700.0
2016-04-29 11:20:00,75.24,75.36,75.12,75.31,14100.0,68.1578,68.2665,68.0491,68.2212,14100.0
2016-04-29 11:30:00,75.34,75.36,75.13,75.27,16450.0,68.2484,68.2665,68.0582,68.185,16450.0
2016-04-29 11:40:00,75.23,75.24,75.09,75.21,7300.0,68.1487,68.1578,68.0219,68.1306,7300.0
2016-04-29 11:50:00,75.15,75.34,75.14,75.27,10308.0,68.0763,68.2484,68.0672,68.185,10308.0
2016-04-29 12:00:00,75.31,75.38,75.21,75.28,8996.0,68.2212,68.2846,68.1306,68.194,8996.0
2016-04-29 12:10:00,75.36,75.51,75.24,75.39,16149.0,68.2665,68.4024,68.1578,68.2937,16149.0
2016-04-29 12:20:00,75.36,75.57,75.33,75.33,11900.0,68.2665,68.4567,68.2393,68.2393,11900.0
2016-04-29 12:30:00,75.37,75.61,75.3,75.55,13100.0,68.2756,68.493,68.2122,68.4386,13100.0
2016-04-29 12:40:00,75.55,75.59,75.35,75.51,12125.0,68.4386,68.4749,68.2575,68.4024,12125.0
2016-04-29 12:50:00,75.53,75.53,75.31,75.41,6500.0,68.4205,68.4205,68.2212,68.3118,6500.0
2016-04-29 13:00:00,75.42,75.54,75.38,75.48,12900.0,68.3209,68.4296,68.2846,68.3752,12900.0
2016-04-29 13:10:00,75.5,75.56,75.37,75.46,8500.0,68.3933,68.4477,68.2756,68.3571,8500.0
2016-04-29 13:20:00,75.47,75.55,75.41,75.52,8698.0,68.3662,68.4386,68.3118,68.4115,8698.0
2016-04-29 13:30:00,75.54,75.55,75.45,75.48,8824.0,68.4296,68.4386,68.348,68.3752,8824.0
2016-04-29 13:40:00,75.51,75.6,75.48,75.55,11100.0,68.4024,68.4839,68.3752,68.4386,11100.0
2016-04-29 13:50:00,75.54,75.59,75.43,75.54,17831.0,68.4296,68.4749,68.3299,68.4296,17831.0
2016-04-29 14:00:00,75.5,75.58,75.43,75.53,18160.0,68.3933,68.4658,68.3299,68.4205,18160.0
2016-04-29 14:10:00,75.45,75.54,75.36,75.44,8255.0,68.348,68.4296,68.2665,68.339,8255.0
2016-04-29 14:20:00,75.44,75.51,75.34,75.41,33676.0,68.339,68.4024,68.2484,68.3118,33676.0
2016-04-29 14:30:00,75.39,75.47,75.31,75.38,34134.0,68.2937,68.3662,68.2212,68.2846,34134.0
2016-04-29 14:40:00,75.4,75.41,75.25,75.35,46805.0,68.3027,68.3118,68.1669,68.2575,46805.0
2016-04-29 14:50:00,75.35,75.47,75.28,75.4,34591.0,68.2575,68.3662,68.194,68.3027,34591.0
2016-04-29 15:00:00,75.37,75.65,75.36,75.55,16849.0,68.2756,68.5292,68.2665,68.4386,16849.0
2016-04-29 15:10:00,75.55,75.73,75.55,75.68,21815.0,68.4386,68.6017,68.4386,68.5564,21815.0
2016-04-29 15:20:00,75.67,75.72,75.57,75.57,16716.0,68.5473,68.5926,68.4567,68.4567,16716.0
2016-04-29 15:30:00,75.61,75.87,75.53,75.79,18827.0,68.493,68.7285,68.4205,68.656,18827.0
2016-04-29 15:40:00,75.8,76.03,75.78,75.93,35285.0,68.6651,68.8734,68.647,68.7829,35285.0
2016-04-29 15:50:00,75.92,76.0,75.85,75.92,109020.0,68.7738,68.8463,68.7104,68.7738,109020.0
2016-05-02 09:30:00,76.32,76.32,75.58,75.73,16901.0,69.1361,69.1361,68.4658,68.6017,16901.0
2016-05-02 09:40:00,75.8,76.01,75.72,75.9,11135.0,68.6651,68.8553,68.5926,68.7557,11135.0
2016-05-02 09:50:00,75.79,75.96,75.7,75.75,8900.0,68.656,68.81,68.5745,68.6198,8900.0
2016-05-02 10:00:00,75.81,75.95,75.7,75.95,5344.0,68.6742,68.801,68.5745,68.801,5344.0
2016-05-02 10:10:00,75.98,76.07,75.84,75.94,10990.0,68.8282,68.9097,68.7013,68.7919,10990.0
2016-05-02 10:20:00,75.99,76.04,75.87,75.91,5716.0,68.8372,68.8825,68.7285,68.7647,5716.0
2016-05-02 10:30:00,75.9,76.02,75.64,75.64,9391.0,68.7557,68.8644,68.5202,68.5202,9391.0
2016-05-02 10:40:00,75.63,75.75,75.61,75.75,7641.0,68.5111,68.6198,68.493,68.6198,7641.0
2016-05-02 10:50:00,75.74,75.8,75.51,75.59,12494.0,68.6107,68.6651,68.4024,68.4749,12494.0
2016-05-02 11:00:00,75.6,75.64,75.52,75.62,9270.0,68.4839,68.5202,68.4115,68.502,9270.0
2016-05-02 11:10:00,75.67,75.77,75.65,75.74,20620.0,68.5473,68.6379,68.5292,68.6107,20620.0
2016-05-02 11:20:00,75.72,75.9,75.67,75.9,6450.0,68.5926,68.7557,68.5473,68.7557,6450.0
2016-05-02 11:30:00,75.86,75.91,75.79,75.9,7856.0,68.7194,68.7647,68.656,68.7557,7856.0
2016-05-02 11:40:00,75.87,75.94,75.69,75.75,8160.0,68.7285,68.7919,68.5654,68.6198,8160.0
2016-05-02 11:50:00,75.75,75.92,75.68,75.84,5368.0,68.6198,68.7738,68.5564,68.7013,5368.0
2016-05-02 12:00:00,75.83,75.9,75.77,75.9,6705.0,68.6923,68.7557,68.6379,68.7557,6705.0
2016-05-02 12:10:00,75.87,75.9,75.84,75.89,6950.0,68.7285,68.7557,68.7013,68.7466,6950.0
2016-05-02 12:20:00,75.91,75.97,75.89,75.97,6900.0,68.7647,68.8191,68.7466,68.8191,6900.0
2016-05-02 12:30:00,75.97,75.99,75.91,75.91,7839.0,68.8191,68.8372,68.7647,68.7647,7839.0
2016-05-02 12:40:00,75.9,75.9,75.75,75.83,5287.0,68.7557,68.7557,68.6198,68.6923,5287.0
2016-05-02 12:50:00,75.85,75.85,75.72,75.75,5795.0,68.7104,68.7104,68.5926,68.6198,5795.0
2016-05-02 13:00:00,75.75,75.89,75.75,75.87,2301.0,68.6198,68.7466,68.6198,68.7285,2301.0
2016-05-02 13:10:00,75.86,75.96,75.84,75.86,9221.0,68.7194,68.81,68.7013,68.7194,9221.0
2016-05-02 13:20:00,75.88,75.94,75.88,75.91,4500.0,68.7376,68.7919,68.7376,68.7647,4500.0
2016-05-02 13:30:00,75.92,75.93,75.8,75.81,9480.0,68.7738,68.7829,68.6651,68.6742,9480.0
2016-05-02 13:40:00,75.85,75.87,75.78,75.84,7165.0,68.7104,68.7285,68.647,68.7013,7165.0
2016-05-02 13:50:00,75.82,75.86,75.78,75.82,3000.0,68.6832,68.7194,68.647,68.6832,3000.0
2016-05-02 14:00:00,75.82,75.89,75.82,75.86,7292.0,68.6832,68.7466,68.6832,68.7194,7292.0
2016-05-02 14:10:00,75.87,75.88,75.77,75.81,10709.0,68.7285,68.7376,68.6379,68.6742,10709.0
2016-05-02 14:20:00,75.83,75.83,75.78,75.79,4345.0,68.6923,68.6923,68.647,68.656,4345.0
2016-05-02 14:30:00,75.8,75.86,75.79,75.86,3459.0,68.6651,68.7194,68.656,68.7194,3459.0
2016-05-02 14:40:00,75.86,75.86,75.78,75.79,9935.0,68.7194,68.7194,68.647,68.656,9935.0
2016-05-02 14:50:00,75.82,75.85,75.74,75.79,10987.0,68.6832,68.7104,68.6107,68.656,10987.0
2016-05-02 15:00:00,75.76,75.9,75.75,75.88,9573.0,68.6289,68.7557,68.6198,68.7376,9573.0
2016-05-02 15:10:00,75.92,75.99,75.88,75.98,6906.0,68.7738,68.8372,68.7376,68.8282,6906.0
2016-05-02 15:20:00,75.97,75.99,75.91,75.91,14625.0,68.8191,68.8372,68.7647,68.7647,14625.0
2016-05-02 15:30:00,75.9,75.96,75.83,75.93,18336.0,68.7557,68.81,68.6923,68.7829,18336.0
2016-05-02 15:40:00,75.93,76.06,75.93,75.99,24300.0,68.7829,68.9006,68.7829,68.8372,24300.0
2016-05-02 15:50:00,75.98,76.01,75.87,75.99,53353.0,68.8282,68.8553,68.7285,68.8372,53353.0
2016-05-03 09:30:00,75.54,75.79,75.22,75.26,12040.0,68.4296,68.656,68.1397,68.1759,12040.0
2016-05-03 09:40:00,75.24,75.28,74.81,74.83,8565.0,68.1578,68.194,67.7683,67.7864,8565.0
2016-05-03 09:50:00,74.81,74.87,74.77,74.84,6930.0,67.7683,67.8226,67.732,67.7955,6930.0
2016-05-03 10:00:00,74.82,74.82,74.53,74.57,11433.0,67.7773,67.7773,67.5146,67.5509,11433.0
2016-05-03 10:10:00,74.55,74.55,74.41,74.45,10174.0,67.5328,67.5328,67.4059,67.4422,10174.0
2016-05-03 10:20:00,74.48,74.67,74.44,74.6,11820.0,67.4693,67.6415,67.4331,67.578,11820.0
2016-05-03 10:30:00,74.58,74.58,74.41,74.45,6680.0,67.5599,67.5599,67.4059,67.4422,6680.0
2016-05-03 10:40:00,74.44,74.44,74.18,74.2,13803.0,67.4331,67.4331,67.1976,67.2157,13803.0
2016-05-03 10:50:00,74.17,74.25,74.09,74.25,5482.0,67.1885,67.261,67.1161,67.261,5482.0
2016-05-03 11:00:00,74.24,74.41,74.23,74.41,10300.0,67.2519,67.4059,67.2429,67.4059,10300.0
2016-05-03 11:10:00,74.37,74.42,74.27,74.27,4395.0,67.3697,67.415,67.2791,67.2791,4395.0
2016-05-03 11:20:00,74.31,74.31,74.18,74.21,12700.0,67.3153,67.3153,67.1976,67.2248,12700.0
2016-05-03 11:30:00,74.17,74.25,74.1,74.25,8246.0,67.1885,67.261,67.1251,67.261,8246.0
2016-05-03 11:40:00,74.27,74.32,74.17,74.27,12992.0,67.2791,67.3244,67.1885,67.2791,12992.0
2016-05-03 11:50:00,74.27,74.28,74.16,74.19,16025.0,67.2791,67.2882,67.1795,67.2066,16025.0
2016-05-03 12:00:00,74.2,74.28,74.18,74.28,11036.0,67.2157,67.2882,67.1976,67.2882,11036.0
2016-05-03 12:10:00,74.28,74.32,74.25,74.3,3800.0,67.2882,67.3244,67.261,67.3063,3800.0
2016-05-03 12:20:00,74.32,74.43,74.3,74.4,6100.0,67.3244,67.424,67.3063,67.3969,6100.0
2016-05-03 12:30:00,74.36,74.49,74.36,74.48,3700.0,67.3606,67.4784,67.3606,67.4693,3700.0
2016-05-03 12:40:00,74.5,74.53,74.44,74.47,1778.0,67.4875,67.5146,67.4331,67.4603,1778.0
2016-05-03 12:50:00,74.51,74.59,74.46,74.59,30578.0,67.4965,67.569,67.4512,67.569,30578.0
2016-05-03 13:00:00,74.56,74.73,74.52,74.67,7487.0,67.5418,67.6958,67.5056,67.6415,7487.0
2016-05-03 13:10:00,74.67,74.67,74.53,74.58,18060.0,67.6415,67.6415,67.5146,67.5599,18060.0
2016-05-03 13:20:00,74.6,74.85,74.6,74.85,6809.0,67.578,67.8045,67.578,67.8045,6809.0
2016-05-03 13:30:00,74.86,74.89,74.72,74.8,6433.0,67.8136,67.8408,67.6868,67.7592,6433.0
2016-05-03 13:40:00,74.81,74.85,74.76,74.8,7879.0,67.7683,67.8045,67.723,67.7592,7879.0
2016-05-03 13:50:00,74.79,74.8,74.69,74.69,4470.0,67.7502,67.7592,67.6596,67.6596,4470.0
2016-05-03 14:00:00,74.66,74.74,74.6,74.6,13765.0,67.6324,67.7049,67.578,67.578,13765.0
2016-05-03 14:10:00,74.64,74.65,74.59,74.65,7711.0,67.6143,67.6233,67.569,67.6233,7711.0
2016-05-03 14:20:00,74.62,74.72,74.62,74.72,4633.0,67.5962,67.6868,67.5962,67.6868,4633.0
2016-05-03 14:30:00,74.72,74.8,74.71,74.78,3508.0,67.6868,67.7592,67.6777,67.7411,3508.0
2016-05-03 14:40:00,74.76,74.82,74.71,74.71,35421.0,67.723,67.7773,67.6777,67.6777,35421.0
2016-05-03 14:50:00,74.73,74.88,74.7,74.87,5836.0,67.6958,67.8317,67.6686,67.8226,5836.0
2016-05-03 15:00:00,74.88,74.94,74.84,74.94,7828.0,67.8317,67.886,67.7955,67.886,7828.0
2016-05-03 15:10:00,74.95,74.95,74.81,74.9,6708.0,67.8951,67.8951,67.7683,67.8498,6708.0
2016-05-03 15:20:00,74.86,74.88,74.78,74.83,11308.0,67.8136,67.8317,67.7411,67.7864,11308.0
2016-05-03 15:30:00,74.82,74.84,74.72,74.81,10051.0,67.7773,67.7955,67.6868,67.7683,10051.0
2016-05-03 15:40:00,74.82,74.92,74.77,74.9,9744.0,67.7773,67.8679,67.732,67.8498,9744.0
2016-05-03 15:50:00,74.93,74.97,74.76,74.84,47782.0,67.877,67.9132,67.723,67.7955,47782.0
2016-05-04 09:30:00,74.64,74.88,74.45,74.51,10116.0,67.6143,67.8317,67.4422,67.4965,10116.0
2016-05-04 09:40:00,74.6,74.68,74.47,74.68,8125.0,67.578,67.6505,67.4603,67.6505,8125.0
2016-05-04 09:50:00,74.76,74.84,74.58,74.75,6918.0,67.723,67.7955,67.5599,67.7139,6918.0
2016-05-04 10:00:00,74.86,74.92,74.62,74.65,10049.0,67.8136,67.8679,67.5962,67.6233,10049.0
2016-05-04 10:10:00,74.65,74.83,74.6,74.6,7208.0,67.6233,67.7864,67.578,67.578,7208.0
2016-05-04 10:20:00,74.6,74.63,74.45,74.51,6093.0,67.578,67.6052,67.4422,67.4965,6093.0
2016-05-04 10:30:00,74.47,74.69,74.44,74.69,6163.0,67.4603,67.6596,67.4331,67.6596,6163.0
2016-05-04 10:40:00,74.68,74.69,74.56,74.66,7550.0,67.6505,67.6596,67.5418,67.6324,7550.0
2016-05-04 10:50:00,74.65,74.65,74.59,74.61,4826.0,67.6233,67.6233,67.569,67.5871,4826.0
2016-05-04 11:00:00,74.65,74.82,74.63,74.73,8482.0,67.6233,67.7773,67.6052,67.6958,8482.0
2016-05-04 11:10:00,74.71,74.71,74.52,74.52,11724.0,67.6777,67.6777,67.5056,67.5056,11724.0
2016-05-04 11:20:00,74.52,74.52,74.43,74.45,4169.0,67.5056,67.5056,67.424,67.4422,4169.0
2016-05-04 11:30:00,74.44,74.59,74.42,74.59,13911.0,67.4331,67.569,67.415,67.569,13911.0
2016-05-04 11:40:00,74.56,74.56,74.5,74.54,2361.0,67.5418,67.5418,67.4875,67.5237,2361.0
2016-05-04 11:50:00,74.54,74.56,74.36,74.36,9337.0,67.5237,67.5418,67.3606,67.3606,9337.0
2016-05-04 12:00:00,74.37,74.52,74.37,74.49,4550.0,67.3697,67.5056,67.3697,67.4784,4550.0
2016-05-04 12:10:00,74.51,74.63,74.51,74.54,6143.0,67.4965,67.6052,67.4965,67.5237,6143.0
2016-05-04 12:20:00,74.57,74.62,74.48,74.5,7715.0,67.5509,67.5962,67.4693,67.4875,7715.0
2016-05-04 12:30:00,74.54,74.6,74.49,74.49,7755.0,67.5237,67.578,67.4784,67.4784,7755.0
2016-05-04 12:40:00,74.5,74.6,74.48,74.57,3310.0,67.4875,67.578,67.4693,67.5509,3310.0
2016-05-04 12:50:00,74.57,74.57,74.48,74.5,4315.0,67.5509,67.5509,67.4693,67.4875,4315.0
2016-05-04 13:00:00,74.49,74.7,74.49,74.63,14211.0,67.4784,67.6686,67.4784,67.6052,14211.0
2016-05-04 13:10:00,74.62,74.75,74.61,74.75,25250.0,67.5962,67.7139,67.5871,67.7139,25250.0
2016-05-04 13:20:00,74.76,74.88,74.75,74.87,5200.0,67.723,67.8317,67.7139,67.8226,5200.0
2016-05-04 13:30:00,74.87,74.87,74.74,74.74,9666.0,67.8226,67.8226,67.7049,67.7049,9666.0
2016-05-04 13:40:00,74.79,74.83,74.72,74.75,2824.0,67.7502,67.7864,67.6868,67.7139,2824.0
2016-05-04 13:50:00,74.8,74.84,74.72,74.76,6808.0,67.7592,67.7955,67.6868,67.723,6808.0
2016-05-04 14:00:00,74.78,74.78,74.62,74.65,13668.0,67.7411,67.7411,67.5962,67.6233,13668.0
2016-05-04 14:10:00,74.66,74.79,74.66,74.78,8033.0,67.6324,67.7502,67.6324,67.7411,8033.0
2016-05-04 14:20:00,74.81,74.9,74.72,74.81,10674.0,67.7683,67.8498,67.6868,67.7683,10674.0
2016-05-04 14:30:00,74.87,74.92,74.81,74.89,3686.0,67.8226,67.8679,67.7683,67.8408,3686.0
2016-05-04 14:40:00,74.9,74.92,74.79,74.81,8900.0,67.8498,67.8679,67.7502,67.7683,8900.0
2016-05-04 14:50:00,74.86,74.89,74.81,74.81,3913.0,67.8136,67.8408,67.7683,67.7683,3913.0
2016-05-04 15:00:00,74.82,74.83,74.68,74.74,22146.0,67.7773,67.7864,67.6505,67.7049,22146.0
2016-05-04 15:10:00,74.77,74.85,74.71,74.82,9542.0,67.732,67.8045,67.6777,67.7773,9542.0
2016-05-04 15:20:00,74.85,74.85,74.76,74.76,13139.0,67.8045,67.8045,67.723,67.723,13139.0
2016-05-04 15:30:00,74.76,74.86,74.74,74.85,12798.0,67.723,67.8136,67.7049,67.8045,12798.0
2016-05-04 15:40:00,74.87,74.96,74.86,74.91,20399.0,67.8226,67.9042,67.8136,67.8589,20399.0
2016-05-04 15:50:00,74.9,74.91,74.7,74.75,63177.0,67.8498,67.8589,67.6686,67.7139,63177.0
2016-05-05 09:30:00,74.89,75.37,74.81,75.24,7655.0,67.8408,68.2756,67.7683,68.1578,7655.0
2016-05-05 09:40:00,75.21,75.21,74.87,75.09,8644.0,68.1306,68.1306,67.8226,68.0219,8644.0
2016-05-05 09:50:00,75.13,75.16,74.95,74.98,21220.0,68.0582,68.0853,67.8951,67.9223,21220.0
2016-05-05 10:00:00,74.97,75.16,74.96,75.03,15600.0,67.9132,68.0853,67.9042,67.9676,15600.0
2016-05-05 10:10:00,75.06,75.17,74.99,75.0,14200.0,67.9947,68.0944,67.9313,67.9404,14200.0
2016-05-05 10:20:00,74.96,75.01,74.79,74.84,3366.0,67.9042,67.9495,67.7502,67.7955,3366.0
2016-05-05 10:30:00,74.83,75.14,74.77,75.02,8168.0,67.7864,68.0672,67.732,67.9585,8168.0
2016-05-05 10:40:00,74.99,75.05,74.85,74.99,5720.0,67.9313,67.9857,67.8045,67.9313,5720.0
2016-05-05 10:50:00,75.03,75.03,74.96,74.96,3110.0,67.9676,67.9676,67.9042,67.9042,3110.0
2016-05-05 11:00:00,74.98,75.04,74.92,74.97,4961.0,67.9223,67.9766,67.8679,67.9132,4961.0
2016-05-05 11:10:00,74.93,74.96,74.89,74.96,4592.0,67.877,67.9042,67.8408,67.9042,4592.0
2016-05-05 11:20:00,74.91,74.92,74.73,74.77,5651.0,67.8589,67.8679,67.6958,67.732,5651.0
2016-05-05 11:30:00,74.77,75.09,74.77,75.04,5247.0,67.732,68.0219,67.732,67.9766,5247.0
2016-05-05 11:40:00,75.09,75.29,75.07,75.28,3000.0,68.0219,68.2031,68.0038,68.194,3000.0
2016-05-05 11:50:00,75.26,75.26,75.16,75.17,3601.0,68.1759,68.1759,68.0853,68.0944,3601.0
2016-05-05 12:00:00,75.17,75.17,75.02,75.02,4673.0,68.0944,68.0944,67.9585,67.9585,4673.0
2016-05-05 12:10:00,75.02,75.11,75.01,75.08,4594.0,67.9585,68.04,67.9495,68.0129,4594.0
2016-05-05 12:20:00,75.06,75.1,75.06,75.08,1700.0,67.9947,68.031,67.9947,68.0129,1700.0
2016-05-05 12:30:00,75.03,75.07,74.97,75.01,6205.0,67.9676,68.0038,67.9132,67.9495,6205.0
2016-05-05 12:40:00,75.01,75.01,74.93,74.95,2601.0,67.9495,67.9495,67.877,67.8951,2601.0
2016-05-05 12:50:00,75.0,75.0,74.92,74.96,2950.0,67.9404,67.9404,67.8679,67.9042,2950.0
2016-05-05 13:00:00,74.94,74.96,74.92,74.94,1835.0,67.886,67.9042,67.8679,67.886,1835.0
2016-05-05 13:10:00,74.81,74.83,74.64,74.71,4836.0,67.7683,67.7864,67.6143,67.6777,4836.0
2016-05-05 13:20:00,74.72,74.72,74.57,74.58,2750.0,67.6868,67.6868,67.5509,67.5599,2750.0
2016-05-05 13:30:00,74.6,74.74,74.58,74.73,5647.0,67.578,67.7049,67.5599,67.6958,5647.0
2016-05-05 13:40:00,74.75,74.76,74.66,74.73,4499.0,67.7139,67.723,67.6324,67.6958,4499.0
2016-05-05 13:50:00,74.75,74.75,74.67,74.72,1780.0,67.7139,67.7139,67.6415,67.6868,1780.0
2016-05-05 14:00:00,74.72,74.85,74.71,74.85,2533.0,67.6868,67.8045,67.6777,67.8045,2533.0
2016-05-05 14:10:00,74.83,74.84,74.73,74.73,5000.0,67.7864,67.7955,67.6958,67.6958,5000.0
2016-05-05 14:20:00,74.76,74.83,74.74,74.77,6376.0,67.723,67.7864,67.7049,67.732,6376.0
2016-05-05 14:30:00,74.78,74.83,74.75,74.8,4078.0,67.7411,67.7864,67.7139,67.7592,4078.0
2016-05-05 14:40:00,74.81,74.96,74.78,74.89,4400.0,67.7683,67.9042,67.7411,67.8408,4400.0
2016-05-05 14:50:00,74.93,74.93,74.83,74.83,2900.0,67.877,67.877,67.7864,67.7864,2900.0
2016-05-05 15:00:00,74.83,74.9,74.76,74.79,3714.0,67.7864,67.8498,67.723,67.7502,3714.0
2016-05-05 15:10:00,74.79,74.9,74.78,74.82,9140.0,67.7502,67.8498,67.7411,67.7773,9140.0
2016-05-05 15:20:00,74.85,74.95,74.8,74.9,7461.0,67.8045,67.8951,67.7592,67.8498,7461.0
2016-05-05 15:30:00,74.9,74.93,74.7,74.79,47801.0,67.8498,67.877,67.6686,67.7502,47801.0
2016-05-05 15:40:00,74.8,74.86,74.73,74.73,14230.0,67.7592,67.8136,67.6958,67.6958,14230.0
2016-05-05 15:50:00,74.73,74.8,74.67,74.8,40698.0,67.6958,67.7592,67.6415,67.7592,40698.0
2016-05-06 09:30:00,74.5,74.99,74.5,74.89,14808.0,67.4875,67.9313,67.4875,67.8408,14808.0
2016-05-06 09:40:00,74.83,74.83,74.37,74.43,8440.0,67.7864,67.7864,67.3697,67.424,8440.0
2016-05-06 09:50:00,74.31,74.39,74.22,74.34,9744.0,67.3153,67.3878,67.2338,67.3425,9744.0
2016-05-06 10:00:00,74.3,74.5,74.25,74.43,6193.0,67.3063,67.4875,67.261,67.424,6193.0
2016-05-06 10:10:00,74.37,74.55,74.36,74.49,8776.0,67.3697,67.5328,67.3606,67.4784,8776.0
2016-05-06 10:20:00,74.48,74.49,74.17,74.46,9423.0,67.4693,67.4784,67.1885,67.4512,9423.0
2016-05-06 10:30:00,74.47,74.56,74.39,74.5,19268.0,67.4603,67.5418,67.3878,67.4875,19268.0
2016-05-06 10:40:00,74.57,74.71,74.51,74.59,8364.0,67.5509,67.6777,67.4965,67.569,8364.0
2016-05-06 10:50:00,74.65,74.68,74.58,74.58,2200.0,67.6233,67.6505,67.5599,67.5599,2200.0
2016-05-06 11:00:00,74.64,74.67,74.54,74.56,4365.0,67.6143,67.6415,67.5237,67.5418,4365.0
2016-05-06 11:10:00,74.56,74.72,74.56,74.67,7152.0,67.5418,67.6868,67.5418,67.6415,7152.0
2016-05-06 11:20:00,74.7,74.88,74.7,74.88,2800.0,67.6686,67.8317,67.6686,67.8317,2800.0
2016-05-06 11:30:00,74.85,74.87,74.79,74.84,1100.0,67.8045,67.8226,67.7502,67.7955,1100.0
2016-05-06 11:40:00,74.81,74.83,74.68,74.69,1900.0,67.7683,67.7864,67.6505,67.6596,1900.0
2016-05-06 11:50:00,74.67,74.68,74.54,74.54,2900.0,67.6415,67.6505,67.5237,67.5237,2900.0
2016-05-06 12:00:00,74.59,74.63,74.54,74.62,9403.0,67.569,67.6052,67.5237,67.5962,9403.0
2016-05-06 12:10:00,74.61,74.66,74.6,74.61,3450.0,67.5871,67.6324,67.578,67.5871,3450.0
2016-05-06 12:20:00,74.65,74.7,74.62,74.69,2255.0,67.6233,67.6686,67.5962,67.6596,2255.0
2016-05-06 12:30:00,74.64,74.69,74.62,74.67,4200.0,67.6143,67.6596,67.5962,67.6415,4200.0
2016-05-06 12:40:00,74.64,74.69,74.62,74.65,1800.0,67.6143,67.6596,67.5962,67.6233,1800.0
2016-05-06 12:50:00,74.68,74.76,74.65,74.76,6767.0,67.6505,67.723,67.6233,67.723,6767.0
2016-05-06 13:00:00,74.77,74.88,74.74,74.87,11836.0,67.732,67.8317,67.7049,67.8226,11836.0
2016-05-06 13:10:00,74.84,74.99,74.84,74.97,3300.0,67.7955,67.9313,67.7955,67.9132,3300.0
2016-05-06 13:20:00,74.92,74.98,74.92,74.96,1400.0,67.8679,67.9223,67.8679,67.9042,1400.0
2016-05-06 13:30:00,74.92,74.98,74.88,74.94,8109.0,67.8679,67.9223,67.8317,67.886,8109.0
2016-05-06 13:40:00,74.94,74.97,74.85,74.92,42520.0,67.886,67.9132,67.8045,67.8679,42520.0
2016-05-06 13:50:00,74.92,75.08,74.9,75.08,14200.0,67.8679,68.0129,67.8498,68.0129,14200.0
2016-05-06 14:00:00,75.09,75.26,74.95,75.26,24522.0,68.0219,68.1759,67.8951,68.1759,24522.0
2016-05-06 14:10:00,75.27,75.33,75.13,75.32,20678.0,68.185,68.2393,68.0582,68.2303,20678.0
2016-05-06 14:20:00,75.31,75.44,75.22,75.41,35081.0,68.2212,68.339,68.1397,68.3118,35081.0
2016-05-06 14:30:00,75.4,75.4,75.21,75.21,18359.0,68.3027,68.3027,68.1306,68.1306,18359.0
2016-05-06 14:40:00,75.21,75.4,75.2,75.34,11300.0,68.1306,68.3027,68.1216,68.2484,11300.0
2016-05-06 14:50:00,75.33,75.43,75.3,75.36,20400.0,68.2393,68.3299,68.2122,68.2665,20400.0
2016-05-06 15:00:00,75.33,75.53,75.32,75.41,29442.0,68.2393,68.4205,68.2303,68.3118,29442.0
2016-05-06 15:10:00,75.43,75.51,75.31,75.38,22395.0,68.3299,68.4024,68.2212,68.2846,22395.0
2016-05-06 15:20:00,75.4,75.45,75.37,75.41,20300.0,68.3027,68.348,68.2756,68.3118,20300.0
2016-05-06 15:30:00,75.41,75.41,75.23,75.36,29905.0,68.3118,68.3118,68.1487,68.2665,29905.0
2016-05-06 15:40:00,75.3,75.36,75.23,75.34,17642.0,68.2122,68.2665,68.1487,68.2484,17642.0
2016-05-06 15:50:00,75.34,75.39,75.26,75.38,53005.0,68.2484,68.2937,68.1759,68.2846,53005.0
2016-05-09 09:30:00,75.54,76.04,75.39,75.98,26858.0,68.4296,68.8825,68.2937,68.8282,26858.0
2016-05-09 09:40:00,75.88,76.07,75.83,76.03,10078.0,68.7376,68.9097,68.6923,68.8734,10078.0
2016-05-09 09:50:00,76.03,76.17,75.88,76.03,10151.0,68.8734,69.0003,68.7376,68.8734,10151.0
2016-05-09 10:00:00,76.14,76.29,75.96,75.96,3753.0,68.9731,69.109,68.81,68.81,3753.0
2016-05-09 10:10:00,75.93,76.03,75.85,75.93,1692.0,68.7829,68.8734,68.7104,68.7829,1692.0
2016-05-09 10:20:00,75.97,76.02,75.87,75.96,9234.0,68.8191,68.8644,68.7285,68.81,9234.0
2016-05-09 10:30:00,75.95,76.06,75.9,76.06,7250.0,68.801,68.9006,68.7557,68.9006,7250.0
2016-05-09 10:40:00,76.06,76.13,76.03,76.12,4400.0,68.9006,68.964,68.8734,68.955,4400.0
2016-05-09 10:50:00,76.15,76.18,76.07,76.1,5401.0,68.9821,69.0093,68.9097,68.9369,5401.0
2016-05-09 11:00:00,76.04,76.25,76.04,76.19,16976.0,68.8825,69.0727,68.8825,69.0184,16976.0
2016-05-09 11:10:00,76.17,76.21,76.03,76.07,15003.0,69.0003,69.0365,68.8734,68.9097,15003.0
2016-05-09 11:20:00,76.05,76.2,76.04,76.2,23867.0,68.8916,69.0274,68.8825,69.0274,23867.0
2016-05-09 11:30:00,76.22,76.29,76.16,76.28,4148.0,69.0456,69.109,68.9912,69.0999,4148.0
2016-05-09 11:40:00,76.28,76.37,76.23,76.31,4473.0,69.0999,69.1814,69.0546,69.1271,4473.0
2016-05-09 11:50:00,76.34,76.39,76.28,76.39,7684.0,69.1543,69.1996,69.0999,69.1996,7684.0
2016-05-09 12:00:00,76.37,76.37,76.25,76.25,5402.0,69.1814,69.1814,69.0727,69.0727,5402.0
2016-05-09 12:10:00,76.23,76.37,76.23,76.32,12669.0,69.0546,69.1814,69.0546,69.1361,12669.0
2016-05-09 12:20:00,76.31,76.35,76.3,76.3,7152.0,69.1271,69.1633,69.118,69.118,7152.0
2016-05-09 12:30:00,76.26,76.26,76.17,76.17,2204.0,69.0818,69.0818,69.0003,69.0003,2204.0
2016-05-09 12:40:00,76.16,76.23,76.07,76.08,14200.0,68.9912,69.0546,68.9097,68.9187,14200.0
2016-05-09 12:50:00,76.08,76.18,76.07,76.15,12344.0,68.9187,69.0093,68.9097,68.9821,12344.0
2016-05-09 13:00:00,76.18,76.27,76.16,76.25,3781.0,69.0093,69.0909,68.9912,69.0727,3781.0
2016-05-09 13:10:00,76.28,76.36,76.24,76.24,14772.0,69.0999,69.1724,69.0637,69.0637,14772.0
2016-05-09 13:20:00,76.22,76.38,76.22,76.33,4318.0,69.0456,69.1905,69.0456,69.1452,4318.0
2016-05-09 13:30:00,76.3,76.41,76.29,76.29,3600.0,69.118,69.2177,69.109,69.109,3600.0
2016-05-09 13:40:00,76.26,76.42,76.26,76.36,3993.0,69.0818,69.2267,69.0818,69.1724,3993.0
2016-05-09 13:50:00,76.38,76.44,76.32,76.32,3006.0,69.1905,69.2449,69.1361,69.1361,3006.0
2016-05-09 14:00:00,76.37,76.41,76.34,76.34,3439.0,69.1814,69.2177,69.1543,69.1543,3439.0
2016-05-09 14:10:00,76.38,76.43,76.36,76.37,1585.0,69.1905,69.2358,69.1724,69.1814,1585.0
2016-05-09 14:20:00,76.36,76.52,76.36,76.47,4336.0,69.1724,69.3173,69.1724,69.272,4336.0
2016-05-09 14:30:00,76.45,76.58,76.43,76.58,6103.0,69.2539,69.3717,69.2358,69.3717,6103.0
2016-05-09 14:40:00,76.55,76.64,76.55,76.64,2813.0,69.3445,69.426,69.3445,69.426,2813.0
2016-05-09 14:50:00,76.64,76.71,76.62,76.7,4212.0,69.426,69.4894,69.4079,69.4804,4212.0
2016-05-09 15:00:00,76.67,76.67,76.52,76.52,3813.0,69.4532,69.4532,69.3173,69.3173,3813.0
2016-05-09 15:10:00,76.51,76.58,76.5,76.58,5453.0,69.3083,69.3717,69.2992,69.3717,5453.0
2016-05-09 15:20:00,76.56,76.61,76.54,76.57,5514.0,69.3536,69.3989,69.3354,69.3626,5514.0
2016-05-09 15:30:00,76.56,76.58,76.5,76.58,9044.0,69.3536,69.3717,69.2992,69.3717,9044.0
2016-05-09 15:40:00,76.56,76.57,76.47,76.55,19647.0,69.3536,69.3626,69.272,69.3445,19647.0
2016-05-09 15:50:00,76.53,76.55,76.39,76.41,60869.0,69.3264,69.3445,69.1996,69.2177,60869.0
2016-05-10 09:30:00,76.58,76.89,76.33,76.5,17956.0,69.3717,69.6525,69.1452,69.2992,17956.0
2016-05-10 09:40:00,76.45,76.9,76.26,76.9,10200.0,69.2539,69.6616,69.0818,69.6616,10200.0
2016-05-10 09:50:00,76.89,77.06,76.82,77.06,10375.0,69.6525,69.8065,69.5891,69.8065,10375.0
2016-05-10 10:00:00,77.08,77.08,76.83,77.0,7917.0,69.8246,69.8246,69.5981,69.7521,7917.0
2016-05-10 10:10:00,76.96,77.11,76.9,77.11,11788.0,69.7159,69.8518,69.6616,69.8518,11788.0
2016-05-10 10:20:00,77.1,77.1,76.92,77.06,4926.0,69.8427,69.8427,69.6797,69.8065,4926.0
2016-05-10 10:30:00,77.08,77.11,77.03,77.11,2627.0,69.8246,69.8518,69.7793,69.8518,2627.0
2016-05-10 10:40:00,77.15,77.24,77.12,77.14,5500.0,69.888,69.9695,69.8608,69.879,5500.0
2016-05-10 10:50:00,77.19,77.24,77.1,77.19,3400.0,69.9243,69.9695,69.8427,69.9243,3400.0
2016-05-10 11:00:00,77.24,77.24,77.01,77.11,4198.0,69.9695,69.9695,69.7612,69.8518,4198.0
2016-05-10 11:10:00,77.1,77.23,77.08,77.22,2549.0,69.8427,69.9605,69.8246,69.9514,2549.0
2016-05-10 11:20:00,77.23,77.28,77.09,77.19,3710.0,69.9605,70.0058,69.8337,69.9243,3710.0
2016-05-10 11:30:00,77.18,77.23,77.07,77.18,5311.0,69.9152,69.9605,69.8156,69.9152,5311.0
2016-05-10 11:40:00,77.13,77.14,76.98,77.08,3631.0,69.8699,69.879,69.734,69.8246,3631.0
2016-05-10 11:50:00,77.16,77.17,77.11,77.15,1800.0,69.8971,69.9061,69.8518,69.888,1800.0
2016-05-10 12:00:00,77.2,77.2,77.03,77.09,8148.0,69.9333,69.9333,69.7793,69.8337,8148.0
2016-05-10 12:10:00,77.13,77.4,77.13,77.4,6918.0,69.8699,70.1145,69.8699,70.1145,6918.0
2016-05-10 12:20:00,77.4,77.45,77.26,77.27,6758.0,70.1145,70.1598,69.9877,69.9967,6758.0
2016-05-10 12:30:00,77.26,77.29,77.07,77.08,2800.0,69.9877,70.0148,69.8156,69.8246,2800.0
2016-05-10 12:40:00,77.06,77.17,77.06,77.16,2400.0,69.8065,69.9061,69.8065,69.8971,2400.0
2016-05-10 12:50:00,77.18,77.19,77.08,77.12,1800.0,69.9152,69.9243,69.8246,69.8608,1800.0
2016-05-10 13:00:00,77.15,77.18,77.11,77.12,950.0,69.888,69.9152,69.8518,69.8608,950.0
2016-05-10 13:10:00,77.15,77.15,77.02,77.02,2200.0,69.888,69.888,69.7703,69.7703,2200.0
2016-05-10 13:20:00,77.03,77.04,76.98,77.0,2934.0,69.7793,69.7884,69.734,69.7521,2934.0
2016-05-10 13:30:00,77.05,77.05,76.85,76.85,3151.0,69.7974,69.7974,69.6163,69.6163,3151.0
2016-05-10 13:40:00,76.85,76.97,76.85,76.95,3157.0,69.6163,69.725,69.6163,69.7068,3157.0
2016-05-10 13:50:00,76.95,76.98,76.88,76.95,2100.0,69.7068,69.734,69.6434,69.7068,2100.0
2016-05-10 14:00:00,76.92,77.0,76.92,76.97,9046.0,69.6797,69.7521,69.6797,69.725,9046.0
2016-05-10 14:10:00,76.99,76.99,76.94,76.97,2560.0,69.7431,69.7431,69.6978,69.725,2560.0
2016-05-10 14:20:00,76.95,77.05,76.95,77.04,2703.0,69.7068,69.7974,69.7068,69.7884,2703.0
2016-05-10 14:30:00,77.03,77.05,77.01,77.02,6915.0,69.7793,69.7974,69.7612,69.7703,6915.0
2016-05-10 14:40:00,77.03,77.08,77.02,77.08,2066.0,69.7793,69.8246,69.7703,69.8246,2066.0
2016-05-10 14:50:00,77.11,77.11,76.99,77.05,5341.0,69.8518,69.8518,69.7431,69.7974,5341.0
2016-05-10 15:00:00,77.06,77.08,77.01,77.08,6845.0,69.8065,69.8246,69.7612,69.8246,6845.0
2016-05-10 15:10:00,77.08,77.12,77.04,77.05,4900.0,69.8246,69.8608,69.7884,69.7974,4900.0
2016-05-10 15:20:00,77.05,77.19,77.04,77.16,10712.0,69.7974,69.9243,69.7884,69.8971,10712.0
2016-05-10 15:30:00,77.14,77.22,77.09,77.18,25379.0,69.879,69.9514,69.8337,69.9152,25379.0
2016-05-10 15:40:00,77.18,77.31,77.18,77.21,21237.0,69.9152,70.033,69.9152,69.9424,21237.0
2016-05-10 15:50:00,77.2,77.41,77.2,77.37,45028.0,69.9333,70.1235,69.9333,70.0873,45028.0
2016-05-11 09:30:00,77.18,77.34,76.84,77.07,12916.0,70.116,70.2614,69.8071,70.0161,12916.0
2016-05-11 09:40:00,77.09,77.09,76.84,77.0,3661.0,70.0343,70.0343,69.8071,69.9525,3661.0
2016-05-11 09:50:00,76.9,76.97,76.64,76.76,27029.0,69.8617,69.9252,69.6254,69.7345,27029.0
2016-05-11 10:00:00,76.71,76.88,76.63,76.77,20938.0,69.689,69.8435,69.6164,69.7436,20938.0
2016-05-11 10:10:00,76.72,76.88,76.67,76.86,13272.0,69.6981,69.8435,69.6527,69.8253,13272.0
2016-05-11 10:20:00,76.84,76.98,76.84,76.98,6225.0,69.8071,69.9343,69.8071,69.9343,6225.0
2016-05-11 10:30:00,77.04,77.18,76.93,77.15,15987.0,69.9888,70.116,69.8889,70.0888,15987.0
2016-05-11 10:40:00,77.12,77.16,76.96,77.09,43005.0,70.0615,70.0979,69.9162,70.0343,43005.0
2016-05-11 10:50:00,77.09,77.18,77.06,77.14,40173.0,70.0343,70.116,70.007,70.0797,40173.0
2016-05-11 11:00:00,77.12,77.12,76.97,77.1,59250.0,70.0615,70.0615,69.9252,70.0433,59250.0
2016-05-11 11:10:00,77.05,77.09,77.0,77.06,17881.0,69.9979,70.0343,69.9525,70.007,17881.0
2016-05-11 11:20:00,77.07,77.17,77.01,77.05,11713.0,70.0161,70.1069,69.9616,69.9979,11713.0
2016-05-11 11:30:00,77.03,77.06,76.99,77.0,16218.0,69.9798,70.007,69.9434,69.9525,16218.0
2016-05-11 11:40:00,77.0,77.07,76.98,77.02,7680.0,69.9525,70.0161,69.9343,69.9707,7680.0
2016-05-11 11:50:00,77.0,77.05,76.95,76.99,7417.0,69.9525,69.9979,69.9071,69.9434,7417.0
2016-05-11 12:00:00,76.99,77.1,76.99,77.05,5803.0,69.9434,70.0433,69.9434,69.9979,5803.0
2016-05-11 12:10:00,77.08,77.11,77.03,77.05,4700.0,70.0252,70.0524,69.9798,69.9979,4700.0
2016-05-11 12:20:00,77.05,77.07,77.0,77.03,3200.0,69.9979,70.0161,69.9525,69.9798,3200.0
2016-05-11 12:30:00,77.01,77.03,76.99,77.03,3550.0,69.9616,69.9798,69.9434,69.9798,3550.0
2016-05-11 12:40:00,77.01,77.1,77.0,77.1,7747.0,69.9616,70.0433,69.9525,70.0433,7747.0
2016-05-11 12:50:00,77.05,77.08,77.01,77.05,4453.0,69.9979,70.0252,69.9616,69.9979,4453.0
2016-05-11 13:00:00,77.04,77.06,77.0,77.06,5806.0,69.9888,70.007,69.9525,70.007,5806.0
2016-05-11 13:10:00,77.04,77.07,77.0,77.05,7105.0,69.9888,70.0161,69.9525,69.9979,7105.0
2016-05-11 13:20:00,77.01,77.08,77.0,77.08,16700.0,69.9616,70.0252,69.9525,70.0252,16700.0
2016-05-11 13:30:00,77.05,77.06,77.02,77.04,4668.0,69.9979,70.007,69.9707,69.9888,4668.0
2016-05-11 13:40:00,77.04,77.05,77.01,77.05,5061.0,69.9888,69.9979,69.9616,69.9979,5061.0
2016-05-11 13:50:00,77.03,77.05,76.99,77.01,8508.0,69.9798,69.9979,69.9434,69.9616,8508.0
2016-05-11 14:00:00,77.0,77.07,77.0,77.07,26207.0,69.9525,70.0161,69.9525,70.0161,26207.0
2016-05-11 14:10:00,77.05,77.07,77.01,77.02,11032.0,69.9979,70.0161,69.9616,69.9707,11032.0
2016-05-11 14:20:00,77.01,77.06,77.01,77.04,27801.0,69.9616,70.007,69.9616,69.9888,27801.0
2016-05-11 14:30:00,77.04,77.04,76.99,77.03,16774.0,69.9888,69.9888,69.9434,69.9798,16774.0
2016-05-11 14:40:00,77.01,77.02,76.83,76.84,22697.0,69.9616,69.9707,69.7981,69.8071,22697.0
2016-05-11 14:50:00,76.82,76.82,76.65,76.75,19904.0,69.789,69.789,69.6345,69.7254,19904.0
2016-05-11 15:00:00,76.74,76.81,76.7,76.79,3897.0,69.7163,69.7799,69.68,69.7617,3897.0
2016-05-11 15:10:00,76.76,76.77,76.68,76.68,7185.0,69.7345,69.7436,69.6618,69.6618,7185.0
2016-05-11 15:20:00,76.66,76.76,76.66,76.74,10065.0,69.6436,69.7345,69.6436,69.7163,10065.0
2016-05-11 15:30:00,76.72,76.78,76.71,76.75,12750.0,69.6981,69.7526,69.689,69.7254,12750.0
2016-05-11 15:40:00,76.76,76.78,76.66,76.74,44758.0,69.7345,69.7526,69.6436,69.7163,44758.0
2016-05-11 15:50:00,76.74,76.77,76.54,76.59,96357.0,69.7163,69.7436,69.5346,69.58,96357.0
2016-05-12 09:30:00,76.96,77.04,76.42,76.9,8725.0,69.9162,69.9888,69.4256,69.8617,8725.0
2016-05-12 09:40:00,76.9,76.91,76.51,76.55,107032.0,69.8617,69.8707,69.5073,69.5437,107032.0
2016-05-12 09:50:00,76.56,76.68,76.42,76.42,6500.0,69.5528,69.6618,69.4256,69.4256,6500.0
2016-05-12 10:00:00,76.37,76.51,76.27,76.37,44594.0,69.3802,69.5073,69.2893,69.3802,44594.0
2016-05-12 10:10:00,76.39,76.53,76.28,76.28,8075.0,69.3983,69.5255,69.2984,69.2984,8075.0
2016-05-12 10:20:00,76.25,76.25,76.09,76.13,76213.0,69.2711,69.2711,69.1258,69.1621,76213.0
2016-05-12 10:30:00,76.13,76.25,76.04,76.24,23768.0,69.1621,69.2711,69.0804,69.2621,23768.0
2016-05-12 10:40:00,76.21,76.22,75.99,75.99,5718.0,69.2348,69.2439,69.0349,69.0349,5718.0
2016-05-12 10:50:00,76.03,76.1,76.01,76.1,5078.0,69.0713,69.1349,69.0531,69.1349,5078.0
2016-05-12 11:00:00,76.1,76.1,75.9,75.94,6600.0,69.1349,69.1349,68.9532,68.9895,6600.0
2016-05-12 11:10:00,75.9,75.97,75.86,75.9,5247.0,68.9532,69.0168,68.9168,68.9532,5247.0
2016-05-12 11:20:00,75.98,76.0,75.86,75.86,2950.0,69.0259,69.044,68.9168,68.9168,2950.0
2016-05-12 11:30:00,75.91,76.05,75.91,76.02,2900.0,68.9623,69.0894,68.9623,69.0622,2900.0
2016-05-12 11:40:00,76.03,76.13,76.02,76.07,2600.0,69.0713,69.1621,69.0622,69.1076,2600.0
2016-05-12 11:50:00,76.09,76.15,76.03,76.03,3176.0,69.1258,69.1803,69.0713,69.0713,3176.0
2016-05-12 12:00:00,75.94,76.0,75.89,76.0,2141.0,68.9895,69.044,68.9441,69.044,2141.0
2016-05-12 12:10:00,75.94,76.0,75.91,75.94,2417.0,68.9895,69.044,68.9623,68.9895,2417.0
2016-05-12 12:20:00,75.96,76.0,75.95,75.95,3882.0,69.0077,69.044,68.9986,68.9986,3882.0
2016-05-12 12:30:00,75.95,75.95,75.7,75.7,3944.0,68.9986,68.9986,68.7715,68.7715,3944.0
2016-05-12 12:40:00,75.72,75.89,75.72,75.88,1326.0,68.7897,68.9441,68.7897,68.935,1326.0
2016-05-12 12:50:00,75.86,75.86,75.8,75.83,4741.0,68.9168,68.9168,68.8623,68.8896,4741.0
2016-05-12 13:00:00,75.85,75.86,75.77,75.77,3845.0,68.9078,68.9168,68.8351,68.8351,3845.0
2016-05-12 13:10:00,75.79,75.85,75.7,75.79,4560.0,68.8532,68.9078,68.7715,68.8532,4560.0
2016-05-12 13:20:00,75.81,75.84,75.75,75.84,4821.0,68.8714,68.8987,68.8169,68.8987,4821.0
2016-05-12 13:30:00,75.84,75.84,75.75,75.77,4076.0,68.8987,68.8987,68.8169,68.8351,4076.0
2016-05-12 13:40:00,75.82,75.94,75.8,75.91,6682.0,68.8805,68.9895,68.8623,68.9623,6682.0
2016-05-12 13:50:00,75.95,75.97,75.88,75.94,11421.0,68.9986,69.0168,68.935,68.9895,11421.0
2016-05-12 14:00:00,75.94,76.02,75.92,75.99,7919.0,68.9895,69.0622,68.9713,69.0349,7919.0
2016-05-12 14:10:00,75.97,76.09,75.96,76.04,19696.0,69.0168,69.1258,69.0077,69.0804,19696.0
2016-05-12 14:20:00,76.03,76.06,75.95,76.02,16336.0,69.0713,69.0985,68.9986,69.0622,16336.0
2016-05-12 14:30:00,76.01,76.02,75.93,76.0,14236.0,69.0531,69.0622,68.9804,69.044,14236.0
2016-05-12 14:40:00,76.0,76.01,75.92,75.98,30847.0,69.044,69.0531,68.9713,69.0259,30847.0
2016-05-12 14:50:00,75.99,76.0,75.86,75.88,75054.0,69.0349,69.044,68.9168,68.935,75054.0
2016-05-12 15:00:00,75.89,75.89,75.74,75.76,57721.0,68.9441,68.9441,68.8078,68.826,57721.0
2016-05-12 15:10:00,75.77,75.81,75.73,75.74,34410.0,68.8351,68.8714,68.7987,68.8078,34410.0
2016-05-12 15:20:00,75.75,75.79,75.71,75.77,30496.0,68.8169,68.8532,68.7806,68.8351,30496.0
2016-05-12 15:30:00,75.77,75.77,75.67,75.74,26220.0,68.8351,68.8351,68.7442,68.8078,26220.0
2016-05-12 15:40:00,75.73,75.77,75.67,75.71,47338.0,68.7987,68.8351,68.7442,68.7806,47338.0
2016-05-12 15:50:00,75.71,75.75,75.49,75.68,81312.0,68.7806,68.8169,68.5807,68.7533,81312.0
2016-05-13 09:30:00,75.71,75.77,75.26,75.59,13769.0,68.7806,68.8351,68.3718,68.6716,13769.0
2016-05-13 09:40:00,75.63,75.67,75.29,75.52,11596.0,68.7079,68.7442,68.399,68.608,11596.0
2016-05-13 09:50:00,75.53,75.53,75.3,75.36,5204.0,68.617,68.617,68.4081,68.4626,5204.0
2016-05-13 10:00:00,75.36,75.54,75.28,75.38,8092.0,68.4626,68.6261,68.3899,68.4808,8092.0
2016-05-13 10:10:00,75.33,75.54,75.3,75.5,9000.0,68.4353,68.6261,68.4081,68.5898,9000.0
2016-05-13 10:20:00,75.51,75.53,75.41,75.49,6917.0,68.5989,68.617,68.508,68.5807,6917.0
2016-05-13 10:30:00,75.4,75.45,75.32,75.39,3776.0,68.4989,68.5444,68.4263,68.4899,3776.0
2016-05-13 10:40:00,75.39,75.42,75.24,75.29,5473.0,68.4899,68.5171,68.3536,68.399,5473.0
2016-05-13 10:50:00,75.31,75.43,75.28,75.34,6313.0,68.4172,68.5262,68.3899,68.4444,6313.0
2016-05-13 11:00:00,75.35,75.43,75.35,75.39,5958.0,68.4535,68.5262,68.4535,68.4899,5958.0
2016-05-13 11:10:00,75.35,75.48,75.34,75.48,6684.0,68.4535,68.5716,68.4444,68.5716,6684.0
2016-05-13 11:20:00,75.49,75.54,75.45,75.51,12011.0,68.5807,68.6261,68.5444,68.5989,12011.0
2016-05-13 11:30:00,75.5,75.52,75.39,75.41,13257.0,68.5898,68.608,68.4899,68.508,13257.0
2016-05-13 11:40:00,75.4,75.41,75.29,75.29,11097.0,68.4989,68.508,68.399,68.399,11097.0
2016-05-13 11:50:00,75.26,75.43,75.23,75.39,5639.0,68.3718,68.5262,68.3445,68.4899,5639.0
2016-05-13 12:00:00,75.35,75.4,75.34,75.38,3510.0,68.4535,68.4989,68.4444,68.4808,3510.0
2016-05-13 12:10:00,75.35,75.4,75.35,75.4,2900.0,68.4535,68.4989,68.4535,68.4989,2900.0
2016-05-13 12:20:00,75.37,75.4,75.35,75.36,2050.0,68.4717,68.4989,68.4535,68.4626,2050.0
2016-05-13 12:30:00,75.39,75.47,75.38,75.41,4200.0,68.4899,68.5625,68.4808,68.508,4200.0
2016-05-13 12:40:00,75.38,75.4,75.32,75.34,4230.0,68.4808,68.4989,68.4263,68.4444,4230.0
2016-05-13 12:50:00,75.36,75.38,75.23,75.25,4300.0,68.4626,68.4808,68.3445,68.3627,4300.0
2016-05-13 13:00:00,75.26,75.33,75.25,75.33,8283.0,68.3718,68.4353,68.3627,68.4353,8283.0
2016-05-13 13:10:00,75.33,75.34,75.25,75.25,5757.0,68.4353,68.4444,68.3627,68.3627,5757.0
2016-05-13 13:20:00,75.25,75.25,75.17,75.17,6257.0,68.3627,68.3627,68.29,68.29,6257.0
2016-05-13 13:30:00,75.19,75.21,75.14,75.14,4904.0,68.3082,68.3263,68.2627,68.2627,4904.0
2016-05-13 13:40:00,75.13,75.2,75.12,75.14,3700.0,68.2537,68.3172,68.2446,68.2627,3700.0
2016-05-13 13:50:00,75.15,75.15,75.08,75.12,1517.0,68.2718,68.2718,68.2082,68.2446,1517.0
2016-05-13 14:00:00,75.07,75.17,75.07,75.09,3414.0,68.1991,68.29,68.1991,68.2173,3414.0
2016-05-13 14:10:00,75.09,75.15,74.98,75.03,4600.0,68.2173,68.2718,68.1174,68.1628,4600.0
2016-05-13 14:20:00,75.0,75.02,74.86,74.97,9828.0,68.1356,68.1537,68.0084,68.1083,9828.0
2016-05-13 14:30:00,74.95,75.04,74.89,75.0,7908.0,68.0901,68.1719,68.0356,68.1356,7908.0
2016-05-13 14:40:00,74.99,75.05,74.91,75.05,7575.0,68.1265,68.181,68.0538,68.181,7575.0
2016-05-13 14:50:00,75.08,75.13,75.01,75.13,4845.0,68.2082,68.2537,68.1446,68.2537,4845.0
2016-05-13 15:00:00,75.11,75.11,75.01,75.02,4577.0,68.2355,68.2355,68.1446,68.1537,4577.0
2016-05-13 15:10:00,75.03,75.14,75.02,75.12,5965.0,68.1628,68.2627,68.1537,68.2446,5965.0
2016-05-13 15:20:00,75.13,75.19,75.11,75.12,5152.0,68.2537,68.3082,68.2355,68.2446,5152.0
2016-05-13 15:30:00,75.12,75.18,75.08,75.12,10150.0,68.2446,68.2991,68.2082,68.2446,10150.0
2016-05-13 15:40:00,75.14,75.18,75.07,75.11,8469.0,68.2627,68.2991,68.1991,68.2355,8469.0
2016-05-13 15:50:00,75.12,75.17,75.06,75.06,31637.0,68.2446,68.29,68.1901,68.1901,31637.0
2016-05-16 09:30:00,75.28,75.54,74.75,75.0,13942.0,68.3899,68.6261,67.9084,68.1356,13942.0
2016-05-16 09:40:00,75.01,75.15,75.01,75.02,6200.0,68.1446,68.2718,68.1446,68.1537,6200.0
2016-05-16 09:50:00,75.02,75.04,74.94,74.96,5388.0,68.1537,68.1719,68.081,68.0992,5388.0
2016-05-16 10:00:00,75.03,75.14,75.01,75.1,15271.0,68.1628,68.2627,68.1446,68.2264,15271.0
2016-05-16 10:10:00,75.13,75.21,74.96,74.98,8400.0,68.2537,68.3263,68.0992,68.1174,8400.0
2016-05-16 10:20:00,74.96,75.14,74.89,75.03,7209.0,68.0992,68.2627,68.0356,68.1628,7209.0
2016-05-16 10:30:00,75.03,75.16,75.03,75.04,11010.0,68.1628,68.2809,68.1628,68.1719,11010.0
2016-05-16 10:40:00,75.08,75.08,74.95,75.03,9000.0,68.2082,68.2082,68.0901,68.1628,9000.0
2016-05-16 10:50:00,75.03,75.1,74.97,74.99,10375.0,68.1628,68.2264,68.1083,68.1265,10375.0
2016-05-16 11:00:00,75.04,75.15,74.98,74.98,10813.0,68.1719,68.2718,68.1174,68.1174,10813.0
2016-05-16 11:10:00,75.0,75.0,74.94,74.97,7300.0,68.1356,68.1356,68.081,68.1083,7300.0
2016-05-16 11:20:00,74.97,75.13,74.95,75.09,8212.0,68.1083,68.2537,68.0901,68.2173,8212.0
2016-05-16 11:30:00,75.11,75.21,75.06,75.1,7797.0,68.2355,68.3263,68.1901,68.2264,7797.0
2016-05-16 11:40:00,75.13,75.23,75.13,75.22,2468.0,68.2537,68.3445,68.2537,68.3354,2468.0
2016-05-16 11:50:00,75.25,75.25,75.08,75.11,8594.0,68.3627,68.3627,68.2082,68.2355,8594.0
2016-05-16 12:00:00,75.12,75.13,75.06,75.11,9700.0,68.2446,68.2537,68.1901,68.2355,9700.0
2016-05-16 12:10:00,75.1,75.1,75.05,75.07,3074.0,68.2264,68.2264,68.181,68.1991,3074.0
2016-05-16 12:20:00,75.04,75.05,74.98,74.98,9202.0,68.1719,68.181,68.1174,68.1174,9202.0
2016-05-16 12:30:00,74.99,75.03,74.95,74.99,4729.0,68.1265,68.1628,68.0901,68.1265,4729.0
2016-05-16 12:40:00,74.99,75.03,74.96,74.96,9196.0,68.1265,68.1628,68.0992,68.0992,9196.0
2016-05-16 12:50:00,74.98,75.03,74.97,75.03,6801.0,68.1174,68.1628,68.1083,68.1628,6801.0
2016-05-16 13:00:00,75.03,75.04,75.01,75.03,30334.0,68.1628,68.1719,68.1446,68.1628,30334.0
2016-05-16 13:10:00,75.02,75.03,75.01,75.03,6769.0,68.1537,68.1628,68.1446,68.1628,6769.0
2016-05-16 13:20:00,75.03,75.03,75.0,75.02,10318.0,68.1628,68.1628,68.1356,68.1537,10318.0
2016-05-16 13:30:00,75.02,75.03,75.01,75.02,3254.0,68.1537,68.1628,68.1446,68.1537,3254.0
2016-05-16 13:40:00,75.02,75.03,74.99,75.03,4809.0,68.1537,68.1628,68.1265,68.1628,4809.0
2016-05-16 13:50:00,75.02,75.04,75.01,75.02,10604.0,68.1537,68.1719,68.1446,68.1537,10604.0
2016-05-16 14:00:00,75.02,75.06,75.02,75.03,37446.0,68.1537,68.1901,68.1537,68.1628,37446.0
2016-05-16 14:10:00,75.03,75.04,75.0,75.03,44163.0,68.1628,68.1719,68.1356,68.1628,44163.0
2016-05-16 14:20:00,75.03,75.05,75.0,75.03,41140.0,68.1628,68.181,68.1356,68.1628,41140.0
2016-05-16 14:30:00,75.03,75.05,75.02,75.03,19020.0,68.1628,68.181,68.1537,68.1628,19020.0
2016-05-16 14:40:00,75.03,75.05,74.98,75.01,20522.0,68.1628,68.181,68.1174,68.1446,20522.0
2016-05-16 14:50:00,75.02,75.04,75.0,75.02,8806.0,68.1537,68.1719,68.1356,68.1537,8806.0
2016-05-16 15:00:00,75.03,75.04,75.02,75.03,14645.0,68.1628,68.1719,68.1537,68.1628,14645.0
2016-05-16 15:10:00,75.03,75.04,75.0,75.03,16533.0,68.1628,68.1719,68.1356,68.1628,16533.0
2016-05-16 15:20:00,75.03,75.03,75.02,75.02,8249.0,68.1628,68.1628,68.1537,68.1537,8249.0
2016-05-16 15:30:00,75.02,75.03,74.95,75.03,22319.0,68.1537,68.1628,68.0901,68.1628,22319.0
2016-05-16 15:40:00,75.02,75.08,74.96,75.01,34625.0,68.1537,68.2082,68.0992,68.1446,34625.0
2016-05-16 15:50:00,75.01,75.02,74.95,75.01,38069.0,68.1446,68.1537,68.0901,68.1446,38069.0
2016-05-17 09:30:00,74.89,75.05,74.76,74.98,18298.0,68.0356,68.181,67.9175,68.1174,18298.0
2016-05-17 09:40:00,74.96,75.24,74.92,75.22,7900.0,68.0992,68.3536,68.0629,68.3354,7900.0
2016-05-17 09:50:00,75.19,75.25,75.09,75.16,5200.0,68.3082,68.3627,68.2173,68.2809,5200.0
2016-05-17 10:00:00,75.16,75.24,75.04,75.06,18243.0,68.2809,68.3536,68.1719,68.1901,18243.0
2016-05-17 10:10:00,75.07,75.2,75.04,75.19,17799.0,68.1991,68.3172,68.1719,68.3082,17799.0
2016-05-17 10:20:00,75.19,75.27,75.13,75.19,11620.0,68.3082,68.3808,68.2537,68.3082,11620.0
2016-05-17 10:30:00,75.19,75.19,74.97,75.01,16148.0,68.3082,68.3082,68.1083,68.1446,16148.0
2016-05-17 10:40:00,75.04,75.07,75.0,75.04,16220.0,68.1719,68.1991,68.1356,68.1719,16220.0
2016-05-17 10:50:00,75.02,75.05,74.99,74.99,8998.0,68.1537,68.181,68.1265,68.1265,8998.0
2016-05-17 11:00:00,74.99,74.99,74.86,74.91,7807.0,68.1265,68.1265,68.0084,68.0538,7807.0
2016-05-17 11:10:00,74.89,75.13,74.89,75.0,19330.0,68.0356,68.2537,68.0356,68.1356,19330.0
2016-05-17 11:20:00,74.99,75.06,74.99,74.99,3998.0,68.1265,68.1901,68.1265,68.1265,3998.0
2016-05-17 11:30:00,74.98,75.05,74.96,75.02,10892.0,68.1174,68.181,68.0992,68.1537,10892.0
2016-05-17 11:40:00,75.03,75.05,75.01,75.04,10973.0,68.1628,68.181,68.1446,68.1719,10973.0
2016-05-17 11:50:00,75.05,75.08,75.01,75.03,15762.0,68.181,68.2082,68.1446,68.1628,15762.0
2016-05-17 12:00:00,75.03,75.03,74.97,74.97,3909.0,68.1628,68.1628,68.1083,68.1083,3909.0
2016-05-17 12:10:00,74.97,74.97,74.84,74.84,4448.0,68.1083,68.1083,67.9902,67.9902,4448.0
2016-05-17 12:20:00,74.83,74.95,74.81,74.95,10490.0,67.9811,68.0901,67.9629,68.0901,10490.0
2016-05-17 12:30:00,74.95,74.98,74.93,74.96,4426.0,68.0901,68.1174,68.072,68.0992,4426.0
2016-05-17 12:40:00,74.96,75.01,74.96,74.96,8291.0,68.0992,68.1446,68.0992,68.0992,8291.0
2016-05-17 12:50:00,74.97,74.97,74.82,74.93,6300.0,68.1083,68.1083,67.972,68.072,6300.0
2016-05-17 13:00:00,74.94,74.94,74.9,74.9,7053.0,68.081,68.081,68.0447,68.0447,7053.0
2016-05-17 13:10:00,74.9,74.97,74.9,74.97,5100.0,68.0447,68.1083,68.0447,68.1083,5100.0
2016-05-17 13:20:00,74.97,75.0,74.95,74.99,17631.0,68.1083,68.1356,68.0901,68.1265,17631.0
2016-05-17 13:30:00,74.99,75.0,74.96,74.97,8434.0,68.1265,68.1356,68.0992,68.1083,8434.0
2016-05-17 13:40:00,74.98,75.01,74.98,74.99,11023.0,68.1174,68.1446,68.1174,68.1265,11023.0
2016-05-17 13:50:00,74.99,75.0,74.67,74.72,11957.0,68.1265,68.1356,67.8358,67.8812,11957.0
2016-05-17 14:00:00,74.71,74.81,74.71,74.76,7257.0,67.8721,67.9629,67.8721,67.9175,7257.0
2016-05-17 14:10:00,74.73,74.74,74.57,74.63,7963.0,67.8903,67.8993,67.7449,67.7994,7963.0
2016-05-17 14:20:00,74.63,74.65,74.42,74.58,8895.0,67.7994,67.8176,67.6086,67.754,8895.0
2016-05-17 14:30:00,74.58,74.61,74.51,74.58,10575.0,67.754,67.7812,67.6904,67.754,10575.0
2016-05-17 14:40:00,74.61,74.61,74.55,74.58,9500.0,67.7812,67.7812,67.7267,67.754,9500.0
2016-05-17 14:50:00,74.58,74.6,74.46,74.6,5911.0,67.754,67.7722,67.645,67.7722,5911.0
2016-05-17 15:00:00,74.6,74.64,74.55,74.6,12505.0,67.7722,67.8085,67.7267,67.7722,12505.0
2016-05-17 15:10:00,74.58,74.6,74.5,74.5,8673.0,67.754,67.7722,67.6813,67.6813,8673.0
2016-05-17 15:20:00,74.5,74.51,74.41,74.47,7913.0,67.6813,67.6904,67.5996,67.6541,7913.0
2016-05-17 15:30:00,74.47,74.59,74.45,74.59,13682.0,67.6541,67.7631,67.6359,67.7631,13682.0
2016-05-17 15:40:00,74.59,74.59,74.51,74.52,7854.0,67.7631,67.7631,67.6904,67.6995,7854.0
2016-05-17 15:50:00,74.52,74.58,74.45,74.51,37860.0,67.6995,67.754,67.6359,67.6904,37860.0
2016-05-18 09:30:00,74.47,75.57,73.93,74.38,31530.0,67.6541,68.6534,67.1635,67.5723,31530.0
2016-05-18 09:40:00,74.42,74.9,74.38,74.76,13075.0,67.6086,68.0447,67.5723,67.9175,13075.0
2016-05-18 09:50:00,74.76,75.06,74.74,74.94,8680.0,67.9175,68.1901,67.8993,68.081,8680.0
2016-05-18 10:00:00,75.01,75.01,74.85,74.94,7716.0,68.1446,68.1446,67.9993,68.081,7716.0
2016-05-18 10:10:00,74.95,75.03,74.85,74.86,12750.0,68.0901,68.1628,67.9993,68.0084,12750.0
2016-05-18 10:20:00,74.86,75.2,74.86,75.01,10653.0,68.0084,68.3172,68.0084,68.1446,10653.0
2016-05-18 10:30:00,75.01,75.04,74.79,74.79,10389.0,68.1446,68.1719,67.9448,67.9448,10389.0
2016-05-18 10:40:00,74.79,74.96,74.79,74.93,5595.0,67.9448,68.0992,67.9448,68.072,5595.0
2016-05-18 10:50:00,74.93,74.93,74.74,74.8,5450.0,68.072,68.072,67.8993,67.9539,5450.0
2016-05-18 11:00:00,74.75,74.87,74.75,74.87,5200.0,67.9084,68.0174,67.9084,68.0174,5200.0
2016-05-18 11:10:00,74.89,74.96,74.84,74.93,8192.0,68.0356,68.0992,67.9902,68.072,8192.0
2016-05-18 11:20:00,74.94,75.03,74.89,74.97,15235.0,68.081,68.1628,68.0356,68.1083,15235.0
2016-05-18 11:30:00,74.98,75.03,74.93,75.0,15460.0,68.1174,68.1628,68.072,68.1356,15460.0
2016-05-18 11:40:00,74.98,75.0,74.93,74.96,9358.0,68.1174,68.1356,68.072,68.0992,9358.0
2016-05-18 11:50:00,74.97,75.04,74.88,74.88,11710.0,68.1083,68.1719,68.0265,68.0265,11710.0
2016-05-18 12:00:00,74.93,74.97,74.89,74.91,4453.0,68.072,68.1083,68.0356,68.0538,4453.0
2016-05-18 12:10:00,74.91,75.03,74.89,74.98,7282.0,68.0538,68.1628,68.0356,68.1174,7282.0
2016-05-18 12:20:00,74.99,75.02,74.83,74.83,11273.0,68.1265,68.1537,67.9811,67.9811,11273.0
2016-05-18 12:30:00,74.86,74.9,74.84,74.9,4300.0,68.0084,68.0447,67.9902,68.0447,4300.0
2016-05-18 12:40:00,74.9,75.03,74.9,74.98,7396.0,68.0447,68.1628,68.0447,68.1174,7396.0
2016-05-18 12:50:00,74.98,75.05,74.97,75.03,15791.0,68.1174,68.181,68.1083,68.1628,15791.0
2016-05-18 13:00:00,75.04,75.07,74.98,74.98,31612.0,68.1719,68.1991,68.1174,68.1174,31612.0
2016-05-18 13:10:00,75.0,75.04,74.98,75.02,12711.0,68.1356,68.1719,68.1174,68.1537,12711.0
2016-05-18 13:20:00,75.0,75.08,74.98,75.0,24608.0,68.1356,68.2082,68.1174,68.1356,24608.0
2016-05-18 13:30:00,75.01,75.13,75.0,75.03,31431.0,68.1446,68.2537,68.1356,68.1628,31431.0
2016-05-18 13:40:00,75.08,75.14,75.07,75.13,1700.0,68.2082,68.2627,68.1991,68.2537,1700.0
2016-05-18 13:50:00,75.1,75.11,74.98,74.98,3400.0,68.2264,68.2355,68.1174,68.1174,3400.0
2016-05-18 14:00:00,74.93,74.95,74.58,74.77,19249.0,68.072,68.0901,67.754,67.9266,19249.0
2016-05-18 14:10:00,74.76,74.77,74.54,74.73,6298.0,67.9175,67.9266,67.7177,67.8903,6298.0
2016-05-18 14:20:00,74.73,74.76,74.44,74.45,7850.0,67.8903,67.9175,67.6268,67.6359,7850.0
2016-05-18 14:30:00,74.45,74.59,74.34,74.55,6405.0,67.6359,67.7631,67.536,67.7267,6405.0
2016-05-18 14:40:00,74.55,74.64,74.52,74.64,7307.0,67.7267,67.8085,67.6995,67.8085,7307.0
2016-05-18 14:50:00,74.64,74.76,74.64,74.68,10153.0,67.8085,67.9175,67.8085,67.8448,10153.0
2016-05-18 15:00:00,74.72,74.92,74.72,74.82,12402.0,67.8812,68.0629,67.8812,67.972,12402.0
2016-05-18 15:10:00,74.83,74.86,74.6,74.69,10784.0,67.9811,68.0084,67.7722,67.8539,10784.0
2016-05-18 15:20:00,74.72,74.73,74.54,74.56,13746.0,67.8812,67.8903,67.7177,67.7358,13746.0
2016-05-18 15:30:00,74.57,74.76,74.55,74.7,18521.0,67.7449,67.9175,67.7267,67.863,18521.0
2016-05-18 15:40:00,74.69,74.91,74.68,74.9,21344.0,67.8539,68.0538,67.8448,68.0447,21344.0
2016-05-18 15:50:00,74.9,74.97,74.8,74.95,42783.0,68.0447,68.1083,67.9539,68.0901,42783.0
2016-05-19 09:30:00,74.92,75.08,74.38,74.95,11381.0,68.0629,68.2082,67.5723,68.0901,11381.0
2016-05-19 09:40:00,74.98,75.11,74.78,74.96,4130.0,68.1174,68.2355,67.9357,68.0992,4130.0
2016-05-19 09:50:00,75.01,75.01,74.61,74.64,13407.0,68.1446,68.1446,67.7812,67.8085,13407.0
2016-05-19 10:00:00,74.59,74.72,74.56,74.63,6900.0,67.7631,67.8812,67.7358,67.7994,6900.0
2016-05-19 10:10:00,74.66,74.73,74.6,74.68,5986.0,67.8267,67.8903,67.7722,67.8448,5986.0
2016-05-19 10:20:00,74.68,74.74,74.57,74.74,10469.0,67.8448,67.8993,67.7449,67.8993,10469.0
2016-05-19 10:30:00,74.72,74.85,74.67,74.82,5320.0,67.8812,67.9993,67.8358,67.972,5320.0
2016-05-19 10:40:00,74.82,75.1,74.82,75.01,9710.0,67.972,68.2264,67.972,68.1446,9710.0
2016-05-19 10:50:00,74.98,74.98,74.8,74.82,4020.0,68.1174,68.1174,67.9539,67.972,4020.0
2016-05-19 11:00:00,74.81,74.87,74.67,74.7,5902.0,67.9629,68.0174,67.8358,67.863,5902.0
2016-05-19 11:10:00,74.72,74.85,74.66,74.82,5758.0,67.8812,67.9993,67.8267,67.972,5758.0
2016-05-19 11:20:00,74.82,74.89,74.78,74.81,4800.0,67.972,68.0356,67.9357,67.9629,4800.0
2016-05-19 11:30:00,74.81,74.88,74.76,74.8,7129.0,67.9629,68.0265,67.9175,67.9539,7129.0
2016-05-19 11:40:00,74.81,74.87,74.7,74.76,4464.0,67.9629,68.0174,67.863,67.9175,4464.0
2016-05-19 11:50:00,74.77,74.89,74.72,74.89,3823.0,67.9266,68.0356,67.8812,68.0356,3823.0
2016-05-19 12:00:00,74.85,75.01,74.85,74.97,5471.0,67.9993,68.1446,67.9993,68.1083,5471.0
2016-05-19 12:10:00,74.97,75.04,74.94,74.95,4405.0,68.1083,68.1719,68.081,68.0901,4405.0
2016-05-19 12:20:00,74.98,74.99,74.88,74.92,4100.0,68.1174,68.1265,68.0265,68.0629,4100.0
2016-05-19 12:30:00,74.87,75.02,74.86,75.02,5300.0,68.0174,68.1537,68.0084,68.1537,5300.0
2016-05-19 12:40:00,75.0,75.0,74.91,74.99,3869.0,68.1356,68.1356,68.0538,68.1265,3869.0
2016-05-19 12:50:00,74.97,75.01,74.91,74.96,2400.0,68.1083,68.1446,68.0538,68.0992,2400.0
2016-05-19 13:00:00,74.95,75.03,74.94,75.02,6664.0,68.0901,68.1628,68.081,68.1537,6664.0
2016-05-19 13:10:00,75.02,75.08,74.99,74.99,3208.0,68.1537,68.2082,68.1265,68.1265,3208.0
2016-05-19 13:20:00,75.02,75.09,75.02,75.09,2772.0,68.1537,68.2173,68.1537,68.2173,2772.0
2016-05-19 13:30:00,75.08,75.17,75.08,75.17,1250.0,68.2082,68.29,68.2082,68.29,1250.0
2016-05-19 13:40:00,75.2,75.23,75.2,75.22,1003.0,68.3172,68.3445,68.3172,68.3354,1003.0
2016-05-19 13:50:00,75.17,75.2,75.14,75.14,1500.0,68.29,68.3172,68.2627,68.2627,1500.0
2016-05-19 14:00:00,75.16,75.19,75.15,75.17,3352.0,68.2809,68.3082,68.2718,68.29,3352.0
2016-05-19 14:10:00,75.26,75.33,75.24,75.32,3090.0,68.3718,68.4353,68.3536,68.4263,3090.0
2016-05-19 14:20:00,75.32,75.33,75.24,75.32,4938.0,68.4263,68.4353,68.3536,68.4263,4938.0
2016-05-19 14:30:00,75.3,75.3,75.06,75.09,3520.0,68.4081,68.4081,68.1901,68.2173,3520.0
2016-05-19 14:40:00,75.1,75.17,75.09,75.14,4940.0,68.2264,68.29,68.2173,68.2627,4940.0
2016-05-19 14:50:00,75.13,75.18,75.08,75.1,7497.0,68.2537,68.2991,68.2082,68.2264,7497.0
2016-05-19 15:00:00,75.12,75.32,75.1,75.32,5961.0,68.2446,68.4263,68.2264,68.4263,5961.0
2016-05-19 15:10:00,75.32,75.36,75.27,75.36,5052.0,68.4263,68.4626,68.3808,68.4626,5052.0
2016-05-19 15:20:00,75.37,75.46,75.26,75.28,5249.0,68.4717,68.5534,68.3718,68.3899,5249.0
2016-05-19 15:30:00,75.29,75.29,75.12,75.2,7312.0,68.399,68.399,68.2446,68.3172,7312.0
2016-05-19 15:40:00,75.2,75.31,75.16,75.3,19118.0,68.3172,68.4172,68.2809,68.4081,19118.0
2016-05-19 15:50:00,75.29,75.32,75.2,75.27,68171.0,68.399,68.4263,68.3172,68.3808,68171.0
2016-05-20 09:30:00,75.63,75.76,75.38,75.67,11009.0,68.7079,68.826,68.4808,68.7442,11009.0
2016-05-20 09:40:00,75.58,75.78,75.53,75.72,5700.0,68.6625,68.8442,68.617,68.7897,5700.0
2016-05-20 09:50:00,75.71,75.88,75.71,75.86,6231.0,68.7806,68.935,68.7806,68.9168,6231.0
2016-05-20 10:00:00,75.93,76.1,75.87,76.0,8500.0,68.9804,69.1349,68.9259,69.044,8500.0
2016-05-20 10:10:00,76.08,76.25,76.08,76.25,6316.0,69.1167,69.2711,69.1167,69.2711,6316.0
2016-05-20 10:20:00,76.28,76.29,76.19,76.22,6600.0,69.2984,69.3075,69.2166,69.2439,6600.0
2016-05-20 10:30:00,76.22,76.25,76.14,76.15,4610.0,69.2439,69.2711,69.1712,69.1803,4610.0
2016-05-20 10:40:00,76.15,76.2,76.04,76.13,5580.0,69.1803,69.2257,69.0804,69.1621,5580.0
2016-05-20 10:50:00,76.14,76.14,76.02,76.05,2902.0,69.1712,69.1712,69.0622,69.0894,2902.0
2016-05-20 11:00:00,76.05,76.11,75.95,75.95,5340.0,69.0894,69.144,68.9986,68.9986,5340.0
2016-05-20 11:10:00,75.95,75.96,75.85,75.94,8600.0,68.9986,69.0077,68.9078,68.9895,8600.0
2016-05-20 11:20:00,75.97,75.97,75.88,75.96,5505.0,69.0168,69.0168,68.935,69.0077,5505.0
2016-05-20 11:30:00,75.95,76.16,75.95,76.13,4700.0,68.9986,69.1894,68.9986,69.1621,4700.0
2016-05-20 11:40:00,76.1,76.15,76.07,76.09,1631.0,69.1349,69.1803,69.1076,69.1258,1631.0
2016-05-20 11:50:00,76.09,76.09,76.02,76.05,1400.0,69.1258,69.1258,69.0622,69.0894,1400.0
2016-05-20 12:00:00,76.03,76.07,75.93,75.93,5520.0,69.0713,69.1076,68.9804,68.9804,5520.0
2016-05-20 12:10:00,75.93,75.95,75.88,75.89,1800.0,68.9804,68.9986,68.935,68.9441,1800.0
2016-05-20 12:20:00,75.94,75.95,75.89,75.94,2300.0,68.9895,68.9986,68.9441,68.9895,2300.0
2016-05-20 12:30:00,75.94,76.01,75.89,75.99,4960.0,68.9895,69.0531,68.9441,69.0349,4960.0
2016-05-20 12:40:00,75.97,75.97,75.86,75.86,2500.0,69.0168,69.0168,68.9168,68.9168,2500.0
2016-05-20 12:50:00,75.85,75.88,75.78,75.78,4000.0,68.9078,68.935,68.8442,68.8442,4000.0
2016-05-20 13:00:00,75.78,75.86,75.78,75.81,5180.0,68.8442,68.9168,68.8442,68.8714,5180.0
2016-05-20 13:10:00,75.83,75.85,75.83,75.85,2336.0,68.8896,68.9078,68.8896,68.9078,2336.0
2016-05-20 13:20:00,75.85,75.89,75.8,75.8,3601.0,68.9078,68.9441,68.8623,68.8623,3601.0
2016-05-20 13:30:00,75.82,75.82,75.69,75.69,2600.0,68.8805,68.8805,68.7624,68.7624,2600.0
2016-05-20 13:40:00,75.69,75.73,75.64,75.64,4400.0,68.7624,68.7987,68.717,68.717,4400.0
2016-05-20 13:50:00,75.68,75.71,75.64,75.71,3800.0,68.7533,68.7806,68.717,68.7806,3800.0
2016-05-20 14:00:00,75.71,75.72,75.67,75.7,4390.0,68.7806,68.7897,68.7442,68.7715,4390.0
2016-05-20 14:10:00,75.71,75.73,75.7,75.72,2800.0,68.7806,68.7987,68.7715,68.7897,2800.0
2016-05-20 14:20:00,75.71,75.83,75.7,75.83,5833.0,68.7806,68.8896,68.7715,68.8896,5833.0
2016-05-20 14:30:00,75.83,75.88,75.82,75.86,6687.0,68.8896,68.935,68.8805,68.9168,6687.0
2016-05-20 14:40:00,75.86,75.93,75.86,75.92,4450.0,68.9168,68.9804,68.9168,68.9713,4450.0
2016-05-20 14:50:00,75.92,75.92,75.86,75.86,5849.0,68.9713,68.9713,68.9168,68.9168,5849.0
2016-05-20 15:00:00,75.85,75.87,75.7,75.75,9718.0,68.9078,68.9259,68.7715,68.8169,9718.0
2016-05-20 15:10:00,75.73,75.85,75.7,75.8,4869.0,68.7987,68.9078,68.7715,68.8623,4869.0
2016-05-20 15:20:00,75.79,75.82,75.74,75.81,7067.0,68.8532,68.8805,68.8078,68.8714,7067.0
2016-05-20 15:30:00,75.79,75.86,75.79,75.86,10175.0,68.8532,68.9168,68.8532,68.9168,10175.0
2016-05-20 15:40:00,75.87,75.92,75.8,75.8,11468.0,68.9259,68.9713,68.8623,68.8623,11468.0
2016-05-20 15:50:00,75.8,76.0,75.8,75.98,50419.0,68.8623,69.044,68.8623,69.0259,50419.0
2016-05-23 09:30:00,76.14,76.2,75.92,76.12,35456.0,69.1712,69.2257,68.9713,69.153,35456.0
2016-05-23 09:40:00,76.17,76.24,76.0,76.07,7871.0,69.1985,69.2621,69.044,69.1076,7871.0
2016-05-23 09:50:00,76.08,76.08,75.86,75.88,5700.0,69.1167,69.1167,68.9168,68.935,5700.0
2016-05-23 10:00:00,75.88,76.09,75.88,75.98,9934.0,68.935,69.1258,68.935,69.0259,9934.0
2016-05-23 10:10:00,75.97,76.01,75.88,75.98,3600.0,69.0168,69.0531,68.935,69.0259,3600.0
2016-05-23 10:20:00,76.06,76.13,76.02,76.06,2650.0,69.0985,69.1621,69.0622,69.0985,2650.0
2016-05-23 10:30:00,76.06,76.24,76.03,76.2,2684.0,69.0985,69.2621,69.0713,69.2257,2684.0
2016-05-23 10:40:00,76.2,76.31,76.11,76.31,3531.0,69.2257,69.3257,69.144,69.3257,3531.0
2016-05-23 10:50:00,76.32,76.36,76.2,76.2,3450.0,69.3347,69.3711,69.2257,69.2257,3450.0
2016-05-23 11:00:00,76.19,76.35,76.15,76.32,9520.0,69.2166,69.362,69.1803,69.3347,9520.0
2016-05-23 11:10:00,76.34,76.41,76.34,76.36,4280.0,69.3529,69.4165,69.3529,69.3711,4280.0
2016-05-23 11:20:00,76.37,76.45,76.36,76.43,4400.0,69.3802,69.4528,69.3711,69.4347,4400.0
2016-05-23 11:30:00,76.48,76.5,76.28,76.3,2516.0,69.4801,69.4983,69.2984,69.3166,2516.0
2016-05-23 11:40:00,76.27,76.35,76.27,76.31,3100.0,69.2893,69.362,69.2893,69.3257,3100.0
2016-05-23 11:50:00,76.29,76.36,76.25,76.31,2900.0,69.3075,69.3711,69.2711,69.3257,2900.0
2016-05-23 12:00:00,76.36,76.44,76.36,76.39,2368.0,69.3711,69.4438,69.3711,69.3983,2368.0
2016-05-23 12:10:00,76.38,76.43,76.38,76.38,1440.0,69.3892,69.4347,69.3892,69.3892,1440.0
2016-05-23 12:20:00,76.38,76.41,76.37,76.39,1700.0,69.3892,69.4165,69.3802,69.3983,1700.0
2016-05-23 12:30:00,76.37,76.39,76.24,76.24,5566.0,69.3802,69.3983,69.2621,69.2621,5566.0
2016-05-23 12:40:00,76.24,76.25,76.21,76.21,4850.0,69.2621,69.2711,69.2348,69.2348,4850.0
2016-05-23 12:50:00,76.2,76.22,76.19,76.21,2559.0,69.2257,69.2439,69.2166,69.2348,2559.0
2016-05-23 13:00:00,76.21,76.3,76.21,76.3,3033.0,69.2348,69.3166,69.2348,69.3166,3033.0
2016-05-23 13:10:00,76.33,76.39,76.31,76.38,3220.0,69.3438,69.3983,69.3257,69.3892,3220.0
2016-05-23 13:20:00,76.38,76.38,76.32,76.36,2400.0,69.3892,69.3892,69.3347,69.3711,2400.0
2016-05-23 13:30:00,76.33,76.35,76.24,76.25,5550.0,69.3438,69.362,69.2621,69.2711,5550.0
2016-05-23 13:40:00,76.24,76.26,76.21,76.26,3034.0,69.2621,69.2802,69.2348,69.2802,3034.0
2016-05-23 13:50:00,76.3,76.34,76.27,76.34,2600.0,69.3166,69.3529,69.2893,69.3529,2600.0
2016-05-23 14:00:00,76.34,76.34,76.3,76.3,1900.0,69.3529,69.3529,69.3166,69.3166,1900.0
2016-05-23 14:10:00,76.32,76.39,76.31,76.39,3505.0,69.3347,69.3983,69.3257,69.3983,3505.0
2016-05-23 14:20:00,76.38,76.48,76.36,76.48,5132.0,69.3892,69.4801,69.3711,69.4801,5132.0
2016-05-23 14:30:00,76.47,76.54,76.47,76.54,2395.0,69.471,69.5346,69.471,69.5346,2395.0
2016-05-23 14:40:00,76.52,76.55,76.51,76.53,3102.0,69.5164,69.5437,69.5073,69.5255,3102.0
2016-05-23 14:50:00,76.56,76.56,76.47,76.49,5640.0,69.5528,69.5528,69.471,69.4892,5640.0
2016-05-23 15:00:00,76.51,76.52,76.43,76.47,5929.0,69.5073,69.5164,69.4347,69.471,5929.0
2016-05-23 15:10:00,76.43,76.48,76.41,76.41,4302.0,69.4347,69.4801,69.4165,69.4165,4302.0
2016-05-23 15:20:00,76.41,76.44,76.39,76.44,6440.0,69.4165,69.4438,69.3983,69.4438,6440.0
2016-05-23 15:30:00,76.44,76.5,76.43,76.43,8536.0,69.4438,69.4983,69.4347,69.4347,8536.0
2016-05-23 15:40:00,76.43,76.43,76.33,76.38,19086.0,69.4347,69.4347,69.3438,69.3892,19086.0
2016-05-23 15:50:00,76.35,76.37,76.25,76.31,20385.0,69.362,69.3802,69.2711,69.3257,20385.0
2016-05-24 09:30:00,76.61,77.25,76.56,77.25,10574.0,69.5982,70.1796,69.5528,70.1796,10574.0
2016-05-24 09:40:00,77.16,77.53,77.12,77.48,6849.0,70.0979,70.434,70.0615,70.3886,6849.0
2016-05-24 09:50:00,77.47,77.6,77.47,77.56,7225.0,70.3795,70.4976,70.3795,70.4612,7225.0
2016-05-24 10:00:00,77.57,77.85,77.56,77.79,12564.0,70.4703,70.7247,70.4612,70.6702,12564.0
2016-05-24 10:10:00,77.74,77.75,77.64,77.71,9142.0,70.6248,70.6339,70.5339,70.5975,9142.0
2016-05-24 10:20:00,77.77,77.89,77.66,77.86,4515.0,70.652,70.761,70.5521,70.7338,4515.0
2016-05-24 10:30:00,77.75,77.93,77.75,77.9,13009.0,70.6339,70.7974,70.6339,70.7701,13009.0
2016-05-24 10:40:00,77.9,77.97,77.79,77.83,6956.0,70.7701,70.8337,70.6702,70.7065,6956.0
2016-05-24 10:50:00,77.89,77.93,77.84,77.84,6753.0,70.761,70.7974,70.7156,70.7156,6753.0
2016-05-24 11:00:00,77.84,77.96,77.84,77.84,6060.0,70.7156,70.8246,70.7156,70.7156,6060.0
2016-05-24 11:10:00,77.83,77.89,77.76,77.88,20000.0,70.7065,70.761,70.6429,70.752,20000.0
2016-05-24 11:20:00,77.89,77.93,77.83,77.88,7100.0,70.761,70.7974,70.7065,70.752,7100.0
2016-05-24 11:30:00,77.87,77.93,77.83,77.93,6562.0,70.7429,70.7974,70.7065,70.7974,6562.0
2016-05-24 11:40:00,77.92,78.04,77.91,78.01,8271.0,70.7883,70.8973,70.7792,70.8701,8271.0
2016-05-24 11:50:00,77.98,78.05,77.94,78.03,9036.0,70.8428,70.9064,70.8065,70.8882,9036.0
2016-05-24 12:00:00,78.03,78.04,77.91,77.99,6957.0,70.8882,70.8973,70.7792,70.8519,6957.0
2016-05-24 12:10:00,77.97,78.04,77.96,77.98,4416.0,70.8337,70.8973,70.8246,70.8428,4416.0
2016-05-24 12:20:00,77.98,78.03,77.98,78.0,6101.0,70.8428,70.8882,70.8428,70.861,6101.0
2016-05-24 12:30:00,78.03,78.03,77.92,77.97,5401.0,70.8882,70.8882,70.7883,70.8337,5401.0
2016-05-24 12:40:00,77.99,78.07,77.97,78.01,13318.0,70.8519,70.9246,70.8337,70.8701,13318.0
2016-05-24 12:50:00,78.04,78.06,77.99,78.0,6626.0,70.8973,70.9155,70.8519,70.861,6626.0
2016-05-24 13:00:00,78.06,78.15,78.06,78.09,3800.0,70.9155,70.9972,70.9155,70.9427,3800.0
2016-05-24 13:10:00,78.07,78.17,78.07,78.14,5090.0,70.9246,71.0154,70.9246,70.9882,5090.0
2016-05-24 13:20:00,78.14,78.19,78.1,78.11,5316.0,70.9882,71.0336,70.9518,70.9609,5316.0
2016-05-24 13:30:00,78.11,78.11,78.03,78.05,4952.0,70.9609,70.9609,70.8882,70.9064,4952.0
2016-05-24 13:40:00,78.03,78.1,78.0,78.1,7038.0,70.8882,70.9518,70.861,70.9518,7038.0
2016-05-24 13:50:00,78.09,78.1,78.05,78.08,5603.0,70.9427,70.9518,70.9064,70.9337,5603.0
2016-05-24 14:00:00,78.08,78.14,78.05,78.1,4700.0,70.9337,70.9882,70.9064,70.9518,4700.0
2016-05-24 14:10:00,78.17,78.32,78.17,78.32,7302.0,71.0154,71.1517,71.0154,71.1517,7302.0
2016-05-24 14:20:00,78.32,78.32,78.24,78.29,4633.0,71.1517,71.1517,71.079,71.1244,4633.0
2016-05-24 14:30:00,78.28,78.28,78.21,78.24,8207.0,71.1153,71.1153,71.0518,71.079,8207.0
2016-05-24 14:40:00,78.26,78.42,78.25,78.42,14199.0,71.0972,71.2425,71.0881,71.2425,14199.0
2016-05-24 14:50:00,78.42,78.55,78.39,78.53,15670.0,71.2425,71.3606,71.2153,71.3425,15670.0
2016-05-24 15:00:00,78.51,78.54,78.44,78.54,12389.0,71.3243,71.3515,71.2607,71.3515,12389.0
2016-05-24 15:10:00,78.55,78.68,78.55,78.66,12084.0,71.3606,71.4787,71.3606,71.4606,12084.0
2016-05-24 15:20:00,78.66,78.9,78.63,78.79,35767.0,71.4606,71.6786,71.4333,71.5787,35767.0
2016-05-24 15:30:00,78.82,78.83,78.67,78.81,36619.0,71.6059,71.615,71.4697,71.5968,36619.0
2016-05-24 15:40:00,78.82,78.97,78.79,78.86,35619.0,71.6059,71.7422,71.5787,71.6423,35619.0
2016-05-24 15:50:00,78.86,78.94,78.83,78.92,85465.0,71.6423,71.7149,71.615,71.6968,85465.0
2016-05-25 09:30:00,78.99,79.33,78.99,79.09,8868.0,71.7604,72.0692,71.7604,71.8512,8868.0
2016-05-25 09:40:00,79.09,79.15,78.75,78.77,11136.0,71.8512,71.9057,71.5423,71.5605,11136.0
2016-05-25 09:50:00,78.8,78.86,78.73,78.77,17190.0,71.5878,71.6423,71.5242,71.5605,17190.0
2016-05-25 10:00:00,78.8,78.81,78.54,78.64,10377.0,71.5878,71.5968,71.3515,71.4424,10377.0
2016-05-25 10:10:00,78.62,78.72,78.47,78.68,16544.0,71.4242,71.5151,71.288,71.4787,16544.0
2016-05-25 10:20:00,78.61,78.84,78.61,78.64,3920.0,71.4151,71.6241,71.4151,71.4424,3920.0
2016-05-25 10:30:00,78.65,78.9,78.65,78.9,6294.0,71.4515,71.6786,71.4515,71.6786,6294.0
2016-05-25 10:40:00,78.89,79.07,78.87,79.05,8502.0,71.6695,71.833,71.6513,71.8149,8502.0
2016-05-25 10:50:00,79.06,79.09,78.94,79.0,16061.0,71.824,71.8512,71.7149,71.7694,16061.0
2016-05-25 11:00:00,79.0,79.0,78.88,78.88,11286.0,71.7694,71.7694,71.6604,71.6604,11286.0
2016-05-25 11:10:00,78.91,78.91,78.78,78.9,13344.0,71.6877,71.6877,71.5696,71.6786,13344.0
2016-05-25 11:20:00,78.91,78.91,78.65,78.67,12573.0,71.6877,71.6877,71.4515,71.4697,12573.0
2016-05-25 11:30:00,78.63,78.73,78.6,78.63,7200.0,71.4333,71.5242,71.4061,71.4333,7200.0
2016-05-25 11:40:00,78.61,78.68,78.54,78.63,5728.0,71.4151,71.4787,71.3515,71.4333,5728.0
2016-05-25 11:50:00,78.63,78.77,78.58,78.74,4700.0,71.4333,71.5605,71.3879,71.5332,4700.0
2016-05-25 12:00:00,78.73,78.76,78.65,78.67,4524.0,71.5242,71.5514,71.4515,71.4697,4524.0
2016-05-25 12:10:00,78.68,78.72,78.6,78.6,5300.0,71.4787,71.5151,71.4061,71.4061,5300.0
2016-05-25 12:20:00,78.59,78.61,78.59,78.59,4144.0,71.397,71.4151,71.397,71.397,4144.0
2016-05-25 12:30:00,78.6,78.73,78.6,78.71,4450.0,71.4061,71.5242,71.4061,71.506,4450.0
2016-05-25 12:40:00,78.74,78.78,78.64,78.64,5200.0,71.5332,71.5696,71.4424,71.4424,5200.0
2016-05-25 12:50:00,78.65,78.67,78.6,78.65,3580.0,71.4515,71.4697,71.4061,71.4515,3580.0
2016-05-25 13:00:00,78.67,78.79,78.66,78.77,4900.0,71.4697,71.5787,71.4606,71.5605,4900.0
2016-05-25 13:10:00,78.77,78.77,78.67,78.69,3331.0,71.5605,71.5605,71.4697,71.4878,3331.0
2016-05-25 13:20:00,78.71,78.76,78.69,78.69,4100.0,71.506,71.5514,71.4878,71.4878,4100.0
2016-05-25 13:30:00,78.69,78.76,78.68,78.71,4394.0,71.4878,71.5514,71.4787,71.506,4394.0
2016-05-25 13:40:00,78.67,78.75,78.61,78.64,7958.0,71.4697,71.5423,71.4151,71.4424,7958.0
2016-05-25 13:50:00,78.61,78.67,78.59,78.66,7400.0,71.4151,71.4697,71.397,71.4606,7400.0
2016-05-25 14:00:00,78.65,78.68,78.63,78.66,6300.0,71.4515,71.4787,71.4333,71.4606,6300.0
2016-05-25 14:10:00,78.7,78.72,78.59,78.6,12944.0,71.4969,71.5151,71.397,71.4061,12944.0
2016-05-25 14:20:00,78.6,78.62,78.56,78.56,9890.0,71.4061,71.4242,71.3697,71.3697,9890.0
2016-05-25 14:30:00,78.57,78.62,78.48,78.58,7143.0,71.3788,71.4242,71.297,71.3879,7143.0
2016-05-25 14:40:00,78.58,78.6,78.44,78.44,9800.0,71.3879,71.4061,71.2607,71.2607,9800.0
2016-05-25 14:50:00,78.47,78.51,78.4,78.42,9384.0,71.288,71.3243,71.2244,71.2425,9384.0
2016-05-25 15:00:00,78.46,78.49,78.4,78.47,8899.0,71.2789,71.3061,71.2244,71.288,8899.0
2016-05-25 15:10:00,78.48,78.53,78.47,78.51,5200.0,71.297,71.3425,71.288,71.3243,5200.0
2016-05-25 15:20:00,78.51,78.6,78.49,78.6,8200.0,71.3243,71.4061,71.3061,71.4061,8200.0
2016-05-25 15:30:00,78.59,78.61,78.56,78.6,11558.0,71.397,71.4151,71.3697,71.4061,11558.0
2016-05-25 15:40:00,78.59,78.62,78.52,78.61,14618.0,71.397,71.4242,71.3334,71.4151,14618.0
2016-05-25 15:50:00,78.61,78.68,78.53,78.57,71696.0,71.4151,71.4787,71.3425,71.3788,71696.0
2016-05-26 09:30:00,78.9,79.05,78.24,78.36,7279.0,71.6786,71.8149,71.079,71.188,7279.0
2016-05-26 09:40:00,78.26,78.62,78.26,78.62,5870.0,71.0972,71.4242,71.0972,71.4242,5870.0
2016-05-26 09:50:00,78.56,78.56,78.4,78.5,7176.0,71.3697,71.3697,71.2244,71.3152,7176.0
2016-05-26 10:00:00,78.51,78.69,78.48,78.53,7252.0,71.3243,71.4878,71.297,71.3425,7252.0
2016-05-26 10:10:00,78.52,78.85,78.52,78.81,5300.0,71.3334,71.6332,71.3334,71.5968,5300.0
2016-05-26 10:20:00,78.82,78.87,78.55,78.55,5650.0,71.6059,71.6513,71.3606,71.3606,5650.0
2016-05-26 10:30:00,78.6,78.96,78.6,78.91,5976.0,71.4061,71.7331,71.4061,71.6877,5976.0
2016-05-26 10:40:00,78.93,79.02,78.85,78.89,5684.0,71.7059,71.7876,71.6332,71.6695,5684.0
2016-05-26 10:50:00,78.88,78.88,78.68,78.68,5875.0,71.6604,71.6604,71.4787,71.4787,5875.0
2016-05-26 11:00:00,78.6,78.73,78.6,78.72,2477.0,71.4061,71.5242,71.4061,71.5151,2477.0
2016-05-26 11:10:00,78.8,78.86,78.78,78.79,10364.0,71.5878,71.6423,71.5696,71.5787,10364.0
2016-05-26 11:20:00,78.8,78.92,78.77,78.8,9109.0,71.5878,71.6968,71.5605,71.5878,9109.0
2016-05-26 11:30:00,78.8,78.8,78.71,78.72,3223.0,71.5878,71.5878,71.506,71.5151,3223.0
2016-05-26 11:40:00,78.73,78.81,78.67,78.8,5010.0,71.5242,71.5968,71.4697,71.5878,5010.0
2016-05-26 11:50:00,78.78,78.8,78.65,78.69,10385.0,71.5696,71.5878,71.4515,71.4878,10385.0
2016-05-26 12:00:00,78.67,78.75,78.65,78.7,5100.0,71.4697,71.5423,71.4515,71.4969,5100.0
2016-05-26 12:10:00,78.71,78.74,78.65,78.66,4285.0,71.506,71.5332,71.4515,71.4606,4285.0
2016-05-26 12:20:00,78.66,78.66,78.52,78.54,4300.0,71.4606,71.4606,71.3334,71.3515,4300.0
2016-05-26 12:30:00,78.52,78.54,78.52,78.53,4324.0,71.3334,71.3515,71.3334,71.3425,4324.0
2016-05-26 12:40:00,78.52,78.52,78.48,78.49,5463.0,71.3334,71.3334,71.297,71.3061,5463.0
2016-05-26 12:50:00,78.49,78.5,78.32,78.32,5500.0,71.3061,71.3152,71.1517,71.1517,5500.0
2016-05-26 13:00:00,78.34,78.41,78.34,78.37,3708.0,71.1699,71.2334,71.1699,71.1971,3708.0
2016-05-26 13:10:00,78.37,78.42,78.37,78.41,5282.0,71.1971,71.2425,71.1971,71.2334,5282.0
2016-05-26 13:20:00,78.4,78.46,78.39,78.46,3600.0,71.2244,71.2789,71.2153,71.2789,3600.0
2016-05-26 13:30:00,78.44,78.55,78.44,78.55,2265.0,71.2607,71.3606,71.2607,71.3606,2265.0
2016-05-26 13:40:00,78.53,78.55,78.46,78.51,1585.0,71.3425,71.3606,71.2789,71.3243,1585.0
2016-05-26 13:50:00,78.51,78.51,78.45,78.45,1200.0,71.3243,71.3243,71.2698,71.2698,1200.0
2016-05-26 14:00:00,78.46,78.5,78.45,78.46,6331.0,71.2789,71.3152,71.2698,71.2789,6331.0
2016-05-26 14:10:00,78.45,78.51,78.45,78.51,1600.0,71.2698,71.3243,71.2698,71.3243,1600.0
2016-05-26 14:20:00,78.51,78.54,78.44,78.44,2753.0,71.3243,71.3515,71.2607,71.2607,2753.0
2016-05-26 14:30:00,78.44,78.51,78.44,78.45,3300.0,71.2607,71.3243,71.2607,71.2698,3300.0
2016-05-26 14:40:00,78.47,78.5,78.43,78.46,4800.0,71.288,71.3152,71.2516,71.2789,4800.0
2016-05-26 14:50:00,78.46,78.46,78.42,78.45,2972.0,71.2789,71.2789,71.2425,71.2698,2972.0
2016-05-26 15:00:00,78.4,78.47,78.4,78.47,2460.0,71.2244,71.288,71.2244,71.288,2460.0
2016-05-26 15:10:00,78.5,78.53,78.47,78.53,7200.0,71.3152,71.3425,71.288,71.3425,7200.0
2016-05-26 15:20:00,78.55,78.68,78.54,78.64,9839.0,71.3606,71.4787,71.3515,71.4424,9839.0
2016-05-26 15:30:00,78.65,78.68,78.62,78.66,6511.0,71.4515,71.4787,71.4242,71.4606,6511.0
2016-05-26 15:40:00,78.66,78.67,78.55,78.55,24925.0,71.4606,71.4697,71.3606,71.3606,24925.0
2016-05-26 15:50:00,78.54,78.59,78.49,78.54,36107.0,71.3515,71.397,71.3061,71.3515,36107.0
2016-05-27 09:30:00,78.77,79.0,78.77,79.0,2989.0,71.5605,71.7694,71.5605,71.7694,2989.0
2016-05-27 09:40:00,79.01,79.17,78.78,78.78,3876.0,71.7785,71.9239,71.5696,71.5696,3876.0
2016-05-27 09:50:00,78.76,78.93,78.71,78.76,8450.0,71.5514,71.7059,71.506,71.5514,8450.0
2016-05-27 10:00:00,78.75,78.78,78.65,78.71,4532.0,71.5423,71.5696,71.4515,71.506,4532.0
2016-05-27 10:10:00,78.72,78.85,78.65,78.7,5888.0,71.5151,71.6332,71.4515,71.4969,5888.0
2016-05-27 10:20:00,78.65,78.82,78.6,78.62,5007.0,71.4515,71.6059,71.4061,71.4242,5007.0
2016-05-27 10:30:00,78.67,78.88,78.65,78.77,9258.0,71.4697,71.6604,71.4515,71.5605,9258.0
2016-05-27 10:40:00,78.74,78.76,78.65,78.68,4849.0,71.5332,71.5514,71.4515,71.4787,4849.0
2016-05-27 10:50:00,78.64,78.82,78.64,78.7,5735.0,71.4424,71.6059,71.4424,71.4969,5735.0
2016-05-27 11:00:00,78.71,78.93,78.69,78.85,4429.0,71.506,71.7059,71.4878,71.6332,4429.0
2016-05-27 11:10:00,78.88,78.96,78.77,78.77,4963.0,71.6604,71.7331,71.5605,71.5605,4963.0
2016-05-27 11:20:00,78.77,78.9,78.73,78.9,3800.0,71.5605,71.6786,71.5242,71.6786,3800.0
2016-05-27 11:30:00,78.86,78.96,78.85,78.94,3789.0,71.6423,71.7331,71.6332,71.7149,3789.0
2016-05-27 11:40:00,78.92,78.94,78.8,78.81,6437.0,71.6968,71.7149,71.5878,71.5968,6437.0
2016-05-27 11:50:00,78.81,78.86,78.78,78.81,3135.0,71.5968,71.6423,71.5696,71.5968,3135.0
2016-05-27 12:00:00,78.82,78.92,78.81,78.89,3000.0,71.6059,71.6968,71.5968,71.6695,3000.0
2016-05-27 12:10:00,78.89,78.91,78.81,78.91,4167.0,71.6695,71.6877,71.5968,71.6877,4167.0
2016-05-27 12:20:00,78.92,78.94,78.87,78.87,4691.0,71.6968,71.7149,71.6513,71.6513,4691.0
2016-05-27 12:30:00,78.87,78.95,78.87,78.95,2127.0,71.6513,71.724,71.6513,71.724,2127.0
2016-05-27 12:40:00,78.94,79.0,78.94,79.0,1700.0,71.7149,71.7694,71.7149,71.7694,1700.0
2016-05-27 12:50:00,78.98,79.01,78.98,79.0,1964.0,71.7513,71.7785,71.7513,71.7694,1964.0
2016-05-27 13:00:00,79.01,79.02,78.97,78.98,1891.0,71.7785,71.7876,71.7422,71.7513,1891.0
2016-05-27 13:10:00,79.0,79.04,78.98,78.99,2500.0,71.7694,71.8058,71.7513,71.7604,2500.0
2016-05-27 13:20:00,78.99,79.01,78.95,78.95,3577.0,71.7604,71.7785,71.724,71.724,3577.0
2016-05-27 13:30:00,78.96,79.04,78.94,78.97,5118.0,71.7331,71.8058,71.7149,71.7422,5118.0
2016-05-27 13:40:00,78.96,79.13,78.96,79.07,1973.0,71.7331,71.8875,71.7331,71.833,1973.0
2016-05-27 13:50:00,79.05,79.06,78.98,79.05,4253.0,71.8149,71.824,71.7513,71.8149,4253.0
2016-05-27 14:00:00,79.0,79.06,78.95,79.06,4888.0,71.7694,71.824,71.724,71.824,4888.0
2016-05-27 14:10:00,79.05,79.06,79.03,79.04,1884.0,71.8149,71.824,71.7967,71.8058,1884.0
2016-05-27 14:20:00,79.03,79.08,78.98,79.05,4353.0,71.7967,71.8421,71.7513,71.8149,4353.0
2016-05-27 14:30:00,79.05,79.09,78.94,78.94,6265.0,71.8149,71.8512,71.7149,71.7149,6265.0
2016-05-27 14:40:00,78.97,79.08,78.92,79.08,6600.0,71.7422,71.8421,71.6968,71.8421,6600.0
2016-05-27 14:50:00,79.06,79.08,79.06,79.08,701.0,71.824,71.8421,71.824,71.8421,701.0
2016-05-27 15:00:00,79.07,79.11,79.06,79.11,3706.0,71.833,71.8694,71.824,71.8694,3706.0
2016-05-27 15:10:00,79.09,79.12,79.09,79.11,2200.0,71.8512,71.8785,71.8512,71.8694,2200.0
2016-05-27 15:20:00,79.1,79.16,79.09,79.11,3794.0,71.8603,71.9148,71.8512,71.8694,3794.0
2016-05-27 15:30:00,79.12,79.15,79.07,79.1,5755.0,71.8785,71.9057,71.833,71.8603,5755.0
2016-05-27 15:40:00,79.09,79.24,79.09,79.23,8287.0,71.8512,71.9875,71.8512,71.9784,8287.0
2016-05-27 15:50:00,79.25,79.32,79.22,79.32,29113.0,71.9966,72.0602,71.9693,72.0602,29113.0
2016-05-31 09:30:00,79.55,79.77,79.5,79.5,5555.0,72.2691,72.469,72.2237,72.2237,5555.0
2016-05-31 09:40:00,79.46,79.46,79.12,79.31,6056.0,72.1873,72.1873,71.8785,72.0511,6056.0
2016-05-31 09:50:00,79.31,79.41,79.29,79.29,4037.0,72.0511,72.1419,72.0329,72.0329,4037.0
2016-05-31 10:00:00,79.32,79.48,79.32,79.44,2525.0,72.0602,72.2055,72.0602,72.1692,2525.0
2016-05-31 10:10:00,79.44,79.5,79.35,79.5,3600.0,72.1692,72.2237,72.0874,72.2237,3600.0
2016-05-31 10:20:00,79.46,79.67,79.43,79.54,4600.0,72.1873,72.3781,72.1601,72.26,4600.0
2016-05-31 10:30:00,79.58,79.61,79.42,79.46,5300.0,72.2964,72.3236,72.151,72.1873,5300.0
2016-05-31 10:40:00,79.41,79.41,79.25,79.35,5732.0,72.1419,72.1419,71.9966,72.0874,5732.0
2016-05-31 10:50:00,79.36,79.42,79.28,79.31,2965.0,72.0965,72.151,72.0238,72.0511,2965.0
2016-05-31 11:00:00,79.3,79.3,79.23,79.25,5496.0,72.042,72.042,71.9784,71.9966,5496.0
2016-05-31 11:10:00,79.25,79.25,79.09,79.16,4650.0,71.9966,71.9966,71.8512,71.9148,4650.0
2016-05-31 11:20:00,79.19,79.27,79.16,79.16,9396.0,71.9421,72.0147,71.9148,71.9148,9396.0
2016-05-31 11:30:00,79.13,79.17,79.06,79.13,3707.0,71.8875,71.9239,71.824,71.8875,3707.0
2016-05-31 11:40:00,79.11,79.17,79.03,79.07,6263.0,71.8694,71.9239,71.7967,71.833,6263.0
2016-05-31 11:50:00,79.04,79.04,78.96,78.98,3000.0,71.8058,71.8058,71.7331,71.7513,3000.0
2016-05-31 12:00:00,78.98,78.98,78.85,78.88,5500.0,71.7513,71.7513,71.6332,71.6604,5500.0
2016-05-31 12:10:00,78.87,78.88,78.83,78.84,5713.0,71.6513,71.6604,71.615,71.6241,5713.0
2016-05-31 12:20:00,78.85,78.95,78.83,78.9,6782.0,71.6332,71.724,71.615,71.6786,6782.0
2016-05-31 12:30:00,78.88,78.97,78.84,78.93,3000.0,71.6604,71.7422,71.6241,71.7059,3000.0
2016-05-31 12:40:00,78.92,78.93,78.85,78.85,1900.0,71.6968,71.7059,71.6332,71.6332,1900.0
2016-05-31 12:50:00,78.83,78.9,78.83,78.84,8212.0,71.615,71.6786,71.615,71.6241,8212.0
2016-05-31 13:00:00,78.82,78.9,78.82,78.89,4956.0,71.6059,71.6786,71.6059,71.6695,4956.0
2016-05-31 13:10:00,78.89,78.97,78.87,78.97,5637.0,71.6695,71.7422,71.6513,71.7422,5637.0
2016-05-31 13:20:00,78.94,79.1,78.94,79.05,22974.0,71.7149,71.8603,71.7149,71.8149,22974.0
2016-05-31 13:30:00,79.08,79.08,79.02,79.05,2905.0,71.8421,71.8421,71.7876,71.8149,2905.0
2016-05-31 13:40:00,79.09,79.09,78.97,78.97,2601.0,71.8512,71.8512,71.7422,71.7422,2601.0
2016-05-31 13:50:00,78.98,79.05,78.91,78.96,4757.0,71.7513,71.8149,71.6877,71.7331,4757.0
2016-05-31 14:00:00,78.94,78.95,78.74,78.74,5200.0,71.7149,71.724,71.5332,71.5332,5200.0
2016-05-31 14:10:00,78.74,78.85,78.71,78.82,6491.0,71.5332,71.6332,71.506,71.6059,6491.0
2016-05-31 14:20:00,78.82,78.96,78.82,78.95,6258.0,71.6059,71.7331,71.6059,71.724,6258.0
2016-05-31 14:30:00,78.94,79.0,78.92,78.92,7149.0,71.7149,71.7694,71.6968,71.6968,7149.0
2016-05-31 14:40:00,78.9,79.02,78.9,79.02,7950.0,71.6786,71.7876,71.6786,71.7876,7950.0
2016-05-31 14:50:00,79.0,79.02,78.94,78.98,7810.0,71.7694,71.7876,71.7149,71.7513,7810.0
2016-05-31 15:00:00,79.0,79.34,78.96,79.31,30351.0,71.7694,72.0783,71.7331,72.0511,30351.0
2016-05-31 15:10:00,79.31,79.5,79.31,79.48,19708.0,72.0511,72.2237,72.0511,72.2055,19708.0
2016-05-31 15:20:00,79.49,79.53,79.42,79.5,19336.0,72.2146,72.2509,72.151,72.2237,19336.0
2016-05-31 15:30:00,79.52,79.57,79.43,79.48,15812.0,72.2419,72.2873,72.1601,72.2055,15812.0
2016-05-31 15:40:00,79.49,79.67,79.48,79.67,40720.0,72.2146,72.3781,72.2055,72.3781,40720.0
2016-05-31 15:50:00,79.66,79.86,79.63,79.79,150757.0,72.369,72.5507,72.3418,72.4871,150757.0
2016-06-01 09:30:00,79.3,79.46,79.01,79.37,15505.0,72.042,72.1873,71.7785,72.1056,15505.0
2016-06-01 09:40:00,79.38,79.38,79.19,79.3,11832.0,72.1147,72.1147,71.9421,72.042,11832.0
2016-06-01 09:50:00,79.28,79.28,79.07,79.22,20868.0,72.0238,72.0238,71.833,71.9693,20868.0
2016-06-01 10:00:00,79.23,79.44,79.14,79.27,14532.0,71.9784,72.1692,71.8966,72.0147,14532.0
2016-06-01 10:10:00,79.3,79.33,79.16,79.16,8809.0,72.042,72.0692,71.9148,71.9148,8809.0
2016-06-01 10:20:00,79.15,79.21,79.06,79.1,8085.0,71.9057,71.9602,71.824,71.8603,8085.0
2016-06-01 10:30:00,79.12,79.24,79.11,79.15,4560.0,71.8785,71.9875,71.8694,71.9057,4560.0
2016-06-01 10:40:00,79.14,79.17,79.04,79.09,7872.0,71.8966,71.9239,71.8058,71.8512,7872.0
2016-06-01 10:50:00,79.12,79.21,79.12,79.12,6793.0,71.8785,71.9602,71.8785,71.8785,6793.0
2016-06-01 11:00:00,79.1,79.22,79.1,79.14,10928.0,71.8603,71.9693,71.8603,71.8966,10928.0
2016-06-01 11:10:00,79.14,79.19,79.1,79.14,8960.0,71.8966,71.9421,71.8603,71.8966,8960.0
2016-06-01 11:20:00,79.16,79.16,78.99,79.02,10334.0,71.9148,71.9148,71.7604,71.7876,10334.0
2016-06-01 11:30:00,79.0,79.0,78.89,78.93,4215.0,71.7694,71.7694,71.6695,71.7059,4215.0
2016-06-01 11:40:00,78.92,78.92,78.82,78.86,16804.0,71.6968,71.6968,71.6059,71.6423,16804.0
2016-06-01 11:50:00,78.85,78.89,78.73,78.84,12394.0,71.6332,71.6695,71.5242,71.6241,12394.0
2016-06-01 12:00:00,78.88,78.91,78.78,78.79,11695.0,71.6604,71.6877,71.5696,71.5787,11695.0
2016-06-01 12:10:00,78.79,78.92,78.79,78.91,6663.0,71.5787,71.6968,71.5787,71.6877,6663.0
2016-06-01 12:20:00,78.91,78.91,78.75,78.77,23844.0,71.6877,71.6877,71.5423,71.5605,23844.0
2016-06-01 12:30:00,78.78,78.89,78.76,78.82,12340.0,71.5696,71.6695,71.5514,71.6059,12340.0
2016-06-01 12:40:00,78.81,78.86,78.78,78.78,11416.0,71.5968,71.6423,71.5696,71.5696,11416.0
2016-06-01 12:50:00,78.77,78.86,78.76,78.84,9461.0,71.5605,71.6423,71.5514,71.6241,9461.0
2016-06-01 13:00:00,78.85,78.88,78.84,78.85,5889.0,71.6332,71.6604,71.6241,71.6332,5889.0
2016-06-01 13:10:00,78.84,78.85,78.78,78.78,4000.0,71.6241,71.6332,71.5696,71.5696,4000.0
2016-06-01 13:20:00,78.79,78.81,78.77,78.79,5942.0,71.5787,71.5968,71.5605,71.5787,5942.0
2016-06-01 13:30:00,78.8,78.81,78.74,78.74,3900.0,71.5878,71.5968,71.5332,71.5332,3900.0
2016-06-01 13:40:00,78.75,78.83,78.73,78.81,4866.0,71.5423,71.615,71.5242,71.5968,4866.0
2016-06-01 13:50:00,78.82,78.85,78.81,78.84,43300.0,71.6059,71.6332,71.5968,71.6241,43300.0
2016-06-01 14:00:00,78.84,78.85,78.76,78.85,10375.0,71.6241,71.6332,71.5514,71.6332,10375.0
2016-06-01 14:10:00,78.84,78.98,78.82,78.96,37033.0,71.6241,71.7513,71.6059,71.7331,37033.0
2016-06-01 14:20:00,78.97,78.99,78.95,78.95,6102.0,71.7422,71.7604,71.724,71.724,6102.0
2016-06-01 14:30:00,78.96,78.96,78.86,78.9,11694.0,71.7331,71.7331,71.6423,71.6786,11694.0
2016-06-01 14:40:00,78.91,79.06,78.91,79.06,10835.0,71.6877,71.824,71.6877,71.824,10835.0
2016-06-01 14:50:00,79.04,79.12,79.04,79.09,9513.0,71.8058,71.8785,71.8058,71.8512,9513.0
2016-06-01 15:00:00,79.1,79.12,78.93,78.95,16221.0,71.8603,71.8785,71.7059,71.724,16221.0
2016-06-01 15:10:00,78.94,78.98,78.91,78.96,14078.0,71.7149,71.7513,71.6877,71.7331,14078.0
2016-06-01 15:20:00,78.97,79.0,78.94,78.96,15069.0,71.7422,71.7694,71.7149,71.7331,15069.0
2016-06-01 15:30:00,78.96,78.96,78.81,78.88,20523.0,71.7331,71.7331,71.5968,71.6604,20523.0
2016-06-01 15:40:00,78.89,78.95,78.8,78.8,27111.0,71.6695,71.724,71.5878,71.5878,27111.0
2016-06-01 15:50:00,78.81,78.82,78.69,78.71,89953.0,71.5968,71.6059,71.4878,71.506,89953.0
2016-06-02 09:30:00,78.56,79.03,78.56,78.8,7213.0,71.3697,71.7967,71.3697,71.5878,7213.0
2016-06-02 09:40:00,78.8,78.94,78.67,78.67,5350.0,71.5878,71.7149,71.4697,71.4697,5350.0
2016-06-02 09:50:00,78.65,78.84,78.58,78.84,13483.0,71.4515,71.6241,71.3879,71.6241,13483.0
2016-06-02 10:00:00,78.9,78.91,78.79,78.84,25436.0,71.6786,71.6877,71.5787,71.6241,25436.0
2016-06-02 10:10:00,78.81,78.96,78.8,78.9,5900.0,71.5968,71.7331,71.5878,71.6786,5900.0
2016-06-02 10:20:00,78.9,78.91,78.83,78.87,7722.0,71.6786,71.6877,71.615,71.6513,7722.0
2016-06-02 10:30:00,78.82,78.85,78.55,78.69,26193.0,71.6059,71.6332,71.3606,71.4878,26193.0
2016-06-02 10:40:00,78.69,78.71,78.59,78.59,12855.0,71.4878,71.506,71.397,71.397,12855.0
2016-06-02 10:50:00,78.59,78.59,78.51,78.55,12563.0,71.397,71.397,71.3243,71.3606,12563.0
2016-06-02 11:00:00,78.56,78.61,78.49,78.49,15211.0,71.3697,71.4151,71.3061,71.3061,15211.0
2016-06-02 11:10:00,78.49,78.49,78.43,78.45,6695.0,71.3061,71.3061,71.2516,71.2698,6695.0
2016-06-02 11:20:00,78.46,78.5,78.39,78.48,9587.0,71.2789,71.3152,71.2153,71.297,9587.0
2016-06-02 11:30:00,78.48,78.52,78.42,78.49,7321.0,71.297,71.3334,71.2425,71.3061,7321.0
2016-06-02 11:40:00,78.48,78.58,78.48,78.54,3923.0,71.297,71.3879,71.297,71.3515,3923.0
2016-06-02 11:50:00,78.53,78.59,78.51,78.56,5640.0,71.3425,71.397,71.3243,71.3697,5640.0
2016-06-02 12:00:00,78.56,78.58,78.53,78.55,15036.0,71.3697,71.3879,71.3425,71.3606,15036.0
2016-06-02 12:10:00,78.55,78.57,78.53,78.57,6258.0,71.3606,71.3788,71.3425,71.3788,6258.0
2016-06-02 12:20:00,78.58,78.6,78.54,78.54,6142.0,71.3879,71.4061,71.3515,71.3515,6142.0
2016-06-02 12:30:00,78.53,78.58,78.53,78.55,4264.0,71.3425,71.3879,71.3425,71.3606,4264.0
2016-06-02 12:40:00,78.55,78.55,78.52,78.53,4862.0,71.3606,71.3606,71.3334,71.3425,4862.0
2016-06-02 12:50:00,78.55,78.56,78.54,78.56,6513.0,71.3606,71.3697,71.3515,71.3697,6513.0
2016-06-02 13:00:00,78.57,78.64,78.55,78.64,36521.0,71.3788,71.4424,71.3606,71.4424,36521.0
2016-06-02 13:10:00,78.62,78.65,78.61,78.65,6228.0,71.4242,71.4515,71.4151,71.4515,6228.0
2016-06-02 13:20:00,78.64,78.66,78.63,78.65,8773.0,71.4424,71.4606,71.4333,71.4515,8773.0
2016-06-02 13:30:00,78.65,78.68,78.64,78.67,8668.0,71.4515,71.4787,71.4424,71.4697,8668.0
2016-06-02 13:40:00,78.66,78.68,78.65,78.67,6679.0,71.4606,71.4787,71.4515,71.4697,6679.0
2016-06-02 13:50:00,78.7,78.71,78.67,78.71,15918.0,71.4969,71.506,71.4697,71.506,15918.0
2016-06-02 14:00:00,78.7,78.74,78.68,78.7,25360.0,71.4969,71.5332,71.4787,71.4969,25360.0
2016-06-02 14:10:00,78.72,78.81,78.67,78.81,3800.0,71.5151,71.5968,71.4697,71.5968,3800.0
2016-06-02 14:20:00,78.81,78.83,78.74,78.75,20284.0,71.5968,71.615,71.5332,71.5423,20284.0
2016-06-02 14:30:00,78.74,78.79,78.72,78.72,5900.0,71.5332,71.5787,71.5151,71.5151,5900.0
2016-06-02 14:40:00,78.72,78.8,78.71,78.73,8331.0,71.5151,71.5878,71.506,71.5242,8331.0
2016-06-02 14:50:00,78.74,78.78,78.73,78.73,16040.0,71.5332,71.5696,71.5242,71.5242,16040.0
2016-06-02 15:00:00,78.76,78.78,78.65,78.66,31510.0,71.5514,71.5696,71.4515,71.4606,31510.0
2016-06-02 15:10:00,78.68,78.7,78.65,78.65,20163.0,71.4787,71.4969,71.4515,71.4515,20163.0
2016-06-02 15:20:00,78.65,78.76,78.65,78.7,36233.0,71.4515,71.5514,71.4515,71.4969,36233.0
2016-06-02 15:30:00,78.72,78.72,78.6,78.6,37727.0,71.5151,71.5151,71.4061,71.4061,37727.0
2016-06-02 15:40:00,78.59,78.64,78.5,78.52,56121.0,71.397,71.4424,71.3152,71.3334,56121.0
2016-06-02 15:50:00,78.54,78.65,78.5,78.64,121286.0,71.3515,71.4515,71.3152,71.4424,121286.0
2016-06-03 09:30:00,77.99,77.99,77.4,77.44,87299.0,70.8519,70.8519,70.3159,70.3522,87299.0
2016-06-03 09:40:00,77.45,77.51,77.28,77.31,82676.0,70.3613,70.4158,70.2069,70.2341,82676.0
2016-06-03 09:50:00,77.3,77.79,77.27,77.61,31132.0,70.225,70.6702,70.1978,70.5067,31132.0
2016-06-03 10:00:00,77.61,77.61,77.13,77.22,30651.0,70.5067,70.5067,70.0706,70.1524,30651.0
2016-06-03 10:10:00,77.22,77.39,77.17,77.3,21210.0,70.1524,70.3068,70.1069,70.225,21210.0
2016-06-03 10:20:00,77.3,77.55,77.2,77.44,10285.0,70.225,70.4522,70.1342,70.3522,10285.0
2016-06-03 10:30:00,77.41,77.56,77.37,77.46,32048.0,70.325,70.4612,70.2886,70.3704,32048.0
2016-06-03 10:40:00,77.47,77.51,77.38,77.41,17570.0,70.3795,70.4158,70.2977,70.325,17570.0
2016-06-03 10:50:00,77.41,77.49,77.35,77.38,39423.0,70.325,70.3977,70.2705,70.2977,39423.0
2016-06-03 11:00:00,77.39,77.39,77.25,77.31,35882.0,70.3068,70.3068,70.1796,70.2341,35882.0
2016-06-03 11:10:00,77.29,77.38,77.29,77.33,33597.0,70.216,70.2977,70.216,70.2523,33597.0
2016-06-03 11:20:00,77.33,77.38,77.22,77.23,23210.0,70.2523,70.2977,70.1524,70.1614,23210.0
2016-06-03 11:30:00,77.25,77.41,77.25,77.4,23950.0,70.1796,70.325,70.1796,70.3159,23950.0
2016-06-03 11:40:00,77.4,77.41,77.29,77.36,51805.0,70.3159,70.325,70.216,70.2795,51805.0
2016-06-03 11:50:00,77.36,77.47,77.27,77.47,16468.0,70.2795,70.3795,70.1978,70.3795,16468.0
2016-06-03 12:00:00,77.48,77.49,77.35,77.36,14256.0,70.3886,70.3977,70.2705,70.2795,14256.0
2016-06-03 12:10:00,77.36,77.41,77.29,77.33,10511.0,70.2795,70.325,70.216,70.2523,10511.0
2016-06-03 12:20:00,77.33,77.39,77.33,77.35,7493.0,70.2523,70.3068,70.2523,70.2705,7493.0
2016-06-03 12:30:00,77.34,77.4,77.31,77.31,8834.0,70.2614,70.3159,70.2341,70.2341,8834.0
2016-06-03 12:40:00,77.33,77.33,77.22,77.26,7683.0,70.2523,70.2523,70.1524,70.1887,7683.0
2016-06-03 12:50:00,77.26,77.3,77.21,77.22,6711.0,70.1887,70.225,70.1433,70.1524,6711.0
2016-06-03 13:00:00,77.22,77.26,77.2,77.21,9481.0,70.1524,70.1887,70.1342,70.1433,9481.0
2016-06-03 13:10:00,77.21,77.26,77.17,77.2,14392.0,70.1433,70.1887,70.1069,70.1342,14392.0
2016-06-03 13:20:00,77.21,77.28,77.16,77.17,8762.0,70.1433,70.2069,70.0979,70.1069,8762.0
2016-06-03 13:30:00,77.18,77.23,77.14,77.18,11231.0,70.116,70.1614,70.0797,70.116,11231.0
2016-06-03 13:40:00,77.18,77.21,77.12,77.16,16202.0,70.116,70.1433,70.0615,70.0979,16202.0
2016-06-03 13:50:00,77.19,77.21,77.1,77.14,15156.0,70.1251,70.1433,70.0433,70.0797,15156.0
2016-06-03 14:00:00,77.14,77.24,77.12,77.16,13585.0,70.0797,70.1705,70.0615,70.0979,13585.0
2016-06-03 14:10:00,77.16,77.18,77.08,77.1,16765.0,70.0979,70.116,70.0252,70.0433,16765.0
2016-06-03 14:20:00,77.11,77.15,77.05,77.14,14341.0,70.0524,70.0888,69.9979,70.0797,14341.0
2016-06-03 14:30:00,77.15,77.39,77.15,77.37,12678.0,70.0888,70.3068,70.0888,70.2886,12678.0
2016-06-03 14:40:00,77.36,77.38,77.25,77.29,15212.0,70.2795,70.2977,70.1796,70.216,15212.0
2016-06-03 14:50:00,77.28,77.38,77.25,77.34,17283.0,70.2069,70.2977,70.1796,70.2614,17283.0
2016-06-03 15:00:00,77.33,77.35,77.18,77.29,19712.0,70.2523,70.2705,70.116,70.216,19712.0
2016-06-03 15:10:00,77.29,77.31,77.14,77.18,22443.0,70.216,70.2341,70.0797,70.116,22443.0
2016-06-03 15:20:00,77.19,77.26,77.18,77.23,22928.0,70.1251,70.1887,70.116,70.1614,22928.0
2016-06-03 15:30:00,77.24,77.33,77.18,77.26,31080.0,70.1705,70.2523,70.116,70.1887,31080.0
2016-06-03 15:40:00,77.28,77.29,77.13,77.18,45413.0,70.2069,70.216,70.0706,70.116,45413.0
2016-06-03 15:50:00,77.19,77.22,77.04,77.06,111267.0,70.1251,70.1524,69.9888,70.007,111267.0
2016-06-06 09:30:00,76.92,76.92,75.75,75.88,63616.0,69.8798,69.8798,68.8169,68.935,63616.0
2016-06-06 09:40:00,75.93,76.15,75.75,75.97,39207.0,68.9804,69.1803,68.8169,69.0168,39207.0
2016-06-06 09:50:00,75.97,76.4,75.96,76.3,29246.0,69.0168,69.4074,69.0077,69.3166,29246.0
2016-06-06 10:00:00,76.32,76.61,76.2,76.47,54158.0,69.3347,69.5982,69.2257,69.471,54158.0
2016-06-06 10:10:00,76.48,76.8,76.47,76.74,27199.0,69.4801,69.7708,69.471,69.7163,27199.0
2016-06-06 10:20:00,76.74,76.78,76.67,76.67,17583.0,69.7163,69.7526,69.6527,69.6527,17583.0
2016-06-06 10:30:00,76.69,76.86,76.68,76.74,24413.0,69.6709,69.8253,69.6618,69.7163,24413.0
2016-06-06 10:40:00,76.73,76.81,76.72,76.75,48029.0,69.7072,69.7799,69.6981,69.7254,48029.0
2016-06-06 10:50:00,76.75,76.84,76.68,76.78,37709.0,69.7254,69.8071,69.6618,69.7526,37709.0
2016-06-06 11:00:00,76.79,76.87,76.77,76.87,28490.0,69.7617,69.8344,69.7436,69.8344,28490.0
2016-06-06 11:10:00,76.87,76.94,76.79,76.93,33072.0,69.8344,69.898,69.7617,69.8889,33072.0
2016-06-06 11:20:00,76.91,76.94,76.85,76.89,6628.0,69.8707,69.898,69.8162,69.8526,6628.0
2016-06-06 11:30:00,76.85,77.04,76.85,77.04,8514.0,69.8162,69.9888,69.8162,69.9888,8514.0
2016-06-06 11:40:00,77.05,77.18,77.05,77.06,11838.0,69.9979,70.116,69.9979,70.007,11838.0
2016-06-06 11:50:00,77.05,77.15,77.05,77.09,8109.0,69.9979,70.0888,69.9979,70.0343,8109.0
2016-06-06 12:00:00,77.1,77.16,77.06,77.16,4695.0,70.0433,70.0979,70.007,70.0979,4695.0
2016-06-06 12:10:00,77.13,77.14,77.09,77.11,6710.0,70.0706,70.0797,70.0343,70.0524,6710.0
2016-06-06 12:20:00,77.14,77.24,77.14,77.21,6136.0,70.0797,70.1705,70.0797,70.1433,6136.0
2016-06-06 12:30:00,77.19,77.34,77.15,77.34,10266.0,70.1251,70.2614,70.0888,70.2614,10266.0
2016-06-06 12:40:00,77.3,77.47,77.3,77.34,20303.0,70.225,70.3795,70.225,70.2614,20303.0
2016-06-06 12:50:00,77.29,77.29,77.15,77.25,5400.0,70.216,70.216,70.0888,70.1796,5400.0
2016-06-06 13:00:00,77.25,77.33,77.2,77.32,17957.0,70.1796,70.2523,70.1342,70.2432,17957.0
2016-06-06 13:10:00,77.32,77.43,77.32,77.34,24088.0,70.2432,70.3431,70.2432,70.2614,24088.0
2016-06-06 13:20:00,77.32,77.32,77.24,77.26,6996.0,70.2432,70.2432,70.1705,70.1887,6996.0
2016-06-06 13:30:00,77.27,77.28,77.2,77.21,7300.0,70.1978,70.2069,70.1342,70.1433,7300.0
2016-06-06 13:40:00,77.2,77.29,77.2,77.28,6100.0,70.1342,70.216,70.1342,70.2069,6100.0
2016-06-06 13:50:00,77.29,77.35,77.2,77.33,42696.0,70.216,70.2705,70.1342,70.2523,42696.0
2016-06-06 14:00:00,77.34,77.56,77.31,77.54,30387.0,70.2614,70.4612,70.2341,70.4431,30387.0
2016-06-06 14:10:00,77.55,77.65,77.54,77.64,10600.0,70.4522,70.543,70.4431,70.5339,10600.0
2016-06-06 14:20:00,77.64,77.72,77.64,77.7,10495.0,70.5339,70.6066,70.5339,70.5884,10495.0
2016-06-06 14:30:00,77.7,77.74,77.57,77.57,12889.0,70.5884,70.6248,70.4703,70.4703,12889.0
2016-06-06 14:40:00,77.57,77.57,77.37,77.4,17974.0,70.4703,70.4703,70.2886,70.3159,17974.0
2016-06-06 14:50:00,77.4,77.52,77.4,77.4,9828.0,70.3159,70.4249,70.3159,70.3159,9828.0
2016-06-06 15:00:00,77.41,77.47,77.36,77.37,11255.0,70.325,70.3795,70.2795,70.2886,11255.0
2016-06-06 15:10:00,77.36,77.54,77.36,77.54,12010.0,70.2795,70.4431,70.2795,70.4431,12010.0
2016-06-06 15:20:00,77.53,77.56,77.46,77.54,16814.0,70.434,70.4612,70.3704,70.4431,16814.0
2016-06-06 15:30:00,77.52,77.56,77.5,77.53,31422.0,70.4249,70.4612,70.4067,70.434,31422.0
2016-06-06 15:40:00,77.53,77.53,77.41,77.48,17257.0,70.434,70.434,70.325,70.3886,17257.0
2016-06-06 15:50:00,77.47,77.52,77.33,77.34,89677.0,70.3795,70.4249,70.2523,70.2614,89677.0
2016-06-07 09:30:00,77.56,77.67,77.34,77.39,15913.0,70.4612,70.5612,70.2614,70.3068,15913.0
2016-06-07 09:40:00,77.48,77.53,77.2,77.34,31188.0,70.3886,70.434,70.1342,70.2614,31188.0
2016-06-07 09:50:00,77.35,77.35,77.03,77.04,7700.0,70.2705,70.2705,69.9798,69.9888,7700.0
2016-06-07 10:00:00,77.12,77.38,77.03,77.38,7630.0,70.0615,70.2977,69.9798,70.2977,7630.0
2016-06-07 10:10:00,77.41,77.63,77.37,77.41,40038.0,70.325,70.5248,70.2886,70.325,40038.0
2016-06-07 10:20:00,77.36,77.4,77.18,77.2,32124.0,70.2795,70.3159,70.116,70.1342,32124.0
2016-06-07 10:30:00,77.21,77.38,77.21,77.31,14200.0,70.1433,70.2977,70.1433,70.2341,14200.0
2016-06-07 10:40:00,77.29,77.4,77.21,77.21,14314.0,70.216,70.3159,70.1433,70.1433,14314.0
2016-06-07 10:50:00,77.2,77.41,77.19,77.3,19204.0,70.1342,70.325,70.1251,70.225,19204.0
2016-06-07 11:00:00,77.29,77.3,77.11,77.17,42152.0,70.216,70.225,70.0524,70.1069,42152.0
2016-06-07 11:10:00,77.19,77.23,77.1,77.1,16052.0,70.1251,70.1614,70.0433,70.0433,16052.0
2016-06-07 11:20:00,77.12,77.16,77.02,77.09,11700.0,70.0615,70.0979,69.9707,70.0343,11700.0
2016-06-07 11:30:00,77.12,77.24,77.11,77.19,8916.0,70.0615,70.1705,70.0524,70.1251,8916.0
2016-06-07 11:40:00,77.2,77.35,77.2,77.35,29110.0,70.1342,70.2705,70.1342,70.2705,29110.0
2016-06-07 11:50:00,77.38,77.52,77.35,77.47,8161.0,70.2977,70.4249,70.2705,70.3795,8161.0
2016-06-07 12:00:00,77.46,77.52,77.38,77.44,7958.0,70.3704,70.4249,70.2977,70.3522,7958.0
2016-06-07 12:10:00,77.44,77.56,77.43,77.51,9111.0,70.3522,70.4612,70.3431,70.4158,9111.0
2016-06-07 12:20:00,77.51,77.61,77.51,77.57,8214.0,70.4158,70.5067,70.4158,70.4703,8214.0
2016-06-07 12:30:00,77.58,77.62,77.52,77.58,11864.0,70.4794,70.5158,70.4249,70.4794,11864.0
2016-06-07 12:40:00,77.55,77.61,77.54,77.58,7300.0,70.4522,70.5067,70.4431,70.4794,7300.0
2016-06-07 12:50:00,77.57,77.61,77.52,77.53,13518.0,70.4703,70.5067,70.4249,70.434,13518.0
2016-06-07 13:00:00,77.54,77.6,77.52,77.53,5400.0,70.4431,70.4976,70.4249,70.434,5400.0
2016-06-07 13:10:00,77.52,77.59,77.51,77.59,8515.0,70.4249,70.4885,70.4158,70.4885,8515.0
2016-06-07 13:20:00,77.62,77.66,77.6,77.66,12104.0,70.5158,70.5521,70.4976,70.5521,12104.0
2016-06-07 13:30:00,77.65,77.67,77.62,77.63,5755.0,70.543,70.5612,70.5158,70.5248,5755.0
2016-06-07 13:40:00,77.62,77.82,77.62,77.82,24651.0,70.5158,70.6974,70.5158,70.6974,24651.0
2016-06-07 13:50:00,77.82,78.04,77.82,77.93,29595.0,70.6974,70.8973,70.6974,70.7974,29595.0
2016-06-07 14:00:00,77.95,77.95,77.84,77.84,11405.0,70.8155,70.8155,70.7156,70.7156,11405.0
2016-06-07 14:10:00,77.83,77.87,77.78,77.81,15460.0,70.7065,70.7429,70.6611,70.6884,15460.0
2016-06-07 14:20:00,77.81,77.85,77.77,77.78,12756.0,70.6884,70.7247,70.652,70.6611,12756.0
2016-06-07 14:30:00,77.78,77.84,77.77,77.84,14109.0,70.6611,70.7156,70.652,70.7156,14109.0
2016-06-07 14:40:00,77.83,77.91,77.83,77.86,9980.0,70.7065,70.7792,70.7065,70.7338,9980.0
2016-06-07 14:50:00,77.85,77.94,77.85,77.86,13519.0,70.7247,70.8065,70.7247,70.7338,13519.0
2016-06-07 15:00:00,77.89,77.97,77.87,77.94,16638.0,70.761,70.8337,70.7429,70.8065,16638.0
2016-06-07 15:10:00,77.92,77.93,77.83,77.86,11889.0,70.7883,70.7974,70.7065,70.7338,11889.0
2016-06-07 15:20:00,77.86,77.96,77.83,77.91,25690.0,70.7338,70.8246,70.7065,70.7792,25690.0
2016-06-07 15:30:00,77.92,77.97,77.79,77.8,19649.0,70.7883,70.8337,70.6702,70.6793,19649.0
2016-06-07 15:40:00,77.81,77.86,77.75,77.77,29721.0,70.6884,70.7338,70.6339,70.652,29721.0
2016-06-07 15:50:00,77.77,77.87,77.76,77.85,73107.0,70.652,70.7429,70.6429,70.7247,73107.0
2016-06-08 09:30:00,77.75,77.94,77.69,77.88,16342.0,70.6339,70.8065,70.5793,70.752,16342.0
2016-06-08 09:40:00,77.82,77.92,77.76,77.85,24072.0,70.6974,70.7883,70.6429,70.7247,24072.0
2016-06-08 09:50:00,77.87,78.12,77.84,78.12,31971.0,70.7429,70.97,70.7156,70.97,31971.0
2016-06-08 10:00:00,78.16,78.16,77.97,78.04,7434.0,71.0063,71.0063,70.8337,70.8973,7434.0
2016-06-08 10:10:00,78.02,78.07,77.85,77.92,14984.0,70.8791,70.9246,70.7247,70.7883,14984.0
2016-06-08 10:20:00,77.91,78.02,77.82,77.97,6118.0,70.7792,70.8791,70.6974,70.8337,6118.0
2016-06-08 10:30:00,77.96,78.04,77.92,77.99,11528.0,70.8246,70.8973,70.7883,70.8519,11528.0
2016-06-08 10:40:00,78.0,78.1,77.95,77.96,8791.0,70.861,70.9518,70.8155,70.8246,8791.0
2016-06-08 10:50:00,77.94,77.99,77.83,77.83,7538.0,70.8065,70.8519,70.7065,70.7065,7538.0
2016-06-08 11:00:00,77.8,77.82,77.7,77.8,10764.0,70.6793,70.6974,70.5884,70.6793,10764.0
2016-06-08 11:10:00,77.84,77.84,77.71,77.71,7662.0,70.7156,70.7156,70.5975,70.5975,7662.0
2016-06-08 11:20:00,77.68,77.68,77.55,77.68,7896.0,70.5703,70.5703,70.4522,70.5703,7896.0
2016-06-08 11:30:00,77.69,77.76,77.69,77.75,11577.0,70.5793,70.6429,70.5793,70.6339,11577.0
2016-06-08 11:40:00,77.74,77.74,77.62,77.67,9157.0,70.6248,70.6248,70.5158,70.5612,9157.0
2016-06-08 11:50:00,77.64,77.65,77.55,77.57,20161.0,70.5339,70.543,70.4522,70.4703,20161.0
2016-06-08 12:00:00,77.56,77.58,77.46,77.54,12634.0,70.4612,70.4794,70.3704,70.4431,12634.0
2016-06-08 12:10:00,77.55,77.59,77.48,77.48,7370.0,70.4522,70.4885,70.3886,70.3886,7370.0
2016-06-08 12:20:00,77.49,77.54,77.43,77.54,11335.0,70.3977,70.4431,70.3431,70.4431,11335.0
2016-06-08 12:30:00,77.55,77.63,77.52,77.58,12073.0,70.4522,70.5248,70.4249,70.4794,12073.0
2016-06-08 12:40:00,77.61,77.76,77.61,77.73,8037.0,70.5067,70.6429,70.5067,70.6157,8037.0
2016-06-08 12:50:00,77.73,77.8,77.72,77.77,7059.0,70.6157,70.6793,70.6066,70.652,7059.0
2016-06-08 13:00:00,77.76,77.77,77.72,77.72,5998.0,70.6429,70.652,70.6066,70.6066,5998.0
2016-06-08 13:10:00,77.71,77.81,77.7,77.73,18943.0,70.5975,70.6884,70.5884,70.6157,18943.0
2016-06-08 13:20:00,77.75,77.76,77.69,77.73,15910.0,70.6339,70.6429,70.5793,70.6157,15910.0
2016-06-08 13:30:00,77.75,77.84,77.75,77.8,4355.0,70.6339,70.7156,70.6339,70.6793,4355.0
2016-06-08 13:40:00,77.81,77.87,77.75,77.83,36204.0,70.6884,70.7429,70.6339,70.7065,36204.0
2016-06-08 13:50:00,77.82,77.92,77.81,77.91,9757.0,70.6974,70.7883,70.6884,70.7792,9757.0
2016-06-08 14:00:00,77.91,78.0,77.91,77.95,7157.0,70.7792,70.861,70.7792,70.8155,7157.0
2016-06-08 14:10:00,77.98,78.04,77.97,78.0,8401.0,70.8428,70.8973,70.8337,70.861,8401.0
2016-06-08 14:20:00,77.97,78.11,77.97,78.11,12350.0,70.8337,70.9609,70.8337,70.9609,12350.0
2016-06-08 14:30:00,78.1,78.12,78.08,78.09,10847.0,70.9518,70.97,70.9337,70.9427,10847.0
2016-06-08 14:40:00,78.08,78.2,78.07,78.17,21449.0,70.9337,71.0427,70.9246,71.0154,21449.0
2016-06-08 14:50:00,78.18,78.39,78.18,78.38,21748.0,71.0245,71.2153,71.0245,71.2062,21748.0
2016-06-08 15:00:00,78.37,78.37,78.21,78.26,12269.0,71.1971,71.1971,71.0518,71.0972,12269.0
2016-06-08 15:10:00,78.26,78.28,78.2,78.24,12159.0,71.0972,71.1153,71.0427,71.079,12159.0
2016-06-08 15:20:00,78.23,78.23,78.15,78.17,7963.0,71.0699,71.0699,70.9972,71.0154,7963.0
2016-06-08 15:30:00,78.16,78.17,78.1,78.1,11980.0,71.0063,71.0154,70.9518,70.9518,11980.0
2016-06-08 15:40:00,78.1,78.2,78.04,78.18,22105.0,70.9518,71.0427,70.8973,71.0245,22105.0
2016-06-08 15:50:00,78.17,78.18,78.02,78.02,33466.0,71.0154,71.0245,70.8791,70.8791,33466.0
2016-06-09 09:30:00,77.73,78.24,77.41,77.55,10846.0,70.6157,71.079,70.325,70.4522,10846.0
2016-06-09 09:40:00,77.55,77.67,77.5,77.67,10260.0,70.4522,70.5612,70.4067,70.5612,10260.0
2016-06-09 09:50:00,77.81,77.87,77.68,77.82,8784.0,70.6884,70.7429,70.5703,70.6974,8784.0
2016-06-09 10:00:00,77.83,77.91,77.76,77.85,11550.0,70.7065,70.7792,70.6429,70.7247,11550.0
2016-06-09 10:10:00,77.85,77.93,77.77,77.89,15981.0,70.7247,70.7974,70.652,70.761,15981.0
2016-06-09 10:20:00,77.89,77.97,77.89,77.92,7225.0,70.761,70.8337,70.761,70.7883,7225.0
2016-06-09 10:30:00,77.89,77.91,77.76,77.91,8844.0,70.761,70.7792,70.6429,70.7792,8844.0
2016-06-09 10:40:00,77.88,77.98,77.86,77.86,5950.0,70.752,70.8428,70.7338,70.7338,5950.0
2016-06-09 10:50:00,77.84,77.86,77.78,77.84,5948.0,70.7156,70.7338,70.6611,70.7156,5948.0
2016-06-09 11:00:00,77.83,77.88,77.82,77.85,7646.0,70.7065,70.752,70.6974,70.7247,7646.0
2016-06-09 11:10:00,77.85,77.95,77.83,77.93,8250.0,70.7247,70.8155,70.7065,70.7974,8250.0
2016-06-09 11:20:00,77.92,77.97,77.91,77.92,12436.0,70.7883,70.8337,70.7792,70.7883,12436.0
2016-06-09 11:30:00,77.91,77.92,77.85,77.88,11025.0,70.7792,70.7883,70.7247,70.752,11025.0
2016-06-09 11:40:00,77.89,77.89,77.78,77.81,5344.0,70.761,70.761,70.6611,70.6884,5344.0
2016-06-09 11:50:00,77.8,77.88,77.76,77.85,6500.0,70.6793,70.752,70.6429,70.7247,6500.0
2016-06-09 12:00:00,77.88,77.95,77.85,77.94,8200.0,70.752,70.8155,70.7247,70.8065,8200.0
2016-06-09 12:10:00,77.95,77.97,77.89,77.93,22774.0,70.8155,70.8337,70.761,70.7974,22774.0
2016-06-09 12:20:00,77.93,77.98,77.89,77.95,5472.0,70.7974,70.8428,70.761,70.8155,5472.0
2016-06-09 12:30:00,77.98,78.03,77.94,77.95,4005.0,70.8428,70.8882,70.8065,70.8155,4005.0
2016-06-09 12:40:00,77.95,77.99,77.95,77.97,4395.0,70.8155,70.8519,70.8155,70.8337,4395.0
2016-06-09 12:50:00,77.96,78.01,77.95,77.95,3612.0,70.8246,70.8701,70.8155,70.8155,3612.0
2016-06-09 13:00:00,77.94,77.94,77.9,77.92,3366.0,70.8065,70.8065,70.7701,70.7883,3366.0
2016-06-09 13:10:00,77.92,78.05,77.92,78.01,5034.0,70.7883,70.9064,70.7883,70.8701,5034.0
2016-06-09 13:20:00,77.99,78.02,77.99,78.02,7766.0,70.8519,70.8791,70.8519,70.8791,7766.0
2016-06-09 13:30:00,78.03,78.04,78.01,78.01,2587.0,70.8882,70.8973,70.8701,70.8701,2587.0
2016-06-09 13:40:00,78.01,78.03,77.99,78.02,6106.0,70.8701,70.8882,70.8519,70.8791,6106.0
2016-06-09 13:50:00,77.99,78.04,77.94,78.01,10920.0,70.8519,70.8973,70.8065,70.8701,10920.0
2016-06-09 14:00:00,78.01,78.01,77.97,77.99,4456.0,70.8701,70.8701,70.8337,70.8519,4456.0
2016-06-09 14:10:00,77.99,78.02,77.93,78.0,7959.0,70.8519,70.8791,70.7974,70.861,7959.0
2016-06-09 14:20:00,78.01,78.04,77.99,77.99,6734.0,70.8701,70.8973,70.8519,70.8519,6734.0
2016-06-09 14:30:00,78.0,78.08,77.99,78.06,6709.0,70.861,70.9337,70.8519,70.9155,6709.0
2016-06-09 14:40:00,78.07,78.19,78.07,78.13,13359.0,70.9246,71.0336,70.9246,70.9791,13359.0
2016-06-09 14:50:00,78.13,78.2,78.12,78.19,8193.0,70.9791,71.0427,70.97,71.0336,8193.0
2016-06-09 15:00:00,78.17,78.2,78.15,78.18,6882.0,71.0154,71.0427,70.9972,71.0245,6882.0
2016-06-09 15:10:00,78.18,78.18,78.02,78.06,8706.0,71.0245,71.0245,70.8791,70.9155,8706.0
2016-06-09 15:20:00,78.06,78.07,78.02,78.06,7288.0,70.9155,70.9246,70.8791,70.9155,7288.0
2016-06-09 15:30:00,78.07,78.21,78.05,78.21,21342.0,70.9246,71.0518,70.9064,71.0518,21342.0
2016-06-09 15:40:00,78.21,78.24,78.14,78.17,29935.0,71.0518,71.079,70.9882,71.0154,29935.0
2016-06-09 15:50:00,78.17,78.23,78.02,78.1,55428.0,71.0154,71.0699,70.8791,70.9518,55428.0
2016-06-10 09:30:00,77.35,77.5,76.73,76.87,16880.0,70.2705,70.4067,69.7072,69.8344,16880.0
2016-06-10 09:40:00,76.84,76.85,76.6,76.66,59969.0,69.8071,69.8162,69.5891,69.6436,59969.0
2016-06-10 09:50:00,76.64,76.64,76.28,76.31,33574.0,69.6254,69.6254,69.2984,69.3257,33574.0
2016-06-10 10:00:00,76.3,76.47,76.09,76.11,23013.0,69.3166,69.471,69.1258,69.144,23013.0
2016-06-10 10:10:00,76.06,76.26,76.03,76.24,20078.0,69.0985,69.2802,69.0713,69.2621,20078.0
2016-06-10 10:20:00,76.26,76.5,76.24,76.43,11799.0,69.2802,69.4983,69.2621,69.4347,11799.0
2016-06-10 10:30:00,76.38,76.69,76.38,76.63,11484.0,69.3892,69.6709,69.3892,69.6164,11484.0
2016-06-10 10:40:00,76.61,76.62,76.52,76.58,12941.0,69.5982,69.6073,69.5164,69.5709,12941.0
2016-06-10 10:50:00,76.57,76.77,76.54,76.7,18554.0,69.5619,69.7436,69.5346,69.68,18554.0
2016-06-10 11:00:00,76.69,76.96,76.62,76.92,21996.0,69.6709,69.9162,69.6073,69.8798,21996.0
2016-06-10 11:10:00,76.88,76.96,76.87,76.96,11680.0,69.8435,69.9162,69.8344,69.9162,11680.0
2016-06-10 11:20:00,76.97,77.06,76.94,77.02,8807.0,69.9252,70.007,69.898,69.9707,8807.0
2016-06-10 11:30:00,77.04,77.05,76.9,77.04,21572.0,69.9888,69.9979,69.8617,69.9888,21572.0
2016-06-10 11:40:00,77.0,77.01,76.88,76.94,10636.0,69.9525,69.9616,69.8435,69.898,10636.0
2016-06-10 11:50:00,76.91,76.93,76.88,76.91,5900.0,69.8707,69.8889,69.8435,69.8707,5900.0
2016-06-10 12:00:00,76.91,76.97,76.84,76.89,6893.0,69.8707,69.9252,69.8071,69.8526,6893.0
2016-06-10 12:10:00,76.85,76.85,76.68,76.72,9146.0,69.8162,69.8162,69.6618,69.6981,9146.0
2016-06-10 12:20:00,76.71,76.75,76.65,76.69,6500.0,69.689,69.7254,69.6345,69.6709,6500.0
2016-06-10 12:30:00,76.68,76.69,76.59,76.69,5947.0,69.6618,69.6709,69.58,69.6709,5947.0
2016-06-10 12:40:00,76.69,76.81,76.69,76.81,4599.0,69.6709,69.7799,69.6709,69.7799,4599.0
2016-06-10 12:50:00,76.81,76.81,76.69,76.73,4517.0,69.7799,69.7799,69.6709,69.7072,4517.0
2016-06-10 13:00:00,76.76,76.84,76.73,76.8,5365.0,69.7345,69.8071,69.7072,69.7708,5365.0
2016-06-10 13:10:00,76.81,76.87,76.81,76.83,7426.0,69.7799,69.8344,69.7799,69.7981,7426.0
2016-06-10 13:20:00,76.82,76.93,76.8,76.91,5394.0,69.789,69.8889,69.7708,69.8707,5394.0
2016-06-10 13:30:00,76.85,76.85,76.72,76.75,4748.0,69.8162,69.8162,69.6981,69.7254,4748.0
2016-06-10 13:40:00,76.76,76.91,76.74,76.74,16121.0,69.7345,69.8707,69.7163,69.7163,16121.0
2016-06-10 13:50:00,76.73,76.77,76.66,76.66,7417.0,69.7072,69.7436,69.6436,69.6436,7417.0
2016-06-10 14:00:00,76.67,76.69,76.58,76.62,6682.0,69.6527,69.6709,69.5709,69.6073,6682.0
2016-06-10 14:10:00,76.64,76.65,76.55,76.57,6549.0,69.6254,69.6345,69.5437,69.5619,6549.0
2016-06-10 14:20:00,76.59,76.74,76.59,76.63,5177.0,69.58,69.7163,69.58,69.6164,5177.0
2016-06-10 14:30:00,76.63,76.75,76.6,76.75,6560.0,69.6164,69.7254,69.5891,69.7254,6560.0
2016-06-10 14:40:00,76.72,76.72,76.58,76.58,6712.0,69.6981,69.6981,69.5709,69.5709,6712.0
2016-06-10 14:50:00,76.58,76.61,76.54,76.56,4601.0,69.5709,69.5982,69.5346,69.5528,4601.0
2016-06-10 15:00:00,76.56,76.57,76.48,76.5,10188.0,69.5528,69.5619,69.4801,69.4983,10188.0
2016-06-10 15:10:00,76.52,76.57,76.5,76.52,7425.0,69.5164,69.5619,69.4983,69.5164,7425.0
2016-06-10 15:20:00,76.51,76.61,76.51,76.6,10688.0,69.5073,69.5982,69.5073,69.5891,10688.0
2016-06-10 15:30:00,76.6,76.66,76.56,76.61,16605.0,69.5891,69.6436,69.5528,69.5982,16605.0
2016-06-10 15:40:00,76.6,76.7,76.55,76.69,14422.0,69.5891,69.68,69.5437,69.6709,14422.0
2016-06-10 15:50:00,76.69,76.73,76.59,76.7,41110.0,69.6709,69.7072,69.58,69.68,41110.0
2016-06-13 09:30:00,76.21,76.21,75.96,76.14,15735.0,69.2348,69.2348,69.0077,69.1712,15735.0
2016-06-13 09:40:00,76.08,76.2,75.97,76.16,23797.0,69.1167,69.2257,69.0168,69.1894,23797.0
2016-06-13 09:50:00,76.2,76.26,76.02,76.07,31429.0,69.2257,69.2802,69.0622,69.1076,31429.0
2016-06-13 10:00:00,76.08,76.18,76.08,76.15,14292.0,69.1167,69.2076,69.1167,69.1803,14292.0
2016-06-13 10:10:00,76.16,76.27,76.15,76.24,16181.0,69.1894,69.2893,69.1803,69.2621,16181.0
2016-06-13 10:20:00,76.21,76.28,76.13,76.28,16520.0,69.2348,69.2984,69.1621,69.2984,16520.0
2016-06-13 10:30:00,76.29,76.37,76.21,76.24,19747.0,69.3075,69.3802,69.2348,69.2621,19747.0
2016-06-13 10:40:00,76.2,76.24,76.11,76.17,13612.0,69.2257,69.2621,69.144,69.1985,13612.0
2016-06-13 10:50:00,76.12,76.18,76.04,76.16,8100.0,69.153,69.2076,69.0804,69.1894,8100.0
2016-06-13 11:00:00,76.16,76.16,76.08,76.13,9143.0,69.1894,69.1894,69.1167,69.1621,9143.0
2016-06-13 11:10:00,76.14,76.16,76.08,76.12,4232.0,69.1712,69.1894,69.1167,69.153,4232.0
2016-06-13 11:20:00,76.12,76.13,76.05,76.09,7315.0,69.153,69.1621,69.0894,69.1258,7315.0
2016-06-13 11:30:00,76.09,76.11,76.01,76.03,9441.0,69.1258,69.144,69.0531,69.0713,9441.0
2016-06-13 11:40:00,76.02,76.05,75.91,75.91,14512.0,69.0622,69.0894,68.9623,68.9623,14512.0
2016-06-13 11:50:00,75.91,75.91,75.82,75.84,11954.0,68.9623,68.9623,68.8805,68.8987,11954.0
2016-06-13 12:00:00,75.84,75.98,75.84,75.94,6506.0,68.8987,69.0259,68.8987,68.9895,6506.0
2016-06-13 12:10:00,75.94,75.98,75.9,75.94,7883.0,68.9895,69.0259,68.9532,68.9895,7883.0
2016-06-13 12:20:00,75.93,75.98,75.86,75.93,13734.0,68.9804,69.0259,68.9168,68.9804,13734.0
2016-06-13 12:30:00,75.94,75.95,75.87,75.88,8796.0,68.9895,68.9986,68.9259,68.935,8796.0
2016-06-13 12:40:00,75.9,75.93,75.88,75.91,8634.0,68.9532,68.9804,68.935,68.9623,8634.0
2016-06-13 12:50:00,75.9,76.07,75.9,76.05,6713.0,68.9532,69.1076,68.9532,69.0894,6713.0
2016-06-13 13:00:00,76.07,76.1,75.91,75.94,11990.0,69.1076,69.1349,68.9623,68.9895,11990.0
2016-06-13 13:10:00,75.95,76.0,75.93,75.97,6801.0,68.9986,69.044,68.9804,69.0168,6801.0
2016-06-13 13:20:00,75.97,76.05,75.96,76.01,8807.0,69.0168,69.0894,69.0077,69.0531,8807.0
2016-06-13 13:30:00,76.01,76.01,75.88,75.91,7722.0,69.0531,69.0531,68.935,68.9623,7722.0
2016-06-13 13:40:00,75.89,76.05,75.84,75.98,10707.0,68.9441,69.0894,68.8987,69.0259,10707.0
2016-06-13 13:50:00,75.98,75.98,75.91,75.95,8776.0,69.0259,69.0259,68.9623,68.9986,8776.0
2016-06-13 14:00:00,75.94,76.01,75.9,75.99,10536.0,68.9895,69.0531,68.9532,69.0349,10536.0
2016-06-13 14:10:00,75.97,76.03,75.93,75.94,6100.0,69.0168,69.0713,68.9804,68.9895,6100.0
2016-06-13 14:20:00,75.94,75.99,75.91,75.95,22759.0,68.9895,69.0349,68.9623,68.9986,22759.0
2016-06-13 14:30:00,75.96,76.15,75.96,76.06,10945.0,69.0077,69.1803,69.0077,69.0985,10945.0
2016-06-13 14:40:00,76.07,76.15,76.06,76.14,11736.0,69.1076,69.1803,69.0985,69.1712,11736.0
2016-06-13 14:50:00,76.13,76.19,76.09,76.09,20936.0,69.1621,69.2166,69.1258,69.1258,20936.0
2016-06-13 15:00:00,76.11,76.11,75.95,75.96,25908.0,69.144,69.144,68.9986,69.0077,25908.0
2016-06-13 15:10:00,75.97,76.02,75.91,75.97,11379.0,69.0168,69.0622,68.9623,69.0168,11379.0
2016-06-13 15:20:00,75.98,76.02,75.97,76.01,14007.0,69.0259,69.0622,69.0168,69.0531,14007.0
2016-06-13 15:30:00,75.99,76.04,75.84,75.86,22606.0,69.0349,69.0804,68.8987,68.9168,22606.0
2016-06-13 15:40:00,75.85,75.85,75.66,75.77,29470.0,68.9078,68.9078,68.7351,68.8351,29470.0
2016-06-13 15:50:00,75.77,75.79,75.63,75.78,58024.0,68.8351,68.8532,68.7079,68.8442,58024.0
2016-06-14 09:30:00,75.51,75.54,75.03,75.26,21740.0,68.5989,68.6261,68.1628,68.3718,21740.0
2016-06-14 09:40:00,75.31,75.4,75.16,75.3,9098.0,68.4172,68.4989,68.2809,68.4081,9098.0
2016-06-14 09:50:00,75.27,75.3,75.04,75.24,19191.0,68.3808,68.4081,68.1719,68.3536,19191.0
2016-06-14 10:00:00,75.25,75.38,75.05,75.09,20946.0,68.3627,68.4808,68.181,68.2173,20946.0
2016-06-14 10:10:00,75.09,75.16,74.97,74.97,10413.0,68.2173,68.2809,68.1083,68.1083,10413.0
2016-06-14 10:20:00,74.95,75.0,74.88,74.97,12308.0,68.0901,68.1356,68.0265,68.1083,12308.0
2016-06-14 10:30:00,74.97,75.06,74.85,75.01,12271.0,68.1083,68.1901,67.9993,68.1446,12271.0
2016-06-14 10:40:00,75.0,75.09,74.92,74.98,8304.0,68.1356,68.2173,68.0629,68.1174,8304.0
2016-06-14 10:50:00,74.96,74.98,74.81,74.89,7706.0,68.0992,68.1174,67.9629,68.0356,7706.0
2016-06-14 11:00:00,74.86,75.07,74.81,75.06,7145.0,68.0084,68.1991,67.9629,68.1901,7145.0
2016-06-14 11:10:00,75.03,75.08,74.94,74.99,6935.0,68.1628,68.2082,68.081,68.1265,6935.0
2016-06-14 11:20:00,75.02,75.08,74.87,74.91,14976.0,68.1537,68.2082,68.0174,68.0538,14976.0
2016-06-14 11:30:00,74.92,75.03,74.89,74.94,15051.0,68.0629,68.1628,68.0356,68.081,15051.0
2016-06-14 11:40:00,74.96,74.96,74.78,74.79,28570.0,68.0992,68.0992,67.9357,67.9448,28570.0
2016-06-14 11:50:00,74.78,74.82,74.67,74.68,7994.0,67.9357,67.972,67.8358,67.8448,7994.0
2016-06-14 12:00:00,74.67,74.72,74.58,74.6,10103.0,67.8358,67.8812,67.754,67.7722,10103.0
2016-06-14 12:10:00,74.61,74.61,74.46,74.49,54203.0,67.7812,67.7812,67.645,67.6722,54203.0
2016-06-14 12:20:00,74.5,74.83,74.48,74.8,14101.0,67.6813,67.9811,67.6631,67.9539,14101.0
2016-06-14 12:30:00,74.79,74.79,74.65,74.66,6630.0,67.9448,67.9448,67.8176,67.8267,6630.0
2016-06-14 12:40:00,74.63,74.63,74.51,74.51,7730.0,67.7994,67.7994,67.6904,67.6904,7730.0
2016-06-14 12:50:00,74.51,74.6,74.47,74.56,7828.0,67.6904,67.7722,67.6541,67.7358,7828.0
2016-06-14 13:00:00,74.56,74.62,74.48,74.48,9425.0,67.7358,67.7903,67.6631,67.6631,9425.0
2016-06-14 13:10:00,74.47,74.52,74.41,74.5,8170.0,67.6541,67.6995,67.5996,67.6813,8170.0
2016-06-14 13:20:00,74.5,74.57,74.49,74.5,11105.0,67.6813,67.7449,67.6722,67.6813,11105.0
2016-06-14 13:30:00,74.49,74.59,74.45,74.52,9239.0,67.6722,67.7631,67.6359,67.6995,9239.0
2016-06-14 13:40:00,74.52,74.58,74.48,74.55,17958.0,67.6995,67.754,67.6631,67.7267,17958.0
2016-06-14 13:50:00,74.54,74.54,74.47,74.5,14494.0,67.7177,67.7177,67.6541,67.6813,14494.0
2016-06-14 14:00:00,74.52,74.89,74.51,74.6,31754.0,67.6995,68.0356,67.6904,67.7722,31754.0
2016-06-14 14:10:00,74.6,74.67,74.58,74.65,27156.0,67.7722,67.8358,67.754,67.8176,27156.0
2016-06-14 14:20:00,74.66,74.66,74.51,74.56,44601.0,67.8267,67.8267,67.6904,67.7358,44601.0
2016-06-14 14:30:00,74.6,74.6,74.47,74.52,19874.0,67.7722,67.7722,67.6541,67.6995,19874.0
2016-06-14 14:40:00,74.52,74.56,74.47,74.48,12267.0,67.6995,67.7358,67.6541,67.6631,12267.0
2016-06-14 14:50:00,74.48,74.5,74.39,74.43,17622.0,67.6631,67.6813,67.5814,67.6177,17622.0
2016-06-14 15:00:00,74.43,74.56,74.38,74.52,22581.0,67.6177,67.7358,67.5723,67.6995,22581.0
2016-06-14 15:10:00,74.53,74.57,74.43,74.48,27765.0,67.7086,67.7449,67.6177,67.6631,27765.0
2016-06-14 15:20:00,74.49,74.53,74.47,74.52,56779.0,67.6722,67.7086,67.6541,67.6995,56779.0
2016-06-14 15:30:00,74.51,74.52,74.43,74.48,40061.0,67.6904,67.6995,67.6177,67.6631,40061.0
2016-06-14 15:40:00,74.48,74.53,74.42,74.49,42957.0,67.6631,67.7086,67.6086,67.6722,42957.0
2016-06-14 15:50:00,74.49,74.52,74.41,74.5,50548.0,67.6722,67.6995,67.5996,67.6813,50548.0
2016-06-15 09:30:00,74.6,74.68,74.31,74.41,12160.0,67.7722,67.8448,67.5087,67.5996,12160.0
2016-06-15 09:40:00,74.43,74.52,74.38,74.38,12561.0,67.6177,67.6995,67.5723,67.5723,12561.0
2016-06-15 09:50:00,74.44,74.49,74.38,74.46,9285.0,67.6268,67.6722,67.5723,67.645,9285.0
2016-06-15 10:00:00,74.46,74.5,74.36,74.43,16890.0,67.645,67.6813,67.5541,67.6177,16890.0
2016-06-15 10:10:00,74.42,74.49,74.41,74.43,8572.0,67.6086,67.6722,67.5996,67.6177,8572.0
2016-06-15 10:20:00,74.42,74.48,74.41,74.44,5100.0,67.6086,67.6631,67.5996,67.6268,5100.0
2016-06-15 10:30:00,74.48,74.52,74.44,74.5,15331.0,67.6631,67.6995,67.6268,67.6813,15331.0
2016-06-15 10:40:00,74.56,74.58,74.49,74.51,43749.0,67.7358,67.754,67.6722,67.6904,43749.0
2016-06-15 10:50:00,74.53,74.55,74.41,74.41,11091.0,67.7086,67.7267,67.5996,67.5996,11091.0
2016-06-15 11:00:00,74.41,74.51,74.41,74.46,12200.0,67.5996,67.6904,67.5996,67.645,12200.0
2016-06-15 11:10:00,74.46,74.49,74.34,74.34,4400.0,67.645,67.6722,67.536,67.536,4400.0
2016-06-15 11:20:00,74.38,74.42,74.21,74.28,10330.0,67.5723,67.6086,67.4179,67.4814,10330.0
2016-06-15 11:30:00,74.25,74.39,74.25,74.37,6671.0,67.4542,67.5814,67.4542,67.5632,6671.0
2016-06-15 11:40:00,74.37,74.39,74.21,74.3,6579.0,67.5632,67.5814,67.4179,67.4996,6579.0
2016-06-15 11:50:00,74.33,74.36,74.27,74.31,6566.0,67.5269,67.5541,67.4724,67.5087,6566.0
2016-06-15 12:00:00,74.31,74.39,74.31,74.37,4695.0,67.5087,67.5814,67.5087,67.5632,4695.0
2016-06-15 12:10:00,74.35,74.42,74.27,74.32,7445.0,67.545,67.6086,67.4724,67.5178,7445.0
2016-06-15 12:20:00,74.34,74.45,74.34,74.4,3000.0,67.536,67.6359,67.536,67.5905,3000.0
2016-06-15 12:30:00,74.42,74.45,74.39,74.42,6072.0,67.6086,67.6359,67.5814,67.6086,6072.0
2016-06-15 12:40:00,74.43,74.45,74.33,74.37,4500.0,67.6177,67.6359,67.5269,67.5632,4500.0
2016-06-15 12:50:00,74.38,74.41,74.33,74.4,5596.0,67.5723,67.5996,67.5269,67.5905,5596.0
2016-06-15 13:00:00,74.43,74.49,74.43,74.49,11689.0,67.6177,67.6722,67.6177,67.6722,11689.0
2016-06-15 13:10:00,74.49,74.54,74.42,74.49,20577.0,67.6722,67.7177,67.6086,67.6722,20577.0
2016-06-15 13:20:00,74.47,74.58,74.45,74.58,18236.0,67.6541,67.754,67.6359,67.754,18236.0
2016-06-15 13:30:00,74.55,74.56,74.49,74.52,21941.0,67.7267,67.7358,67.6722,67.6995,21941.0
2016-06-15 13:40:00,74.55,74.58,74.46,74.55,16801.0,67.7267,67.754,67.645,67.7267,16801.0
2016-06-15 13:50:00,74.54,74.62,74.5,74.56,24026.0,67.7177,67.7903,67.6813,67.7358,24026.0
2016-06-15 14:00:00,74.6,74.77,74.36,74.38,24072.0,67.7722,67.9266,67.5541,67.5723,24072.0
2016-06-15 14:10:00,74.44,74.5,74.32,74.46,12884.0,67.6268,67.6813,67.5178,67.645,12884.0
2016-06-15 14:20:00,74.46,74.53,74.44,74.45,17954.0,67.645,67.7086,67.6268,67.6359,17954.0
2016-06-15 14:30:00,74.43,74.61,74.41,74.52,26506.0,67.6177,67.7812,67.5996,67.6995,26506.0
2016-06-15 14:40:00,74.52,74.6,74.51,74.55,22626.0,67.6995,67.7722,67.6904,67.7267,22626.0
2016-06-15 14:50:00,74.6,74.6,74.51,74.56,22804.0,67.7722,67.7722,67.6904,67.7358,22804.0
2016-06-15 15:00:00,74.56,74.59,74.51,74.55,30827.0,67.7358,67.7631,67.6904,67.7267,30827.0
2016-06-15 15:10:00,74.54,74.61,74.5,74.52,21441.0,67.7177,67.7812,67.6813,67.6995,21441.0
2016-06-15 15:20:00,74.52,74.56,74.5,74.51,30646.0,67.6995,67.7358,67.6813,67.6904,30646.0
2016-06-15 15:30:00,74.51,74.55,74.4,74.42,38673.0,67.6904,67.7267,67.5905,67.6086,38673.0
2016-06-15 15:40:00,74.42,74.46,74.31,74.4,29428.0,67.6086,67.645,67.5087,67.5905,29428.0
2016-06-15 15:50:00,74.38,74.39,74.25,74.29,44262.0,67.5723,67.5814,67.4542,67.4905,44262.0
2016-06-16 09:30:00,74.0,74.12,73.6,73.81,10781.0,67.2271,67.3361,66.8637,67.0545,10781.0
2016-06-16 09:40:00,73.82,74.07,73.82,74.02,8620.0,67.0636,67.2907,67.0636,67.2452,8620.0
2016-06-16 09:50:00,74.02,74.03,73.85,73.85,7100.0,67.2452,67.2543,67.0908,67.0908,7100.0
2016-06-16 10:00:00,73.85,74.14,73.81,74.13,7496.0,67.0908,67.3543,67.0545,67.3452,7496.0
2016-06-16 10:10:00,74.13,74.25,74.11,74.2,5825.0,67.3452,67.4542,67.327,67.4088,5825.0
2016-06-16 10:20:00,74.15,74.2,74.05,74.12,14614.0,67.3633,67.4088,67.2725,67.3361,14614.0
2016-06-16 10:30:00,74.08,74.09,73.88,73.88,15815.0,67.2998,67.3088,67.1181,67.1181,15815.0
2016-06-16 10:40:00,73.88,74.04,73.88,74.03,5201.0,67.1181,67.2634,67.1181,67.2543,5201.0
2016-06-16 10:50:00,74.03,74.09,73.98,74.06,7043.0,67.2543,67.3088,67.2089,67.2816,7043.0
2016-06-16 11:00:00,74.06,74.15,74.06,74.11,11522.0,67.2816,67.3633,67.2816,67.327,11522.0
2016-06-16 11:10:00,74.13,74.16,74.03,74.08,12966.0,67.3452,67.3724,67.2543,67.2998,12966.0
2016-06-16 11:20:00,74.08,74.18,74.03,74.11,21980.0,67.2998,67.3906,67.2543,67.327,21980.0
2016-06-16 11:30:00,74.09,74.16,73.98,74.0,39841.0,67.3088,67.3724,67.2089,67.2271,39841.0
2016-06-16 11:40:00,73.99,73.99,73.86,73.89,4331.0,67.218,67.218,67.0999,67.1271,4331.0
2016-06-16 11:50:00,73.92,74.0,73.92,74.0,8300.0,67.1544,67.2271,67.1544,67.2271,8300.0
2016-06-16 12:00:00,73.97,74.05,73.97,74.0,16780.0,67.1998,67.2725,67.1998,67.2271,16780.0
2016-06-16 12:10:00,73.98,74.05,73.93,74.02,14682.0,67.2089,67.2725,67.1635,67.2452,14682.0
2016-06-16 12:20:00,74.02,74.05,73.96,74.0,64311.0,67.2452,67.2725,67.1907,67.2271,64311.0
2016-06-16 12:30:00,74.0,74.03,73.98,74.01,34074.0,67.2271,67.2543,67.2089,67.2362,34074.0
2016-06-16 12:40:00,74.03,74.03,73.94,73.94,78418.0,67.2543,67.2543,67.1726,67.1726,78418.0
2016-06-16 12:50:00,73.94,74.01,73.88,73.98,10206.0,67.1726,67.2362,67.1181,67.2089,10206.0
2016-06-16 13:00:00,74.0,74.03,73.98,74.02,39408.0,67.2271,67.2543,67.2089,67.2452,39408.0
2016-06-16 13:10:00,74.02,74.02,73.97,74.01,36129.0,67.2452,67.2452,67.1998,67.2362,36129.0
2016-06-16 13:20:00,74.0,74.01,73.95,73.98,9219.0,67.2271,67.2362,67.1817,67.2089,9219.0
2016-06-16 13:30:00,74.0,74.0,73.94,73.97,9994.0,67.2271,67.2271,67.1726,67.1998,9994.0
2016-06-16 13:40:00,73.96,74.0,73.91,73.98,19369.0,67.1907,67.2271,67.1453,67.2089,19369.0
2016-06-16 13:50:00,73.97,74.02,73.97,74.0,82823.0,67.1998,67.2452,67.1998,67.2271,82823.0
2016-06-16 14:00:00,73.99,74.04,73.97,73.97,52087.0,67.218,67.2634,67.1998,67.1998,52087.0
2016-06-16 14:10:00,74.0,74.04,73.97,74.01,134368.0,67.2271,67.2634,67.1998,67.2362,134368.0
2016-06-16 14:20:00,74.01,74.01,73.96,73.99,72490.0,67.2362,67.2362,67.1907,67.218,72490.0
2016-06-16 14:30:00,74.0,74.05,73.99,74.0,73283.0,67.2271,67.2725,67.218,67.2271,73283.0
2016-06-16 14:40:00,74.0,74.32,73.99,74.2,127391.0,67.2271,67.5178,67.218,67.4088,127391.0
2016-06-16 14:50:00,74.23,74.47,74.14,74.3,69829.0,67.436,67.6541,67.3543,67.4996,69829.0
2016-06-16 15:00:00,74.29,74.37,74.2,74.25,44000.0,67.4905,67.5632,67.4088,67.4542,44000.0
2016-06-16 15:10:00,74.25,74.4,74.22,74.33,60982.0,67.4542,67.5905,67.4269,67.5269,60982.0
2016-06-16 15:20:00,74.33,74.44,74.31,74.36,59116.0,67.5269,67.6268,67.5087,67.5541,59116.0
2016-06-16 15:30:00,74.36,74.42,74.23,74.29,48468.0,67.5541,67.6086,67.436,67.4905,48468.0
2016-06-16 15:40:00,74.3,74.34,74.25,74.25,68892.0,67.4996,67.536,67.4542,67.4542,68892.0
2016-06-16 15:50:00,74.24,74.28,74.21,74.23,70090.0,67.4451,67.4814,67.4179,67.436,70090.0
2016-06-17 09:30:00,74.13,74.13,73.64,73.7,118436.0,67.3452,67.3452,66.9,66.9545,118436.0
2016-06-17 09:40:00,73.8,74.04,73.8,73.91,6730.0,67.0454,67.2634,67.0454,67.1453,6730.0
2016-06-17 09:50:00,73.94,74.05,73.86,73.98,12875.0,67.1726,67.2725,67.0999,67.2089,12875.0
2016-06-17 10:00:00,73.93,74.0,73.88,73.94,9776.0,67.1635,67.2271,67.1181,67.1726,9776.0
2016-06-17 10:10:00,73.98,74.4,73.97,74.4,33921.0,67.2089,67.5905,67.1998,67.5905,33921.0
2016-06-17 10:20:00,74.42,74.5,74.13,74.13,18882.0,67.6086,67.6813,67.3452,67.3452,18882.0
2016-06-17 10:30:00,74.13,74.13,73.9,73.96,7416.0,67.3452,67.3452,67.1362,67.1907,7416.0
2016-06-17 10:40:00,73.97,74.07,73.95,74.01,10698.0,67.1998,67.2907,67.1817,67.2362,10698.0
2016-06-17 10:50:00,74.01,74.01,73.9,73.92,7727.0,67.2362,67.2362,67.1362,67.1544,7727.0
2016-06-17 11:00:00,73.93,74.0,73.89,73.97,7114.0,67.1635,67.2271,67.1271,67.1998,7114.0
2016-06-17 11:10:00,73.94,73.99,73.85,73.98,13714.0,67.1726,67.218,67.0908,67.2089,13714.0
2016-06-17 11:20:00,73.99,73.99,73.85,73.86,5804.0,67.218,67.218,67.0908,67.0999,5804.0
2016-06-17 11:30:00,73.82,74.05,73.82,74.03,8867.0,67.0636,67.2725,67.0636,67.2543,8867.0
2016-06-17 11:40:00,74.03,74.09,73.96,73.99,7491.0,67.2543,67.3088,67.1907,67.218,7491.0
2016-06-17 11:50:00,73.97,74.01,73.93,74.01,4800.0,67.1998,67.2362,67.1635,67.2362,4800.0
2016-06-17 12:00:00,74.03,74.15,74.0,74.08,16104.0,67.2543,67.3633,67.2271,67.2998,16104.0
2016-06-17 12:10:00,74.09,74.09,73.92,74.0,10369.0,67.3088,67.3088,67.1544,67.2271,10369.0
2016-06-17 12:20:00,73.98,74.0,73.95,73.99,5304.0,67.2089,67.2271,67.1817,67.218,5304.0
2016-06-17 12:30:00,73.99,74.0,73.94,73.94,5823.0,67.218,67.2271,67.1726,67.1726,5823.0
2016-06-17 12:40:00,73.96,74.0,73.96,73.98,6551.0,67.1907,67.2271,67.1907,67.2089,6551.0
2016-06-17 12:50:00,73.98,74.0,73.94,74.0,8524.0,67.2089,67.2271,67.1726,67.2271,8524.0
2016-06-17 13:00:00,74.0,74.06,73.92,74.06,14953.0,67.2271,67.2816,67.1544,67.2816,14953.0
2016-06-17 13:10:00,74.04,74.05,73.98,74.0,9651.0,67.2634,67.2725,67.2089,67.2271,9651.0
2016-06-17 13:20:00,73.99,74.0,73.95,73.97,13587.0,67.218,67.2271,67.1817,67.1998,13587.0
2016-06-17 13:30:00,73.98,74.0,73.95,73.99,6769.0,67.2089,67.2271,67.1817,67.218,6769.0
2016-06-17 13:40:00,74.0,74.0,73.97,73.98,19681.0,67.2271,67.2271,67.1998,67.2089,19681.0
2016-06-17 13:50:00,74.0,74.03,73.95,74.0,32671.0,67.2271,67.2543,67.1817,67.2271,32671.0
2016-06-17 14:00:00,74.0,74.02,73.92,74.02,26532.0,67.2271,67.2452,67.1544,67.2452,26532.0
2016-06-17 14:10:00,74.02,74.17,73.98,74.08,42758.0,67.2452,67.3815,67.2089,67.2998,42758.0
2016-06-17 14:20:00,74.08,74.2,74.03,74.07,32393.0,67.2998,67.4088,67.2543,67.2907,32393.0
2016-06-17 14:30:00,74.06,74.23,74.05,74.19,38091.0,67.2816,67.436,67.2725,67.3997,38091.0
2016-06-17 14:40:00,74.18,74.23,74.1,74.13,30588.0,67.3906,67.436,67.3179,67.3452,30588.0
2016-06-17 14:50:00,74.13,74.29,74.13,74.22,53143.0,67.3452,67.4905,67.3452,67.4269,53143.0
2016-06-17 15:00:00,74.23,74.25,74.09,74.15,75524.0,67.436,67.4542,67.3088,67.3633,75524.0
2016-06-17 15:10:00,74.13,74.15,74.04,74.04,30069.0,67.3452,67.3633,67.2634,67.2634,30069.0
2016-06-17 15:20:00,74.04,74.06,73.92,73.97,28993.0,67.2634,67.2816,67.1544,67.1998,28993.0
2016-06-17 15:30:00,73.97,73.99,73.89,73.89,25955.0,67.1998,67.218,67.1271,67.1271,25955.0
2016-06-17 15:40:00,73.89,73.9,73.71,73.73,37346.0,67.1271,67.1362,66.9636,66.9818,37346.0
2016-06-17 15:50:00,73.75,73.77,73.63,73.67,108981.0,67.0,67.0181,66.8909,66.9273,108981.0
2016-06-20 09:30:00,74.63,74.79,74.5,74.77,4516.0,67.7994,67.9448,67.6813,67.9266,4516.0
2016-06-20 09:40:00,74.79,75.0,74.79,74.92,8671.0,67.9448,68.1356,67.9448,68.0629,8671.0
2016-06-20 09:50:00,74.9,74.9,74.74,74.75,25434.0,68.0447,68.0447,67.8993,67.9084,25434.0
2016-06-20 10:00:00,74.78,74.85,74.72,74.75,51474.0,67.9357,67.9993,67.8812,67.9084,51474.0
2016-06-20 10:10:00,74.76,74.8,74.74,74.75,28224.0,67.9175,67.9539,67.8993,67.9084,28224.0
2016-06-20 10:20:00,74.75,74.77,74.72,74.73,23183.0,67.9084,67.9266,67.8812,67.8903,23183.0
2016-06-20 10:30:00,74.7,74.76,74.63,74.69,9200.0,67.863,67.9175,67.7994,67.8539,9200.0
2016-06-20 10:40:00,74.67,74.75,74.65,74.72,8819.0,67.8358,67.9084,67.8176,67.8812,8819.0
2016-06-20 10:50:00,74.72,74.76,74.7,74.75,25436.0,67.8812,67.9175,67.863,67.9084,25436.0
2016-06-20 11:00:00,74.75,74.75,74.72,74.75,17270.0,67.9084,67.9084,67.8812,67.9084,17270.0
2016-06-20 11:10:00,74.75,74.75,74.72,74.72,26841.0,67.9084,67.9084,67.8812,67.8812,26841.0
2016-06-20 11:20:00,74.72,74.75,74.69,74.73,18730.0,67.8812,67.9084,67.8539,67.8903,18730.0
2016-06-20 11:30:00,74.72,74.73,74.67,74.7,10805.0,67.8812,67.8903,67.8358,67.863,10805.0
2016-06-20 11:40:00,74.7,74.7,74.63,74.63,5303.0,67.863,67.863,67.7994,67.7994,5303.0
2016-06-20 11:50:00,74.65,74.74,74.61,74.72,7566.0,67.8176,67.8993,67.7812,67.8812,7566.0
2016-06-20 12:00:00,74.72,74.75,74.68,74.72,13994.0,67.8812,67.9084,67.8448,67.8812,13994.0
2016-06-20 12:10:00,74.74,74.75,74.71,74.73,15522.0,67.8993,67.9084,67.8721,67.8903,15522.0
2016-06-20 12:20:00,74.73,74.74,74.7,74.7,5404.0,67.8903,67.8993,67.863,67.863,5404.0
2016-06-20 12:30:00,74.73,74.75,74.71,74.72,16352.0,67.8903,67.9084,67.8721,67.8812,16352.0
2016-06-20 12:40:00,74.72,74.74,74.69,74.73,14266.0,67.8812,67.8993,67.8539,67.8903,14266.0
2016-06-20 12:50:00,74.72,74.87,74.72,74.73,32347.0,67.8812,68.0174,67.8812,67.8903,32347.0
2016-06-20 13:00:00,74.72,74.99,74.72,74.99,36939.0,67.8812,68.1265,67.8812,68.1265,36939.0
2016-06-20 13:10:00,74.95,74.96,74.8,74.84,8872.0,68.0901,68.0992,67.9539,67.9902,8872.0
2016-06-20 13:20:00,74.83,74.93,74.82,74.82,4700.0,67.9811,68.072,67.972,67.972,4700.0
2016-06-20 13:30:00,74.82,74.96,74.82,74.94,6600.0,67.972,68.0992,67.972,68.081,6600.0
2016-06-20 13:40:00,74.92,74.99,74.9,74.99,9632.0,68.0629,68.1265,68.0447,68.1265,9632.0
2016-06-20 13:50:00,74.99,75.02,74.97,74.97,5600.0,68.1265,68.1537,68.1083,68.1083,5600.0
2016-06-20 14:00:00,74.98,74.98,74.9,74.95,12408.0,68.1174,68.1174,68.0447,68.0901,12408.0
2016-06-20 14:10:00,74.95,74.99,74.94,74.95,7073.0,68.0901,68.1265,68.081,68.0901,7073.0
2016-06-20 14:20:00,74.94,74.97,74.93,74.94,6285.0,68.081,68.1083,68.072,68.081,6285.0
2016-06-20 14:30:00,74.92,74.93,74.84,74.86,11475.0,68.0629,68.072,67.9902,68.0084,11475.0
2016-06-20 14:40:00,74.86,74.89,74.78,74.85,14995.0,68.0084,68.0356,67.9357,67.9993,14995.0
2016-06-20 14:50:00,74.84,74.88,74.8,74.88,13296.0,67.9902,68.0265,67.9539,68.0265,13296.0
2016-06-20 15:00:00,74.89,74.89,74.83,74.83,8378.0,68.0356,68.0356,67.9811,67.9811,8378.0
2016-06-20 15:10:00,74.84,74.85,74.76,74.76,11072.0,67.9902,67.9993,67.9175,67.9175,11072.0
2016-06-20 15:20:00,74.76,74.8,74.75,74.76,39659.0,67.9175,67.9539,67.9084,67.9175,39659.0
2016-06-20 15:30:00,74.76,74.78,74.73,74.74,15311.0,67.9175,67.9357,67.8903,67.8993,15311.0
2016-06-20 15:40:00,74.74,74.75,74.61,74.61,24418.0,67.8993,67.9084,67.7812,67.7812,24418.0
2016-06-20 15:50:00,74.6,74.61,74.48,74.54,80685.0,67.7722,67.7812,67.6631,67.7177,80685.0
2016-06-21 09:30:00,74.62,74.84,74.62,74.78,12338.0,67.7903,67.9902,67.7903,67.9357,12338.0
2016-06-21 09:40:00,74.85,74.9,74.76,74.9,6286.0,67.9993,68.0447,67.9175,68.0447,6286.0
2016-06-21 09:50:00,74.88,75.06,74.84,75.04,5000.0,68.0265,68.1901,67.9902,68.1719,5000.0
2016-06-21 10:00:00,75.02,75.15,75.0,75.07,7609.0,68.1537,68.2718,68.1356,68.1991,7609.0
2016-06-21 10:10:00,75.15,75.27,75.02,75.02,9022.0,68.2718,68.3808,68.1537,68.1537,9022.0
2016-06-21 10:20:00,75.01,75.21,74.9,75.21,6521.0,68.1446,68.3263,68.0447,68.3263,6521.0
2016-06-21 10:30:00,75.17,75.17,74.98,75.0,3896.0,68.29,68.29,68.1174,68.1356,3896.0
2016-06-21 10:40:00,75.02,75.09,75.0,75.02,3205.0,68.1537,68.2173,68.1356,68.1537,3205.0
2016-06-21 10:50:00,75.01,75.08,74.93,74.98,3840.0,68.1446,68.2082,68.072,68.1174,3840.0
2016-06-21 11:00:00,74.98,75.07,74.97,75.04,5578.0,68.1174,68.1991,68.1083,68.1719,5578.0
2016-06-21 11:10:00,75.01,75.09,74.96,75.03,4322.0,68.1446,68.2173,68.0992,68.1628,4322.0
2016-06-21 11:20:00,75.03,75.03,74.98,74.99,3441.0,68.1628,68.1628,68.1174,68.1265,3441.0
2016-06-21 11:30:00,74.98,75.0,74.81,74.82,5600.0,68.1174,68.1356,67.9629,67.972,5600.0
2016-06-21 11:40:00,74.82,74.83,74.8,74.8,4454.0,67.972,67.9811,67.9539,67.9539,4454.0
2016-06-21 11:50:00,74.81,74.85,74.76,74.84,5946.0,67.9629,67.9993,67.9175,67.9902,5946.0
2016-06-21 12:00:00,74.84,74.84,74.81,74.83,5968.0,67.9902,67.9902,67.9629,67.9811,5968.0
2016-06-21 12:10:00,74.83,74.86,74.81,74.83,3500.0,67.9811,68.0084,67.9629,67.9811,3500.0
2016-06-21 12:20:00,74.86,74.96,74.85,74.96,4045.0,68.0084,68.0992,67.9993,68.0992,4045.0
2016-06-21 12:30:00,74.99,74.99,74.94,74.94,3703.0,68.1265,68.1265,68.081,68.081,3703.0
2016-06-21 12:40:00,74.94,74.96,74.93,74.96,2963.0,68.081,68.0992,68.072,68.0992,2963.0
2016-06-21 12:50:00,74.96,75.0,74.93,74.94,6648.0,68.0992,68.1356,68.072,68.081,6648.0
2016-06-21 13:00:00,74.94,74.94,74.87,74.94,2300.0,68.081,68.081,68.0174,68.081,2300.0
2016-06-21 13:10:00,74.95,74.99,74.92,74.98,5869.0,68.0901,68.1265,68.0629,68.1174,5869.0
2016-06-21 13:20:00,74.98,74.98,74.91,74.94,2500.0,68.1174,68.1174,68.0538,68.081,2500.0
2016-06-21 13:30:00,74.94,74.94,74.84,74.86,5289.0,68.081,68.081,67.9902,68.0084,5289.0
2016-06-21 13:40:00,74.85,74.89,74.83,74.87,4346.0,67.9993,68.0356,67.9811,68.0174,4346.0
2016-06-21 13:50:00,74.89,74.9,74.88,74.9,4591.0,68.0356,68.0447,68.0265,68.0447,4591.0
2016-06-21 14:00:00,74.9,74.94,74.88,74.94,4418.0,68.0447,68.081,68.0265,68.081,4418.0
2016-06-21 14:10:00,74.95,75.01,74.95,75.01,4306.0,68.0901,68.1446,68.0901,68.1446,4306.0
2016-06-21 14:20:00,75.03,75.06,75.0,75.03,2312.0,68.1628,68.1901,68.1356,68.1628,2312.0
2016-06-21 14:30:00,75.04,75.17,75.0,75.16,2452.0,68.1719,68.29,68.1356,68.2809,2452.0
2016-06-21 14:40:00,75.13,75.13,75.06,75.06,1655.0,68.2537,68.2537,68.1901,68.1901,1655.0
2016-06-21 14:50:00,75.04,75.05,74.98,75.03,4162.0,68.1719,68.181,68.1174,68.1628,4162.0
2016-06-21 15:00:00,75.01,75.01,74.91,74.96,8275.0,68.1446,68.1446,68.0538,68.0992,8275.0
2016-06-21 15:10:00,74.99,75.05,74.95,75.05,5003.0,68.1265,68.181,68.0901,68.181,5003.0
2016-06-21 15:20:00,75.03,75.04,74.98,75.04,4751.0,68.1628,68.1719,68.1174,68.1719,4751.0
2016-06-21 15:30:00,75.03,75.04,74.98,75.0,8631.0,68.1628,68.1719,68.1174,68.1356,8631.0
2016-06-21 15:40:00,75.0,75.01,74.95,74.95,30971.0,68.1356,68.1446,68.0901,68.0901,30971.0
2016-06-21 15:50:00,74.96,74.97,74.86,74.88,21780.0,68.0992,68.1083,68.0084,68.0265,21780.0
2016-06-22 09:30:00,75.08,75.08,74.92,75.01,8764.0,68.2082,68.2082,68.0629,68.1446,8764.0
2016-06-22 09:40:00,75.06,75.08,74.93,74.94,3900.0,68.1901,68.2082,68.072,68.081,3900.0
2016-06-22 09:50:00,74.97,75.03,74.89,74.97,5541.0,68.1083,68.1628,68.0356,68.1083,5541.0
2016-06-22 10:00:00,74.94,74.98,74.88,74.95,7100.0,68.081,68.1174,68.0265,68.0901,7100.0
2016-06-22 10:10:00,74.95,74.96,74.86,74.86,11695.0,68.0901,68.0992,68.0084,68.0084,11695.0
2016-06-22 10:20:00,74.86,74.93,74.82,74.82,7500.0,68.0084,68.072,67.972,67.972,7500.0
2016-06-22 10:30:00,74.85,74.99,74.81,74.95,6290.0,67.9993,68.1265,67.9629,68.0901,6290.0
2016-06-22 10:40:00,74.93,75.02,74.93,74.96,7900.0,68.072,68.1537,68.072,68.0992,7900.0
2016-06-22 10:50:00,74.95,74.97,74.9,74.9,7803.0,68.0901,68.1083,68.0447,68.0447,7803.0
2016-06-22 11:00:00,74.92,74.96,74.82,74.82,7061.0,68.0629,68.0992,67.972,67.972,7061.0
2016-06-22 11:10:00,74.82,74.85,74.73,74.81,15500.0,67.972,67.9993,67.8903,67.9629,15500.0
2016-06-22 11:20:00,74.78,74.85,74.77,74.84,6844.0,67.9357,67.9993,67.9266,67.9902,6844.0
2016-06-22 11:30:00,74.84,74.84,74.6,74.67,12993.0,67.9902,67.9902,67.7722,67.8358,12993.0
2016-06-22 11:40:00,74.65,74.75,74.65,74.73,9027.0,67.8176,67.9084,67.8176,67.8903,9027.0
2016-06-22 11:50:00,74.72,74.75,74.7,74.73,4687.0,67.8812,67.9084,67.863,67.8903,4687.0
2016-06-22 12:00:00,74.73,74.75,74.71,74.73,6644.0,67.8903,67.9084,67.8721,67.8903,6644.0
2016-06-22 12:10:00,74.73,74.76,74.7,74.72,4700.0,67.8903,67.9175,67.863,67.8812,4700.0
2016-06-22 12:20:00,74.72,74.72,74.54,74.55,6627.0,67.8812,67.8812,67.7177,67.7267,6627.0
2016-06-22 12:30:00,74.55,74.65,74.55,74.65,6310.0,67.7267,67.8176,67.7267,67.8176,6310.0
2016-06-22 12:40:00,74.65,74.66,74.6,74.64,6356.0,67.8176,67.8267,67.7722,67.8085,6356.0
2016-06-22 12:50:00,74.66,74.73,74.63,74.73,4708.0,67.8267,67.8903,67.7994,67.8903,4708.0
2016-06-22 13:00:00,74.7,74.7,74.49,74.51,10807.0,67.863,67.863,67.6722,67.6904,10807.0
2016-06-22 13:10:00,74.51,74.51,74.42,74.44,10018.0,67.6904,67.6904,67.6086,67.6268,10018.0
2016-06-22 13:20:00,74.48,74.54,74.45,74.54,2600.0,67.6631,67.7177,67.6359,67.7177,2600.0
2016-06-22 13:30:00,74.54,74.63,74.54,74.63,4314.0,67.7177,67.7994,67.7177,67.7994,4314.0
2016-06-22 13:40:00,74.68,74.77,74.67,74.75,6340.0,67.8448,67.9266,67.8358,67.9084,6340.0
2016-06-22 13:50:00,74.77,74.87,74.77,74.79,2800.0,67.9266,68.0174,67.9266,67.9448,2800.0
2016-06-22 14:00:00,74.78,74.84,74.76,74.78,3700.0,67.9357,67.9902,67.9175,67.9357,3700.0
2016-06-22 14:10:00,74.78,74.79,74.73,74.79,4930.0,67.9357,67.9448,67.8903,67.9448,4930.0
2016-06-22 14:20:00,74.78,74.85,74.74,74.83,4957.0,67.9357,67.9993,67.8993,67.9811,4957.0
2016-06-22 14:30:00,74.83,74.85,74.78,74.79,5049.0,67.9811,67.9993,67.9357,67.9448,5049.0
2016-06-22 14:40:00,74.77,74.82,74.77,74.82,4743.0,67.9266,67.972,67.9266,67.972,4743.0
2016-06-22 14:50:00,74.8,74.9,74.8,74.88,6476.0,67.9539,68.0447,67.9539,68.0265,6476.0
2016-06-22 15:00:00,74.91,74.95,74.84,74.84,4711.0,68.0538,68.0901,67.9902,67.9902,4711.0
2016-06-22 15:10:00,74.84,74.91,74.83,74.9,5950.0,67.9902,68.0538,67.9811,68.0447,5950.0
2016-06-22 15:20:00,74.9,74.9,74.77,74.77,7514.0,68.0447,68.0447,67.9266,67.9266,7514.0
2016-06-22 15:30:00,74.77,74.86,74.76,74.86,11701.0,67.9266,68.0084,67.9175,68.0084,11701.0
2016-06-22 15:40:00,74.89,74.89,74.74,74.77,15701.0,68.0356,68.0356,67.8993,67.9266,15701.0
2016-06-22 15:50:00,74.77,74.82,74.68,74.82,41578.0,67.9266,67.972,67.8448,67.972,41578.0
2016-06-23 09:30:00,75.59,75.72,75.56,75.65,6791.0,68.6716,68.7897,68.6443,68.7261,6791.0
2016-06-23 09:40:00,75.65,76.05,75.65,75.99,10623.0,68.7261,69.0894,68.7261,69.0349,10623.0
2016-06-23 09:50:00,75.98,76.03,75.89,76.0,12384.0,69.0259,69.0713,68.9441,69.044,12384.0
2016-06-23 10:00:00,75.97,76.03,75.93,75.95,4319.0,69.0168,69.0713,68.9804,68.9986,4319.0
2016-06-23 10:10:00,75.9,76.03,75.89,75.9,14888.0,68.9532,69.0713,68.9441,68.9532,14888.0
2016-06-23 10:20:00,75.92,76.01,75.89,75.92,3742.0,68.9713,69.0531,68.9441,68.9713,3742.0
2016-06-23 10:30:00,75.91,75.91,75.81,75.9,5629.0,68.9623,68.9623,68.8714,68.9532,5629.0
2016-06-23 10:40:00,75.89,75.9,75.85,75.9,5960.0,68.9441,68.9532,68.9078,68.9532,5960.0
2016-06-23 10:50:00,75.88,75.99,75.88,75.96,4012.0,68.935,69.0349,68.935,69.0077,4012.0
2016-06-23 11:00:00,75.96,76.06,75.96,76.05,5555.0,69.0077,69.0985,69.0077,69.0894,5555.0
2016-06-23 11:10:00,76.05,76.11,76.05,76.1,4006.0,69.0894,69.144,69.0894,69.1349,4006.0
2016-06-23 11:20:00,76.1,76.13,76.06,76.12,2933.0,69.1349,69.1621,69.0985,69.153,2933.0
2016-06-23 11:30:00,76.14,76.17,76.09,76.1,5369.0,69.1712,69.1985,69.1258,69.1349,5369.0
2016-06-23 11:40:00,76.11,76.15,76.06,76.11,7400.0,69.144,69.1803,69.0985,69.144,7400.0
2016-06-23 11:50:00,76.12,76.16,76.11,76.12,5150.0,69.153,69.1894,69.144,69.153,5150.0
2016-06-23 12:00:00,76.13,76.17,76.09,76.11,5900.0,69.1621,69.1985,69.1258,69.144,5900.0
2016-06-23 12:10:00,76.14,76.16,76.1,76.13,4453.0,69.1712,69.1894,69.1349,69.1621,4453.0
2016-06-23 12:20:00,76.14,76.21,76.14,76.16,9525.0,69.1712,69.2348,69.1712,69.1894,9525.0
2016-06-23 12:30:00,76.17,76.23,76.15,76.2,27176.0,69.1985,69.253,69.1803,69.2257,27176.0
2016-06-23 12:40:00,76.2,76.22,76.05,76.05,43597.0,69.2257,69.2439,69.0894,69.0894,43597.0
2016-06-23 12:50:00,76.07,76.09,75.92,75.94,7931.0,69.1076,69.1258,68.9713,68.9895,7931.0
2016-06-23 13:00:00,75.93,75.95,75.87,75.88,8902.0,68.9804,68.9986,68.9259,68.935,8902.0
2016-06-23 13:10:00,75.88,75.92,75.81,75.86,7388.0,68.935,68.9713,68.8714,68.9168,7388.0
2016-06-23 13:20:00,75.86,75.86,75.78,75.8,5550.0,68.9168,68.9168,68.8442,68.8623,5550.0
2016-06-23 13:30:00,75.81,76.01,75.81,75.97,17421.0,68.8714,69.0531,68.8714,69.0168,17421.0
2016-06-23 13:40:00,76.0,76.04,75.91,75.99,12587.0,69.044,69.0804,68.9623,69.0349,12587.0
2016-06-23 13:50:00,75.98,76.01,75.96,75.97,3800.0,69.0259,69.0531,69.0077,69.0168,3800.0
2016-06-23 14:00:00,76.0,76.06,76.0,76.06,4087.0,69.044,69.0985,69.044,69.0985,4087.0
2016-06-23 14:10:00,76.07,76.13,76.07,76.1,4033.0,69.1076,69.1621,69.1076,69.1349,4033.0
2016-06-23 14:20:00,76.1,76.11,76.05,76.11,2552.0,69.1349,69.144,69.0894,69.144,2552.0
2016-06-23 14:30:00,76.15,76.16,76.1,76.14,4630.0,69.1803,69.1894,69.1349,69.1712,4630.0
2016-06-23 14:40:00,76.13,76.23,76.11,76.22,4826.0,69.1621,69.253,69.144,69.2439,4826.0
2016-06-23 14:50:00,76.2,76.24,76.2,76.24,4929.0,69.2257,69.2621,69.2257,69.2621,4929.0
2016-06-23 15:00:00,76.25,76.28,76.24,76.25,5851.0,69.2711,69.2984,69.2621,69.2711,5851.0
2016-06-23 15:10:00,76.23,76.26,76.23,76.24,6274.0,69.253,69.2802,69.253,69.2621,6274.0
2016-06-23 15:20:00,76.23,76.26,76.23,76.26,6049.0,69.253,69.2802,69.253,69.2802,6049.0
2016-06-23 15:30:00,76.27,76.33,76.27,76.29,11559.0,69.2893,69.3438,69.2893,69.3075,11559.0
2016-06-23 15:40:00,76.3,76.38,76.28,76.32,15312.0,69.3166,69.3892,69.2984,69.3347,15312.0
2016-06-23 15:50:00,76.32,76.66,76.32,76.66,75917.0,69.3347,69.6436,69.3347,69.6436,75917.0
2016-06-24 09:30:00,73.39,73.7,73.39,73.53,2400.0,66.6729,66.9545,66.6729,66.8001,2400.0
2016-06-24 09:40:00,73.67,73.97,73.67,73.88,3600.0,66.9273,67.1998,66.9273,67.1181,3600.0
2016-06-24 09:50:00,73.96,74.47,73.78,74.39,18491.0,67.1907,67.6541,67.0272,67.5814,18491.0
2016-06-24 10:00:00,74.49,74.89,74.48,74.78,11201.0,67.6722,68.0356,67.6631,67.9357,11201.0
2016-06-24 10:10:00,74.88,75.04,74.8,74.91,16250.0,68.0265,68.1719,67.9539,68.0538,16250.0
2016-06-24 10:20:00,74.92,74.99,74.72,74.99,14857.0,68.0629,68.1265,67.8812,68.1265,14857.0
2016-06-24 10:30:00,74.97,75.1,74.88,75.06,18500.0,68.1083,68.2264,68.0265,68.1901,18500.0
2016-06-24 10:40:00,75.06,75.14,74.98,75.09,8593.0,68.1901,68.2627,68.1174,68.2173,8593.0
2016-06-24 10:50:00,75.01,75.1,75.0,75.0,5610.0,68.1446,68.2264,68.1356,68.1356,5610.0
2016-06-24 11:00:00,75.0,75.05,74.93,75.04,9175.0,68.1356,68.181,68.072,68.1719,9175.0
2016-06-24 11:10:00,75.02,75.05,74.91,75.02,14395.0,68.1537,68.181,68.0538,68.1537,14395.0
2016-06-24 11:20:00,75.02,75.05,74.97,75.05,14019.0,68.1537,68.181,68.1083,68.181,14019.0
2016-06-24 11:30:00,75.07,75.07,75.0,75.05,6628.0,68.1991,68.1991,68.1356,68.181,6628.0
2016-06-24 11:40:00,75.05,75.13,75.01,75.04,5766.0,68.181,68.2537,68.1446,68.1719,5766.0
2016-06-24 11:50:00,75.01,75.04,75.0,75.04,5499.0,68.1446,68.1719,68.1356,68.1719,5499.0
2016-06-24 12:00:00,75.04,75.05,74.78,74.78,13812.0,68.1719,68.181,67.9357,67.9357,13812.0
2016-06-24 12:10:00,74.76,74.76,74.66,74.73,6871.0,67.9175,67.9175,67.8267,67.8903,6871.0
2016-06-24 12:20:00,74.74,74.91,74.74,74.9,5905.0,67.8993,68.0538,67.8993,68.0447,5905.0
2016-06-24 12:30:00,74.9,74.91,74.69,74.7,16079.0,68.0447,68.0538,67.8539,67.863,16079.0
2016-06-24 12:40:00,74.69,74.71,74.54,74.56,10400.0,67.8539,67.8721,67.7177,67.7358,10400.0
2016-06-24 12:50:00,74.56,74.57,74.49,74.5,9300.0,67.7358,67.7449,67.6722,67.6813,9300.0
2016-06-24 13:00:00,74.5,74.56,74.44,74.44,9880.0,67.6813,67.7358,67.6268,67.6268,9880.0
2016-06-24 13:10:00,74.42,74.56,74.4,74.52,7056.0,67.6086,67.7358,67.5905,67.6995,7056.0
2016-06-24 13:20:00,74.53,74.54,74.44,74.47,6050.0,67.7086,67.7177,67.6268,67.6541,6050.0
2016-06-24 13:30:00,74.47,74.6,74.44,74.59,7654.0,67.6541,67.7722,67.6268,67.7631,7654.0
2016-06-24 13:40:00,74.59,74.59,74.44,74.47,8993.0,67.7631,67.7631,67.6268,67.6541,8993.0
2016-06-24 13:50:00,74.47,74.54,74.43,74.52,7469.0,67.6541,67.7177,67.6177,67.6995,7469.0
2016-06-24 14:00:00,74.53,74.58,74.47,74.5,9241.0,67.7086,67.754,67.6541,67.6813,9241.0
2016-06-24 14:10:00,74.52,74.57,74.43,74.45,5918.0,67.6995,67.7449,67.6177,67.6359,5918.0
2016-06-24 14:20:00,74.48,74.48,74.24,74.24,7746.0,67.6631,67.6631,67.4451,67.4451,7746.0
2016-06-24 14:30:00,74.23,74.23,74.01,74.15,8320.0,67.436,67.436,67.2362,67.3633,8320.0
2016-06-24 14:40:00,74.14,74.14,74.03,74.13,9949.0,67.3543,67.3543,67.2543,67.3452,9949.0
2016-06-24 14:50:00,74.11,74.31,74.11,74.23,9678.0,67.327,67.5087,67.327,67.436,9678.0
2016-06-24 15:00:00,74.22,74.29,74.17,74.19,9502.0,67.4269,67.4905,67.3815,67.3997,9502.0
2016-06-24 15:10:00,74.19,74.19,74.0,74.02,9973.0,67.3997,67.3997,67.2271,67.2452,9973.0
2016-06-24 15:20:00,74.01,74.13,74.01,74.1,11048.0,67.2362,67.3452,67.2362,67.3179,11048.0
2016-06-24 15:30:00,74.11,74.26,74.1,74.16,14447.0,67.327,67.4633,67.3179,67.3724,14447.0
2016-06-24 15:40:00,74.16,74.25,74.07,74.07,46578.0,67.3724,67.4542,67.2907,67.2907,46578.0
2016-06-24 15:50:00,74.08,74.26,73.73,73.73,79709.0,67.2998,67.4633,66.9818,66.9818,79709.0
2016-06-27 09:30:00,73.06,73.06,72.5,72.53,11863.0,66.3731,66.3731,65.8644,65.8916,11863.0
2016-06-27 09:40:00,72.61,72.71,72.53,72.56,10378.0,65.9643,66.0551,65.8916,65.9189,10378.0
2016-06-27 09:50:00,72.57,72.66,72.4,72.41,10574.0,65.928,66.0097,65.7735,65.7826,10574.0
2016-06-27 10:00:00,72.4,72.51,72.19,72.2,17409.0,65.7735,65.8735,65.5827,65.5918,17409.0
2016-06-27 10:10:00,72.2,72.3,72.04,72.17,10283.0,65.5918,65.6827,65.4465,65.5646,10283.0
2016-06-27 10:20:00,72.17,72.3,71.97,71.99,15366.0,65.5646,65.6827,65.3829,65.401,15366.0
2016-06-27 10:30:00,72.0,72.05,71.83,71.83,16221.0,65.4101,65.4556,65.2557,65.2557,16221.0
2016-06-27 10:40:00,71.9,71.98,71.74,71.77,9475.0,65.3193,65.392,65.1739,65.2012,9475.0
2016-06-27 10:50:00,71.77,71.8,71.54,71.54,15982.0,65.2012,65.2284,64.9922,64.9922,15982.0
2016-06-27 11:00:00,71.53,71.82,71.51,71.75,10672.0,64.9831,65.2466,64.965,65.183,10672.0
2016-06-27 11:10:00,71.85,71.89,71.75,71.84,14456.0,65.2739,65.3102,65.183,65.2648,14456.0
2016-06-27 11:20:00,71.86,72.07,71.76,72.06,13846.0,65.2829,65.4737,65.1921,65.4646,13846.0
2016-06-27 11:30:00,72.06,72.14,72.04,72.07,13047.0,65.4646,65.5373,65.4465,65.4737,13047.0
2016-06-27 11:40:00,72.07,72.16,72.04,72.06,9834.0,65.4737,65.5555,65.4465,65.4646,9834.0
2016-06-27 11:50:00,72.1,72.17,72.0,72.13,9801.0,65.501,65.5646,65.4101,65.5282,9801.0
2016-06-27 12:00:00,72.13,72.13,72.04,72.06,7146.0,65.5282,65.5282,65.4465,65.4646,7146.0
2016-06-27 12:10:00,72.05,72.23,72.05,72.2,8629.0,65.4556,65.6191,65.4556,65.5918,8629.0
2016-06-27 12:20:00,72.18,72.27,72.18,72.26,6739.0,65.5737,65.6554,65.5737,65.6463,6739.0
2016-06-27 12:30:00,72.31,72.36,72.19,72.23,8540.0,65.6918,65.7372,65.5827,65.6191,8540.0
2016-06-27 12:40:00,72.2,72.23,72.12,72.16,7600.0,65.5918,65.6191,65.5191,65.5555,7600.0
2016-06-27 12:50:00,72.16,72.22,72.14,72.22,7536.0,65.5555,65.61,65.5373,65.61,7536.0
2016-06-27 13:00:00,72.19,72.24,72.15,72.19,17050.0,65.5827,65.6282,65.5464,65.5827,17050.0
2016-06-27 13:10:00,72.19,72.29,72.15,72.29,8748.0,65.5827,65.6736,65.5464,65.6736,8748.0
2016-06-27 13:20:00,72.3,72.42,72.3,72.37,10417.0,65.6827,65.7917,65.6827,65.7463,10417.0
2016-06-27 13:30:00,72.37,72.39,72.15,72.15,11297.0,65.7463,65.7644,65.5464,65.5464,11297.0
2016-06-27 13:40:00,72.15,72.15,71.94,71.98,10920.0,65.5464,65.5464,65.3556,65.392,10920.0
2016-06-27 13:50:00,71.98,72.07,71.95,72.06,11742.0,65.392,65.4737,65.3647,65.4646,11742.0
2016-06-27 14:00:00,72.06,72.09,71.99,72.08,10030.0,65.4646,65.4919,65.401,65.4828,10030.0
2016-06-27 14:10:00,72.07,72.09,71.98,72.02,12490.0,65.4737,65.4919,65.392,65.4283,12490.0
2016-06-27 14:20:00,72.02,72.18,72.02,72.16,12345.0,65.4283,65.5737,65.4283,65.5555,12345.0
2016-06-27 14:30:00,72.15,72.18,72.07,72.13,16619.0,65.5464,65.5737,65.4737,65.5282,16619.0
2016-06-27 14:40:00,72.14,72.14,72.03,72.04,6547.0,65.5373,65.5373,65.4374,65.4465,6547.0
2016-06-27 14:50:00,72.04,72.04,71.89,71.96,10027.0,65.4465,65.4465,65.3102,65.3738,10027.0
2016-06-27 15:00:00,72.0,72.08,71.98,72.02,11832.0,65.4101,65.4828,65.392,65.4283,11832.0
2016-06-27 15:10:00,72.06,72.14,72.03,72.03,9742.0,65.4646,65.5373,65.4374,65.4374,9742.0
2016-06-27 15:20:00,72.03,72.05,71.88,71.97,14038.0,65.4374,65.4556,65.3011,65.3829,14038.0
2016-06-27 15:30:00,71.97,72.22,71.93,72.22,19950.0,65.3829,65.61,65.3465,65.61,19950.0
2016-06-27 15:40:00,72.23,72.25,72.04,72.1,14048.0,65.6191,65.6372,65.4465,65.501,14048.0
2016-06-27 15:50:00,72.1,72.11,71.85,71.85,50883.0,65.501,65.5101,65.2739,65.2739,50883.0
2016-06-28 09:30:00,72.66,72.86,72.22,72.55,20933.0,66.0097,66.1914,65.61,65.9098,20933.0
2016-06-28 09:40:00,72.61,72.81,72.56,72.69,9883.0,65.9643,66.146,65.9189,66.037,9883.0
2016-06-28 09:50:00,72.72,72.96,72.69,72.88,9936.0,66.0642,66.2823,66.037,66.2096,9936.0
2016-06-28 10:00:00,72.88,72.98,72.68,72.68,7628.0,66.2096,66.3004,66.0279,66.0279,7628.0
2016-06-28 10:10:00,72.8,73.06,72.76,73.01,14852.0,66.1369,66.3731,66.1006,66.3277,14852.0
2016-06-28 10:20:00,73.06,73.1,72.87,72.99,22438.0,66.3731,66.4095,66.2005,66.3095,22438.0
2016-06-28 10:30:00,73.0,73.03,72.88,72.9,13863.0,66.3186,66.3459,66.2096,66.2278,13863.0
2016-06-28 10:40:00,72.87,73.0,72.84,72.99,19101.0,66.2005,66.3186,66.1732,66.3095,19101.0
2016-06-28 10:50:00,72.99,73.01,72.86,72.87,8897.0,66.3095,66.3277,66.1914,66.2005,8897.0
2016-06-28 11:00:00,72.87,72.88,72.64,72.66,13656.0,66.2005,66.2096,65.9916,66.0097,13656.0
2016-06-28 11:10:00,72.66,72.8,72.66,72.78,7206.0,66.0097,66.1369,66.0097,66.1187,7206.0
2016-06-28 11:20:00,72.79,72.79,72.68,72.73,10833.0,66.1278,66.1278,66.0279,66.0733,10833.0
2016-06-28 11:30:00,72.74,72.84,72.73,72.83,6673.0,66.0824,66.1732,66.0733,66.1642,6673.0
2016-06-28 11:40:00,72.83,72.9,72.82,72.9,8100.0,66.1642,66.2278,66.1551,66.2278,8100.0
2016-06-28 11:50:00,72.92,72.96,72.85,72.93,8888.0,66.2459,66.2823,66.1823,66.255,8888.0
2016-06-28 12:00:00,72.93,72.98,72.9,72.94,4379.0,66.255,66.3004,66.2278,66.2641,4379.0
2016-06-28 12:10:00,72.94,72.98,72.92,72.96,5236.0,66.2641,66.3004,66.2459,66.2823,5236.0
2016-06-28 12:20:00,72.98,73.05,72.97,73.05,5071.0,66.3004,66.364,66.2913,66.364,5071.0
2016-06-28 12:30:00,73.05,73.14,73.02,73.14,3000.0,66.364,66.4458,66.3368,66.4458,3000.0
2016-06-28 12:40:00,73.17,73.23,73.13,73.13,7700.0,66.473,66.5276,66.4367,66.4367,7700.0
2016-06-28 12:50:00,73.1,73.14,73.07,73.09,4250.0,66.4095,66.4458,66.3822,66.4004,4250.0
2016-06-28 13:00:00,73.09,73.18,73.07,73.17,9998.0,66.4004,66.4821,66.3822,66.473,9998.0
2016-06-28 13:10:00,73.16,73.22,73.15,73.16,5113.0,66.464,66.5185,66.4549,66.464,5113.0
2016-06-28 13:20:00,73.17,73.21,73.1,73.17,7750.0,66.473,66.5094,66.4095,66.473,7750.0
2016-06-28 13:30:00,73.15,73.23,73.12,73.19,9418.0,66.4549,66.5276,66.4276,66.4912,9418.0
2016-06-28 13:40:00,73.19,73.22,73.17,73.22,4085.0,66.4912,66.5185,66.473,66.5185,4085.0
2016-06-28 13:50:00,73.22,73.33,73.21,73.3,7807.0,66.5185,66.6184,66.5094,66.5911,7807.0
2016-06-28 14:00:00,73.29,73.32,73.23,73.23,5456.0,66.5821,66.6093,66.5276,66.5276,5456.0
2016-06-28 14:10:00,73.24,73.28,73.19,73.25,9542.0,66.5366,66.573,66.4912,66.5457,9542.0
2016-06-28 14:20:00,73.25,73.28,73.23,73.28,7643.0,66.5457,66.573,66.5276,66.573,7643.0
2016-06-28 14:30:00,73.28,73.6,73.27,73.59,13537.0,66.573,66.8637,66.5639,66.8546,13537.0
2016-06-28 14:40:00,73.6,73.75,73.6,73.75,14415.0,66.8637,67.0,66.8637,67.0,14415.0
2016-06-28 14:50:00,73.75,74.01,73.75,73.98,16788.0,67.0,67.2362,67.0,67.2089,16788.0
2016-06-28 15:00:00,73.98,73.98,73.88,73.92,11828.0,67.2089,67.2089,67.1181,67.1544,11828.0
2016-06-28 15:10:00,73.88,73.95,73.83,73.84,7545.0,67.1181,67.1817,67.0726,67.0817,7545.0
2016-06-28 15:20:00,73.83,73.83,73.68,73.75,10214.0,67.0726,67.0726,66.9364,67.0,10214.0
2016-06-28 15:30:00,73.75,73.84,73.69,73.84,17224.0,67.0,67.0817,66.9455,67.0817,17224.0
2016-06-28 15:40:00,73.82,73.85,73.75,73.78,18116.0,67.0636,67.0908,67.0,67.0272,18116.0
2016-06-28 15:50:00,73.76,73.87,73.71,73.83,41581.0,67.009,67.109,66.9636,67.0726,41581.0
2016-06-29 09:30:00,74.6,74.73,74.18,74.62,7288.0,67.7722,67.8903,67.3906,67.7903,7288.0
2016-06-29 09:40:00,74.63,74.71,74.44,74.54,16868.0,67.7994,67.8721,67.6268,67.7177,16868.0
2016-06-29 09:50:00,74.56,74.58,74.45,74.45,5312.0,67.7358,67.754,67.6359,67.6359,5312.0
2016-06-29 10:00:00,74.46,74.46,74.16,74.16,18800.0,67.645,67.645,67.3724,67.3724,18800.0
2016-06-29 10:10:00,74.19,74.44,74.19,74.44,8632.0,67.3997,67.6268,67.3997,67.6268,8632.0
2016-06-29 10:20:00,74.45,74.61,74.43,74.6,7350.0,67.6359,67.7812,67.6177,67.7722,7350.0
2016-06-29 10:30:00,74.63,74.72,74.48,74.48,8121.0,67.7994,67.8812,67.6631,67.6631,8121.0
2016-06-29 10:40:00,74.54,74.68,74.5,74.67,6903.0,67.7177,67.8448,67.6813,67.8358,6903.0
2016-06-29 10:50:00,74.67,74.73,74.61,74.67,4704.0,67.8358,67.8903,67.7812,67.8358,4704.0
2016-06-29 11:00:00,74.67,74.86,74.67,74.81,13580.0,67.8358,68.0084,67.8358,67.9629,13580.0
2016-06-29 11:10:00,74.83,74.95,74.81,74.81,7441.0,67.9811,68.0901,67.9629,67.9629,7441.0
2016-06-29 11:20:00,74.81,74.86,74.76,74.86,6342.0,67.9629,68.0084,67.9175,68.0084,6342.0
2016-06-29 11:30:00,74.88,74.95,74.88,74.95,4113.0,68.0265,68.0901,68.0265,68.0901,4113.0
2016-06-29 11:40:00,74.97,74.98,74.86,74.86,8750.0,68.1083,68.1174,68.0084,68.0084,8750.0
2016-06-29 11:50:00,74.86,75.01,74.86,74.98,5324.0,68.0084,68.1446,68.0084,68.1174,5324.0
2016-06-29 12:00:00,74.98,74.98,74.84,74.86,6901.0,68.1174,68.1174,67.9902,68.0084,6901.0
2016-06-29 12:10:00,74.86,74.89,74.82,74.82,4725.0,68.0084,68.0356,67.972,67.972,4725.0
2016-06-29 12:20:00,74.83,74.91,74.83,74.91,4800.0,67.9811,68.0538,67.9811,68.0538,4800.0
2016-06-29 12:30:00,74.91,74.91,74.84,74.85,2600.0,68.0538,68.0538,67.9902,67.9993,2600.0
2016-06-29 12:40:00,74.85,74.86,74.78,74.83,4537.0,67.9993,68.0084,67.9357,67.9811,4537.0
2016-06-29 12:50:00,74.82,74.82,74.76,74.79,2268.0,67.972,67.972,67.9175,67.9448,2268.0
2016-06-29 13:00:00,74.82,74.84,74.68,74.68,5263.0,67.972,67.9902,67.8448,67.8448,5263.0
2016-06-29 13:10:00,74.69,74.74,74.68,74.72,7650.0,67.8539,67.8993,67.8448,67.8812,7650.0
2016-06-29 13:20:00,74.74,74.75,74.72,74.72,4112.0,67.8993,67.9084,67.8812,67.8812,4112.0
2016-06-29 13:30:00,74.73,74.73,74.64,74.64,10185.0,67.8903,67.8903,67.8085,67.8085,10185.0
2016-06-29 13:40:00,74.66,74.66,74.61,74.65,5726.0,67.8267,67.8267,67.7812,67.8176,5726.0
2016-06-29 13:50:00,74.65,74.65,74.58,74.61,4575.0,67.8176,67.8176,67.754,67.7812,4575.0
2016-06-29 14:00:00,74.63,74.63,74.54,74.57,9539.0,67.7994,67.7994,67.7177,67.7449,9539.0
2016-06-29 14:10:00,74.57,74.61,74.49,74.5,17417.0,67.7449,67.7812,67.6722,67.6813,17417.0
2016-06-29 14:20:00,74.51,74.66,74.51,74.65,14687.0,67.6904,67.8267,67.6904,67.8176,14687.0
2016-06-29 14:30:00,74.66,74.79,74.66,74.74,8014.0,67.8267,67.9448,67.8267,67.8993,8014.0
2016-06-29 14:40:00,74.75,74.8,74.68,74.69,6409.0,67.9084,67.9539,67.8448,67.8539,6409.0
2016-06-29 14:50:00,74.71,74.78,74.63,74.77,6384.0,67.8721,67.9357,67.7994,67.9266,6384.0
2016-06-29 15:00:00,74.77,74.8,74.74,74.78,9409.0,67.9266,67.9539,67.8993,67.9357,9409.0
2016-06-29 15:10:00,74.79,74.83,74.74,74.77,9548.0,67.9448,67.9811,67.8993,67.9266,9548.0
2016-06-29 15:20:00,74.78,74.82,74.71,74.82,13991.0,67.9357,67.972,67.8721,67.972,13991.0
2016-06-29 15:30:00,74.8,74.86,74.77,74.81,15264.0,67.9539,68.0084,67.9266,67.9629,15264.0
2016-06-29 15:40:00,74.86,74.88,74.78,74.82,9518.0,68.0084,68.0265,67.9357,67.972,9518.0
2016-06-29 15:50:00,74.85,74.92,74.77,74.91,62168.0,67.9993,68.0629,67.9266,68.0538,62168.0
2016-06-30 09:30:00,75.05,75.26,74.87,75.18,6502.0,68.181,68.3718,68.0174,68.2991,6502.0
2016-06-30 09:40:00,75.17,75.29,75.02,75.28,10318.0,68.29,68.399,68.1537,68.3899,10318.0
2016-06-30 09:50:00,75.28,75.28,75.18,75.26,5370.0,68.3899,68.3899,68.2991,68.3718,5370.0
2016-06-30 10:00:00,75.29,75.31,75.17,75.31,5802.0,68.399,68.4172,68.29,68.4172,5802.0
2016-06-30 10:10:00,75.26,75.32,75.22,75.27,13071.0,68.3718,68.4263,68.3354,68.3808,13071.0
2016-06-30 10:20:00,75.29,75.3,75.14,75.14,3700.0,68.399,68.4081,68.2627,68.2627,3700.0
2016-06-30 10:30:00,75.19,75.31,75.18,75.3,8257.0,68.3082,68.4172,68.2991,68.4081,8257.0
2016-06-30 10:40:00,75.3,75.41,75.19,75.4,9869.0,68.4081,68.508,68.3082,68.4989,9869.0
2016-06-30 10:50:00,75.4,75.53,75.4,75.5,8796.0,68.4989,68.617,68.4989,68.5898,8796.0
2016-06-30 11:00:00,75.52,75.61,75.47,75.58,20468.0,68.608,68.6897,68.5625,68.6625,20468.0
2016-06-30 11:10:00,75.59,75.61,75.51,75.54,5930.0,68.6716,68.6897,68.5989,68.6261,5930.0
2016-06-30 11:20:00,75.53,75.7,75.49,75.7,11462.0,68.617,68.7715,68.5807,68.7715,11462.0
2016-06-30 11:30:00,75.7,75.84,75.7,75.8,4200.0,68.7715,68.8987,68.7715,68.8623,4200.0
2016-06-30 11:40:00,75.77,75.92,75.77,75.88,3757.0,68.8351,68.9713,68.8351,68.935,3757.0
2016-06-30 11:50:00,75.86,75.86,75.79,75.81,2528.0,68.9168,68.9168,68.8532,68.8714,2528.0
2016-06-30 12:00:00,75.89,75.89,75.82,75.88,3600.0,68.9441,68.9441,68.8805,68.935,3600.0
2016-06-30 12:10:00,75.87,76.05,75.87,76.05,4594.0,68.9259,69.0894,68.9259,69.0894,4594.0
2016-06-30 12:20:00,76.02,76.14,76.02,76.1,3218.0,69.0622,69.1712,69.0622,69.1349,3218.0
2016-06-30 12:30:00,76.07,76.18,76.07,76.12,3402.0,69.1076,69.2076,69.1076,69.153,3402.0
2016-06-30 12:40:00,76.1,76.24,76.05,76.23,3200.0,69.1349,69.2621,69.0894,69.253,3200.0
2016-06-30 12:50:00,76.21,76.24,76.2,76.23,3200.0,69.2348,69.2621,69.2257,69.253,3200.0
2016-06-30 13:00:00,76.2,76.24,76.13,76.16,8000.0,69.2257,69.2621,69.1621,69.1894,8000.0
2016-06-30 13:10:00,76.17,76.17,76.1,76.1,3521.0,69.1985,69.1985,69.1349,69.1349,3521.0
2016-06-30 13:20:00,76.1,76.15,75.95,76.02,4556.0,69.1349,69.1803,68.9986,69.0622,4556.0
2016-06-30 13:30:00,76.05,76.14,76.05,76.14,7293.0,69.0894,69.1712,69.0894,69.1712,7293.0
2016-06-30 13:40:00,76.14,76.17,76.1,76.11,5905.0,69.1712,69.1985,69.1349,69.144,5905.0
2016-06-30 13:50:00,76.14,76.17,76.07,76.15,8199.0,69.1712,69.1985,69.1076,69.1803,8199.0
2016-06-30 14:00:00,76.15,76.24,76.07,76.24,6275.0,69.1803,69.2621,69.1076,69.2621,6275.0
2016-06-30 14:10:00,76.24,76.42,76.24,76.41,13272.0,69.2621,69.4256,69.2621,69.4165,13272.0
2016-06-30 14:20:00,76.41,76.47,76.3,76.3,4650.0,69.4165,69.471,69.3166,69.3166,4650.0
2016-06-30 14:30:00,76.31,76.38,76.28,76.33,7259.0,69.3257,69.3892,69.2984,69.3438,7259.0
2016-06-30 14:40:00,76.32,76.47,76.32,76.45,6401.0,69.3347,69.471,69.3347,69.4528,6401.0
2016-06-30 14:50:00,76.46,76.57,76.46,76.55,6368.0,69.4619,69.5619,69.4619,69.5437,6368.0
2016-06-30 15:00:00,76.56,76.6,76.5,76.55,9354.0,69.5528,69.5891,69.4983,69.5437,9354.0
2016-06-30 15:10:00,76.55,76.57,76.48,76.51,8300.0,69.5437,69.5619,69.4801,69.5073,8300.0
2016-06-30 15:20:00,76.52,76.78,76.51,76.78,14486.0,69.5164,69.7526,69.5073,69.7526,14486.0
2016-06-30 15:30:00,76.8,76.84,76.74,76.78,16504.0,69.7708,69.8071,69.7163,69.7526,16504.0
2016-06-30 15:40:00,76.75,76.79,76.63,76.79,27372.0,69.7254,69.7617,69.6164,69.7617,27372.0
2016-06-30 15:50:00,76.8,77.13,76.77,77.12,102377.0,69.7708,70.0706,69.7436,70.0615,102377.0
2016-07-01 09:30:00,76.85,77.49,76.77,77.29,12408.0,69.8162,70.3977,69.7436,70.216,12408.0
2016-07-01 09:40:00,77.25,77.44,77.24,77.29,5100.0,70.1796,70.3522,70.1705,70.216,5100.0
2016-07-01 09:50:00,77.27,77.33,77.11,77.12,38300.0,70.1978,70.2523,70.0524,70.0615,38300.0
2016-07-01 10:00:00,77.19,77.28,77.06,77.06,4252.0,70.1251,70.2069,70.007,70.007,4252.0
2016-07-01 10:10:00,77.06,77.12,77.04,77.04,4661.0,70.007,70.0615,69.9888,69.9888,4661.0
2016-07-01 10:20:00,77.04,77.07,76.93,76.98,2399.0,69.9888,70.0161,69.8889,69.9343,2399.0
2016-07-01 10:30:00,76.99,77.06,76.93,76.96,4715.0,69.9434,70.007,69.8889,69.9162,4715.0
2016-07-01 10:40:00,77.01,77.08,76.98,77.05,6771.0,69.9616,70.0252,69.9343,69.9979,6771.0
2016-07-01 10:50:00,77.03,77.26,77.03,77.26,5202.0,69.9798,70.1887,69.9798,70.1887,5202.0
2016-07-01 11:00:00,77.25,77.25,77.1,77.11,9450.0,70.1796,70.1796,70.0433,70.0524,9450.0
2016-07-01 11:10:00,77.08,77.09,77.03,77.09,2191.0,70.0252,70.0343,69.9798,70.0343,2191.0
2016-07-01 11:20:00,77.08,77.08,76.97,77.02,2197.0,70.0252,70.0252,69.9252,69.9707,2197.0
2016-07-01 11:30:00,77.02,77.03,76.99,77.03,2303.0,69.9707,69.9798,69.9434,69.9798,2303.0
2016-07-01 11:40:00,77.02,77.02,76.91,76.97,3435.0,69.9707,69.9707,69.8707,69.9252,3435.0
2016-07-01 11:50:00,76.97,76.97,76.83,76.83,2958.0,69.9252,69.9252,69.7981,69.7981,2958.0
2016-07-01 12:00:00,76.83,76.86,76.78,76.78,3545.0,69.7981,69.8253,69.7526,69.7526,3545.0
2016-07-01 12:10:00,76.78,76.84,76.74,76.82,4100.0,69.7526,69.8071,69.7163,69.789,4100.0
2016-07-01 12:20:00,76.82,76.82,76.75,76.79,3000.0,69.789,69.789,69.7254,69.7617,3000.0
2016-07-01 12:30:00,76.78,76.82,76.78,76.78,3800.0,69.7526,69.789,69.7526,69.7526,3800.0
2016-07-01 12:40:00,76.82,76.82,76.79,76.82,4269.0,69.789,69.789,69.7617,69.789,4269.0
2016-07-01 12:50:00,76.8,76.82,76.77,76.8,2501.0,69.7708,69.789,69.7436,69.7708,2501.0
2016-07-01 13:00:00,76.79,76.85,76.79,76.85,2040.0,69.7617,69.8162,69.7617,69.8162,2040.0
2016-07-01 13:10:00,76.85,76.9,76.85,76.87,4533.0,69.8162,69.8617,69.8162,69.8344,4533.0
2016-07-01 13:20:00,76.86,76.87,76.71,76.72,5289.0,69.8253,69.8344,69.689,69.6981,5289.0
2016-07-01 13:30:00,76.69,76.74,76.64,76.68,13986.0,69.6709,69.7163,69.6254,69.6618,13986.0
2016-07-01 13:40:00,76.67,76.78,76.67,76.77,6604.0,69.6527,69.7526,69.6527,69.7436,6604.0
2016-07-01 13:50:00,76.76,76.78,76.7,76.72,3657.0,69.7345,69.7526,69.68,69.6981,3657.0
2016-07-01 14:00:00,76.73,76.77,76.71,76.77,4583.0,69.7072,69.7436,69.689,69.7436,4583.0
2016-07-01 14:10:00,76.79,76.92,76.79,76.88,11612.0,69.7617,69.8798,69.7617,69.8435,11612.0
2016-07-01 14:20:00,76.88,76.89,76.86,76.89,4433.0,69.8435,69.8526,69.8253,69.8526,4433.0
2016-07-01 14:30:00,76.89,76.89,76.82,76.82,6000.0,69.8526,69.8526,69.789,69.789,6000.0
2016-07-01 14:40:00,76.82,76.84,76.72,76.73,2804.0,69.789,69.8071,69.6981,69.7072,2804.0
2016-07-01 14:50:00,76.72,76.76,76.67,76.76,3710.0,69.6981,69.7345,69.6527,69.7345,3710.0
2016-07-01 15:00:00,76.78,76.94,76.78,76.94,5276.0,69.7526,69.898,69.7526,69.898,5276.0
2016-07-01 15:10:00,76.92,76.98,76.91,76.93,9216.0,69.8798,69.9343,69.8707,69.8889,9216.0
2016-07-01 15:20:00,76.95,76.98,76.92,76.98,7689.0,69.9071,69.9343,69.8798,69.9343,7689.0
2016-07-01 15:30:00,76.99,77.0,76.82,76.83,9798.0,69.9434,69.9525,69.789,69.7981,9798.0
2016-07-01 15:40:00,76.83,76.85,76.8,76.83,7858.0,69.7981,69.8162,69.7708,69.7981,7858.0
2016-07-01 15:50:00,76.83,76.97,76.82,76.92,31774.0,69.7981,69.9252,69.789,69.8798,31774.0
2016-07-05 09:30:00,76.41,76.67,76.11,76.62,12150.0,69.4165,69.6527,69.144,69.6073,12150.0
2016-07-05 09:40:00,76.62,76.62,76.31,76.44,5078.0,69.6073,69.6073,69.3257,69.4438,5078.0
2016-07-05 09:50:00,76.44,76.49,76.3,76.49,6864.0,69.4438,69.4892,69.3166,69.4892,6864.0
2016-07-05 10:00:00,76.5,76.5,76.2,76.32,7606.0,69.4983,69.4983,69.2257,69.3347,7606.0
2016-07-05 10:10:00,76.32,76.41,76.28,76.39,4105.0,69.3347,69.4165,69.2984,69.3983,4105.0
2016-07-05 10:20:00,76.41,76.45,76.26,76.39,5012.0,69.4165,69.4528,69.2802,69.3983,5012.0
2016-07-05 10:30:00,76.39,76.53,76.39,76.53,5900.0,69.3983,69.5255,69.3983,69.5255,5900.0
2016-07-05 10:40:00,76.64,76.69,76.5,76.53,2737.0,69.6254,69.6709,69.4983,69.5255,2737.0
2016-07-05 10:50:00,76.53,76.6,76.41,76.43,4100.0,69.5255,69.5891,69.4165,69.4347,4100.0
2016-07-05 11:00:00,76.43,76.45,76.35,76.4,2720.0,69.4347,69.4528,69.362,69.4074,2720.0
2016-07-05 11:10:00,76.39,76.42,76.14,76.32,5920.0,69.3983,69.4256,69.1712,69.3347,5920.0
2016-07-05 11:20:00,76.32,76.45,76.28,76.44,6215.0,69.3347,69.4528,69.2984,69.4438,6215.0
2016-07-05 11:30:00,76.46,76.55,76.44,76.51,10000.0,69.4619,69.5437,69.4438,69.5073,10000.0
2016-07-05 11:40:00,76.51,76.51,76.25,76.33,11602.0,69.5073,69.5073,69.2711,69.3438,11602.0
2016-07-05 11:50:00,76.3,76.37,76.23,76.37,3491.0,69.3166,69.3802,69.253,69.3802,3491.0
2016-07-05 12:00:00,76.4,76.4,76.3,76.35,4200.0,69.4074,69.4074,69.3166,69.362,4200.0
2016-07-05 12:10:00,76.36,76.38,76.29,76.38,2600.0,69.3711,69.3892,69.3075,69.3892,2600.0
2016-07-05 12:20:00,76.39,76.57,76.39,76.53,2605.0,69.3983,69.5619,69.3983,69.5255,2605.0
2016-07-05 12:30:00,76.53,76.53,76.45,76.5,1446.0,69.5255,69.5255,69.4528,69.4983,1446.0
2016-07-05 12:40:00,76.53,76.62,76.48,76.5,2300.0,69.5255,69.6073,69.4801,69.4983,2300.0
2016-07-05 12:50:00,76.5,76.56,76.46,76.56,3068.0,69.4983,69.5528,69.4619,69.5528,3068.0
2016-07-05 13:00:00,76.58,76.58,76.46,76.55,1765.0,69.5709,69.5709,69.4619,69.5437,1765.0
2016-07-05 13:10:00,76.55,76.56,76.4,76.44,2804.0,69.5437,69.5528,69.4074,69.4438,2804.0
2016-07-05 13:20:00,76.46,76.47,76.43,76.44,2309.0,69.4619,69.471,69.4347,69.4438,2309.0
2016-07-05 13:30:00,76.42,76.47,76.38,76.39,3803.0,69.4256,69.471,69.3892,69.3983,3803.0
2016-07-05 13:40:00,76.39,76.39,76.31,76.36,3230.0,69.3983,69.3983,69.3257,69.3711,3230.0
2016-07-05 13:50:00,76.37,76.41,76.33,76.37,2900.0,69.3802,69.4165,69.3438,69.3802,2900.0
2016-07-05 14:00:00,76.37,76.42,76.32,76.38,4300.0,69.3802,69.4256,69.3347,69.3892,4300.0
2016-07-05 14:10:00,76.39,76.52,76.38,76.51,4949.0,69.3983,69.5164,69.3892,69.5073,4949.0
2016-07-05 14:20:00,76.52,76.53,76.41,76.42,1700.0,69.5164,69.5255,69.4165,69.4256,1700.0
2016-07-05 14:30:00,76.43,76.5,76.4,76.48,7190.0,69.4347,69.4983,69.4074,69.4801,7190.0
2016-07-05 14:40:00,76.48,76.48,76.41,76.45,6275.0,69.4801,69.4801,69.4165,69.4528,6275.0
2016-07-05 14:50:00,76.45,76.53,76.39,76.53,5526.0,69.4528,69.5255,69.3983,69.5255,5526.0
2016-07-05 15:00:00,76.52,76.6,76.49,76.55,7249.0,69.5164,69.5891,69.4892,69.5437,7249.0
2016-07-05 15:10:00,76.56,76.62,76.52,76.56,5929.0,69.5528,69.6073,69.5164,69.5528,5929.0
2016-07-05 15:20:00,76.57,76.62,76.55,76.61,6165.0,69.5619,69.6073,69.5437,69.5982,6165.0
2016-07-05 15:30:00,76.61,76.9,76.61,76.87,12829.0,69.5982,69.8617,69.5982,69.8344,12829.0
2016-07-05 15:40:00,76.9,76.96,76.85,76.93,19512.0,69.8617,69.9162,69.8162,69.8889,19512.0
2016-07-05 15:50:00,76.93,76.98,76.77,76.79,48542.0,69.8889,69.9343,69.7436,69.7617,48542.0
2016-07-06 09:30:00,76.59,76.92,76.44,76.74,13505.0,69.58,69.8798,69.4438,69.7163,13505.0
2016-07-06 09:40:00,76.71,77.15,76.71,76.94,8311.0,69.689,70.0888,69.689,69.898,8311.0
2016-07-06 09:50:00,76.94,77.02,76.91,77.02,4800.0,69.898,69.9707,69.8707,69.9707,4800.0
2016-07-06 10:00:00,77.03,77.22,76.88,76.91,11538.0,69.9798,70.1524,69.8435,69.8707,11538.0
2016-07-06 10:10:00,76.91,77.03,76.87,76.9,5898.0,69.8707,69.9798,69.8344,69.8617,5898.0
2016-07-06 10:20:00,76.9,77.05,76.89,76.98,11501.0,69.8617,69.9979,69.8526,69.9343,11501.0
2016-07-06 10:30:00,76.97,77.01,76.88,76.98,5617.0,69.9252,69.9616,69.8435,69.9343,5617.0
2016-07-06 10:40:00,76.97,77.18,76.96,77.18,5200.0,69.9252,70.116,69.9162,70.116,5200.0
2016-07-06 10:50:00,77.18,77.43,77.18,77.43,5710.0,70.116,70.3431,70.116,70.3431,5710.0
2016-07-06 11:00:00,77.43,77.53,77.37,77.5,14800.0,70.3431,70.434,70.2886,70.4067,14800.0
2016-07-06 11:10:00,77.5,77.62,77.49,77.57,6600.0,70.4067,70.5158,70.3977,70.4703,6600.0
2016-07-06 11:20:00,77.57,77.59,77.47,77.52,10489.0,70.4703,70.4885,70.3795,70.4249,10489.0
2016-07-06 11:30:00,77.53,77.56,77.46,77.54,7773.0,70.434,70.4612,70.3704,70.4431,7773.0
2016-07-06 11:40:00,77.54,77.58,77.49,77.55,7350.0,70.4431,70.4794,70.3977,70.4522,7350.0
2016-07-06 11:50:00,77.56,77.71,77.56,77.68,9310.0,70.4612,70.5975,70.4612,70.5703,9310.0
2016-07-06 12:00:00,77.71,77.75,77.64,77.67,3688.0,70.5975,70.6339,70.5339,70.5612,3688.0
2016-07-06 12:10:00,77.68,77.7,77.54,77.69,7825.0,70.5703,70.5884,70.4431,70.5793,7825.0
2016-07-06 12:20:00,77.72,77.72,77.59,77.64,4727.0,70.6066,70.6066,70.4885,70.5339,4727.0
2016-07-06 12:30:00,77.67,77.74,77.64,77.65,2800.0,70.5612,70.6248,70.5339,70.543,2800.0
2016-07-06 12:40:00,77.65,77.74,77.62,77.62,5000.0,70.543,70.6248,70.5158,70.5158,5000.0
2016-07-06 12:50:00,77.62,77.7,77.62,77.7,3200.0,70.5158,70.5884,70.5158,70.5884,3200.0
2016-07-06 13:00:00,77.71,77.78,77.71,77.73,2700.0,70.5975,70.6611,70.5975,70.6157,2700.0
2016-07-06 13:10:00,77.75,77.78,77.69,77.71,2125.0,70.6339,70.6611,70.5793,70.5975,2125.0
2016-07-06 13:20:00,77.7,77.71,77.65,77.67,4000.0,70.5884,70.5975,70.543,70.5612,4000.0
2016-07-06 13:30:00,77.67,77.86,77.65,77.86,13121.0,70.5612,70.7338,70.543,70.7338,13121.0
2016-07-06 13:40:00,77.84,77.85,77.71,77.71,4400.0,70.7156,70.7247,70.5975,70.5975,4400.0
2016-07-06 13:50:00,77.73,77.76,77.66,77.72,11815.0,70.6157,70.6429,70.5521,70.6066,11815.0
2016-07-06 14:00:00,77.7,77.74,77.64,77.71,7422.0,70.5884,70.6248,70.5339,70.5975,7422.0
2016-07-06 14:10:00,77.72,77.74,77.53,77.66,4430.0,70.6066,70.6248,70.434,70.5521,4430.0
2016-07-06 14:20:00,77.66,77.68,77.58,77.62,3475.0,70.5521,70.5703,70.4794,70.5158,3475.0
2016-07-06 14:30:00,77.63,77.75,77.63,77.73,4608.0,70.5248,70.6339,70.5248,70.6157,4608.0
2016-07-06 14:40:00,77.76,77.76,77.66,77.75,6450.0,70.6429,70.6429,70.5521,70.6339,6450.0
2016-07-06 14:50:00,77.75,77.86,77.73,77.83,7327.0,70.6339,70.7338,70.6157,70.7065,7327.0
2016-07-06 15:00:00,77.83,77.84,77.75,77.77,6588.0,70.7065,70.7156,70.6339,70.652,6588.0
2016-07-06 15:10:00,77.77,77.81,77.71,77.71,5188.0,70.652,70.6884,70.5975,70.5975,5188.0
2016-07-06 15:20:00,77.69,77.69,77.58,77.65,6009.0,70.5793,70.5793,70.4794,70.543,6009.0
2016-07-06 15:30:00,77.64,77.66,77.59,77.65,10852.0,70.5339,70.5521,70.4885,70.543,10852.0
2016-07-06 15:40:00,77.67,77.69,77.52,77.53,13227.0,70.5612,70.5793,70.4249,70.434,13227.0
2016-07-06 15:50:00,77.52,77.74,77.52,77.62,47119.0,70.4249,70.6248,70.4249,70.5158,47119.0
2016-07-07 09:30:00,77.67,78.11,77.67,78.09,14410.0,70.5612,70.9609,70.5612,70.9427,14410.0
2016-07-07 09:40:00,78.1,78.3,78.08,78.21,7800.0,70.9518,71.1335,70.9337,71.0518,7800.0
2016-07-07 09:50:00,78.24,78.34,78.21,78.27,7559.0,71.079,71.1699,71.0518,71.1063,7559.0
2016-07-07 10:00:00,78.27,78.38,78.19,78.31,17750.0,71.1063,71.2062,71.0336,71.1426,17750.0
2016-07-07 10:10:00,78.39,78.52,78.32,78.45,20264.0,71.2153,71.3334,71.1517,71.2698,20264.0
2016-07-07 10:20:00,78.43,78.61,78.38,78.59,9704.0,71.2516,71.4151,71.2062,71.397,9704.0
2016-07-07 10:30:00,78.57,78.7,78.56,78.62,19452.0,71.3788,71.4969,71.3697,71.4242,19452.0
2016-07-07 10:40:00,78.63,78.75,78.62,78.72,15693.0,71.4333,71.5423,71.4242,71.5151,15693.0
2016-07-07 10:50:00,78.72,78.77,78.64,78.67,17053.0,71.5151,71.5605,71.4424,71.4697,17053.0
2016-07-07 11:00:00,78.67,78.72,78.62,78.69,28599.0,71.4697,71.5151,71.4242,71.4878,28599.0
2016-07-07 11:10:00,78.7,78.7,78.63,78.65,24495.0,71.4969,71.4969,71.4333,71.4515,24495.0
2016-07-07 11:20:00,78.66,78.66,78.52,78.61,13321.0,71.4606,71.4606,71.3334,71.4151,13321.0
2016-07-07 11:30:00,78.6,78.6,78.49,78.57,8602.0,71.4061,71.4061,71.3061,71.3788,8602.0
2016-07-07 11:40:00,78.58,78.62,78.43,78.43,5600.0,71.3879,71.4242,71.2516,71.2516,5600.0
2016-07-07 11:50:00,78.42,78.45,78.33,78.43,5000.0,71.2425,71.2698,71.1608,71.2516,5000.0
2016-07-07 12:00:00,78.43,78.49,78.39,78.4,2300.0,71.2516,71.3061,71.2153,71.2244,2300.0
2016-07-07 12:10:00,78.41,78.51,78.38,78.41,4128.0,71.2334,71.3243,71.2062,71.2334,4128.0
2016-07-07 12:20:00,78.42,78.5,78.3,78.36,6851.0,71.2425,71.3152,71.1335,71.188,6851.0
2016-07-07 12:30:00,78.38,78.42,78.36,78.41,3321.0,71.2062,71.2425,71.188,71.2334,3321.0
2016-07-07 12:40:00,78.42,78.42,78.3,78.3,3741.0,71.2425,71.2425,71.1335,71.1335,3741.0
2016-07-07 12:50:00,78.26,78.29,78.21,78.23,8530.0,71.0972,71.1244,71.0518,71.0699,8530.0
2016-07-07 13:00:00,78.23,78.31,78.2,78.3,7577.0,71.0699,71.1426,71.0427,71.1335,7577.0
2016-07-07 13:10:00,78.27,78.37,78.27,78.32,9090.0,71.1063,71.1971,71.1063,71.1517,9090.0
2016-07-07 13:20:00,78.32,78.4,78.3,78.38,6716.0,71.1517,71.2244,71.1335,71.2062,6716.0
2016-07-07 13:30:00,78.33,78.39,78.32,78.37,5402.0,71.1608,71.2153,71.1517,71.1971,5402.0
2016-07-07 13:40:00,78.37,78.38,78.3,78.31,91700.0,71.1971,71.2062,71.1335,71.1426,91700.0
2016-07-07 13:50:00,78.33,78.37,78.27,78.36,11811.0,71.1608,71.1971,71.1063,71.188,11811.0
2016-07-07 14:00:00,78.36,78.53,78.36,78.46,6737.0,71.188,71.3425,71.188,71.2789,6737.0
2016-07-07 14:10:00,78.46,78.5,78.37,78.46,18918.0,71.2789,71.3152,71.1971,71.2789,18918.0
2016-07-07 14:20:00,78.46,78.55,78.42,78.48,6327.0,71.2789,71.3606,71.2425,71.297,6327.0
2016-07-07 14:30:00,78.49,78.55,78.37,78.45,6545.0,71.3061,71.3606,71.1971,71.2698,6545.0
2016-07-07 14:40:00,78.45,78.45,78.33,78.39,6094.0,71.2698,71.2698,71.1608,71.2153,6094.0
2016-07-07 14:50:00,78.39,78.43,78.27,78.27,5146.0,71.2153,71.2516,71.1063,71.1063,5146.0
2016-07-07 15:00:00,78.31,78.4,78.29,78.4,6425.0,71.1426,71.2244,71.1244,71.2244,6425.0
2016-07-07 15:10:00,78.44,78.45,78.37,78.42,12811.0,71.2607,71.2698,71.1971,71.2425,12811.0
2016-07-07 15:20:00,78.45,78.45,78.39,78.4,11223.0,71.2698,71.2698,71.2153,71.2244,11223.0
2016-07-07 15:30:00,78.4,78.45,78.38,78.45,17813.0,71.2244,71.2698,71.2062,71.2698,17813.0
2016-07-07 15:40:00,78.47,78.51,78.4,78.47,23311.0,71.288,71.3243,71.2244,71.288,23311.0
2016-07-07 15:50:00,78.47,78.5,78.43,78.46,40360.0,71.288,71.3152,71.2516,71.2789,40360.0
2016-07-08 09:30:00,78.9,78.95,78.43,78.85,35967.0,71.6786,71.724,71.2516,71.6332,35967.0
2016-07-08 09:40:00,78.89,78.98,78.81,78.97,16770.0,71.6695,71.7513,71.5968,71.7422,16770.0
2016-07-08 09:50:00,78.97,79.07,78.89,78.96,13900.0,71.7422,71.833,71.6695,71.7331,13900.0
2016-07-08 10:00:00,79.01,79.18,78.99,79.06,11884.0,71.7785,71.933,71.7604,71.824,11884.0
2016-07-08 10:10:00,79.03,79.12,78.95,79.02,17201.0,71.7967,71.8785,71.724,71.7876,17201.0
2016-07-08 10:20:00,79.07,79.1,78.98,79.02,5278.0,71.833,71.8603,71.7513,71.7876,5278.0
2016-07-08 10:30:00,79.05,79.12,78.98,79.0,14347.0,71.8149,71.8785,71.7513,71.7694,14347.0
2016-07-08 10:40:00,78.99,79.15,78.99,79.06,15756.0,71.7604,71.9057,71.7604,71.824,15756.0
2016-07-08 10:50:00,79.07,79.12,79.05,79.08,17907.0,71.833,71.8785,71.8149,71.8421,17907.0
2016-07-08 11:00:00,79.11,79.12,78.95,78.95,15925.0,71.8694,71.8785,71.724,71.724,15925.0
2016-07-08 11:10:00,78.97,79.02,78.96,78.99,5002.0,71.7422,71.7876,71.7331,71.7604,5002.0
2016-07-08 11:20:00,78.99,79.06,78.92,79.02,2500.0,71.7604,71.824,71.6968,71.7876,2500.0
2016-07-08 11:30:00,78.98,79.0,78.92,78.99,9200.0,71.7513,71.7694,71.6968,71.7604,9200.0
2016-07-08 11:40:00,78.98,79.03,78.97,79.0,16800.0,71.7513,71.7967,71.7422,71.7694,16800.0
2016-07-08 11:50:00,79.01,79.18,79.0,79.16,9456.0,71.7785,71.933,71.7694,71.9148,9456.0
2016-07-08 12:00:00,79.15,79.16,79.08,79.12,4622.0,71.9057,71.9148,71.8421,71.8785,4622.0
2016-07-08 12:10:00,79.11,79.12,79.06,79.08,1402.0,71.8694,71.8785,71.824,71.8421,1402.0
2016-07-08 12:20:00,79.04,79.06,78.96,79.02,4933.0,71.8058,71.824,71.7331,71.7876,4933.0
2016-07-08 12:30:00,79.03,79.04,78.97,79.0,4683.0,71.7967,71.8058,71.7422,71.7694,4683.0
2016-07-08 12:40:00,79.01,79.02,78.93,78.99,5100.0,71.7785,71.7876,71.7059,71.7604,5100.0
2016-07-08 12:50:00,79.0,79.06,78.98,79.01,3650.0,71.7694,71.824,71.7513,71.7785,3650.0
2016-07-08 13:00:00,79.01,79.09,79.01,79.06,4200.0,71.7785,71.8512,71.7785,71.824,4200.0
2016-07-08 13:10:00,79.05,79.07,79.0,79.05,5100.0,71.8149,71.833,71.7694,71.8149,5100.0
2016-07-08 13:20:00,79.02,79.04,79.01,79.03,1900.0,71.7876,71.8058,71.7785,71.7967,1900.0
2016-07-08 13:30:00,79.09,79.12,79.05,79.06,4514.0,71.8512,71.8785,71.8149,71.824,4514.0
2016-07-08 13:40:00,79.07,79.13,79.07,79.1,1900.0,71.833,71.8875,71.833,71.8603,1900.0
2016-07-08 13:50:00,79.1,79.15,79.08,79.15,3724.0,71.8603,71.9057,71.8421,71.9057,3724.0
2016-07-08 14:00:00,79.15,79.16,79.12,79.14,4173.0,71.9057,71.9148,71.8785,71.8966,4173.0
2016-07-08 14:10:00,79.15,79.25,79.13,79.25,2700.0,71.9057,71.9966,71.8875,71.9966,2700.0
2016-07-08 14:20:00,79.24,79.44,79.24,79.4,8469.0,71.9875,72.1692,71.9875,72.1328,8469.0
2016-07-08 14:30:00,79.37,79.38,79.33,79.37,4528.0,72.1056,72.1147,72.0692,72.1056,4528.0
2016-07-08 14:40:00,79.34,79.37,79.28,79.36,4821.0,72.0783,72.1056,72.0238,72.0965,4821.0
2016-07-08 14:50:00,79.36,79.4,79.34,79.34,3054.0,72.0965,72.1328,72.0783,72.0783,3054.0
2016-07-08 15:00:00,79.32,79.38,79.32,79.33,2988.0,72.0602,72.1147,72.0602,72.0692,2988.0
2016-07-08 15:10:00,79.38,79.4,79.34,79.34,4599.0,72.1147,72.1328,72.0783,72.0783,4599.0
2016-07-08 15:20:00,79.36,79.37,79.33,79.34,10714.0,72.0965,72.1056,72.0692,72.0783,10714.0
2016-07-08 15:30:00,79.34,79.39,79.31,79.39,10851.0,72.0783,72.1238,72.0511,72.1238,10851.0
2016-07-08 15:40:00,79.39,79.42,79.36,79.39,15574.0,72.1238,72.151,72.0965,72.1238,15574.0
2016-07-08 15:50:00,79.4,79.52,79.4,79.45,27865.0,72.1328,72.2419,72.1328,72.1783,27865.0
2016-07-11 09:30:00,78.87,79.56,78.87,79.39,11527.0,71.6513,72.2782,71.6513,72.1238,11527.0
2016-07-11 09:40:00,79.33,79.51,79.31,79.32,5744.0,72.0692,72.2328,72.0511,72.0602,5744.0
2016-07-11 09:50:00,79.35,79.42,79.26,79.27,5345.0,72.0874,72.151,72.0057,72.0147,5345.0
2016-07-11 10:00:00,79.25,79.46,79.22,79.45,7500.0,71.9966,72.1873,71.9693,72.1783,7500.0
2016-07-11 10:10:00,79.43,79.43,79.31,79.42,4101.0,72.1601,72.1601,72.0511,72.151,4101.0
2016-07-11 10:20:00,79.39,79.45,79.36,79.45,6440.0,72.1238,72.1783,72.0965,72.1783,6440.0
2016-07-11 10:30:00,79.48,79.49,79.36,79.43,16910.0,72.2055,72.2146,72.0965,72.1601,16910.0
2016-07-11 10:40:00,79.44,79.49,79.33,79.46,20419.0,72.1692,72.2146,72.0692,72.1873,20419.0
2016-07-11 10:50:00,79.47,79.55,79.4,79.54,6108.0,72.1964,72.2691,72.1328,72.26,6108.0
2016-07-11 11:00:00,79.56,79.72,79.56,79.7,19245.0,72.2782,72.4235,72.2782,72.4054,19245.0
2016-07-11 11:10:00,79.71,79.75,79.68,79.71,1006.0,72.4145,72.4508,72.3872,72.4145,1006.0
2016-07-11 11:20:00,79.71,79.71,79.59,79.65,9752.0,72.4145,72.4145,72.3054,72.36,9752.0
2016-07-11 11:30:00,79.66,79.72,79.62,79.62,4040.0,72.369,72.4235,72.3327,72.3327,4040.0
2016-07-11 11:40:00,79.62,79.66,79.55,79.56,12100.0,72.3327,72.369,72.2691,72.2782,12100.0
2016-07-11 11:50:00,79.59,79.59,79.52,79.52,1900.0,72.3054,72.3054,72.2419,72.2419,1900.0
2016-07-11 12:00:00,79.53,79.55,79.49,79.49,1700.0,72.2509,72.2691,72.2146,72.2146,1700.0
2016-07-11 12:10:00,79.49,79.52,79.48,79.49,3094.0,72.2146,72.2419,72.2055,72.2146,3094.0
2016-07-11 12:20:00,79.47,79.52,79.47,79.52,1100.0,72.1964,72.2419,72.1964,72.2419,1100.0
2016-07-11 12:30:00,79.54,79.6,79.53,79.6,3358.0,72.26,72.3145,72.2509,72.3145,3358.0
2016-07-11 12:40:00,79.64,79.64,79.61,79.61,1350.0,72.3509,72.3509,72.3236,72.3236,1350.0
2016-07-11 12:50:00,79.61,79.66,79.6,79.6,600.0,72.3236,72.369,72.3145,72.3145,600.0
2016-07-11 13:00:00,79.66,79.66,79.62,79.64,1464.0,72.369,72.369,72.3327,72.3509,1464.0
2016-07-11 13:10:00,79.63,79.67,79.59,79.59,1250.0,72.3418,72.3781,72.3054,72.3054,1250.0
2016-07-11 13:20:00,79.61,79.61,79.53,79.58,2746.0,72.3236,72.3236,72.2509,72.2964,2746.0
2016-07-11 13:30:00,79.6,79.6,79.57,79.57,5702.0,72.3145,72.3145,72.2873,72.2873,5702.0
2016-07-11 13:40:00,79.56,79.6,79.52,79.6,2500.0,72.2782,72.3145,72.2419,72.3145,2500.0
2016-07-11 13:50:00,79.56,79.56,79.48,79.48,1387.0,72.2782,72.2782,72.2055,72.2055,1387.0
2016-07-11 14:00:00,79.46,79.46,79.41,79.45,3559.0,72.1873,72.1873,72.1419,72.1783,3559.0
2016-07-11 14:10:00,79.46,79.47,79.39,79.39,3103.0,72.1873,72.1964,72.1238,72.1238,3103.0
2016-07-11 14:20:00,79.4,79.48,79.4,79.47,3584.0,72.1328,72.2055,72.1328,72.1964,3584.0
2016-07-11 14:30:00,79.44,79.52,79.44,79.5,1988.0,72.1692,72.2419,72.1692,72.2237,1988.0
2016-07-11 14:40:00,79.55,79.57,79.52,79.54,5395.0,72.2691,72.2873,72.2419,72.26,5395.0
2016-07-11 14:50:00,79.54,79.55,79.49,79.52,1537.0,72.26,72.2691,72.2146,72.2419,1537.0
2016-07-11 15:00:00,79.51,79.65,79.5,79.65,2023.0,72.2328,72.36,72.2237,72.36,2023.0
2016-07-11 15:10:00,79.65,79.66,79.59,79.59,4362.0,72.36,72.369,72.3054,72.3054,4362.0
2016-07-11 15:20:00,79.6,79.6,79.5,79.5,9840.0,72.3145,72.3145,72.2237,72.2237,9840.0
2016-07-11 15:30:00,79.5,79.52,79.46,79.52,13029.0,72.2237,72.2419,72.1873,72.2419,13029.0
2016-07-11 15:40:00,79.52,79.53,79.44,79.46,18399.0,72.2419,72.2509,72.1692,72.1873,18399.0
2016-07-11 15:50:00,79.46,79.46,79.3,79.35,66644.0,72.1873,72.1873,72.042,72.0874,66644.0
2016-07-12 09:30:00,80.1,80.77,79.93,80.57,17864.0,72.7688,73.3774,72.6143,73.1958,17864.0
2016-07-12 09:40:00,80.69,81.03,80.69,81.03,8769.0,73.3048,73.6136,73.3048,73.6136,8769.0
2016-07-12 09:50:00,81.03,81.25,81.02,81.21,24493.0,73.6136,73.8135,73.6046,73.7772,24493.0
2016-07-12 10:00:00,81.24,81.56,81.24,81.29,21968.0,73.8044,74.0951,73.8044,73.8499,21968.0
2016-07-12 10:10:00,81.31,81.5,81.31,81.46,18605.0,73.868,74.0406,73.868,74.0043,18605.0
2016-07-12 10:20:00,81.49,81.53,81.1,81.2,21067.0,74.0315,74.0679,73.6772,73.7681,21067.0
2016-07-12 10:30:00,81.22,81.31,81.17,81.23,11216.0,73.7863,73.868,73.7408,73.7953,11216.0
2016-07-12 10:40:00,81.26,81.38,81.26,81.34,3757.0,73.8226,73.9316,73.8226,73.8953,3757.0
2016-07-12 10:50:00,81.34,81.36,81.32,81.33,3137.0,73.8953,73.9134,73.8771,73.8862,3137.0
2016-07-12 11:00:00,81.33,81.38,81.25,81.38,6900.0,73.8862,73.9316,73.8135,73.9316,6900.0
2016-07-12 11:10:00,81.41,81.48,81.29,81.29,56953.0,73.9589,74.0225,73.8499,73.8499,56953.0
2016-07-12 11:20:00,81.34,81.38,81.29,81.36,22105.0,73.8953,73.9316,73.8499,73.9134,22105.0
2016-07-12 11:30:00,81.37,81.46,81.35,81.41,6300.0,73.9225,74.0043,73.9044,73.9589,6300.0
2016-07-12 11:40:00,81.39,81.39,81.31,81.32,2500.0,73.9407,73.9407,73.868,73.8771,2500.0
2016-07-12 11:50:00,81.32,81.32,81.23,81.25,12230.0,73.8771,73.8771,73.7953,73.8135,12230.0
2016-07-12 12:00:00,81.21,81.23,81.14,81.22,5000.0,73.7772,73.7953,73.7136,73.7863,5000.0
2016-07-12 12:10:00,81.24,81.25,81.16,81.22,4200.0,73.8044,73.8135,73.7318,73.7863,4200.0
2016-07-12 12:20:00,81.2,81.22,81.1,81.12,2600.0,73.7681,73.7863,73.6772,73.6954,2600.0
2016-07-12 12:30:00,81.11,81.11,81.02,81.08,6857.0,73.6863,73.6863,73.6046,73.6591,6857.0
2016-07-12 12:40:00,81.07,81.08,80.99,81.02,7236.0,73.65,73.6591,73.5773,73.6046,7236.0
2016-07-12 12:50:00,81.02,81.05,81.0,81.03,3300.0,73.6046,73.6318,73.5864,73.6136,3300.0
2016-07-12 13:00:00,81.03,81.17,81.03,81.08,8565.0,73.6136,73.7408,73.6136,73.6591,8565.0
2016-07-12 13:10:00,81.09,81.13,81.06,81.07,6159.0,73.6682,73.7045,73.6409,73.65,6159.0
2016-07-12 13:20:00,81.07,81.18,81.05,81.17,5100.0,73.65,73.7499,73.6318,73.7408,5100.0
2016-07-12 13:30:00,81.15,81.2,81.12,81.15,13618.0,73.7227,73.7681,73.6954,73.7227,13618.0
2016-07-12 13:40:00,81.12,81.19,81.11,81.17,12024.0,73.6954,73.759,73.6863,73.7408,12024.0
2016-07-12 13:50:00,81.17,81.22,81.1,81.13,12378.0,73.7408,73.7863,73.6772,73.7045,12378.0
2016-07-12 14:00:00,81.13,81.17,81.05,81.05,6300.0,73.7045,73.7408,73.6318,73.6318,6300.0
2016-07-12 14:10:00,81.09,81.17,81.09,81.13,9250.0,73.6682,73.7408,73.6682,73.7045,9250.0
2016-07-12 14:20:00,81.12,81.16,81.07,81.16,9100.0,73.6954,73.7318,73.65,73.7318,9100.0
2016-07-12 14:30:00,81.15,81.19,81.1,81.11,15675.0,73.7227,73.759,73.6772,73.6863,15675.0
2016-07-12 14:40:00,81.13,81.17,81.08,81.13,9034.0,73.7045,73.7408,73.6591,73.7045,9034.0
2016-07-12 14:50:00,81.16,81.18,81.06,81.07,4593.0,73.7318,73.7499,73.6409,73.65,4593.0
2016-07-12 15:00:00,81.09,81.12,81.04,81.04,6024.0,73.6682,73.6954,73.6227,73.6227,6024.0
2016-07-12 15:10:00,81.07,81.07,81.0,81.02,6256.0,73.65,73.65,73.5864,73.6046,6256.0
2016-07-12 15:20:00,81.01,81.05,80.98,80.98,11670.0,73.5955,73.6318,73.5682,73.5682,11670.0
2016-07-12 15:30:00,80.99,81.08,80.94,81.07,16725.0,73.5773,73.6591,73.5319,73.65,16725.0
2016-07-12 15:40:00,81.07,81.1,80.94,80.99,26133.0,73.65,73.6772,73.5319,73.5773,26133.0
2016-07-12 15:50:00,80.99,81.1,80.97,81.03,70232.0,73.5773,73.6772,73.5591,73.6136,70232.0
2016-07-13 09:30:00,81.27,81.49,80.99,81.33,11916.0,73.8317,74.0315,73.5773,73.8862,11916.0
2016-07-13 09:40:00,81.35,81.36,81.21,81.21,13126.0,73.9044,73.9134,73.7772,73.7772,13126.0
2016-07-13 09:50:00,81.09,81.32,81.09,81.2,17658.0,73.6682,73.8771,73.6682,73.7681,17658.0
2016-07-13 10:00:00,81.26,81.31,81.14,81.21,14334.0,73.8226,73.868,73.7136,73.7772,14334.0
2016-07-13 10:10:00,81.27,81.35,81.2,81.33,16498.0,73.8317,73.9044,73.7681,73.8862,16498.0
2016-07-13 10:20:00,81.36,81.53,81.32,81.48,19421.0,73.9134,74.0679,73.8771,74.0225,19421.0
2016-07-13 10:30:00,81.51,81.74,81.49,81.74,35371.0,74.0497,74.2587,74.0315,74.2587,35371.0
2016-07-13 10:40:00,81.77,81.94,81.76,81.94,19020.0,74.2859,74.4404,74.2768,74.4404,19020.0
2016-07-13 10:50:00,81.96,82.02,81.92,81.99,14603.0,74.4585,74.513,74.4222,74.4858,14603.0
2016-07-13 11:00:00,81.97,81.99,81.72,81.72,12299.0,74.4676,74.4858,74.2405,74.2405,12299.0
2016-07-13 11:10:00,81.78,81.79,81.7,81.7,2045.0,74.295,74.3041,74.2223,74.2223,2045.0
2016-07-13 11:20:00,81.68,81.69,81.61,81.61,3162.0,74.2042,74.2132,74.1406,74.1406,3162.0
2016-07-13 11:30:00,81.58,81.6,81.44,81.44,3000.0,74.1133,74.1315,73.9861,73.9861,3000.0
2016-07-13 11:40:00,81.42,81.45,81.39,81.39,2400.0,73.968,73.9952,73.9407,73.9407,2400.0
2016-07-13 11:50:00,81.36,81.53,81.36,81.52,1500.0,73.9134,74.0679,73.9134,74.0588,1500.0
2016-07-13 12:00:00,81.53,81.55,81.38,81.38,3344.0,74.0679,74.0861,73.9316,73.9316,3344.0
2016-07-13 12:10:00,81.32,81.47,81.27,81.42,3464.0,73.8771,74.0134,73.8317,73.968,3464.0
2016-07-13 12:20:00,81.39,81.42,81.34,81.34,906.0,73.9407,73.968,73.8953,73.8953,906.0
2016-07-13 12:30:00,81.39,81.39,81.27,81.33,5761.0,73.9407,73.9407,73.8317,73.8862,5761.0
2016-07-13 12:40:00,81.3,81.41,81.3,81.41,750.0,73.8589,73.9589,73.8589,73.9589,750.0
2016-07-13 12:50:00,81.41,81.47,81.4,81.47,1010.0,73.9589,74.0134,73.9498,74.0134,1010.0
2016-07-13 13:00:00,81.43,81.49,81.38,81.38,1600.0,73.977,74.0315,73.9316,73.9316,1600.0
2016-07-13 13:10:00,81.4,81.47,81.38,81.42,2816.0,73.9498,74.0134,73.9316,73.968,2816.0
2016-07-13 13:20:00,81.42,81.42,81.32,81.32,1700.0,73.968,73.968,73.8771,73.8771,1700.0
2016-07-13 13:30:00,81.29,81.42,81.26,81.38,3181.0,73.8499,73.968,73.8226,73.9316,3181.0
2016-07-13 13:40:00,81.42,81.48,81.42,81.48,700.0,73.968,74.0225,73.968,74.0225,700.0
2016-07-13 13:50:00,81.46,81.54,81.35,81.35,4631.0,74.0043,74.077,73.9044,73.9044,4631.0
2016-07-13 14:00:00,81.37,81.45,81.37,81.45,3693.0,73.9225,73.9952,73.9225,73.9952,3693.0
2016-07-13 14:10:00,81.48,81.52,81.39,81.4,5300.0,74.0225,74.0588,73.9407,73.9498,5300.0
2016-07-13 14:20:00,81.43,81.47,81.41,81.43,900.0,73.977,74.0134,73.9589,73.977,900.0
2016-07-13 14:30:00,81.47,81.48,81.4,81.4,7035.0,74.0134,74.0225,73.9498,73.9498,7035.0
2016-07-13 14:40:00,81.41,81.51,81.4,81.48,2300.0,73.9589,74.0497,73.9498,74.0225,2300.0
2016-07-13 14:50:00,81.48,81.48,81.42,81.43,2600.0,74.0225,74.0225,73.968,73.977,2600.0
2016-07-13 15:00:00,81.42,81.49,81.42,81.46,4284.0,73.968,74.0315,73.968,74.0043,4284.0
2016-07-13 15:10:00,81.46,81.47,81.39,81.4,4340.0,74.0043,74.0134,73.9407,73.9498,4340.0
2016-07-13 15:20:00,81.42,81.42,81.3,81.37,6730.0,73.968,73.968,73.8589,73.9225,6730.0
2016-07-13 15:30:00,81.37,81.44,81.37,81.43,9491.0,73.9225,73.9861,73.9225,73.977,9491.0
2016-07-13 15:40:00,81.44,81.51,81.42,81.51,16474.0,73.9861,74.0497,73.968,74.0497,16474.0
2016-07-13 15:50:00,81.51,81.53,81.45,81.49,36252.0,74.0497,74.0679,73.9952,74.0315,36252.0
2016-07-14 09:30:00,82.2,82.2,81.64,81.67,8554.0,74.6766,74.6766,74.1678,74.1951,8554.0
2016-07-14 09:40:00,81.7,81.74,81.55,81.56,16500.0,74.2223,74.2587,74.0861,74.0951,16500.0
2016-07-14 09:50:00,81.55,81.75,81.54,81.73,8200.0,74.0861,74.2678,74.077,74.2496,8200.0
2016-07-14 10:00:00,81.77,82.05,81.72,82.0,9717.0,74.2859,74.5403,74.2405,74.4949,9717.0
2016-07-14 10:10:00,82.0,82.01,81.69,81.74,8846.0,74.4949,74.504,74.2132,74.2587,8846.0
2016-07-14 10:20:00,81.66,81.74,81.63,81.66,4768.0,74.186,74.2587,74.1587,74.186,4768.0
2016-07-14 10:30:00,81.67,81.77,81.65,81.71,2850.0,74.1951,74.2859,74.1769,74.2314,2850.0
2016-07-14 10:40:00,81.73,81.74,81.55,81.55,9518.0,74.2496,74.2587,74.0861,74.0861,9518.0
2016-07-14 10:50:00,81.5,81.57,81.46,81.57,22012.0,74.0406,74.1042,74.0043,74.1042,22012.0
2016-07-14 11:00:00,81.6,82.03,81.6,82.03,6400.0,74.1315,74.5221,74.1315,74.5221,6400.0
2016-07-14 11:10:00,82.02,82.06,81.69,81.8,10431.0,74.513,74.5494,74.2132,74.3132,10431.0
2016-07-14 11:20:00,81.8,81.94,81.71,81.81,10716.0,74.3132,74.4404,74.2314,74.3223,10716.0
2016-07-14 11:30:00,81.79,81.79,81.64,81.64,5311.0,74.3041,74.3041,74.1678,74.1678,5311.0
2016-07-14 11:40:00,81.68,81.71,81.54,81.59,25644.0,74.2042,74.2314,74.077,74.1224,25644.0
2016-07-14 11:50:00,81.61,81.78,81.59,81.72,5331.0,74.1406,74.295,74.1224,74.2405,5331.0
2016-07-14 12:00:00,81.71,81.73,81.68,81.73,2300.0,74.2314,74.2496,74.2042,74.2496,2300.0
2016-07-14 12:10:00,81.72,81.72,81.67,81.7,810.0,74.2405,74.2405,74.1951,74.2223,810.0
2016-07-14 12:20:00,81.65,81.68,81.65,81.65,300.0,74.1769,74.2042,74.1769,74.1769,300.0
2016-07-14 12:30:00,81.66,81.66,81.62,81.62,2400.0,74.186,74.186,74.1496,74.1496,2400.0
2016-07-14 12:40:00,81.67,81.71,81.64,81.68,2700.0,74.1951,74.2314,74.1678,74.2042,2700.0
2016-07-14 12:50:00,81.69,81.69,81.63,81.67,1935.0,74.2132,74.2132,74.1587,74.1951,1935.0
2016-07-14 13:00:00,81.67,81.69,81.51,81.55,4616.0,74.1951,74.2132,74.0497,74.0861,4616.0
2016-07-14 13:10:00,81.56,81.56,81.5,81.55,6004.0,74.0951,74.0951,74.0406,74.0861,6004.0
2016-07-14 13:20:00,81.54,81.61,81.51,81.61,75680.0,74.077,74.1406,74.0497,74.1406,75680.0
2016-07-14 13:30:00,81.6,81.61,81.54,81.61,5248.0,74.1315,74.1406,74.077,74.1406,5248.0
2016-07-14 13:40:00,81.59,81.61,81.53,81.57,11178.0,74.1224,74.1406,74.0679,74.1042,11178.0
2016-07-14 13:50:00,81.57,81.63,81.57,81.63,4161.0,74.1042,74.1587,74.1042,74.1587,4161.0
2016-07-14 14:00:00,81.63,81.64,81.57,81.58,5569.0,74.1587,74.1678,74.1042,74.1133,5569.0
2016-07-14 14:10:00,81.58,81.61,81.58,81.59,8400.0,74.1133,74.1406,74.1133,74.1224,8400.0
2016-07-14 14:20:00,81.6,81.62,81.58,81.59,11607.0,74.1315,74.1496,74.1133,74.1224,11607.0
2016-07-14 14:30:00,81.61,81.61,81.59,81.59,3996.0,74.1406,74.1406,74.1224,74.1224,3996.0
2016-07-14 14:40:00,81.59,81.59,81.51,81.53,5544.0,74.1224,74.1224,74.0497,74.0679,5544.0
2016-07-14 14:50:00,81.54,81.56,81.51,81.55,3290.0,74.077,74.0951,74.0497,74.0861,3290.0
2016-07-14 15:00:00,81.56,81.69,81.55,81.69,17193.0,74.0951,74.2132,74.0861,74.2132,17193.0
2016-07-14 15:10:00,81.69,81.7,81.61,81.64,7740.0,74.2132,74.2223,74.1406,74.1678,7740.0
2016-07-14 15:20:00,81.64,81.64,81.55,81.56,10191.0,74.1678,74.1678,74.0861,74.0951,10191.0
2016-07-14 15:30:00,81.57,81.66,81.56,81.57,8778.0,74.1042,74.186,74.0951,74.1042,8778.0
2016-07-14 15:40:00,81.57,81.68,81.55,81.67,28633.0,74.1042,74.2042,74.0861,74.1951,28633.0
2016-07-14 15:50:00,81.66,81.75,81.65,81.72,53290.0,74.186,74.2678,74.1769,74.2405,53290.0
2016-07-15 09:30:00,81.72,82.0,81.72,81.78,6061.0,74.2405,74.4949,74.2405,74.295,6061.0
2016-07-15 09:40:00,81.67,81.67,81.48,81.48,2019.0,74.1951,74.1951,74.0225,74.0225,2019.0
2016-07-15 09:50:00,81.59,81.64,81.47,81.51,2853.0,74.1224,74.1678,74.0134,74.0497,2853.0
2016-07-15 10:00:00,81.65,81.72,81.6,81.72,1423.0,74.1769,74.2405,74.1315,74.2405,1423.0
2016-07-15 10:10:00,81.67,81.75,81.61,81.69,5814.0,74.1951,74.2678,74.1406,74.2132,5814.0
2016-07-15 10:20:00,81.71,81.83,81.69,81.8,1000.0,74.2314,74.3404,74.2132,74.3132,1000.0
2016-07-15 10:30:00,81.81,81.9,81.81,81.9,8709.0,74.3223,74.404,74.3223,74.404,8709.0
2016-07-15 10:40:00,81.88,81.9,81.78,81.79,5693.0,74.3859,74.404,74.295,74.3041,5693.0
2016-07-15 10:50:00,81.81,81.86,81.79,81.85,1400.0,74.3223,74.3677,74.3041,74.3586,1400.0
2016-07-15 11:00:00,81.87,81.87,81.75,81.78,7351.0,74.3768,74.3768,74.2678,74.295,7351.0
2016-07-15 11:10:00,81.82,81.82,81.66,81.71,6177.0,74.3313,74.3313,74.186,74.2314,6177.0
2016-07-15 11:20:00,81.71,81.75,81.64,81.65,4140.0,74.2314,74.2678,74.1678,74.1769,4140.0
2016-07-15 11:30:00,81.64,81.69,81.56,81.56,1800.0,74.1678,74.2132,74.0951,74.0951,1800.0
2016-07-15 11:40:00,81.59,81.59,81.52,81.52,4470.0,74.1224,74.1224,74.0588,74.0588,4470.0
2016-07-15 11:50:00,81.51,81.55,81.48,81.49,5965.0,74.0497,74.0861,74.0225,74.0315,5965.0
2016-07-15 12:00:00,81.5,81.54,81.48,81.51,3923.0,74.0406,74.077,74.0225,74.0497,3923.0
2016-07-15 12:10:00,81.5,81.53,81.44,81.44,6980.0,74.0406,74.0679,73.9861,73.9861,6980.0
2016-07-15 12:20:00,81.44,81.49,81.43,81.47,2100.0,73.9861,74.0315,73.977,74.0134,2100.0
2016-07-15 12:30:00,81.49,81.49,81.41,81.41,3001.0,74.0315,74.0315,73.9589,73.9589,3001.0
2016-07-15 12:40:00,81.42,81.42,81.29,81.31,5114.0,73.968,73.968,73.8499,73.868,5114.0
2016-07-15 12:50:00,81.32,81.36,81.3,81.33,3400.0,73.8771,73.9134,73.8589,73.8862,3400.0
2016-07-15 13:00:00,81.33,81.44,81.33,81.43,3492.0,73.8862,73.9861,73.8862,73.977,3492.0
2016-07-15 13:10:00,81.42,81.49,81.4,81.4,4309.0,73.968,74.0315,73.9498,73.9498,4309.0
2016-07-15 13:20:00,81.4,81.48,81.37,81.47,14469.0,73.9498,74.0225,73.9225,74.0134,14469.0
2016-07-15 13:30:00,81.5,81.53,81.41,81.46,4523.0,74.0406,74.0679,73.9589,74.0043,4523.0
2016-07-15 13:40:00,81.46,81.47,81.42,81.43,5728.0,74.0043,74.0134,73.968,73.977,5728.0
2016-07-15 13:50:00,81.44,81.45,81.38,81.45,8516.0,73.9861,73.9952,73.9316,73.9952,8516.0
2016-07-15 14:00:00,81.46,81.47,81.37,81.38,9040.0,74.0043,74.0134,73.9225,73.9316,9040.0
2016-07-15 14:10:00,81.39,81.44,81.39,81.44,4272.0,73.9407,73.9861,73.9407,73.9861,4272.0
2016-07-15 14:20:00,81.44,81.44,81.36,81.41,3205.0,73.9861,73.9861,73.9134,73.9589,3205.0
2016-07-15 14:30:00,81.41,81.43,81.38,81.38,4135.0,73.9589,73.977,73.9316,73.9316,4135.0
2016-07-15 14:40:00,81.38,81.43,81.36,81.41,6140.0,73.9316,73.977,73.9134,73.9589,6140.0
2016-07-15 14:50:00,81.39,81.42,81.39,81.39,2745.0,73.9407,73.968,73.9407,73.9407,2745.0
2016-07-15 15:00:00,81.39,81.42,81.37,81.41,10655.0,73.9407,73.968,73.9225,73.9589,10655.0
2016-07-15 15:10:00,81.41,81.44,81.41,81.42,3500.0,73.9589,73.9861,73.9589,73.968,3500.0
2016-07-15 15:20:00,81.42,81.47,81.4,81.43,13635.0,73.968,74.0134,73.9498,73.977,13635.0
2016-07-15 15:30:00,81.45,81.49,81.42,81.43,29282.0,73.9952,74.0315,73.968,73.977,29282.0
2016-07-15 15:40:00,81.44,81.45,81.4,81.44,17964.0,73.9861,73.9952,73.9498,73.9861,17964.0
2016-07-15 15:50:00,81.45,81.53,81.45,81.48,35215.0,73.9952,74.0679,73.9952,74.0225,35215.0
2016-07-18 09:30:00,81.57,81.57,81.38,81.38,3033.0,74.1042,74.1042,73.9316,73.9316,3033.0
2016-07-18 09:40:00,81.34,81.34,81.2,81.22,8200.0,73.8953,73.8953,73.7681,73.7863,8200.0
2016-07-18 09:50:00,81.21,81.25,81.12,81.17,4483.0,73.7772,73.8135,73.6954,73.7408,4483.0
2016-07-18 10:00:00,81.17,81.43,81.17,81.43,2489.0,73.7408,73.977,73.7408,73.977,2489.0
2016-07-18 10:10:00,81.41,81.48,81.32,81.46,3540.0,73.9589,74.0225,73.8771,74.0043,3540.0
2016-07-18 10:20:00,81.54,81.59,81.47,81.59,1900.0,74.077,74.1224,74.0134,74.1224,1900.0
2016-07-18 10:30:00,81.61,81.67,81.56,81.62,2242.0,74.1406,74.1951,74.0951,74.1496,2242.0
2016-07-18 10:40:00,81.58,81.58,81.53,81.53,1255.0,74.1133,74.1133,74.0679,74.0679,1255.0
2016-07-18 10:50:00,81.54,81.64,81.5,81.64,1592.0,74.077,74.1678,74.0406,74.1678,1592.0
2016-07-18 11:00:00,81.67,81.67,81.62,81.67,306.0,74.1951,74.1951,74.1496,74.1951,306.0
2016-07-18 11:10:00,81.67,81.68,81.58,81.61,1414.0,74.1951,74.2042,74.1133,74.1406,1414.0
2016-07-18 11:20:00,81.59,81.59,81.48,81.48,1200.0,74.1224,74.1224,74.0225,74.0225,1200.0
2016-07-18 11:30:00,81.44,81.44,81.37,81.41,2000.0,73.9861,73.9861,73.9225,73.9589,2000.0
2016-07-18 11:40:00,81.44,81.44,81.38,81.38,11416.0,73.9861,73.9861,73.9316,73.9316,11416.0
2016-07-18 11:50:00,81.36,81.36,81.35,81.35,200.0,73.9134,73.9134,73.9044,73.9044,200.0
2016-07-18 12:00:00,81.34,81.34,81.28,81.33,900.0,73.8953,73.8953,73.8408,73.8862,900.0
2016-07-18 12:10:00,81.33,81.34,81.18,81.18,6535.0,73.8862,73.8953,73.7499,73.7499,6535.0
2016-07-18 12:20:00,81.2,81.24,81.18,81.23,2562.0,73.7681,73.8044,73.7499,73.7953,2562.0
2016-07-18 12:30:00,81.18,81.18,81.13,81.13,1050.0,73.7499,73.7499,73.7045,73.7045,1050.0
2016-07-18 12:40:00,81.18,81.18,81.14,81.14,400.0,73.7499,73.7499,73.7136,73.7136,400.0
2016-07-18 12:50:00,81.18,81.18,81.15,81.18,300.0,73.7499,73.7499,73.7227,73.7499,300.0
2016-07-18 13:00:00,81.16,81.21,81.16,81.2,2971.0,73.7318,73.7772,73.7318,73.7681,2971.0
2016-07-18 13:10:00,81.13,81.18,81.12,81.12,700.0,73.7045,73.7499,73.6954,73.6954,700.0
2016-07-18 13:20:00,81.14,81.19,81.12,81.19,2873.0,73.7136,73.759,73.6954,73.759,2873.0
2016-07-18 13:30:00,81.15,81.31,81.15,81.31,2900.0,73.7227,73.868,73.7227,73.868,2900.0
2016-07-18 13:40:00,81.34,81.36,81.33,81.33,1575.0,73.8953,73.9134,73.8862,73.8862,1575.0
2016-07-18 13:50:00,81.33,81.33,81.22,81.27,1669.0,73.8862,73.8862,73.7863,73.8317,1669.0
2016-07-18 14:00:00,81.24,81.32,81.24,81.32,997.0,73.8044,73.8771,73.8044,73.8771,997.0
2016-07-18 14:10:00,81.32,81.35,81.23,81.23,3310.0,73.8771,73.9044,73.7953,73.7953,3310.0
2016-07-18 14:20:00,81.25,81.32,81.24,81.32,3063.0,73.8135,73.8771,73.8044,73.8771,3063.0
2016-07-18 14:30:00,81.31,81.31,81.28,81.29,3261.0,73.868,73.868,73.8408,73.8499,3261.0
2016-07-18 14:40:00,81.3,81.32,81.21,81.21,3400.0,73.8589,73.8771,73.7772,73.7772,3400.0
2016-07-18 14:50:00,81.21,81.24,81.19,81.19,1001.0,73.7772,73.8044,73.759,73.759,1001.0
2016-07-18 15:00:00,81.23,81.26,81.18,81.23,4323.0,73.7953,73.8226,73.7499,73.7953,4323.0
2016-07-18 15:10:00,81.21,81.28,81.21,81.28,2434.0,73.7772,73.8408,73.7772,73.8408,2434.0
2016-07-18 15:20:00,81.28,81.28,81.21,81.23,3205.0,73.8408,73.8408,73.7772,73.7953,3205.0
2016-07-18 15:30:00,81.23,81.3,81.21,81.27,7327.0,73.7953,73.8589,73.7772,73.8317,7327.0
2016-07-18 15:40:00,81.27,81.3,81.25,81.28,10505.0,73.8317,73.8589,73.8135,73.8408,10505.0
2016-07-18 15:50:00,81.27,81.28,81.18,81.2,24244.0,73.8317,73.8408,73.7499,73.7681,24244.0
2016-07-19 09:30:00,80.9,80.96,80.39,80.91,8260.0,73.4955,73.5501,73.0322,73.5046,8260.0
2016-07-19 09:40:00,80.89,81.13,80.89,80.91,3818.0,73.4865,73.7045,73.4865,73.5046,3818.0
2016-07-19 09:50:00,80.95,81.03,80.9,81.0,1011.0,73.541,73.6136,73.4955,73.5864,1011.0
2016-07-19 10:00:00,81.0,81.17,80.97,81.17,2000.0,73.5864,73.7408,73.5591,73.7408,2000.0
2016-07-19 10:10:00,81.26,81.4,81.26,81.4,13550.0,73.8226,73.9498,73.8226,73.9498,13550.0
2016-07-19 10:20:00,81.45,81.6,81.45,81.54,1884.0,73.9952,74.1315,73.9952,74.077,1884.0
2016-07-19 10:30:00,81.49,81.5,81.4,81.4,1200.0,74.0315,74.0406,73.9498,73.9498,1200.0
2016-07-19 10:40:00,81.45,81.47,81.4,81.4,2100.0,73.9952,74.0134,73.9498,73.9498,2100.0
2016-07-19 10:50:00,81.41,81.48,81.37,81.48,4058.0,73.9589,74.0225,73.9225,74.0225,4058.0
2016-07-19 11:00:00,81.47,81.64,81.44,81.58,5511.0,74.0134,74.1678,73.9861,74.1133,5511.0
2016-07-19 11:10:00,81.52,81.59,81.46,81.51,3901.0,74.0588,74.1224,74.0043,74.0497,3901.0
2016-07-19 11:20:00,81.51,81.51,81.45,81.46,1200.0,74.0497,74.0497,73.9952,74.0043,1200.0
2016-07-19 11:30:00,81.52,81.61,81.44,81.44,3400.0,74.0588,74.1406,73.9861,73.9861,3400.0
2016-07-19 11:40:00,81.44,81.47,81.36,81.38,2205.0,73.9861,74.0134,73.9134,73.9316,2205.0
2016-07-19 11:50:00,81.46,81.55,81.38,81.38,2500.0,74.0043,74.0861,73.9316,73.9316,2500.0
2016-07-19 12:00:00,81.44,81.45,81.39,81.39,900.0,73.9861,73.9952,73.9407,73.9407,900.0
2016-07-19 12:10:00,81.43,81.48,81.4,81.48,2000.0,73.977,74.0225,73.9498,74.0225,2000.0
2016-07-19 12:20:00,81.41,81.48,81.41,81.42,1300.0,73.9589,74.0225,73.9589,73.968,1300.0
2016-07-19 12:30:00,81.49,81.53,81.42,81.43,2301.0,74.0315,74.0679,73.968,73.977,2301.0
2016-07-19 12:40:00,81.49,81.64,81.47,81.58,3200.0,74.0315,74.1678,74.0134,74.1133,3200.0
2016-07-19 12:50:00,81.57,81.6,81.53,81.6,1304.0,74.1042,74.1315,74.0679,74.1315,1304.0
2016-07-19 13:00:00,81.57,81.68,81.55,81.67,5725.0,74.1042,74.2042,74.0861,74.1951,5725.0
2016-07-19 13:10:00,81.66,81.69,81.59,81.59,4196.0,74.186,74.2132,74.1224,74.1224,4196.0
2016-07-19 13:20:00,81.59,81.59,81.51,81.51,2468.0,74.1224,74.1224,74.0497,74.0497,2468.0
2016-07-19 13:30:00,81.51,81.53,81.48,81.51,2217.0,74.0497,74.0679,74.0225,74.0497,2217.0
2016-07-19 13:40:00,81.52,81.59,81.49,81.55,3706.0,74.0588,74.1224,74.0315,74.0861,3706.0
2016-07-19 13:50:00,81.55,81.6,81.5,81.5,5595.0,74.0861,74.1315,74.0406,74.0406,5595.0
2016-07-19 14:00:00,81.52,81.6,81.49,81.6,5678.0,74.0588,74.1315,74.0315,74.1315,5678.0
2016-07-19 14:10:00,81.59,81.84,81.59,81.83,5115.0,74.1224,74.3495,74.1224,74.3404,5115.0
2016-07-19 14:20:00,81.81,81.89,81.81,81.89,1432.0,74.3223,74.3949,74.3223,74.3949,1432.0
2016-07-19 14:30:00,81.89,81.89,81.65,81.74,4808.0,74.3949,74.3949,74.1769,74.2587,4808.0
2016-07-19 14:40:00,81.71,81.9,81.71,81.88,5000.0,74.2314,74.404,74.2314,74.3859,5000.0
2016-07-19 14:50:00,81.84,81.87,81.77,81.77,11692.0,74.3495,74.3768,74.2859,74.2859,11692.0
2016-07-19 15:00:00,81.75,81.77,81.72,81.73,4135.0,74.2678,74.2859,74.2405,74.2496,4135.0
2016-07-19 15:10:00,81.72,81.79,81.67,81.79,6001.0,74.2405,74.3041,74.1951,74.3041,6001.0
2016-07-19 15:20:00,81.76,81.83,81.76,81.81,7610.0,74.2768,74.3404,74.2768,74.3223,7610.0
2016-07-19 15:30:00,81.8,81.89,81.8,81.85,7102.0,74.3132,74.3949,74.3132,74.3586,7102.0
2016-07-19 15:40:00,81.84,81.92,81.81,81.87,13547.0,74.3495,74.4222,74.3223,74.3768,13547.0
2016-07-19 15:50:00,81.87,81.96,81.81,81.96,43031.0,74.3768,74.4585,74.3223,74.4585,43031.0
2016-07-20 09:30:00,82.3,82.3,82.07,82.07,4324.0,74.7674,74.7674,74.5585,74.5585,4324.0
2016-07-20 09:40:00,82.16,82.28,82.02,82.22,5602.0,74.6402,74.7492,74.513,74.6947,5602.0
2016-07-20 09:50:00,82.18,82.34,82.18,82.19,4200.0,74.6584,74.8038,74.6584,74.6675,4200.0
2016-07-20 10:00:00,82.19,82.36,82.19,82.34,8908.0,74.6675,74.8219,74.6675,74.8038,8908.0
2016-07-20 10:10:00,82.33,82.56,82.33,82.55,5000.0,74.7947,75.0036,74.7947,74.9945,5000.0
2016-07-20 10:20:00,82.54,82.55,82.42,82.43,7233.0,74.9854,74.9945,74.8764,74.8855,7233.0
2016-07-20 10:30:00,82.45,82.54,82.42,82.52,2754.0,74.9037,74.9854,74.8764,74.9673,2754.0
2016-07-20 10:40:00,82.55,82.7,82.55,82.63,3100.0,74.9945,75.1308,74.9945,75.0672,3100.0
2016-07-20 10:50:00,82.61,82.65,82.6,82.64,4195.0,75.049,75.0854,75.04,75.0763,4195.0
2016-07-20 11:00:00,82.65,82.66,82.58,82.6,10631.0,75.0854,75.0945,75.0218,75.04,10631.0
2016-07-20 11:10:00,82.6,82.69,82.6,82.69,2100.0,75.04,75.1217,75.04,75.1217,2100.0
2016-07-20 11:20:00,82.7,82.84,82.69,82.8,3100.0,75.1308,75.258,75.1217,75.2216,3100.0
2016-07-20 11:30:00,82.84,82.89,82.77,82.82,4122.0,75.258,75.3034,75.1944,75.2398,4122.0
2016-07-20 11:40:00,82.78,82.95,82.78,82.94,5280.0,75.2035,75.3579,75.2035,75.3488,5280.0
2016-07-20 11:50:00,82.94,82.99,82.82,82.88,7847.0,75.3488,75.3943,75.2398,75.2943,7847.0
2016-07-20 12:00:00,82.83,82.86,82.76,82.84,7605.0,75.2489,75.2762,75.1853,75.258,7605.0
2016-07-20 12:10:00,82.86,82.86,82.79,82.79,5093.0,75.2762,75.2762,75.2126,75.2126,5093.0
2016-07-20 12:20:00,82.79,82.83,82.77,82.8,10190.0,75.2126,75.2489,75.1944,75.2216,10190.0
2016-07-20 12:30:00,82.79,82.79,82.65,82.65,6560.0,75.2126,75.2126,75.0854,75.0854,6560.0
2016-07-20 12:40:00,82.7,82.73,82.68,82.68,1913.0,75.1308,75.1581,75.1126,75.1126,1913.0
2016-07-20 12:50:00,82.68,82.75,82.67,82.7,2946.0,75.1126,75.1762,75.1035,75.1308,2946.0
2016-07-20 13:00:00,82.7,82.77,82.66,82.75,6825.0,75.1308,75.1944,75.0945,75.1762,6825.0
2016-07-20 13:10:00,82.76,82.76,82.75,82.76,915.0,75.1853,75.1853,75.1762,75.1853,915.0
2016-07-20 13:20:00,82.74,82.78,82.74,82.78,632.0,75.1671,75.2035,75.1671,75.2035,632.0
2016-07-20 13:30:00,82.76,82.86,82.76,82.86,6404.0,75.1853,75.2762,75.1853,75.2762,6404.0
2016-07-20 13:40:00,82.84,82.84,82.7,82.7,13332.0,75.258,75.258,75.1308,75.1308,13332.0
2016-07-20 13:50:00,82.7,82.7,82.55,82.55,1600.0,75.1308,75.1308,74.9945,74.9945,1600.0
2016-07-20 14:00:00,82.59,82.66,82.59,82.66,3079.0,75.0309,75.0945,75.0309,75.0945,3079.0
2016-07-20 14:10:00,82.64,82.71,82.64,82.7,3000.0,75.0763,75.1399,75.0763,75.1308,3000.0
2016-07-20 14:20:00,82.7,82.72,82.64,82.65,5710.0,75.1308,75.149,75.0763,75.0854,5710.0
2016-07-20 14:30:00,82.66,82.67,82.6,82.62,4060.0,75.0945,75.1035,75.04,75.0581,4060.0
2016-07-20 14:40:00,82.64,82.67,82.6,82.66,4289.0,75.0763,75.1035,75.04,75.0945,4289.0
2016-07-20 14:50:00,82.67,82.73,82.65,82.71,7581.0,75.1035,75.1581,75.0854,75.1399,7581.0
2016-07-20 15:00:00,82.69,82.75,82.68,82.73,5664.0,75.1217,75.1762,75.1126,75.1581,5664.0
2016-07-20 15:10:00,82.75,82.78,82.73,82.75,6961.0,75.1762,75.2035,75.1581,75.1762,6961.0
2016-07-20 15:20:00,82.73,82.75,82.64,82.66,13400.0,75.1581,75.1762,75.0763,75.0945,13400.0
2016-07-20 15:30:00,82.66,82.69,82.64,82.69,8762.0,75.0945,75.1217,75.0763,75.1217,8762.0
2016-07-20 15:40:00,82.69,82.69,82.63,82.63,6549.0,75.1217,75.1217,75.0672,75.0672,6549.0
2016-07-20 15:50:00,82.63,82.67,82.56,82.56,27438.0,75.0672,75.1035,75.0036,75.0036,27438.0
2016-07-21 09:30:00,82.29,82.53,82.03,82.52,9531.0,74.7583,74.9764,74.5221,74.9673,9531.0
2016-07-21 09:40:00,82.48,82.72,82.48,82.62,5178.0,74.9309,75.149,74.9309,75.0581,5178.0
2016-07-21 09:50:00,82.67,82.67,82.53,82.62,3086.0,75.1035,75.1035,74.9764,75.0581,3086.0
2016-07-21 10:00:00,82.63,82.66,82.5,82.55,5325.0,75.0672,75.0945,74.9491,74.9945,5325.0
2016-07-21 10:10:00,82.63,82.78,82.63,82.78,1700.0,75.0672,75.2035,75.0672,75.2035,1700.0
2016-07-21 10:20:00,82.76,82.81,82.7,82.72,2900.0,75.1853,75.2307,75.1308,75.149,2900.0
2016-07-21 10:30:00,82.79,82.79,82.71,82.78,2600.0,75.2126,75.2126,75.1399,75.2035,2600.0
2016-07-21 10:40:00,82.83,82.83,82.69,82.75,1499.0,75.2489,75.2489,75.1217,75.1762,1499.0
2016-07-21 10:50:00,82.77,82.84,82.76,82.79,1754.0,75.1944,75.258,75.1853,75.2126,1754.0
2016-07-21 11:00:00,82.82,82.82,82.69,82.69,2700.0,75.2398,75.2398,75.1217,75.1217,2700.0
2016-07-21 11:10:00,82.72,82.84,82.69,82.79,30635.0,75.149,75.258,75.1217,75.2126,30635.0
2016-07-21 11:20:00,82.75,82.9,82.75,82.82,16610.0,75.1762,75.3125,75.1762,75.2398,16610.0
2016-07-21 11:30:00,82.85,82.85,82.7,82.7,16709.0,75.2671,75.2671,75.1308,75.1308,16709.0
2016-07-21 11:40:00,82.66,82.66,82.58,82.58,10396.0,75.0945,75.0945,75.0218,75.0218,10396.0
2016-07-21 11:50:00,82.59,82.59,82.52,82.57,3200.0,75.0309,75.0309,74.9673,75.0127,3200.0
2016-07-21 12:00:00,82.57,82.59,82.52,82.52,3221.0,75.0127,75.0309,74.9673,74.9673,3221.0
2016-07-21 12:10:00,82.51,82.55,82.45,82.45,3405.0,74.9582,74.9945,74.9037,74.9037,3405.0
2016-07-21 12:20:00,82.45,82.45,82.37,82.42,617.0,74.9037,74.9037,74.831,74.8764,617.0
2016-07-21 12:30:00,82.42,82.46,82.42,82.46,400.0,74.8764,74.9128,74.8764,74.9128,400.0
2016-07-21 12:40:00,82.44,82.45,82.42,82.42,1000.0,74.8946,74.9037,74.8764,74.8764,1000.0
2016-07-21 12:50:00,82.42,82.48,82.4,82.46,1502.0,74.8764,74.9309,74.8583,74.9128,1502.0
2016-07-21 13:00:00,82.46,82.46,82.39,82.41,1853.0,74.9128,74.9128,74.8492,74.8673,1853.0
2016-07-21 13:10:00,82.41,82.45,82.41,82.43,1154.0,74.8673,74.9037,74.8673,74.8855,1154.0
2016-07-21 13:20:00,82.42,82.46,82.42,82.44,2496.0,74.8764,74.9128,74.8764,74.8946,2496.0
2016-07-21 13:30:00,82.44,82.52,82.43,82.45,3486.0,74.8946,74.9673,74.8855,74.9037,3486.0
2016-07-21 13:40:00,82.48,82.5,82.43,82.43,6529.0,74.9309,74.9491,74.8855,74.8855,6529.0
2016-07-21 13:50:00,82.43,82.46,82.43,82.43,13763.0,74.8855,74.9128,74.8855,74.8855,13763.0
2016-07-21 14:00:00,82.43,82.43,82.28,82.28,11669.0,74.8855,74.8855,74.7492,74.7492,11669.0
2016-07-21 14:10:00,82.22,82.32,82.21,82.24,3679.0,74.6947,74.7856,74.6856,74.7129,3679.0
2016-07-21 14:20:00,82.27,82.33,82.27,82.3,2825.0,74.7402,74.7947,74.7402,74.7674,2825.0
2016-07-21 14:30:00,82.36,82.4,82.32,82.39,2649.0,74.8219,74.8583,74.7856,74.8492,2649.0
2016-07-21 14:40:00,82.4,82.42,82.38,82.38,4680.0,74.8583,74.8764,74.8401,74.8401,4680.0
2016-07-21 14:50:00,82.4,82.4,82.37,82.38,1400.0,74.8583,74.8583,74.831,74.8401,1400.0
2016-07-21 15:00:00,82.38,82.43,82.38,82.43,5997.0,74.8401,74.8855,74.8401,74.8855,5997.0
2016-07-21 15:10:00,82.4,82.42,82.37,82.41,12501.0,74.8583,74.8764,74.831,74.8673,12501.0
2016-07-21 15:20:00,82.42,82.55,82.4,82.55,8052.0,74.8764,74.9945,74.8583,74.9945,8052.0
2016-07-21 15:30:00,82.52,82.58,82.5,82.55,6108.0,74.9673,75.0218,74.9491,74.9945,6108.0
2016-07-21 15:40:00,82.53,82.57,82.48,82.53,8889.0,74.9764,75.0127,74.9309,74.9764,8889.0
2016-07-21 15:50:00,82.53,82.53,82.46,82.47,19884.0,74.9764,74.9764,74.9128,74.9219,19884.0
2016-07-22 09:30:00,82.58,82.58,82.03,82.28,1763.0,75.0218,75.0218,74.5221,74.7492,1763.0
2016-07-22 09:40:00,82.27,82.53,82.25,82.44,5042.0,74.7402,74.9764,74.722,74.8946,5042.0
2016-07-22 09:50:00,82.48,82.57,82.44,82.51,1942.0,74.9309,75.0127,74.8946,74.9582,1942.0
2016-07-22 10:00:00,82.52,82.65,82.5,82.6,6705.0,74.9673,75.0854,74.9491,75.04,6705.0
2016-07-22 10:10:00,82.56,82.59,82.54,82.59,1600.0,75.0036,75.0309,74.9854,75.0309,1600.0
2016-07-22 10:20:00,82.58,82.63,82.53,82.53,2052.0,75.0218,75.0672,74.9764,74.9764,2052.0
2016-07-22 10:30:00,82.49,82.69,82.49,82.69,1954.0,74.94,75.1217,74.94,75.1217,1954.0
2016-07-22 10:40:00,82.7,82.79,82.66,82.78,1944.0,75.1308,75.2126,75.0945,75.2035,1944.0
2016-07-22 10:50:00,82.79,82.85,82.69,82.72,7500.0,75.2126,75.2671,75.1217,75.149,7500.0
2016-07-22 11:00:00,82.72,82.73,82.63,82.68,1988.0,75.149,75.1581,75.0672,75.1126,1988.0
2016-07-22 11:10:00,82.62,82.64,82.57,82.6,1669.0,75.0581,75.0763,75.0127,75.04,1669.0
2016-07-22 11:20:00,82.61,82.68,82.58,82.68,1500.0,75.049,75.1126,75.0218,75.1126,1500.0
2016-07-22 11:30:00,82.67,82.71,82.64,82.69,5000.0,75.1035,75.1399,75.0763,75.1217,5000.0
2016-07-22 11:40:00,82.69,82.75,82.66,82.7,5100.0,75.1217,75.1762,75.0945,75.1308,5100.0
2016-07-22 11:50:00,82.75,82.85,82.73,82.81,2048.0,75.1762,75.2671,75.1581,75.2307,2048.0
2016-07-22 12:00:00,82.83,82.87,82.8,82.8,800.0,75.2489,75.2852,75.2216,75.2216,800.0
2016-07-22 12:10:00,82.81,82.83,82.81,82.81,800.0,75.2307,75.2489,75.2307,75.2307,800.0
2016-07-22 12:20:00,82.78,82.88,82.78,82.83,667.0,75.2035,75.2943,75.2035,75.2489,667.0
2016-07-22 12:30:00,82.88,82.88,82.77,82.77,1100.0,75.2943,75.2943,75.1944,75.1944,1100.0
2016-07-22 12:40:00,82.82,82.91,82.8,82.91,4396.0,75.2398,75.3216,75.2216,75.3216,4396.0
2016-07-22 12:50:00,82.94,82.98,82.9,82.9,618.0,75.3488,75.3852,75.3125,75.3125,618.0
2016-07-22 13:00:00,82.88,82.94,82.86,82.9,1728.0,75.2943,75.3488,75.2762,75.3125,1728.0
2016-07-22 13:10:00,82.9,82.99,82.87,82.95,9693.0,75.3125,75.3943,75.2852,75.3579,9693.0
2016-07-22 13:20:00,82.93,82.96,82.91,82.93,4500.0,75.3398,75.367,75.3216,75.3398,4500.0
2016-07-22 13:30:00,82.95,83.0,82.87,82.87,5486.0,75.3579,75.4033,75.2852,75.2852,5486.0
2016-07-22 13:40:00,82.86,82.86,82.84,82.84,500.0,75.2762,75.2762,75.258,75.258,500.0
2016-07-22 13:50:00,82.86,82.89,82.82,82.83,1938.0,75.2762,75.3034,75.2398,75.2489,1938.0
2016-07-22 14:00:00,82.83,82.86,82.77,82.84,4709.0,75.2489,75.2762,75.1944,75.258,4709.0
2016-07-22 14:10:00,82.84,82.9,82.84,82.89,6750.0,75.258,75.3125,75.258,75.3034,6750.0
2016-07-22 14:20:00,82.88,82.9,82.82,82.82,3802.0,75.2943,75.3125,75.2398,75.2398,3802.0
2016-07-22 14:30:00,82.82,82.86,82.8,82.85,5900.0,75.2398,75.2762,75.2216,75.2671,5900.0
2016-07-22 14:40:00,82.87,82.88,82.84,82.84,5196.0,75.2852,75.2943,75.258,75.258,5196.0
2016-07-22 14:50:00,82.84,82.85,82.8,82.8,1300.0,75.258,75.2671,75.2216,75.2216,1300.0
2016-07-22 15:00:00,82.83,82.84,82.81,82.82,5477.0,75.2489,75.258,75.2307,75.2398,5477.0
2016-07-22 15:10:00,82.8,82.83,82.74,82.77,7393.0,75.2216,75.2489,75.1671,75.1944,7393.0
2016-07-22 15:20:00,82.81,82.89,82.81,82.85,2350.0,75.2307,75.3034,75.2307,75.2671,2350.0
2016-07-22 15:30:00,82.86,82.92,82.84,82.92,7961.0,75.2762,75.3307,75.258,75.3307,7961.0
2016-07-22 15:40:00,82.91,82.95,82.88,82.92,6400.0,75.3216,75.3579,75.2943,75.3307,6400.0
2016-07-22 15:50:00,82.92,82.93,82.86,82.91,17264.0,75.3307,75.3398,75.2762,75.3216,17264.0
2016-07-25 09:30:00,82.77,82.92,82.77,82.92,1552.0,75.1944,75.3307,75.1944,75.3307,1552.0
2016-07-25 09:40:00,82.87,83.0,82.84,82.92,3700.0,75.2852,75.4033,75.258,75.3307,3700.0
2016-07-25 09:50:00,82.87,82.91,82.82,82.89,1500.0,75.2852,75.3216,75.2398,75.3034,1500.0
2016-07-25 10:00:00,82.84,82.86,82.69,82.73,1900.0,75.258,75.2762,75.1217,75.1581,1900.0
2016-07-25 10:10:00,82.63,82.68,82.6,82.68,1200.0,75.0672,75.1126,75.04,75.1126,1200.0
2016-07-25 10:20:00,82.59,82.66,82.59,82.66,1100.0,75.0309,75.0945,75.0309,75.0945,1100.0
2016-07-25 10:30:00,82.67,82.68,82.64,82.68,1300.0,75.1035,75.1126,75.0763,75.1126,1300.0
2016-07-25 10:40:00,82.61,82.66,82.55,82.62,1469.0,75.049,75.0945,74.9945,75.0581,1469.0
2016-07-25 10:50:00,82.63,82.68,82.62,82.68,3659.0,75.0672,75.1126,75.0581,75.1126,3659.0
2016-07-25 11:00:00,82.59,82.69,82.57,82.6,4545.0,75.0309,75.1217,75.0127,75.04,4545.0
2016-07-25 11:10:00,82.61,82.65,82.57,82.59,1909.0,75.049,75.0854,75.0127,75.0309,1909.0
2016-07-25 11:20:00,82.59,82.65,82.53,82.63,8657.0,75.0309,75.0854,74.9764,75.0672,8657.0
2016-07-25 11:30:00,82.6,82.61,82.56,82.56,600.0,75.04,75.049,75.0036,75.0036,600.0
2016-07-25 11:40:00,82.58,82.58,82.49,82.55,1100.0,75.0218,75.0218,74.94,74.9945,1100.0
2016-07-25 11:50:00,82.58,82.62,82.56,82.56,1100.0,75.0218,75.0581,75.0036,75.0036,1100.0
2016-07-25 12:00:00,82.56,82.61,82.56,82.6,800.0,75.0036,75.049,75.0036,75.04,800.0
2016-07-25 12:10:00,82.61,82.61,82.53,82.54,900.0,75.049,75.049,74.9764,74.9854,900.0
2016-07-25 12:20:00,82.58,82.61,82.58,82.61,600.0,75.0218,75.049,75.0218,75.049,600.0
2016-07-25 12:30:00,82.58,82.58,82.55,82.55,400.0,75.0218,75.0218,74.9945,74.9945,400.0
2016-07-25 12:40:00,82.62,82.63,82.55,82.6,2200.0,75.0581,75.0672,74.9945,75.04,2200.0
2016-07-25 12:50:00,82.59,82.63,82.55,82.61,4222.0,75.0309,75.0672,74.9945,75.049,4222.0
2016-07-25 13:00:00,82.63,82.66,82.61,82.61,600.0,75.0672,75.0945,75.049,75.049,600.0
2016-07-25 13:10:00,82.63,82.69,82.6,82.69,1600.0,75.0672,75.1217,75.04,75.1217,1600.0
2016-07-25 13:20:00,82.67,82.75,82.67,82.7,3460.0,75.1035,75.1762,75.1035,75.1308,3460.0
2016-07-25 13:30:00,82.69,82.73,82.69,82.73,580.0,75.1217,75.1581,75.1217,75.1581,580.0
2016-07-25 13:40:00,82.72,82.72,82.65,82.65,1100.0,75.149,75.149,75.0854,75.0854,1100.0
2016-07-25 13:50:00,82.64,82.69,82.64,82.69,2185.0,75.0763,75.1217,75.0763,75.1217,2185.0
2016-07-25 14:00:00,82.67,82.74,82.67,82.71,2892.0,75.1035,75.1671,75.1035,75.1399,2892.0
2016-07-25 14:10:00,82.77,82.77,82.72,82.73,1423.0,75.1944,75.1944,75.149,75.1581,1423.0
2016-07-25 14:20:00,82.73,82.75,82.68,82.69,2885.0,75.1581,75.1762,75.1126,75.1217,2885.0
2016-07-25 14:30:00,82.7,82.76,82.69,82.73,2516.0,75.1308,75.1853,75.1217,75.1581,2516.0
2016-07-25 14:40:00,82.76,82.85,82.76,82.85,1400.0,75.1853,75.2671,75.1853,75.2671,1400.0
2016-07-25 14:50:00,82.87,82.92,82.84,82.92,2008.0,75.2852,75.3307,75.258,75.3307,2008.0
2016-07-25 15:00:00,82.89,82.91,82.83,82.83,1700.0,75.3034,75.3216,75.2489,75.2489,1700.0
2016-07-25 15:10:00,82.83,82.85,82.8,82.8,1000.0,75.2489,75.2671,75.2216,75.2216,1000.0
2016-07-25 15:20:00,82.83,82.94,82.83,82.9,4900.0,75.2489,75.3488,75.2489,75.3125,4900.0
2016-07-25 15:30:00,82.87,83.02,82.87,83.02,4490.0,75.2852,75.4215,75.2852,75.4215,4490.0
2016-07-25 15:40:00,83.0,83.02,82.94,82.94,5993.0,75.4033,75.4215,75.3488,75.3488,5993.0
2016-07-25 15:50:00,82.95,83.01,82.91,82.97,25371.0,75.3579,75.4124,75.3216,75.3761,25371.0
2016-07-26 09:30:00,82.86,83.36,82.86,83.16,3907.0,75.2762,75.7304,75.2762,75.5487,3907.0
2016-07-26 09:40:00,83.33,83.49,83.22,83.37,4300.0,75.7031,75.8485,75.6032,75.7395,4300.0
2016-07-26 09:50:00,83.32,83.35,83.19,83.21,3764.0,75.6941,75.7213,75.576,75.5941,3764.0
2016-07-26 10:00:00,83.26,83.43,83.2,83.21,5600.0,75.6395,75.794,75.585,75.5941,5600.0
2016-07-26 10:10:00,83.22,83.3,83.18,83.28,3407.0,75.6032,75.6759,75.5669,75.6577,3407.0
2016-07-26 10:20:00,83.29,83.39,83.28,83.28,3020.0,75.6668,75.7576,75.6577,75.6577,3020.0
2016-07-26 10:30:00,83.36,83.42,83.3,83.42,1784.0,75.7304,75.7849,75.6759,75.7849,1784.0
2016-07-26 10:40:00,83.4,83.46,83.33,83.37,3750.0,75.7667,75.8212,75.7031,75.7395,3750.0
2016-07-26 10:50:00,83.36,83.36,83.01,83.02,2809.0,75.7304,75.7304,75.4124,75.4215,2809.0
2016-07-26 11:00:00,82.92,83.02,82.89,82.95,5270.0,75.3307,75.4215,75.3034,75.3579,5270.0
2016-07-26 11:10:00,82.93,83.01,82.89,82.96,3438.0,75.3398,75.4124,75.3034,75.367,3438.0
2016-07-26 11:20:00,82.97,83.06,82.97,83.03,1300.0,75.3761,75.4579,75.3761,75.4306,1300.0
2016-07-26 11:30:00,83.04,83.2,83.04,83.2,1401.0,75.4397,75.585,75.4397,75.585,1401.0
2016-07-26 11:40:00,83.15,83.19,83.11,83.11,1500.0,75.5396,75.576,75.5033,75.5033,1500.0
2016-07-26 11:50:00,83.27,83.27,83.2,83.23,1300.0,75.6486,75.6486,75.585,75.6123,1300.0
2016-07-26 12:00:00,83.24,83.26,83.22,83.23,1200.0,75.6214,75.6395,75.6032,75.6123,1200.0
2016-07-26 12:10:00,83.2,83.2,83.2,83.2,400.0,75.585,75.585,75.585,75.585,400.0
2016-07-26 12:20:00,83.21,83.37,83.21,83.37,2867.0,75.5941,75.7395,75.5941,75.7395,2867.0
2016-07-26 12:30:00,83.38,83.38,83.32,83.32,1600.0,75.7486,75.7486,75.6941,75.6941,1600.0
2016-07-26 12:40:00,83.33,83.37,83.33,83.37,700.0,75.7031,75.7395,75.7031,75.7395,700.0
2016-07-26 12:50:00,83.37,83.37,83.29,83.29,2763.0,75.7395,75.7395,75.6668,75.6668,2763.0
2016-07-26 13:00:00,83.27,83.36,83.26,83.35,6974.0,75.6486,75.7304,75.6395,75.7213,6974.0
2016-07-26 13:10:00,83.34,83.43,83.34,83.43,1380.0,75.7122,75.794,75.7122,75.794,1380.0
2016-07-26 13:20:00,83.4,83.42,83.24,83.24,2200.0,75.7667,75.7849,75.6214,75.6214,2200.0
2016-07-26 13:30:00,83.25,83.27,83.24,83.25,900.0,75.6305,75.6486,75.6214,75.6305,900.0
2016-07-26 13:40:00,83.31,83.39,83.28,83.31,7300.0,75.685,75.7576,75.6577,75.685,7300.0
2016-07-26 13:50:00,83.3,83.32,83.24,83.3,3007.0,75.6759,75.6941,75.6214,75.6759,3007.0
2016-07-26 14:00:00,83.34,83.39,83.24,83.24,1500.0,75.7122,75.7576,75.6214,75.6214,1500.0
2016-07-26 14:10:00,83.24,83.29,83.24,83.28,900.0,75.6214,75.6668,75.6214,75.6577,900.0
2016-07-26 14:20:00,83.3,83.44,83.3,83.42,2500.0,75.6759,75.8031,75.6759,75.7849,2500.0
2016-07-26 14:30:00,83.41,83.44,83.4,83.43,908.0,75.7758,75.8031,75.7667,75.794,908.0
2016-07-26 14:40:00,83.43,83.45,83.4,83.4,2500.0,75.794,75.8122,75.7667,75.7667,2500.0
2016-07-26 14:50:00,83.38,83.41,83.35,83.41,1000.0,75.7486,75.7758,75.7213,75.7758,1000.0
2016-07-26 15:00:00,83.39,83.47,83.39,83.45,5311.0,75.7576,75.8303,75.7576,75.8122,5311.0
2016-07-26 15:10:00,83.51,83.51,83.47,83.47,2304.0,75.8667,75.8667,75.8303,75.8303,2304.0
2016-07-26 15:20:00,83.47,83.64,83.47,83.63,4834.0,75.8303,75.9848,75.8303,75.9757,4834.0
2016-07-26 15:30:00,83.63,83.64,83.61,83.61,3706.0,75.9757,75.9848,75.9575,75.9575,3706.0
2016-07-26 15:40:00,83.6,83.62,83.56,83.62,10244.0,75.9484,75.9666,75.9121,75.9666,10244.0
2016-07-26 15:50:00,83.6,83.63,83.55,83.58,24059.0,75.9484,75.9757,75.903,75.9303,24059.0
2016-07-27 09:30:00,83.8,83.8,83.43,83.46,8502.0,76.1301,76.1301,75.794,75.8212,8502.0
2016-07-27 09:40:00,83.47,83.54,83.36,83.4,3300.0,75.8303,75.8939,75.7304,75.7667,3300.0
2016-07-27 09:50:00,83.4,83.4,83.3,83.34,2854.0,75.7667,75.7667,75.6759,75.7122,2854.0
2016-07-27 10:00:00,83.35,83.35,83.27,83.28,4413.0,75.7213,75.7213,75.6486,75.6577,4413.0
2016-07-27 10:10:00,83.26,83.29,83.19,83.25,9295.0,75.6395,75.6668,75.576,75.6305,9295.0
2016-07-27 10:20:00,83.22,83.25,83.17,83.25,5650.0,75.6032,75.6305,75.5578,75.6305,5650.0
2016-07-27 10:30:00,83.23,83.26,83.09,83.1,11468.0,75.6123,75.6395,75.4851,75.4942,11468.0
2016-07-27 10:40:00,83.06,83.1,83.0,83.04,5774.0,75.4579,75.4942,75.4033,75.4397,5774.0
2016-07-27 10:50:00,83.06,83.11,82.95,82.95,45348.0,75.4579,75.5033,75.3579,75.3579,45348.0
2016-07-27 11:00:00,82.94,83.0,82.94,83.0,12320.0,75.3488,75.4033,75.3488,75.4033,12320.0
2016-07-27 11:10:00,83.0,83.03,82.95,83.0,13698.0,75.4033,75.4306,75.3579,75.4033,13698.0
2016-07-27 11:20:00,82.97,83.17,82.97,83.17,21576.0,75.3761,75.5578,75.3761,75.5578,21576.0
2016-07-27 11:30:00,83.23,83.55,83.23,83.5,11801.0,75.6123,75.903,75.6123,75.8576,11801.0
2016-07-27 11:40:00,83.52,83.78,83.52,83.75,14709.0,75.8757,76.112,75.8757,76.0847,14709.0
2016-07-27 11:50:00,83.8,83.82,83.63,83.73,24157.0,76.1301,76.1483,75.9757,76.0665,24157.0
2016-07-27 12:00:00,83.69,83.79,83.63,83.77,6331.0,76.0302,76.121,75.9757,76.1029,6331.0
2016-07-27 12:10:00,83.83,83.88,83.75,83.84,16254.0,76.1574,76.2028,76.0847,76.1665,16254.0
2016-07-27 12:20:00,83.8,83.94,83.75,83.78,33750.0,76.1301,76.2573,76.0847,76.112,33750.0
2016-07-27 12:30:00,83.75,83.91,83.7,83.91,11502.0,76.0847,76.2301,76.0393,76.2301,11502.0
2016-07-27 12:40:00,83.95,83.95,83.6,83.6,9420.0,76.2664,76.2664,75.9484,75.9484,9420.0
2016-07-27 12:50:00,83.63,83.64,83.5,83.5,6131.0,75.9757,75.9848,75.8576,75.8576,6131.0
2016-07-27 13:00:00,83.53,83.63,83.5,83.63,3504.0,75.8848,75.9757,75.8576,75.9757,3504.0
2016-07-27 13:10:00,83.6,83.64,83.44,83.44,4990.0,75.9484,75.9848,75.8031,75.8031,4990.0
2016-07-27 13:20:00,83.48,83.56,83.48,83.53,3090.0,75.8394,75.9121,75.8394,75.8848,3090.0
2016-07-27 13:30:00,83.51,83.57,83.45,83.51,3650.0,75.8667,75.9212,75.8122,75.8667,3650.0
2016-07-27 13:40:00,83.51,83.56,83.34,83.38,13557.0,75.8667,75.9121,75.7122,75.7486,13557.0
2016-07-27 13:50:00,83.39,83.4,83.34,83.37,6019.0,75.7576,75.7667,75.7122,75.7395,6019.0
2016-07-27 14:00:00,83.36,83.4,83.28,83.38,9687.0,75.7304,75.7667,75.6577,75.7486,9687.0
2016-07-27 14:10:00,83.37,83.4,83.3,83.38,6600.0,75.7395,75.7667,75.6759,75.7486,6600.0
2016-07-27 14:20:00,83.4,83.4,83.31,83.35,5578.0,75.7667,75.7667,75.685,75.7213,5578.0
2016-07-27 14:30:00,83.35,83.4,83.3,83.37,5708.0,75.7213,75.7667,75.6759,75.7395,5708.0
2016-07-27 14:40:00,83.35,83.4,83.35,83.4,4848.0,75.7213,75.7667,75.7213,75.7667,4848.0
2016-07-27 14:50:00,83.4,83.57,83.33,83.48,6931.0,75.7667,75.9212,75.7031,75.8394,6931.0
2016-07-27 15:00:00,83.49,83.66,83.48,83.62,6645.0,75.8485,76.0029,75.8394,75.9666,6645.0
2016-07-27 15:10:00,83.6,83.77,83.59,83.77,4562.0,75.9484,76.1029,75.9393,76.1029,4562.0
2016-07-27 15:20:00,83.77,83.77,83.66,83.69,5305.0,76.1029,76.1029,76.0029,76.0302,5305.0
2016-07-27 15:30:00,83.69,83.78,83.65,83.77,8692.0,76.0302,76.112,75.9939,76.1029,8692.0
2016-07-27 15:40:00,83.78,83.8,83.48,83.48,20529.0,76.112,76.1301,75.8394,75.8394,20529.0
2016-07-27 15:50:00,83.51,83.61,83.48,83.49,42613.0,75.8667,75.9575,75.8394,75.8485,42613.0
2016-07-28 09:30:00,83.92,83.92,82.17,82.17,13243.0,76.2391,76.2391,74.6493,74.6493,13243.0
2016-07-28 09:40:00,82.24,82.61,82.24,82.33,22009.0,74.7129,75.049,74.7129,74.7947,22009.0
2016-07-28 09:50:00,82.36,82.86,82.33,82.74,12327.0,74.8219,75.2762,74.7947,75.1671,12327.0
2016-07-28 10:00:00,82.73,83.59,82.68,83.56,28003.0,75.1581,75.9393,75.1126,75.9121,28003.0
2016-07-28 10:10:00,83.52,83.57,82.97,83.23,7810.0,75.8757,75.9212,75.3761,75.6123,7810.0
2016-07-28 10:20:00,83.14,83.32,83.11,83.21,29251.0,75.5305,75.6941,75.5033,75.5941,29251.0
2016-07-28 10:30:00,83.15,83.21,83.09,83.13,6400.0,75.5396,75.5941,75.4851,75.5214,6400.0
2016-07-28 10:40:00,83.13,83.18,82.97,83.01,4906.0,75.5214,75.5669,75.3761,75.4124,4906.0
2016-07-28 10:50:00,83.01,83.09,82.95,82.95,12478.0,75.4124,75.4851,75.3579,75.3579,12478.0
2016-07-28 11:00:00,82.97,83.03,82.92,83.02,11100.0,75.3761,75.4306,75.3307,75.4215,11100.0
2016-07-28 11:10:00,83.01,83.05,82.95,82.97,7961.0,75.4124,75.4488,75.3579,75.3761,7961.0
2016-07-28 11:20:00,82.98,83.35,82.93,83.29,16700.0,75.3852,75.7213,75.3398,75.6668,16700.0
2016-07-28 11:30:00,83.3,83.35,83.06,83.11,32150.0,75.6759,75.7213,75.4579,75.5033,32150.0
2016-07-28 11:40:00,83.1,83.86,83.07,83.85,27300.0,75.4942,76.1846,75.4669,76.1755,27300.0
2016-07-28 11:50:00,83.86,84.21,83.86,84.12,13508.0,76.1846,76.5026,76.1846,76.4208,13508.0
2016-07-28 12:00:00,84.09,84.35,84.09,84.3,4745.0,76.3936,76.6298,76.3936,76.5844,4745.0
2016-07-28 12:10:00,84.35,84.69,84.3,84.3,9657.0,76.6298,76.9387,76.5844,76.5844,9657.0
2016-07-28 12:20:00,84.34,84.42,84.34,84.42,2100.0,76.6207,76.6934,76.6207,76.6934,2100.0
2016-07-28 12:30:00,84.4,84.47,84.39,84.42,2200.0,76.6752,76.7388,76.6661,76.6934,2200.0
2016-07-28 12:40:00,84.43,84.57,84.38,84.57,4800.0,76.7025,76.8296,76.657,76.8296,4800.0
2016-07-28 12:50:00,84.5,84.68,84.49,84.62,3252.0,76.7661,76.9296,76.757,76.8751,3252.0
2016-07-28 13:00:00,84.6,84.84,84.6,84.84,8301.0,76.8569,77.0749,76.8569,77.0749,8301.0
2016-07-28 13:10:00,84.8,84.9,84.78,84.88,3746.0,77.0386,77.1294,77.0204,77.1113,3746.0
2016-07-28 13:20:00,84.9,85.06,84.89,85.05,7300.0,77.1294,77.2748,77.1204,77.2657,7300.0
2016-07-28 13:30:00,85.01,85.26,84.99,85.12,6304.0,77.2294,77.4565,77.2112,77.3293,6304.0
2016-07-28 13:40:00,85.09,85.11,84.94,85.11,4482.0,77.3021,77.3202,77.1658,77.3202,4482.0
2016-07-28 13:50:00,85.11,85.23,85.08,85.23,3872.0,77.3202,77.4292,77.293,77.4292,3872.0
2016-07-28 14:00:00,85.28,85.33,84.77,84.77,12239.0,77.4747,77.5201,77.0113,77.0113,12239.0
2016-07-28 14:10:00,84.8,84.8,84.6,84.67,5937.0,77.0386,77.0386,76.8569,76.9205,5937.0
2016-07-28 14:20:00,84.65,84.88,84.63,84.88,11863.0,76.9023,77.1113,76.8842,77.1113,11863.0
2016-07-28 14:30:00,84.93,85.14,84.78,85.14,11894.0,77.1567,77.3475,77.0204,77.3475,11894.0
2016-07-28 14:40:00,85.1,85.11,85.01,85.03,7096.0,77.3111,77.3202,77.2294,77.2475,7096.0
2016-07-28 14:50:00,84.99,85.09,84.97,84.98,3239.0,77.2112,77.3021,77.193,77.2021,3239.0
2016-07-28 15:00:00,84.97,85.17,84.96,85.03,11549.0,77.193,77.3747,77.184,77.2475,11549.0
2016-07-28 15:10:00,85.01,85.13,84.99,85.1,3337.0,77.2294,77.3384,77.2112,77.3111,3337.0
2016-07-28 15:20:00,85.12,85.17,84.98,85.0,7582.0,77.3293,77.3747,77.2021,77.2203,7582.0
2016-07-28 15:30:00,85.01,85.04,84.73,84.83,20676.0,77.2294,77.2566,76.975,77.0659,20676.0
2016-07-28 15:40:00,84.8,84.95,84.76,84.87,22055.0,77.0386,77.1749,77.0023,77.1022,22055.0
2016-07-28 15:50:00,84.87,85.13,84.76,84.85,134129.0,77.1022,77.3384,77.0023,77.084,134129.0
2016-07-29 09:30:00,84.91,85.83,83.89,85.74,21935.0,77.1385,77.9743,76.2119,77.8926,21935.0
2016-07-29 09:40:00,85.73,85.93,85.71,85.85,25164.0,77.8835,78.0652,77.8653,77.9925,25164.0
2016-07-29 09:50:00,85.81,85.83,85.39,85.42,24148.0,77.9562,77.9743,77.5746,77.6019,24148.0
2016-07-29 10:00:00,85.47,85.48,85.28,85.4,12328.0,77.6473,77.6564,77.4747,77.5837,12328.0
2016-07-29 10:10:00,85.45,85.67,85.44,85.52,7329.0,77.6291,77.829,77.62,77.6927,7329.0
2016-07-29 10:20:00,85.49,85.57,85.41,85.47,24300.0,77.6654,77.7381,77.5928,77.6473,24300.0
2016-07-29 10:30:00,85.46,85.51,85.35,85.39,8566.0,77.6382,77.6836,77.5383,77.5746,8566.0
2016-07-29 10:40:00,85.43,85.45,85.3,85.39,4207.0,77.6109,77.6291,77.4928,77.5746,4207.0
2016-07-29 10:50:00,85.39,85.54,85.39,85.51,3560.0,77.5746,77.7109,77.5746,77.6836,3560.0
2016-07-29 11:00:00,85.51,85.69,85.51,85.69,8350.0,77.6836,77.8471,77.6836,77.8471,8350.0
2016-07-29 11:10:00,85.69,86.18,85.65,86.08,7150.0,77.8471,78.2923,77.8108,78.2014,7150.0
2016-07-29 11:20:00,86.08,86.24,86.03,86.18,3050.0,78.2014,78.3468,78.156,78.2923,3050.0
2016-07-29 11:30:00,86.19,86.33,86.05,86.33,6250.0,78.3014,78.4286,78.1742,78.4286,6250.0
2016-07-29 11:40:00,86.35,86.35,86.23,86.34,3773.0,78.4467,78.4467,78.3377,78.4376,3773.0
2016-07-29 11:50:00,86.31,86.42,86.29,86.4,7009.0,78.4104,78.5103,78.3922,78.4922,7009.0
2016-07-29 12:00:00,86.4,86.42,86.31,86.34,7371.0,78.4922,78.5103,78.4104,78.4376,7371.0
2016-07-29 12:10:00,86.36,86.36,86.23,86.27,5160.0,78.4558,78.4558,78.3377,78.3741,5160.0
2016-07-29 12:20:00,86.23,86.25,86.14,86.18,6081.0,78.3377,78.3559,78.256,78.2923,6081.0
2016-07-29 12:30:00,86.14,86.28,86.12,86.17,12404.0,78.256,78.3831,78.2378,78.2832,12404.0
2016-07-29 12:40:00,86.15,86.17,85.86,85.88,3804.0,78.265,78.2832,78.0016,78.0197,3804.0
2016-07-29 12:50:00,85.92,86.05,85.85,85.85,9738.0,78.0561,78.1742,77.9925,77.9925,9738.0
2016-07-29 13:00:00,85.84,85.9,85.74,85.76,8448.0,77.9834,78.0379,77.8926,77.9107,8448.0
2016-07-29 13:10:00,85.77,85.78,85.67,85.69,14100.0,77.9198,77.9289,77.829,77.8471,14100.0
2016-07-29 13:20:00,85.68,85.68,85.45,85.53,9628.0,77.8381,77.8381,77.6291,77.7018,9628.0
2016-07-29 13:30:00,85.52,85.8,85.51,85.79,42327.0,77.6927,77.9471,77.6836,77.938,42327.0
2016-07-29 13:40:00,85.79,86.02,85.74,85.82,39353.0,77.938,78.1469,77.8926,77.9652,39353.0
2016-07-29 13:50:00,85.83,85.93,85.83,85.93,3038.0,77.9743,78.0652,77.9743,78.0652,3038.0
2016-07-29 14:00:00,85.91,85.91,85.8,85.85,7116.0,78.047,78.047,77.9471,77.9925,7116.0
2016-07-29 14:10:00,85.86,85.93,85.82,85.93,11572.0,78.0016,78.0652,77.9652,78.0652,11572.0
2016-07-29 14:20:00,85.92,86.09,85.91,86.09,9212.0,78.0561,78.2105,78.047,78.2105,9212.0
2016-07-29 14:30:00,86.07,86.11,86.03,86.06,30605.0,78.1924,78.2287,78.156,78.1833,30605.0
2016-07-29 14:40:00,86.07,86.11,86.04,86.09,6504.0,78.1924,78.2287,78.1651,78.2105,6504.0
2016-07-29 14:50:00,86.09,86.09,85.97,86.05,9345.0,78.2105,78.2105,78.1015,78.1742,9345.0
2016-07-29 15:00:00,86.05,86.06,85.95,85.97,8375.0,78.1742,78.1833,78.0833,78.1015,8375.0
2016-07-29 15:10:00,85.98,86.03,85.92,85.92,8300.0,78.1106,78.156,78.0561,78.0561,8300.0
2016-07-29 15:20:00,85.91,86.01,85.91,85.98,9292.0,78.047,78.1379,78.047,78.1106,9292.0
2016-07-29 15:30:00,85.99,86.04,85.95,86.04,13819.0,78.1197,78.1651,78.0833,78.1651,13819.0
2016-07-29 15:40:00,86.03,86.27,86.03,86.26,27703.0,78.156,78.3741,78.156,78.365,27703.0
2016-07-29 15:50:00,86.27,86.31,86.01,86.01,67746.0,78.3741,78.4104,78.1379,78.1379,67746.0
2016-08-01 09:30:00,85.98,86.59,85.84,86.26,18262.0,78.1106,78.6648,77.9834,78.365,18262.0
2016-08-01 09:40:00,86.19,86.36,86.01,86.01,6330.0,78.3014,78.4558,78.1379,78.1379,6330.0
2016-08-01 09:50:00,86.0,86.21,86.0,86.2,13217.0,78.1288,78.3195,78.1288,78.3105,13217.0
2016-08-01 10:00:00,86.2,86.2,86.05,86.08,3500.0,78.3105,78.3105,78.1742,78.2014,3500.0
2016-08-01 10:10:00,86.03,86.25,85.96,86.17,25536.0,78.156,78.3559,78.0924,78.2832,25536.0
2016-08-01 10:20:00,86.17,86.3,86.12,86.16,7189.0,78.2832,78.4013,78.2378,78.2741,7189.0
2016-08-01 10:30:00,86.15,86.26,85.96,85.96,5119.0,78.265,78.365,78.0924,78.0924,5119.0
2016-08-01 10:40:00,85.98,86.22,85.95,86.22,8233.0,78.1106,78.3286,78.0833,78.3286,8233.0
2016-08-01 10:50:00,86.18,86.21,86.06,86.13,7181.0,78.2923,78.3195,78.1833,78.2469,7181.0
2016-08-01 11:00:00,86.14,86.26,86.14,86.26,8408.0,78.256,78.365,78.256,78.365,8408.0
2016-08-01 11:10:00,86.27,86.31,86.24,86.27,8037.0,78.3741,78.4104,78.3468,78.3741,8037.0
2016-08-01 11:20:00,86.27,86.27,86.13,86.13,7400.0,78.3741,78.3741,78.2469,78.2469,7400.0
2016-08-01 11:30:00,86.13,86.23,86.11,86.21,10700.0,78.2469,78.3377,78.2287,78.3195,10700.0
2016-08-01 11:40:00,86.14,86.22,86.13,86.22,1700.0,78.256,78.3286,78.2469,78.3286,1700.0
2016-08-01 11:50:00,86.17,86.17,86.01,86.06,4353.0,78.2832,78.2832,78.1379,78.1833,4353.0
2016-08-01 12:00:00,86.04,86.07,86.01,86.03,8039.0,78.1651,78.1924,78.1379,78.156,8039.0
2016-08-01 12:10:00,86.04,86.05,85.91,85.95,9248.0,78.1651,78.1742,78.047,78.0833,9248.0
2016-08-01 12:20:00,85.95,85.97,85.9,85.92,23000.0,78.0833,78.1015,78.0379,78.0561,23000.0
2016-08-01 12:30:00,85.96,86.02,85.91,86.02,7303.0,78.0924,78.1469,78.047,78.1469,7303.0
2016-08-01 12:40:00,86.0,86.0,85.87,85.88,20450.0,78.1288,78.1288,78.0107,78.0197,20450.0
2016-08-01 12:50:00,85.87,85.87,85.66,85.67,8929.0,78.0107,78.0107,77.8199,77.829,8929.0
2016-08-01 13:00:00,85.69,85.7,85.56,85.61,4549.0,77.8471,77.8562,77.729,77.7745,4549.0
2016-08-01 13:10:00,85.57,85.75,85.55,85.69,3398.0,77.7381,77.9016,77.72,77.8471,3398.0
2016-08-01 13:20:00,85.69,85.69,85.63,85.63,2200.0,77.8471,77.8471,77.7926,77.7926,2200.0
2016-08-01 13:30:00,85.6,85.77,85.59,85.7,5877.0,77.7654,77.9198,77.7563,77.8562,5877.0
2016-08-01 13:40:00,85.69,85.77,85.67,85.77,3950.0,77.8471,77.9198,77.829,77.9198,3950.0
2016-08-01 13:50:00,85.78,85.87,85.73,85.86,5080.0,77.9289,78.0107,77.8835,78.0016,5080.0
2016-08-01 14:00:00,85.9,85.9,85.79,85.84,6415.0,78.0379,78.0379,77.938,77.9834,6415.0
2016-08-01 14:10:00,85.82,85.87,85.79,85.83,4442.0,77.9652,78.0107,77.938,77.9743,4442.0
2016-08-01 14:20:00,85.83,85.89,85.77,85.77,4515.0,77.9743,78.0288,77.9198,77.9198,4515.0
2016-08-01 14:30:00,85.8,85.92,85.79,85.91,5000.0,77.9471,78.0561,77.938,78.047,5000.0
2016-08-01 14:40:00,85.89,85.97,85.8,85.97,6614.0,78.0288,78.1015,77.9471,78.1015,6614.0
2016-08-01 14:50:00,85.95,85.96,85.91,85.92,4000.0,78.0833,78.0924,78.047,78.0561,4000.0
2016-08-01 15:00:00,85.92,85.98,85.92,85.96,9701.0,78.0561,78.1106,78.0561,78.0924,9701.0
2016-08-01 15:10:00,85.96,86.07,85.89,85.89,9788.0,78.0924,78.1924,78.0288,78.0288,9788.0
2016-08-01 15:20:00,85.92,85.97,85.81,85.81,8300.0,78.0561,78.1015,77.9562,77.9562,8300.0
2016-08-01 15:30:00,85.82,85.9,85.79,85.9,13385.0,77.9652,78.0379,77.938,78.0379,13385.0
2016-08-01 15:40:00,85.9,85.96,85.87,85.92,12888.0,78.0379,78.0924,78.0107,78.0561,12888.0
2016-08-01 15:50:00,85.93,85.95,85.76,85.94,58538.0,78.0652,78.0833,77.9107,78.0743,58538.0
2016-08-02 09:30:00,86.06,86.09,85.42,85.6,15949.0,78.1833,78.2105,77.6019,77.7654,15949.0
2016-08-02 09:40:00,85.46,85.61,85.37,85.45,21820.0,77.6382,77.7745,77.5564,77.6291,21820.0
2016-08-02 09:50:00,85.42,85.67,85.37,85.53,30211.0,77.6019,77.829,77.5564,77.7018,30211.0
2016-08-02 10:00:00,85.52,85.6,85.34,85.47,9932.0,77.6927,77.7654,77.5292,77.6473,9932.0
2016-08-02 10:10:00,85.45,85.49,85.33,85.39,7541.0,77.6291,77.6654,77.5201,77.5746,7541.0
2016-08-02 10:20:00,85.38,85.58,85.38,85.39,31000.0,77.5655,77.7472,77.5655,77.5746,31000.0
2016-08-02 10:30:00,85.46,85.55,85.35,85.36,6476.0,77.6382,77.72,77.5383,77.5473,6476.0
2016-08-02 10:40:00,85.39,85.41,85.05,85.08,10467.0,77.5746,77.5928,77.2657,77.293,10467.0
2016-08-02 10:50:00,85.1,85.1,84.94,84.98,7745.0,77.3111,77.3111,77.1658,77.2021,7745.0
2016-08-02 11:00:00,85.04,85.1,84.94,84.95,14097.0,77.2566,77.3111,77.1658,77.1749,14097.0
2016-08-02 11:10:00,84.96,85.05,84.93,84.93,4180.0,77.184,77.2657,77.1567,77.1567,4180.0
2016-08-02 11:20:00,84.98,85.08,84.93,85.02,8446.0,77.2021,77.293,77.1567,77.2385,8446.0
2016-08-02 11:30:00,85.04,85.05,85.0,85.02,1300.0,77.2566,77.2657,77.2203,77.2385,1300.0
2016-08-02 11:40:00,85.03,85.03,84.92,85.03,2602.0,77.2475,77.2475,77.1476,77.2475,2602.0
2016-08-02 11:50:00,85.08,85.08,84.89,84.92,10339.0,77.293,77.293,77.1204,77.1476,10339.0
2016-08-02 12:00:00,84.92,84.92,84.72,84.79,2800.0,77.1476,77.1476,76.9659,77.0295,2800.0
2016-08-02 12:10:00,84.79,84.83,84.74,84.78,5774.0,77.0295,77.0659,76.9841,77.0204,5774.0
2016-08-02 12:20:00,84.77,84.82,84.71,84.76,5614.0,77.0113,77.0568,76.9568,77.0023,5614.0
2016-08-02 12:30:00,84.75,84.82,84.7,84.7,14505.0,76.9932,77.0568,76.9477,76.9477,14505.0
2016-08-02 12:40:00,84.67,84.71,84.56,84.57,20255.0,76.9205,76.9568,76.8206,76.8296,20255.0
2016-08-02 12:50:00,84.54,84.61,84.51,84.54,7343.0,76.8024,76.866,76.7751,76.8024,7343.0
2016-08-02 13:00:00,84.55,84.55,84.42,84.42,5223.0,76.8115,76.8115,76.6934,76.6934,5223.0
2016-08-02 13:10:00,84.41,84.51,84.4,84.51,7598.0,76.6843,76.7751,76.6752,76.7751,7598.0
2016-08-02 13:20:00,84.52,84.74,84.52,84.74,3587.0,76.7842,76.9841,76.7842,76.9841,3587.0
2016-08-02 13:30:00,84.68,84.74,84.63,84.73,4541.0,76.9296,76.9841,76.8842,76.975,4541.0
2016-08-02 13:40:00,84.74,84.74,84.6,84.68,3210.0,76.9841,76.9841,76.8569,76.9296,3210.0
2016-08-02 13:50:00,84.68,84.75,84.59,84.64,5385.0,76.9296,76.9932,76.8478,76.8932,5385.0
2016-08-02 14:00:00,84.71,84.74,84.66,84.74,3443.0,76.9568,76.9841,76.9114,76.9841,3443.0
2016-08-02 14:10:00,84.75,84.78,84.67,84.7,4539.0,76.9932,77.0204,76.9205,76.9477,4539.0
2016-08-02 14:20:00,84.66,84.77,84.63,84.68,19009.0,76.9114,77.0113,76.8842,76.9296,19009.0
2016-08-02 14:30:00,84.7,84.78,84.67,84.71,6110.0,76.9477,77.0204,76.9205,76.9568,6110.0
2016-08-02 14:40:00,84.71,84.98,84.71,84.94,4980.0,76.9568,77.2021,76.9568,77.1658,4980.0
2016-08-02 14:50:00,85.0,85.0,84.73,84.73,7455.0,77.2203,77.2203,76.975,76.975,7455.0
2016-08-02 15:00:00,84.81,84.9,84.81,84.87,7733.0,77.0477,77.1294,77.0477,77.1022,7733.0
2016-08-02 15:10:00,84.88,84.88,84.77,84.81,10501.0,77.1113,77.1113,77.0113,77.0477,10501.0
2016-08-02 15:20:00,84.8,84.94,84.8,84.92,10065.0,77.0386,77.1658,77.0386,77.1476,10065.0
2016-08-02 15:30:00,84.9,84.96,84.8,84.84,24545.0,77.1294,77.184,77.0386,77.0749,24545.0
2016-08-02 15:40:00,84.85,84.89,84.7,84.85,19935.0,77.084,77.1204,76.9477,77.084,19935.0
2016-08-02 15:50:00,84.85,84.86,84.74,84.75,49174.0,77.084,77.0931,76.9841,76.9932,49174.0
2016-08-03 09:30:00,84.93,85.06,84.87,85.0,11081.0,77.1567,77.2748,77.1022,77.2203,11081.0
2016-08-03 09:40:00,84.97,85.05,84.93,84.94,15300.0,77.193,77.2657,77.1567,77.1658,15300.0
2016-08-03 09:50:00,84.93,84.96,84.74,84.75,2227.0,77.1567,77.184,76.9841,76.9932,2227.0
2016-08-03 10:00:00,84.73,84.81,84.6,84.6,3000.0,76.975,77.0477,76.8569,76.8569,3000.0
2016-08-03 10:10:00,84.62,84.85,84.62,84.82,2900.0,76.8751,77.084,76.8751,77.0568,2900.0
2016-08-03 10:20:00,84.82,84.88,84.78,84.78,2164.0,77.0568,77.1113,77.0204,77.0204,2164.0
2016-08-03 10:30:00,84.78,84.94,84.76,84.84,5416.0,77.0204,77.1658,77.0023,77.0749,5416.0
2016-08-03 10:40:00,84.94,84.94,84.89,84.89,1132.0,77.1658,77.1658,77.1204,77.1204,1132.0
2016-08-03 10:50:00,84.86,84.88,84.73,84.73,4873.0,77.0931,77.1113,76.975,76.975,4873.0
2016-08-03 11:00:00,84.79,84.85,84.76,84.83,3230.0,77.0295,77.084,77.0023,77.0659,3230.0
2016-08-03 11:10:00,84.82,84.9,84.82,84.87,3000.0,77.0568,77.1294,77.0568,77.1022,3000.0
2016-08-03 11:20:00,84.89,84.97,84.87,84.92,4200.0,77.1204,77.193,77.1022,77.1476,4200.0
2016-08-03 11:30:00,84.92,84.96,84.89,84.91,2200.0,77.1476,77.184,77.1204,77.1385,2200.0
2016-08-03 11:40:00,84.94,84.94,84.78,84.86,3579.0,77.1658,77.1658,77.0204,77.0931,3579.0
2016-08-03 11:50:00,84.82,84.91,84.8,84.9,3600.0,77.0568,77.1385,77.0386,77.1294,3600.0
2016-08-03 12:00:00,84.9,84.95,84.87,84.87,3462.0,77.1294,77.1749,77.1022,77.1022,3462.0
2016-08-03 12:10:00,84.87,84.87,84.79,84.79,2300.0,77.1022,77.1022,77.0295,77.0295,2300.0
2016-08-03 12:20:00,84.76,84.77,84.7,84.75,5300.0,77.0023,77.0113,76.9477,76.9932,5300.0
2016-08-03 12:30:00,84.78,84.84,84.77,84.84,2803.0,77.0204,77.0749,77.0113,77.0749,2803.0
2016-08-03 12:40:00,84.86,84.91,84.78,84.78,3200.0,77.0931,77.1385,77.0204,77.0204,3200.0
2016-08-03 12:50:00,84.74,84.79,84.71,84.79,4200.0,76.9841,77.0295,76.9568,77.0295,4200.0
2016-08-03 13:00:00,84.81,84.82,84.74,84.75,2029.0,77.0477,77.0568,76.9841,76.9932,2029.0
2016-08-03 13:10:00,84.76,84.81,84.74,84.74,700.0,77.0023,77.0477,76.9841,76.9841,700.0
2016-08-03 13:20:00,84.79,84.82,84.75,84.75,3100.0,77.0295,77.0568,76.9932,76.9932,3100.0
2016-08-03 13:30:00,84.75,84.82,84.75,84.77,2550.0,76.9932,77.0568,76.9932,77.0113,2550.0
2016-08-03 13:40:00,84.79,84.79,84.71,84.71,900.0,77.0295,77.0295,76.9568,76.9568,900.0
2016-08-03 13:50:00,84.74,84.77,84.67,84.76,2700.0,76.9841,77.0113,76.9205,77.0023,2700.0
2016-08-03 14:00:00,84.76,84.88,84.76,84.87,6000.0,77.0023,77.1113,77.0023,77.1022,6000.0
2016-08-03 14:10:00,84.87,84.91,84.75,84.75,2900.0,77.1022,77.1385,76.9932,76.9932,2900.0
2016-08-03 14:20:00,84.76,84.84,84.64,84.64,3132.0,77.0023,77.0749,76.8932,76.8932,3132.0
2016-08-03 14:30:00,84.63,84.73,84.61,84.66,3308.0,76.8842,76.975,76.866,76.9114,3308.0
2016-08-03 14:40:00,84.64,84.7,84.59,84.62,4179.0,76.8932,76.9477,76.8478,76.8751,4179.0
2016-08-03 14:50:00,84.64,84.7,84.61,84.67,5095.0,76.8932,76.9477,76.866,76.9205,5095.0
2016-08-03 15:00:00,84.63,84.8,84.63,84.8,11399.0,76.8842,77.0386,76.8842,77.0386,11399.0
2016-08-03 15:10:00,84.82,84.86,84.7,84.7,4200.0,77.0568,77.0931,76.9477,76.9477,4200.0
2016-08-03 15:20:00,84.7,84.95,84.7,84.93,6000.0,76.9477,77.1749,76.9477,77.1567,6000.0
2016-08-03 15:30:00,84.9,84.91,84.73,84.73,9102.0,77.1294,77.1385,76.975,76.975,9102.0
2016-08-03 15:40:00,84.76,84.96,84.73,84.91,19419.0,77.0023,77.184,76.975,77.1385,19419.0
2016-08-03 15:50:00,84.87,84.98,84.82,84.95,46685.0,77.1022,77.2021,77.0568,77.1749,46685.0
2016-08-04 09:30:00,85.17,85.98,85.17,85.63,5347.0,77.3747,78.1106,77.3747,77.7926,5347.0
2016-08-04 09:40:00,85.56,85.58,85.34,85.35,2800.0,77.729,77.7472,77.5292,77.5383,2800.0
2016-08-04 09:50:00,85.41,85.56,85.35,85.35,3931.0,77.5928,77.729,77.5383,77.5383,3931.0
2016-08-04 10:00:00,85.27,85.3,85.19,85.19,1419.0,77.4656,77.4928,77.3929,77.3929,1419.0
2016-08-04 10:10:00,85.23,85.23,85.05,85.23,2684.0,77.4292,77.4292,77.2657,77.4292,2684.0
2016-08-04 10:20:00,85.21,85.4,85.2,85.4,2282.0,77.4111,77.5837,77.402,77.5837,2282.0
2016-08-04 10:30:00,85.45,85.51,85.39,85.51,1536.0,77.6291,77.6836,77.5746,77.6836,1536.0
2016-08-04 10:40:00,85.51,85.63,85.47,85.47,3309.0,77.6836,77.7926,77.6473,77.6473,3309.0
2016-08-04 10:50:00,85.5,85.77,85.5,85.77,5894.0,77.6745,77.9198,77.6745,77.9198,5894.0
2016-08-04 11:00:00,85.71,85.72,85.6,85.6,2600.0,77.8653,77.8744,77.7654,77.7654,2600.0
2016-08-04 11:10:00,85.65,85.65,85.43,85.55,2300.0,77.8108,77.8108,77.6109,77.72,2300.0
2016-08-04 11:20:00,85.56,85.57,85.53,85.54,1133.0,77.729,77.7381,77.7018,77.7109,1133.0
2016-08-04 11:30:00,85.53,85.67,85.52,85.67,1682.0,77.7018,77.829,77.6927,77.829,1682.0
2016-08-04 11:40:00,85.69,85.7,85.64,85.66,2848.0,77.8471,77.8562,77.8017,77.8199,2848.0
2016-08-04 11:50:00,85.61,85.68,85.61,85.68,600.0,77.7745,77.8381,77.7745,77.8381,600.0
2016-08-04 12:00:00,85.74,85.78,85.7,85.71,4329.0,77.8926,77.9289,77.8562,77.8653,4329.0
2016-08-04 12:10:00,85.72,85.75,85.65,85.65,1000.0,77.8744,77.9016,77.8108,77.8108,1000.0
2016-08-04 12:20:00,85.65,85.66,85.65,85.66,200.0,77.8108,77.8199,77.8108,77.8199,200.0
2016-08-04 12:30:00,85.63,85.63,85.52,85.52,2000.0,77.7926,77.7926,77.6927,77.6927,2000.0
2016-08-04 12:40:00,85.48,85.49,85.45,85.49,1550.0,77.6564,77.6654,77.6291,77.6654,1550.0
2016-08-04 12:50:00,85.48,85.48,85.38,85.39,2700.0,77.6564,77.6564,77.5655,77.5746,2700.0
2016-08-04 13:00:00,85.38,85.39,85.37,85.39,2300.0,77.5655,77.5746,77.5564,77.5746,2300.0
2016-08-04 13:10:00,85.37,85.44,85.37,85.41,2585.0,77.5564,77.62,77.5564,77.5928,2585.0
2016-08-04 13:20:00,85.45,85.47,85.42,85.47,1795.0,77.6291,77.6473,77.6019,77.6473,1795.0
2016-08-04 13:30:00,85.46,85.46,85.45,85.45,1000.0,77.6382,77.6382,77.6291,77.6291,1000.0
2016-08-04 13:40:00,85.46,85.48,85.44,85.46,3073.0,77.6382,77.6564,77.62,77.6382,3073.0
2016-08-04 13:50:00,85.46,85.55,85.46,85.52,1500.0,77.6382,77.72,77.6382,77.6927,1500.0
2016-08-04 14:00:00,85.57,85.57,85.48,85.55,2500.0,77.7381,77.7381,77.6564,77.72,2500.0
2016-08-04 14:10:00,85.51,85.51,85.38,85.38,3800.0,77.6836,77.6836,77.5655,77.5655,3800.0
2016-08-04 14:20:00,85.37,85.43,85.37,85.39,3158.0,77.5564,77.6109,77.5564,77.5746,3158.0
2016-08-04 14:30:00,85.39,85.39,85.31,85.39,2729.0,77.5746,77.5746,77.5019,77.5746,2729.0
2016-08-04 14:40:00,85.35,85.43,85.35,85.37,3376.0,77.5383,77.6109,77.5383,77.5564,3376.0
2016-08-04 14:50:00,85.35,85.36,85.3,85.34,8121.0,77.5383,77.5473,77.4928,77.5292,8121.0
2016-08-04 15:00:00,85.32,85.33,85.25,85.33,2400.0,77.511,77.5201,77.4474,77.5201,2400.0
2016-08-04 15:10:00,85.34,85.35,85.29,85.31,3317.0,77.5292,77.5383,77.4837,77.5019,3317.0
2016-08-04 15:20:00,85.31,85.35,85.29,85.3,2700.0,77.5019,77.5383,77.4837,77.4928,2700.0
2016-08-04 15:30:00,85.33,85.41,85.26,85.38,12022.0,77.5201,77.5928,77.4565,77.5655,12022.0
2016-08-04 15:40:00,85.39,85.41,85.33,85.35,19752.0,77.5746,77.5928,77.5201,77.5383,19752.0
2016-08-04 15:50:00,85.35,85.44,85.34,85.37,43999.0,77.5383,77.62,77.5292,77.5564,43999.0
2016-08-05 09:30:00,85.99,86.22,85.62,86.18,8068.0,78.1197,78.3286,77.7835,78.2923,8068.0
2016-08-05 09:40:00,86.09,86.53,86.05,86.35,3400.0,78.2105,78.6103,78.1742,78.4467,3400.0
2016-08-05 09:50:00,86.45,86.72,86.34,86.71,2300.0,78.5376,78.7829,78.4376,78.7738,2300.0
2016-08-05 10:00:00,86.67,86.67,86.51,86.61,3600.0,78.7374,78.7374,78.5921,78.6829,3600.0
2016-08-05 10:10:00,86.62,86.62,86.42,86.55,4100.0,78.692,78.692,78.5103,78.6284,4100.0
2016-08-05 10:20:00,86.54,86.74,86.5,86.72,10995.0,78.6193,78.801,78.583,78.7829,10995.0
2016-08-05 10:30:00,86.69,86.73,86.47,86.49,17442.0,78.7556,78.792,78.5557,78.5739,17442.0
2016-08-05 10:40:00,86.46,86.61,86.44,86.6,6100.0,78.5467,78.6829,78.5285,78.6738,6100.0
2016-08-05 10:50:00,86.55,86.84,86.55,86.8,8724.0,78.6284,78.8919,78.6284,78.8555,8724.0
2016-08-05 11:00:00,86.83,86.98,86.79,86.79,11800.0,78.8828,79.0191,78.8465,78.8465,11800.0
2016-08-05 11:10:00,86.77,86.78,86.65,86.65,8630.0,78.8283,78.8374,78.7193,78.7193,8630.0
2016-08-05 11:20:00,86.67,86.84,86.67,86.83,1794.0,78.7374,78.8919,78.7374,78.8828,1794.0
2016-08-05 11:30:00,86.88,86.88,86.73,86.79,7896.0,78.9282,78.9282,78.792,78.8465,7896.0
2016-08-05 11:40:00,86.79,86.85,86.75,86.84,5000.0,78.8465,78.901,78.8101,78.8919,5000.0
2016-08-05 11:50:00,86.85,86.87,86.8,86.8,1857.0,78.901,78.9191,78.8555,78.8555,1857.0
2016-08-05 12:00:00,86.81,86.82,86.77,86.82,3000.0,78.8646,78.8737,78.8283,78.8737,3000.0
2016-08-05 12:10:00,86.81,86.86,86.81,86.83,2700.0,78.8646,78.9101,78.8646,78.8828,2700.0
2016-08-05 12:20:00,86.83,86.86,86.76,86.78,3400.0,78.8828,78.9101,78.8192,78.8374,3400.0
2016-08-05 12:30:00,86.77,86.81,86.74,86.8,3755.0,78.8283,78.8646,78.801,78.8555,3755.0
2016-08-05 12:40:00,86.8,86.87,86.76,86.84,2600.0,78.8555,78.9191,78.8192,78.8919,2600.0
2016-08-05 12:50:00,86.88,86.91,86.82,86.82,3000.0,78.9282,78.9555,78.8737,78.8737,3000.0
2016-08-05 13:00:00,86.8,86.86,86.76,86.76,4267.0,78.8555,78.9101,78.8192,78.8192,4267.0
2016-08-05 13:10:00,86.73,86.8,86.72,86.77,2972.0,78.792,78.8555,78.7829,78.8283,2972.0
2016-08-05 13:20:00,86.74,86.75,86.67,86.72,13400.0,78.801,78.8101,78.7374,78.7829,13400.0
2016-08-05 13:30:00,86.7,86.7,86.64,86.69,2119.0,78.7647,78.7647,78.7102,78.7556,2119.0
2016-08-05 13:40:00,86.72,86.87,86.69,86.83,3600.0,78.7829,78.9191,78.7556,78.8828,3600.0
2016-08-05 13:50:00,86.79,86.83,86.73,86.81,4131.0,78.8465,78.8828,78.792,78.8646,4131.0
2016-08-05 14:00:00,86.78,86.8,86.73,86.79,4200.0,78.8374,78.8555,78.792,78.8465,4200.0
2016-08-05 14:10:00,86.76,86.87,86.75,86.86,5483.0,78.8192,78.9191,78.8101,78.9101,5483.0
2016-08-05 14:20:00,86.85,86.89,86.78,86.79,10134.0,78.901,78.9373,78.8374,78.8465,10134.0
2016-08-05 14:30:00,86.79,86.85,86.75,86.77,18198.0,78.8465,78.901,78.8101,78.8283,18198.0
2016-08-05 14:40:00,86.74,86.76,86.67,86.67,5900.0,78.801,78.8192,78.7374,78.7374,5900.0
2016-08-05 14:50:00,86.66,86.74,86.66,86.71,5156.0,78.7284,78.801,78.7284,78.7738,5156.0
2016-08-05 15:00:00,86.75,86.81,86.72,86.75,9300.0,78.8101,78.8646,78.7829,78.8101,9300.0
2016-08-05 15:10:00,86.76,86.83,86.75,86.82,8271.0,78.8192,78.8828,78.8101,78.8737,8271.0
2016-08-05 15:20:00,86.81,86.89,86.77,86.88,9206.0,78.8646,78.9373,78.8283,78.9282,9206.0
2016-08-05 15:30:00,86.88,86.88,86.73,86.78,13148.0,78.9282,78.9282,78.792,78.8374,13148.0
2016-08-05 15:40:00,86.79,86.81,86.72,86.72,18995.0,78.8465,78.8646,78.7829,78.7829,18995.0
2016-08-05 15:50:00,86.73,86.81,86.69,86.79,39896.0,78.792,78.8646,78.7556,78.8465,39896.0
2016-08-08 09:30:00,86.71,86.82,86.52,86.54,14237.0,78.7738,78.8737,78.6012,78.6193,14237.0
2016-08-08 09:40:00,86.59,86.94,86.54,86.93,3200.0,78.6648,78.9827,78.6193,78.9736,3200.0
2016-08-08 09:50:00,86.93,86.96,86.71,86.8,4355.0,78.9736,79.0009,78.7738,78.8555,4355.0
2016-08-08 10:00:00,86.76,87.11,86.75,87.07,9240.0,78.8192,79.1372,78.8101,79.1008,9240.0
2016-08-08 10:10:00,87.06,87.09,86.77,86.87,4779.0,79.0917,79.119,78.8283,78.9191,4779.0
2016-08-08 10:20:00,86.8,86.8,86.6,86.74,1100.0,78.8555,78.8555,78.6738,78.801,1100.0
2016-08-08 10:30:00,86.74,86.74,86.58,86.63,2100.0,78.801,78.801,78.6557,78.7011,2100.0
2016-08-08 10:40:00,86.63,86.67,86.56,86.56,1051.0,78.7011,78.7374,78.6375,78.6375,1051.0
2016-08-08 10:50:00,86.51,86.59,86.51,86.57,1500.0,78.5921,78.6648,78.5921,78.6466,1500.0
2016-08-08 11:00:00,86.57,86.59,86.24,86.28,10040.0,78.6466,78.6648,78.3468,78.3831,10040.0
2016-08-08 11:10:00,86.27,86.28,86.22,86.27,2300.0,78.3741,78.3831,78.3286,78.3741,2300.0
2016-08-08 11:20:00,86.29,86.37,86.29,86.32,1812.0,78.3922,78.4649,78.3922,78.4195,1812.0
2016-08-08 11:30:00,86.34,86.34,86.31,86.34,500.0,78.4376,78.4376,78.4104,78.4376,500.0
2016-08-08 11:40:00,86.32,86.32,86.14,86.14,1117.0,78.4195,78.4195,78.256,78.256,1117.0
2016-08-08 11:50:00,86.2,86.25,86.12,86.12,1449.0,78.3105,78.3559,78.2378,78.2378,1449.0
2016-08-08 12:00:00,86.15,86.17,86.13,86.17,2300.0,78.265,78.2832,78.2469,78.2832,2300.0
2016-08-08 12:10:00,86.18,86.18,86.13,86.15,3662.0,78.2923,78.2923,78.2469,78.265,3662.0
2016-08-08 12:20:00,86.15,86.15,85.98,85.98,2855.0,78.265,78.265,78.1106,78.1106,2855.0
2016-08-08 12:30:00,86.04,86.12,85.99,86.11,1153.0,78.1651,78.2378,78.1197,78.2287,1153.0
2016-08-08 12:40:00,86.13,86.13,86.04,86.09,1200.0,78.2469,78.2469,78.1651,78.2105,1200.0
2016-08-08 12:50:00,86.15,86.15,86.07,86.07,600.0,78.265,78.265,78.1924,78.1924,600.0
2016-08-08 13:00:00,86.08,86.12,86.06,86.11,3656.0,78.2014,78.2378,78.1833,78.2287,3656.0
2016-08-08 13:10:00,86.15,86.18,86.15,86.18,1681.0,78.265,78.2923,78.265,78.2923,1681.0
2016-08-08 13:20:00,86.16,86.22,86.16,86.22,2400.0,78.2741,78.3286,78.2741,78.3286,2400.0
2016-08-08 13:30:00,86.2,86.2,86.15,86.17,2454.0,78.3105,78.3105,78.265,78.2832,2454.0
2016-08-08 13:40:00,86.14,86.17,86.13,86.13,1200.0,78.256,78.2832,78.2469,78.2469,1200.0
2016-08-08 13:50:00,86.16,86.19,86.06,86.18,4762.0,78.2741,78.3014,78.1833,78.2923,4762.0
2016-08-08 14:00:00,86.19,86.19,86.15,86.15,2100.0,78.3014,78.3014,78.265,78.265,2100.0
2016-08-08 14:10:00,86.16,86.21,86.1,86.1,4225.0,78.2741,78.3195,78.2196,78.2196,4225.0
2016-08-08 14:20:00,86.1,86.1,86.03,86.08,1500.0,78.2196,78.2196,78.156,78.2014,1500.0
2016-08-08 14:30:00,86.08,86.13,86.07,86.11,2326.0,78.2014,78.2469,78.1924,78.2287,2326.0
2016-08-08 14:40:00,86.13,86.13,86.1,86.13,1505.0,78.2469,78.2469,78.2196,78.2469,1505.0
2016-08-08 14:50:00,86.14,86.14,86.07,86.07,1500.0,78.256,78.256,78.1924,78.1924,1500.0
2016-08-08 15:00:00,86.08,86.09,86.04,86.09,3017.0,78.2014,78.2105,78.1651,78.2105,3017.0
2016-08-08 15:10:00,86.09,86.1,86.08,86.09,4520.0,78.2105,78.2196,78.2014,78.2105,4520.0
2016-08-08 15:20:00,86.09,86.11,86.08,86.09,5551.0,78.2105,78.2287,78.2014,78.2105,5551.0
2016-08-08 15:30:00,86.09,86.21,86.08,86.19,14748.0,78.2105,78.3195,78.2014,78.3014,14748.0
2016-08-08 15:40:00,86.18,86.24,86.12,86.18,24884.0,78.2923,78.3468,78.2378,78.2923,24884.0
2016-08-08 15:50:00,86.17,86.17,86.09,86.12,23951.0,78.2832,78.2832,78.2105,78.2378,23951.0
2016-08-09 09:30:00,86.1,86.47,85.98,86.02,7282.0,78.2196,78.5557,78.1106,78.1469,7282.0
2016-08-09 09:40:00,86.0,86.27,85.85,86.19,9050.0,78.1288,78.3741,77.9925,78.3014,9050.0
2016-08-09 09:50:00,86.2,86.3,86.2,86.26,2900.0,78.3105,78.4013,78.3105,78.365,2900.0
2016-08-09 10:00:00,86.21,86.35,86.13,86.28,3702.0,78.3195,78.4467,78.2469,78.3831,3702.0
2016-08-09 10:10:00,86.32,86.38,86.23,86.33,6514.0,78.4195,78.474,78.3377,78.4286,6514.0
2016-08-09 10:20:00,86.42,86.55,86.41,86.49,4900.0,78.5103,78.6284,78.5012,78.5739,4900.0
2016-08-09 10:30:00,86.47,86.47,86.37,86.45,6100.0,78.5557,78.5557,78.4649,78.5376,6100.0
2016-08-09 10:40:00,86.38,86.41,86.23,86.34,17774.0,78.474,78.5012,78.3377,78.4376,17774.0
2016-08-09 10:50:00,86.31,86.31,86.22,86.22,1900.0,78.4104,78.4104,78.3286,78.3286,1900.0
2016-08-09 11:00:00,86.25,86.35,86.22,86.35,2600.0,78.3559,78.4467,78.3286,78.4467,2600.0
2016-08-09 11:10:00,86.35,86.42,86.35,86.39,2478.0,78.4467,78.5103,78.4467,78.4831,2478.0
2016-08-09 11:20:00,86.34,86.37,86.29,86.35,5516.0,78.4376,78.4649,78.3922,78.4467,5516.0
2016-08-09 11:30:00,86.36,86.36,86.3,86.32,1720.0,78.4558,78.4558,78.4013,78.4195,1720.0
2016-08-09 11:40:00,86.31,86.33,86.29,86.33,1800.0,78.4104,78.4286,78.3922,78.4286,1800.0
2016-08-09 11:50:00,86.29,86.29,86.22,86.24,3675.0,78.3922,78.3922,78.3286,78.3468,3675.0
2016-08-09 12:00:00,86.27,86.35,86.27,86.34,2400.0,78.3741,78.4467,78.3741,78.4376,2400.0
2016-08-09 12:10:00,86.29,86.3,86.19,86.22,7900.0,78.3922,78.4013,78.3014,78.3286,7900.0
2016-08-09 12:20:00,86.19,86.19,86.03,86.03,23800.0,78.3014,78.3014,78.156,78.156,23800.0
2016-08-09 12:30:00,86.05,86.06,85.96,85.98,2300.0,78.1742,78.1833,78.0924,78.1106,2300.0
2016-08-09 12:40:00,86.03,86.07,85.98,85.99,4200.0,78.156,78.1924,78.1106,78.1197,4200.0
2016-08-09 12:50:00,86.0,86.02,85.88,85.88,8672.0,78.1288,78.1469,78.0197,78.0197,8672.0
2016-08-09 13:00:00,85.91,85.92,85.88,85.88,2300.0,78.047,78.0561,78.0197,78.0197,2300.0
2016-08-09 13:10:00,85.92,85.97,85.9,85.97,2800.0,78.0561,78.1015,78.0379,78.1015,2800.0
2016-08-09 13:20:00,85.95,85.97,85.9,85.94,2915.0,78.0833,78.1015,78.0379,78.0743,2915.0
2016-08-09 13:30:00,85.95,86.15,85.95,86.07,3147.0,78.0833,78.265,78.0833,78.1924,3147.0
2016-08-09 13:40:00,86.03,86.07,86.02,86.06,1700.0,78.156,78.1924,78.1469,78.1833,1700.0
2016-08-09 13:50:00,86.07,86.16,86.04,86.13,4209.0,78.1924,78.2741,78.1651,78.2469,4209.0
2016-08-09 14:00:00,86.13,86.16,86.12,86.13,2579.0,78.2469,78.2741,78.2378,78.2469,2579.0
2016-08-09 14:10:00,86.17,86.18,86.13,86.17,926.0,78.2832,78.2923,78.2469,78.2832,926.0
2016-08-09 14:20:00,86.16,86.16,86.12,86.13,1100.0,78.2741,78.2741,78.2378,78.2469,1100.0
2016-08-09 14:30:00,86.13,86.18,86.05,86.14,18900.0,78.2469,78.2923,78.1742,78.256,18900.0
2016-08-09 14:40:00,86.16,86.2,86.13,86.16,4105.0,78.2741,78.3105,78.2469,78.2741,4105.0
2016-08-09 14:50:00,86.18,86.21,86.15,86.2,5044.0,78.2923,78.3195,78.265,78.3105,5044.0
2016-08-09 15:00:00,86.23,86.3,86.22,86.25,15590.0,78.3377,78.4013,78.3286,78.3559,15590.0
2016-08-09 15:10:00,86.28,86.31,86.23,86.23,4198.0,78.3831,78.4104,78.3377,78.3377,4198.0
2016-08-09 15:20:00,86.23,86.29,86.23,86.29,1194.0,78.3377,78.3922,78.3377,78.3922,1194.0
2016-08-09 15:30:00,86.27,86.29,86.23,86.25,4131.0,78.3741,78.3922,78.3377,78.3559,4131.0
2016-08-09 15:40:00,86.3,86.33,86.18,86.18,5164.0,78.4013,78.4286,78.2923,78.2923,5164.0
2016-08-09 15:50:00,86.21,86.29,86.17,86.22,16353.0,78.3195,78.3922,78.2832,78.3286,16353.0
2016-08-10 09:30:00,86.29,86.29,86.16,86.23,3204.0,78.3922,78.3922,78.2741,78.3377,3204.0
2016-08-10 09:40:00,86.33,86.37,86.23,86.32,1118.0,78.4286,78.4649,78.3377,78.4195,1118.0
2016-08-10 09:50:00,86.38,86.39,86.25,86.25,200.0,78.474,78.4831,78.3559,78.3559,200.0
2016-08-10 10:00:00,86.35,86.41,86.33,86.41,500.0,78.4467,78.5012,78.4286,78.5012,500.0
2016-08-10 10:10:00,86.42,86.47,86.38,86.46,1955.0,78.5103,78.5557,78.474,78.5467,1955.0
2016-08-10 10:20:00,86.48,86.59,86.47,86.55,1600.0,78.5648,78.6648,78.5557,78.6284,1600.0
2016-08-10 10:30:00,86.45,86.45,86.19,86.19,1741.0,78.5376,78.5376,78.3014,78.3014,1741.0
2016-08-10 10:40:00,86.16,86.25,86.13,86.19,2200.0,78.2741,78.3559,78.2469,78.3014,2200.0
2016-08-10 10:50:00,86.17,86.22,86.17,86.22,700.0,78.2832,78.3286,78.2832,78.3286,700.0
2016-08-10 11:00:00,86.21,86.29,86.19,86.23,2535.0,78.3195,78.3922,78.3014,78.3377,2535.0
2016-08-10 11:10:00,86.28,86.28,86.0,86.04,3904.0,78.3831,78.3831,78.1288,78.1651,3904.0
2016-08-10 11:20:00,85.95,86.0,85.86,85.9,11100.0,78.0833,78.1288,78.0016,78.0379,11100.0
2016-08-10 11:30:00,85.92,85.97,85.79,85.96,3050.0,78.0561,78.1015,77.938,78.0924,3050.0
2016-08-10 11:40:00,85.98,86.02,85.91,85.95,2700.0,78.1106,78.1469,78.047,78.0833,2700.0
2016-08-10 11:50:00,85.9,85.9,85.83,85.83,1000.0,78.0379,78.0379,77.9743,77.9743,1000.0
2016-08-10 12:00:00,85.83,86.02,85.8,86.01,5600.0,77.9743,78.1469,77.9471,78.1379,5600.0
2016-08-10 12:10:00,86.07,86.17,86.07,86.14,3956.0,78.1924,78.2832,78.1924,78.256,3956.0
2016-08-10 12:20:00,86.13,86.16,85.98,85.99,2713.0,78.2469,78.2741,78.1106,78.1197,2713.0
2016-08-10 12:30:00,85.99,86.38,85.99,86.38,5600.0,78.1197,78.474,78.1197,78.474,5600.0
2016-08-10 12:40:00,86.31,86.31,86.23,86.23,900.0,78.4104,78.4104,78.3377,78.3377,900.0
2016-08-10 12:50:00,86.22,86.26,86.22,86.24,1900.0,78.3286,78.365,78.3286,78.3468,1900.0
2016-08-10 13:00:00,86.24,86.28,86.18,86.19,4745.0,78.3468,78.3831,78.2923,78.3014,4745.0
2016-08-10 13:10:00,86.19,86.19,86.08,86.09,2716.0,78.3014,78.3014,78.2014,78.2105,2716.0
2016-08-10 13:20:00,86.09,86.24,86.09,86.24,4614.0,78.2105,78.3468,78.2105,78.3468,4614.0
2016-08-10 13:30:00,86.27,86.27,86.18,86.25,3950.0,78.3741,78.3741,78.2923,78.3559,3950.0
2016-08-10 13:40:00,86.27,86.34,86.27,86.31,8746.0,78.3741,78.4376,78.3741,78.4104,8746.0
2016-08-10 13:50:00,86.27,86.28,86.22,86.24,3007.0,78.3741,78.3831,78.3286,78.3468,3007.0
2016-08-10 14:00:00,86.23,86.28,86.13,86.13,2700.0,78.3377,78.3831,78.2469,78.2469,2700.0
2016-08-10 14:10:00,86.16,86.19,86.02,86.04,4000.0,78.2741,78.3014,78.1469,78.1651,4000.0
2016-08-10 14:20:00,86.04,86.09,85.98,86.03,5463.0,78.1651,78.2105,78.1106,78.156,5463.0
2016-08-10 14:30:00,86.04,86.11,86.01,86.09,7371.0,78.1651,78.2287,78.1379,78.2105,7371.0
2016-08-10 14:40:00,86.09,86.15,86.09,86.14,3524.0,78.2105,78.265,78.2105,78.256,3524.0
2016-08-10 14:50:00,86.14,86.18,86.1,86.18,4100.0,78.256,78.2923,78.2196,78.2923,4100.0
2016-08-10 15:00:00,86.18,86.19,86.15,86.19,3700.0,78.2923,78.3014,78.265,78.3014,3700.0
2016-08-10 15:10:00,86.18,86.29,86.17,86.27,9425.0,78.2923,78.3922,78.2832,78.3741,9425.0
2016-08-10 15:20:00,86.28,86.28,86.09,86.11,11336.0,78.3831,78.3831,78.2105,78.2287,11336.0
2016-08-10 15:30:00,86.08,86.11,86.02,86.03,13191.0,78.2014,78.2287,78.1469,78.156,13191.0
2016-08-10 15:40:00,86.04,86.17,86.04,86.13,12607.0,78.1651,78.2832,78.1651,78.2469,12607.0
2016-08-10 15:50:00,86.1,86.17,86.08,86.1,28687.0,78.2196,78.2832,78.2014,78.2196,28687.0
2016-08-11 09:30:00,85.93,86.14,85.93,85.94,3059.0,78.319,78.5104,78.319,78.3281,3059.0
2016-08-11 09:40:00,85.91,86.17,85.91,86.14,4914.0,78.3007,78.5377,78.3007,78.5104,4914.0
2016-08-11 09:50:00,86.1,86.17,86.04,86.04,2500.0,78.4739,78.5377,78.4192,78.4192,2500.0
2016-08-11 10:00:00,86.04,86.05,85.87,85.87,2002.0,78.4192,78.4283,78.2643,78.2643,2002.0
2016-08-11 10:10:00,85.91,85.97,85.85,85.97,3400.0,78.3007,78.3554,78.246,78.3554,3400.0
2016-08-11 10:20:00,85.94,86.07,85.94,86.07,1700.0,78.3281,78.4466,78.3281,78.4466,1700.0
2016-08-11 10:30:00,85.96,86.11,85.96,86.11,2201.0,78.3463,78.483,78.3463,78.483,2201.0
2016-08-11 10:40:00,86.13,86.19,86.12,86.17,1500.0,78.5012,78.5559,78.4921,78.5377,1500.0
2016-08-11 10:50:00,86.14,86.14,86.03,86.05,1600.0,78.5104,78.5104,78.4101,78.4283,1600.0
2016-08-11 11:00:00,86.04,86.04,85.98,86.04,1300.0,78.4192,78.4192,78.3645,78.4192,1300.0
2016-08-11 11:10:00,86.03,86.03,85.98,86.01,1794.0,78.4101,78.4101,78.3645,78.3919,1794.0
2016-08-11 11:20:00,85.97,86.03,85.88,85.95,2900.0,78.3554,78.4101,78.2734,78.3372,2900.0
2016-08-11 11:30:00,85.91,85.99,85.9,85.94,3600.0,78.3007,78.3736,78.2916,78.3281,3600.0
2016-08-11 11:40:00,85.95,85.98,85.91,85.93,2590.0,78.3372,78.3645,78.3007,78.319,2590.0
2016-08-11 11:50:00,85.93,85.97,85.89,85.96,4464.0,78.319,78.3554,78.2825,78.3463,4464.0
2016-08-11 12:00:00,85.93,85.95,85.89,85.89,2452.0,78.319,78.3372,78.2825,78.2825,2452.0
2016-08-11 12:10:00,85.88,85.91,85.87,85.87,1100.0,78.2734,78.3007,78.2643,78.2643,1100.0
2016-08-11 12:20:00,85.89,85.92,85.87,85.87,800.0,78.2825,78.3098,78.2643,78.2643,800.0
2016-08-11 12:30:00,85.9,85.92,85.87,85.89,860.0,78.2916,78.3098,78.2643,78.2825,860.0
2016-08-11 12:40:00,85.89,85.93,85.88,85.91,2300.0,78.2825,78.319,78.2734,78.3007,2300.0
2016-08-11 12:50:00,85.93,85.97,85.91,85.94,2041.0,78.319,78.3554,78.3007,78.3281,2041.0
2016-08-11 13:00:00,85.94,85.99,85.93,85.99,1600.0,78.3281,78.3736,78.319,78.3736,1600.0
2016-08-11 13:10:00,85.98,86.01,85.94,85.94,1805.0,78.3645,78.3919,78.3281,78.3281,1805.0
2016-08-11 13:20:00,85.96,85.99,85.9,85.95,1607.0,78.3463,78.3736,78.2916,78.3372,1607.0
2016-08-11 13:30:00,85.96,85.96,85.9,85.9,11120.0,78.3463,78.3463,78.2916,78.2916,11120.0
2016-08-11 13:40:00,85.91,85.98,85.91,85.97,1900.0,78.3007,78.3645,78.3007,78.3554,1900.0
2016-08-11 13:50:00,85.99,86.07,85.99,86.01,1306.0,78.3736,78.4466,78.3736,78.3919,1306.0
2016-08-11 14:00:00,86.0,86.12,86.0,86.07,3100.0,78.3828,78.4921,78.3828,78.4466,3100.0
2016-08-11 14:10:00,86.08,86.16,86.08,86.16,1300.0,78.4557,78.5286,78.4557,78.5286,1300.0
2016-08-11 14:20:00,86.12,86.22,86.12,86.22,400.0,78.4921,78.5833,78.4921,78.5833,400.0
2016-08-11 14:30:00,86.2,86.2,86.07,86.07,3258.0,78.565,78.565,78.4466,78.4466,3258.0
2016-08-11 14:40:00,86.05,86.1,86.04,86.05,2565.0,78.4283,78.4739,78.4192,78.4283,2565.0
2016-08-11 14:50:00,86.06,86.12,86.01,86.06,2700.0,78.4374,78.4921,78.3919,78.4374,2700.0
2016-08-11 15:00:00,86.08,86.09,86.05,86.07,2300.0,78.4557,78.4648,78.4283,78.4466,2300.0
2016-08-11 15:10:00,86.09,86.11,86.05,86.07,2005.0,78.4648,78.483,78.4283,78.4466,2005.0
2016-08-11 15:20:00,86.09,86.14,86.09,86.12,2901.0,78.4648,78.5104,78.4648,78.4921,2901.0
2016-08-11 15:30:00,86.13,86.14,86.11,86.14,7457.0,78.5012,78.5104,78.483,78.5104,7457.0
2016-08-11 15:40:00,86.14,86.24,86.14,86.21,14466.0,78.5104,78.6015,78.5104,78.5742,14466.0
2016-08-11 15:50:00,86.21,86.21,86.09,86.12,25614.0,78.5742,78.5742,78.4648,78.4921,25614.0
2016-08-12 09:30:00,85.86,86.08,85.86,85.93,2945.0,78.2552,78.4557,78.2552,78.319,2945.0
2016-08-12 09:40:00,85.91,86.01,85.85,85.94,3200.0,78.3007,78.3919,78.246,78.3281,3200.0
2016-08-12 09:50:00,85.93,85.93,85.86,85.88,3000.0,78.319,78.319,78.2552,78.2734,3000.0
2016-08-12 10:00:00,85.87,85.92,85.86,85.91,4480.0,78.2643,78.3098,78.2552,78.3007,4480.0
2016-08-12 10:10:00,85.86,85.98,85.86,85.98,2300.0,78.2552,78.3645,78.2552,78.3645,2300.0
2016-08-12 10:20:00,85.94,85.94,85.7,85.7,2118.0,78.3281,78.3281,78.1093,78.1093,2118.0
2016-08-12 10:30:00,85.74,85.77,85.72,85.74,2636.0,78.1458,78.1731,78.1276,78.1458,2636.0
2016-08-12 10:40:00,85.8,85.81,85.72,85.75,2000.0,78.2005,78.2096,78.1276,78.1549,2000.0
2016-08-12 10:50:00,85.8,85.83,85.77,85.77,2200.0,78.2005,78.2278,78.1731,78.1731,2200.0
2016-08-12 11:00:00,85.79,85.88,85.79,85.88,1107.0,78.1914,78.2734,78.1914,78.2734,1107.0
2016-08-12 11:10:00,85.91,85.91,85.79,85.85,1957.0,78.3007,78.3007,78.1914,78.246,1957.0
2016-08-12 11:20:00,85.82,85.9,85.82,85.9,1900.0,78.2187,78.2916,78.2187,78.2916,1900.0
2016-08-12 11:30:00,85.91,85.91,85.83,85.83,1100.0,78.3007,78.3007,78.2278,78.2278,1100.0
2016-08-12 11:40:00,85.81,85.87,85.81,85.87,1970.0,78.2096,78.2643,78.2096,78.2643,1970.0
2016-08-12 11:50:00,85.84,85.84,85.74,85.74,1900.0,78.2369,78.2369,78.1458,78.1458,1900.0
2016-08-12 12:00:00,85.71,85.78,85.66,85.66,2306.0,78.1184,78.1822,78.0729,78.0729,2306.0
2016-08-12 12:10:00,85.64,85.73,85.64,85.73,2200.0,78.0546,78.1367,78.0546,78.1367,2200.0
2016-08-12 12:20:00,85.72,85.8,85.68,85.68,1200.0,78.1276,78.2005,78.0911,78.0911,1200.0
2016-08-12 12:30:00,85.71,85.73,85.7,85.73,2062.0,78.1184,78.1367,78.1093,78.1367,2062.0
2016-08-12 12:40:00,85.75,85.77,85.74,85.77,900.0,78.1549,78.1731,78.1458,78.1731,900.0
2016-08-12 12:50:00,85.72,85.72,85.64,85.67,2300.0,78.1276,78.1276,78.0546,78.082,2300.0
2016-08-12 13:00:00,85.71,85.71,85.59,85.59,3782.0,78.1184,78.1184,78.0091,78.0091,3782.0
2016-08-12 13:10:00,85.62,85.96,85.62,85.96,6150.0,78.0364,78.3463,78.0364,78.3463,6150.0
2016-08-12 13:20:00,85.93,86.12,85.92,86.12,4800.0,78.319,78.4921,78.3098,78.4921,4800.0
2016-08-12 13:30:00,86.13,86.15,86.01,86.11,2712.0,78.5012,78.5195,78.3919,78.483,2712.0
2016-08-12 13:40:00,86.09,86.16,86.09,86.12,2861.0,78.4648,78.5286,78.4648,78.4921,2861.0
2016-08-12 13:50:00,86.09,86.2,86.08,86.15,2600.0,78.4648,78.565,78.4557,78.5195,2600.0
2016-08-12 14:00:00,86.14,86.23,86.14,86.23,522.0,78.5104,78.5924,78.5104,78.5924,522.0
2016-08-12 14:10:00,86.23,86.3,86.18,86.21,3162.0,78.5924,78.6562,78.5468,78.5742,3162.0
2016-08-12 14:20:00,86.17,86.18,86.08,86.14,1946.0,78.5377,78.5468,78.4557,78.5104,1946.0
2016-08-12 14:30:00,86.17,86.18,86.14,86.15,1300.0,78.5377,78.5468,78.5104,78.5195,1300.0
2016-08-12 14:40:00,86.17,86.24,86.15,86.24,1300.0,78.5377,78.6015,78.5195,78.6015,1300.0
2016-08-12 14:50:00,86.23,86.23,86.16,86.17,3400.0,78.5924,78.5924,78.5286,78.5377,3400.0
2016-08-12 15:00:00,86.17,86.21,86.15,86.19,3971.0,78.5377,78.5742,78.5195,78.5559,3971.0
2016-08-12 15:10:00,86.2,86.25,86.2,86.25,5300.0,78.565,78.6106,78.565,78.6106,5300.0
2016-08-12 15:20:00,86.23,86.24,86.22,86.23,6931.0,78.5924,78.6015,78.5833,78.5924,6931.0
2016-08-12 15:30:00,86.23,86.33,86.22,86.33,7895.0,78.5924,78.6835,78.5833,78.6835,7895.0
2016-08-12 15:40:00,86.33,86.37,86.31,86.34,14623.0,78.6835,78.72,78.6653,78.6926,14623.0
2016-08-12 15:50:00,86.34,86.35,86.25,86.26,22071.0,78.6926,78.7018,78.6106,78.6197,22071.0
2016-08-15 09:30:00,86.28,86.56,86.11,86.56,6728.0,78.638,78.8932,78.483,78.8932,6728.0
2016-08-15 09:40:00,86.58,86.69,86.47,86.55,6591.0,78.9114,79.0116,78.8111,78.884,6591.0
2016-08-15 09:50:00,86.61,86.66,86.61,86.64,700.0,78.9387,78.9843,78.9387,78.9661,700.0
2016-08-15 10:00:00,86.73,86.89,86.56,86.56,2200.0,79.0481,79.1939,78.8932,78.8932,2200.0
2016-08-15 10:10:00,86.58,86.6,86.37,86.42,3500.0,78.9114,78.9296,78.72,78.7656,3500.0
2016-08-15 10:20:00,86.44,86.51,86.44,86.48,1737.0,78.7838,78.8476,78.7838,78.8202,1737.0
2016-08-15 10:30:00,86.41,86.5,86.33,86.49,6300.0,78.7564,78.8385,78.6835,78.8294,6300.0
2016-08-15 10:40:00,86.49,86.56,86.49,86.53,4484.0,78.8294,78.8932,78.8294,78.8658,4484.0
2016-08-15 10:50:00,86.53,86.68,86.49,86.64,10990.0,78.8658,79.0025,78.8294,78.9661,10990.0
2016-08-15 11:00:00,86.63,86.63,86.51,86.52,26637.0,78.957,78.957,78.8476,78.8567,26637.0
2016-08-15 11:10:00,86.54,86.58,86.47,86.58,1800.0,78.8749,78.9114,78.8111,78.9114,1800.0
2016-08-15 11:20:00,86.59,86.61,86.55,86.58,1400.0,78.9205,78.9387,78.884,78.9114,1400.0
2016-08-15 11:30:00,86.58,86.62,86.53,86.59,2844.0,78.9114,78.9478,78.8658,78.9205,2844.0
2016-08-15 11:40:00,86.57,86.67,86.57,86.67,605.0,78.9023,78.9934,78.9023,78.9934,605.0
2016-08-15 11:50:00,86.67,86.76,86.67,86.71,1000.0,78.9934,79.0754,78.9934,79.0299,1000.0
2016-08-15 12:00:00,86.73,86.82,86.65,86.8,6500.0,79.0481,79.1301,78.9752,79.1119,6500.0
2016-08-15 12:10:00,86.8,86.9,86.74,86.88,11783.0,79.1119,79.203,79.0572,79.1848,11783.0
2016-08-15 12:20:00,86.88,86.99,86.87,86.98,12711.0,79.1848,79.2851,79.1757,79.276,12711.0
2016-08-15 12:30:00,86.98,86.99,86.88,86.9,8760.0,79.276,79.2851,79.1848,79.203,8760.0
2016-08-15 12:40:00,86.88,86.94,86.85,86.85,2200.0,79.1848,79.2395,79.1575,79.1575,2200.0
2016-08-15 12:50:00,86.93,86.96,86.9,86.94,3974.0,79.2304,79.2577,79.203,79.2395,3974.0
2016-08-15 13:00:00,86.93,86.97,86.75,86.78,10328.0,79.2304,79.2668,79.0663,79.0937,10328.0
2016-08-15 13:10:00,86.75,86.75,86.7,86.71,1825.0,79.0663,79.0663,79.0208,79.0299,1825.0
2016-08-15 13:20:00,86.7,86.89,86.69,86.89,3633.0,79.0208,79.1939,79.0116,79.1939,3633.0
2016-08-15 13:30:00,86.88,87.03,86.88,87.0,2517.0,79.1848,79.3215,79.1848,79.2942,2517.0
2016-08-15 13:40:00,86.93,87.03,86.93,87.0,1128.0,79.2304,79.3215,79.2304,79.2942,1128.0
2016-08-15 13:50:00,87.02,87.1,87.02,87.1,5641.0,79.3124,79.3853,79.3124,79.3853,5641.0
2016-08-15 14:00:00,87.04,87.04,86.96,87.01,8134.0,79.3306,79.3306,79.2577,79.3033,8134.0
2016-08-15 14:10:00,87.01,87.08,87.0,87.07,6660.0,79.3033,79.3671,79.2942,79.358,6660.0
2016-08-15 14:20:00,87.04,87.1,87.0,87.07,5240.0,79.3306,79.3853,79.2942,79.358,5240.0
2016-08-15 14:30:00,87.07,87.16,87.07,87.14,4917.0,79.358,79.44,79.358,79.4218,4917.0
2016-08-15 14:40:00,87.14,87.23,87.13,87.23,5710.0,79.4218,79.5038,79.4127,79.5038,5710.0
2016-08-15 14:50:00,87.22,87.24,87.16,87.22,5385.0,79.4947,79.5129,79.44,79.4947,5385.0
2016-08-15 15:00:00,87.2,87.23,87.15,87.2,6495.0,79.4765,79.5038,79.4309,79.4765,6495.0
2016-08-15 15:10:00,87.22,87.22,87.13,87.2,11334.0,79.4947,79.4947,79.4127,79.4765,11334.0
2016-08-15 15:20:00,87.2,87.37,87.2,87.23,26619.0,79.4765,79.6314,79.4765,79.5038,26619.0
2016-08-15 15:30:00,87.24,87.37,87.23,87.35,18824.0,79.5129,79.6314,79.5038,79.6132,18824.0
2016-08-15 15:40:00,87.35,87.45,87.34,87.45,36751.0,79.6132,79.7043,79.6041,79.7043,36751.0
2016-08-15 15:50:00,87.44,87.51,87.4,87.5,115891.0,79.6952,79.759,79.6588,79.7499,115891.0
2016-08-16 09:30:00,87.22,87.22,86.61,86.68,7975.0,79.4947,79.4947,78.9387,79.0025,7975.0
2016-08-16 09:40:00,86.89,86.99,86.59,86.66,7701.0,79.1939,79.2851,78.9205,78.9843,7701.0
2016-08-16 09:50:00,86.67,86.69,86.51,86.61,9000.0,78.9934,79.0116,78.8476,78.9387,9000.0
2016-08-16 10:00:00,86.59,86.77,86.53,86.59,4500.0,78.9205,79.0846,78.8658,78.9205,4500.0
2016-08-16 10:10:00,86.65,86.74,86.62,86.64,11662.0,78.9752,79.0572,78.9478,78.9661,11662.0
2016-08-16 10:20:00,86.63,86.66,86.43,86.63,11108.0,78.957,78.9843,78.7747,78.957,11108.0
2016-08-16 10:30:00,86.59,86.67,86.56,86.67,5765.0,78.9205,78.9934,78.8932,78.9934,5765.0
2016-08-16 10:40:00,86.72,86.79,86.72,86.78,3700.0,79.039,79.1028,79.039,79.0937,3700.0
2016-08-16 10:50:00,86.76,86.81,86.62,86.76,12912.0,79.0754,79.121,78.9478,79.0754,12912.0
2016-08-16 11:00:00,86.75,86.82,86.71,86.77,7298.0,79.0663,79.1301,79.0299,79.0846,7298.0
2016-08-16 11:10:00,86.77,86.86,86.71,86.81,10350.0,79.0846,79.1666,79.0299,79.121,10350.0
2016-08-16 11:20:00,86.8,86.83,86.73,86.76,3800.0,79.1119,79.1392,79.0481,79.0754,3800.0
2016-08-16 11:30:00,86.72,86.77,86.71,86.76,10549.0,79.039,79.0846,79.0299,79.0754,10549.0
2016-08-16 11:40:00,86.76,86.77,86.74,86.75,2100.0,79.0754,79.0846,79.0572,79.0663,2100.0
2016-08-16 11:50:00,86.78,86.84,86.76,86.79,3000.0,79.0937,79.1484,79.0754,79.1028,3000.0
2016-08-16 12:00:00,86.75,86.75,86.59,86.63,3334.0,79.0663,79.0663,78.9205,78.957,3334.0
2016-08-16 12:10:00,86.63,86.66,86.57,86.62,2810.0,78.957,78.9843,78.9023,78.9478,2810.0
2016-08-16 12:20:00,86.61,86.67,86.6,86.63,3640.0,78.9387,78.9934,78.9296,78.957,3640.0
2016-08-16 12:30:00,86.6,86.62,86.54,86.62,8302.0,78.9296,78.9478,78.8749,78.9478,8302.0
2016-08-16 12:40:00,86.62,86.69,86.6,86.61,8043.0,78.9478,79.0116,78.9296,78.9387,8043.0
2016-08-16 12:50:00,86.62,86.64,86.55,86.6,4957.0,78.9478,78.9661,78.884,78.9296,4957.0
2016-08-16 13:00:00,86.58,86.59,86.39,86.4,5612.0,78.9114,78.9205,78.7382,78.7473,5612.0
2016-08-16 13:10:00,86.39,86.39,86.21,86.21,3362.0,78.7382,78.7382,78.5742,78.5742,3362.0
2016-08-16 13:20:00,86.2,86.22,86.06,86.13,5263.0,78.565,78.5833,78.4374,78.5012,5263.0
2016-08-16 13:30:00,86.08,86.18,85.9,86.14,16006.0,78.4557,78.5468,78.2916,78.5104,16006.0
2016-08-16 13:40:00,86.14,86.22,86.12,86.15,14181.0,78.5104,78.5833,78.4921,78.5195,14181.0
2016-08-16 13:50:00,86.16,86.27,86.15,86.27,9331.0,78.5286,78.6288,78.5195,78.6288,9331.0
2016-08-16 14:00:00,86.25,86.34,86.22,86.31,8068.0,78.6106,78.6926,78.5833,78.6653,8068.0
2016-08-16 14:10:00,86.31,86.39,86.31,86.36,12828.0,78.6653,78.7382,78.6653,78.7109,12828.0
2016-08-16 14:20:00,86.37,86.46,86.33,86.44,18450.0,78.72,78.802,78.6835,78.7838,18450.0
2016-08-16 14:30:00,86.45,86.55,86.44,86.51,11291.0,78.7929,78.884,78.7838,78.8476,11291.0
2016-08-16 14:40:00,86.5,86.67,86.49,86.62,11125.0,78.8385,78.9934,78.8294,78.9478,11125.0
2016-08-16 14:50:00,86.61,86.61,86.55,86.6,10300.0,78.9387,78.9387,78.884,78.9296,10300.0
2016-08-16 15:00:00,86.59,86.65,86.48,86.48,13183.0,78.9205,78.9752,78.8202,78.8202,13183.0
2016-08-16 15:10:00,86.48,86.49,86.32,86.44,15181.0,78.8202,78.8294,78.6744,78.7838,15181.0
2016-08-16 15:20:00,86.44,86.5,86.4,86.5,12051.0,78.7838,78.8385,78.7473,78.8385,12051.0
2016-08-16 15:30:00,86.5,86.58,86.41,86.54,23103.0,78.8385,78.9114,78.7564,78.8749,23103.0
2016-08-16 15:40:00,86.53,86.55,86.48,86.5,29229.0,78.8658,78.884,78.8202,78.8385,29229.0
2016-08-16 15:50:00,86.5,86.57,86.45,86.57,131491.0,78.8385,78.9023,78.7929,78.9023,131491.0
2016-08-17 09:30:00,86.35,86.96,86.35,86.57,15110.0,78.7018,79.2577,78.7018,78.9023,15110.0
2016-08-17 09:40:00,86.5,86.71,86.49,86.6,8312.0,78.8385,79.0299,78.8294,78.9296,8312.0
2016-08-17 09:50:00,86.6,86.65,86.45,86.47,11438.0,78.9296,78.9752,78.7929,78.8111,11438.0
2016-08-17 10:00:00,86.43,86.57,86.39,86.53,5206.0,78.7747,78.9023,78.7382,78.8658,5206.0
2016-08-17 10:10:00,86.49,86.67,86.49,86.51,5040.0,78.8294,78.9934,78.8294,78.8476,5040.0
2016-08-17 10:20:00,86.5,86.57,86.5,86.51,3000.0,78.8385,78.9023,78.8385,78.8476,3000.0
2016-08-17 10:30:00,86.55,86.55,86.47,86.49,8424.0,78.884,78.884,78.8111,78.8294,8424.0
2016-08-17 10:40:00,86.47,86.49,86.39,86.43,11196.0,78.8111,78.8294,78.7382,78.7747,11196.0
2016-08-17 10:50:00,86.46,86.51,86.44,86.44,12724.0,78.802,78.8476,78.7838,78.7838,12724.0
2016-08-17 11:00:00,86.45,86.48,86.43,86.46,9006.0,78.7929,78.8202,78.7747,78.802,9006.0
2016-08-17 11:10:00,86.43,86.48,86.43,86.47,7100.0,78.7747,78.8202,78.7747,78.8111,7100.0
2016-08-17 11:20:00,86.47,86.5,86.38,86.42,21789.0,78.8111,78.8385,78.7291,78.7656,21789.0
2016-08-17 11:30:00,86.42,86.5,86.4,86.45,8712.0,78.7656,78.8385,78.7473,78.7929,8712.0
2016-08-17 11:40:00,86.45,86.57,86.45,86.51,17753.0,78.7929,78.9023,78.7929,78.8476,17753.0
2016-08-17 11:50:00,86.51,86.68,86.51,86.68,5453.0,78.8476,79.0025,78.8476,79.0025,5453.0
2016-08-17 12:00:00,86.67,86.67,86.53,86.63,4607.0,78.9934,78.9934,78.8658,78.957,4607.0
2016-08-17 12:10:00,86.61,86.67,86.57,86.65,2600.0,78.9387,78.9934,78.9023,78.9752,2600.0
2016-08-17 12:20:00,86.64,86.66,86.59,86.59,2900.0,78.9661,78.9843,78.9205,78.9205,2900.0
2016-08-17 12:30:00,86.56,86.57,86.5,86.56,4920.0,78.8932,78.9023,78.8385,78.8932,4920.0
2016-08-17 12:40:00,86.55,86.78,86.51,86.78,5289.0,78.884,79.0937,78.8476,79.0937,5289.0
2016-08-17 12:50:00,86.8,86.83,86.75,86.75,1900.0,79.1119,79.1392,79.0663,79.0663,1900.0
2016-08-17 13:00:00,86.76,86.88,86.71,86.76,7135.0,79.0754,79.1848,79.0299,79.0754,7135.0
2016-08-17 13:10:00,86.78,86.82,86.75,86.75,4377.0,79.0937,79.1301,79.0663,79.0663,4377.0
2016-08-17 13:20:00,86.78,86.83,86.77,86.78,5083.0,79.0937,79.1392,79.0846,79.0937,5083.0
2016-08-17 13:30:00,86.79,87.0,86.75,86.98,14389.0,79.1028,79.2942,79.0663,79.276,14389.0
2016-08-17 13:40:00,86.97,86.98,86.86,86.92,6127.0,79.2668,79.276,79.1666,79.2213,6127.0
2016-08-17 13:50:00,86.96,87.04,86.89,86.9,3121.0,79.2577,79.3306,79.1939,79.203,3121.0
2016-08-17 14:00:00,86.9,86.94,86.84,86.92,5775.0,79.203,79.2395,79.1484,79.2213,5775.0
2016-08-17 14:10:00,86.94,87.05,86.92,87.04,4069.0,79.2395,79.3398,79.2213,79.3306,4069.0
2016-08-17 14:20:00,87.05,87.05,86.93,86.96,3788.0,79.3398,79.3398,79.2304,79.2577,3788.0
2016-08-17 14:30:00,86.98,87.04,86.94,87.03,4175.0,79.276,79.3306,79.2395,79.3215,4175.0
2016-08-17 14:40:00,87.04,87.13,87.04,87.1,4100.0,79.3306,79.4127,79.3306,79.3853,4100.0
2016-08-17 14:50:00,87.09,87.18,87.03,87.15,5268.0,79.3762,79.4582,79.3215,79.4309,5268.0
2016-08-17 15:00:00,87.14,87.14,87.0,87.01,5988.0,79.4218,79.4218,79.2942,79.3033,5988.0
2016-08-17 15:10:00,86.98,87.02,86.87,86.98,5501.0,79.276,79.3124,79.1757,79.276,5501.0
2016-08-17 15:20:00,87.0,87.08,86.97,87.03,6549.0,79.2942,79.3671,79.2668,79.3215,6549.0
2016-08-17 15:30:00,87.06,87.06,86.88,86.88,14091.0,79.3489,79.3489,79.1848,79.1848,14091.0
2016-08-17 15:40:00,86.92,86.93,86.78,86.91,22862.0,79.2213,79.2304,79.0937,79.2122,22862.0
2016-08-17 15:50:00,86.91,87.05,86.91,87.0,63380.0,79.2122,79.3398,79.2122,79.2942,63380.0
2016-08-18 09:30:00,87.07,87.28,86.92,87.15,4515.0,79.358,79.5494,79.2213,79.4309,4515.0
2016-08-18 09:40:00,86.99,87.09,86.95,86.95,700.0,79.2851,79.3762,79.2486,79.2486,700.0
2016-08-18 09:50:00,86.96,87.08,86.88,86.97,14300.0,79.2577,79.3671,79.1848,79.2668,14300.0
2016-08-18 10:00:00,86.93,86.95,86.72,86.73,3198.0,79.2304,79.2486,79.039,79.0481,3198.0
2016-08-18 10:10:00,86.76,86.81,86.72,86.81,5930.0,79.0754,79.121,79.039,79.121,5930.0
2016-08-18 10:20:00,86.8,86.8,86.7,86.73,6100.0,79.1119,79.1119,79.0208,79.0481,6100.0
2016-08-18 10:30:00,86.81,87.0,86.81,86.91,5214.0,79.121,79.2942,79.121,79.2122,5214.0
2016-08-18 10:40:00,86.93,86.93,86.73,86.87,3563.0,79.2304,79.2304,79.0481,79.1757,3563.0
2016-08-18 10:50:00,86.9,86.95,86.84,86.89,8600.0,79.203,79.2486,79.1484,79.1939,8600.0
2016-08-18 11:00:00,86.91,86.96,86.86,86.89,7388.0,79.2122,79.2577,79.1666,79.1939,7388.0
2016-08-18 11:10:00,86.88,86.9,86.81,86.81,3100.0,79.1848,79.203,79.121,79.121,3100.0
2016-08-18 11:20:00,86.84,86.86,86.78,86.86,1871.0,79.1484,79.1666,79.0937,79.1666,1871.0
2016-08-18 11:30:00,86.87,86.91,86.8,86.8,2700.0,79.1757,79.2122,79.1119,79.1119,2700.0
2016-08-18 11:40:00,86.79,86.82,86.77,86.81,850.0,79.1028,79.1301,79.0846,79.121,850.0
2016-08-18 11:50:00,86.81,86.82,86.74,86.76,1000.0,79.121,79.1301,79.0572,79.0754,1000.0
2016-08-18 12:00:00,86.74,86.79,86.68,86.75,11379.0,79.0572,79.1028,79.0025,79.0663,11379.0
2016-08-18 12:10:00,86.76,86.79,86.74,86.75,2396.0,79.0754,79.1028,79.0572,79.0663,2396.0
2016-08-18 12:20:00,86.73,86.79,86.73,86.79,3000.0,79.0481,79.1028,79.0481,79.1028,3000.0
2016-08-18 12:30:00,86.77,86.79,86.72,86.74,2902.0,79.0846,79.1028,79.039,79.0572,2902.0
2016-08-18 12:40:00,86.73,86.85,86.73,86.85,1500.0,79.0481,79.1575,79.0481,79.1575,1500.0
2016-08-18 12:50:00,86.81,86.89,86.81,86.84,1562.0,79.121,79.1939,79.121,79.1484,1562.0
2016-08-18 13:00:00,86.85,86.88,86.79,86.84,3199.0,79.1575,79.1848,79.1028,79.1484,3199.0
2016-08-18 13:10:00,86.91,86.92,86.88,86.9,3000.0,79.2122,79.2213,79.1848,79.203,3000.0
2016-08-18 13:20:00,86.91,87.03,86.91,87.03,10187.0,79.2122,79.3215,79.2122,79.3215,10187.0
2016-08-18 13:30:00,87.06,87.1,87.04,87.07,1300.0,79.3489,79.3853,79.3306,79.358,1300.0
2016-08-18 13:40:00,87.15,87.21,87.09,87.11,5795.0,79.4309,79.4856,79.3762,79.3944,5795.0
2016-08-18 13:50:00,87.11,87.11,87.04,87.07,2136.0,79.3944,79.3944,79.3306,79.358,2136.0
2016-08-18 14:00:00,87.07,87.07,87.02,87.06,2376.0,79.358,79.358,79.3124,79.3489,2376.0
2016-08-18 14:10:00,87.07,87.13,87.03,87.12,1600.0,79.358,79.4127,79.3215,79.4036,1600.0
2016-08-18 14:20:00,87.12,87.14,87.09,87.09,700.0,79.4036,79.4218,79.3762,79.3762,700.0
2016-08-18 14:30:00,87.09,87.09,87.05,87.08,1400.0,79.3762,79.3762,79.3398,79.3671,1400.0
2016-08-18 14:40:00,87.12,87.12,87.05,87.12,1100.0,79.4036,79.4036,79.3398,79.4036,1100.0
2016-08-18 14:50:00,87.12,87.12,87.07,87.1,511.0,79.4036,79.4036,79.358,79.3853,511.0
2016-08-18 15:00:00,87.11,87.14,87.1,87.14,6725.0,79.3944,79.4218,79.3853,79.4218,6725.0
2016-08-18 15:10:00,87.15,87.2,87.13,87.2,3326.0,79.4309,79.4765,79.4127,79.4765,3326.0
2016-08-18 15:20:00,87.22,87.24,87.21,87.23,3269.0,79.4947,79.5129,79.4856,79.5038,3269.0
2016-08-18 15:30:00,87.23,87.23,87.14,87.14,8796.0,79.5038,79.5038,79.4218,79.4218,8796.0
2016-08-18 15:40:00,87.11,87.11,87.03,87.05,7915.0,79.3944,79.3944,79.3215,79.3398,7915.0
2016-08-18 15:50:00,87.08,87.19,87.08,87.17,17973.0,79.3671,79.4674,79.3671,79.4491,17973.0
2016-08-19 09:30:00,87.12,87.31,86.9,86.91,8143.0,79.4036,79.5767,79.203,79.2122,8143.0
2016-08-19 09:40:00,86.79,86.85,86.67,86.77,3300.0,79.1028,79.1575,78.9934,79.0846,3300.0
2016-08-19 09:50:00,86.8,86.87,86.75,86.77,2100.0,79.1119,79.1757,79.0663,79.0846,2100.0
2016-08-19 10:00:00,86.83,86.99,86.72,86.99,3025.0,79.1392,79.2851,79.039,79.2851,3025.0
2016-08-19 10:10:00,87.03,87.21,87.03,87.09,2400.0,79.3215,79.4856,79.3215,79.3762,2400.0
2016-08-19 10:20:00,87.15,87.25,87.08,87.11,8940.0,79.4309,79.522,79.3671,79.3944,8940.0
2016-08-19 10:30:00,87.05,87.14,87.05,87.08,2000.0,79.3398,79.4218,79.3398,79.3671,2000.0
2016-08-19 10:40:00,87.04,87.16,87.04,87.13,6084.0,79.3306,79.44,79.3306,79.4127,6084.0
2016-08-19 10:50:00,87.13,87.13,86.98,87.01,9600.0,79.4127,79.4127,79.276,79.3033,9600.0
2016-08-19 11:00:00,87.02,87.13,87.02,87.12,2952.0,79.3124,79.4127,79.3124,79.4036,2952.0
2016-08-19 11:10:00,87.14,87.18,87.12,87.15,2700.0,79.4218,79.4582,79.4036,79.4309,2700.0
2016-08-19 11:20:00,87.17,87.25,87.15,87.17,1968.0,79.4491,79.522,79.4309,79.4491,1968.0
2016-08-19 11:30:00,87.14,87.2,87.08,87.2,16563.0,79.4218,79.4765,79.3671,79.4765,16563.0
2016-08-19 11:40:00,87.2,87.21,87.14,87.15,3240.0,79.4765,79.4856,79.4218,79.4309,3240.0
2016-08-19 11:50:00,87.15,87.18,87.15,87.16,3300.0,79.4309,79.4582,79.4309,79.44,3300.0
2016-08-19 12:00:00,87.15,87.23,87.12,87.2,4203.0,79.4309,79.5038,79.4036,79.4765,4203.0
2016-08-19 12:10:00,87.19,87.24,87.18,87.2,3200.0,79.4674,79.5129,79.4582,79.4765,3200.0
2016-08-19 12:20:00,87.19,87.22,87.15,87.21,1700.0,79.4674,79.4947,79.4309,79.4856,1700.0
2016-08-19 12:30:00,87.2,87.23,87.18,87.19,1905.0,79.4765,79.5038,79.4582,79.4674,1905.0
2016-08-19 12:40:00,87.17,87.24,87.15,87.19,4300.0,79.4491,79.5129,79.4309,79.4674,4300.0
2016-08-19 12:50:00,87.17,87.19,87.13,87.16,3872.0,79.4491,79.4674,79.4127,79.44,3872.0
2016-08-19 13:00:00,87.18,87.22,87.14,87.21,1536.0,79.4582,79.4947,79.4218,79.4856,1536.0
2016-08-19 13:10:00,87.22,87.28,87.19,87.22,1500.0,79.4947,79.5494,79.4674,79.4947,1500.0
2016-08-19 13:20:00,87.2,87.24,87.19,87.21,2046.0,79.4765,79.5129,79.4674,79.4856,2046.0
2016-08-19 13:30:00,87.22,87.24,87.15,87.17,4675.0,79.4947,79.5129,79.4309,79.4491,4675.0
2016-08-19 13:40:00,87.18,87.22,87.12,87.15,5549.0,79.4582,79.4947,79.4036,79.4309,5549.0
2016-08-19 13:50:00,87.17,87.17,87.14,87.17,1100.0,79.4491,79.4491,79.4218,79.4491,1100.0
2016-08-19 14:00:00,87.17,87.25,87.16,87.24,2012.0,79.4491,79.522,79.44,79.5129,2012.0
2016-08-19 14:10:00,87.23,87.27,87.2,87.25,2501.0,79.5038,79.5403,79.4765,79.522,2501.0
2016-08-19 14:20:00,87.26,87.26,87.19,87.2,1973.0,79.5312,79.5312,79.4674,79.4765,1973.0
2016-08-19 14:30:00,87.21,87.24,87.18,87.18,1844.0,79.4856,79.5129,79.4582,79.4582,1844.0
2016-08-19 14:40:00,87.18,87.24,87.15,87.23,2300.0,79.4582,79.5129,79.4309,79.5038,2300.0
2016-08-19 14:50:00,87.23,87.31,87.21,87.3,2400.0,79.5038,79.5767,79.4856,79.5676,2400.0
2016-08-19 15:00:00,87.28,87.28,87.2,87.27,3429.0,79.5494,79.5494,79.4765,79.5403,3429.0
2016-08-19 15:10:00,87.26,87.27,87.21,87.23,2255.0,79.5312,79.5403,79.4856,79.5038,2255.0
2016-08-19 15:20:00,87.22,87.41,87.22,87.41,9083.0,79.4947,79.6679,79.4947,79.6679,9083.0
2016-08-19 15:30:00,87.41,87.46,87.37,87.43,12477.0,79.6679,79.7134,79.6314,79.6861,12477.0
2016-08-19 15:40:00,87.42,87.45,87.39,87.4,11937.0,79.677,79.7043,79.6496,79.6588,11937.0
2016-08-19 15:50:00,87.4,87.43,87.31,87.33,36969.0,79.6588,79.6861,79.5767,79.595,36969.0
2016-08-22 09:30:00,87.04,87.04,86.78,86.97,4184.0,79.3306,79.3306,79.0937,79.2668,4184.0
2016-08-22 09:40:00,86.97,87.19,86.92,87.19,4898.0,79.2668,79.4674,79.2213,79.4674,4898.0
2016-08-22 09:50:00,87.09,87.39,87.04,87.15,2798.0,79.3762,79.6496,79.3306,79.4309,2798.0
2016-08-22 10:00:00,87.1,87.1,87.0,87.0,4300.0,79.3853,79.3853,79.2942,79.2942,4300.0
2016-08-22 10:10:00,87.01,87.12,86.95,87.1,2527.0,79.3033,79.4036,79.2486,79.3853,2527.0
2016-08-22 10:20:00,87.06,87.1,86.97,87.09,1633.0,79.3489,79.3853,79.2668,79.3762,1633.0
2016-08-22 10:30:00,87.09,87.24,87.07,87.11,3400.0,79.3762,79.5129,79.358,79.3944,3400.0
2016-08-22 10:40:00,87.11,87.21,87.11,87.15,1885.0,79.3944,79.4856,79.3944,79.4309,1885.0
2016-08-22 10:50:00,87.17,87.17,87.03,87.03,2300.0,79.4491,79.4491,79.3215,79.3215,2300.0
2016-08-22 11:00:00,87.01,87.39,87.01,87.35,4189.0,79.3033,79.6496,79.3033,79.6132,4189.0
2016-08-22 11:10:00,87.47,87.47,87.33,87.34,1500.0,79.7226,79.7226,79.595,79.6041,1500.0
2016-08-22 11:20:00,87.32,87.32,87.1,87.1,1400.0,79.5858,79.5858,79.3853,79.3853,1400.0
2016-08-22 11:30:00,87.1,87.12,87.06,87.12,1600.0,79.3853,79.4036,79.3489,79.4036,1600.0
2016-08-22 11:40:00,87.13,87.16,87.13,87.16,500.0,79.4127,79.44,79.4127,79.44,500.0
2016-08-22 11:50:00,87.17,87.17,87.12,87.14,1800.0,79.4491,79.4491,79.4036,79.4218,1800.0
2016-08-22 12:00:00,87.12,87.12,87.04,87.06,4500.0,79.4036,79.4036,79.3306,79.3489,4500.0
2016-08-22 12:10:00,87.07,87.12,87.03,87.12,2079.0,79.358,79.4036,79.3215,79.4036,2079.0
2016-08-22 12:20:00,87.13,87.41,87.13,87.35,3636.0,79.4127,79.6679,79.4127,79.6132,3636.0
2016-08-22 12:30:00,87.32,87.32,87.28,87.28,300.0,79.5858,79.5858,79.5494,79.5494,300.0
2016-08-22 12:40:00,87.31,87.35,87.17,87.26,3608.0,79.5767,79.6132,79.4491,79.5312,3608.0
2016-08-22 12:50:00,87.28,87.28,87.22,87.22,1390.0,79.5494,79.5494,79.4947,79.4947,1390.0
2016-08-22 13:00:00,87.23,87.25,87.23,87.25,900.0,79.5038,79.522,79.5038,79.522,900.0
2016-08-22 13:10:00,87.25,87.28,87.23,87.24,2103.0,79.522,79.5494,79.5038,79.5129,2103.0
2016-08-22 13:20:00,87.24,87.24,87.0,87.1,5130.0,79.5129,79.5129,79.2942,79.3853,5130.0
2016-08-22 13:30:00,87.07,87.19,87.03,87.19,2510.0,79.358,79.4674,79.3215,79.4674,2510.0
2016-08-22 13:40:00,87.22,87.4,87.22,87.37,3550.0,79.4947,79.6588,79.4947,79.6314,3550.0
2016-08-22 13:50:00,87.34,87.34,87.24,87.27,1804.0,79.6041,79.6041,79.5129,79.5403,1804.0
2016-08-22 14:00:00,87.25,87.39,87.24,87.31,2931.0,79.522,79.6496,79.5129,79.5767,2931.0
2016-08-22 14:10:00,87.3,87.34,87.24,87.24,5188.0,79.5676,79.6041,79.5129,79.5129,5188.0
2016-08-22 14:20:00,87.28,87.29,87.14,87.14,3600.0,79.5494,79.5585,79.4218,79.4218,3600.0
2016-08-22 14:30:00,87.14,87.19,87.1,87.15,12158.0,79.4218,79.4674,79.3853,79.4309,12158.0
2016-08-22 14:40:00,87.15,87.2,87.12,87.13,2647.0,79.4309,79.4765,79.4036,79.4127,2647.0
2016-08-22 14:50:00,87.17,87.18,87.1,87.14,3698.0,79.4491,79.4582,79.3853,79.4218,3698.0
2016-08-22 15:00:00,87.15,87.19,87.11,87.13,6066.0,79.4309,79.4674,79.3944,79.4127,6066.0
2016-08-22 15:10:00,87.13,87.17,87.12,87.13,1800.0,79.4127,79.4491,79.4036,79.4127,1800.0
2016-08-22 15:20:00,87.13,87.21,87.13,87.2,5900.0,79.4127,79.4856,79.4127,79.4765,5900.0
2016-08-22 15:30:00,87.19,87.22,87.12,87.13,5363.0,79.4674,79.4947,79.4036,79.4127,5363.0
2016-08-22 15:40:00,87.16,87.33,87.13,87.31,14539.0,79.44,79.595,79.4127,79.5767,14539.0
2016-08-22 15:50:00,87.3,87.41,87.23,87.38,28037.0,79.5676,79.6679,79.5038,79.6405,28037.0
2016-08-23 09:30:00,87.7,87.98,87.7,87.96,4827.0,79.9322,80.1874,79.9322,80.1692,4827.0
2016-08-23 09:40:00,87.98,87.98,87.83,87.86,3100.0,80.1874,80.1874,80.0507,80.078,3100.0
2016-08-23 09:50:00,87.8,87.85,87.8,87.83,500.0,80.0233,80.0689,80.0233,80.0507,500.0
2016-08-23 10:00:00,87.74,87.85,87.74,87.77,1131.0,79.9686,80.0689,79.9686,79.996,1131.0
2016-08-23 10:10:00,87.76,87.76,87.63,87.63,1866.0,79.9869,79.9869,79.8684,79.8684,1866.0
2016-08-23 10:20:00,87.57,87.83,87.57,87.83,2400.0,79.8137,80.0507,79.8137,80.0507,2400.0
2016-08-23 10:30:00,87.85,87.85,87.74,87.81,3881.0,80.0689,80.0689,79.9686,80.0324,3881.0
2016-08-23 10:40:00,87.83,87.84,87.74,87.76,3127.0,80.0507,80.0598,79.9686,79.9869,3127.0
2016-08-23 10:50:00,87.76,87.77,87.7,87.75,2375.0,79.9869,79.996,79.9322,79.9778,2375.0
2016-08-23 11:00:00,87.79,87.79,87.65,87.65,8258.0,80.0142,80.0142,79.8866,79.8866,8258.0
2016-08-23 11:10:00,87.71,87.79,87.68,87.7,4800.0,79.9413,80.0142,79.914,79.9322,4800.0
2016-08-23 11:20:00,87.72,87.74,87.68,87.71,3850.0,79.9504,79.9686,79.914,79.9413,3850.0
2016-08-23 11:30:00,87.73,87.88,87.73,87.84,9359.0,79.9595,80.0962,79.9595,80.0598,9359.0
2016-08-23 11:40:00,87.81,87.85,87.72,87.85,3786.0,80.0324,80.0689,79.9504,80.0689,3786.0
2016-08-23 11:50:00,87.84,87.84,87.74,87.74,2100.0,80.0598,80.0598,79.9686,79.9686,2100.0
2016-08-23 12:00:00,87.78,87.78,87.66,87.66,15000.0,80.0051,80.0051,79.8957,79.8957,15000.0
2016-08-23 12:10:00,87.65,87.66,87.61,87.66,3295.0,79.8866,79.8957,79.8502,79.8957,3295.0
2016-08-23 12:20:00,87.7,87.75,87.68,87.7,1720.0,79.9322,79.9778,79.914,79.9322,1720.0
2016-08-23 12:30:00,87.7,87.71,87.63,87.71,1456.0,79.9322,79.9413,79.8684,79.9413,1456.0
2016-08-23 12:40:00,87.69,87.71,87.61,87.67,16631.0,79.9231,79.9413,79.8502,79.9048,16631.0
2016-08-23 12:50:00,87.62,87.65,87.56,87.61,2300.0,79.8593,79.8866,79.8046,79.8502,2300.0
2016-08-23 13:00:00,87.61,87.63,87.52,87.6,10492.0,79.8502,79.8684,79.7681,79.841,10492.0
2016-08-23 13:10:00,87.59,87.59,87.52,87.55,6347.0,79.8319,79.8319,79.7681,79.7955,6347.0
2016-08-23 13:20:00,87.58,87.61,87.48,87.49,3900.0,79.8228,79.8502,79.7317,79.7408,3900.0
2016-08-23 13:30:00,87.48,87.52,87.43,87.52,15909.0,79.7317,79.7681,79.6861,79.7681,15909.0
2016-08-23 13:40:00,87.55,87.56,87.5,87.56,3700.0,79.7955,79.8046,79.7499,79.8046,3700.0
2016-08-23 13:50:00,87.56,87.61,87.5,87.6,9404.0,79.8046,79.8502,79.7499,79.841,9404.0
2016-08-23 14:00:00,87.6,87.6,87.53,87.55,2804.0,79.841,79.841,79.7772,79.7955,2804.0
2016-08-23 14:10:00,87.56,87.56,87.53,87.54,1470.0,79.8046,79.8046,79.7772,79.7864,1470.0
2016-08-23 14:20:00,87.55,87.61,87.54,87.61,2287.0,79.7955,79.8502,79.7864,79.8502,2287.0
2016-08-23 14:30:00,87.6,87.6,87.54,87.57,1500.0,79.841,79.841,79.7864,79.8137,1500.0
2016-08-23 14:40:00,87.56,87.56,87.52,87.56,4348.0,79.8046,79.8046,79.7681,79.8046,4348.0
2016-08-23 14:50:00,87.54,87.57,87.52,87.56,4526.0,79.7864,79.8137,79.7681,79.8046,4526.0
2016-08-23 15:00:00,87.57,87.57,87.52,87.56,2900.0,79.8137,79.8137,79.7681,79.8046,2900.0
2016-08-23 15:10:00,87.57,87.69,87.57,87.67,3405.0,79.8137,79.9231,79.8137,79.9048,3405.0
2016-08-23 15:20:00,87.63,87.64,87.59,87.61,5014.0,79.8684,79.8775,79.8319,79.8502,5014.0
2016-08-23 15:30:00,87.58,87.64,87.56,87.6,8559.0,79.8228,79.8775,79.8046,79.841,8559.0
2016-08-23 15:40:00,87.62,87.62,87.55,87.58,9079.0,79.8593,79.8593,79.7955,79.8228,9079.0
2016-08-23 15:50:00,87.6,87.7,87.56,87.63,57744.0,79.841,79.9322,79.8046,79.8684,57744.0
2016-08-24 09:30:00,87.57,87.57,87.39,87.55,3537.0,79.8137,79.8137,79.6496,79.7955,3537.0
2016-08-24 09:40:00,87.62,87.67,87.5,87.61,7800.0,79.8593,79.9048,79.7499,79.8502,7800.0
2016-08-24 09:50:00,87.61,87.62,87.48,87.62,1700.0,79.8502,79.8593,79.7317,79.8593,1700.0
2016-08-24 10:00:00,87.67,87.69,87.6,87.63,3120.0,79.9048,79.9231,79.841,79.8684,3120.0
2016-08-24 10:10:00,87.64,87.71,87.61,87.61,1000.0,79.8775,79.9413,79.8502,79.8502,1000.0
2016-08-24 10:20:00,87.62,87.62,87.55,87.55,2600.0,79.8593,79.8593,79.7955,79.7955,2600.0
2016-08-24 10:30:00,87.5,87.69,87.5,87.67,2300.0,79.7499,79.9231,79.7499,79.9048,2300.0
2016-08-24 10:40:00,87.65,87.87,87.59,87.87,11023.0,79.8866,80.0871,79.8319,80.0871,11023.0
2016-08-24 10:50:00,87.88,88.07,87.88,88.06,5446.0,80.0962,80.2694,80.0962,80.2603,5446.0
2016-08-24 11:00:00,88.14,88.14,88.04,88.1,4223.0,80.3332,80.3332,80.2421,80.2968,4223.0
2016-08-24 11:10:00,88.09,88.11,87.99,87.99,3011.0,80.2876,80.3059,80.1965,80.1965,3011.0
2016-08-24 11:20:00,87.98,87.99,87.91,87.98,2100.0,80.1874,80.1965,80.1236,80.1874,2100.0
2016-08-24 11:30:00,87.95,87.95,87.82,87.89,4990.0,80.16,80.16,80.0416,80.1054,4990.0
2016-08-24 11:40:00,87.85,88.01,87.85,88.01,16136.0,80.0689,80.2147,80.0689,80.2147,16136.0
2016-08-24 11:50:00,88.03,88.11,88.03,88.1,1600.0,80.233,80.3059,80.233,80.2968,1600.0
2016-08-24 12:00:00,88.08,88.21,88.07,88.18,1400.0,80.2785,80.397,80.2694,80.3697,1400.0
2016-08-24 12:10:00,88.11,88.19,88.11,88.19,20000.0,80.3059,80.3788,80.3059,80.3788,20000.0
2016-08-24 12:20:00,88.2,88.23,88.17,88.18,20300.0,80.3879,80.4152,80.3606,80.3697,20300.0
2016-08-24 12:30:00,88.19,88.27,88.18,88.19,3756.0,80.3788,80.4517,80.3697,80.3788,3756.0
2016-08-24 12:40:00,88.17,88.2,88.14,88.16,65071.0,80.3606,80.3879,80.3332,80.3514,65071.0
2016-08-24 12:50:00,88.18,88.22,88.18,88.18,2050.0,80.3697,80.4061,80.3697,80.3697,2050.0
2016-08-24 13:00:00,88.22,88.27,88.18,88.23,53400.0,80.4061,80.4517,80.3697,80.4152,53400.0
2016-08-24 13:10:00,88.21,88.23,88.16,88.18,2700.0,80.397,80.4152,80.3514,80.3697,2700.0
2016-08-24 13:20:00,88.19,88.2,88.15,88.19,3572.0,80.3788,80.3879,80.3423,80.3788,3572.0
2016-08-24 13:30:00,88.18,88.19,88.14,88.17,3300.0,80.3697,80.3788,80.3332,80.3606,3300.0
2016-08-24 13:40:00,88.18,88.2,88.15,88.19,3075.0,80.3697,80.3879,80.3423,80.3788,3075.0
2016-08-24 13:50:00,88.21,88.22,88.15,88.18,4692.0,80.397,80.4061,80.3423,80.3697,4692.0
2016-08-24 14:00:00,88.17,88.19,88.09,88.15,4456.0,80.3606,80.3788,80.2876,80.3423,4456.0
2016-08-24 14:10:00,88.15,88.19,88.13,88.19,2370.0,80.3423,80.3788,80.3241,80.3788,2370.0
2016-08-24 14:20:00,88.14,88.16,88.09,88.12,6900.0,80.3332,80.3514,80.2876,80.315,6900.0
2016-08-24 14:30:00,88.12,88.17,88.09,88.13,22750.0,80.315,80.3606,80.2876,80.3241,22750.0
2016-08-24 14:40:00,88.18,88.18,88.11,88.11,7199.0,80.3697,80.3697,80.3059,80.3059,7199.0
2016-08-24 14:50:00,88.11,88.17,88.1,88.15,5900.0,80.3059,80.3606,80.2968,80.3423,5900.0
2016-08-24 15:00:00,88.17,88.17,88.07,88.1,8700.0,80.3606,80.3606,80.2694,80.2968,8700.0
2016-08-24 15:10:00,88.05,88.11,87.97,88.07,11332.0,80.2512,80.3059,80.1783,80.2694,11332.0
2016-08-24 15:20:00,88.03,88.09,88.0,88.08,17654.0,80.233,80.2876,80.2056,80.2785,17654.0
2016-08-24 15:30:00,88.07,88.09,88.03,88.07,32979.0,80.2694,80.2876,80.233,80.2694,32979.0
2016-08-24 15:40:00,88.08,88.1,88.04,88.07,34968.0,80.2785,80.2968,80.2421,80.2694,34968.0
2016-08-24 15:50:00,88.08,88.15,88.06,88.11,35181.0,80.2785,80.3423,80.2603,80.3059,35181.0
2016-08-25 09:30:00,87.91,88.05,87.69,88.0,9850.0,80.1236,80.2512,79.9231,80.2056,9850.0
2016-08-25 09:40:00,87.91,87.98,87.87,87.88,5500.0,80.1236,80.1874,80.0871,80.0962,5500.0
2016-08-25 09:50:00,87.83,87.92,87.73,87.92,4397.0,80.0507,80.1327,79.9595,80.1327,4397.0
2016-08-25 10:00:00,87.89,88.0,87.85,87.96,8679.0,80.1054,80.2056,80.0689,80.1692,8679.0
2016-08-25 10:10:00,87.99,88.02,87.96,87.96,1500.0,80.1965,80.2238,80.1692,80.1692,1500.0
2016-08-25 10:20:00,88.0,88.16,87.96,88.11,2824.0,80.2056,80.3514,80.1692,80.3059,2824.0
2016-08-25 10:30:00,88.07,88.32,88.07,88.32,3215.0,80.2694,80.4973,80.2694,80.4973,3215.0
2016-08-25 10:40:00,88.32,88.46,88.31,88.46,4376.0,80.4973,80.6249,80.4882,80.6249,4376.0
2016-08-25 10:50:00,88.44,88.5,88.38,88.38,5792.0,80.6066,80.6613,80.552,80.552,5792.0
2016-08-25 11:00:00,88.42,88.48,88.4,88.46,1827.0,80.5884,80.6431,80.5702,80.6249,1827.0
2016-08-25 11:10:00,88.5,88.51,88.45,88.46,1600.0,80.6613,80.6704,80.6158,80.6249,1600.0
2016-08-25 11:20:00,88.48,88.48,88.35,88.35,1700.0,80.6431,80.6431,80.5246,80.5246,1700.0
2016-08-25 11:30:00,88.42,88.54,88.42,88.54,3300.0,80.5884,80.6978,80.5884,80.6978,3300.0
2016-08-25 11:40:00,88.55,88.57,88.51,88.55,2700.0,80.7069,80.7251,80.6704,80.7069,2700.0
2016-08-25 11:50:00,88.52,88.53,88.48,88.52,2091.0,80.6796,80.6887,80.6431,80.6796,2091.0
2016-08-25 12:00:00,88.48,88.52,88.28,88.3,3600.0,80.6431,80.6796,80.4608,80.479,3600.0
2016-08-25 12:10:00,88.3,88.47,88.27,88.46,28378.0,80.479,80.634,80.4517,80.6249,28378.0
2016-08-25 12:20:00,88.45,88.59,88.45,88.59,2976.0,80.6158,80.7434,80.6158,80.7434,2976.0
2016-08-25 12:30:00,88.59,88.73,88.59,88.71,5737.0,80.7434,80.871,80.7434,80.8527,5737.0
2016-08-25 12:40:00,88.73,88.73,88.65,88.65,1700.0,80.871,80.871,80.798,80.798,1700.0
2016-08-25 12:50:00,88.72,88.72,88.64,88.72,3207.0,80.8618,80.8618,80.7889,80.8618,3207.0
2016-08-25 13:00:00,88.71,88.72,88.66,88.66,2553.0,80.8527,80.8618,80.8072,80.8072,2553.0
2016-08-25 13:10:00,88.67,88.69,88.64,88.68,3215.0,80.8163,80.8345,80.7889,80.8254,3215.0
2016-08-25 13:20:00,88.74,88.77,88.7,88.76,2446.0,80.8801,80.9074,80.8436,80.8983,2446.0
2016-08-25 13:30:00,88.75,88.77,88.56,88.56,3900.0,80.8892,80.9074,80.716,80.716,3900.0
2016-08-25 13:40:00,88.51,88.65,88.46,88.6,3200.0,80.6704,80.798,80.6249,80.7525,3200.0
2016-08-25 13:50:00,88.61,88.61,88.58,88.6,2035.0,80.7616,80.7616,80.7342,80.7525,2035.0
2016-08-25 14:00:00,88.6,88.6,88.45,88.46,1400.0,80.7525,80.7525,80.6158,80.6249,1400.0
2016-08-25 14:10:00,88.44,88.59,88.44,88.55,1900.0,80.6066,80.7434,80.6066,80.7069,1900.0
2016-08-25 14:20:00,88.53,88.57,88.46,88.56,3061.0,80.6887,80.7251,80.6249,80.716,3061.0
2016-08-25 14:30:00,88.56,88.58,88.5,88.5,2098.0,80.716,80.7342,80.6613,80.6613,2098.0
2016-08-25 14:40:00,88.51,88.53,88.44,88.45,2200.0,80.6704,80.6887,80.6066,80.6158,2200.0
2016-08-25 14:50:00,88.42,88.46,88.38,88.45,5229.0,80.5884,80.6249,80.552,80.6158,5229.0
2016-08-25 15:00:00,88.47,88.52,88.45,88.51,5769.0,80.634,80.6796,80.6158,80.6704,5769.0
2016-08-25 15:10:00,88.53,88.54,88.48,88.48,3500.0,80.6887,80.6978,80.6431,80.6431,3500.0
2016-08-25 15:20:00,88.48,88.55,88.48,88.53,4086.0,80.6431,80.7069,80.6431,80.6887,4086.0
2016-08-25 15:30:00,88.5,88.56,88.46,88.5,5143.0,80.6613,80.716,80.6249,80.6613,5143.0
2016-08-25 15:40:00,88.49,88.53,88.45,88.5,11879.0,80.6522,80.6887,80.6158,80.6613,11879.0
2016-08-25 15:50:00,88.5,88.64,88.43,88.63,44143.0,80.6613,80.7889,80.5975,80.7798,44143.0
2016-08-26 09:30:00,88.86,89.07,88.69,88.88,3474.0,80.9894,81.1808,80.8345,81.0077,3474.0
2016-08-26 09:40:00,88.87,89.04,88.86,88.97,2100.0,80.9986,81.1535,80.9894,81.0897,2100.0
2016-08-26 09:50:00,88.97,89.2,88.97,89.05,5700.0,81.0897,81.2993,81.0897,81.1626,5700.0
2016-08-26 10:00:00,89.0,89.47,88.98,89.28,5700.0,81.117,81.5454,81.0988,81.3722,5700.0
2016-08-26 10:10:00,89.24,89.63,89.18,89.63,3892.0,81.3358,81.6912,81.2811,81.6912,3892.0
2016-08-26 10:20:00,89.63,89.81,89.59,89.63,10150.0,81.6912,81.8553,81.6548,81.6912,10150.0
2016-08-26 10:30:00,89.67,89.7,89.61,89.7,6551.0,81.7277,81.755,81.673,81.755,6551.0
2016-08-26 10:40:00,89.69,89.69,89.4,89.51,6750.0,81.7459,81.7459,81.4816,81.5819,6750.0
2016-08-26 10:50:00,89.48,89.67,89.45,89.45,5700.0,81.5545,81.7277,81.5272,81.5272,5700.0
2016-08-26 11:00:00,89.49,89.61,89.49,89.61,3200.0,81.5636,81.673,81.5636,81.673,3200.0
2016-08-26 11:10:00,89.58,89.65,89.43,89.65,3890.0,81.6457,81.7095,81.509,81.7095,3890.0
2016-08-26 11:20:00,89.65,89.75,89.64,89.75,2500.0,81.7095,81.8006,81.7003,81.8006,2500.0
2016-08-26 11:30:00,89.7,89.7,89.42,89.49,3722.0,81.755,81.755,81.4998,81.5636,3722.0
2016-08-26 11:40:00,89.46,89.46,89.21,89.29,3206.0,81.5363,81.5363,81.3084,81.3814,3206.0
2016-08-26 11:50:00,89.3,89.3,88.99,88.99,2400.0,81.3905,81.3905,81.1079,81.1079,2400.0
2016-08-26 12:00:00,88.9,88.94,88.63,88.72,2458.0,81.0259,81.0624,80.7798,80.8618,2458.0
2016-08-26 12:10:00,88.67,88.68,88.53,88.65,3017.0,80.8163,80.8254,80.6887,80.798,3017.0
2016-08-26 12:20:00,88.65,88.75,88.65,88.71,2500.0,80.798,80.8892,80.798,80.8527,2500.0
2016-08-26 12:30:00,88.75,88.82,88.68,88.82,1300.0,80.8892,80.953,80.8254,80.953,1300.0
2016-08-26 12:40:00,88.89,89.0,88.89,88.9,1847.0,81.0168,81.117,81.0168,81.0259,1847.0
2016-08-26 12:50:00,88.88,88.91,88.81,88.86,1500.0,81.0077,81.035,80.9439,80.9894,1500.0
2016-08-26 13:00:00,88.88,88.95,88.77,88.79,3600.0,81.0077,81.0715,80.9074,80.9256,3600.0
2016-08-26 13:10:00,88.82,88.84,88.62,88.7,2696.0,80.953,80.9712,80.7707,80.8436,2696.0
2016-08-26 13:20:00,88.66,88.86,88.59,88.8,4700.0,80.8072,80.9894,80.7434,80.9348,4700.0
2016-08-26 13:30:00,88.78,88.79,88.67,88.74,1703.0,80.9165,80.9256,80.8163,80.8801,1703.0
2016-08-26 13:40:00,88.74,88.75,88.63,88.63,3493.0,80.8801,80.8892,80.7798,80.7798,3493.0
2016-08-26 13:50:00,88.6,88.7,88.53,88.68,4648.0,80.7525,80.8436,80.6887,80.8254,4648.0
2016-08-26 14:00:00,88.64,88.67,88.59,88.67,3000.0,80.7889,80.8163,80.7434,80.8163,3000.0
2016-08-26 14:10:00,88.64,88.74,88.58,88.6,6589.0,80.7889,80.8801,80.7342,80.7525,6589.0
2016-08-26 14:20:00,88.59,88.65,88.55,88.64,4716.0,80.7434,80.798,80.7069,80.7889,4716.0
2016-08-26 14:30:00,88.63,88.7,88.58,88.68,4812.0,80.7798,80.8436,80.7342,80.8254,4812.0
2016-08-26 14:40:00,88.65,88.72,88.62,88.7,2800.0,80.798,80.8618,80.7707,80.8436,2800.0
2016-08-26 14:50:00,88.7,88.74,88.61,88.73,2600.0,80.8436,80.8801,80.7616,80.871,2600.0
2016-08-26 15:00:00,88.76,88.76,88.65,88.67,5682.0,80.8983,80.8983,80.798,80.8163,5682.0
2016-08-26 15:10:00,88.68,88.71,88.61,88.64,6520.0,80.8254,80.8527,80.7616,80.7889,6520.0
2016-08-26 15:20:00,88.65,88.96,88.65,88.9,6900.0,80.798,81.0806,80.798,81.0259,6900.0
2016-08-26 15:30:00,88.91,89.06,88.91,88.99,11658.0,81.035,81.1717,81.035,81.1079,11658.0
2016-08-26 15:40:00,89.01,89.01,88.84,88.97,10103.0,81.1262,81.1262,80.9712,81.0897,10103.0
2016-08-26 15:50:00,88.95,89.01,88.85,88.92,24546.0,81.0715,81.1262,80.9803,81.0441,24546.0
2016-08-29 09:30:00,88.88,89.26,88.87,89.26,3643.0,81.0077,81.354,80.9986,81.354,3643.0
2016-08-29 09:40:00,89.33,89.41,89.25,89.26,5933.0,81.4178,81.4907,81.3449,81.354,5933.0
2016-08-29 09:50:00,89.26,89.32,89.16,89.16,2900.0,81.354,81.4087,81.2629,81.2629,2900.0
2016-08-29 10:00:00,89.21,89.42,89.21,89.42,4451.0,81.3084,81.4998,81.3084,81.4998,4451.0
2016-08-29 10:10:00,89.4,89.53,89.4,89.44,3100.0,81.4816,81.6001,81.4816,81.5181,3100.0
2016-08-29 10:20:00,89.41,89.44,89.32,89.38,5230.0,81.4907,81.5181,81.4087,81.4634,5230.0
2016-08-29 10:30:00,89.43,89.5,89.37,89.4,4698.0,81.509,81.5728,81.4543,81.4816,4698.0
2016-08-29 10:40:00,89.42,89.59,89.42,89.56,2100.0,81.4998,81.6548,81.4998,81.6274,2100.0
2016-08-29 10:50:00,89.58,89.63,89.51,89.63,5627.0,81.6457,81.6912,81.5819,81.6912,5627.0
2016-08-29 11:00:00,89.63,89.77,89.59,89.71,10910.0,81.6912,81.8188,81.6548,81.7641,10910.0
2016-08-29 11:10:00,89.71,89.75,89.61,89.61,4195.0,81.7641,81.8006,81.673,81.673,4195.0
2016-08-29 11:20:00,89.61,89.63,89.5,89.59,6100.0,81.673,81.6912,81.5728,81.6548,6100.0
2016-08-29 11:30:00,89.61,89.68,89.57,89.63,7445.0,81.673,81.7368,81.6365,81.6912,7445.0
2016-08-29 11:40:00,89.63,89.79,89.63,89.76,3200.0,81.6912,81.8371,81.6912,81.8097,3200.0
2016-08-29 11:50:00,89.76,89.76,89.64,89.71,3941.0,81.8097,81.8097,81.7003,81.7641,3941.0
2016-08-29 12:00:00,89.68,89.8,89.63,89.8,5025.0,81.7368,81.8462,81.6912,81.8462,5025.0
2016-08-29 12:10:00,89.83,89.91,89.65,89.65,5050.0,81.8735,81.9464,81.7095,81.7095,5050.0
2016-08-29 12:20:00,89.64,89.65,89.55,89.55,2200.0,81.7003,81.7095,81.6183,81.6183,2200.0
2016-08-29 12:30:00,89.54,89.64,89.5,89.55,2471.0,81.6092,81.7003,81.5728,81.6183,2471.0
2016-08-29 12:40:00,89.55,89.6,89.55,89.59,1800.0,81.6183,81.6639,81.6183,81.6548,1800.0
2016-08-29 12:50:00,89.59,89.66,89.59,89.65,2776.0,81.6548,81.7186,81.6548,81.7095,2776.0
2016-08-29 13:00:00,89.65,89.67,89.64,89.64,2544.0,81.7095,81.7277,81.7003,81.7003,2544.0
2016-08-29 13:10:00,89.63,89.66,89.58,89.58,2400.0,81.6912,81.7186,81.6457,81.6457,2400.0
2016-08-29 13:20:00,89.58,89.63,89.58,89.63,3600.0,81.6457,81.6912,81.6457,81.6912,3600.0
2016-08-29 13:30:00,89.64,89.69,89.62,89.69,3253.0,81.7003,81.7459,81.6821,81.7459,3253.0
2016-08-29 13:40:00,89.7,89.75,89.69,89.75,3666.0,81.755,81.8006,81.7459,81.8006,3666.0
2016-08-29 13:50:00,89.75,89.78,89.71,89.76,3457.0,81.8006,81.8279,81.7641,81.8097,3457.0
2016-08-29 14:00:00,89.77,89.77,89.73,89.73,2700.0,81.8188,81.8188,81.7824,81.7824,2700.0
2016-08-29 14:10:00,89.71,89.71,89.63,89.66,2696.0,81.7641,81.7641,81.6912,81.7186,2696.0
2016-08-29 14:20:00,89.62,89.66,89.55,89.58,4752.0,81.6821,81.7186,81.6183,81.6457,4752.0
2016-08-29 14:30:00,89.58,89.6,89.58,89.59,2501.0,81.6457,81.6639,81.6457,81.6548,2501.0
2016-08-29 14:40:00,89.57,89.58,89.52,89.58,6200.0,81.6365,81.6457,81.591,81.6457,6200.0
2016-08-29 14:50:00,89.6,89.72,89.6,89.72,9177.0,81.6639,81.7733,81.6639,81.7733,9177.0
2016-08-29 15:00:00,89.74,89.83,89.71,89.8,11298.0,81.7915,81.8735,81.7641,81.8462,11298.0
2016-08-29 15:10:00,89.8,89.84,89.75,89.78,8818.0,81.8462,81.8826,81.8006,81.8279,8818.0
2016-08-29 15:20:00,89.79,89.89,89.76,89.83,16679.0,81.8371,81.9282,81.8097,81.8735,16679.0
2016-08-29 15:30:00,89.8,89.8,89.63,89.68,9221.0,81.8462,81.8462,81.6912,81.7368,9221.0
2016-08-29 15:40:00,89.68,89.69,89.58,89.65,14674.0,81.7368,81.7459,81.6457,81.7095,14674.0
2016-08-29 15:50:00,89.66,89.81,89.65,89.78,34204.0,81.7186,81.8553,81.7095,81.8279,34204.0
2016-08-30 09:30:00,89.91,90.23,89.67,89.82,12750.0,81.9464,82.2381,81.7277,81.8644,12750.0
2016-08-30 09:40:00,89.77,89.81,89.6,89.71,10042.0,81.8188,81.8553,81.6639,81.7641,10042.0
2016-08-30 09:50:00,89.75,89.79,89.66,89.74,3100.0,81.8006,81.8371,81.7186,81.7915,3100.0
2016-08-30 10:00:00,89.82,89.95,89.67,89.8,7071.0,81.8644,81.9829,81.7277,81.8462,7071.0
2016-08-30 10:10:00,89.73,89.76,89.65,89.66,4566.0,81.7824,81.8097,81.7095,81.7186,4566.0
2016-08-30 10:20:00,89.66,89.82,89.65,89.73,4866.0,81.7186,81.8644,81.7095,81.7824,4866.0
2016-08-30 10:30:00,89.79,89.79,89.63,89.71,11604.0,81.8371,81.8371,81.6912,81.7641,11604.0
2016-08-30 10:40:00,89.7,89.8,89.69,89.73,4098.0,81.755,81.8462,81.7459,81.7824,4098.0
2016-08-30 10:50:00,89.77,89.8,89.7,89.74,4597.0,81.8188,81.8462,81.755,81.7915,4597.0
2016-08-30 11:00:00,89.73,89.76,89.68,89.72,16449.0,81.7824,81.8097,81.7368,81.7733,16449.0
2016-08-30 11:10:00,89.69,89.75,89.67,89.75,15786.0,81.7459,81.8006,81.7277,81.8006,15786.0
2016-08-30 11:20:00,89.74,89.75,89.68,89.7,13473.0,81.7915,81.8006,81.7368,81.755,13473.0
2016-08-30 11:30:00,89.69,89.75,89.67,89.74,7952.0,81.7459,81.8006,81.7277,81.7915,7952.0
2016-08-30 11:40:00,89.73,89.89,89.65,89.89,13391.0,81.7824,81.9282,81.7095,81.9282,13391.0
2016-08-30 11:50:00,89.88,89.95,89.87,89.89,7324.0,81.9191,81.9829,81.91,81.9282,7324.0
2016-08-30 12:00:00,89.9,89.96,89.89,89.93,4600.0,81.9373,81.992,81.9282,81.9647,4600.0
2016-08-30 12:10:00,89.92,89.97,89.91,89.94,3897.0,81.9555,82.0011,81.9464,81.9738,3897.0
2016-08-30 12:20:00,89.92,90.0,89.91,90.0,5700.0,81.9555,82.0285,81.9464,82.0285,5700.0
2016-08-30 12:30:00,89.98,90.2,89.98,90.18,8173.0,82.0102,82.2107,82.0102,82.1925,8173.0
2016-08-30 12:40:00,90.22,90.23,90.11,90.12,1591.0,82.229,82.2381,82.1287,82.1378,1591.0
2016-08-30 12:50:00,90.13,90.13,90.0,90.06,4150.0,82.1469,82.1469,82.0285,82.0831,4150.0
2016-08-30 13:00:00,90.0,90.05,89.98,90.05,3657.0,82.0285,82.074,82.0102,82.074,3657.0
2016-08-30 13:10:00,90.02,90.03,89.93,89.93,1696.0,82.0467,82.0558,81.9647,81.9647,1696.0
2016-08-30 13:20:00,89.89,89.93,89.83,89.91,5621.0,81.9282,81.9647,81.8735,81.9464,5621.0
2016-08-30 13:30:00,89.87,89.92,89.78,89.82,3953.0,81.91,81.9555,81.8279,81.8644,3953.0
2016-08-30 13:40:00,89.81,89.81,89.71,89.72,4900.0,81.8553,81.8553,81.7641,81.7733,4900.0
2016-08-30 13:50:00,89.71,89.76,89.66,89.76,8451.0,81.7641,81.8097,81.7186,81.8097,8451.0
2016-08-30 14:00:00,89.78,89.78,89.6,89.67,14847.0,81.8279,81.8279,81.6639,81.7277,14847.0
2016-08-30 14:10:00,89.68,89.75,89.6,89.61,5484.0,81.7368,81.8006,81.6639,81.673,5484.0
2016-08-30 14:20:00,89.61,89.7,89.6,89.7,12562.0,81.673,81.755,81.6639,81.755,12562.0
2016-08-30 14:30:00,89.7,89.7,89.61,89.7,3890.0,81.755,81.755,81.673,81.755,3890.0
2016-08-30 14:40:00,89.74,89.77,89.71,89.71,3600.0,81.7915,81.8188,81.7641,81.7641,3600.0
2016-08-30 14:50:00,89.74,89.77,89.69,89.7,4300.0,81.7915,81.8188,81.7459,81.755,4300.0
2016-08-30 15:00:00,89.71,89.94,89.68,89.92,13920.0,81.7641,81.9738,81.7368,81.9555,13920.0
2016-08-30 15:10:00,89.91,89.95,89.86,89.87,8675.0,81.9464,81.9829,81.9009,81.91,8675.0
2016-08-30 15:20:00,89.88,89.89,89.83,89.85,7200.0,81.9191,81.9282,81.8735,81.8917,7200.0
2016-08-30 15:30:00,89.85,89.92,89.76,89.92,16474.0,81.8917,81.9555,81.8097,81.9555,16474.0
2016-08-30 15:40:00,89.93,89.99,89.86,89.86,21117.0,81.9647,82.0193,81.9009,81.9009,21117.0
2016-08-30 15:50:00,89.86,89.97,89.85,89.97,34956.0,81.9009,82.0011,81.8917,82.0011,34956.0
2016-08-31 09:30:00,89.82,89.98,89.71,89.82,5265.0,81.8644,82.0102,81.7641,81.8644,5265.0
2016-08-31 09:40:00,89.85,90.19,89.85,90.19,13000.0,81.8917,82.2016,81.8917,82.2016,13000.0
2016-08-31 09:50:00,90.19,90.34,90.16,90.25,3700.0,82.2016,82.3383,82.1743,82.2563,3700.0
2016-08-31 10:00:00,90.2,90.31,90.2,90.27,6140.0,82.2107,82.311,82.2107,82.2745,6140.0
2016-08-31 10:10:00,90.3,90.3,90.18,90.24,17984.0,82.3019,82.3019,82.1925,82.2472,17984.0
2016-08-31 10:20:00,90.25,90.39,90.23,90.31,5945.0,82.2563,82.3839,82.2381,82.311,5945.0
2016-08-31 10:30:00,90.31,90.31,89.84,89.84,12299.0,82.311,82.311,81.8826,81.8826,12299.0
2016-08-31 10:40:00,89.82,89.84,89.69,89.7,4043.0,81.8644,81.8826,81.7459,81.755,4043.0
2016-08-31 10:50:00,89.71,89.79,89.71,89.77,3300.0,81.7641,81.8371,81.7641,81.8188,3300.0
2016-08-31 11:00:00,89.7,89.75,89.55,89.69,14315.0,81.755,81.8006,81.6183,81.7459,14315.0
2016-08-31 11:10:00,89.67,89.7,89.53,89.54,6300.0,81.7277,81.755,81.6001,81.6092,6300.0
2016-08-31 11:20:00,89.52,89.7,89.51,89.7,10680.0,81.591,81.755,81.5819,81.755,10680.0
2016-08-31 11:30:00,89.7,89.74,89.57,89.74,24614.0,81.755,81.7915,81.6365,81.7915,24614.0
2016-08-31 11:40:00,89.72,89.84,89.7,89.8,6100.0,81.7733,81.8826,81.755,81.8462,6100.0
2016-08-31 11:50:00,89.81,89.81,89.68,89.69,3674.0,81.8553,81.8553,81.7368,81.7459,3674.0
2016-08-31 12:00:00,89.63,89.63,89.5,89.57,4434.0,81.6912,81.6912,81.5728,81.6365,4434.0
2016-08-31 12:10:00,89.57,89.57,89.4,89.46,2800.0,81.6365,81.6365,81.4816,81.5363,2800.0
2016-08-31 12:20:00,89.42,89.42,89.33,89.33,2200.0,81.4998,81.4998,81.4178,81.4178,2200.0
2016-08-31 12:30:00,89.31,89.43,89.27,89.43,4000.0,81.3996,81.509,81.3631,81.509,4000.0
2016-08-31 12:40:00,89.47,89.47,89.37,89.44,2527.0,81.5454,81.5454,81.4543,81.5181,2527.0
2016-08-31 12:50:00,89.46,89.5,89.41,89.44,2600.0,81.5363,81.5728,81.4907,81.5181,2600.0
2016-08-31 13:00:00,89.42,89.43,89.36,89.39,2600.0,81.4998,81.509,81.4452,81.4725,2600.0
2016-08-31 13:10:00,89.37,89.43,89.33,89.39,6010.0,81.4543,81.509,81.4178,81.4725,6010.0
2016-08-31 13:20:00,89.39,89.64,89.39,89.62,4045.0,81.4725,81.7003,81.4725,81.6821,4045.0
2016-08-31 13:30:00,89.61,89.68,89.57,89.64,3601.0,81.673,81.7368,81.6365,81.7003,3601.0
2016-08-31 13:40:00,89.65,89.85,89.65,89.84,2051.0,81.7095,81.8917,81.7095,81.8826,2051.0
2016-08-31 13:50:00,89.8,89.8,89.72,89.72,2500.0,81.8462,81.8462,81.7733,81.7733,2500.0
2016-08-31 14:00:00,89.75,90.27,89.75,90.14,27477.0,81.8006,82.2745,81.8006,82.1561,27477.0
2016-08-31 14:10:00,90.16,90.24,90.04,90.04,8824.0,82.1743,82.2472,82.0649,82.0649,8824.0
2016-08-31 14:20:00,90.04,90.06,89.98,90.04,4892.0,82.0649,82.0831,82.0102,82.0649,4892.0
2016-08-31 14:30:00,90.05,90.06,89.97,90.06,5699.0,82.074,82.0831,82.0011,82.0831,5699.0
2016-08-31 14:40:00,90.06,90.07,89.92,89.94,9008.0,82.0831,82.0923,81.9555,81.9738,9008.0
2016-08-31 14:50:00,89.93,89.95,89.88,89.9,16232.0,81.9647,81.9829,81.9191,81.9373,16232.0
2016-08-31 15:00:00,89.89,90.02,89.88,90.0,10919.0,81.9282,82.0467,81.9191,82.0285,10919.0
2016-08-31 15:10:00,90.0,90.0,89.89,89.91,9101.0,82.0285,82.0285,81.9282,81.9464,9101.0
2016-08-31 15:20:00,89.93,89.97,89.8,89.96,26654.0,81.9647,82.0011,81.8462,81.992,26654.0
2016-08-31 15:30:00,89.95,90.0,89.85,89.96,19383.0,81.9829,82.0285,81.8917,81.992,19383.0
2016-08-31 15:40:00,89.96,90.06,89.96,89.97,17710.0,81.992,82.0831,81.992,82.0011,17710.0
2016-08-31 15:50:00,89.98,90.19,89.97,90.08,87679.0,82.0102,82.2016,82.0011,82.1014,87679.0
2016-09-01 09:30:00,90.31,90.79,90.19,90.65,11270.0,82.311,82.7485,82.2016,82.6209,11270.0
2016-09-01 09:40:00,90.64,90.72,90.52,90.52,4100.0,82.6118,82.6847,82.5024,82.5024,4100.0
2016-09-01 09:50:00,90.61,90.61,90.31,90.36,3200.0,82.5844,82.5844,82.311,82.3566,3200.0
2016-09-01 10:00:00,90.36,90.42,90.12,90.18,7300.0,82.3566,82.4113,82.1378,82.1925,7300.0
2016-09-01 10:10:00,90.18,90.24,90.06,90.09,5621.0,82.1925,82.2472,82.0831,82.1105,5621.0
2016-09-01 10:20:00,90.08,90.08,89.97,89.99,2530.0,82.1014,82.1014,82.0011,82.0193,2530.0
2016-09-01 10:30:00,90.0,90.0,89.58,89.58,4600.0,82.0285,82.0285,81.6457,81.6457,4600.0
2016-09-01 10:40:00,89.56,89.59,89.41,89.42,5227.0,81.6274,81.6548,81.4907,81.4998,5227.0
2016-09-01 10:50:00,89.41,89.48,89.37,89.38,3836.0,81.4907,81.5545,81.4543,81.4634,3836.0
2016-09-01 11:00:00,89.39,89.5,89.3,89.39,3510.0,81.4725,81.5728,81.3905,81.4725,3510.0
2016-09-01 11:10:00,89.39,89.47,89.32,89.4,3100.0,81.4725,81.5454,81.4087,81.4816,3100.0
2016-09-01 11:20:00,89.45,89.56,89.35,89.5,4069.0,81.5272,81.6274,81.436,81.5728,4069.0
2016-09-01 11:30:00,89.64,89.64,89.49,89.52,5105.0,81.7003,81.7003,81.5636,81.591,5105.0
2016-09-01 11:40:00,89.48,89.53,89.28,89.29,6920.0,81.5545,81.6001,81.3722,81.3814,6920.0
2016-09-01 11:50:00,89.27,89.27,89.14,89.24,7755.0,81.3631,81.3631,81.2446,81.3358,7755.0
2016-09-01 12:00:00,89.26,89.29,89.14,89.16,7493.0,81.354,81.3814,81.2446,81.2629,7493.0
2016-09-01 12:10:00,89.15,89.25,89.12,89.18,7300.0,81.2538,81.3449,81.2264,81.2811,7300.0
2016-09-01 12:20:00,89.22,89.44,89.2,89.4,11715.0,81.3176,81.5181,81.2993,81.4816,11715.0
2016-09-01 12:30:00,89.37,89.58,89.37,89.41,5912.0,81.4543,81.6457,81.4543,81.4907,5912.0
2016-09-01 12:40:00,89.4,89.43,89.3,89.3,6550.0,81.4816,81.509,81.3905,81.3905,6550.0
2016-09-01 12:50:00,89.3,89.35,89.21,89.23,4310.0,81.3905,81.436,81.3084,81.3267,4310.0
2016-09-01 13:00:00,89.25,89.33,89.09,89.1,39387.0,81.3449,81.4178,81.1991,81.2082,39387.0
2016-09-01 13:10:00,89.13,89.3,88.99,89.3,54052.0,81.2355,81.3905,81.1079,81.3905,54052.0
2016-09-01 13:20:00,89.34,89.36,89.18,89.24,20862.0,81.4269,81.4452,81.2811,81.3358,20862.0
2016-09-01 13:30:00,89.24,89.27,89.1,89.1,23234.0,81.3358,81.3631,81.2082,81.2082,23234.0
2016-09-01 13:40:00,89.11,89.15,89.04,89.14,18696.0,81.2173,81.2538,81.1535,81.2446,18696.0
2016-09-01 13:50:00,89.14,89.14,89.07,89.08,23981.0,81.2446,81.2446,81.1808,81.19,23981.0
2016-09-01 14:00:00,89.08,89.08,88.98,89.0,10455.0,81.19,81.19,81.0988,81.117,10455.0
2016-09-01 14:10:00,89.0,89.26,88.97,89.19,19583.0,81.117,81.354,81.0897,81.2902,19583.0
2016-09-01 14:20:00,89.17,89.23,89.05,89.15,27844.0,81.272,81.3267,81.1626,81.2538,27844.0
2016-09-01 14:30:00,89.12,89.2,89.02,89.03,36884.0,81.2264,81.2993,81.1353,81.1444,36884.0
2016-09-01 14:40:00,89.03,89.2,89.0,89.17,44158.0,81.1444,81.2993,81.117,81.272,44158.0
2016-09-01 14:50:00,89.18,89.3,89.15,89.19,20308.0,81.2811,81.3905,81.2538,81.2902,20308.0
2016-09-01 15:00:00,89.2,89.21,89.1,89.19,44090.0,81.2993,81.3084,81.2082,81.2902,44090.0
2016-09-01 15:10:00,89.19,89.19,89.12,89.13,25238.0,81.2902,81.2902,81.2264,81.2355,25238.0
2016-09-01 15:20:00,89.15,89.18,89.08,89.15,38336.0,81.2538,81.2811,81.19,81.2538,38336.0
2016-09-01 15:30:00,89.15,89.28,89.15,89.27,18036.0,81.2538,81.3722,81.2538,81.3631,18036.0
2016-09-01 15:40:00,89.29,89.31,89.23,89.24,31201.0,81.3814,81.3996,81.3267,81.3358,31201.0
2016-09-01 15:50:00,89.25,89.32,89.18,89.18,88675.0,81.3449,81.4087,81.2811,81.2811,88675.0
2016-09-02 09:30:00,89.67,89.94,89.52,89.84,8086.0,81.7277,81.9738,81.591,81.8826,8086.0
2016-09-02 09:40:00,89.87,89.93,89.58,89.84,14723.0,81.91,81.9647,81.6457,81.8826,14723.0
2016-09-02 09:50:00,89.85,89.97,89.78,89.78,6491.0,81.8917,82.0011,81.8279,81.8279,6491.0
2016-09-02 10:00:00,89.78,89.89,89.56,89.59,13672.0,81.8279,81.9282,81.6274,81.6548,13672.0
2016-09-02 10:10:00,89.59,89.66,89.53,89.58,10386.0,81.6548,81.7186,81.6001,81.6457,10386.0
2016-09-02 10:20:00,89.59,89.64,89.49,89.55,33584.0,81.6548,81.7003,81.5636,81.6183,33584.0
2016-09-02 10:30:00,89.56,89.61,89.46,89.5,30452.0,81.6274,81.673,81.5363,81.5728,30452.0
2016-09-02 10:40:00,89.5,89.53,89.46,89.49,6439.0,81.5728,81.6001,81.5363,81.5636,6439.0
2016-09-02 10:50:00,89.48,89.54,89.37,89.38,16326.0,81.5545,81.6092,81.4543,81.4634,16326.0
2016-09-02 11:00:00,89.45,89.56,89.43,89.52,14421.0,81.5272,81.6274,81.509,81.591,14421.0
2016-09-02 11:10:00,89.56,89.56,89.46,89.51,12604.0,81.6274,81.6274,81.5363,81.5819,12604.0
2016-09-02 11:20:00,89.53,89.54,89.47,89.48,12155.0,81.6001,81.6092,81.5454,81.5545,12155.0
2016-09-02 11:30:00,89.52,89.52,89.46,89.48,12280.0,81.591,81.591,81.5363,81.5545,12280.0
2016-09-02 11:40:00,89.48,89.56,89.43,89.49,14124.0,81.5545,81.6274,81.509,81.5636,14124.0
2016-09-02 11:50:00,89.5,89.52,89.47,89.5,7800.0,81.5728,81.591,81.5454,81.5728,7800.0
2016-09-02 12:00:00,89.5,89.51,89.42,89.45,9790.0,81.5728,81.5819,81.4998,81.5272,9790.0
2016-09-02 12:10:00,89.44,89.47,89.38,89.44,7100.0,81.5181,81.5454,81.4634,81.5181,7100.0
2016-09-02 12:20:00,89.4,89.49,89.36,89.48,3812.0,81.4816,81.5636,81.4452,81.5545,3812.0
2016-09-02 12:30:00,89.48,89.48,89.39,89.41,9014.0,81.5545,81.5545,81.4725,81.4907,9014.0
2016-09-02 12:40:00,89.41,89.41,89.3,89.32,4805.0,81.4907,81.4907,81.3905,81.4087,4805.0
2016-09-02 12:50:00,89.33,89.35,89.17,89.19,31377.0,81.4178,81.436,81.272,81.2902,31377.0
2016-09-02 13:00:00,89.18,89.26,88.94,89.26,96973.0,81.2811,81.354,81.0624,81.354,96973.0
2016-09-02 13:10:00,89.26,89.34,89.2,89.21,26614.0,81.354,81.4269,81.2993,81.3084,26614.0
2016-09-02 13:20:00,89.24,89.3,89.2,89.23,6200.0,81.3358,81.3905,81.2993,81.3267,6200.0
2016-09-02 13:30:00,89.22,89.31,89.15,89.16,8080.0,81.3176,81.3996,81.2538,81.2629,8080.0
2016-09-02 13:40:00,89.17,89.28,89.13,89.22,5417.0,81.272,81.3722,81.2355,81.3176,5417.0
2016-09-02 13:50:00,89.2,89.25,89.19,89.2,5850.0,81.2993,81.3449,81.2902,81.2993,5850.0
2016-09-02 14:00:00,89.21,89.38,89.21,89.33,8768.0,81.3084,81.4634,81.3084,81.4178,8768.0
2016-09-02 14:10:00,89.33,89.42,89.31,89.37,8261.0,81.4178,81.4998,81.3996,81.4543,8261.0
2016-09-02 14:20:00,89.38,89.42,89.34,89.39,11897.0,81.4634,81.4998,81.4269,81.4725,11897.0
2016-09-02 14:30:00,89.38,89.38,89.28,89.33,13081.0,81.4634,81.4634,81.3722,81.4178,13081.0
2016-09-02 14:40:00,89.33,89.38,89.25,89.29,15592.0,81.4178,81.4634,81.3449,81.3814,15592.0
2016-09-02 14:50:00,89.3,89.38,89.26,89.34,14890.0,81.3905,81.4634,81.354,81.4269,14890.0
2016-09-02 15:00:00,89.37,89.42,89.34,89.39,21283.0,81.4543,81.4998,81.4269,81.4725,21283.0
2016-09-02 15:10:00,89.4,89.48,89.38,89.39,26908.0,81.4816,81.5545,81.4634,81.4725,26908.0
2016-09-02 15:20:00,89.4,89.44,89.34,89.42,39260.0,81.4816,81.5181,81.4269,81.4998,39260.0
2016-09-02 15:30:00,89.41,89.46,89.38,89.45,43822.0,81.4907,81.5363,81.4634,81.5272,43822.0
2016-09-02 15:40:00,89.43,89.55,89.42,89.44,36328.0,81.509,81.6183,81.4998,81.5181,36328.0
2016-09-02 15:50:00,89.45,89.56,89.44,89.53,83822.0,81.5272,81.6274,81.5181,81.6001,83822.0
2016-09-06 09:30:00,90.03,90.19,89.62,89.77,27701.0,82.0558,82.2016,81.6821,81.8188,27701.0
2016-09-06 09:40:00,89.78,89.81,89.33,89.36,15061.0,81.8279,81.8553,81.4178,81.4452,15061.0
2016-09-06 09:50:00,89.33,89.33,89.01,89.03,17231.0,81.4178,81.4178,81.1262,81.1444,17231.0
2016-09-06 10:00:00,89.0,89.09,88.81,88.91,25434.0,81.117,81.1991,80.9439,81.035,25434.0
2016-09-06 10:10:00,88.93,88.96,88.7,88.7,16841.0,81.0532,81.0806,80.8436,80.8436,16841.0
2016-09-06 10:20:00,88.7,88.79,88.55,88.62,8936.0,80.8436,80.9256,80.7069,80.7707,8936.0
2016-09-06 10:30:00,88.62,88.83,88.62,88.67,15721.0,80.7707,80.9621,80.7707,80.8163,15721.0
2016-09-06 10:40:00,88.65,88.65,88.46,88.51,26611.0,80.798,80.798,80.6249,80.6704,26611.0
2016-09-06 10:50:00,88.51,88.51,88.38,88.41,33768.0,80.6704,80.6704,80.552,80.5793,33768.0
2016-09-06 11:00:00,88.42,88.44,88.21,88.23,49703.0,80.5884,80.6066,80.397,80.4152,49703.0
2016-09-06 11:10:00,88.24,88.44,88.24,88.42,21195.0,80.4244,80.6066,80.4244,80.5884,21195.0
2016-09-06 11:20:00,88.42,88.54,88.39,88.42,20100.0,80.5884,80.6978,80.5611,80.5884,20100.0
2016-09-06 11:30:00,88.43,88.44,88.28,88.29,25594.0,80.5975,80.6066,80.4608,80.4699,25594.0
2016-09-06 11:40:00,88.29,88.29,88.18,88.19,24980.0,80.4699,80.4699,80.3697,80.3788,24980.0
2016-09-06 11:50:00,88.21,88.24,88.11,88.19,20852.0,80.397,80.4244,80.3059,80.3788,20852.0
2016-09-06 12:00:00,88.19,88.31,88.19,88.27,14452.0,80.3788,80.4882,80.3788,80.4517,14452.0
2016-09-06 12:10:00,88.29,88.3,88.24,88.25,8662.0,80.4699,80.479,80.4244,80.4335,8662.0
2016-09-06 12:20:00,88.25,88.31,88.24,88.28,11152.0,80.4335,80.4882,80.4244,80.4608,11152.0
2016-09-06 12:30:00,88.29,88.33,88.23,88.28,24151.0,80.4699,80.5064,80.4152,80.4608,24151.0
2016-09-06 12:40:00,88.28,88.56,88.27,88.5,15323.0,80.4608,80.716,80.4517,80.6613,15323.0
2016-09-06 12:50:00,88.48,88.49,88.15,88.2,24178.0,80.6431,80.6522,80.3423,80.3879,24178.0
2016-09-06 13:00:00,88.19,88.26,87.94,87.94,55363.0,80.3788,80.4426,80.1509,80.1509,55363.0
2016-09-06 13:10:00,87.93,88.01,87.86,87.89,56761.0,80.1418,80.2147,80.078,80.1054,56761.0
2016-09-06 13:20:00,87.87,88.0,87.86,87.93,38028.0,80.0871,80.2056,80.078,80.1418,38028.0
2016-09-06 13:30:00,87.97,87.98,87.94,87.96,20251.0,80.1783,80.1874,80.1509,80.1692,20251.0
2016-09-06 13:40:00,87.97,87.99,87.93,87.94,24771.0,80.1783,80.1965,80.1418,80.1509,24771.0
2016-09-06 13:50:00,87.95,88.0,87.87,87.97,30490.0,80.16,80.2056,80.0871,80.1783,30490.0
2016-09-06 14:00:00,87.99,88.21,87.95,88.2,25507.0,80.1965,80.397,80.16,80.3879,25507.0
2016-09-06 14:10:00,88.21,88.21,87.96,88.01,32227.0,80.397,80.397,80.1692,80.2147,32227.0
2016-09-06 14:20:00,88.02,88.03,87.97,88.0,23253.0,80.2238,80.233,80.1783,80.2056,23253.0
2016-09-06 14:30:00,88.01,88.05,87.87,87.87,50285.0,80.2147,80.2512,80.0871,80.0871,50285.0
2016-09-06 14:40:00,87.86,87.9,87.64,87.8,55433.0,80.078,80.1145,79.8775,80.0233,55433.0
2016-09-06 14:50:00,87.8,87.84,87.76,87.81,26128.0,80.0233,80.0598,79.9869,80.0324,26128.0
2016-09-06 15:00:00,87.81,88.12,87.78,88.12,19220.0,80.0324,80.315,80.0051,80.315,19220.0
2016-09-06 15:10:00,88.12,88.33,88.08,88.33,12295.0,80.315,80.5064,80.2785,80.5064,12295.0
2016-09-06 15:20:00,88.33,88.34,88.16,88.3,31415.0,80.5064,80.5155,80.3514,80.479,31415.0
2016-09-06 15:30:00,88.33,88.4,88.31,88.34,22033.0,80.5064,80.5702,80.4882,80.5155,22033.0
2016-09-06 15:40:00,88.34,88.53,88.34,88.45,29262.0,80.5155,80.6887,80.5155,80.6158,29262.0
2016-09-06 15:50:00,88.45,88.6,88.44,88.6,85705.0,80.6158,80.7525,80.6066,80.7525,85705.0
2016-09-07 09:30:00,88.34,88.65,88.34,88.44,9569.0,80.5155,80.798,80.5155,80.6066,9569.0
2016-09-07 09:40:00,88.36,88.39,88.22,88.31,7954.0,80.5337,80.5611,80.4061,80.4882,7954.0
2016-09-07 09:50:00,88.3,88.47,88.24,88.35,22569.0,80.479,80.634,80.4244,80.5246,22569.0
2016-09-07 10:00:00,88.37,88.44,88.29,88.42,11711.0,80.5428,80.6066,80.4699,80.5884,11711.0
2016-09-07 10:10:00,88.43,88.55,88.43,88.45,10200.0,80.5975,80.7069,80.5975,80.6158,10200.0
2016-09-07 10:20:00,88.42,88.44,88.37,88.41,11433.0,80.5884,80.6066,80.5428,80.5793,11433.0
2016-09-07 10:30:00,88.41,88.41,88.28,88.32,7501.0,80.5793,80.5793,80.4608,80.4973,7501.0
2016-09-07 10:40:00,88.32,88.35,88.12,88.16,10164.0,80.4973,80.5246,80.315,80.3514,10164.0
2016-09-07 10:50:00,88.18,88.18,88.1,88.16,6060.0,80.3697,80.3697,80.2968,80.3514,6060.0
2016-09-07 11:00:00,88.15,88.31,88.15,88.31,6148.0,80.3423,80.4882,80.3423,80.4882,6148.0
2016-09-07 11:10:00,88.32,88.34,88.25,88.27,7450.0,80.4973,80.5155,80.4335,80.4517,7450.0
2016-09-07 11:20:00,88.25,88.28,88.23,88.24,6451.0,80.4335,80.4608,80.4152,80.4244,6451.0
2016-09-07 11:30:00,88.23,88.23,88.09,88.11,5100.0,80.4152,80.4152,80.2876,80.3059,5100.0
2016-09-07 11:40:00,88.12,88.12,87.99,88.01,7320.0,80.315,80.315,80.1965,80.2147,7320.0
2016-09-07 11:50:00,88.02,88.26,88.02,88.24,3884.0,80.2238,80.4426,80.2238,80.4244,3884.0
2016-09-07 12:00:00,88.23,88.82,88.22,88.32,16110.0,80.4152,80.953,80.4061,80.4973,16110.0
2016-09-07 12:10:00,88.3,88.4,88.27,88.37,8400.0,80.479,80.5702,80.4517,80.5428,8400.0
2016-09-07 12:20:00,88.37,88.49,88.37,88.48,12021.0,80.5428,80.6522,80.5428,80.6431,12021.0
2016-09-07 12:30:00,88.48,88.54,88.44,88.49,19629.0,80.6431,80.6978,80.6066,80.6522,19629.0
2016-09-07 12:40:00,88.5,88.51,88.43,88.44,15354.0,80.6613,80.6704,80.5975,80.6066,15354.0
2016-09-07 12:50:00,88.42,88.45,88.4,88.44,16348.0,80.5884,80.6158,80.5702,80.6066,16348.0
2016-09-07 13:00:00,88.44,88.53,88.43,88.49,22775.0,80.6066,80.6887,80.5975,80.6522,22775.0
2016-09-07 13:10:00,88.49,88.5,88.36,88.36,8536.0,80.6522,80.6613,80.5337,80.5337,8536.0
2016-09-07 13:20:00,88.36,88.38,88.32,88.32,6698.0,80.5337,80.552,80.4973,80.4973,6698.0
2016-09-07 13:30:00,88.32,88.39,88.29,88.38,8423.0,80.4973,80.5611,80.4699,80.552,8423.0
2016-09-07 13:40:00,88.37,88.47,88.37,88.43,18523.0,80.5428,80.634,80.5428,80.5975,18523.0
2016-09-07 13:50:00,88.44,88.47,88.42,88.43,11151.0,80.6066,80.634,80.5884,80.5975,11151.0
2016-09-07 14:00:00,88.43,88.46,88.43,88.45,7834.0,80.5975,80.6249,80.5975,80.6158,7834.0
2016-09-07 14:10:00,88.45,88.51,88.44,88.5,11788.0,80.6158,80.6704,80.6066,80.6613,11788.0
2016-09-07 14:20:00,88.5,88.51,88.41,88.47,19110.0,80.6613,80.6704,80.5793,80.634,19110.0
2016-09-07 14:30:00,88.48,88.49,88.44,88.48,10426.0,80.6431,80.6522,80.6066,80.6431,10426.0
2016-09-07 14:40:00,88.47,88.49,88.44,88.48,12870.0,80.634,80.6522,80.6066,80.6431,12870.0
2016-09-07 14:50:00,88.48,88.49,88.44,88.45,38628.0,80.6431,80.6522,80.6066,80.6158,38628.0
2016-09-07 15:00:00,88.46,88.74,88.45,88.73,23440.0,80.6249,80.8801,80.6158,80.871,23440.0
2016-09-07 15:10:00,88.74,88.82,88.73,88.82,10145.0,80.8801,80.953,80.871,80.953,10145.0
2016-09-07 15:20:00,88.81,88.86,88.79,88.84,12195.0,80.9439,80.9894,80.9256,80.9712,12195.0
2016-09-07 15:30:00,88.83,88.86,88.82,88.86,27998.0,80.9621,80.9894,80.953,80.9894,27998.0
2016-09-07 15:40:00,88.87,88.95,88.84,88.93,37979.0,80.9986,81.0715,80.9712,81.0532,37979.0
2016-09-07 15:50:00,88.92,89.06,88.87,89.06,75996.0,81.0441,81.1717,80.9986,81.1717,75996.0
2016-09-08 09:30:00,88.62,88.83,88.52,88.52,7999.0,80.7707,80.9621,80.6796,80.6796,7999.0
2016-09-08 09:40:00,88.52,88.56,88.28,88.29,6840.0,80.6796,80.716,80.4608,80.4699,6840.0
2016-09-08 09:50:00,88.29,88.29,88.13,88.16,11480.0,80.4699,80.4699,80.3241,80.3514,11480.0
2016-09-08 10:00:00,88.13,88.21,88.06,88.2,13022.0,80.3241,80.397,80.2603,80.3879,13022.0
2016-09-08 10:10:00,88.18,88.41,88.15,88.36,9825.0,80.3697,80.5793,80.3423,80.5337,9825.0
2016-09-08 10:20:00,88.35,88.37,88.05,88.05,10517.0,80.5246,80.5428,80.2512,80.2512,10517.0
2016-09-08 10:30:00,88.02,88.19,88.0,88.12,11587.0,80.2238,80.3788,80.2056,80.315,11587.0
2016-09-08 10:40:00,88.16,88.19,88.01,88.01,8103.0,80.3514,80.3788,80.2147,80.2147,8103.0
2016-09-08 10:50:00,88.0,88.0,87.73,87.73,25926.0,80.2056,80.2056,79.9595,79.9595,25926.0
2016-09-08 11:00:00,87.75,87.93,87.75,87.88,16058.0,79.9778,80.1418,79.9778,80.0962,16058.0
2016-09-08 11:10:00,87.88,87.88,87.68,87.68,11486.0,80.0962,80.0962,79.914,79.914,11486.0
2016-09-08 11:20:00,87.68,87.7,87.58,87.7,11197.0,79.914,79.9322,79.8228,79.9322,11197.0
2016-09-08 11:30:00,87.74,87.77,87.53,87.56,13084.0,79.9686,79.996,79.7772,79.8046,13084.0
2016-09-08 11:40:00,87.56,87.68,87.53,87.67,9144.0,79.8046,79.914,79.7772,79.9048,9144.0
2016-09-08 11:50:00,87.67,87.71,87.63,87.66,10294.0,79.9048,79.9413,79.8684,79.8957,10294.0
2016-09-08 12:00:00,87.66,87.71,87.6,87.6,9520.0,79.8957,79.9413,79.841,79.841,9520.0
2016-09-08 12:10:00,87.6,87.68,87.53,87.63,14463.0,79.841,79.914,79.7772,79.8684,14463.0
2016-09-08 12:20:00,87.61,87.67,87.52,87.54,8558.0,79.8502,79.9048,79.7681,79.7864,8558.0
2016-09-08 12:30:00,87.57,87.6,87.51,87.6,5637.0,79.8137,79.841,79.759,79.841,5637.0
2016-09-08 12:40:00,87.61,87.64,87.49,87.53,11599.0,79.8502,79.8775,79.7408,79.7772,11599.0
2016-09-08 12:50:00,87.52,87.66,87.52,87.6,8178.0,79.7681,79.8957,79.7681,79.841,8178.0
2016-09-08 13:00:00,87.61,87.65,87.51,87.58,11733.0,79.8502,79.8866,79.759,79.8228,11733.0
2016-09-08 13:10:00,87.63,87.67,87.52,87.52,7121.0,79.8684,79.9048,79.7681,79.7681,7121.0
2016-09-08 13:20:00,87.52,87.58,87.45,87.55,16115.0,79.7681,79.8228,79.7043,79.7955,16115.0
2016-09-08 13:30:00,87.54,87.56,87.52,87.56,17230.0,79.7864,79.8046,79.7681,79.8046,17230.0
2016-09-08 13:40:00,87.53,87.55,87.29,87.29,17240.0,79.7772,79.7955,79.5585,79.5585,17240.0
2016-09-08 13:50:00,87.29,87.34,87.23,87.24,21538.0,79.5585,79.6041,79.5038,79.5129,21538.0
2016-09-08 14:00:00,87.24,87.31,87.18,87.22,22949.0,79.5129,79.5767,79.4582,79.4947,22949.0
2016-09-08 14:10:00,87.21,87.24,87.11,87.18,20771.0,79.4856,79.5129,79.3944,79.4582,20771.0
2016-09-08 14:20:00,87.19,87.21,87.11,87.13,21047.0,79.4674,79.4856,79.3944,79.4127,21047.0
2016-09-08 14:30:00,87.13,87.18,87.12,87.13,13103.0,79.4127,79.4582,79.4036,79.4127,13103.0
2016-09-08 14:40:00,87.14,87.18,87.1,87.14,21004.0,79.4218,79.4582,79.3853,79.4218,21004.0
2016-09-08 14:50:00,87.14,87.14,87.06,87.11,18719.0,79.4218,79.4218,79.3489,79.3944,18719.0
2016-09-08 15:00:00,87.11,87.12,87.01,87.05,20196.0,79.3944,79.4036,79.3033,79.3398,20196.0
2016-09-08 15:10:00,87.06,87.11,87.0,87.03,17712.0,79.3489,79.3944,79.2942,79.3215,17712.0
2016-09-08 15:20:00,87.03,87.1,86.99,87.03,17449.0,79.3215,79.3853,79.2851,79.3215,17449.0
2016-09-08 15:30:00,87.04,87.1,86.95,87.01,38569.0,79.3306,79.3853,79.2486,79.3033,38569.0
2016-09-08 15:40:00,87.02,87.28,87.01,87.24,42754.0,79.3124,79.5494,79.3033,79.5129,42754.0
2016-09-08 15:50:00,87.25,87.3,87.18,87.25,66362.0,79.522,79.5676,79.4582,79.522,66362.0
2016-09-09 09:30:00,86.53,86.74,86.31,86.46,18208.0,78.8658,79.0572,78.6653,78.802,18208.0
2016-09-09 09:40:00,86.42,86.53,86.21,86.21,6016.0,78.7656,78.8658,78.5742,78.5742,6016.0
2016-09-09 09:50:00,86.2,86.32,86.09,86.2,8468.0,78.565,78.6744,78.4648,78.565,8468.0
2016-09-09 10:00:00,86.2,86.2,86.01,86.05,7300.0,78.565,78.565,78.3919,78.4283,7300.0
2016-09-09 10:10:00,86.06,86.1,85.89,85.9,11332.0,78.4374,78.4739,78.2825,78.2916,11332.0
2016-09-09 10:20:00,85.93,85.94,85.85,85.91,10677.0,78.319,78.3281,78.246,78.3007,10677.0
2016-09-09 10:30:00,85.89,85.99,85.81,85.85,7300.0,78.2825,78.3736,78.2096,78.246,7300.0
2016-09-09 10:40:00,85.88,86.0,85.87,85.99,7995.0,78.2734,78.3828,78.2643,78.3736,7995.0
2016-09-09 10:50:00,86.0,86.11,85.99,86.11,11719.0,78.3828,78.483,78.3736,78.483,11719.0
2016-09-09 11:00:00,86.11,86.18,86.04,86.18,11179.0,78.483,78.5468,78.4192,78.5468,11179.0
2016-09-09 11:10:00,86.12,86.12,86.03,86.03,11002.0,78.4921,78.4921,78.4101,78.4101,11002.0
2016-09-09 11:20:00,86.01,86.17,85.99,86.11,9797.0,78.3919,78.5377,78.3736,78.483,9797.0
2016-09-09 11:30:00,86.09,86.09,85.96,85.96,7305.0,78.4648,78.4648,78.3463,78.3463,7305.0
2016-09-09 11:40:00,85.92,85.97,85.89,85.92,6994.0,78.3098,78.3554,78.2825,78.3098,6994.0
2016-09-09 11:50:00,85.94,85.94,85.72,85.77,11505.0,78.3281,78.3281,78.1276,78.1731,11505.0
2016-09-09 12:00:00,85.79,85.83,85.7,85.83,8650.0,78.1914,78.2278,78.1093,78.2278,8650.0
2016-09-09 12:10:00,85.84,85.87,85.78,85.83,8126.0,78.2369,78.2643,78.1822,78.2278,8126.0
2016-09-09 12:20:00,85.87,85.89,85.83,85.86,7612.0,78.2643,78.2825,78.2278,78.2552,7612.0
2016-09-09 12:30:00,85.85,85.95,85.82,85.82,12692.0,78.246,78.3372,78.2187,78.2187,12692.0
2016-09-09 12:40:00,85.78,85.95,85.78,85.88,9433.0,78.1822,78.3372,78.1822,78.2734,9433.0
2016-09-09 12:50:00,85.87,85.92,85.85,85.89,5565.0,78.2643,78.3098,78.246,78.2825,5565.0
2016-09-09 13:00:00,85.88,85.88,85.8,85.85,4557.0,78.2734,78.2734,78.2005,78.246,4557.0
2016-09-09 13:10:00,85.83,85.85,85.67,85.7,7247.0,78.2278,78.246,78.082,78.1093,7247.0
2016-09-09 13:20:00,85.7,85.72,85.58,85.71,6607.0,78.1093,78.1276,78.0,78.1184,6607.0
2016-09-09 13:30:00,85.69,85.7,85.55,85.55,4501.0,78.1002,78.1093,77.9726,77.9726,4501.0
2016-09-09 13:40:00,85.55,85.55,85.39,85.39,6500.0,77.9726,77.9726,77.8268,77.8268,6500.0
2016-09-09 13:50:00,85.41,85.49,85.35,85.44,7372.0,77.845,77.9179,77.7903,77.8724,7372.0
2016-09-09 14:00:00,85.44,85.44,85.32,85.4,5779.0,77.8724,77.8724,77.763,77.8359,5779.0
2016-09-09 14:10:00,85.38,85.4,85.26,85.26,6378.0,77.8177,77.8359,77.7083,77.7083,6378.0
2016-09-09 14:20:00,85.24,85.38,85.2,85.35,10371.0,77.6901,77.8177,77.6536,77.7903,10371.0
2016-09-09 14:30:00,85.35,85.5,85.35,85.49,7425.0,77.7903,77.927,77.7903,77.9179,7425.0
2016-09-09 14:40:00,85.47,85.48,85.18,85.2,10445.0,77.8997,77.9088,77.6354,77.6536,10445.0
2016-09-09 14:50:00,85.22,85.4,85.22,85.38,9300.0,77.6718,77.8359,77.6718,77.8177,9300.0
2016-09-09 15:00:00,85.38,85.39,85.16,85.18,12322.0,77.8177,77.8268,77.6172,77.6354,12322.0
2016-09-09 15:10:00,85.2,85.4,85.12,85.33,9195.0,77.6536,77.8359,77.5807,77.7721,9195.0
2016-09-09 15:20:00,85.31,85.35,85.21,85.23,18557.0,77.7539,77.7903,77.6627,77.681,18557.0
2016-09-09 15:30:00,85.25,85.26,85.09,85.15,27899.0,77.6992,77.7083,77.5534,77.608,27899.0
2016-09-09 15:40:00,85.16,85.18,84.96,84.99,37044.0,77.6172,77.6354,77.4349,77.4622,37044.0
2016-09-09 15:50:00,84.99,85.02,84.71,84.75,98314.0,77.4622,77.4896,77.207,77.2435,98314.0
2016-09-12 09:30:00,84.29,84.87,84.01,84.86,15539.0,76.8242,77.3528,76.569,77.3437,15539.0
2016-09-12 09:40:00,84.9,84.9,84.47,84.47,5917.0,77.3802,77.3802,76.9883,76.9883,5917.0
2016-09-12 09:50:00,84.52,84.84,84.44,84.73,7886.0,77.0338,77.3255,76.9609,77.2252,7886.0
2016-09-12 10:00:00,84.77,84.88,84.73,84.73,10513.0,77.2617,77.362,77.2252,77.2252,10513.0
2016-09-12 10:10:00,84.72,84.9,84.64,84.9,6812.0,77.2161,77.3802,77.1432,77.3802,6812.0
2016-09-12 10:20:00,84.86,84.97,84.76,84.84,7500.0,77.3437,77.444,77.2526,77.3255,7500.0
2016-09-12 10:30:00,84.88,84.89,84.75,84.79,9499.0,77.362,77.3711,77.2435,77.2799,9499.0
2016-09-12 10:40:00,84.79,84.88,84.72,84.72,10345.0,77.2799,77.362,77.2161,77.2161,10345.0
2016-09-12 10:50:00,84.73,84.92,84.73,84.92,4700.0,77.2252,77.3984,77.2252,77.3984,4700.0
2016-09-12 11:00:00,84.92,85.11,84.92,85.02,14663.0,77.3984,77.5716,77.3984,77.4896,14663.0
2016-09-12 11:10:00,85.01,85.03,84.9,84.95,6104.0,77.4804,77.4987,77.3802,77.4258,6104.0
2016-09-12 11:20:00,84.93,85.08,84.92,85.06,8510.0,77.4075,77.5442,77.3984,77.526,8510.0
2016-09-12 11:30:00,85.04,85.18,84.98,85.16,6850.0,77.5078,77.6354,77.4531,77.6172,6850.0
2016-09-12 11:40:00,85.16,85.33,85.16,85.32,4405.0,77.6172,77.7721,77.6172,77.763,4405.0
2016-09-12 11:50:00,85.33,85.33,85.24,85.24,10430.0,77.7721,77.7721,77.6901,77.6901,10430.0
2016-09-12 12:00:00,85.2,85.35,85.19,85.35,4700.0,77.6536,77.7903,77.6445,77.7903,4700.0
2016-09-12 12:10:00,85.37,85.42,85.31,85.38,7650.0,77.8086,77.8541,77.7539,77.8177,7650.0
2016-09-12 12:20:00,85.38,85.43,85.34,85.4,6400.0,77.8177,77.8632,77.7812,77.8359,6400.0
2016-09-12 12:30:00,85.4,85.45,85.36,85.44,5989.0,77.8359,77.8815,77.7994,77.8724,5989.0
2016-09-12 12:40:00,85.44,85.44,85.35,85.42,8037.0,77.8724,77.8724,77.7903,77.8541,8037.0
2016-09-12 12:50:00,85.43,85.56,85.43,85.44,17006.0,77.8632,77.9817,77.8632,77.8724,17006.0
2016-09-12 13:00:00,85.44,85.52,85.4,85.48,21805.0,77.8724,77.9453,77.8359,77.9088,21805.0
2016-09-12 13:10:00,85.48,85.76,85.45,85.56,26245.0,77.9088,78.164,77.8815,77.9817,26245.0
2016-09-12 13:20:00,85.51,85.51,85.34,85.38,5900.0,77.9362,77.9362,77.7812,77.8177,5900.0
2016-09-12 13:30:00,85.38,85.45,85.3,85.41,6700.0,77.8177,77.8815,77.7448,77.845,6700.0
2016-09-12 13:40:00,85.41,85.63,85.34,85.63,10494.0,77.845,78.0455,77.7812,78.0455,10494.0
2016-09-12 13:50:00,85.65,85.67,85.54,85.6,11709.0,78.0638,78.082,77.9635,78.0182,11709.0
2016-09-12 14:00:00,85.59,85.92,85.59,85.92,9124.0,78.0091,78.3098,78.0091,78.3098,9124.0
2016-09-12 14:10:00,85.93,85.93,85.82,85.87,11478.0,78.319,78.319,78.2187,78.2643,11478.0
2016-09-12 14:20:00,85.87,85.93,85.73,85.73,14750.0,78.2643,78.319,78.1367,78.1367,14750.0
2016-09-12 14:30:00,85.75,85.96,85.75,85.94,11761.0,78.1549,78.3463,78.1549,78.3281,11761.0
2016-09-12 14:40:00,85.96,86.07,85.91,85.94,14124.0,78.3463,78.4466,78.3007,78.3281,14124.0
2016-09-12 14:50:00,85.97,85.98,85.86,85.9,7700.0,78.3554,78.3645,78.2552,78.2916,7700.0
2016-09-12 15:00:00,85.89,86.06,85.89,86.06,13220.0,78.2825,78.4374,78.2825,78.4374,13220.0
2016-09-12 15:10:00,86.07,86.08,85.9,85.9,17997.0,78.4466,78.4557,78.2916,78.2916,17997.0
2016-09-12 15:20:00,85.91,86.0,85.89,85.98,11933.0,78.3007,78.3828,78.2825,78.3645,11933.0
2016-09-12 15:30:00,85.96,86.01,85.9,85.92,30223.0,78.3463,78.3919,78.2916,78.3098,30223.0
2016-09-12 15:40:00,85.92,86.01,85.85,85.92,44831.0,78.3098,78.3919,78.246,78.3098,44831.0
2016-09-12 15:50:00,85.92,86.02,85.88,85.94,72699.0,78.3098,78.401,78.2734,78.3281,72699.0
2016-09-13 09:30:00,85.52,85.9,85.27,85.9,13731.0,77.9453,78.2916,77.7174,78.2916,13731.0
2016-09-13 09:40:00,85.94,86.1,85.76,85.85,19157.0,78.3281,78.4739,78.164,78.246,19157.0
2016-09-13 09:50:00,85.9,85.9,85.57,85.65,10334.0,78.2916,78.2916,77.9908,78.0638,10334.0
2016-09-13 10:00:00,85.58,85.64,85.42,85.5,10001.0,78.0,78.0546,77.8541,77.927,10001.0
2016-09-13 10:10:00,85.46,85.49,85.31,85.34,12230.0,77.8906,77.9179,77.7539,77.7812,12230.0
2016-09-13 10:20:00,85.33,85.49,85.3,85.41,9998.0,77.7721,77.9179,77.7448,77.845,9998.0
2016-09-13 10:30:00,85.38,85.47,85.28,85.35,12051.0,77.8177,77.8997,77.7265,77.7903,12051.0
2016-09-13 10:40:00,85.39,85.51,85.24,85.33,9751.0,77.8268,77.9362,77.6901,77.7721,9751.0
2016-09-13 10:50:00,85.31,85.35,85.2,85.26,13098.0,77.7539,77.7903,77.6536,77.7083,13098.0
2016-09-13 11:00:00,85.25,85.25,84.8,84.8,20220.0,77.6992,77.6992,77.289,77.289,20220.0
2016-09-13 11:10:00,84.81,84.86,84.63,84.69,14800.0,77.2982,77.3437,77.1341,77.1888,14800.0
2016-09-13 11:20:00,84.73,84.79,84.64,84.68,11300.0,77.2252,77.2799,77.1432,77.1797,11300.0
2016-09-13 11:30:00,84.65,84.69,84.56,84.69,10551.0,77.1523,77.1888,77.0703,77.1888,10551.0
2016-09-13 11:40:00,84.68,84.85,84.68,84.77,10697.0,77.1797,77.3346,77.1797,77.2617,10697.0
2016-09-13 11:50:00,84.78,84.83,84.64,84.68,9318.0,77.2708,77.3164,77.1432,77.1797,9318.0
2016-09-13 12:00:00,84.74,84.91,84.74,84.89,13063.0,77.2344,77.3893,77.2344,77.3711,13063.0
2016-09-13 12:10:00,84.87,85.05,84.87,84.93,6400.0,77.3528,77.5169,77.3528,77.4075,6400.0
2016-09-13 12:20:00,84.95,84.96,84.71,84.75,6844.0,77.4258,77.4349,77.207,77.2435,6844.0
2016-09-13 12:30:00,84.73,84.73,84.51,84.51,36746.0,77.2252,77.2252,77.0247,77.0247,36746.0
2016-09-13 12:40:00,84.51,84.75,84.39,84.67,11232.0,77.0247,77.2435,76.9154,77.1706,11232.0
2016-09-13 12:50:00,84.65,84.71,84.62,84.69,10280.0,77.1523,77.207,77.125,77.1888,10280.0
2016-09-13 13:00:00,84.68,84.73,84.52,84.73,6066.0,77.1797,77.2252,77.0338,77.2252,6066.0
2016-09-13 13:10:00,84.7,84.99,84.7,84.99,10270.0,77.1979,77.4622,77.1979,77.4622,10270.0
2016-09-13 13:20:00,84.99,85.1,84.8,85.07,10053.0,77.4622,77.5625,77.289,77.5351,10053.0
2016-09-13 13:30:00,85.09,85.12,84.84,84.91,23547.0,77.5534,77.5807,77.3255,77.3893,23547.0
2016-09-13 13:40:00,84.94,85.02,84.83,84.83,8886.0,77.4166,77.4896,77.3164,77.3164,8886.0
2016-09-13 13:50:00,84.87,84.88,84.71,84.87,10875.0,77.3528,77.362,77.207,77.3528,10875.0
2016-09-13 14:00:00,84.86,84.96,84.75,84.95,10399.0,77.3437,77.4349,77.2435,77.4258,10399.0
2016-09-13 14:10:00,84.95,84.96,84.75,84.76,16660.0,77.4258,77.4349,77.2435,77.2526,16660.0
2016-09-13 14:20:00,84.78,85.03,84.74,84.92,16529.0,77.2708,77.4987,77.2344,77.3984,16529.0
2016-09-13 14:30:00,84.9,84.98,84.79,84.92,16508.0,77.3802,77.4531,77.2799,77.3984,16508.0
2016-09-13 14:40:00,84.94,85.11,84.9,85.02,24505.0,77.4166,77.5716,77.3802,77.4896,24505.0
2016-09-13 14:50:00,85.01,85.13,84.93,84.95,40122.0,77.4804,77.5898,77.4075,77.4258,40122.0
2016-09-13 15:00:00,84.93,85.01,84.86,84.95,27901.0,77.4075,77.4804,77.3437,77.4258,27901.0
2016-09-13 15:10:00,84.95,85.05,84.82,84.98,35723.0,77.4258,77.5169,77.3073,77.4531,35723.0
2016-09-13 15:20:00,84.98,85.11,84.85,85.01,55057.0,77.4531,77.5716,77.3346,77.4804,55057.0
2016-09-13 15:30:00,85.03,85.08,84.96,85.04,45886.0,77.4987,77.5442,77.4349,77.5078,45886.0
2016-09-13 15:40:00,85.04,85.04,84.68,84.9,35827.0,77.5078,77.5078,77.1797,77.3802,35827.0
2016-09-13 15:50:00,84.91,85.06,84.8,84.87,59987.0,77.3893,77.526,77.289,77.3528,59987.0
2016-09-14 09:30:00,85.14,85.33,84.99,85.26,14825.0,77.5989,77.7721,77.4622,77.7083,14825.0
2016-09-14 09:40:00,85.22,85.29,85.12,85.18,14963.0,77.6718,77.7356,77.5807,77.6354,14963.0
2016-09-14 09:50:00,85.16,85.29,85.08,85.26,14100.0,77.6172,77.7356,77.5442,77.7083,14100.0
2016-09-14 10:00:00,85.22,85.53,85.19,85.53,21591.0,77.6718,77.9544,77.6445,77.9544,21591.0
2016-09-14 10:10:00,85.48,85.51,85.35,85.4,15030.0,77.9088,77.9362,77.7903,77.8359,15030.0
2016-09-14 10:20:00,85.4,85.49,85.36,85.49,18511.0,77.8359,77.9179,77.7994,77.9179,18511.0
2016-09-14 10:30:00,85.48,85.64,85.41,85.41,10695.0,77.9088,78.0546,77.845,77.845,10695.0
2016-09-14 10:40:00,85.41,85.41,85.14,85.17,11346.0,77.845,77.845,77.5989,77.6263,11346.0
2016-09-14 10:50:00,85.17,85.17,84.89,84.93,14412.0,77.6263,77.6263,77.3711,77.4075,14412.0
2016-09-14 11:00:00,84.91,85.17,84.91,85.09,13754.0,77.3893,77.6263,77.3893,77.5534,13754.0
2016-09-14 11:10:00,85.07,85.22,84.99,85.17,9153.0,77.5351,77.6718,77.4622,77.6263,9153.0
2016-09-14 11:20:00,85.2,85.39,85.19,85.33,10889.0,77.6536,77.8268,77.6445,77.7721,10889.0
2016-09-14 11:30:00,85.29,85.35,85.2,85.34,7835.0,77.7356,77.7903,77.6536,77.7812,7835.0
2016-09-14 11:40:00,85.33,85.39,85.23,85.26,7184.0,77.7721,77.8268,77.681,77.7083,7184.0
2016-09-14 11:50:00,85.25,85.44,85.24,85.38,5316.0,77.6992,77.8724,77.6901,77.8177,5316.0
2016-09-14 12:00:00,85.39,85.41,85.27,85.41,5109.0,77.8268,77.845,77.7174,77.845,5109.0
2016-09-14 12:10:00,85.39,85.51,85.29,85.42,4703.0,77.8268,77.9362,77.7356,77.8541,4703.0
2016-09-14 12:20:00,85.41,85.45,85.32,85.35,4395.0,77.845,77.8815,77.763,77.7903,4395.0
2016-09-14 12:30:00,85.34,85.4,85.27,85.27,5379.0,77.7812,77.8359,77.7174,77.7174,5379.0
2016-09-14 12:40:00,85.24,85.3,85.18,85.27,5035.0,77.6901,77.7448,77.6354,77.7174,5035.0
2016-09-14 12:50:00,85.32,85.32,85.2,85.29,4150.0,77.763,77.763,77.6536,77.7356,4150.0
2016-09-14 13:00:00,85.27,85.3,85.22,85.27,7800.0,77.7174,77.7448,77.6718,77.7174,7800.0
2016-09-14 13:10:00,85.27,85.27,85.16,85.17,4205.0,77.7174,77.7174,77.6172,77.6263,4205.0
2016-09-14 13:20:00,85.17,85.3,85.08,85.23,7691.0,77.6263,77.7448,77.5442,77.681,7691.0
2016-09-14 13:30:00,85.24,85.31,85.2,85.25,6007.0,77.6901,77.7539,77.6536,77.6992,6007.0
2016-09-14 13:40:00,85.23,85.24,85.1,85.1,3501.0,77.681,77.6901,77.5625,77.5625,3501.0
2016-09-14 13:50:00,85.07,85.12,84.92,84.92,4291.0,77.5351,77.5807,77.3984,77.3984,4291.0
2016-09-14 14:00:00,84.92,85.0,84.72,84.72,4736.0,77.3984,77.4713,77.2161,77.2161,4736.0
2016-09-14 14:10:00,84.71,84.92,84.71,84.91,9277.0,77.207,77.3984,77.207,77.3893,9277.0
2016-09-14 14:20:00,84.85,84.95,84.79,84.85,6327.0,77.3346,77.4258,77.2799,77.3346,6327.0
2016-09-14 14:30:00,84.9,84.93,84.84,84.87,9584.0,77.3802,77.4075,77.3255,77.3528,9584.0
2016-09-14 14:40:00,84.82,84.97,84.82,84.88,10300.0,77.3073,77.444,77.3073,77.362,10300.0
2016-09-14 14:50:00,84.86,84.98,84.85,84.94,13716.0,77.3437,77.4531,77.3346,77.4166,13716.0
2016-09-14 15:00:00,84.94,84.96,84.85,84.87,11874.0,77.4166,77.4349,77.3346,77.3528,11874.0
2016-09-14 15:10:00,84.87,84.87,84.74,84.76,10815.0,77.3528,77.3528,77.2344,77.2526,10815.0
2016-09-14 15:20:00,84.75,84.8,84.55,84.58,18324.0,77.2435,77.289,77.0612,77.0885,18324.0
2016-09-14 15:30:00,84.59,84.73,84.55,84.63,18849.0,77.0976,77.2252,77.0612,77.1341,18849.0
2016-09-14 15:40:00,84.65,84.76,84.61,84.69,47498.0,77.1523,77.2526,77.1159,77.1888,47498.0
2016-09-14 15:50:00,84.68,84.72,84.58,84.72,53933.0,77.1797,77.2161,77.0885,77.2161,53933.0
2016-09-15 09:30:00,84.92,85.06,84.75,84.84,7624.0,77.3984,77.526,77.2435,77.3255,7624.0
2016-09-15 09:40:00,84.81,85.03,84.75,85.03,8214.0,77.2982,77.4987,77.2435,77.4987,8214.0
2016-09-15 09:50:00,85.03,85.16,84.95,85.01,2933.0,77.4987,77.6172,77.4258,77.4804,2933.0
2016-09-15 10:00:00,85.06,85.29,84.98,85.19,7547.0,77.526,77.7356,77.4531,77.6445,7547.0
2016-09-15 10:10:00,85.17,85.42,85.17,85.33,5549.0,77.6263,77.8541,77.6263,77.7721,5549.0
2016-09-15 10:20:00,85.32,85.34,85.21,85.21,4000.0,77.763,77.7812,77.6627,77.6627,4000.0
2016-09-15 10:30:00,85.3,85.31,85.26,85.28,2300.0,77.7448,77.7539,77.7083,77.7265,2300.0
2016-09-15 10:40:00,85.29,85.32,85.18,85.31,5667.0,77.7356,77.763,77.6354,77.7539,5667.0
2016-09-15 10:50:00,85.33,85.39,85.26,85.26,4180.0,77.7721,77.8268,77.7083,77.7083,4180.0
2016-09-15 11:00:00,85.32,85.39,85.29,85.3,4500.0,77.763,77.8268,77.7356,77.7448,4500.0
2016-09-15 11:10:00,85.33,85.34,85.26,85.3,4400.0,77.7721,77.7812,77.7083,77.7448,4400.0
2016-09-15 11:20:00,85.29,85.29,85.22,85.23,14107.0,77.7356,77.7356,77.6718,77.681,14107.0
2016-09-15 11:30:00,85.24,85.42,85.24,85.34,6890.0,77.6901,77.8541,77.6901,77.7812,6890.0
2016-09-15 11:40:00,85.32,85.32,85.19,85.19,3500.0,77.763,77.763,77.6445,77.6445,3500.0
2016-09-15 11:50:00,85.19,85.23,85.01,85.01,9177.0,77.6445,77.681,77.4804,77.4804,9177.0
2016-09-15 12:00:00,85.04,85.19,84.96,85.17,12334.0,77.5078,77.6445,77.4349,77.6263,12334.0
2016-09-15 12:10:00,85.16,85.25,85.13,85.24,3595.0,77.6172,77.6992,77.5898,77.6901,3595.0
2016-09-15 12:20:00,85.24,85.28,85.19,85.19,7679.0,77.6901,77.7265,77.6445,77.6445,7679.0
2016-09-15 12:30:00,85.2,85.24,85.07,85.09,7683.0,77.6536,77.6901,77.5351,77.5534,7683.0
2016-09-15 12:40:00,85.09,85.11,85.0,85.11,4840.0,77.5534,77.5716,77.4713,77.5716,4840.0
2016-09-15 12:50:00,85.09,85.21,85.08,85.18,5913.0,77.5534,77.6627,77.5442,77.6354,5913.0
2016-09-15 13:00:00,85.2,85.39,85.2,85.3,6321.0,77.6536,77.8268,77.6536,77.7448,6321.0
2016-09-15 13:10:00,85.33,85.34,85.24,85.34,3150.0,77.7721,77.7812,77.6901,77.7812,3150.0
2016-09-15 13:20:00,85.31,85.38,85.29,85.31,3292.0,77.7539,77.8177,77.7356,77.7539,3292.0
2016-09-15 13:30:00,85.36,85.54,85.36,85.54,2299.0,77.7994,77.9635,77.7994,77.9635,2299.0
2016-09-15 13:40:00,85.5,85.69,85.49,85.69,1500.0,77.927,78.1002,77.9179,78.1002,1500.0
2016-09-15 13:50:00,85.71,85.72,85.58,85.7,5766.0,78.1184,78.1276,78.0,78.1093,5766.0
2016-09-15 14:00:00,85.66,85.68,85.62,85.65,2053.0,78.0729,78.0911,78.0364,78.0638,2053.0
2016-09-15 14:10:00,85.63,85.76,85.63,85.73,2700.0,78.0455,78.164,78.0455,78.1367,2700.0
2016-09-15 14:20:00,85.73,85.78,85.69,85.71,1398.0,78.1367,78.1822,78.1002,78.1184,1398.0
2016-09-15 14:30:00,85.71,85.79,85.71,85.77,6407.0,78.1184,78.1914,78.1184,78.1731,6407.0
2016-09-15 14:40:00,85.77,85.78,85.69,85.72,6595.0,78.1731,78.1822,78.1002,78.1276,6595.0
2016-09-15 14:50:00,85.73,85.88,85.71,85.71,16573.0,78.1367,78.2734,78.1184,78.1184,16573.0
2016-09-15 15:00:00,85.72,85.86,85.72,85.81,11764.0,78.1276,78.2552,78.1276,78.2096,11764.0
2016-09-15 15:10:00,85.8,85.83,85.77,85.77,6187.0,78.2005,78.2278,78.1731,78.1731,6187.0
2016-09-15 15:20:00,85.76,85.86,85.76,85.86,8475.0,78.164,78.2552,78.164,78.2552,8475.0
2016-09-15 15:30:00,85.86,85.97,85.84,85.97,17569.0,78.2552,78.3554,78.2369,78.3554,17569.0
2016-09-15 15:40:00,85.97,86.03,85.91,85.97,24785.0,78.3554,78.4101,78.3007,78.3554,24785.0
2016-09-15 15:50:00,85.96,85.96,85.83,85.89,38696.0,78.3463,78.3463,78.2278,78.2825,38696.0
2016-09-16 09:30:00,85.97,85.97,84.98,85.04,73814.0,78.3554,78.3554,77.4531,77.5078,73814.0
2016-09-16 09:40:00,85.04,85.28,84.98,85.14,9057.0,77.5078,77.7265,77.4531,77.5989,9057.0
2016-09-16 09:50:00,85.12,85.22,85.01,85.17,5804.0,77.5807,77.6718,77.4804,77.6263,5804.0
2016-09-16 10:00:00,85.17,85.21,84.98,85.09,8955.0,77.6263,77.6627,77.4531,77.5534,8955.0
2016-09-16 10:10:00,85.16,85.33,85.11,85.33,6751.0,77.6172,77.7721,77.5716,77.7721,6751.0
2016-09-16 10:20:00,85.31,85.39,85.21,85.26,7073.0,77.7539,77.8268,77.6627,77.7083,7073.0
2016-09-16 10:30:00,85.31,85.45,85.28,85.39,4993.0,77.7539,77.8815,77.7265,77.8268,4993.0
2016-09-16 10:40:00,85.44,85.6,85.44,85.6,5672.0,77.8724,78.0182,77.8724,78.0182,5672.0
2016-09-16 10:50:00,85.54,85.54,85.28,85.3,6170.0,77.9635,77.9635,77.7265,77.7448,6170.0
2016-09-16 11:00:00,85.28,85.29,85.12,85.13,6100.0,77.7265,77.7356,77.5807,77.5898,6100.0
2016-09-16 11:10:00,85.16,85.32,85.16,85.23,3350.0,77.6172,77.763,77.6172,77.681,3350.0
2016-09-16 11:20:00,85.22,85.3,85.22,85.28,2100.0,77.6718,77.7448,77.6718,77.7265,2100.0
2016-09-16 11:30:00,85.28,85.42,85.27,85.37,4255.0,77.7265,77.8541,77.7174,77.8086,4255.0
2016-09-16 11:40:00,85.37,85.6,85.37,85.46,3696.0,77.8086,78.0182,77.8086,77.8906,3696.0
2016-09-16 11:50:00,85.45,85.51,85.38,85.51,3900.0,77.8815,77.9362,77.8177,77.9362,3900.0
2016-09-16 12:00:00,85.48,85.58,85.41,85.47,9600.0,77.9088,78.0,77.845,77.8997,9600.0
2016-09-16 12:10:00,85.44,85.51,85.41,85.5,4150.0,77.8724,77.9362,77.845,77.927,4150.0
2016-09-16 12:20:00,85.49,85.5,85.41,85.5,5050.0,77.9179,77.927,77.845,77.927,5050.0
2016-09-16 12:30:00,85.5,85.5,85.39,85.47,4000.0,77.927,77.927,77.8268,77.8997,4000.0
2016-09-16 12:40:00,85.42,85.48,85.37,85.42,5050.0,77.8541,77.9088,77.8086,77.8541,5050.0
2016-09-16 12:50:00,85.42,85.42,85.26,85.3,3299.0,77.8541,77.8541,77.7083,77.7448,3299.0
2016-09-16 13:00:00,85.3,85.5,85.3,85.3,10798.0,77.7448,77.927,77.7448,77.7448,10798.0
2016-09-16 13:10:00,85.32,85.4,85.29,85.4,5496.0,77.763,77.8359,77.7356,77.8359,5496.0
2016-09-16 13:20:00,85.38,85.46,85.34,85.4,4700.0,77.8177,77.8906,77.7812,77.8359,4700.0
2016-09-16 13:30:00,85.34,85.4,85.27,85.27,7944.0,77.7812,77.8359,77.7174,77.7174,7944.0
2016-09-16 13:40:00,85.26,85.29,85.13,85.29,9094.0,77.7083,77.7356,77.5898,77.7356,9094.0
2016-09-16 13:50:00,85.31,85.41,85.28,85.33,14020.0,77.7539,77.845,77.7265,77.7721,14020.0
2016-09-16 14:00:00,85.33,85.45,85.22,85.4,9011.0,77.7721,77.8815,77.6718,77.8359,9011.0
2016-09-16 14:10:00,85.41,85.45,85.31,85.32,8176.0,77.845,77.8815,77.7539,77.763,8176.0
2016-09-16 14:20:00,85.34,85.38,85.27,85.38,12782.0,77.7812,77.8177,77.7174,77.8177,12782.0
2016-09-16 14:30:00,85.38,85.38,85.23,85.24,16339.0,77.8177,77.8177,77.681,77.6901,16339.0
2016-09-16 14:40:00,85.22,85.33,85.22,85.32,12361.0,77.6718,77.7721,77.6718,77.763,12361.0
2016-09-16 14:50:00,85.3,85.3,85.22,85.27,7080.0,77.7448,77.7448,77.6718,77.7174,7080.0
2016-09-16 15:00:00,85.27,85.44,85.24,85.4,19852.0,77.7174,77.8724,77.6901,77.8359,19852.0
2016-09-16 15:10:00,85.39,85.48,85.37,85.46,9750.0,77.8268,77.9088,77.8086,77.8906,9750.0
2016-09-16 15:20:00,85.44,85.53,85.42,85.45,13850.0,77.8724,77.9544,77.8541,77.8815,13850.0
2016-09-16 15:30:00,85.47,85.51,85.45,85.45,20286.0,77.8997,77.9362,77.8815,77.8815,20286.0
2016-09-16 15:40:00,85.46,85.46,85.3,85.33,44980.0,77.8906,77.8906,77.7448,77.7721,44980.0
2016-09-16 15:50:00,85.34,85.4,85.3,85.34,83118.0,77.7812,77.8359,77.7448,77.7812,83118.0
2016-09-19 09:30:00,85.36,85.78,85.33,85.69,15411.0,77.7994,78.1822,77.7721,78.1002,15411.0
2016-09-19 09:40:00,85.62,86.0,85.62,85.99,6036.0,78.0364,78.3828,78.0364,78.3736,6036.0
2016-09-19 09:50:00,85.94,86.14,85.89,86.07,2757.0,78.3281,78.5104,78.2825,78.4466,2757.0
2016-09-19 10:00:00,86.05,86.22,86.04,86.06,7502.0,78.4283,78.5833,78.4192,78.4374,7502.0
2016-09-19 10:10:00,86.05,86.05,85.9,85.91,3554.0,78.4283,78.4283,78.2916,78.3007,3554.0
2016-09-19 10:20:00,85.89,85.93,85.82,85.93,4616.0,78.2825,78.319,78.2187,78.319,4616.0
2016-09-19 10:30:00,85.93,85.93,85.65,85.66,3117.0,78.319,78.319,78.0638,78.0729,3117.0
2016-09-19 10:40:00,85.66,85.66,85.55,85.65,3957.0,78.0729,78.0729,77.9726,78.0638,3957.0
2016-09-19 10:50:00,85.59,85.59,85.5,85.58,2203.0,78.0091,78.0091,77.927,78.0,2203.0
2016-09-19 11:00:00,85.6,85.71,85.5,85.71,3734.0,78.0182,78.1184,77.927,78.1184,3734.0
2016-09-19 11:10:00,85.71,85.71,85.52,85.52,2050.0,78.1184,78.1184,77.9453,77.9453,2050.0
2016-09-19 11:20:00,85.51,85.57,85.38,85.48,4800.0,77.9362,77.9908,77.8177,77.9088,4800.0
2016-09-19 11:30:00,85.52,85.59,85.45,85.56,1556.0,77.9453,78.0091,77.8815,77.9817,1556.0
2016-09-19 11:40:00,85.58,85.58,85.39,85.41,3600.0,78.0,78.0,77.8268,77.845,3600.0
2016-09-19 11:50:00,85.41,85.41,85.32,85.36,6093.0,77.845,77.845,77.763,77.7994,6093.0
2016-09-19 12:00:00,85.37,85.45,85.33,85.39,2616.0,77.8086,77.8815,77.7721,77.8268,2616.0
2016-09-19 12:10:00,85.38,85.38,85.03,85.07,4483.0,77.8177,77.8177,77.4987,77.5351,4483.0
2016-09-19 12:20:00,85.08,85.11,84.97,84.97,5468.0,77.5442,77.5716,77.444,77.444,5468.0
2016-09-19 12:30:00,85.0,85.02,84.77,84.78,14857.0,77.4713,77.4896,77.2617,77.2708,14857.0
2016-09-19 12:40:00,84.81,84.96,84.81,84.84,2241.0,77.2982,77.4349,77.2982,77.3255,2241.0
2016-09-19 12:50:00,84.85,84.96,84.83,84.87,6650.0,77.3346,77.4349,77.3164,77.3528,6650.0
2016-09-19 13:00:00,84.85,84.95,84.79,84.91,7565.0,77.3346,77.4258,77.2799,77.3893,7565.0
2016-09-19 13:10:00,84.97,85.12,84.96,85.06,4915.0,77.444,77.5807,77.4349,77.526,4915.0
2016-09-19 13:20:00,85.02,85.02,84.94,84.94,2670.0,77.4896,77.4896,77.4166,77.4166,2670.0
2016-09-19 13:30:00,84.95,84.95,84.65,84.65,4342.0,77.4258,77.4258,77.1523,77.1523,4342.0
2016-09-19 13:40:00,84.71,84.8,84.7,84.8,2540.0,77.207,77.289,77.1979,77.289,2540.0
2016-09-19 13:50:00,84.8,84.88,84.74,84.88,3000.0,77.289,77.362,77.2344,77.362,3000.0
2016-09-19 14:00:00,84.92,85.04,84.87,84.99,3341.0,77.3984,77.5078,77.3528,77.4622,3341.0
2016-09-19 14:10:00,84.98,85.16,84.95,85.15,4478.0,77.4531,77.6172,77.4258,77.608,4478.0
2016-09-19 14:20:00,85.14,85.18,85.07,85.16,4921.0,77.5989,77.6354,77.5351,77.6172,4921.0
2016-09-19 14:30:00,85.22,85.31,85.22,85.24,3864.0,77.6718,77.7539,77.6718,77.6901,3864.0
2016-09-19 14:40:00,85.25,85.36,85.2,85.31,3938.0,77.6992,77.7994,77.6536,77.7539,3938.0
2016-09-19 14:50:00,85.3,85.32,85.17,85.3,5791.0,77.7448,77.763,77.6263,77.7448,5791.0
2016-09-19 15:00:00,85.29,85.4,85.21,85.21,3279.0,77.7356,77.8359,77.6627,77.6627,3279.0
2016-09-19 15:10:00,85.21,85.22,85.11,85.18,8145.0,77.6627,77.6718,77.5716,77.6354,8145.0
2016-09-19 15:20:00,85.2,85.34,85.19,85.23,7902.0,77.6536,77.7812,77.6445,77.681,7902.0
2016-09-19 15:30:00,85.24,85.25,85.12,85.2,12929.0,77.6901,77.6992,77.5807,77.6536,12929.0
2016-09-19 15:40:00,85.2,85.33,85.18,85.28,18562.0,77.6536,77.7721,77.6354,77.7265,18562.0
2016-09-19 15:50:00,85.28,85.33,85.17,85.23,64097.0,77.7265,77.7721,77.6263,77.681,64097.0
2016-09-20 09:30:00,85.93,85.93,85.51,85.66,7389.0,78.319,78.319,77.9362,78.0729,7389.0
2016-09-20 09:40:00,85.62,85.8,85.59,85.73,4193.0,78.0364,78.2005,78.0091,78.1367,4193.0
2016-09-20 09:50:00,85.76,85.91,85.71,85.73,3915.0,78.164,78.3007,78.1184,78.1367,3915.0
2016-09-20 10:00:00,85.77,85.92,85.72,85.73,7247.0,78.1731,78.3098,78.1276,78.1367,7247.0
2016-09-20 10:10:00,85.73,85.8,85.62,85.77,4635.0,78.1367,78.2005,78.0364,78.1731,4635.0
2016-09-20 10:20:00,85.77,85.88,85.75,85.82,5427.0,78.1731,78.2734,78.1549,78.2187,5427.0
2016-09-20 10:30:00,85.79,85.79,85.44,85.48,7608.0,78.1914,78.1914,77.8724,77.9088,7608.0
2016-09-20 10:40:00,85.46,85.52,85.39,85.39,4915.0,77.8906,77.9453,77.8268,77.8268,4915.0
2016-09-20 10:50:00,85.36,85.38,85.26,85.26,4000.0,77.7994,77.8177,77.7083,77.7083,4000.0
2016-09-20 11:00:00,85.22,85.42,85.2,85.41,3300.0,77.6718,77.8541,77.6536,77.845,3300.0
2016-09-20 11:10:00,85.43,85.47,85.31,85.39,5469.0,77.8632,77.8997,77.7539,77.8268,5469.0
2016-09-20 11:20:00,85.38,85.47,85.37,85.44,19225.0,77.8177,77.8997,77.8086,77.8724,19225.0
2016-09-20 11:30:00,85.45,85.47,85.39,85.43,16054.0,77.8815,77.8997,77.8268,77.8632,16054.0
2016-09-20 11:40:00,85.38,85.44,85.37,85.39,3505.0,77.8177,77.8724,77.8086,77.8268,3505.0
2016-09-20 11:50:00,85.42,85.58,85.39,85.49,5375.0,77.8541,78.0,77.8268,77.9179,5375.0
2016-09-20 12:00:00,85.49,85.63,85.48,85.53,5140.0,77.9179,78.0455,77.9088,77.9544,5140.0
2016-09-20 12:10:00,85.53,85.64,85.52,85.61,4500.0,77.9544,78.0546,77.9453,78.0273,4500.0
2016-09-20 12:20:00,85.61,85.71,85.61,85.7,4100.0,78.0273,78.1184,78.0273,78.1093,4100.0
2016-09-20 12:30:00,85.71,85.72,85.5,85.5,4565.0,78.1184,78.1276,77.927,77.927,4565.0
2016-09-20 12:40:00,85.54,85.54,85.37,85.43,4653.0,77.9635,77.9635,77.8086,77.8632,4653.0
2016-09-20 12:50:00,85.35,85.4,85.32,85.34,3700.0,77.7903,77.8359,77.763,77.7812,3700.0
2016-09-20 13:00:00,85.41,85.53,85.37,85.53,2374.0,77.845,77.9544,77.8086,77.9544,2374.0
2016-09-20 13:10:00,85.54,85.63,85.54,85.56,4050.0,77.9635,78.0455,77.9635,77.9817,4050.0
2016-09-20 13:20:00,85.56,85.6,85.45,85.57,5064.0,77.9817,78.0182,77.8815,77.9908,5064.0
2016-09-20 13:30:00,85.53,85.64,85.5,85.6,4350.0,77.9544,78.0546,77.927,78.0182,4350.0
2016-09-20 13:40:00,85.61,85.7,85.54,85.69,4589.0,78.0273,78.1093,77.9635,78.1002,4589.0
2016-09-20 13:50:00,85.68,85.86,85.65,85.83,4300.0,78.0911,78.2552,78.0638,78.2278,4300.0
2016-09-20 14:00:00,85.81,85.92,85.8,85.8,7148.0,78.2096,78.3098,78.2005,78.2005,7148.0
2016-09-20 14:10:00,85.8,85.83,85.77,85.77,4455.0,78.2005,78.2278,78.1731,78.1731,4455.0
2016-09-20 14:20:00,85.79,85.86,85.77,85.83,13343.0,78.1914,78.2552,78.1731,78.2278,13343.0
2016-09-20 14:30:00,85.81,85.88,85.8,85.86,5969.0,78.2096,78.2734,78.2005,78.2552,5969.0
2016-09-20 14:40:00,85.87,85.87,85.74,85.77,7193.0,78.2643,78.2643,78.1458,78.1731,7193.0
2016-09-20 14:50:00,85.74,85.81,85.72,85.81,6462.0,78.1458,78.2096,78.1276,78.2096,6462.0
2016-09-20 15:00:00,85.84,85.84,85.74,85.74,3600.0,78.2369,78.2369,78.1458,78.1458,3600.0
2016-09-20 15:10:00,85.74,85.8,85.74,85.8,6903.0,78.1458,78.2005,78.1458,78.2005,6903.0
2016-09-20 15:20:00,85.79,85.82,85.74,85.8,16334.0,78.1914,78.2187,78.1458,78.2005,16334.0
2016-09-20 15:30:00,85.79,85.82,85.76,85.82,23606.0,78.1914,78.2187,78.164,78.2187,23606.0
2016-09-20 15:40:00,85.82,85.9,85.76,85.89,41955.0,78.2187,78.2916,78.164,78.2825,41955.0
2016-09-20 15:50:00,85.88,85.9,85.62,85.64,94685.0,78.2734,78.2916,78.0364,78.0546,94685.0
2016-09-21 09:30:00,86.16,86.23,85.74,86.05,8105.0,78.5286,78.5924,78.1458,78.4283,8105.0
2016-09-21 09:40:00,86.3,86.3,85.96,86.02,2975.0,78.6562,78.6562,78.3463,78.401,2975.0
2016-09-21 09:50:00,85.97,86.32,85.96,86.32,8772.0,78.3554,78.6744,78.3463,78.6744,8772.0
2016-09-21 10:00:00,86.32,86.32,86.12,86.2,17585.0,78.6744,78.6744,78.4921,78.565,17585.0
2016-09-21 10:10:00,86.16,86.18,86.0,86.03,6412.0,78.5286,78.5468,78.3828,78.4101,6412.0
2016-09-21 10:20:00,86.0,86.13,86.0,86.01,4701.0,78.3828,78.5012,78.3828,78.3919,4701.0
2016-09-21 10:30:00,86.06,86.14,86.02,86.11,6200.0,78.4374,78.5104,78.401,78.483,6200.0
2016-09-21 10:40:00,86.1,86.22,86.05,86.14,7233.0,78.4739,78.5833,78.4283,78.5104,7233.0
2016-09-21 10:50:00,86.14,86.14,86.05,86.11,5570.0,78.5104,78.5104,78.4283,78.483,5570.0
2016-09-21 11:00:00,86.07,86.1,86.02,86.05,10689.0,78.4466,78.4739,78.401,78.4283,10689.0
2016-09-21 11:10:00,86.08,86.13,86.03,86.13,8912.0,78.4557,78.5012,78.4101,78.5012,8912.0
2016-09-21 11:20:00,86.11,86.21,86.11,86.19,4900.0,78.483,78.5742,78.483,78.5559,4900.0
2016-09-21 11:30:00,86.19,86.2,86.1,86.2,10421.0,78.5559,78.565,78.4739,78.565,10421.0
2016-09-21 11:40:00,86.2,86.2,85.96,85.96,7715.0,78.565,78.565,78.3463,78.3463,7715.0
2016-09-21 11:50:00,85.93,85.94,85.86,85.94,4050.0,78.319,78.3281,78.2552,78.3281,4050.0
2016-09-21 12:00:00,85.89,85.91,85.85,85.85,2700.0,78.2825,78.3007,78.246,78.246,2700.0
2016-09-21 12:10:00,85.84,85.84,85.63,85.66,4750.0,78.2369,78.2369,78.0455,78.0729,4750.0
2016-09-21 12:20:00,85.66,85.76,85.63,85.63,4069.0,78.0729,78.164,78.0455,78.0455,4069.0
2016-09-21 12:30:00,85.63,85.63,85.55,85.6,4404.0,78.0455,78.0455,77.9726,78.0182,4404.0
2016-09-21 12:40:00,85.61,85.7,85.61,85.7,1700.0,78.0273,78.1093,78.0273,78.1093,1700.0
2016-09-21 12:50:00,85.71,85.8,85.71,85.8,2300.0,78.1184,78.2005,78.1184,78.2005,2300.0
2016-09-21 13:00:00,85.81,85.88,85.79,85.87,3781.0,78.2096,78.2734,78.1914,78.2643,3781.0
2016-09-21 13:10:00,85.86,85.87,85.74,85.74,3850.0,78.2552,78.2643,78.1458,78.1458,3850.0
2016-09-21 13:20:00,85.73,85.73,85.65,85.71,2800.0,78.1367,78.1367,78.0638,78.1184,2800.0
2016-09-21 13:30:00,85.73,85.91,85.73,85.89,2500.0,78.1367,78.3007,78.1367,78.2825,2500.0
2016-09-21 13:40:00,85.86,85.92,85.78,85.92,4117.0,78.2552,78.3098,78.1822,78.3098,4117.0
2016-09-21 13:50:00,85.91,85.91,85.78,85.78,5105.0,78.3007,78.3007,78.1822,78.1822,5105.0
2016-09-21 14:00:00,85.83,86.15,85.68,86.06,10716.0,78.2278,78.5195,78.0911,78.4374,10716.0
2016-09-21 14:10:00,86.08,86.13,85.92,85.96,4325.0,78.4557,78.5012,78.3098,78.3463,4325.0
2016-09-21 14:20:00,85.91,86.0,85.72,85.83,4450.0,78.3007,78.3828,78.1276,78.2278,4450.0
2016-09-21 14:30:00,85.78,86.01,85.7,86.01,3650.0,78.1822,78.3919,78.1093,78.3919,3650.0
2016-09-21 14:40:00,85.95,86.12,85.91,85.98,5993.0,78.3372,78.4921,78.3007,78.3645,5993.0
2016-09-21 14:50:00,86.02,86.26,85.96,86.22,7582.0,78.401,78.6197,78.3463,78.5833,7582.0
2016-09-21 15:00:00,86.2,86.28,86.12,86.2,9937.0,78.565,78.638,78.4921,78.565,9937.0
2016-09-21 15:10:00,86.25,86.37,86.25,86.33,8504.0,78.6106,78.72,78.6106,78.6835,8504.0
2016-09-21 15:20:00,86.32,86.43,86.32,86.37,21515.0,78.6744,78.7747,78.6744,78.72,21515.0
2016-09-21 15:30:00,86.4,86.52,86.36,86.46,17589.0,78.7473,78.8567,78.7109,78.802,17589.0
2016-09-21 15:40:00,86.46,86.67,86.46,86.61,22442.0,78.802,78.9934,78.802,78.9387,22442.0
2016-09-21 15:50:00,86.64,86.75,86.54,86.72,103663.0,78.9661,79.0663,78.8749,79.039,103663.0
2016-09-22 09:30:00,87.43,87.54,86.7,86.7,8855.0,79.6861,79.7864,79.0208,79.0208,8855.0
2016-09-22 09:40:00,86.72,86.74,86.5,86.63,5345.0,79.039,79.0572,78.8385,78.957,5345.0
2016-09-22 09:50:00,86.58,86.58,86.38,86.38,5714.0,78.9114,78.9114,78.7291,78.7291,5714.0
2016-09-22 10:00:00,86.31,86.66,86.31,86.47,5853.0,78.6653,78.9843,78.6653,78.8111,5853.0
2016-09-22 10:10:00,86.47,86.47,86.24,86.26,3680.0,78.8111,78.8111,78.6015,78.6197,3680.0
2016-09-22 10:20:00,86.26,86.58,86.24,86.57,10525.0,78.6197,78.9114,78.6015,78.9023,10525.0
2016-09-22 10:30:00,86.55,86.67,86.52,86.62,6215.0,78.884,78.9934,78.8567,78.9478,6215.0
2016-09-22 10:40:00,86.62,86.62,86.33,86.5,9206.0,78.9478,78.9478,78.6835,78.8385,9206.0
2016-09-22 10:50:00,86.5,86.59,86.44,86.59,2340.0,78.8385,78.9205,78.7838,78.9205,2340.0
2016-09-22 11:00:00,86.53,86.65,86.48,86.65,8168.0,78.8658,78.9752,78.8202,78.9752,8168.0
2016-09-22 11:10:00,86.62,86.66,86.5,86.5,8215.0,78.9478,78.9843,78.8385,78.8385,8215.0
2016-09-22 11:20:00,86.51,86.62,86.44,86.6,5200.0,78.8476,78.9478,78.7838,78.9296,5200.0
2016-09-22 11:30:00,86.59,86.67,86.5,86.6,3908.0,78.9205,78.9934,78.8385,78.9296,3908.0
2016-09-22 11:40:00,86.61,86.67,86.5,86.51,3300.0,78.9387,78.9934,78.8385,78.8476,3300.0
2016-09-22 11:50:00,86.5,86.53,86.35,86.42,2700.0,78.8385,78.8658,78.7018,78.7656,2700.0
2016-09-22 12:00:00,86.42,86.74,86.41,86.68,4650.0,78.7656,79.0572,78.7564,79.0025,4650.0
2016-09-22 12:10:00,86.68,86.7,86.55,86.59,4915.0,79.0025,79.0208,78.884,78.9205,4915.0
2016-09-22 12:20:00,86.55,86.71,86.51,86.67,4592.0,78.884,79.0299,78.8476,78.9934,4592.0
2016-09-22 12:30:00,86.73,86.77,86.61,86.61,2270.0,79.0481,79.0846,78.9387,78.9387,2270.0
2016-09-22 12:40:00,86.6,86.7,86.6,86.69,3401.0,78.9296,79.0208,78.9296,79.0116,3401.0
2016-09-22 12:50:00,86.65,86.65,86.53,86.57,3700.0,78.9752,78.9752,78.8658,78.9023,3700.0
2016-09-22 13:00:00,86.57,86.75,86.55,86.75,2544.0,78.9023,79.0663,78.884,79.0663,2544.0
2016-09-22 13:10:00,86.71,86.72,86.64,86.65,2852.0,79.0299,79.039,78.9661,78.9752,2852.0
2016-09-22 13:20:00,86.65,86.81,86.65,86.77,4794.0,78.9752,79.121,78.9752,79.0846,4794.0
2016-09-22 13:30:00,86.76,86.81,86.75,86.81,2665.0,79.0754,79.121,79.0663,79.121,2665.0
2016-09-22 13:40:00,86.81,86.81,86.59,86.6,5961.0,79.121,79.121,78.9205,78.9296,5961.0
2016-09-22 13:50:00,86.61,86.63,86.57,86.63,4600.0,78.9387,78.957,78.9023,78.957,4600.0
2016-09-22 14:00:00,86.65,86.71,86.65,86.68,925.0,78.9752,79.0299,78.9752,79.0025,925.0
2016-09-22 14:10:00,86.69,86.69,86.47,86.53,7621.0,79.0116,79.0116,78.8111,78.8658,7621.0
2016-09-22 14:20:00,86.51,86.55,86.5,86.54,2857.0,78.8476,78.884,78.8385,78.8749,2857.0
2016-09-22 14:30:00,86.5,86.72,86.44,86.72,16857.0,78.8385,79.039,78.7838,79.039,16857.0
2016-09-22 14:40:00,86.74,86.79,86.72,86.79,1976.0,79.0572,79.1028,79.039,79.1028,1976.0
2016-09-22 14:50:00,86.77,87.04,86.75,87.01,12126.0,79.0846,79.3306,79.0663,79.3033,12126.0
2016-09-22 15:00:00,87.01,87.01,86.9,86.91,8296.0,79.3033,79.3033,79.203,79.2122,8296.0
2016-09-22 15:10:00,86.9,86.91,86.86,86.89,9133.0,79.203,79.2122,79.1666,79.1939,9133.0
2016-09-22 15:20:00,86.89,86.96,86.89,86.95,8868.0,79.1939,79.2577,79.1939,79.2486,8868.0
2016-09-22 15:30:00,86.95,86.98,86.92,86.92,13320.0,79.2486,79.276,79.2213,79.2213,13320.0
2016-09-22 15:40:00,86.91,86.94,86.82,86.83,22953.0,79.2122,79.2395,79.1301,79.1392,22953.0
2016-09-22 15:50:00,86.83,86.9,86.75,86.8,85677.0,79.1392,79.203,79.0663,79.1119,85677.0
2016-09-23 09:30:00,86.72,86.98,86.72,86.73,7777.0,79.039,79.276,79.039,79.0481,7777.0
2016-09-23 09:40:00,86.59,86.62,86.34,86.35,1000.0,78.9205,78.9478,78.6926,78.7018,1000.0
2016-09-23 09:50:00,86.33,86.56,86.33,86.53,9352.0,78.6835,78.8932,78.6835,78.8658,9352.0
2016-09-23 10:00:00,86.54,86.68,86.5,86.64,7329.0,78.8749,79.0025,78.8385,78.9661,7329.0
2016-09-23 10:10:00,86.63,86.71,86.54,86.7,3220.0,78.957,79.0299,78.8749,79.0208,3220.0
2016-09-23 10:20:00,86.7,86.76,86.63,86.69,4200.0,79.0208,79.0754,78.957,79.0116,4200.0
2016-09-23 10:30:00,86.68,86.74,86.53,86.57,5697.0,79.0025,79.0572,78.8658,78.9023,5697.0
2016-09-23 10:40:00,86.56,86.75,86.54,86.66,5250.0,78.8932,79.0663,78.8749,78.9843,5250.0
2016-09-23 10:50:00,86.65,86.75,86.63,86.67,4600.0,78.9752,79.0663,78.957,78.9934,4600.0
2016-09-23 11:00:00,86.67,86.68,86.56,86.56,3864.0,78.9934,79.0025,78.8932,78.8932,3864.0
2016-09-23 11:10:00,86.51,86.65,86.51,86.6,2959.0,78.8476,78.9752,78.8476,78.9296,2959.0
2016-09-23 11:20:00,86.62,86.62,86.52,86.6,1700.0,78.9478,78.9478,78.8567,78.9296,1700.0
2016-09-23 11:30:00,86.6,86.65,86.51,86.6,1800.0,78.9296,78.9752,78.8476,78.9296,1800.0
2016-09-23 11:40:00,86.57,86.7,86.56,86.7,8738.0,78.9023,79.0208,78.8932,79.0208,8738.0
2016-09-23 11:50:00,86.7,86.71,86.61,86.68,8080.0,79.0208,79.0299,78.9387,79.0025,8080.0
2016-09-23 12:00:00,86.66,86.72,86.65,86.71,19143.0,78.9843,79.039,78.9752,79.0299,19143.0
2016-09-23 12:10:00,86.68,86.72,86.66,86.68,4138.0,79.0025,79.039,78.9843,79.0025,4138.0
2016-09-23 12:20:00,86.68,86.81,86.68,86.78,8800.0,79.0025,79.121,79.0025,79.0937,8800.0
2016-09-23 12:30:00,86.76,86.8,86.74,86.75,4441.0,79.0754,79.1119,79.0572,79.0663,4441.0
2016-09-23 12:40:00,86.74,86.8,86.73,86.77,10742.0,79.0572,79.1119,79.0481,79.0846,10742.0
2016-09-23 12:50:00,86.76,86.8,86.74,86.77,8192.0,79.0754,79.1119,79.0572,79.0846,8192.0
2016-09-23 13:00:00,86.72,86.72,86.62,86.62,1448.0,79.039,79.039,78.9478,78.9478,1448.0
2016-09-23 13:10:00,86.58,86.58,86.51,86.56,4050.0,78.9114,78.9114,78.8476,78.8932,4050.0
2016-09-23 13:20:00,86.58,86.68,86.56,86.67,5350.0,78.9114,79.0025,78.8932,78.9934,5350.0
2016-09-23 13:30:00,86.63,86.63,86.63,86.63,200.0,78.957,78.957,78.957,78.957,200.0
2016-09-23 13:40:00,86.57,86.71,86.53,86.7,13425.0,78.9023,79.0299,78.8658,79.0208,13425.0
2016-09-23 13:50:00,86.69,86.75,86.66,86.72,5038.0,79.0116,79.0663,78.9843,79.039,5038.0
2016-09-23 14:00:00,86.72,86.73,86.68,86.68,3804.0,79.039,79.0481,79.0025,79.0025,3804.0
2016-09-23 14:10:00,86.66,86.75,86.66,86.75,4711.0,78.9843,79.0663,78.9843,79.0663,4711.0
2016-09-23 14:20:00,86.72,86.75,86.72,86.74,7894.0,79.039,79.0663,79.039,79.0572,7894.0
2016-09-23 14:30:00,86.75,86.83,86.74,86.8,4351.0,79.0663,79.1392,79.0572,79.1119,4351.0
2016-09-23 14:40:00,86.8,86.83,86.78,86.83,4208.0,79.1119,79.1392,79.0937,79.1392,4208.0
2016-09-23 14:50:00,86.82,86.91,86.82,86.86,6929.0,79.1301,79.2122,79.1301,79.1666,6929.0
2016-09-23 15:00:00,86.85,86.91,86.78,86.88,21321.0,79.1575,79.2122,79.0937,79.1848,21321.0
2016-09-23 15:10:00,86.86,86.91,86.68,86.68,17064.0,79.1666,79.2122,79.0025,79.0025,17064.0
2016-09-23 15:20:00,86.68,86.77,86.58,86.77,8452.0,79.0025,79.0846,78.9114,79.0846,8452.0
2016-09-23 15:30:00,86.74,86.79,86.66,86.69,7789.0,79.0572,79.1028,78.9843,79.0116,7789.0
2016-09-23 15:40:00,86.67,86.68,86.53,86.55,11097.0,78.9934,79.0025,78.8658,78.884,11097.0
2016-09-23 15:50:00,86.53,86.61,86.4,86.4,43938.0,78.8658,78.9387,78.7473,78.7473,43938.0
2016-09-26 09:30:00,85.86,85.99,85.5,85.5,11244.0,78.2552,78.3736,77.927,77.927,11244.0
2016-09-26 09:40:00,85.64,85.81,85.49,85.75,7063.0,78.0546,78.2096,77.9179,78.1549,7063.0
2016-09-26 09:50:00,85.8,85.95,85.79,85.84,4700.0,78.2005,78.3372,78.1914,78.2369,4700.0
2016-09-26 10:00:00,85.91,86.09,85.77,86.09,4500.0,78.3007,78.4648,78.1731,78.4648,4500.0
2016-09-26 10:10:00,86.04,86.28,85.98,85.98,8928.0,78.4192,78.638,78.3645,78.3645,8928.0
2016-09-26 10:20:00,85.97,86.2,85.96,86.19,8000.0,78.3554,78.565,78.3463,78.5559,8000.0
2016-09-26 10:30:00,86.2,86.38,86.18,86.24,6600.0,78.565,78.7291,78.5468,78.6015,6600.0
2016-09-26 10:40:00,86.23,86.29,86.19,86.23,4000.0,78.5924,78.6471,78.5559,78.5924,4000.0
2016-09-26 10:50:00,86.26,86.4,86.23,86.36,4232.0,78.6197,78.7473,78.5924,78.7109,4232.0
2016-09-26 11:00:00,86.33,86.37,86.24,86.3,6200.0,78.6835,78.72,78.6015,78.6562,6200.0
2016-09-26 11:10:00,86.28,86.31,86.15,86.3,6650.0,78.638,78.6653,78.5195,78.6562,6650.0
2016-09-26 11:20:00,86.32,86.41,86.29,86.39,12098.0,78.6744,78.7564,78.6471,78.7382,12098.0
2016-09-26 11:30:00,86.36,86.4,86.28,86.4,4074.0,78.7109,78.7473,78.638,78.7473,4074.0
2016-09-26 11:40:00,86.41,86.43,86.3,86.34,7600.0,78.7564,78.7747,78.6562,78.6926,7600.0
2016-09-26 11:50:00,86.3,86.35,86.18,86.32,8842.0,78.6562,78.7018,78.5468,78.6744,8842.0
2016-09-26 12:00:00,86.33,86.45,86.31,86.45,3800.0,78.6835,78.7929,78.6653,78.7929,3800.0
2016-09-26 12:10:00,86.44,86.53,86.41,86.41,14289.0,78.7838,78.8658,78.7564,78.7564,14289.0
2016-09-26 12:20:00,86.41,86.51,86.4,86.48,3250.0,78.7564,78.8476,78.7473,78.8202,3250.0
2016-09-26 12:30:00,86.45,86.5,86.33,86.33,3200.0,78.7929,78.8385,78.6835,78.6835,3200.0
2016-09-26 12:40:00,86.33,86.38,86.31,86.37,4650.0,78.6835,78.7291,78.6653,78.72,4650.0
2016-09-26 12:50:00,86.41,86.53,86.4,86.44,3150.0,78.7564,78.8658,78.7473,78.7838,3150.0
2016-09-26 13:00:00,86.42,86.43,86.32,86.32,4143.0,78.7656,78.7747,78.6744,78.6744,4143.0
2016-09-26 13:10:00,86.28,86.31,86.22,86.23,2950.0,78.638,78.6653,78.5833,78.5924,2950.0
2016-09-26 13:20:00,86.18,86.21,85.93,85.93,15056.0,78.5468,78.5742,78.319,78.319,15056.0
2016-09-26 13:30:00,85.97,85.97,85.6,85.6,30086.0,78.3554,78.3554,78.0182,78.0182,30086.0
2016-09-26 13:40:00,85.6,85.72,85.47,85.52,23204.0,78.0182,78.1276,77.8997,77.9453,23204.0
2016-09-26 13:50:00,85.55,85.66,85.52,85.61,6959.0,77.9726,78.0729,77.9453,78.0273,6959.0
2016-09-26 14:00:00,85.61,85.61,85.53,85.53,11153.0,78.0273,78.0273,77.9544,77.9544,11153.0
2016-09-26 14:10:00,85.52,85.61,85.51,85.55,9491.0,77.9453,78.0273,77.9362,77.9726,9491.0
2016-09-26 14:20:00,85.55,85.62,85.53,85.56,4710.0,77.9726,78.0364,77.9544,77.9817,4710.0
2016-09-26 14:30:00,85.6,85.64,85.47,85.48,8554.0,78.0182,78.0546,77.8997,77.9088,8554.0
2016-09-26 14:40:00,85.48,85.6,85.48,85.53,11833.0,77.9088,78.0182,77.9088,77.9544,11833.0
2016-09-26 14:50:00,85.54,85.6,85.42,85.49,14153.0,77.9635,78.0182,77.8541,77.9179,14153.0
2016-09-26 15:00:00,85.55,85.6,85.54,85.55,29316.0,77.9726,78.0182,77.9635,77.9726,29316.0
2016-09-26 15:10:00,85.58,85.61,85.5,85.55,17462.0,78.0,78.0273,77.927,77.9726,17462.0
2016-09-26 15:20:00,85.54,85.73,85.51,85.73,8855.0,77.9635,78.1367,77.9362,78.1367,8855.0
2016-09-26 15:30:00,85.73,85.77,85.55,85.6,17360.0,78.1367,78.1731,77.9726,78.0182,17360.0
2016-09-26 15:40:00,85.6,85.62,85.4,85.44,28167.0,78.0182,78.0364,77.8359,77.8724,28167.0
2016-09-26 15:50:00,85.45,85.5,85.4,85.47,56419.0,77.8815,77.927,77.8359,77.8997,56419.0
2016-09-27 09:30:00,85.28,85.45,84.93,85.38,6345.0,77.7265,77.8815,77.4075,77.8177,6345.0
2016-09-27 09:40:00,85.31,85.53,85.31,85.31,2494.0,77.7539,77.9544,77.7539,77.7539,2494.0
2016-09-27 09:50:00,85.36,85.63,85.32,85.6,5324.0,77.7994,78.0455,77.763,78.0182,5324.0
2016-09-27 10:00:00,85.57,85.61,85.49,85.5,4188.0,77.9908,78.0273,77.9179,77.927,4188.0
2016-09-27 10:10:00,85.51,85.57,85.47,85.52,6551.0,77.9362,77.9908,77.8997,77.9453,6551.0
2016-09-27 10:20:00,85.49,85.57,85.47,85.47,3716.0,77.9179,77.9908,77.8997,77.8997,3716.0
2016-09-27 10:30:00,85.44,85.46,85.29,85.46,4658.0,77.8724,77.8906,77.7356,77.8906,4658.0
2016-09-27 10:40:00,85.43,85.43,85.35,85.41,2038.0,77.8632,77.8632,77.7903,77.845,2038.0
2016-09-27 10:50:00,85.44,85.5,85.37,85.37,4768.0,77.8724,77.927,77.8086,77.8086,4768.0
2016-09-27 11:00:00,85.4,85.49,85.39,85.46,5100.0,77.8359,77.9179,77.8268,77.8906,5100.0
2016-09-27 11:10:00,85.48,85.48,85.42,85.45,2961.0,77.9088,77.9088,77.8541,77.8815,2961.0
2016-09-27 11:20:00,85.48,85.55,85.41,85.49,10041.0,77.9088,77.9726,77.845,77.9179,10041.0
2016-09-27 11:30:00,85.5,85.55,85.41,85.48,14468.0,77.927,77.9726,77.845,77.9088,14468.0
2016-09-27 11:40:00,85.49,85.53,85.44,85.51,5065.0,77.9179,77.9544,77.8724,77.9362,5065.0
2016-09-27 11:50:00,85.49,85.54,85.45,85.49,6800.0,77.9179,77.9635,77.8815,77.9179,6800.0
2016-09-27 12:00:00,85.47,85.5,85.43,85.5,5400.0,77.8997,77.927,77.8632,77.927,5400.0
2016-09-27 12:10:00,85.49,85.52,85.44,85.48,10473.0,77.9179,77.9453,77.8724,77.9088,10473.0
2016-09-27 12:20:00,85.5,85.67,85.48,85.62,26049.0,77.927,78.082,77.9088,78.0364,26049.0
2016-09-27 12:30:00,85.61,85.75,85.58,85.58,9834.0,78.0273,78.1549,78.0,78.0,9834.0
2016-09-27 12:40:00,85.64,85.64,85.38,85.43,6431.0,78.0546,78.0546,77.8177,77.8632,6431.0
2016-09-27 12:50:00,85.42,85.55,85.42,85.46,20013.0,77.8541,77.9726,77.8541,77.8906,20013.0
2016-09-27 13:00:00,85.47,85.56,85.47,85.51,22137.0,77.8997,77.9817,77.8997,77.9362,22137.0
2016-09-27 13:10:00,85.5,85.51,85.42,85.42,3800.0,77.927,77.9362,77.8541,77.8541,3800.0
2016-09-27 13:20:00,85.46,85.48,85.37,85.41,11203.0,77.8906,77.9088,77.8086,77.845,11203.0
2016-09-27 13:30:00,85.42,85.45,85.39,85.4,4507.0,77.8541,77.8815,77.8268,77.8359,4507.0
2016-09-27 13:40:00,85.41,85.48,85.38,85.38,11973.0,77.845,77.9088,77.8177,77.8177,11973.0
2016-09-27 13:50:00,85.39,85.45,85.37,85.37,5605.0,77.8268,77.8815,77.8086,77.8086,5605.0
2016-09-27 14:00:00,85.38,85.41,85.28,85.28,10010.0,77.8177,77.845,77.7265,77.7265,10010.0
2016-09-27 14:10:00,85.24,85.33,85.21,85.23,7921.0,77.6901,77.7721,77.6627,77.681,7921.0
2016-09-27 14:20:00,85.23,85.27,85.17,85.21,31102.0,77.681,77.7174,77.6263,77.6627,31102.0
2016-09-27 14:30:00,85.19,85.28,85.19,85.26,14762.0,77.6445,77.7265,77.6445,77.7083,14762.0
2016-09-27 14:40:00,85.26,85.27,85.15,85.16,14684.0,77.7083,77.7174,77.608,77.6172,14684.0
2016-09-27 14:50:00,85.19,85.33,85.19,85.28,21354.0,77.6445,77.7721,77.6445,77.7265,21354.0
2016-09-27 15:00:00,85.29,85.32,85.24,85.25,17542.0,77.7356,77.763,77.6901,77.6992,17542.0
2016-09-27 15:10:00,85.27,85.27,85.19,85.22,10801.0,77.7174,77.7174,77.6445,77.6718,10801.0
2016-09-27 15:20:00,85.21,85.21,85.08,85.16,18765.0,77.6627,77.6627,77.5442,77.6172,18765.0
2016-09-27 15:30:00,85.16,85.27,85.12,85.24,20090.0,77.6172,77.7174,77.5807,77.6901,20090.0
2016-09-27 15:40:00,85.26,85.33,85.2,85.25,15552.0,77.7083,77.7721,77.6536,77.6992,15552.0
2016-09-27 15:50:00,85.24,85.34,85.22,85.29,54211.0,77.6901,77.7812,77.6718,77.7356,54211.0
2016-09-28 09:30:00,85.34,85.58,85.13,85.13,6976.0,77.7812,78.0,77.5898,77.5898,6976.0
2016-09-28 09:40:00,85.19,85.26,84.95,85.17,3550.0,77.6445,77.7083,77.4258,77.6263,3550.0
2016-09-28 09:50:00,85.16,85.39,85.16,85.39,1758.0,77.6172,77.8268,77.6172,77.8268,1758.0
2016-09-28 10:00:00,85.41,85.51,85.16,85.16,3609.0,77.845,77.9362,77.6172,77.6172,3609.0
2016-09-28 10:10:00,85.06,85.18,85.04,85.08,3180.0,77.526,77.6354,77.5078,77.5442,3180.0
2016-09-28 10:20:00,85.02,85.16,85.0,85.08,6756.0,77.4896,77.6172,77.4713,77.5442,6756.0
2016-09-28 10:30:00,85.11,85.11,84.77,84.77,5178.0,77.5716,77.5716,77.2617,77.2617,5178.0
2016-09-28 10:40:00,84.8,84.84,84.63,84.63,2300.0,77.289,77.3255,77.1341,77.1341,2300.0
2016-09-28 10:50:00,84.62,84.67,84.53,84.66,3373.0,77.125,77.1706,77.043,77.1614,3373.0
2016-09-28 11:00:00,84.57,84.63,84.47,84.62,8621.0,77.0794,77.1341,76.9883,77.125,8621.0
2016-09-28 11:10:00,84.6,84.72,84.5,84.64,2222.0,77.1068,77.2161,77.0156,77.1432,2222.0
2016-09-28 11:20:00,84.65,84.68,84.47,84.47,8637.0,77.1523,77.1797,76.9883,76.9883,8637.0
2016-09-28 11:30:00,84.47,84.47,84.26,84.3,7933.0,76.9883,76.9883,76.7969,76.8333,7933.0
2016-09-28 11:40:00,84.25,84.36,84.24,84.34,4936.0,76.7878,76.888,76.7786,76.8698,4936.0
2016-09-28 11:50:00,84.35,84.36,84.29,84.3,7247.0,76.8789,76.888,76.8242,76.8333,7247.0
2016-09-28 12:00:00,84.3,84.36,84.24,84.35,11403.0,76.8333,76.888,76.7786,76.8789,11403.0
2016-09-28 12:10:00,84.36,84.39,84.18,84.18,19185.0,76.888,76.9154,76.724,76.724,19185.0
2016-09-28 12:20:00,84.17,84.19,84.09,84.14,59400.0,76.7148,76.7331,76.6419,76.6875,59400.0
2016-09-28 12:30:00,84.15,84.36,84.13,84.36,4600.0,76.6966,76.888,76.6784,76.888,4600.0
2016-09-28 12:40:00,84.34,84.45,84.31,84.43,14946.0,76.8698,76.97,76.8424,76.9518,14946.0
2016-09-28 12:50:00,84.43,84.52,84.43,84.52,6715.0,76.9518,77.0338,76.9518,77.0338,6715.0
2016-09-28 13:00:00,84.52,84.59,84.46,84.53,13118.0,77.0338,77.0976,76.9792,77.043,13118.0
2016-09-28 13:10:00,84.53,84.7,84.53,84.7,1300.0,77.043,77.1979,77.043,77.1979,1300.0
2016-09-28 13:20:00,84.68,84.79,84.68,84.79,3839.0,77.1797,77.2799,77.1797,77.2799,3839.0
2016-09-28 13:30:00,84.82,84.91,84.79,84.79,6437.0,77.3073,77.3893,77.2799,77.2799,6437.0
2016-09-28 13:40:00,84.8,84.8,84.73,84.73,3122.0,77.289,77.289,77.2252,77.2252,3122.0
2016-09-28 13:50:00,84.73,84.79,84.72,84.75,4752.0,77.2252,77.2799,77.2161,77.2435,4752.0
2016-09-28 14:00:00,84.74,84.8,84.62,84.62,12989.0,77.2344,77.289,77.125,77.125,12989.0
2016-09-28 14:10:00,84.63,84.74,84.61,84.65,10286.0,77.1341,77.2344,77.1159,77.1523,10286.0
2016-09-28 14:20:00,84.67,84.78,84.63,84.65,7475.0,77.1706,77.2708,77.1341,77.1523,7475.0
2016-09-28 14:30:00,84.63,84.65,84.55,84.61,5673.0,77.1341,77.1523,77.0612,77.1159,5673.0
2016-09-28 14:40:00,84.63,84.66,84.57,84.66,8711.0,77.1341,77.1614,77.0794,77.1614,8711.0
2016-09-28 14:50:00,84.69,84.74,84.6,84.64,7214.0,77.1888,77.2344,77.1068,77.1432,7214.0
2016-09-28 15:00:00,84.65,84.69,84.59,84.61,5761.0,77.1523,77.1888,77.0976,77.1159,5761.0
2016-09-28 15:10:00,84.67,84.72,84.62,84.62,5690.0,77.1706,77.2161,77.125,77.125,5690.0
2016-09-28 15:20:00,84.64,84.68,84.49,84.52,17092.0,77.1432,77.1797,77.0065,77.0338,17092.0
2016-09-28 15:30:00,84.55,84.62,84.48,84.62,21352.0,77.0612,77.125,76.9974,77.125,21352.0
2016-09-28 15:40:00,84.62,84.8,84.62,84.79,18481.0,77.125,77.289,77.125,77.2799,18481.0
2016-09-28 15:50:00,84.79,84.93,84.74,84.88,67845.0,77.2799,77.4075,77.2344,77.362,67845.0
2016-09-29 09:30:00,84.83,84.94,84.79,84.85,3281.0,77.3164,77.4166,77.2799,77.3346,3281.0
2016-09-29 09:40:00,84.66,84.98,84.66,84.93,807.0,77.1614,77.4531,77.1614,77.4075,807.0
2016-09-29 09:50:00,84.83,84.92,84.78,84.92,2700.0,77.3164,77.3984,77.2708,77.3984,2700.0
2016-09-29 10:00:00,84.94,85.01,84.52,84.76,7280.0,77.4166,77.4804,77.0338,77.2526,7280.0
2016-09-29 10:10:00,84.69,84.69,84.54,84.68,2419.0,77.1888,77.1888,77.0521,77.1797,2419.0
2016-09-29 10:20:00,84.79,84.98,84.79,84.96,2200.0,77.2799,77.4531,77.2799,77.4349,2200.0
2016-09-29 10:30:00,84.91,84.94,84.79,84.89,2187.0,77.3893,77.4166,77.2799,77.3711,2187.0
2016-09-29 10:40:00,84.92,84.93,84.75,84.75,1000.0,77.3984,77.4075,77.2435,77.2435,1000.0
2016-09-29 10:50:00,84.68,84.74,84.62,84.64,4433.0,77.1797,77.2344,77.125,77.1432,4433.0
2016-09-29 11:00:00,84.62,84.73,84.54,84.73,4785.0,77.125,77.2252,77.0521,77.2252,4785.0
2016-09-29 11:10:00,84.69,84.69,84.48,84.48,2524.0,77.1888,77.1888,76.9974,76.9974,2524.0
2016-09-29 11:20:00,84.48,84.54,84.46,84.5,1337.0,76.9974,77.0521,76.9792,77.0156,1337.0
2016-09-29 11:30:00,84.49,84.52,84.4,84.4,1200.0,77.0065,77.0338,76.9245,76.9245,1200.0
2016-09-29 11:40:00,84.48,84.51,84.44,84.44,1900.0,76.9974,77.0247,76.9609,76.9609,1900.0
2016-09-29 11:50:00,84.45,84.45,84.41,84.41,400.0,76.97,76.97,76.9336,76.9336,400.0
2016-09-29 12:00:00,84.41,84.55,84.35,84.48,7024.0,76.9336,77.0612,76.8789,76.9974,7024.0
2016-09-29 12:10:00,84.53,84.54,84.47,84.49,1976.0,77.043,77.0521,76.9883,77.0065,1976.0
2016-09-29 12:20:00,84.47,84.47,84.36,84.37,3485.0,76.9883,76.9883,76.888,76.8971,3485.0
2016-09-29 12:30:00,84.38,84.4,84.26,84.26,1605.0,76.9062,76.9245,76.7969,76.7969,1605.0
2016-09-29 12:40:00,84.22,84.22,83.81,83.82,8415.0,76.7604,76.7604,76.3867,76.3958,8415.0
2016-09-29 12:50:00,83.79,83.81,83.63,83.65,18140.0,76.3685,76.3867,76.2227,76.2409,18140.0
2016-09-29 13:00:00,83.65,83.8,83.49,83.8,7626.0,76.2409,76.3776,76.0951,76.3776,7626.0
2016-09-29 13:10:00,83.78,83.93,83.76,83.78,3152.0,76.3594,76.4961,76.3412,76.3594,3152.0
2016-09-29 13:20:00,83.77,83.77,83.72,83.76,3072.0,76.3503,76.3503,76.3047,76.3412,3072.0
2016-09-29 13:30:00,83.76,83.85,83.73,83.73,4900.0,76.3412,76.4232,76.3138,76.3138,4900.0
2016-09-29 13:40:00,83.72,83.72,83.55,83.61,4850.0,76.3047,76.3047,76.1498,76.2044,4850.0
2016-09-29 13:50:00,83.57,83.57,83.32,83.4,5708.0,76.168,76.168,75.9401,76.013,5708.0
2016-09-29 14:00:00,83.46,83.54,83.35,83.51,6047.0,76.0677,76.1406,75.9675,76.1133,6047.0
2016-09-29 14:10:00,83.49,83.64,83.43,83.64,1338.0,76.0951,76.2318,76.0404,76.2318,1338.0
2016-09-29 14:20:00,83.66,83.71,83.55,83.71,9849.0,76.25,76.2956,76.1498,76.2956,9849.0
2016-09-29 14:30:00,83.68,83.77,83.59,83.72,9009.0,76.2682,76.3503,76.1862,76.3047,9009.0
2016-09-29 14:40:00,83.75,83.79,83.61,83.65,24264.0,76.332,76.3685,76.2044,76.2409,24264.0
2016-09-29 14:50:00,83.62,83.65,83.49,83.51,6503.0,76.2136,76.2409,76.0951,76.1133,6503.0
2016-09-29 15:00:00,83.49,83.57,83.45,83.55,8547.0,76.0951,76.168,76.0586,76.1498,8547.0
2016-09-29 15:10:00,83.58,83.64,83.54,83.56,8929.0,76.1771,76.2318,76.1406,76.1589,8929.0
2016-09-29 15:20:00,83.54,83.61,83.4,83.61,12278.0,76.1406,76.2044,76.013,76.2044,12278.0
2016-09-29 15:30:00,83.62,83.78,83.61,83.78,8798.0,76.2136,76.3594,76.2044,76.3594,8798.0
2016-09-29 15:40:00,83.79,83.81,83.64,83.64,9440.0,76.3685,76.3867,76.2318,76.2318,9440.0
2016-09-29 15:50:00,83.64,83.66,83.48,83.5,29843.0,76.2318,76.25,76.086,76.1042,29843.0
2016-09-30 09:30:00,83.99,84.18,83.89,84.09,3557.0,76.5508,76.724,76.4596,76.6419,3557.0
2016-09-30 09:40:00,83.95,84.16,83.93,84.0,4186.0,76.5143,76.7057,76.4961,76.5599,4186.0
2016-09-30 09:50:00,84.0,84.01,83.87,83.97,3600.0,76.5599,76.569,76.4414,76.5326,3600.0
2016-09-30 10:00:00,84.02,84.03,83.75,83.75,3263.0,76.5781,76.5872,76.332,76.332,3263.0
2016-09-30 10:10:00,83.76,83.91,83.64,83.64,3696.0,76.3412,76.4779,76.2318,76.2318,3696.0
2016-09-30 10:20:00,83.63,83.8,83.54,83.8,4304.0,76.2227,76.3776,76.1406,76.3776,4304.0
2016-09-30 10:30:00,83.77,83.88,83.73,83.78,4920.0,76.3503,76.4505,76.3138,76.3594,4920.0
2016-09-30 10:40:00,83.79,83.81,83.73,83.76,12187.0,76.3685,76.3867,76.3138,76.3412,12187.0
2016-09-30 10:50:00,83.75,83.8,83.56,83.61,11641.0,76.332,76.3776,76.1589,76.2044,11641.0
2016-09-30 11:00:00,83.63,83.84,83.63,83.8,6512.0,76.2227,76.4141,76.2227,76.3776,6512.0
2016-09-30 11:10:00,83.82,83.9,83.74,83.85,10893.0,76.3958,76.4688,76.3229,76.4232,10893.0
2016-09-30 11:20:00,83.9,83.9,83.69,83.85,7905.0,76.4688,76.4688,76.2774,76.4232,7905.0
2016-09-30 11:30:00,83.83,83.9,83.71,83.71,2400.0,76.405,76.4688,76.2956,76.2956,2400.0
2016-09-30 11:40:00,83.69,83.73,83.69,83.73,801.0,76.2774,76.3138,76.2774,76.3138,801.0
2016-09-30 11:50:00,83.8,83.8,83.69,83.74,2767.0,76.3776,76.3776,76.2774,76.3229,2767.0
2016-09-30 12:00:00,83.7,83.77,83.7,83.76,1200.0,76.2865,76.3503,76.2865,76.3412,1200.0
2016-09-30 12:10:00,83.79,83.94,83.79,83.94,6427.0,76.3685,76.5052,76.3685,76.5052,6427.0
2016-09-30 12:20:00,83.95,83.95,83.86,83.9,11222.0,76.5143,76.5143,76.4323,76.4688,11222.0
2016-09-30 12:30:00,83.94,84.22,83.94,84.22,4200.0,76.5052,76.7604,76.5052,76.7604,4200.0
2016-09-30 12:40:00,84.22,84.22,84.05,84.05,2095.0,76.7604,76.7604,76.6055,76.6055,2095.0
2016-09-30 12:50:00,84.04,84.07,84.02,84.05,4024.0,76.5964,76.6237,76.5781,76.6055,4024.0
2016-09-30 13:00:00,84.03,84.1,84.0,84.0,1800.0,76.5872,76.651,76.5599,76.5599,1800.0
2016-09-30 13:10:00,84.01,84.01,83.94,83.94,1000.0,76.569,76.569,76.5052,76.5052,1000.0
2016-09-30 13:20:00,83.93,83.94,83.85,83.85,1200.0,76.4961,76.5052,76.4232,76.4232,1200.0
2016-09-30 13:30:00,83.83,83.9,83.82,83.88,1600.0,76.405,76.4688,76.3958,76.4505,1600.0
2016-09-30 13:40:00,83.89,84.03,83.89,84.02,2000.0,76.4596,76.5872,76.4596,76.5781,2000.0
2016-09-30 13:50:00,83.98,84.03,83.96,84.03,2040.0,76.5417,76.5872,76.5234,76.5872,2040.0
2016-09-30 14:00:00,84.04,84.04,83.96,84.01,1441.0,76.5964,76.5964,76.5234,76.569,1441.0
2016-09-30 14:10:00,84.02,84.11,84.02,84.09,2400.0,76.5781,76.6602,76.5781,76.6419,2400.0
2016-09-30 14:20:00,84.1,84.14,84.02,84.04,5294.0,76.651,76.6875,76.5781,76.5964,5294.0
2016-09-30 14:30:00,84.05,84.09,84.04,84.07,7300.0,76.6055,76.6419,76.5964,76.6237,7300.0
2016-09-30 14:40:00,84.07,84.08,84.0,84.08,6513.0,76.6237,76.6328,76.5599,76.6328,6513.0
2016-09-30 14:50:00,84.09,84.11,84.04,84.04,19964.0,76.6419,76.6602,76.5964,76.5964,19964.0
2016-09-30 15:00:00,84.05,84.19,84.05,84.19,4669.0,76.6055,76.7331,76.6055,76.7331,4669.0
2016-09-30 15:10:00,84.2,84.27,84.14,84.2,8395.0,76.7422,76.806,76.6875,76.7422,8395.0
2016-09-30 15:20:00,84.18,84.24,84.13,84.23,9071.0,76.724,76.7786,76.6784,76.7695,9071.0
2016-09-30 15:30:00,84.24,84.27,84.13,84.13,10134.0,76.7786,76.806,76.6784,76.6784,10134.0
2016-09-30 15:40:00,84.13,84.27,84.09,84.24,13883.0,76.6784,76.806,76.6419,76.7786,13883.0
2016-09-30 15:50:00,84.24,84.28,83.93,83.94,62221.0,76.7786,76.8151,76.4961,76.5052,62221.0
2016-10-03 09:30:00,83.77,83.91,83.68,83.89,6117.0,76.3503,76.4779,76.2682,76.4596,6117.0
2016-10-03 09:40:00,83.87,83.95,83.74,83.93,1200.0,76.4414,76.5143,76.3229,76.4961,1200.0
2016-10-03 09:50:00,83.37,83.64,83.36,83.55,4100.0,75.9857,76.2318,75.9766,76.1498,4100.0
2016-10-03 10:00:00,83.54,83.81,83.47,83.57,8800.0,76.1406,76.3867,76.0768,76.168,8800.0
2016-10-03 10:10:00,83.58,83.73,83.58,83.71,3600.0,76.1771,76.3138,76.1771,76.2956,3600.0
2016-10-03 10:20:00,83.75,83.86,83.67,83.84,23920.0,76.332,76.4323,76.2591,76.4141,23920.0
2016-10-03 10:30:00,83.87,83.92,83.74,83.78,3100.0,76.4414,76.487,76.3229,76.3594,3100.0
2016-10-03 10:40:00,83.77,84.05,83.76,84.01,5637.0,76.3503,76.6055,76.3412,76.569,5637.0
2016-10-03 10:50:00,84.01,84.06,83.96,84.0,7321.0,76.569,76.6146,76.5234,76.5599,7321.0
2016-10-03 11:00:00,83.98,83.98,83.84,83.85,8900.0,76.5417,76.5417,76.4141,76.4232,8900.0
2016-10-03 11:10:00,83.87,83.93,83.83,83.83,3819.0,76.4414,76.4961,76.405,76.405,3819.0
2016-10-03 11:20:00,83.83,83.97,83.83,83.9,5392.0,76.405,76.5326,76.405,76.4688,5392.0
2016-10-03 11:30:00,83.91,84.02,83.89,83.91,10785.0,76.4779,76.5781,76.4596,76.4779,10785.0
2016-10-03 11:40:00,83.94,84.13,83.88,83.88,8458.0,76.5052,76.6784,76.4505,76.4505,8458.0
2016-10-03 11:50:00,83.87,83.87,83.68,83.8,2600.0,76.4414,76.4414,76.2682,76.3776,2600.0
2016-10-03 12:00:00,83.84,83.84,83.71,83.71,8635.0,76.4141,76.4141,76.2956,76.2956,8635.0
2016-10-03 12:10:00,83.68,83.68,83.59,83.61,3738.0,76.2682,76.2682,76.1862,76.2044,3738.0
2016-10-03 12:20:00,83.59,83.62,83.49,83.62,7889.0,76.1862,76.2136,76.0951,76.2136,7889.0
2016-10-03 12:30:00,83.61,83.61,83.44,83.51,7215.0,76.2044,76.2044,76.0495,76.1133,7215.0
2016-10-03 12:40:00,83.53,83.68,83.53,83.63,4500.0,76.1315,76.2682,76.1315,76.2227,4500.0
2016-10-03 12:50:00,83.64,83.77,83.64,83.76,4686.0,76.2318,76.3503,76.2318,76.3412,4686.0
2016-10-03 13:00:00,83.78,83.78,83.58,83.63,7981.0,76.3594,76.3594,76.1771,76.2227,7981.0
2016-10-03 13:10:00,83.61,83.67,83.51,83.62,3421.0,76.2044,76.2591,76.1133,76.2136,3421.0
2016-10-03 13:20:00,83.64,83.76,83.64,83.67,3746.0,76.2318,76.3412,76.2318,76.2591,3746.0
2016-10-03 13:30:00,83.64,83.72,83.58,83.69,4700.0,76.2318,76.3047,76.1771,76.2774,4700.0
2016-10-03 13:40:00,83.73,83.75,83.61,83.69,1200.0,76.3138,76.332,76.2044,76.2774,1200.0
2016-10-03 13:50:00,83.69,83.71,83.62,83.64,4605.0,76.2774,76.2956,76.2136,76.2318,4605.0
2016-10-03 14:00:00,83.66,83.7,83.62,83.65,3088.0,76.25,76.2865,76.2136,76.2409,3088.0
2016-10-03 14:10:00,83.62,83.63,83.58,83.63,3413.0,76.2136,76.2227,76.1771,76.2227,3413.0
2016-10-03 14:20:00,83.62,83.66,83.58,83.58,6562.0,76.2136,76.25,76.1771,76.1771,6562.0
2016-10-03 14:30:00,83.6,83.64,83.54,83.54,5146.0,76.1953,76.2318,76.1406,76.1406,5146.0
2016-10-03 14:40:00,83.53,83.55,83.38,83.38,8994.0,76.1315,76.1498,75.9948,75.9948,8994.0
2016-10-03 14:50:00,83.39,83.39,83.2,83.31,17840.0,76.0039,76.0039,75.8308,75.931,17840.0
2016-10-03 15:00:00,83.32,83.4,83.26,83.4,4600.0,75.9401,76.013,75.8854,76.013,4600.0
2016-10-03 15:10:00,83.43,83.51,83.4,83.41,9964.0,76.0404,76.1133,76.013,76.0222,9964.0
2016-10-03 15:20:00,83.42,83.46,83.34,83.46,11521.0,76.0313,76.0677,75.9584,76.0677,11521.0
2016-10-03 15:30:00,83.47,83.61,83.43,83.58,15396.0,76.0768,76.2044,76.0404,76.1771,15396.0
2016-10-03 15:40:00,83.55,83.64,83.51,83.53,15418.0,76.1498,76.2318,76.1133,76.1315,15418.0
2016-10-03 15:50:00,83.53,83.54,83.38,83.5,38263.0,76.1315,76.1406,75.9948,76.1042,38263.0
2016-10-04 09:30:00,83.95,84.04,83.68,83.84,8071.0,76.5143,76.5964,76.2682,76.4141,8071.0
2016-10-04 09:40:00,83.88,83.88,83.66,83.72,15932.0,76.4505,76.4505,76.25,76.3047,15932.0
2016-10-04 09:50:00,83.72,83.75,83.62,83.74,2274.0,76.3047,76.332,76.2136,76.3229,2274.0
2016-10-04 10:00:00,83.78,83.78,83.52,83.55,3300.0,76.3594,76.3594,76.1224,76.1498,3300.0
2016-10-04 10:10:00,83.54,83.54,83.14,83.14,5300.0,76.1406,76.1406,75.7761,75.7761,5300.0
2016-10-04 10:20:00,83.2,83.4,83.2,83.28,4300.0,75.8308,76.013,75.8308,75.9037,4300.0
2016-10-04 10:30:00,83.32,83.64,83.32,83.64,4711.0,75.9401,76.2318,75.9401,76.2318,4711.0
2016-10-04 10:40:00,83.65,83.79,83.65,83.74,7486.0,76.2409,76.3685,76.2409,76.3229,7486.0
2016-10-04 10:50:00,83.78,83.88,83.68,83.74,5600.0,76.3594,76.4505,76.2682,76.3229,5600.0
2016-10-04 11:00:00,83.73,83.77,83.5,83.5,5100.0,76.3138,76.3503,76.1042,76.1042,5100.0
2016-10-04 11:10:00,83.54,83.56,83.34,83.34,3607.0,76.1406,76.1589,75.9584,75.9584,3607.0
2016-10-04 11:20:00,83.34,83.6,83.34,83.54,3604.0,75.9584,76.1953,75.9584,76.1406,3604.0
2016-10-04 11:30:00,83.65,83.81,83.57,83.6,9804.0,76.2409,76.3867,76.168,76.1953,9804.0
2016-10-04 11:40:00,83.56,83.65,83.45,83.45,4779.0,76.1589,76.2409,76.0586,76.0586,4779.0
2016-10-04 11:50:00,83.43,83.44,83.32,83.35,12041.0,76.0404,76.0495,75.9401,75.9675,12041.0
2016-10-04 12:00:00,83.4,83.41,83.31,83.36,12648.0,76.013,76.0222,75.931,75.9766,12648.0
2016-10-04 12:10:00,83.37,83.48,83.31,83.39,6389.0,75.9857,76.086,75.931,76.0039,6389.0
2016-10-04 12:20:00,83.4,83.4,83.29,83.34,3300.0,76.013,76.013,75.9128,75.9584,3300.0
2016-10-04 12:30:00,83.36,83.4,83.29,83.32,6029.0,75.9766,76.013,75.9128,75.9401,6029.0
2016-10-04 12:40:00,83.33,83.4,83.25,83.28,2707.0,75.9492,76.013,75.8763,75.9037,2707.0
2016-10-04 12:50:00,83.27,83.33,83.26,83.26,4659.0,75.8946,75.9492,75.8854,75.8854,4659.0
2016-10-04 13:00:00,83.26,83.34,83.23,83.27,11935.0,75.8854,75.9584,75.8581,75.8946,11935.0
2016-10-04 13:10:00,83.24,83.27,83.16,83.16,3113.0,75.8672,75.8946,75.7943,75.7943,3113.0
2016-10-04 13:20:00,83.14,83.17,82.95,82.95,5107.0,75.7761,75.8034,75.6029,75.6029,5107.0
2016-10-04 13:30:00,82.99,83.04,82.96,83.01,7998.0,75.6394,75.6849,75.612,75.6576,7998.0
2016-10-04 13:40:00,83.0,83.04,82.96,83.04,6460.0,75.6485,75.6849,75.612,75.6849,6460.0
2016-10-04 13:50:00,83.07,83.07,82.96,83.0,5552.0,75.7123,75.7123,75.612,75.6485,5552.0
2016-10-04 14:00:00,83.0,83.04,82.92,82.92,14496.0,75.6485,75.6849,75.5756,75.5756,14496.0
2016-10-04 14:10:00,82.94,83.02,82.94,82.95,6116.0,75.5938,75.6667,75.5938,75.6029,6116.0
2016-10-04 14:20:00,82.99,83.01,82.86,82.89,7625.0,75.6394,75.6576,75.5209,75.5482,7625.0
2016-10-04 14:30:00,82.89,82.98,82.89,82.92,13682.0,75.5482,75.6302,75.5482,75.5756,13682.0
2016-10-04 14:40:00,82.9,82.94,82.8,82.8,10049.0,75.5573,75.5938,75.4662,75.4662,10049.0
2016-10-04 14:50:00,82.81,82.89,82.77,82.81,12740.0,75.4753,75.5482,75.4388,75.4753,12740.0
2016-10-04 15:00:00,82.84,82.84,82.74,82.74,16749.0,75.5026,75.5026,75.4115,75.4115,16749.0
2016-10-04 15:10:00,82.76,82.82,82.76,82.81,12947.0,75.4297,75.4844,75.4297,75.4753,12947.0
2016-10-04 15:20:00,82.81,82.96,82.81,82.94,22102.0,75.4753,75.612,75.4753,75.5938,22102.0
2016-10-04 15:30:00,82.93,82.99,82.88,82.99,27458.0,75.5847,75.6394,75.5391,75.6394,27458.0
2016-10-04 15:40:00,82.99,83.05,82.9,82.93,13914.0,75.6394,75.694,75.5573,75.5847,13914.0
2016-10-04 15:50:00,82.9,83.0,82.88,82.99,25538.0,75.5573,75.6485,75.5391,75.6394,25538.0
2016-10-05 09:30:00,83.13,83.45,83.13,83.19,7987.0,75.767,76.0586,75.767,75.8216,7987.0
2016-10-05 09:40:00,83.27,83.45,83.24,83.44,5269.0,75.8946,76.0586,75.8672,76.0495,5269.0
2016-10-05 09:50:00,83.45,83.65,83.35,83.65,6212.0,76.0586,76.2409,75.9675,76.2409,6212.0
2016-10-05 10:00:00,83.67,84.0,83.63,83.88,4909.0,76.2591,76.5599,76.2227,76.4505,4909.0
2016-10-05 10:10:00,83.84,83.84,83.62,83.63,7508.0,76.4141,76.4141,76.2136,76.2227,7508.0
2016-10-05 10:20:00,83.59,83.65,83.5,83.63,4572.0,76.1862,76.2409,76.1042,76.2227,4572.0
2016-10-05 10:30:00,83.66,83.69,83.56,83.65,6900.0,76.25,76.2774,76.1589,76.2409,6900.0
2016-10-05 10:40:00,83.62,83.69,83.49,83.51,6499.0,76.2136,76.2774,76.0951,76.1133,6499.0
2016-10-05 10:50:00,83.49,83.73,83.49,83.73,3565.0,76.0951,76.3138,76.0951,76.3138,3565.0
2016-10-05 11:00:00,83.71,83.75,83.63,83.71,12660.0,76.2956,76.332,76.2227,76.2956,12660.0
2016-10-05 11:10:00,83.73,83.74,83.55,83.56,5500.0,76.3138,76.3229,76.1498,76.1589,5500.0
2016-10-05 11:20:00,83.52,83.65,83.49,83.65,3997.0,76.1224,76.2409,76.0951,76.2409,3997.0
2016-10-05 11:30:00,83.67,83.7,83.59,83.62,4518.0,76.2591,76.2865,76.1862,76.2136,4518.0
2016-10-05 11:40:00,83.62,83.69,83.57,83.69,21231.0,76.2136,76.2774,76.168,76.2774,21231.0
2016-10-05 11:50:00,83.7,83.77,83.55,83.55,6100.0,76.2865,76.3503,76.1498,76.1498,6100.0
2016-10-05 12:00:00,83.53,83.65,83.5,83.59,6847.0,76.1315,76.2409,76.1042,76.1862,6847.0
2016-10-05 12:10:00,83.58,83.66,83.57,83.62,4375.0,76.1771,76.25,76.168,76.2136,4375.0
2016-10-05 12:20:00,83.63,83.64,83.49,83.49,6520.0,76.2227,76.2318,76.0951,76.0951,6520.0
2016-10-05 12:30:00,83.51,83.58,83.44,83.46,4118.0,76.1133,76.1771,76.0495,76.0677,4118.0
2016-10-05 12:40:00,83.46,83.54,83.46,83.54,10400.0,76.0677,76.1406,76.0677,76.1406,10400.0
2016-10-05 12:50:00,83.52,83.57,83.45,83.45,2000.0,76.1224,76.168,76.0586,76.0586,2000.0
2016-10-05 13:00:00,83.47,83.55,83.47,83.47,6600.0,76.0768,76.1498,76.0768,76.0768,6600.0
2016-10-05 13:10:00,83.48,83.58,83.48,83.58,3800.0,76.086,76.1771,76.086,76.1771,3800.0
2016-10-05 13:20:00,83.57,83.6,83.54,83.56,8922.0,76.168,76.1953,76.1406,76.1589,8922.0
2016-10-05 13:30:00,83.56,83.58,83.52,83.56,3523.0,76.1589,76.1771,76.1224,76.1589,3523.0
2016-10-05 13:40:00,83.55,83.55,83.44,83.45,3497.0,76.1498,76.1498,76.0495,76.0586,3497.0
2016-10-05 13:50:00,83.44,83.54,83.44,83.47,3743.0,76.0495,76.1406,76.0495,76.0768,3743.0
2016-10-05 14:00:00,83.46,83.46,83.35,83.38,2300.0,76.0677,76.0677,75.9675,75.9948,2300.0
2016-10-05 14:10:00,83.37,83.43,83.35,83.43,5838.0,75.9857,76.0404,75.9675,76.0404,5838.0
2016-10-05 14:20:00,83.41,83.41,83.3,83.3,3821.0,76.0222,76.0222,75.9219,75.9219,3821.0
2016-10-05 14:30:00,83.28,83.35,83.28,83.34,5696.0,75.9037,75.9675,75.9037,75.9584,5696.0
2016-10-05 14:40:00,83.35,83.37,83.25,83.27,5652.0,75.9675,75.9857,75.8763,75.8946,5652.0
2016-10-05 14:50:00,83.27,83.29,83.23,83.28,4000.0,75.8946,75.9128,75.8581,75.9037,4000.0
2016-10-05 15:00:00,83.28,83.33,83.28,83.29,5805.0,75.9037,75.9492,75.9037,75.9128,5805.0
2016-10-05 15:10:00,83.29,83.31,83.17,83.22,8488.0,75.9128,75.931,75.8034,75.849,8488.0
2016-10-05 15:20:00,83.21,83.21,83.14,83.17,8200.0,75.8399,75.8399,75.7761,75.8034,8200.0
2016-10-05 15:30:00,83.16,83.29,83.15,83.25,13045.0,75.7943,75.9128,75.7852,75.8763,13045.0
2016-10-05 15:40:00,83.26,83.3,83.15,83.17,19315.0,75.8854,75.9219,75.7852,75.8034,19315.0
2016-10-05 15:50:00,83.17,83.25,83.09,83.19,41889.0,75.8034,75.8763,75.7305,75.8216,41889.0
2016-10-06 09:30:00,83.32,83.32,82.66,82.76,9674.0,75.9401,75.9401,75.3386,75.4297,9674.0
2016-10-06 09:40:00,82.75,82.88,82.62,82.62,25902.0,75.4206,75.5391,75.3021,75.3021,25902.0
2016-10-06 09:50:00,82.63,82.81,82.33,82.58,11939.0,75.3112,75.4753,75.0378,75.2657,11939.0
2016-10-06 10:00:00,82.51,82.66,82.19,82.22,19219.0,75.2019,75.3386,74.9102,74.9376,19219.0
2016-10-06 10:10:00,82.18,82.23,81.95,81.97,20636.0,74.9011,74.9467,74.6915,74.7097,20636.0
2016-10-06 10:20:00,81.98,82.02,81.92,81.98,23049.0,74.7188,74.7553,74.6641,74.7188,23049.0
2016-10-06 10:30:00,81.96,82.04,81.9,81.99,21435.0,74.7006,74.7735,74.6459,74.7279,21435.0
2016-10-06 10:40:00,81.99,82.11,81.99,82.07,15526.0,74.7279,74.8373,74.7279,74.8008,15526.0
2016-10-06 10:50:00,82.07,82.11,82.05,82.05,16491.0,74.8008,74.8373,74.7826,74.7826,16491.0
2016-10-06 11:00:00,82.06,82.11,82.02,82.02,15776.0,74.7917,74.8373,74.7553,74.7553,15776.0
2016-10-06 11:10:00,82.01,82.25,82.01,82.21,19936.0,74.7462,74.9649,74.7462,74.9284,19936.0
2016-10-06 11:20:00,82.21,82.35,82.21,82.28,27527.0,74.9284,75.056,74.9284,74.9922,27527.0
2016-10-06 11:30:00,82.29,82.34,82.28,82.33,7012.0,75.0014,75.0469,74.9922,75.0378,7012.0
2016-10-06 11:40:00,82.34,82.4,82.28,82.37,17185.0,75.0469,75.1016,74.9922,75.0743,17185.0
2016-10-06 11:50:00,82.4,82.62,82.39,82.57,28276.0,75.1016,75.3021,75.0925,75.2566,28276.0
2016-10-06 12:00:00,82.62,82.77,82.62,82.76,10246.0,75.3021,75.4388,75.3021,75.4297,10246.0
2016-10-06 12:10:00,82.74,82.8,82.67,82.79,6540.0,75.4115,75.4662,75.3477,75.4571,6540.0
2016-10-06 12:20:00,82.79,82.92,82.77,82.92,12095.0,75.4571,75.5756,75.4388,75.5756,12095.0
2016-10-06 12:30:00,82.93,83.01,82.92,82.92,7500.0,75.5847,75.6576,75.5756,75.5756,7500.0
2016-10-06 12:40:00,82.94,83.02,82.94,82.95,3036.0,75.5938,75.6667,75.5938,75.6029,3036.0
2016-10-06 12:50:00,82.99,83.06,82.99,83.02,4992.0,75.6394,75.7032,75.6394,75.6667,4992.0
2016-10-06 13:00:00,83.01,83.07,82.99,83.04,3563.0,75.6576,75.7123,75.6394,75.6849,3563.0
2016-10-06 13:10:00,83.03,83.09,83.03,83.08,5112.0,75.6758,75.7305,75.6758,75.7214,5112.0
2016-10-06 13:20:00,83.06,83.11,83.04,83.11,2100.0,75.7032,75.7487,75.6849,75.7487,2100.0
2016-10-06 13:30:00,83.1,83.14,83.04,83.06,5202.0,75.7396,75.7761,75.6849,75.7032,5202.0
2016-10-06 13:40:00,83.04,83.07,83.0,83.07,2200.0,75.6849,75.7123,75.6485,75.7123,2200.0
2016-10-06 13:50:00,83.09,83.16,83.03,83.04,6456.0,75.7305,75.7943,75.6758,75.6849,6456.0
2016-10-06 14:00:00,83.01,83.07,83.01,83.07,2303.0,75.6576,75.7123,75.6576,75.7123,2303.0
2016-10-06 14:10:00,83.06,83.1,83.02,83.04,5986.0,75.7032,75.7396,75.6667,75.6849,5986.0
2016-10-06 14:20:00,83.03,83.17,83.03,83.1,2944.0,75.6758,75.8034,75.6758,75.7396,2944.0
2016-10-06 14:30:00,83.09,83.15,83.09,83.13,2938.0,75.7305,75.7852,75.7305,75.767,2938.0
2016-10-06 14:40:00,83.11,83.14,83.03,83.05,3593.0,75.7487,75.7761,75.6758,75.694,3593.0
2016-10-06 14:50:00,83.05,83.12,83.01,83.08,4034.0,75.694,75.7578,75.6576,75.7214,4034.0
2016-10-06 15:00:00,83.08,83.14,83.08,83.1,6561.0,75.7214,75.7761,75.7214,75.7396,6561.0
2016-10-06 15:10:00,83.1,83.14,83.03,83.07,7986.0,75.7396,75.7761,75.6758,75.7123,7986.0
2016-10-06 15:20:00,83.06,83.14,83.04,83.12,6901.0,75.7032,75.7761,75.6849,75.7578,6901.0
2016-10-06 15:30:00,83.11,83.14,83.06,83.1,13203.0,75.7487,75.7761,75.7032,75.7396,13203.0
2016-10-06 15:40:00,83.11,83.15,83.08,83.12,16098.0,75.7487,75.7852,75.7214,75.7578,16098.0
2016-10-06 15:50:00,83.12,83.13,83.0,83.09,44311.0,75.7578,75.767,75.6485,75.7305,44311.0
2016-10-07 09:30:00,83.29,83.37,82.66,82.75,11677.0,75.9128,75.9857,75.3386,75.4206,11677.0
2016-10-07 09:40:00,82.83,83.01,82.8,82.82,15313.0,75.4935,75.6576,75.4662,75.4844,15313.0
2016-10-07 09:50:00,82.77,83.04,82.75,82.98,7800.0,75.4388,75.6849,75.4206,75.6302,7800.0
2016-10-07 10:00:00,83.02,83.05,82.92,83.05,15134.0,75.6667,75.694,75.5756,75.694,15134.0
2016-10-07 10:10:00,83.09,83.15,83.07,83.08,5501.0,75.7305,75.7852,75.7123,75.7214,5501.0
2016-10-07 10:20:00,83.09,83.17,83.08,83.17,3917.0,75.7305,75.8034,75.7214,75.8034,3917.0
2016-10-07 10:30:00,83.13,83.25,83.08,83.25,9250.0,75.767,75.8763,75.7214,75.8763,9250.0
2016-10-07 10:40:00,83.28,83.3,83.23,83.3,1509.0,75.9037,75.9219,75.8581,75.9219,1509.0
2016-10-07 10:50:00,83.3,83.3,83.09,83.09,4856.0,75.9219,75.9219,75.7305,75.7305,4856.0
2016-10-07 11:00:00,83.09,83.09,83.0,83.0,12732.0,75.7305,75.7305,75.6485,75.6485,12732.0
2016-10-07 11:10:00,83.0,83.04,82.98,83.0,9391.0,75.6485,75.6849,75.6302,75.6485,9391.0
2016-10-07 11:20:00,82.98,83.02,82.94,82.99,4000.0,75.6302,75.6667,75.5938,75.6394,4000.0
2016-10-07 11:30:00,83.0,83.01,82.69,82.71,6571.0,75.6485,75.6576,75.3659,75.3842,6571.0
2016-10-07 11:40:00,82.69,82.69,82.41,82.48,9376.0,75.3659,75.3659,75.1107,75.1745,9376.0
2016-10-07 11:50:00,82.47,82.54,82.44,82.51,17339.0,75.1654,75.2292,75.1381,75.2019,17339.0
2016-10-07 12:00:00,82.5,82.67,82.46,82.57,16232.0,75.1928,75.3477,75.1563,75.2566,16232.0
2016-10-07 12:10:00,82.57,82.58,82.47,82.48,3979.0,75.2566,75.2657,75.1654,75.1745,3979.0
2016-10-07 12:20:00,82.52,82.57,82.34,82.43,11356.0,75.211,75.2566,75.0469,75.129,11356.0
2016-10-07 12:30:00,82.43,82.44,82.32,82.32,5500.0,75.129,75.1381,75.0287,75.0287,5500.0
2016-10-07 12:40:00,82.36,82.41,82.29,82.41,6900.0,75.0652,75.1107,75.0014,75.1107,6900.0
2016-10-07 12:50:00,82.39,82.46,82.36,82.46,6706.0,75.0925,75.1563,75.0652,75.1563,6706.0
2016-10-07 13:00:00,82.46,82.46,82.38,82.42,5594.0,75.1563,75.1563,75.0834,75.1198,5594.0
2016-10-07 13:10:00,82.44,82.46,82.43,82.44,5510.0,75.1381,75.1563,75.129,75.1381,5510.0
2016-10-07 13:20:00,82.44,82.59,82.4,82.58,11855.0,75.1381,75.2748,75.1016,75.2657,11855.0
2016-10-07 13:30:00,82.59,82.65,82.52,82.62,8723.0,75.2748,75.3295,75.211,75.3021,8723.0
2016-10-07 13:40:00,82.6,82.7,82.59,82.7,8146.0,75.2839,75.375,75.2748,75.375,8146.0
2016-10-07 13:50:00,82.7,82.71,82.64,82.69,7795.0,75.375,75.3842,75.3204,75.3659,7795.0
2016-10-07 14:00:00,82.73,82.73,82.65,82.73,8008.0,75.4024,75.4024,75.3295,75.4024,8008.0
2016-10-07 14:10:00,82.75,82.79,82.72,82.72,10222.0,75.4206,75.4571,75.3933,75.3933,10222.0
2016-10-07 14:20:00,82.76,82.79,82.71,82.73,9985.0,75.4297,75.4571,75.3842,75.4024,9985.0
2016-10-07 14:30:00,82.77,82.77,82.71,82.76,7000.0,75.4388,75.4388,75.3842,75.4297,7000.0
2016-10-07 14:40:00,82.75,82.79,82.71,82.73,32464.0,75.4206,75.4571,75.3842,75.4024,32464.0
2016-10-07 14:50:00,82.73,82.79,82.72,82.76,13367.0,75.4024,75.4571,75.3933,75.4297,13367.0
2016-10-07 15:00:00,82.76,82.76,82.63,82.64,7600.0,75.4297,75.4297,75.3112,75.3204,7600.0
2016-10-07 15:10:00,82.64,82.65,82.6,82.6,9100.0,75.3204,75.3295,75.2839,75.2839,9100.0
2016-10-07 15:20:00,82.6,82.83,82.6,82.81,14877.0,75.2839,75.4935,75.2839,75.4753,14877.0
2016-10-07 15:30:00,82.82,82.84,82.74,82.82,15697.0,75.4844,75.5026,75.4115,75.4844,15697.0
2016-10-07 15:40:00,82.81,82.83,82.7,82.7,17817.0,75.4753,75.4935,75.375,75.375,17817.0
2016-10-07 15:50:00,82.7,82.77,82.64,82.67,47372.0,75.375,75.4388,75.3204,75.3477,47372.0
2016-10-10 09:30:00,83.29,83.53,83.26,83.41,8386.0,75.9128,76.1315,75.8854,76.0222,8386.0
2016-10-10 09:40:00,83.39,83.68,83.28,83.56,6916.0,76.0039,76.2682,75.9037,76.1589,6916.0
2016-10-10 09:50:00,83.54,83.69,83.18,83.18,8000.0,76.1406,76.2774,75.8125,75.8125,8000.0
2016-10-10 10:00:00,83.17,83.26,83.02,83.21,4000.0,75.8034,75.8854,75.6667,75.8399,4000.0
2016-10-10 10:10:00,83.21,83.29,83.12,83.2,5995.0,75.8399,75.9128,75.7578,75.8308,5995.0
2016-10-10 10:20:00,83.24,83.27,83.11,83.14,13400.0,75.8672,75.8946,75.7487,75.7761,13400.0
2016-10-10 10:30:00,83.14,83.39,83.09,83.29,18059.0,75.7761,76.0039,75.7305,75.9128,18059.0
2016-10-10 10:40:00,83.28,83.28,83.14,83.16,3252.0,75.9037,75.9037,75.7761,75.7943,3252.0
2016-10-10 10:50:00,83.11,83.13,83.04,83.05,5770.0,75.7487,75.767,75.6849,75.694,5770.0
2016-10-10 11:00:00,83.04,83.09,82.97,83.04,4869.0,75.6849,75.7305,75.6211,75.6849,4869.0
2016-10-10 11:10:00,83.06,83.07,83.04,83.06,3205.0,75.7032,75.7123,75.6849,75.7032,3205.0
2016-10-10 11:20:00,83.05,83.07,83.01,83.06,2299.0,75.694,75.7123,75.6576,75.7032,2299.0
2016-10-10 11:30:00,83.08,83.12,83.05,83.06,2208.0,75.7214,75.7578,75.694,75.7032,2208.0
2016-10-10 11:40:00,83.08,83.12,83.03,83.11,5200.0,75.7214,75.7578,75.6758,75.7487,5200.0
2016-10-10 11:50:00,83.11,83.11,83.0,83.02,3290.0,75.7487,75.7487,75.6485,75.6667,3290.0
2016-10-10 12:00:00,83.01,83.05,83.0,83.01,2700.0,75.6576,75.694,75.6485,75.6576,2700.0
2016-10-10 12:10:00,83.03,83.06,82.99,83.02,4900.0,75.6758,75.7032,75.6394,75.6667,4900.0
2016-10-10 12:20:00,83.01,83.09,82.98,83.06,3049.0,75.6576,75.7305,75.6302,75.7032,3049.0
2016-10-10 12:30:00,83.1,83.11,83.02,83.02,3500.0,75.7396,75.7487,75.6667,75.6667,3500.0
2016-10-10 12:40:00,83.09,83.15,83.09,83.13,7200.0,75.7305,75.7852,75.7305,75.767,7200.0
2016-10-10 12:50:00,83.11,83.11,83.02,83.05,6332.0,75.7487,75.7487,75.6667,75.694,6332.0
2016-10-10 13:00:00,83.02,83.12,82.97,83.1,5827.0,75.6667,75.7578,75.6211,75.7396,5827.0
2016-10-10 13:10:00,83.07,83.09,83.03,83.08,1900.0,75.7123,75.7305,75.6758,75.7214,1900.0
2016-10-10 13:20:00,83.06,83.06,82.97,83.0,6093.0,75.7032,75.7032,75.6211,75.6485,6093.0
2016-10-10 13:30:00,82.96,82.96,82.88,82.91,4598.0,75.612,75.612,75.5391,75.5664,4598.0
2016-10-10 13:40:00,82.87,82.93,82.87,82.9,8700.0,75.53,75.5847,75.53,75.5573,8700.0
2016-10-10 13:50:00,82.9,82.91,82.88,82.9,6500.0,75.5573,75.5664,75.5391,75.5573,6500.0
2016-10-10 14:00:00,82.9,82.97,82.88,82.88,8700.0,75.5573,75.6211,75.5391,75.5391,8700.0
2016-10-10 14:10:00,82.91,82.92,82.89,82.91,6900.0,75.5664,75.5756,75.5482,75.5664,6900.0
2016-10-10 14:20:00,82.91,82.93,82.85,82.9,10600.0,75.5664,75.5847,75.5118,75.5573,10600.0
2016-10-10 14:30:00,82.91,82.93,82.88,82.92,7438.0,75.5664,75.5847,75.5391,75.5756,7438.0
2016-10-10 14:40:00,82.92,82.93,82.88,82.93,7220.0,75.5756,75.5847,75.5391,75.5847,7220.0
2016-10-10 14:50:00,82.95,83.0,82.95,82.99,11765.0,75.6029,75.6485,75.6029,75.6394,11765.0
2016-10-10 15:00:00,82.99,83.01,82.97,82.99,7178.0,75.6394,75.6576,75.6211,75.6394,7178.0
2016-10-10 15:10:00,82.99,83.03,82.89,83.03,9753.0,75.6394,75.6758,75.5482,75.6758,9753.0
2016-10-10 15:20:00,83.03,83.04,83.0,83.01,7435.0,75.6758,75.6849,75.6485,75.6576,7435.0
2016-10-10 15:30:00,83.0,83.01,82.94,83.01,17584.0,75.6485,75.6576,75.5938,75.6576,17584.0
2016-10-10 15:40:00,83.01,83.06,82.94,82.94,12389.0,75.6576,75.7032,75.5938,75.5938,12389.0
2016-10-10 15:50:00,82.93,83.01,82.92,82.96,29020.0,75.5847,75.6576,75.5756,75.612,29020.0
2016-10-11 09:30:00,80.6,81.5,80.21,80.66,105402.0,73.461,74.2813,73.1056,73.5157,105402.0
2016-10-11 09:40:00,80.64,80.75,79.06,79.26,67687.0,73.4975,73.5978,72.0574,72.2397,67687.0
2016-10-11 09:50:00,79.23,79.65,78.92,79.46,68920.0,72.2124,72.5952,71.9298,72.422,68920.0
2016-10-11 10:00:00,79.42,80.08,79.26,80.03,29132.0,72.3856,72.9871,72.2397,72.9415,29132.0
2016-10-11 10:10:00,80.04,80.19,79.9,80.19,18152.0,72.9506,73.0874,72.823,73.0874,18152.0
2016-10-11 10:20:00,80.14,80.32,79.89,79.94,37544.0,73.0418,73.2058,72.8139,72.8595,37544.0
2016-10-11 10:30:00,79.98,80.02,79.67,79.72,39726.0,72.896,72.9324,72.6134,72.659,39726.0
2016-10-11 10:40:00,79.71,79.81,79.52,79.54,26929.0,72.6499,72.741,72.4767,72.4949,26929.0
2016-10-11 10:50:00,79.6,79.6,79.36,79.4,20029.0,72.5496,72.5496,72.3309,72.3673,20029.0
2016-10-11 11:00:00,79.4,79.68,79.39,79.68,20983.0,72.3673,72.6225,72.3582,72.6225,20983.0
2016-10-11 11:10:00,79.64,79.7,79.47,79.7,21881.0,72.5861,72.6408,72.4311,72.6408,21881.0
2016-10-11 11:20:00,79.67,79.68,79.44,79.5,25456.0,72.6134,72.6225,72.4038,72.4585,25456.0
2016-10-11 11:30:00,79.49,79.82,79.48,79.67,24197.0,72.4494,72.7501,72.4402,72.6134,24197.0
2016-10-11 11:40:00,79.68,79.79,79.44,79.44,18260.0,72.6225,72.7228,72.4038,72.4038,18260.0
2016-10-11 11:50:00,79.44,79.54,79.27,79.5,21884.0,72.4038,72.4949,72.2488,72.4585,21884.0
2016-10-11 12:00:00,79.5,79.78,79.5,79.76,27064.0,72.4585,72.7137,72.4585,72.6954,27064.0
2016-10-11 12:10:00,79.77,79.77,79.56,79.75,19606.0,72.7046,72.7046,72.5132,72.6863,19606.0
2016-10-11 12:20:00,79.73,79.75,79.62,79.71,12637.0,72.6681,72.6863,72.5678,72.6499,12637.0
2016-10-11 12:30:00,79.69,79.7,79.31,79.5,26305.0,72.6316,72.6408,72.2853,72.4585,26305.0
2016-10-11 12:40:00,79.51,79.52,79.32,79.33,13920.0,72.4676,72.4767,72.2944,72.3035,13920.0
2016-10-11 12:50:00,79.32,79.38,79.25,79.27,19736.0,72.2944,72.3491,72.2306,72.2488,19736.0
2016-10-11 13:00:00,79.27,79.27,78.84,78.94,22217.0,72.2488,72.2488,71.8569,71.9481,22217.0
2016-10-11 13:10:00,78.93,79.03,78.8,79.03,14201.0,71.939,72.0301,71.8205,72.0301,14201.0
2016-10-11 13:20:00,79.0,79.16,78.99,79.1,15961.0,72.0028,72.1486,71.9936,72.0939,15961.0
2016-10-11 13:30:00,79.05,79.12,78.96,78.98,57780.0,72.0483,72.1121,71.9663,71.9845,57780.0
2016-10-11 13:40:00,78.99,78.99,78.67,78.67,28226.0,71.9936,71.9936,71.702,71.702,28226.0
2016-10-11 13:50:00,78.65,78.97,78.63,78.96,25748.0,71.6838,71.9754,71.6655,71.9663,25748.0
2016-10-11 14:00:00,78.98,79.17,78.95,79.14,42558.0,71.9845,72.1577,71.9572,72.1304,42558.0
2016-10-11 14:10:00,79.15,79.29,79.12,79.25,35351.0,72.1395,72.2671,72.1121,72.2306,35351.0
2016-10-11 14:20:00,79.22,79.47,79.17,79.47,47241.0,72.2033,72.4311,72.1577,72.4311,47241.0
2016-10-11 14:30:00,79.44,79.46,79.27,79.37,31086.0,72.4038,72.422,72.2488,72.34,31086.0
2016-10-11 14:40:00,79.38,79.58,79.27,79.58,17743.0,72.3491,72.5314,72.2488,72.5314,17743.0
2016-10-11 14:50:00,79.56,79.67,79.53,79.66,45658.0,72.5132,72.6134,72.4858,72.6043,45658.0
2016-10-11 15:00:00,79.64,79.78,79.61,79.75,58410.0,72.5861,72.7137,72.5587,72.6863,58410.0
2016-10-11 15:10:00,79.74,79.77,79.69,79.73,73892.0,72.6772,72.7046,72.6316,72.6681,73892.0
2016-10-11 15:20:00,79.73,80.16,79.72,79.95,96467.0,72.6681,73.06,72.659,72.8686,96467.0
2016-10-11 15:30:00,79.91,79.96,79.72,79.84,55025.0,72.8322,72.8777,72.659,72.7684,55025.0
2016-10-11 15:40:00,79.84,80.01,79.79,79.93,66034.0,72.7684,72.9233,72.7228,72.8504,66034.0
2016-10-11 15:50:00,79.92,80.12,79.91,80.06,201409.0,72.8413,73.0236,72.8322,72.9689,201409.0
2016-10-12 09:30:00,79.88,80.46,79.88,80.37,11546.0,72.8048,73.3334,72.8048,73.2514,11546.0
2016-10-12 09:40:00,80.33,80.53,80.26,80.38,11676.0,73.215,73.3972,73.1512,73.2605,11676.0
2016-10-12 09:50:00,80.38,80.56,80.3,80.56,76494.0,73.2605,73.4246,73.1876,73.4246,76494.0
2016-10-12 10:00:00,80.53,80.75,80.53,80.63,12101.0,73.3972,73.5978,73.3972,73.4884,12101.0
2016-10-12 10:10:00,80.61,80.91,80.61,80.88,15405.0,73.4702,73.7436,73.4702,73.7162,15405.0
2016-10-12 10:20:00,80.87,81.02,80.86,81.0,15023.0,73.7071,73.8438,73.698,73.8256,15023.0
2016-10-12 10:30:00,80.98,81.0,80.78,80.94,18187.0,73.8074,73.8256,73.6251,73.7709,18187.0
2016-10-12 10:40:00,80.93,81.02,80.8,80.85,14458.0,73.7618,73.8438,73.6433,73.6889,14458.0
2016-10-12 10:50:00,80.84,81.0,80.81,80.96,18749.0,73.6798,73.8256,73.6524,73.7892,18749.0
2016-10-12 11:00:00,80.96,81.16,80.93,81.16,15171.0,73.7892,73.9714,73.7618,73.9714,15171.0
2016-10-12 11:10:00,81.14,81.22,81.09,81.15,13195.0,73.9532,74.0261,73.9076,73.9623,13195.0
2016-10-12 11:20:00,81.15,81.31,81.14,81.31,21243.0,73.9623,74.1082,73.9532,74.1082,21243.0
2016-10-12 11:30:00,81.29,81.41,81.24,81.24,10054.0,74.0899,74.1993,74.0444,74.0444,10054.0
2016-10-12 11:40:00,81.24,81.31,81.2,81.31,5300.0,74.0444,74.1082,74.0079,74.1082,5300.0
2016-10-12 11:50:00,81.31,81.42,81.25,81.4,14112.0,74.1082,74.2084,74.0535,74.1902,14112.0
2016-10-12 12:00:00,81.42,81.53,81.4,81.52,10757.0,74.2084,74.3087,74.1902,74.2996,10757.0
2016-10-12 12:10:00,81.53,81.61,81.52,81.58,7741.0,74.3087,74.3816,74.2996,74.3542,7741.0
2016-10-12 12:20:00,81.58,81.67,81.58,81.62,8120.0,74.3542,74.4363,74.3542,74.3907,8120.0
2016-10-12 12:30:00,81.62,81.76,81.62,81.74,9336.0,74.3907,74.5183,74.3907,74.5001,9336.0
2016-10-12 12:40:00,81.73,81.8,81.7,81.8,11567.0,74.491,74.5548,74.4636,74.5548,11567.0
2016-10-12 12:50:00,81.78,81.84,81.76,81.84,102007.0,74.5365,74.5912,74.5183,74.5912,102007.0
2016-10-12 13:00:00,81.85,81.92,81.78,81.92,11091.0,74.6003,74.6641,74.5365,74.6641,11091.0
2016-10-12 13:10:00,81.91,81.92,81.83,81.9,6295.0,74.655,74.6641,74.5821,74.6459,6295.0
2016-10-12 13:20:00,81.89,82.02,81.89,81.97,9026.0,74.6368,74.7553,74.6368,74.7097,9026.0
2016-10-12 13:30:00,81.96,82.08,81.93,81.95,11447.0,74.7006,74.81,74.6732,74.6915,11447.0
2016-10-12 13:40:00,81.97,82.14,81.95,82.11,104884.0,74.7097,74.8646,74.6915,74.8373,104884.0
2016-10-12 13:50:00,82.1,82.27,82.1,82.23,17197.0,74.8282,74.9831,74.8282,74.9467,17197.0
2016-10-12 14:00:00,82.22,82.26,81.9,81.97,13204.0,74.9376,74.974,74.6459,74.7097,13204.0
2016-10-12 14:10:00,82.0,82.11,81.94,81.95,8492.0,74.737,74.8373,74.6824,74.6915,8492.0
2016-10-12 14:20:00,81.95,82.04,81.9,81.9,9521.0,74.6915,74.7735,74.6459,74.6459,9521.0
2016-10-12 14:30:00,81.91,82.02,81.86,81.94,12305.0,74.655,74.7553,74.6094,74.6824,12305.0
2016-10-12 14:40:00,81.95,81.97,81.88,81.91,7724.0,74.6915,74.7097,74.6277,74.655,7724.0
2016-10-12 14:50:00,81.93,82.02,81.91,81.91,9405.0,74.6732,74.7553,74.655,74.655,9405.0
2016-10-12 15:00:00,81.91,81.97,81.87,81.91,15403.0,74.655,74.7097,74.6186,74.655,15403.0
2016-10-12 15:10:00,81.9,81.99,81.9,81.94,8640.0,74.6459,74.7279,74.6459,74.6824,8640.0
2016-10-12 15:20:00,81.94,81.96,81.85,81.85,12000.0,74.6824,74.7006,74.6003,74.6003,12000.0
2016-10-12 15:30:00,81.87,81.95,81.81,81.95,30089.0,74.6186,74.6915,74.5639,74.6915,30089.0
2016-10-12 15:40:00,81.95,81.98,81.88,81.96,26449.0,74.6915,74.7188,74.6277,74.7006,26449.0
2016-10-12 15:50:00,81.95,81.95,81.89,81.93,52801.0,74.6915,74.6915,74.6368,74.6732,52801.0
2016-10-13 09:30:00,81.23,81.77,81.02,81.63,181778.0,74.0352,74.5274,73.8438,74.3998,181778.0
2016-10-13 09:40:00,81.59,81.81,81.49,81.74,21515.0,74.3634,74.5639,74.2722,74.5001,21515.0
2016-10-13 09:50:00,81.79,81.79,81.14,81.34,8157.0,74.5456,74.5456,73.9532,74.1355,8157.0
2016-10-13 10:00:00,81.34,81.34,81.22,81.3,8811.0,74.1355,74.1355,74.0261,74.099,8811.0
2016-10-13 10:10:00,81.33,81.33,81.18,81.19,7226.0,74.1264,74.1264,73.9897,73.9988,7226.0
2016-10-13 10:20:00,81.22,81.32,81.11,81.14,4900.0,74.0261,74.1173,73.9259,73.9532,4900.0
2016-10-13 10:30:00,81.1,81.34,81.0,81.34,462480.0,73.9168,74.1355,73.8256,74.1355,462480.0
2016-10-13 10:40:00,81.34,81.64,81.25,81.35,30652.0,74.1355,74.4089,74.0535,74.1446,30652.0
2016-10-13 10:50:00,81.41,81.74,81.35,81.64,38215.0,74.1993,74.5001,74.1446,74.4089,38215.0
2016-10-13 11:00:00,81.64,81.86,81.61,81.8,17334.0,74.4089,74.6094,74.3816,74.5548,17334.0
2016-10-13 11:10:00,81.77,81.82,81.67,81.73,6205.0,74.5274,74.573,74.4363,74.491,6205.0
2016-10-13 11:20:00,81.78,81.84,81.71,81.76,8746.0,74.5365,74.5912,74.4727,74.5183,8746.0
2016-10-13 11:30:00,81.79,81.86,81.77,81.79,3500.0,74.5456,74.6094,74.5274,74.5456,3500.0
2016-10-13 11:40:00,81.81,81.82,81.58,81.58,6206.0,74.5639,74.573,74.3542,74.3542,6206.0
2016-10-13 11:50:00,81.56,81.62,81.43,81.43,24135.0,74.336,74.3907,74.2175,74.2175,24135.0
2016-10-13 12:00:00,81.47,81.47,81.32,81.33,5131.0,74.254,74.254,74.1173,74.1264,5131.0
2016-10-13 12:10:00,81.33,81.36,81.23,81.23,8646.0,74.1264,74.1537,74.0352,74.0352,8646.0
2016-10-13 12:20:00,81.23,81.49,81.23,81.43,5439.0,74.0352,74.2722,74.0352,74.2175,5439.0
2016-10-13 12:30:00,81.41,81.61,81.36,81.56,6263.0,74.1993,74.3816,74.1537,74.336,6263.0
2016-10-13 12:40:00,81.69,81.75,81.65,81.69,10458.0,74.4545,74.5092,74.418,74.4545,10458.0
2016-10-13 12:50:00,81.72,81.77,81.6,81.67,5500.0,74.4818,74.5274,74.3725,74.4363,5500.0
2016-10-13 13:00:00,81.6,81.61,81.55,81.6,3547.0,74.3725,74.3816,74.3269,74.3725,3547.0
2016-10-13 13:10:00,81.62,81.74,81.61,81.74,9696.0,74.3907,74.5001,74.3816,74.5001,9696.0
2016-10-13 13:20:00,81.76,81.83,81.72,81.81,5903.0,74.5183,74.5821,74.4818,74.5639,5903.0
2016-10-13 13:30:00,81.8,81.8,81.69,81.8,9148.0,74.5548,74.5548,74.4545,74.5548,9148.0
2016-10-13 13:40:00,81.77,81.86,81.77,81.84,4450.0,74.5274,74.6094,74.5274,74.5912,4450.0
2016-10-13 13:50:00,81.84,82.15,81.84,82.15,10600.0,74.5912,74.8738,74.5912,74.8738,10600.0
2016-10-13 14:00:00,82.15,82.15,82.03,82.03,5000.0,74.8738,74.8738,74.7644,74.7644,5000.0
2016-10-13 14:10:00,82.02,82.03,81.89,81.92,5400.0,74.7553,74.7644,74.6368,74.6641,5400.0
2016-10-13 14:20:00,81.92,82.06,81.92,81.94,6800.0,74.6641,74.7917,74.6641,74.6824,6800.0
2016-10-13 14:30:00,81.93,81.96,81.84,81.86,7995.0,74.6732,74.7006,74.5912,74.6094,7995.0
2016-10-13 14:40:00,81.86,82.03,81.86,82.02,8834.0,74.6094,74.7644,74.6094,74.7553,8834.0
2016-10-13 14:50:00,82.02,82.09,81.95,82.0,9109.0,74.7553,74.8191,74.6915,74.737,9109.0
2016-10-13 15:00:00,82.04,82.06,81.94,81.95,10484.0,74.7735,74.7917,74.6824,74.6915,10484.0
2016-10-13 15:10:00,81.95,82.0,81.86,81.86,15747.0,74.6915,74.737,74.6094,74.6094,15747.0
2016-10-13 15:20:00,81.88,81.96,81.84,81.89,12398.0,74.6277,74.7006,74.5912,74.6368,12398.0
2016-10-13 15:30:00,81.91,81.98,81.84,81.93,21291.0,74.655,74.7188,74.5912,74.6732,21291.0
2016-10-13 15:40:00,81.93,82.02,81.9,81.92,24069.0,74.6732,74.7553,74.6459,74.6641,24069.0
2016-10-13 15:50:00,81.9,81.99,81.8,81.96,74543.0,74.6459,74.7279,74.5548,74.7006,74543.0
2016-10-14 09:30:00,82.56,83.07,82.51,83.0,8713.0,75.2474,75.7123,75.2019,75.6485,8713.0
2016-10-14 09:40:00,82.99,83.03,82.91,82.99,6600.0,75.6394,75.6758,75.5664,75.6394,6600.0
2016-10-14 09:50:00,82.98,83.13,82.88,83.12,2713.0,75.6302,75.767,75.5391,75.7578,2713.0
2016-10-14 10:00:00,83.04,83.26,82.96,83.16,11760.0,75.6849,75.8854,75.612,75.7943,11760.0
2016-10-14 10:10:00,83.19,83.35,83.16,83.29,12307.0,75.8216,75.9675,75.7943,75.9128,12307.0
2016-10-14 10:20:00,83.32,83.34,83.04,83.12,7941.0,75.9401,75.9584,75.6849,75.7578,7941.0
2016-10-14 10:30:00,83.14,83.27,83.14,83.23,5940.0,75.7761,75.8946,75.7761,75.8581,5940.0
2016-10-14 10:40:00,83.27,83.3,83.14,83.14,6308.0,75.8946,75.9219,75.7761,75.7761,6308.0
2016-10-14 10:50:00,83.12,83.23,83.03,83.13,9255.0,75.7578,75.8581,75.6758,75.767,9255.0
2016-10-14 11:00:00,83.09,83.13,83.0,83.12,13428.0,75.7305,75.767,75.6485,75.7578,13428.0
2016-10-14 11:10:00,83.08,83.08,82.95,83.04,8325.0,75.7214,75.7214,75.6029,75.6849,8325.0
2016-10-14 11:20:00,83.02,83.1,82.95,82.95,10342.0,75.6667,75.7396,75.6029,75.6029,10342.0
2016-10-14 11:30:00,82.93,83.0,82.88,82.97,9883.0,75.5847,75.6485,75.5391,75.6211,9883.0
2016-10-14 11:40:00,82.94,82.94,82.83,82.87,7115.0,75.5938,75.5938,75.4935,75.53,7115.0
2016-10-14 11:50:00,82.89,83.01,82.85,82.9,15625.0,75.5482,75.6576,75.5118,75.5573,15625.0
2016-10-14 12:00:00,82.9,82.95,82.87,82.92,17120.0,75.5573,75.6029,75.53,75.5756,17120.0
2016-10-14 12:10:00,82.9,82.98,82.88,82.96,25589.0,75.5573,75.6302,75.5391,75.612,25589.0
2016-10-14 12:20:00,82.93,83.0,82.89,82.92,7113.0,75.5847,75.6485,75.5482,75.5756,7113.0
2016-10-14 12:30:00,82.96,82.97,82.88,82.94,4600.0,75.612,75.6211,75.5391,75.5938,4600.0
2016-10-14 12:40:00,82.94,83.01,82.89,82.89,5500.0,75.5938,75.6576,75.5482,75.5482,5500.0
2016-10-14 12:50:00,82.88,82.9,82.83,82.83,5050.0,75.5391,75.5573,75.4935,75.4935,5050.0
2016-10-14 13:00:00,82.83,82.94,82.75,82.94,8408.0,75.4935,75.5938,75.4206,75.5938,8408.0
2016-10-14 13:10:00,82.95,82.95,82.87,82.91,6600.0,75.6029,75.6029,75.53,75.5664,6600.0
2016-10-14 13:20:00,82.92,82.97,82.89,82.89,7251.0,75.5756,75.6211,75.5482,75.5482,7251.0
2016-10-14 13:30:00,82.91,83.08,82.88,82.93,15585.0,75.5664,75.7214,75.5391,75.5847,15585.0
2016-10-14 13:40:00,82.93,82.93,82.72,82.8,6766.0,75.5847,75.5847,75.3933,75.4662,6766.0
2016-10-14 13:50:00,82.78,82.81,82.71,82.79,9176.0,75.448,75.4753,75.3842,75.4571,9176.0
2016-10-14 14:00:00,82.79,82.8,82.72,82.74,10354.0,75.4571,75.4662,75.3933,75.4115,10354.0
2016-10-14 14:10:00,82.75,82.79,82.67,82.79,7127.0,75.4206,75.4571,75.3477,75.4571,7127.0
2016-10-14 14:20:00,82.8,82.83,82.75,82.81,10056.0,75.4662,75.4935,75.4206,75.4753,10056.0
2016-10-14 14:30:00,82.83,82.88,82.76,82.84,12007.0,75.4935,75.5391,75.4297,75.5026,12007.0
2016-10-14 14:40:00,82.84,82.86,82.77,82.85,9664.0,75.5026,75.5209,75.4388,75.5118,9664.0
2016-10-14 14:50:00,82.85,82.87,82.76,82.76,11119.0,75.5118,75.53,75.4297,75.4297,11119.0
2016-10-14 15:00:00,82.75,82.9,82.75,82.89,17818.0,75.4206,75.5573,75.4206,75.5482,17818.0
2016-10-14 15:10:00,82.92,82.93,82.87,82.89,12306.0,75.5756,75.5847,75.53,75.5482,12306.0
2016-10-14 15:20:00,82.9,82.92,82.89,82.9,13717.0,75.5573,75.5756,75.5482,75.5573,13717.0
2016-10-14 15:30:00,82.9,83.0,82.87,82.99,26534.0,75.5573,75.6485,75.53,75.6394,26534.0
2016-10-14 15:40:00,83.01,83.01,82.87,82.88,24634.0,75.6576,75.6576,75.53,75.5391,24634.0
2016-10-14 15:50:00,82.88,82.97,82.84,82.91,97615.0,75.5391,75.6211,75.5026,75.5664,97615.0
2016-10-17 09:30:00,82.79,83.18,82.79,83.07,9190.0,75.4571,75.8125,75.4571,75.7123,9190.0
2016-10-17 09:40:00,83.05,83.13,82.93,83.04,6200.0,75.694,75.767,75.5847,75.6849,6200.0
2016-10-17 09:50:00,83.07,83.16,82.9,83.05,9950.0,75.7123,75.7943,75.5573,75.694,9950.0
2016-10-17 10:00:00,83.04,83.06,82.88,82.99,3400.0,75.6849,75.7032,75.5391,75.6394,3400.0
2016-10-17 10:10:00,83.03,83.14,83.02,83.08,4010.0,75.6758,75.7761,75.6667,75.7214,4010.0
2016-10-17 10:20:00,83.09,83.18,83.04,83.16,3739.0,75.7305,75.8125,75.6849,75.7943,3739.0
2016-10-17 10:30:00,83.15,83.2,83.12,83.14,1715.0,75.7852,75.8308,75.7578,75.7761,1715.0
2016-10-17 10:40:00,83.12,83.2,83.04,83.11,3135.0,75.7578,75.8308,75.6849,75.7487,3135.0
2016-10-17 10:50:00,83.1,83.16,83.03,83.14,15588.0,75.7396,75.7943,75.6758,75.7761,15588.0
2016-10-17 11:00:00,83.14,83.14,83.0,83.01,6039.0,75.7761,75.7761,75.6485,75.6576,6039.0
2016-10-17 11:10:00,83.0,83.12,82.95,83.08,12267.0,75.6485,75.7578,75.6029,75.7214,12267.0
2016-10-17 11:20:00,83.05,83.05,82.96,82.98,12300.0,75.694,75.694,75.612,75.6302,12300.0
2016-10-17 11:30:00,83.02,83.08,82.99,83.06,2539.0,75.6667,75.7214,75.6394,75.7032,2539.0
2016-10-17 11:40:00,83.05,83.09,83.04,83.05,1315.0,75.694,75.7305,75.6849,75.694,1315.0
2016-10-17 11:50:00,83.08,83.26,83.08,83.26,5333.0,75.7214,75.8854,75.7214,75.8854,5333.0
2016-10-17 12:00:00,83.21,83.27,82.99,82.99,2800.0,75.8399,75.8946,75.6394,75.6394,2800.0
2016-10-17 12:10:00,82.99,83.08,82.97,83.05,4000.0,75.6394,75.7214,75.6211,75.694,4000.0
2016-10-17 12:20:00,83.03,83.06,82.99,82.99,8876.0,75.6758,75.7032,75.6394,75.6394,8876.0
2016-10-17 12:30:00,83.01,83.05,83.01,83.04,1300.0,75.6576,75.694,75.6576,75.6849,1300.0
2016-10-17 12:40:00,83.04,83.04,82.96,83.04,5301.0,75.6849,75.6849,75.612,75.6849,5301.0
2016-10-17 12:50:00,83.07,83.07,82.98,82.98,1200.0,75.7123,75.7123,75.6302,75.6302,1200.0
2016-10-17 13:00:00,82.99,83.02,82.87,82.95,7257.0,75.6394,75.6667,75.53,75.6029,7257.0
2016-10-17 13:10:00,82.97,82.99,82.9,82.97,5230.0,75.6211,75.6394,75.5573,75.6211,5230.0
2016-10-17 13:20:00,82.97,82.97,82.86,82.86,4002.0,75.6211,75.6211,75.5209,75.5209,4002.0
2016-10-17 13:30:00,82.9,82.94,82.88,82.91,8500.0,75.5573,75.5938,75.5391,75.5664,8500.0
2016-10-17 13:40:00,82.91,83.04,82.91,82.94,6700.0,75.5664,75.6849,75.5664,75.5938,6700.0
2016-10-17 13:50:00,82.93,82.93,82.74,82.74,7102.0,75.5847,75.5847,75.4115,75.4115,7102.0
2016-10-17 14:00:00,82.76,82.87,82.75,82.85,10401.0,75.4297,75.53,75.4206,75.5118,10401.0
2016-10-17 14:10:00,82.85,82.92,82.85,82.87,8140.0,75.5118,75.5756,75.5118,75.53,8140.0
2016-10-17 14:20:00,82.88,82.99,82.88,82.99,13120.0,75.5391,75.6394,75.5391,75.6394,13120.0
2016-10-17 14:30:00,82.99,82.99,82.93,82.96,11828.0,75.6394,75.6394,75.5847,75.612,11828.0
2016-10-17 14:40:00,82.97,82.99,82.96,82.96,7417.0,75.6211,75.6394,75.612,75.612,7417.0
2016-10-17 14:50:00,82.97,83.02,82.96,83.02,10379.0,75.6211,75.6667,75.612,75.6667,10379.0
2016-10-17 15:00:00,83.0,83.02,82.99,83.0,7366.0,75.6485,75.6667,75.6394,75.6485,7366.0
2016-10-17 15:10:00,83.01,83.01,82.91,82.97,12148.0,75.6576,75.6576,75.5664,75.6211,12148.0
2016-10-17 15:20:00,82.98,83.02,82.95,83.0,11230.0,75.6302,75.6667,75.6029,75.6485,11230.0
2016-10-17 15:30:00,82.99,83.02,82.98,83.0,17730.0,75.6394,75.6667,75.6302,75.6485,17730.0
2016-10-17 15:40:00,83.0,83.02,82.95,82.95,22121.0,75.6485,75.6667,75.6029,75.6029,22121.0
2016-10-17 15:50:00,82.94,82.99,82.91,82.93,35204.0,75.5938,75.6394,75.5664,75.5847,35204.0
2016-10-18 09:30:00,83.65,83.76,83.3,83.76,4364.0,76.2409,76.3412,75.9219,76.3412,4364.0
2016-10-18 09:40:00,83.41,83.41,83.29,83.29,2601.0,76.0222,76.0222,75.9128,75.9128,2601.0
2016-10-18 09:50:00,83.28,83.28,82.91,82.91,2300.0,75.9037,75.9037,75.5664,75.5664,2300.0
2016-10-18 10:00:00,83.0,83.04,82.94,83.01,6375.0,75.6485,75.6849,75.5938,75.6576,6375.0
2016-10-18 10:10:00,83.0,83.08,82.97,83.02,3120.0,75.6485,75.7214,75.6211,75.6667,3120.0
2016-10-18 10:20:00,82.98,82.98,82.84,82.92,5475.0,75.6302,75.6302,75.5026,75.5756,5475.0
2016-10-18 10:30:00,82.93,83.03,82.93,83.03,3264.0,75.5847,75.6758,75.5847,75.6758,3264.0
2016-10-18 10:40:00,83.02,83.03,83.0,83.0,1309.0,75.6667,75.6758,75.6485,75.6485,1309.0
2016-10-18 10:50:00,83.01,83.01,82.87,82.94,4659.0,75.6576,75.6576,75.53,75.5938,4659.0
2016-10-18 11:00:00,82.94,83.03,82.94,83.02,5410.0,75.5938,75.6758,75.5938,75.6667,5410.0
2016-10-18 11:10:00,83.02,83.06,82.99,83.02,3502.0,75.6667,75.7032,75.6394,75.6667,3502.0
2016-10-18 11:20:00,83.1,83.25,83.1,83.22,1802.0,75.7396,75.8763,75.7396,75.849,1802.0
2016-10-18 11:30:00,83.29,83.29,83.02,83.02,7222.0,75.9128,75.9128,75.6667,75.6667,7222.0
2016-10-18 11:40:00,83.03,83.17,83.01,83.06,7322.0,75.6758,75.8034,75.6576,75.7032,7322.0
2016-10-18 11:50:00,83.13,83.3,83.1,83.21,1946.0,75.767,75.9219,75.7396,75.8399,1946.0
2016-10-18 12:00:00,83.28,83.29,83.19,83.22,4333.0,75.9037,75.9128,75.8216,75.849,4333.0
2016-10-18 12:10:00,83.25,83.31,83.2,83.26,3849.0,75.8763,75.931,75.8308,75.8854,3849.0
2016-10-18 12:20:00,83.28,83.37,83.25,83.32,2440.0,75.9037,75.9857,75.8763,75.9401,2440.0
2016-10-18 12:30:00,83.35,83.43,83.32,83.33,4299.0,75.9675,76.0404,75.9401,75.9492,4299.0
2016-10-18 12:40:00,83.33,83.38,83.27,83.27,4212.0,75.9492,75.9948,75.8946,75.8946,4212.0
2016-10-18 12:50:00,83.26,83.35,83.25,83.3,4373.0,75.8854,75.9675,75.8763,75.9219,4373.0
2016-10-18 13:00:00,83.34,83.36,83.32,83.34,1200.0,75.9584,75.9766,75.9401,75.9584,1200.0
2016-10-18 13:10:00,83.34,83.48,83.34,83.42,12206.0,75.9584,76.086,75.9584,76.0313,12206.0
2016-10-18 13:20:00,83.45,83.45,83.34,83.34,2251.0,76.0586,76.0586,75.9584,75.9584,2251.0
2016-10-18 13:30:00,83.36,83.47,83.36,83.44,4813.0,75.9766,76.0768,75.9766,76.0495,4813.0
2016-10-18 13:40:00,83.42,83.42,83.34,83.35,2200.0,76.0313,76.0313,75.9584,75.9675,2200.0
2016-10-18 13:50:00,83.4,83.4,83.36,83.39,3723.0,76.013,76.013,75.9766,76.0039,3723.0
2016-10-18 14:00:00,83.39,83.42,83.35,83.35,6044.0,76.0039,76.0313,75.9675,75.9675,6044.0
2016-10-18 14:10:00,83.35,83.38,83.25,83.25,4209.0,75.9675,75.9948,75.8763,75.8763,4209.0
2016-10-18 14:20:00,83.25,83.36,83.25,83.36,4486.0,75.8763,75.9766,75.8763,75.9766,4486.0
2016-10-18 14:30:00,83.37,83.38,83.3,83.37,2640.0,75.9857,75.9948,75.9219,75.9857,2640.0
2016-10-18 14:40:00,83.35,83.36,83.25,83.31,4515.0,75.9675,75.9766,75.8763,75.931,4515.0
2016-10-18 14:50:00,83.31,83.31,83.25,83.27,4120.0,75.931,75.931,75.8763,75.8946,4120.0
2016-10-18 15:00:00,83.28,83.3,83.23,83.26,4356.0,75.9037,75.9219,75.8581,75.8854,4356.0
2016-10-18 15:10:00,83.27,83.28,83.22,83.22,4212.0,75.8946,75.9037,75.849,75.849,4212.0
2016-10-18 15:20:00,83.21,83.24,83.21,83.21,3820.0,75.8399,75.8672,75.8399,75.8399,3820.0
2016-10-18 15:30:00,83.2,83.22,83.08,83.11,11260.0,75.8308,75.849,75.7214,75.7487,11260.0
2016-10-18 15:40:00,83.1,83.11,82.96,82.96,14859.0,75.7396,75.7487,75.612,75.612,14859.0
2016-10-18 15:50:00,82.97,83.11,82.97,83.01,37860.0,75.6211,75.7487,75.6211,75.6576,37860.0
2016-10-19 09:30:00,82.95,83.04,82.76,82.85,13007.0,75.6029,75.6849,75.4297,75.5118,13007.0
2016-10-19 09:40:00,82.85,82.94,82.8,82.88,10028.0,75.5118,75.5938,75.4662,75.5391,10028.0
2016-10-19 09:50:00,82.88,82.93,82.64,82.64,3398.0,75.5391,75.5847,75.3204,75.3204,3398.0
2016-10-19 10:00:00,82.68,82.7,82.55,82.63,2600.0,75.3568,75.375,75.2383,75.3112,2600.0
2016-10-19 10:10:00,82.62,82.81,82.62,82.77,5250.0,75.3021,75.4753,75.3021,75.4388,5250.0
2016-10-19 10:20:00,82.8,82.93,82.8,82.93,3300.0,75.4662,75.5847,75.4662,75.5847,3300.0
2016-10-19 10:30:00,82.93,82.99,82.82,82.88,5634.0,75.5847,75.6394,75.4844,75.5391,5634.0
2016-10-19 10:40:00,82.91,82.96,82.89,82.89,3936.0,75.5664,75.612,75.5482,75.5482,3936.0
2016-10-19 10:50:00,82.88,82.89,82.79,82.83,4000.0,75.5391,75.5482,75.4571,75.4935,4000.0
2016-10-19 11:00:00,82.83,82.85,82.77,82.8,3975.0,75.4935,75.5118,75.4388,75.4662,3975.0
2016-10-19 11:10:00,82.83,82.84,82.75,82.8,2724.0,75.4935,75.5026,75.4206,75.4662,2724.0
2016-10-19 11:20:00,82.82,82.82,82.74,82.8,3550.0,75.4844,75.4844,75.4115,75.4662,3550.0
2016-10-19 11:30:00,82.82,82.86,82.78,82.78,3498.0,75.4844,75.5209,75.448,75.448,3498.0
2016-10-19 11:40:00,82.79,82.94,82.79,82.9,3946.0,75.4571,75.5938,75.4571,75.5573,3946.0
2016-10-19 11:50:00,82.91,82.91,82.82,82.82,3867.0,75.5664,75.5664,75.4844,75.4844,3867.0
2016-10-19 12:00:00,82.78,82.89,82.78,82.82,3948.0,75.448,75.5482,75.448,75.4844,3948.0
2016-10-19 12:10:00,82.84,82.97,82.84,82.94,2300.0,75.5026,75.6211,75.5026,75.5938,2300.0
2016-10-19 12:20:00,82.94,83.03,82.94,82.98,3901.0,75.5938,75.6758,75.5938,75.6302,3901.0
2016-10-19 12:30:00,82.98,82.98,82.91,82.94,3137.0,75.6302,75.6302,75.5664,75.5938,3137.0
2016-10-19 12:40:00,82.93,83.04,82.93,82.93,6304.0,75.5847,75.6849,75.5847,75.5847,6304.0
2016-10-19 12:50:00,82.94,82.94,82.88,82.89,3400.0,75.5938,75.5938,75.5391,75.5482,3400.0
2016-10-19 13:00:00,82.87,82.95,82.87,82.88,3000.0,75.53,75.6029,75.53,75.5391,3000.0
2016-10-19 13:10:00,82.88,82.94,82.88,82.88,3345.0,75.5391,75.5938,75.5391,75.5391,3345.0
2016-10-19 13:20:00,82.9,82.97,82.9,82.95,4498.0,75.5573,75.6211,75.5573,75.6029,4498.0
2016-10-19 13:30:00,82.96,82.99,82.92,82.96,3860.0,75.612,75.6394,75.5756,75.612,3860.0
2016-10-19 13:40:00,82.97,83.03,82.95,82.97,5247.0,75.6211,75.6758,75.6029,75.6211,5247.0
2016-10-19 13:50:00,82.95,82.98,82.9,82.93,3649.0,75.6029,75.6302,75.5573,75.5847,3649.0
2016-10-19 14:00:00,82.95,82.99,82.93,82.97,4283.0,75.6029,75.6394,75.5847,75.6211,4283.0
2016-10-19 14:10:00,82.97,82.97,82.88,82.88,4890.0,75.6211,75.6211,75.5391,75.5391,4890.0
2016-10-19 14:20:00,82.88,82.89,82.8,82.85,6079.0,75.5391,75.5482,75.4662,75.5118,6079.0
2016-10-19 14:30:00,82.84,82.84,82.78,82.78,5947.0,75.5026,75.5026,75.448,75.448,5947.0
2016-10-19 14:40:00,82.78,82.83,82.77,82.83,5619.0,75.448,75.4935,75.4388,75.4935,5619.0
2016-10-19 14:50:00,82.84,82.88,82.81,82.88,5129.0,75.5026,75.5391,75.4753,75.5391,5129.0
2016-10-19 15:00:00,82.9,82.99,82.89,82.99,7057.0,75.5573,75.6394,75.5482,75.6394,7057.0
2016-10-19 15:10:00,83.0,83.02,82.98,83.01,4590.0,75.6485,75.6667,75.6302,75.6576,4590.0
2016-10-19 15:20:00,83.03,83.04,82.97,83.0,7008.0,75.6758,75.6849,75.6211,75.6485,7008.0
2016-10-19 15:30:00,83.0,83.02,82.97,83.0,10854.0,75.6485,75.6667,75.6211,75.6485,10854.0
2016-10-19 15:40:00,83.0,83.05,82.98,82.98,11875.0,75.6485,75.694,75.6302,75.6302,11875.0
2016-10-19 15:50:00,83.0,83.0,82.89,82.93,25537.0,75.6485,75.6485,75.5482,75.5847,25537.0
2016-10-20 09:30:00,82.81,82.93,82.58,82.72,5385.0,75.4753,75.5847,75.2657,75.3933,5385.0
2016-10-20 09:40:00,82.69,83.42,82.65,83.42,4400.0,75.3659,76.0313,75.3295,76.0313,4400.0
2016-10-20 09:50:00,83.34,83.34,83.02,83.1,3020.0,75.9584,75.9584,75.6667,75.7396,3020.0
2016-10-20 10:00:00,83.19,83.21,82.86,82.86,3636.0,75.8216,75.8399,75.5209,75.5209,3636.0
2016-10-20 10:10:00,82.89,82.99,82.87,82.87,2500.0,75.5482,75.6394,75.53,75.53,2500.0
2016-10-20 10:20:00,82.89,82.92,82.85,82.89,3200.0,75.5482,75.5756,75.5118,75.5482,3200.0
2016-10-20 10:30:00,82.94,82.94,82.56,82.57,5300.0,75.5938,75.5938,75.2474,75.2566,5300.0
2016-10-20 10:40:00,82.57,82.65,82.54,82.65,2900.0,75.2566,75.3295,75.2292,75.3295,2900.0
2016-10-20 10:50:00,82.68,82.68,82.53,82.53,2501.0,75.3568,75.3568,75.2201,75.2201,2501.0
2016-10-20 11:00:00,82.56,82.58,82.5,82.5,4883.0,75.2474,75.2657,75.1928,75.1928,4883.0
2016-10-20 11:10:00,82.53,82.64,82.52,82.63,5227.0,75.2201,75.3204,75.211,75.3112,5227.0
2016-10-20 11:20:00,82.63,82.66,82.58,82.59,4100.0,75.3112,75.3386,75.2657,75.2748,4100.0
2016-10-20 11:30:00,82.59,82.61,82.52,82.52,2675.0,75.2748,75.293,75.211,75.211,2675.0
2016-10-20 11:40:00,82.49,82.58,82.49,82.54,3726.0,75.1836,75.2657,75.1836,75.2292,3726.0
2016-10-20 11:50:00,82.54,82.64,82.54,82.64,2560.0,75.2292,75.3204,75.2292,75.3204,2560.0
2016-10-20 12:00:00,82.7,82.84,82.7,82.82,4594.0,75.375,75.5026,75.375,75.4844,4594.0
2016-10-20 12:10:00,82.82,82.82,82.73,82.76,2746.0,75.4844,75.4844,75.4024,75.4297,2746.0
2016-10-20 12:20:00,82.76,82.79,82.66,82.71,2100.0,75.4297,75.4571,75.3386,75.3842,2100.0
2016-10-20 12:30:00,82.71,82.81,82.71,82.8,2781.0,75.3842,75.4753,75.3842,75.4662,2781.0
2016-10-20 12:40:00,82.86,82.88,82.77,82.77,4000.0,75.5209,75.5391,75.4388,75.4388,4000.0
2016-10-20 12:50:00,82.78,82.78,82.69,82.73,2100.0,75.448,75.448,75.3659,75.4024,2100.0
2016-10-20 13:00:00,82.73,82.78,82.73,82.75,2400.0,75.4024,75.448,75.4024,75.4206,2400.0
2016-10-20 13:10:00,82.76,82.81,82.7,82.7,2673.0,75.4297,75.4753,75.375,75.375,2673.0
2016-10-20 13:20:00,82.73,82.73,82.69,82.72,1666.0,75.4024,75.4024,75.3659,75.3933,1666.0
2016-10-20 13:30:00,82.75,82.82,82.74,82.74,5850.0,75.4206,75.4844,75.4115,75.4115,5850.0
2016-10-20 13:40:00,82.76,82.82,82.72,82.72,3800.0,75.4297,75.4844,75.3933,75.3933,3800.0
2016-10-20 13:50:00,82.7,82.7,82.56,82.63,2500.0,75.375,75.375,75.2474,75.3112,2500.0
2016-10-20 14:00:00,82.66,82.76,82.64,82.74,3800.0,75.3386,75.4297,75.3204,75.4115,3800.0
2016-10-20 14:10:00,82.74,82.76,82.69,82.73,3560.0,75.4115,75.4297,75.3659,75.4024,3560.0
2016-10-20 14:20:00,82.73,82.75,82.69,82.75,3621.0,75.4024,75.4206,75.3659,75.4206,3621.0
2016-10-20 14:30:00,82.75,82.78,82.69,82.77,2762.0,75.4206,75.448,75.3659,75.4388,2762.0
2016-10-20 14:40:00,82.76,82.83,82.72,82.82,4300.0,75.4297,75.4935,75.3933,75.4844,4300.0
2016-10-20 14:50:00,82.8,82.82,82.78,82.78,4238.0,75.4662,75.4844,75.448,75.448,4238.0
2016-10-20 15:00:00,82.81,82.81,82.74,82.77,3608.0,75.4753,75.4753,75.4115,75.4388,3608.0
2016-10-20 15:10:00,82.8,82.8,82.74,82.74,5480.0,75.4662,75.4662,75.4115,75.4115,5480.0
2016-10-20 15:20:00,82.75,82.76,82.61,82.61,6079.0,75.4206,75.4297,75.293,75.293,6079.0
2016-10-20 15:30:00,82.62,82.62,82.49,82.49,10221.0,75.3021,75.3021,75.1836,75.1836,10221.0
2016-10-20 15:40:00,82.49,82.53,82.45,82.5,13485.0,75.1836,75.2201,75.1472,75.1928,13485.0
2016-10-20 15:50:00,82.51,82.56,82.4,82.42,36192.0,75.2019,75.2474,75.1016,75.1198,36192.0
2016-10-21 09:30:00,81.92,82.03,81.21,81.86,8532.0,74.6641,74.7644,74.017,74.6094,8532.0
2016-10-21 09:40:00,81.85,81.96,81.82,81.92,3700.0,74.6003,74.7006,74.573,74.6641,3700.0
2016-10-21 09:50:00,81.99,82.31,81.99,82.28,10523.0,74.7279,75.0196,74.7279,74.9922,10523.0
2016-10-21 10:00:00,82.24,82.41,82.11,82.36,5506.0,74.9558,75.1107,74.8373,75.0652,5506.0
2016-10-21 10:10:00,82.36,82.36,82.11,82.13,3000.0,75.0652,75.0652,74.8373,74.8555,3000.0
2016-10-21 10:20:00,82.23,82.29,82.18,82.29,1500.0,74.9467,75.0014,74.9011,75.0014,1500.0
2016-10-21 10:30:00,82.38,82.56,82.38,82.49,4073.0,75.0834,75.2474,75.0834,75.1836,4073.0
2016-10-21 10:40:00,82.49,82.54,82.47,82.49,2200.0,75.1836,75.2292,75.1654,75.1836,2200.0
2016-10-21 10:50:00,82.49,82.49,82.36,82.39,3250.0,75.1836,75.1836,75.0652,75.0925,3250.0
2016-10-21 11:00:00,82.39,82.39,82.29,82.32,4672.0,75.0925,75.0925,75.0014,75.0287,4672.0
2016-10-21 11:10:00,82.32,82.37,82.25,82.31,6766.0,75.0287,75.0743,74.9649,75.0196,6766.0
2016-10-21 11:20:00,82.3,82.39,82.28,82.39,2067.0,75.0105,75.0925,74.9922,75.0925,2067.0
2016-10-21 11:30:00,82.46,82.48,82.38,82.48,3000.0,75.1563,75.1745,75.0834,75.1745,3000.0
2016-10-21 11:40:00,82.47,82.56,82.46,82.56,3318.0,75.1654,75.2474,75.1563,75.2474,3318.0
2016-10-21 11:50:00,82.57,82.62,82.55,82.58,2089.0,75.2566,75.3021,75.2383,75.2657,2089.0
2016-10-21 12:00:00,82.57,82.57,82.47,82.49,2700.0,75.2566,75.2566,75.1654,75.1836,2700.0
2016-10-21 12:10:00,82.5,82.61,82.49,82.54,2005.0,75.1928,75.293,75.1836,75.2292,2005.0
2016-10-21 12:20:00,82.52,82.56,82.45,82.56,1500.0,75.211,75.2474,75.1472,75.2474,1500.0
2016-10-21 12:30:00,82.52,82.59,82.51,82.59,2550.0,75.211,75.2748,75.2019,75.2748,2550.0
2016-10-21 12:40:00,82.61,82.66,82.58,82.59,3171.0,75.293,75.3386,75.2657,75.2748,3171.0
2016-10-21 12:50:00,82.62,82.62,82.55,82.59,2795.0,75.3021,75.3021,75.2383,75.2748,2795.0
2016-10-21 13:00:00,82.63,82.63,82.53,82.57,4488.0,75.3112,75.3112,75.2201,75.2566,4488.0
2016-10-21 13:10:00,82.6,82.63,82.6,82.63,1950.0,75.2839,75.3112,75.2839,75.3112,1950.0
2016-10-21 13:20:00,82.63,82.64,82.61,82.64,1300.0,75.3112,75.3204,75.293,75.3204,1300.0
2016-10-21 13:30:00,82.63,82.63,82.52,82.62,3100.0,75.3112,75.3112,75.211,75.3021,3100.0
2016-10-21 13:40:00,82.61,82.71,82.61,82.68,3858.0,75.293,75.3842,75.293,75.3568,3858.0
2016-10-21 13:50:00,82.74,82.76,82.67,82.7,5941.0,75.4115,75.4297,75.3477,75.375,5941.0
2016-10-21 14:00:00,82.73,82.74,82.69,82.69,2108.0,75.4024,75.4115,75.3659,75.3659,2108.0
2016-10-21 14:10:00,82.69,82.72,82.69,82.71,1900.0,75.3659,75.3933,75.3659,75.3842,1900.0
2016-10-21 14:20:00,82.75,82.83,82.73,82.8,5199.0,75.4206,75.4935,75.4024,75.4662,5199.0
2016-10-21 14:30:00,82.8,82.9,82.8,82.88,3348.0,75.4662,75.5573,75.4662,75.5391,3348.0
2016-10-21 14:40:00,82.88,82.93,82.86,82.86,2600.0,75.5391,75.5847,75.5209,75.5209,2600.0
2016-10-21 14:50:00,82.88,82.93,82.87,82.89,3700.0,75.5391,75.5847,75.53,75.5482,3700.0
2016-10-21 15:00:00,82.91,82.93,82.83,82.83,5987.0,75.5664,75.5847,75.4935,75.4935,5987.0
2016-10-21 15:10:00,82.84,82.88,82.83,82.88,2872.0,75.5026,75.5391,75.4935,75.5391,2872.0
2016-10-21 15:20:00,82.88,82.88,82.79,82.86,4900.0,75.5391,75.5391,75.4571,75.5209,4900.0
2016-10-21 15:30:00,82.85,82.89,82.82,82.82,7688.0,75.5118,75.5482,75.4844,75.4844,7688.0
2016-10-21 15:40:00,82.82,82.89,82.79,82.83,9657.0,75.4844,75.5482,75.4571,75.4935,9657.0
2016-10-21 15:50:00,82.83,82.98,82.83,82.87,38916.0,75.4935,75.6302,75.4935,75.53,38916.0
2016-10-24 09:30:00,83.88,83.88,83.12,83.58,5176.0,76.4505,76.4505,75.7578,76.1771,5176.0
2016-10-24 09:40:00,83.68,83.77,83.52,83.58,3177.0,76.2682,76.3503,76.1224,76.1771,3177.0
2016-10-24 09:50:00,83.68,83.73,83.53,83.53,2400.0,76.2682,76.3138,76.1315,76.1315,2400.0
2016-10-24 10:00:00,83.53,83.69,83.49,83.49,5402.0,76.1315,76.2774,76.0951,76.0951,5402.0
2016-10-24 10:10:00,83.49,83.5,83.33,83.33,1800.0,76.0951,76.1042,75.9492,75.9492,1800.0
2016-10-24 10:20:00,83.33,83.38,83.23,83.34,5960.0,75.9492,75.9948,75.8581,75.9584,5960.0
2016-10-24 10:30:00,83.28,83.52,83.28,83.39,3738.0,75.9037,76.1224,75.9037,76.0039,3738.0
2016-10-24 10:40:00,83.38,83.47,83.24,83.47,5515.0,75.9948,76.0768,75.8672,76.0768,5515.0
2016-10-24 10:50:00,83.44,83.53,83.44,83.53,1769.0,76.0495,76.1315,76.0495,76.1315,1769.0
2016-10-24 11:00:00,83.54,83.54,83.44,83.45,1900.0,76.1406,76.1406,76.0495,76.0586,1900.0
2016-10-24 11:10:00,83.45,83.45,83.38,83.38,3329.0,76.0586,76.0586,75.9948,75.9948,3329.0
2016-10-24 11:20:00,83.39,83.4,83.32,83.4,4600.0,76.0039,76.013,75.9401,76.013,4600.0
2016-10-24 11:30:00,83.39,83.49,83.39,83.44,1373.0,76.0039,76.0951,76.0039,76.0495,1373.0
2016-10-24 11:40:00,83.43,83.6,83.41,83.6,3291.0,76.0404,76.1953,76.0222,76.1953,3291.0
2016-10-24 11:50:00,83.54,83.54,83.44,83.44,3050.0,76.1406,76.1406,76.0495,76.0495,3050.0
2016-10-24 12:00:00,83.44,83.51,83.36,83.36,5395.0,76.0495,76.1133,75.9766,75.9766,5395.0
2016-10-24 12:10:00,83.33,83.42,83.33,83.42,1800.0,75.9492,76.0313,75.9492,76.0313,1800.0
2016-10-24 12:20:00,83.38,83.41,83.33,83.41,2100.0,75.9948,76.0222,75.9492,76.0222,2100.0
2016-10-24 12:30:00,83.36,83.37,83.29,83.34,2100.0,75.9766,75.9857,75.9128,75.9584,2100.0
2016-10-24 12:40:00,83.37,83.46,83.33,83.46,3456.0,75.9857,76.0677,75.9492,76.0677,3456.0
2016-10-24 12:50:00,83.42,83.45,83.24,83.25,3100.0,76.0313,76.0586,75.8672,75.8763,3100.0
2016-10-24 13:00:00,83.26,83.26,83.18,83.19,5182.0,75.8854,75.8854,75.8125,75.8216,5182.0
2016-10-24 13:10:00,83.19,83.22,83.1,83.22,2406.0,75.8216,75.849,75.7396,75.849,2406.0
2016-10-24 13:20:00,83.14,83.23,83.14,83.22,2424.0,75.7761,75.8581,75.7761,75.849,2424.0
2016-10-24 13:30:00,83.21,83.21,83.11,83.11,1545.0,75.8399,75.8399,75.7487,75.7487,1545.0
2016-10-24 13:40:00,83.11,83.2,83.1,83.2,2200.0,75.7487,75.8308,75.7396,75.8308,2200.0
2016-10-24 13:50:00,83.25,83.25,83.21,83.21,1952.0,75.8763,75.8763,75.8399,75.8399,1952.0
2016-10-24 14:00:00,83.23,83.3,83.2,83.26,5100.0,75.8581,75.9219,75.8308,75.8854,5100.0
2016-10-24 14:10:00,83.24,83.28,83.18,83.22,5638.0,75.8672,75.9037,75.8125,75.849,5638.0
2016-10-24 14:20:00,83.23,83.25,83.18,83.25,1800.0,75.8581,75.8763,75.8125,75.8763,1800.0
2016-10-24 14:30:00,83.25,83.25,83.16,83.21,1807.0,75.8763,75.8763,75.7943,75.8399,1807.0
2016-10-24 14:40:00,83.24,83.28,83.18,83.24,1900.0,75.8672,75.9037,75.8125,75.8672,1900.0
2016-10-24 14:50:00,83.24,83.24,83.13,83.21,3004.0,75.8672,75.8672,75.767,75.8399,3004.0
2016-10-24 15:00:00,83.18,83.18,83.13,83.13,2015.0,75.8125,75.8125,75.767,75.767,2015.0
2016-10-24 15:10:00,83.15,83.17,83.12,83.17,3977.0,75.7852,75.8034,75.7578,75.8034,3977.0
2016-10-24 15:20:00,83.18,83.25,83.17,83.17,3739.0,75.8125,75.8763,75.8034,75.8034,3739.0
2016-10-24 15:30:00,83.18,83.18,83.13,83.16,7502.0,75.8125,75.8125,75.767,75.7943,7502.0
2016-10-24 15:40:00,83.16,83.19,83.12,83.18,13068.0,75.7943,75.8216,75.7578,75.8125,13068.0
2016-10-24 15:50:00,83.19,83.28,83.18,83.18,23775.0,75.8216,75.9037,75.8125,75.8125,23775.0
2016-10-25 09:30:00,83.34,83.34,82.93,83.23,4180.0,75.9584,75.9584,75.5847,75.8581,4180.0
2016-10-25 09:40:00,83.18,83.32,83.16,83.2,3426.0,75.8125,75.9401,75.7943,75.8308,3426.0
2016-10-25 09:50:00,83.2,83.35,83.14,83.33,2440.0,75.8308,75.9675,75.7761,75.9492,2440.0
2016-10-25 10:00:00,83.26,83.26,83.1,83.19,2998.0,75.8854,75.8854,75.7396,75.8216,2998.0
2016-10-25 10:10:00,83.17,83.18,83.07,83.13,1300.0,75.8034,75.8125,75.7123,75.767,1300.0
2016-10-25 10:20:00,83.11,83.18,83.05,83.08,6579.0,75.7487,75.8125,75.694,75.7214,6579.0
2016-10-25 10:30:00,83.13,83.14,83.09,83.1,2300.0,75.767,75.7761,75.7305,75.7396,2300.0
2016-10-25 10:40:00,83.09,83.1,82.8,82.91,3950.0,75.7305,75.7396,75.4662,75.5664,3950.0
2016-10-25 10:50:00,82.91,83.12,82.9,83.12,4344.0,75.5664,75.7578,75.5573,75.7578,4344.0
2016-10-25 11:00:00,83.11,83.11,82.97,83.03,7384.0,75.7487,75.7487,75.6211,75.6758,7384.0
2016-10-25 11:10:00,83.01,83.05,82.99,83.03,3400.0,75.6576,75.694,75.6394,75.6758,3400.0
2016-10-25 11:20:00,83.04,83.14,82.99,83.14,3051.0,75.6849,75.7761,75.6394,75.7761,3051.0
2016-10-25 11:30:00,83.13,83.18,83.0,83.0,2400.0,75.767,75.8125,75.6485,75.6485,2400.0
2016-10-25 11:40:00,83.03,83.08,82.97,83.02,4014.0,75.6758,75.7214,75.6211,75.6667,4014.0
2016-10-25 11:50:00,83.0,83.06,83.0,83.03,1800.0,75.6485,75.7032,75.6485,75.6758,1800.0
2016-10-25 12:00:00,83.04,83.04,82.95,82.96,7166.0,75.6849,75.6849,75.6029,75.612,7166.0
2016-10-25 12:10:00,83.03,83.03,82.96,83.03,2600.0,75.6758,75.6758,75.612,75.6758,2600.0
2016-10-25 12:20:00,83.05,83.05,82.97,83.04,2600.0,75.694,75.694,75.6211,75.6849,2600.0
2016-10-25 12:30:00,83.0,83.02,82.98,83.0,3600.0,75.6485,75.6667,75.6302,75.6485,3600.0
2016-10-25 12:40:00,82.97,83.07,82.97,83.03,2149.0,75.6211,75.7123,75.6211,75.6758,2149.0
2016-10-25 12:50:00,83.01,83.03,82.98,83.03,1560.0,75.6576,75.6758,75.6302,75.6758,1560.0
2016-10-25 13:00:00,83.01,83.29,82.95,83.24,14552.0,75.6576,75.9128,75.6029,75.8672,14552.0
2016-10-25 13:10:00,83.25,83.38,83.19,83.38,2945.0,75.8763,75.9948,75.8216,75.9948,2945.0
2016-10-25 13:20:00,83.34,83.4,83.3,83.38,2565.0,75.9584,76.013,75.9219,75.9948,2565.0
2016-10-25 13:30:00,83.39,83.57,83.38,83.52,8201.0,76.0039,76.168,75.9948,76.1224,8201.0
2016-10-25 13:40:00,83.51,83.51,83.38,83.4,3000.0,76.1133,76.1133,75.9948,76.013,3000.0
2016-10-25 13:50:00,83.4,83.47,83.36,83.39,4200.0,76.013,76.0768,75.9766,76.0039,4200.0
2016-10-25 14:00:00,83.36,83.36,83.3,83.3,3200.0,75.9766,75.9766,75.9219,75.9219,3200.0
2016-10-25 14:10:00,83.28,83.34,83.2,83.31,6244.0,75.9037,75.9584,75.8308,75.931,6244.0
2016-10-25 14:20:00,83.3,83.36,83.27,83.35,5112.0,75.9219,75.9766,75.8946,75.9675,5112.0
2016-10-25 14:30:00,83.31,83.31,83.2,83.24,2748.0,75.931,75.931,75.8308,75.8672,2748.0
2016-10-25 14:40:00,83.19,83.26,83.19,83.26,2419.0,75.8216,75.8854,75.8216,75.8854,2419.0
2016-10-25 14:50:00,83.25,83.25,83.19,83.2,7054.0,75.8763,75.8763,75.8216,75.8308,7054.0
2016-10-25 15:00:00,83.18,83.38,83.18,83.38,5365.0,75.8125,75.9948,75.8125,75.9948,5365.0
2016-10-25 15:10:00,83.37,83.39,83.33,83.39,5150.0,75.9857,76.0039,75.9492,76.0039,5150.0
2016-10-25 15:20:00,83.4,83.49,83.33,83.35,5050.0,76.013,76.0951,75.9492,75.9675,5050.0
2016-10-25 15:30:00,83.32,83.34,83.24,83.26,6225.0,75.9401,75.9584,75.8672,75.8854,6225.0
2016-10-25 15:40:00,83.26,83.28,83.21,83.25,13326.0,75.8854,75.9037,75.8399,75.8763,13326.0
2016-10-25 15:50:00,83.24,83.25,83.12,83.19,31485.0,75.8672,75.8763,75.7578,75.8216,31485.0
2016-10-26 09:30:00,82.68,83.06,82.68,83.06,7430.0,75.3568,75.7032,75.3568,75.7032,7430.0
2016-10-26 09:40:00,83.01,83.1,83.0,83.03,5000.0,75.6576,75.7396,75.6485,75.6758,5000.0
2016-10-26 09:50:00,82.97,83.04,82.8,82.8,9198.0,75.6211,75.6849,75.4662,75.4662,9198.0
2016-10-26 10:00:00,82.8,82.95,82.8,82.83,8493.0,75.4662,75.6029,75.4662,75.4935,8493.0
2016-10-26 10:10:00,82.88,82.9,82.76,82.9,13319.0,75.5391,75.5573,75.4297,75.5573,13319.0
2016-10-26 10:20:00,82.91,83.12,82.91,83.1,20470.0,75.5664,75.7578,75.5664,75.7396,20470.0
2016-10-26 10:30:00,83.12,83.29,83.05,83.29,13090.0,75.7578,75.9128,75.694,75.9128,13090.0
2016-10-26 10:40:00,83.29,83.29,83.09,83.15,7032.0,75.9128,75.9128,75.7305,75.7852,7032.0
2016-10-26 10:50:00,83.18,83.38,83.14,83.38,5178.0,75.8125,75.9948,75.7761,75.9948,5178.0
2016-10-26 11:00:00,83.33,83.46,83.31,83.32,9984.0,75.9492,76.0677,75.931,75.9401,9984.0
2016-10-26 11:10:00,83.26,83.4,83.26,83.35,2803.0,75.8854,76.013,75.8854,75.9675,2803.0
2016-10-26 11:20:00,83.34,83.35,83.25,83.27,4210.0,75.9584,75.9675,75.8763,75.8946,4210.0
2016-10-26 11:30:00,83.29,83.4,83.28,83.39,6467.0,75.9128,76.013,75.9037,76.0039,6467.0
2016-10-26 11:40:00,83.4,83.47,83.32,83.46,5600.0,76.013,76.0768,75.9401,76.0677,5600.0
2016-10-26 11:50:00,83.47,83.54,83.34,83.34,10643.0,76.0768,76.1406,75.9584,75.9584,10643.0
2016-10-26 12:00:00,83.32,83.33,83.1,83.1,7280.0,75.9401,75.9492,75.7396,75.7396,7280.0
2016-10-26 12:10:00,83.13,83.18,83.1,83.12,5891.0,75.767,75.8125,75.7396,75.7578,5891.0
2016-10-26 12:20:00,83.11,83.34,83.11,83.3,16224.0,75.7487,75.9584,75.7487,75.9219,16224.0
2016-10-26 12:30:00,83.26,83.5,83.2,83.44,25452.0,75.8854,76.1042,75.8308,76.0495,25452.0
2016-10-26 12:40:00,83.47,83.47,83.16,83.16,8400.0,76.0768,76.0768,75.7943,75.7943,8400.0
2016-10-26 12:50:00,83.16,83.21,83.04,83.04,7971.0,75.7943,75.8399,75.6849,75.6849,7971.0
2016-10-26 13:00:00,83.02,83.11,83.02,83.07,5128.0,75.6667,75.7487,75.6667,75.7123,5128.0
2016-10-26 13:10:00,83.06,83.06,82.97,83.02,4888.0,75.7032,75.7032,75.6211,75.6667,4888.0
2016-10-26 13:20:00,83.02,83.03,82.97,82.97,5036.0,75.6667,75.6758,75.6211,75.6211,5036.0
2016-10-26 13:30:00,82.96,82.99,82.9,82.97,5266.0,75.612,75.6394,75.5573,75.6211,5266.0
2016-10-26 13:40:00,82.97,83.03,82.95,82.99,8426.0,75.6211,75.6758,75.6029,75.6394,8426.0
2016-10-26 13:50:00,82.98,82.98,82.82,82.87,5490.0,75.6302,75.6302,75.4844,75.53,5490.0
2016-10-26 14:00:00,82.89,82.89,82.73,82.81,9328.0,75.5482,75.5482,75.4024,75.4753,9328.0
2016-10-26 14:10:00,82.83,82.84,82.79,82.81,6001.0,75.4935,75.5026,75.4571,75.4753,6001.0
2016-10-26 14:20:00,82.84,82.91,82.82,82.9,9849.0,75.5026,75.5664,75.4844,75.5573,9849.0
2016-10-26 14:30:00,82.91,83.05,82.91,83.0,13605.0,75.5664,75.694,75.5664,75.6485,13605.0
2016-10-26 14:40:00,83.0,83.07,82.98,83.07,7679.0,75.6485,75.7123,75.6302,75.7123,7679.0
2016-10-26 14:50:00,83.06,83.07,82.98,83.05,13291.0,75.7032,75.7123,75.6302,75.694,13291.0
2016-10-26 15:00:00,83.03,83.03,82.96,82.99,11569.0,75.6758,75.6758,75.612,75.6394,11569.0
2016-10-26 15:10:00,82.99,83.05,82.96,83.03,10968.0,75.6394,75.694,75.612,75.6758,10968.0
2016-10-26 15:20:00,83.0,83.05,82.97,83.01,15511.0,75.6485,75.694,75.6211,75.6576,15511.0
2016-10-26 15:30:00,83.0,83.04,82.98,83.04,16732.0,75.6485,75.6849,75.6302,75.6849,16732.0
2016-10-26 15:40:00,83.02,83.07,82.99,82.99,19251.0,75.6667,75.7123,75.6394,75.6394,19251.0
2016-10-26 15:50:00,82.98,83.0,82.88,82.92,39667.0,75.6302,75.6485,75.5391,75.5756,39667.0
2016-10-27 09:30:00,84.22,84.22,82.4,82.4,31868.0,76.7604,76.7604,75.1016,75.1016,31868.0
2016-10-27 09:40:00,82.32,82.73,82.14,82.35,22645.0,75.0287,75.4024,74.8646,75.056,22645.0
2016-10-27 09:50:00,82.35,82.51,82.27,82.38,10185.0,75.056,75.2019,74.9831,75.0834,10185.0
2016-10-27 10:00:00,82.36,82.63,82.36,82.41,9452.0,75.0652,75.3112,75.0652,75.1107,9452.0
2016-10-27 10:10:00,82.41,82.43,81.44,81.45,36050.0,75.1107,75.129,74.2266,74.2358,36050.0
2016-10-27 10:20:00,81.44,81.77,81.2,81.68,18248.0,74.2266,74.5274,74.0079,74.4454,18248.0
2016-10-27 10:30:00,81.68,81.7,81.09,81.13,11887.0,74.4454,74.4636,73.9076,73.9441,11887.0
2016-10-27 10:40:00,81.13,81.15,80.76,80.93,30144.0,73.9441,73.9623,73.6069,73.7618,30144.0
2016-10-27 10:50:00,80.97,81.44,80.94,81.33,14200.0,73.7983,74.2266,73.7709,74.1264,14200.0
2016-10-27 11:00:00,81.31,82.09,81.22,82.02,21452.0,74.1082,74.8191,74.0261,74.7553,21452.0
2016-10-27 11:10:00,82.01,82.01,81.64,81.71,10100.0,74.7462,74.7462,74.4089,74.4727,10100.0
2016-10-27 11:20:00,81.71,81.83,81.61,81.62,17415.0,74.4727,74.5821,74.3816,74.3907,17415.0
2016-10-27 11:30:00,81.64,81.93,81.64,81.79,13906.0,74.4089,74.6732,74.4089,74.5456,13906.0
2016-10-27 11:40:00,81.79,81.79,80.84,80.85,29565.0,74.5456,74.5456,73.6798,73.6889,29565.0
2016-10-27 11:50:00,80.87,81.34,80.77,81.33,19030.0,73.7071,74.1355,73.616,74.1264,19030.0
2016-10-27 12:00:00,81.23,81.31,80.94,80.95,9139.0,74.0352,74.1082,73.7709,73.78,9139.0
2016-10-27 12:10:00,80.95,81.02,80.39,80.47,30316.0,73.78,73.8438,73.2696,73.3426,30316.0
2016-10-27 12:20:00,80.49,80.51,80.29,80.33,17950.0,73.3608,73.379,73.1785,73.215,17950.0
2016-10-27 12:30:00,80.33,80.38,79.88,79.88,19594.0,73.215,73.2605,72.8048,72.8048,19594.0
2016-10-27 12:40:00,79.95,80.11,79.89,80.07,17174.0,72.8686,73.0144,72.8139,72.978,17174.0
2016-10-27 12:50:00,80.09,80.18,80.0,80.16,12405.0,72.9962,73.0782,72.9142,73.06,12405.0
2016-10-27 13:00:00,80.2,80.26,80.04,80.07,10517.0,73.0965,73.1512,72.9506,72.978,10517.0
2016-10-27 13:10:00,80.04,80.17,80.02,80.16,7740.0,72.9506,73.0691,72.9324,73.06,7740.0
2016-10-27 13:20:00,80.18,80.31,80.18,80.3,9370.0,73.0782,73.1967,73.0782,73.1876,9370.0
2016-10-27 13:30:00,80.31,80.31,80.19,80.23,10866.0,73.1967,73.1967,73.0874,73.1238,10866.0
2016-10-27 13:40:00,80.27,80.27,80.08,80.08,9076.0,73.1603,73.1603,72.9871,72.9871,9076.0
2016-10-27 13:50:00,80.08,80.23,80.02,80.2,13378.0,72.9871,73.1238,72.9324,73.0965,13378.0
2016-10-27 14:00:00,80.23,80.24,80.08,80.08,10652.0,73.1238,73.1329,72.9871,72.9871,10652.0
2016-10-27 14:10:00,80.03,80.17,79.97,80.07,20307.0,72.9415,73.0691,72.8868,72.978,20307.0
2016-10-27 14:20:00,80.07,80.19,80.05,80.08,18425.0,72.978,73.0874,72.9598,72.9871,18425.0
2016-10-27 14:30:00,80.07,80.21,80.07,80.11,39398.0,72.978,73.1056,72.978,73.0144,39398.0
2016-10-27 14:40:00,80.11,80.13,79.9,79.95,12080.0,73.0144,73.0327,72.823,72.8686,12080.0
2016-10-27 14:50:00,79.98,79.98,79.82,79.87,15299.0,72.896,72.896,72.7501,72.7957,15299.0
2016-10-27 15:00:00,79.9,79.99,79.83,79.89,20020.0,72.823,72.9051,72.7592,72.8139,20020.0
2016-10-27 15:10:00,79.89,80.0,79.78,79.78,14308.0,72.8139,72.9142,72.7137,72.7137,14308.0
2016-10-27 15:20:00,79.78,79.94,79.78,79.9,38797.0,72.7137,72.8595,72.7137,72.823,38797.0
2016-10-27 15:30:00,79.9,79.97,79.85,79.93,31966.0,72.823,72.8868,72.7775,72.8504,31966.0
2016-10-27 15:40:00,79.94,80.0,79.71,79.73,43266.0,72.8595,72.9142,72.6499,72.6681,43266.0
2016-10-27 15:50:00,79.71,79.77,79.45,79.6,114372.0,72.6499,72.7046,72.4129,72.5496,114372.0
2016-10-28 09:30:00,79.73,79.86,79.32,79.71,15795.0,72.6681,72.7866,72.2944,72.6499,15795.0
2016-10-28 09:40:00,79.71,79.73,79.37,79.63,13146.0,72.6499,72.6681,72.34,72.577,13146.0
2016-10-28 09:50:00,79.66,79.75,79.54,79.73,9900.0,72.6043,72.6863,72.4949,72.6681,9900.0
2016-10-28 10:00:00,79.74,79.74,79.57,79.61,10730.0,72.6772,72.6772,72.5223,72.5587,10730.0
2016-10-28 10:10:00,79.65,79.69,79.56,79.58,11735.0,72.5952,72.6316,72.5132,72.5314,11735.0
2016-10-28 10:20:00,79.59,79.68,79.58,79.64,9976.0,72.5405,72.6225,72.5314,72.5861,9976.0
2016-10-28 10:30:00,79.64,79.86,79.63,79.69,13904.0,72.5861,72.7866,72.577,72.6316,13904.0
2016-10-28 10:40:00,79.66,79.68,79.48,79.6,8474.0,72.6043,72.6225,72.4402,72.5496,8474.0
2016-10-28 10:50:00,79.61,79.65,79.59,79.6,5673.0,72.5587,72.5952,72.5405,72.5496,5673.0
2016-10-28 11:00:00,79.63,79.73,79.51,79.64,12427.0,72.577,72.6681,72.4676,72.5861,12427.0
2016-10-28 11:10:00,79.65,79.65,79.48,79.59,7364.0,72.5952,72.5952,72.4402,72.5405,7364.0
2016-10-28 11:20:00,79.62,79.7,79.55,79.61,8638.0,72.5678,72.6408,72.504,72.5587,8638.0
2016-10-28 11:30:00,79.61,79.65,79.55,79.58,8731.0,72.5587,72.5952,72.504,72.5314,8731.0
2016-10-28 11:40:00,79.58,79.69,79.56,79.63,7386.0,72.5314,72.6316,72.5132,72.577,7386.0
2016-10-28 11:50:00,79.65,79.8,79.63,79.63,9777.0,72.5952,72.7319,72.577,72.577,9777.0
2016-10-28 12:00:00,79.64,79.69,79.59,79.63,8514.0,72.5861,72.6316,72.5405,72.577,8514.0
2016-10-28 12:10:00,79.64,79.8,79.61,79.76,6752.0,72.5861,72.7319,72.5587,72.6954,6752.0
2016-10-28 12:20:00,79.78,79.82,79.68,79.68,9850.0,72.7137,72.7501,72.6225,72.6225,9850.0
2016-10-28 12:30:00,79.7,79.71,79.64,79.67,4000.0,72.6408,72.6499,72.5861,72.6134,4000.0
2016-10-28 12:40:00,79.7,79.74,79.65,79.67,6650.0,72.6408,72.6772,72.5952,72.6134,6650.0
2016-10-28 12:50:00,79.68,79.72,79.66,79.68,5046.0,72.6225,72.659,72.6043,72.6225,5046.0
2016-10-28 13:00:00,79.7,79.71,79.28,79.28,12917.0,72.6408,72.6499,72.258,72.258,12917.0
2016-10-28 13:10:00,79.25,79.43,79.13,79.42,4597.0,72.2306,72.3947,72.1212,72.3856,4597.0
2016-10-28 13:20:00,79.48,79.52,79.38,79.47,5519.0,72.4402,72.4767,72.3491,72.4311,5519.0
2016-10-28 13:30:00,79.46,79.46,79.12,79.2,8109.0,72.422,72.422,72.1121,72.185,8109.0
2016-10-28 13:40:00,79.21,79.32,79.21,79.32,4841.0,72.1942,72.2944,72.1942,72.2944,4841.0
2016-10-28 13:50:00,79.25,79.29,79.14,79.15,5457.0,72.2306,72.2671,72.1304,72.1395,5457.0
2016-10-28 14:00:00,79.17,79.24,79.12,79.19,5708.0,72.1577,72.2215,72.1121,72.1759,5708.0
2016-10-28 14:10:00,79.19,79.26,79.12,79.2,11237.0,72.1759,72.2397,72.1121,72.185,11237.0
2016-10-28 14:20:00,79.21,79.37,79.14,79.15,11016.0,72.1942,72.34,72.1304,72.1395,11016.0
2016-10-28 14:30:00,79.17,79.3,79.17,79.27,6669.0,72.1577,72.2762,72.1577,72.2488,6669.0
2016-10-28 14:40:00,79.27,79.27,79.06,79.16,10028.0,72.2488,72.2488,72.0574,72.1486,10028.0
2016-10-28 14:50:00,79.16,79.27,79.15,79.27,9698.0,72.1486,72.2488,72.1395,72.2488,9698.0
2016-10-28 15:00:00,79.26,79.31,79.16,79.16,8062.0,72.2397,72.2853,72.1486,72.1486,8062.0
2016-10-28 15:10:00,79.17,79.18,79.06,79.07,13591.0,72.1577,72.1668,72.0574,72.0666,13591.0
2016-10-28 15:20:00,79.07,79.21,79.02,79.13,19851.0,72.0666,72.1942,72.021,72.1212,19851.0
2016-10-28 15:30:00,79.13,79.14,79.0,79.08,32253.0,72.1212,72.1304,72.0028,72.0757,32253.0
2016-10-28 15:40:00,79.07,79.08,78.96,78.98,24486.0,72.0666,72.0757,71.9663,71.9845,24486.0
2016-10-28 15:50:00,79.0,79.04,78.88,78.95,76552.0,72.0028,72.0392,71.8934,71.9572,76552.0
2016-10-31 09:30:00,79.54,79.83,79.46,79.68,30341.0,72.4949,72.7592,72.422,72.6225,30341.0
2016-10-31 09:40:00,79.63,79.81,79.6,79.6,31761.0,72.577,72.741,72.5496,72.5496,31761.0
2016-10-31 09:50:00,79.64,79.73,79.4,79.57,18066.0,72.5861,72.6681,72.3673,72.5223,18066.0
2016-10-31 10:00:00,79.61,79.65,79.5,79.65,13991.0,72.5587,72.5952,72.4585,72.5952,13991.0
2016-10-31 10:10:00,79.66,79.7,79.52,79.61,14673.0,72.6043,72.6408,72.4767,72.5587,14673.0
2016-10-31 10:20:00,79.6,79.66,79.49,79.58,10816.0,72.5496,72.6043,72.4494,72.5314,10816.0
2016-10-31 10:30:00,79.61,79.67,79.48,79.55,43237.0,72.5587,72.6134,72.4402,72.504,43237.0
2016-10-31 10:40:00,79.56,79.69,79.54,79.66,70405.0,72.5132,72.6316,72.4949,72.6043,70405.0
2016-10-31 10:50:00,79.64,79.89,79.62,79.67,24057.0,72.5861,72.8139,72.5678,72.6134,24057.0
2016-10-31 11:00:00,79.71,79.86,79.68,79.81,28426.0,72.6499,72.7866,72.6225,72.741,28426.0
2016-10-31 11:10:00,79.85,79.94,79.79,79.79,33352.0,72.7775,72.8595,72.7228,72.7228,33352.0
2016-10-31 11:20:00,79.8,80.07,79.8,80.02,20192.0,72.7319,72.978,72.7319,72.9324,20192.0
2016-10-31 11:30:00,80.01,80.05,79.81,79.83,13409.0,72.9233,72.9598,72.741,72.7592,13409.0
2016-10-31 11:40:00,79.87,80.03,79.87,79.96,16745.0,72.7957,72.9415,72.7957,72.8777,16745.0
2016-10-31 11:50:00,79.96,79.96,79.87,79.89,12112.0,72.8777,72.8777,72.7957,72.8139,12112.0
2016-10-31 12:00:00,79.89,80.0,79.89,79.97,16535.0,72.8139,72.9142,72.8139,72.8868,16535.0
2016-10-31 12:10:00,79.96,79.97,79.91,79.97,14907.0,72.8777,72.8868,72.8322,72.8868,14907.0
2016-10-31 12:20:00,79.99,80.03,79.95,80.02,14130.0,72.9051,72.9415,72.8686,72.9324,14130.0
2016-10-31 12:30:00,80.03,80.14,79.98,79.98,9242.0,72.9415,73.0418,72.896,72.896,9242.0
2016-10-31 12:40:00,80.0,80.19,80.0,80.15,8217.0,72.9142,73.0874,72.9142,73.0509,8217.0
2016-10-31 12:50:00,80.18,80.33,80.18,80.31,7500.0,73.0782,73.215,73.0782,73.1967,7500.0
2016-10-31 13:00:00,80.33,80.36,80.21,80.24,8919.0,73.215,73.2423,73.1056,73.1329,8919.0
2016-10-31 13:10:00,80.24,80.33,80.17,80.31,8142.0,73.1329,73.215,73.0691,73.1967,8142.0
2016-10-31 13:20:00,80.3,80.38,80.3,80.38,4182.0,73.1876,73.2605,73.1876,73.2605,4182.0
2016-10-31 13:30:00,80.38,80.46,80.33,80.39,18000.0,73.2605,73.3334,73.215,73.2696,18000.0
2016-10-31 13:40:00,80.39,80.45,80.39,80.45,5834.0,73.2696,73.3243,73.2696,73.3243,5834.0
2016-10-31 13:50:00,80.46,80.48,80.39,80.42,7498.0,73.3334,73.3517,73.2696,73.297,7498.0
2016-10-31 14:00:00,80.4,80.44,80.38,80.4,13168.0,73.2788,73.3152,73.2605,73.2788,13168.0
2016-10-31 14:10:00,80.39,80.43,80.31,80.37,7192.0,73.2696,73.3061,73.1967,73.2514,7192.0
2016-10-31 14:20:00,80.38,80.38,80.29,80.3,8029.0,73.2605,73.2605,73.1785,73.1876,8029.0
2016-10-31 14:30:00,80.3,80.42,80.28,80.38,11124.0,73.1876,73.297,73.1694,73.2605,11124.0
2016-10-31 14:40:00,80.41,80.45,80.37,80.37,10274.0,73.2879,73.3243,73.2514,73.2514,10274.0
2016-10-31 14:50:00,80.36,80.43,80.36,80.38,9705.0,73.2423,73.3061,73.2423,73.2605,9705.0
2016-10-31 15:00:00,80.38,80.45,80.32,80.34,34667.0,73.2605,73.3243,73.2058,73.2241,34667.0
2016-10-31 15:10:00,80.34,80.42,80.27,80.27,13259.0,73.2241,73.297,73.1603,73.1603,13259.0
2016-10-31 15:20:00,80.27,80.38,80.27,80.34,17339.0,73.1603,73.2605,73.1603,73.2241,17339.0
2016-10-31 15:30:00,80.34,80.38,80.29,80.33,22522.0,73.2241,73.2605,73.1785,73.215,22522.0
2016-10-31 15:40:00,80.32,80.37,80.29,80.35,24154.0,73.2058,73.2514,73.1785,73.2332,24154.0
2016-10-31 15:50:00,80.35,80.35,80.14,80.19,60191.0,73.2332,73.2332,73.0418,73.0874,60191.0
2016-11-01 09:30:00,80.57,80.62,80.22,80.27,13062.0,73.4337,73.4793,73.1147,73.1603,13062.0
2016-11-01 09:40:00,80.27,80.27,79.93,79.99,5098.0,73.1603,73.1603,72.8504,72.9051,5098.0
2016-11-01 09:50:00,79.99,80.14,79.91,80.14,4100.0,72.9051,73.0418,72.8322,73.0418,4100.0
2016-11-01 10:00:00,80.13,80.18,79.98,80.16,6061.0,73.0327,73.0782,72.896,73.06,6061.0
2016-11-01 10:10:00,80.15,80.15,79.88,79.93,7671.0,73.0509,73.0509,72.8048,72.8504,7671.0
2016-11-01 10:20:00,79.95,80.03,79.9,80.03,6241.0,72.8686,72.9415,72.823,72.9415,6241.0
2016-11-01 10:30:00,80.03,80.03,79.74,79.74,9625.0,72.9415,72.9415,72.6772,72.6772,9625.0
2016-11-01 10:40:00,79.75,79.84,79.63,79.73,17751.0,72.6863,72.7684,72.577,72.6681,17751.0
2016-11-01 10:50:00,79.73,79.74,79.66,79.72,14180.0,72.6681,72.6772,72.6043,72.659,14180.0
2016-11-01 11:00:00,79.68,79.77,79.64,79.72,7108.0,72.6225,72.7046,72.5861,72.659,7108.0
2016-11-01 11:10:00,79.71,79.83,79.68,79.78,7701.0,72.6499,72.7592,72.6225,72.7137,7701.0
2016-11-01 11:20:00,79.78,79.78,79.69,79.76,5658.0,72.7137,72.7137,72.6316,72.6954,5658.0
2016-11-01 11:30:00,79.71,79.86,79.66,79.83,6198.0,72.6499,72.7866,72.6043,72.7592,6198.0
2016-11-01 11:40:00,79.81,79.91,79.72,79.91,3700.0,72.741,72.8322,72.659,72.8322,3700.0
2016-11-01 11:50:00,79.91,79.91,79.71,79.71,5546.0,72.8322,72.8322,72.6499,72.6499,5546.0
2016-11-01 12:00:00,79.75,79.76,79.62,79.63,7284.0,72.6863,72.6954,72.5678,72.577,7284.0
2016-11-01 12:10:00,79.62,79.66,79.51,79.52,6750.0,72.5678,72.6043,72.4676,72.4767,6750.0
2016-11-01 12:20:00,79.52,79.59,79.48,79.52,3531.0,72.4767,72.5405,72.4402,72.4767,3531.0
2016-11-01 12:30:00,79.52,79.56,79.48,79.48,7050.0,72.4767,72.5132,72.4402,72.4402,7050.0
2016-11-01 12:40:00,79.47,79.5,79.41,79.41,4200.0,72.4311,72.4585,72.3764,72.3764,4200.0
2016-11-01 12:50:00,79.42,79.51,79.41,79.51,3991.0,72.3856,72.4676,72.3764,72.4676,3991.0
2016-11-01 13:00:00,79.51,79.51,79.49,79.51,2500.0,72.4676,72.4676,72.4494,72.4676,2500.0
2016-11-01 13:10:00,79.51,79.53,79.42,79.44,5300.0,72.4676,72.4858,72.3856,72.4038,5300.0
2016-11-01 13:20:00,79.44,79.44,79.35,79.4,5877.0,72.4038,72.4038,72.3218,72.3673,5877.0
2016-11-01 13:30:00,79.4,79.4,79.3,79.34,5310.0,72.3673,72.3673,72.2762,72.3126,5310.0
2016-11-01 13:40:00,79.32,79.32,79.11,79.22,5330.0,72.2944,72.2944,72.103,72.2033,5330.0
2016-11-01 13:50:00,79.22,79.29,79.22,79.26,4482.0,72.2033,72.2671,72.2033,72.2397,4482.0
2016-11-01 14:00:00,79.25,79.27,79.12,79.14,8106.0,72.2306,72.2488,72.1121,72.1304,8106.0
2016-11-01 14:10:00,79.13,79.14,78.92,79.0,7550.0,72.1212,72.1304,71.9298,72.0028,7550.0
2016-11-01 14:20:00,79.01,79.22,78.92,79.21,7752.0,72.0119,72.2033,71.9298,72.1942,7752.0
2016-11-01 14:30:00,79.21,79.31,79.2,79.27,7479.0,72.1942,72.2853,72.185,72.2488,7479.0
2016-11-01 14:40:00,79.22,79.23,79.14,79.16,10210.0,72.2033,72.2124,72.1304,72.1486,10210.0
2016-11-01 14:50:00,79.16,79.25,79.15,79.15,7200.0,72.1486,72.2306,72.1395,72.1395,7200.0
2016-11-01 15:00:00,79.12,79.17,79.02,79.17,11450.0,72.1121,72.1577,72.021,72.1577,11450.0
2016-11-01 15:10:00,79.17,79.26,79.11,79.26,8938.0,72.1577,72.2397,72.103,72.2397,8938.0
2016-11-01 15:20:00,79.27,79.27,79.2,79.21,10933.0,72.2488,72.2488,72.185,72.1942,10933.0
2016-11-01 15:30:00,79.23,79.36,79.19,79.36,14192.0,72.2124,72.3309,72.1759,72.3309,14192.0
2016-11-01 15:40:00,79.36,79.36,79.13,79.33,18714.0,72.3309,72.3309,72.1212,72.3035,18714.0
2016-11-01 15:50:00,79.32,79.35,79.16,79.17,63633.0,72.2944,72.3218,72.1486,72.1577,63633.0
2016-11-02 09:30:00,79.04,79.29,78.91,79.21,6296.0,72.0392,72.2671,71.9207,72.1942,6296.0
2016-11-02 09:40:00,79.17,79.38,79.01,79.22,5961.0,72.1577,72.3491,72.0119,72.2033,5961.0
2016-11-02 09:50:00,79.15,79.34,79.14,79.32,6676.0,72.1395,72.3126,72.1304,72.2944,6676.0
2016-11-02 10:00:00,79.23,79.48,79.23,79.27,5496.0,72.2124,72.4402,72.2124,72.2488,5496.0
2016-11-02 10:10:00,79.27,79.38,79.22,79.29,5100.0,72.2488,72.3491,72.2033,72.2671,5100.0
2016-11-02 10:20:00,79.29,79.46,79.29,79.46,3700.0,72.2671,72.422,72.2671,72.422,3700.0
2016-11-02 10:30:00,79.38,79.43,79.19,79.41,4603.0,72.3491,72.3947,72.1759,72.3764,4603.0
2016-11-02 10:40:00,79.39,79.43,79.3,79.42,6438.0,72.3582,72.3947,72.2762,72.3856,6438.0
2016-11-02 10:50:00,79.42,79.48,79.31,79.42,5515.0,72.3856,72.4402,72.2853,72.3856,5515.0
2016-11-02 11:00:00,79.48,79.51,79.43,79.48,4201.0,72.4402,72.4676,72.3947,72.4402,4201.0
2016-11-02 11:10:00,79.47,79.63,79.46,79.59,5755.0,72.4311,72.577,72.422,72.5405,5755.0
2016-11-02 11:20:00,79.59,79.6,79.46,79.5,5200.0,72.5405,72.5496,72.422,72.4585,5200.0
2016-11-02 11:30:00,79.5,79.55,79.43,79.46,4999.0,72.4585,72.504,72.3947,72.422,4999.0
2016-11-02 11:40:00,79.46,79.58,79.44,79.52,8079.0,72.422,72.5314,72.4038,72.4767,8079.0
2016-11-02 11:50:00,79.51,79.53,79.46,79.49,2965.0,72.4676,72.4858,72.422,72.4494,2965.0
2016-11-02 12:00:00,79.5,79.5,79.42,79.48,5301.0,72.4585,72.4585,72.3856,72.4402,5301.0
2016-11-02 12:10:00,79.52,79.57,79.5,79.54,5605.0,72.4767,72.5223,72.4585,72.4949,5605.0
2016-11-02 12:20:00,79.54,79.55,79.48,79.53,3783.0,72.4949,72.504,72.4402,72.4858,3783.0
2016-11-02 12:30:00,79.53,79.58,79.53,79.56,4628.0,72.4858,72.5314,72.4858,72.5132,4628.0
2016-11-02 12:40:00,79.58,79.66,79.58,79.62,3600.0,72.5314,72.6043,72.5314,72.5678,3600.0
2016-11-02 12:50:00,79.64,79.74,79.63,79.69,8391.0,72.5861,72.6772,72.577,72.6316,8391.0
2016-11-02 13:00:00,79.69,79.7,79.51,79.55,7128.0,72.6316,72.6408,72.4676,72.504,7128.0
2016-11-02 13:10:00,79.54,79.56,79.32,79.35,6802.0,72.4949,72.5132,72.2944,72.3218,6802.0
2016-11-02 13:20:00,79.34,79.45,79.33,79.45,7773.0,72.3126,72.4129,72.3035,72.4129,7773.0
2016-11-02 13:30:00,79.42,79.49,79.37,79.37,7003.0,72.3856,72.4494,72.34,72.34,7003.0
2016-11-02 13:40:00,79.37,79.48,79.37,79.48,6002.0,72.34,72.4402,72.34,72.4402,6002.0
2016-11-02 13:50:00,79.48,79.48,79.36,79.41,6021.0,72.4402,72.4402,72.3309,72.3764,6021.0
2016-11-02 14:00:00,79.39,79.5,79.11,79.12,8659.0,72.3582,72.4585,72.103,72.1121,8659.0
2016-11-02 14:10:00,79.12,79.44,79.11,79.44,8938.0,72.1121,72.4038,72.103,72.4038,8938.0
2016-11-02 14:20:00,79.44,79.46,79.28,79.37,8089.0,72.4038,72.422,72.258,72.34,8089.0
2016-11-02 14:30:00,79.44,79.46,79.31,79.4,9045.0,72.4038,72.422,72.2853,72.3673,9045.0
2016-11-02 14:40:00,79.35,79.42,79.17,79.19,6345.0,72.3218,72.3856,72.1577,72.1759,6345.0
2016-11-02 14:50:00,79.19,79.2,79.07,79.09,9505.0,72.1759,72.185,72.0666,72.0848,9505.0
2016-11-02 15:00:00,79.13,79.25,79.05,79.17,10238.0,72.1212,72.2306,72.0483,72.1577,10238.0
2016-11-02 15:10:00,79.19,79.23,79.11,79.17,9365.0,72.1759,72.2124,72.103,72.1577,9365.0
2016-11-02 15:20:00,79.17,79.29,79.16,79.22,13326.0,72.1577,72.2671,72.1486,72.2033,13326.0
2016-11-02 15:30:00,79.22,79.24,79.08,79.08,13881.0,72.2033,72.2215,72.0757,72.0757,13881.0
2016-11-02 15:40:00,79.08,79.17,78.93,79.0,30261.0,72.0757,72.1577,71.939,72.0028,30261.0
2016-11-02 15:50:00,79.0,79.03,78.77,78.83,65492.0,72.0028,72.0301,71.7931,71.8478,65492.0
2016-11-03 09:30:00,79.09,79.22,79.06,79.17,4324.0,72.0848,72.2033,72.0574,72.1577,4324.0
2016-11-03 09:40:00,79.25,79.44,79.14,79.32,6789.0,72.2306,72.4038,72.1304,72.2944,6789.0
2016-11-03 09:50:00,79.32,79.67,79.31,79.63,8120.0,72.2944,72.6134,72.2853,72.577,8120.0
2016-11-03 10:00:00,79.55,79.79,79.39,79.73,8009.0,72.504,72.7228,72.3582,72.6681,8009.0
2016-11-03 10:10:00,79.72,79.82,79.6,79.76,6562.0,72.659,72.7501,72.5496,72.6954,6562.0
2016-11-03 10:20:00,79.75,79.82,79.7,79.78,50913.0,72.6863,72.7501,72.6408,72.7137,50913.0
2016-11-03 10:30:00,79.81,79.85,79.71,79.83,9060.0,72.741,72.7775,72.6499,72.7592,9060.0
2016-11-03 10:40:00,79.79,79.89,79.72,79.73,6415.0,72.7228,72.8139,72.659,72.6681,6415.0
2016-11-03 10:50:00,79.78,79.79,79.66,79.69,5266.0,72.7137,72.7228,72.6043,72.6316,5266.0
2016-11-03 11:00:00,79.69,79.75,79.68,79.73,8471.0,72.6316,72.6863,72.6225,72.6681,8471.0
2016-11-03 11:10:00,79.7,79.7,79.51,79.54,9525.0,72.6408,72.6408,72.4676,72.4949,9525.0
2016-11-03 11:20:00,79.54,79.55,79.45,79.55,5700.0,72.4949,72.504,72.4129,72.504,5700.0
2016-11-03 11:30:00,79.55,79.59,79.52,79.56,7322.0,72.504,72.5405,72.4767,72.5132,7322.0
2016-11-03 11:40:00,79.58,79.59,79.36,79.36,8654.0,72.5314,72.5405,72.3309,72.3309,8654.0
2016-11-03 11:50:00,79.41,79.47,79.37,79.41,5306.0,72.3764,72.4311,72.34,72.3764,5306.0
2016-11-03 12:00:00,79.41,79.43,79.24,79.26,7710.0,72.3764,72.3947,72.2215,72.2397,7710.0
2016-11-03 12:10:00,79.27,79.29,79.22,79.28,4771.0,72.2488,72.2671,72.2033,72.258,4771.0
2016-11-03 12:20:00,79.28,79.43,79.27,79.34,4657.0,72.258,72.3947,72.2488,72.3126,4657.0
2016-11-03 12:30:00,79.34,79.47,79.29,79.47,10426.0,72.3126,72.4311,72.2671,72.4311,10426.0
2016-11-03 12:40:00,79.49,79.5,79.41,79.48,10312.0,72.4494,72.4585,72.3764,72.4402,10312.0
2016-11-03 12:50:00,79.47,79.65,79.47,79.65,10932.0,72.4311,72.5952,72.4311,72.5952,10932.0
2016-11-03 13:00:00,79.65,79.66,79.6,79.64,8338.0,72.5952,72.6043,72.5496,72.5861,8338.0
2016-11-03 13:10:00,79.67,79.71,79.57,79.64,5730.0,72.6134,72.6499,72.5223,72.5861,5730.0
2016-11-03 13:20:00,79.62,79.81,79.61,79.79,4580.0,72.5678,72.741,72.5587,72.7228,4580.0
2016-11-03 13:30:00,79.79,79.79,79.73,79.74,5011.0,72.7228,72.7228,72.6681,72.6772,5011.0
2016-11-03 13:40:00,79.74,79.74,79.61,79.65,5038.0,72.6772,72.6772,72.5587,72.5952,5038.0
2016-11-03 13:50:00,79.7,79.73,79.65,79.67,11804.0,72.6408,72.6681,72.5952,72.6134,11804.0
2016-11-03 14:00:00,79.67,79.74,79.65,79.74,7522.0,72.6134,72.6772,72.5952,72.6772,7522.0
2016-11-03 14:10:00,79.74,79.8,79.65,79.66,6863.0,72.6772,72.7319,72.5952,72.6043,6863.0
2016-11-03 14:20:00,79.66,79.73,79.63,79.63,6563.0,72.6043,72.6681,72.577,72.577,6563.0
2016-11-03 14:30:00,79.63,79.63,79.42,79.44,10977.0,72.577,72.577,72.3856,72.4038,10977.0
2016-11-03 14:40:00,79.45,79.52,79.45,79.48,8521.0,72.4129,72.4767,72.4129,72.4402,8521.0
2016-11-03 14:50:00,79.49,79.52,79.43,79.52,8914.0,72.4494,72.4767,72.3947,72.4767,8914.0
2016-11-03 15:00:00,79.51,79.51,79.36,79.4,8370.0,72.4676,72.4676,72.3309,72.3673,8370.0
2016-11-03 15:10:00,79.37,79.4,79.33,79.33,8405.0,72.34,72.3673,72.3035,72.3035,8405.0
2016-11-03 15:20:00,79.33,79.38,79.33,79.37,11305.0,72.3035,72.3491,72.3035,72.34,11305.0
2016-11-03 15:30:00,79.36,79.37,79.18,79.19,16401.0,72.3309,72.34,72.1668,72.1759,16401.0
2016-11-03 15:40:00,79.18,79.18,78.98,78.99,22892.0,72.1668,72.1668,71.9845,71.9936,22892.0
2016-11-03 15:50:00,79.01,79.13,78.96,79.08,36620.0,72.0119,72.1212,71.9663,72.0757,36620.0
2016-11-04 09:30:00,79.18,79.87,79.18,79.71,9270.0,72.1668,72.7957,72.1668,72.6499,9270.0
2016-11-04 09:40:00,79.71,79.79,79.5,79.52,17200.0,72.6499,72.7228,72.4585,72.4767,17200.0
2016-11-04 09:50:00,79.6,79.8,79.5,79.5,9245.0,72.5496,72.7319,72.4585,72.4585,9245.0
2016-11-04 10:00:00,79.54,79.57,79.43,79.47,18887.0,72.4949,72.5223,72.3947,72.4311,18887.0
2016-11-04 10:10:00,79.5,79.62,79.48,79.62,16589.0,72.4585,72.5678,72.4402,72.5678,16589.0
2016-11-04 10:20:00,79.62,79.72,79.55,79.67,18550.0,72.5678,72.659,72.504,72.6134,18550.0
2016-11-04 10:30:00,79.67,79.77,79.57,79.77,10680.0,72.6134,72.7046,72.5223,72.7046,10680.0
2016-11-04 10:40:00,79.76,79.77,79.65,79.68,5892.0,72.6954,72.7046,72.5952,72.6225,5892.0
2016-11-04 10:50:00,79.68,79.99,79.65,79.98,8127.0,72.6225,72.9051,72.5952,72.896,8127.0
2016-11-04 11:00:00,79.98,80.12,79.9,79.92,11804.0,72.896,73.0236,72.823,72.8413,11804.0
2016-11-04 11:10:00,79.92,80.08,79.92,80.08,6750.0,72.8413,72.9871,72.8413,72.9871,6750.0
2016-11-04 11:20:00,80.08,80.16,80.07,80.15,5215.0,72.9871,73.06,72.978,73.0509,5215.0
2016-11-04 11:30:00,80.18,80.18,79.98,79.99,4974.0,73.0782,73.0782,72.896,72.9051,4974.0
2016-11-04 11:40:00,79.98,80.1,79.98,80.1,1500.0,72.896,73.0053,72.896,73.0053,1500.0
2016-11-04 11:50:00,80.1,80.18,80.1,80.17,4981.0,73.0053,73.0782,73.0053,73.0691,4981.0
2016-11-04 12:00:00,80.2,80.27,80.17,80.22,3500.0,73.0965,73.1603,73.0691,73.1147,3500.0
2016-11-04 12:10:00,80.27,80.35,80.26,80.3,4240.0,73.1603,73.2332,73.1512,73.1876,4240.0
2016-11-04 12:20:00,80.31,80.35,80.28,80.28,3772.0,73.1967,73.2332,73.1694,73.1694,3772.0
2016-11-04 12:30:00,80.24,80.28,80.2,80.22,4500.0,73.1329,73.1694,73.0965,73.1147,4500.0
2016-11-04 12:40:00,80.19,80.24,80.19,80.23,2085.0,73.0874,73.1329,73.0874,73.1238,2085.0
2016-11-04 12:50:00,80.28,80.29,80.21,80.21,2300.0,73.1694,73.1785,73.1056,73.1056,2300.0
2016-11-04 13:00:00,80.26,80.36,80.24,80.31,3669.0,73.1512,73.2423,73.1329,73.1967,3669.0
2016-11-04 13:10:00,80.32,80.48,80.3,80.48,3900.0,73.2058,73.3517,73.1876,73.3517,3900.0
2016-11-04 13:20:00,80.44,80.44,80.29,80.31,4097.0,73.3152,73.3152,73.1785,73.1967,4097.0
2016-11-04 13:30:00,80.31,80.34,80.28,80.29,5884.0,73.1967,73.2241,73.1694,73.1785,5884.0
2016-11-04 13:40:00,80.29,80.31,80.19,80.21,7236.0,73.1785,73.1967,73.0874,73.1056,7236.0
2016-11-04 13:50:00,80.21,80.21,79.99,79.99,3300.0,73.1056,73.1056,72.9051,72.9051,3300.0
2016-11-04 14:00:00,80.01,80.01,79.93,79.95,2910.0,72.9233,72.9233,72.8504,72.8686,2910.0
2016-11-04 14:10:00,79.95,79.99,79.89,79.92,7777.0,72.8686,72.9051,72.8139,72.8413,7777.0
2016-11-04 14:20:00,79.93,79.98,79.93,79.95,8386.0,72.8504,72.896,72.8504,72.8686,8386.0
2016-11-04 14:30:00,79.98,79.99,79.85,79.88,8400.0,72.896,72.9051,72.7775,72.8048,8400.0
2016-11-04 14:40:00,79.88,79.91,79.81,79.81,7791.0,72.8048,72.8322,72.741,72.741,7791.0
2016-11-04 14:50:00,79.81,79.91,79.81,79.83,9801.0,72.741,72.8322,72.741,72.7592,9801.0
2016-11-04 15:00:00,79.83,79.83,79.69,79.69,10812.0,72.7592,72.7592,72.6316,72.6316,10812.0
2016-11-04 15:10:00,79.71,79.86,79.71,79.81,12389.0,72.6499,72.7866,72.6499,72.741,12389.0
2016-11-04 15:20:00,79.82,79.89,79.8,79.87,12264.0,72.7501,72.8139,72.7319,72.7957,12264.0
2016-11-04 15:30:00,79.86,79.92,79.82,79.86,17930.0,72.7866,72.8413,72.7501,72.7866,17930.0
2016-11-04 15:40:00,79.86,79.86,79.62,79.67,12178.0,72.7866,72.7866,72.5678,72.6134,12178.0
2016-11-04 15:50:00,79.63,79.63,79.28,79.38,106881.0,72.577,72.577,72.258,72.3491,106881.0
2016-11-07 09:30:00,80.5,80.71,80.03,80.49,27266.0,73.3699,73.5613,72.9415,73.3608,27266.0
2016-11-07 09:40:00,80.46,80.49,80.22,80.23,38430.0,73.3334,73.3608,73.1147,73.1238,38430.0
2016-11-07 09:50:00,80.2,80.38,80.12,80.26,29990.0,73.0965,73.2605,73.0236,73.1512,29990.0
2016-11-07 10:00:00,80.26,80.43,80.18,80.24,11598.0,73.1512,73.3061,73.0782,73.1329,11598.0
2016-11-07 10:10:00,80.23,80.24,79.99,79.99,16544.0,73.1238,73.1329,72.9051,72.9051,16544.0
2016-11-07 10:20:00,79.99,80.1,79.93,79.97,17435.0,72.9051,73.0053,72.8504,72.8868,17435.0
2016-11-07 10:30:00,79.98,80.36,79.98,80.36,16557.0,72.896,73.2423,72.896,73.2423,16557.0
2016-11-07 10:40:00,80.41,80.47,80.28,80.45,13608.0,73.2879,73.3426,73.1694,73.3243,13608.0
2016-11-07 10:50:00,80.48,80.62,80.47,80.6,9346.0,73.3517,73.4793,73.3426,73.461,9346.0
2016-11-07 11:00:00,80.58,80.85,80.58,80.82,4068.0,73.4428,73.6889,73.4428,73.6616,4068.0
2016-11-07 11:10:00,80.84,80.84,80.76,80.83,5864.0,73.6798,73.6798,73.6069,73.6707,5864.0
2016-11-07 11:20:00,80.83,80.85,80.76,80.84,5305.0,73.6707,73.6889,73.6069,73.6798,5305.0
2016-11-07 11:30:00,80.86,80.98,80.82,80.98,6138.0,73.698,73.8074,73.6616,73.8074,6138.0
2016-11-07 11:40:00,80.95,81.08,80.95,80.96,5600.0,73.78,73.8985,73.78,73.7892,5600.0
2016-11-07 11:50:00,80.97,81.07,80.96,81.07,3804.0,73.7983,73.8894,73.7892,73.8894,3804.0
2016-11-07 12:00:00,81.08,81.1,81.04,81.04,3355.0,73.8985,73.9168,73.8621,73.8621,3355.0
2016-11-07 12:10:00,81.04,81.04,81.02,81.03,1034.0,73.8621,73.8621,73.8438,73.853,1034.0
2016-11-07 12:20:00,81.1,81.14,81.04,81.1,4452.0,73.9168,73.9532,73.8621,73.9168,4452.0
2016-11-07 12:30:00,81.11,81.15,81.11,81.11,4240.0,73.9259,73.9623,73.9259,73.9259,4240.0
2016-11-07 12:40:00,81.08,81.12,81.07,81.07,3900.0,73.8985,73.935,73.8894,73.8894,3900.0
2016-11-07 12:50:00,81.07,81.1,81.05,81.08,2742.0,73.8894,73.9168,73.8712,73.8985,2742.0
2016-11-07 13:00:00,81.1,81.1,81.04,81.05,1548.0,73.9168,73.9168,73.8621,73.8712,1548.0
2016-11-07 13:10:00,81.04,81.06,81.02,81.06,4733.0,73.8621,73.8803,73.8438,73.8803,4733.0
2016-11-07 13:20:00,81.06,81.06,81.03,81.04,3650.0,73.8803,73.8803,73.853,73.8621,3650.0
2016-11-07 13:30:00,81.04,81.14,81.04,81.12,3097.0,73.8621,73.9532,73.8621,73.935,3097.0
2016-11-07 13:40:00,81.14,81.14,80.93,80.93,7413.0,73.9532,73.9532,73.7618,73.7618,7413.0
2016-11-07 13:50:00,80.92,80.92,80.79,80.81,11223.0,73.7527,73.7527,73.6342,73.6524,11223.0
2016-11-07 14:00:00,80.81,80.87,80.76,80.77,4242.0,73.6524,73.7071,73.6069,73.616,4242.0
2016-11-07 14:10:00,80.78,80.89,80.78,80.88,7163.0,73.6251,73.7254,73.6251,73.7162,7163.0
2016-11-07 14:20:00,80.86,80.87,80.8,80.8,4579.0,73.698,73.7071,73.6433,73.6433,4579.0
2016-11-07 14:30:00,80.77,80.79,80.77,80.78,4252.0,73.616,73.6342,73.616,73.6251,4252.0
2016-11-07 14:40:00,80.78,80.78,80.64,80.65,6979.0,73.6251,73.6251,73.4975,73.5066,6979.0
2016-11-07 14:50:00,80.66,80.74,80.66,80.74,6463.0,73.5157,73.5886,73.5157,73.5886,6463.0
2016-11-07 15:00:00,80.76,80.76,80.64,80.65,6355.0,73.6069,73.6069,73.4975,73.5066,6355.0
2016-11-07 15:10:00,80.67,80.69,80.59,80.67,8471.0,73.5248,73.5431,73.4519,73.5248,8471.0
2016-11-07 15:20:00,80.66,80.7,80.64,80.66,7107.0,73.5157,73.5522,73.4975,73.5157,7107.0
2016-11-07 15:30:00,80.66,80.7,80.57,80.68,14638.0,73.5157,73.5522,73.4337,73.534,14638.0
2016-11-07 15:40:00,80.71,80.81,80.71,80.81,15716.0,73.5613,73.6524,73.5613,73.6524,15716.0
2016-11-07 15:50:00,80.83,80.95,80.79,80.87,53033.0,73.6707,73.78,73.6342,73.7071,53033.0
2016-11-08 09:30:00,80.71,81.11,80.42,80.42,19019.0,73.5613,73.9259,73.297,73.297,19019.0
2016-11-08 09:40:00,80.45,80.69,80.33,80.33,8472.0,73.3243,73.5431,73.215,73.215,8472.0
2016-11-08 09:50:00,80.33,80.5,80.28,80.47,4800.0,73.215,73.3699,73.1694,73.3426,4800.0
2016-11-08 10:00:00,80.55,80.76,80.55,80.74,10149.0,73.4155,73.6069,73.4155,73.5886,10149.0
2016-11-08 10:10:00,80.75,80.8,80.69,80.71,6982.0,73.5978,73.6433,73.5431,73.5613,6982.0
2016-11-08 10:20:00,80.75,80.78,80.69,80.72,13432.0,73.5978,73.6251,73.5431,73.5704,13432.0
2016-11-08 10:30:00,80.72,80.75,80.69,80.7,7807.0,73.5704,73.5978,73.5431,73.5522,7807.0
2016-11-08 10:40:00,80.7,80.75,80.62,80.75,7348.0,73.5522,73.5978,73.4793,73.5978,7348.0
2016-11-08 10:50:00,80.75,80.75,80.64,80.67,2800.0,73.5978,73.5978,73.4975,73.5248,2800.0
2016-11-08 11:00:00,80.74,80.75,80.67,80.71,14200.0,73.5886,73.5978,73.5248,73.5613,14200.0
2016-11-08 11:10:00,80.72,80.92,80.72,80.92,11138.0,73.5704,73.7527,73.5704,73.7527,11138.0
2016-11-08 11:20:00,81.05,81.29,81.05,81.29,6300.0,73.8712,74.0899,73.8712,74.0899,6300.0
2016-11-08 11:30:00,81.28,81.38,81.25,81.3,3550.0,74.0808,74.172,74.0535,74.099,3550.0
2016-11-08 11:40:00,81.3,81.55,81.3,81.47,11012.0,74.099,74.3269,74.099,74.254,11012.0
2016-11-08 11:50:00,81.5,81.74,81.5,81.73,4650.0,74.2813,74.5001,74.2813,74.491,4650.0
2016-11-08 12:00:00,81.84,81.84,81.68,81.75,5138.0,74.5912,74.5912,74.4454,74.5092,5138.0
2016-11-08 12:10:00,81.78,81.95,81.74,81.86,18571.0,74.5365,74.6915,74.5001,74.6094,18571.0
2016-11-08 12:20:00,81.86,81.91,81.82,81.82,2000.0,74.6094,74.655,74.573,74.573,2000.0
2016-11-08 12:30:00,81.83,81.9,81.75,81.82,6076.0,74.5821,74.6459,74.5092,74.573,6076.0
2016-11-08 12:40:00,81.84,81.87,81.79,81.83,5542.0,74.5912,74.6186,74.5456,74.5821,5542.0
2016-11-08 12:50:00,81.86,81.91,81.85,81.86,4497.0,74.6094,74.655,74.6003,74.6094,4497.0
2016-11-08 13:00:00,81.86,81.86,81.67,81.67,3563.0,74.6094,74.6094,74.4363,74.4363,3563.0
2016-11-08 13:10:00,81.67,81.72,81.67,81.72,3877.0,74.4363,74.4818,74.4363,74.4818,3877.0
2016-11-08 13:20:00,81.72,81.85,81.72,81.8,5400.0,74.4818,74.6003,74.4818,74.5548,5400.0
2016-11-08 13:30:00,81.84,81.93,81.81,81.84,7265.0,74.5912,74.6732,74.5639,74.5912,7265.0
2016-11-08 13:40:00,81.8,81.93,81.8,81.93,17742.0,74.5548,74.6732,74.5548,74.6732,17742.0
2016-11-08 13:50:00,81.92,81.95,81.82,81.95,12430.0,74.6641,74.6915,74.573,74.6915,12430.0
2016-11-08 14:00:00,81.95,81.96,81.77,81.77,4100.0,74.6915,74.7006,74.5274,74.5274,4100.0
2016-11-08 14:10:00,81.77,81.78,81.6,81.64,3895.0,74.5274,74.5365,74.3725,74.4089,3895.0
2016-11-08 14:20:00,81.66,81.76,81.53,81.55,5418.0,74.4272,74.5183,74.3087,74.3269,5418.0
2016-11-08 14:30:00,81.53,81.53,81.36,81.41,7367.0,74.3087,74.3087,74.1537,74.1993,7367.0
2016-11-08 14:40:00,81.44,81.46,81.34,81.37,4811.0,74.2266,74.2449,74.1355,74.1628,4811.0
2016-11-08 14:50:00,81.42,81.45,81.37,81.45,6294.0,74.2084,74.2358,74.1628,74.2358,6294.0
2016-11-08 15:00:00,81.45,81.6,81.43,81.57,10582.0,74.2358,74.3725,74.2175,74.3451,10582.0
2016-11-08 15:10:00,81.57,81.62,81.35,81.37,11550.0,74.3451,74.3907,74.1446,74.1628,11550.0
2016-11-08 15:20:00,81.37,81.42,81.34,81.34,7834.0,74.1628,74.2084,74.1355,74.1355,7834.0
2016-11-08 15:30:00,81.34,81.49,81.32,81.39,12290.0,74.1355,74.2722,74.1173,74.1811,12290.0
2016-11-08 15:40:00,81.39,81.39,81.24,81.29,16694.0,74.1811,74.1811,74.0444,74.0899,16694.0
2016-11-08 15:50:00,81.26,81.31,81.02,81.1,29267.0,74.0626,74.1082,73.8438,73.9168,29267.0
2016-11-09 09:30:00,80.0,81.24,79.21,80.98,53985.0,73.1638,74.2978,72.4413,74.0601,53985.0
2016-11-09 09:40:00,80.89,81.81,80.89,81.76,18966.0,73.9778,74.8191,73.9778,74.7734,18966.0
2016-11-09 09:50:00,81.71,81.94,81.45,81.84,9577.0,74.7277,74.938,74.4899,74.8466,9577.0
2016-11-09 10:00:00,81.73,81.73,81.1,81.25,56255.0,74.746,74.746,74.1698,74.307,56255.0
2016-11-09 10:10:00,81.19,81.26,80.71,80.71,11721.0,74.2521,74.3161,73.8131,73.8131,11721.0
2016-11-09 10:20:00,80.87,81.0,80.73,81.0,12329.0,73.9595,74.0784,73.8314,74.0784,12329.0
2016-11-09 10:30:00,80.95,80.95,80.43,80.64,9354.0,74.0326,74.0326,73.5571,73.7491,9354.0
2016-11-09 10:40:00,80.7,80.73,80.48,80.48,8365.0,73.804,73.8314,73.6028,73.6028,8365.0
2016-11-09 10:50:00,80.49,80.68,80.43,80.48,8797.0,73.6119,73.7857,73.5571,73.6028,8797.0
2016-11-09 11:00:00,80.5,80.65,80.49,80.61,7400.0,73.6211,73.7583,73.6119,73.7217,7400.0
2016-11-09 11:10:00,80.68,80.95,80.6,80.88,25355.0,73.7857,74.0326,73.7125,73.9686,25355.0
2016-11-09 11:20:00,80.88,80.99,80.84,80.85,11808.0,73.9686,74.0692,73.932,73.9412,11808.0
2016-11-09 11:30:00,80.93,81.18,80.89,81.18,23771.0,74.0143,74.243,73.9778,74.243,23771.0
2016-11-09 11:40:00,81.18,81.46,81.15,81.46,7727.0,74.243,74.499,74.2155,74.499,7727.0
2016-11-09 11:50:00,81.51,81.66,81.46,81.63,5177.0,74.5448,74.682,74.499,74.6545,5177.0
2016-11-09 12:00:00,81.66,81.7,81.25,81.28,5224.0,74.682,74.7185,74.307,74.3344,5224.0
2016-11-09 12:10:00,81.24,81.24,80.83,81.2,6150.0,74.2978,74.2978,73.9229,74.2613,6150.0
2016-11-09 12:20:00,81.23,81.31,81.1,81.29,4971.0,74.2887,74.3619,74.1698,74.3436,4971.0
2016-11-09 12:30:00,81.29,81.47,81.21,81.23,4749.0,74.3436,74.5082,74.2704,74.2887,4749.0
2016-11-09 12:40:00,81.24,81.32,81.22,81.22,2399.0,74.2978,74.371,74.2796,74.2796,2399.0
2016-11-09 12:50:00,81.23,81.48,81.21,81.46,4848.0,74.2887,74.5173,74.2704,74.499,4848.0
2016-11-09 13:00:00,81.46,81.48,81.26,81.26,3100.0,74.499,74.5173,74.3161,74.3161,3100.0
2016-11-09 13:10:00,81.31,81.57,81.31,81.39,13038.0,74.3619,74.5996,74.3619,74.435,13038.0
2016-11-09 13:20:00,81.37,81.37,81.16,81.29,4826.0,74.4167,74.4167,74.2247,74.3436,4826.0
2016-11-09 13:30:00,81.28,81.53,81.27,81.51,5615.0,74.3344,74.5631,74.3253,74.5448,5615.0
2016-11-09 13:40:00,81.51,81.78,81.51,81.77,7910.0,74.5448,74.7917,74.5448,74.7826,7910.0
2016-11-09 13:50:00,81.77,81.84,81.68,81.69,9970.0,74.7826,74.8466,74.7002,74.7094,9970.0
2016-11-09 14:00:00,81.71,81.8,81.68,81.72,5943.0,74.7277,74.81,74.7002,74.7368,5943.0
2016-11-09 14:10:00,81.76,81.84,81.62,81.63,9418.0,74.7734,74.8466,74.6454,74.6545,9418.0
2016-11-09 14:20:00,81.63,81.74,81.55,81.58,12063.0,74.6545,74.7551,74.5814,74.6088,12063.0
2016-11-09 14:30:00,81.63,81.76,81.63,81.69,8438.0,74.6545,74.7734,74.6545,74.7094,8438.0
2016-11-09 14:40:00,81.71,81.73,81.62,81.63,13271.0,74.7277,74.746,74.6454,74.6545,13271.0
2016-11-09 14:50:00,81.66,81.69,81.58,81.58,5210.0,74.682,74.7094,74.6088,74.6088,5210.0
2016-11-09 15:00:00,81.62,81.75,81.56,81.6,8416.0,74.6454,74.7643,74.5905,74.6271,8416.0
2016-11-09 15:10:00,81.61,81.77,81.61,81.77,7400.0,74.6362,74.7826,74.6362,74.7826,7400.0
2016-11-09 15:20:00,81.82,81.94,81.74,81.86,5745.0,74.8283,74.938,74.7551,74.8649,5745.0
2016-11-09 15:30:00,81.83,81.84,81.64,81.71,10178.0,74.8374,74.8466,74.6637,74.7277,10178.0
2016-11-09 15:40:00,81.71,81.75,81.42,81.51,21710.0,74.7277,74.7643,74.4625,74.5448,21710.0
2016-11-09 15:50:00,81.56,81.83,81.54,81.79,47753.0,74.5905,74.8374,74.5722,74.8008,47753.0
2016-11-10 09:30:00,82.21,82.6,81.98,82.27,11241.0,75.185,75.5416,74.9746,75.2398,11241.0
2016-11-10 09:40:00,82.47,82.92,82.47,82.92,14673.0,75.4227,75.8343,75.4227,75.8343,14673.0
2016-11-10 09:50:00,82.81,82.81,82.39,82.57,9137.0,75.7337,75.7337,75.3496,75.5142,9137.0
2016-11-10 10:00:00,82.57,82.58,82.13,82.16,5986.0,75.5142,75.5233,75.1118,75.1392,5986.0
2016-11-10 10:10:00,82.25,82.25,81.73,81.81,16839.0,75.2215,75.2215,74.746,74.8191,16839.0
2016-11-10 10:20:00,81.81,81.92,81.55,81.61,4510.0,74.8191,74.9197,74.5814,74.6362,4510.0
2016-11-10 10:30:00,81.61,81.71,80.88,80.88,8890.0,74.6362,74.7277,73.9686,73.9686,8890.0
2016-11-10 10:40:00,81.01,81.49,81.0,81.3,10703.0,74.0875,74.5265,74.0784,74.3527,10703.0
2016-11-10 10:50:00,81.32,81.44,81.01,81.13,6116.0,74.371,74.4808,74.0875,74.1972,6116.0
2016-11-10 11:00:00,81.11,81.27,81.01,81.09,17632.0,74.179,74.3253,74.0875,74.1607,17632.0
2016-11-10 11:10:00,81.09,81.35,80.98,81.18,5516.0,74.1607,74.3984,74.0601,74.243,5516.0
2016-11-10 11:20:00,81.2,81.61,81.2,81.42,4275.0,74.2613,74.6362,74.2613,74.4625,4275.0
2016-11-10 11:30:00,81.3,81.3,80.98,81.14,5306.0,74.3527,74.3527,74.0601,74.2064,5306.0
2016-11-10 11:40:00,81.12,81.67,81.07,81.4,5638.0,74.1881,74.6911,74.1424,74.4442,5638.0
2016-11-10 11:50:00,81.23,81.32,80.91,81.03,7189.0,74.2887,74.371,73.996,74.1058,7189.0
2016-11-10 12:00:00,81.03,81.26,80.94,81.19,4776.0,74.1058,74.3161,74.0235,74.2521,4776.0
2016-11-10 12:10:00,81.2,81.27,81.18,81.23,2836.0,74.2613,74.3253,74.243,74.2887,2836.0
2016-11-10 12:20:00,81.26,81.41,81.25,81.34,5466.0,74.3161,74.4533,74.307,74.3893,5466.0
2016-11-10 12:30:00,81.4,81.42,81.29,81.29,3079.0,74.4442,74.4625,74.3436,74.3436,3079.0
2016-11-10 12:40:00,81.25,81.3,81.15,81.25,3848.0,74.307,74.3527,74.2155,74.307,3848.0
2016-11-10 12:50:00,81.26,81.49,81.24,81.49,4078.0,74.3161,74.5265,74.2978,74.5265,4078.0
2016-11-10 13:00:00,81.53,81.54,81.24,81.33,6763.0,74.5631,74.5722,74.2978,74.3802,6763.0
2016-11-10 13:10:00,81.41,81.43,81.26,81.34,8445.0,74.4533,74.4716,74.3161,74.3893,8445.0
2016-11-10 13:20:00,81.36,81.45,81.28,81.43,2200.0,74.4076,74.4899,74.3344,74.4716,2200.0
2016-11-10 13:30:00,81.45,81.56,81.42,81.47,5100.0,74.4899,74.5905,74.4625,74.5082,5100.0
2016-11-10 13:40:00,81.46,81.58,81.45,81.54,4400.0,74.499,74.6088,74.4899,74.5722,4400.0
2016-11-10 13:50:00,81.54,81.64,81.51,81.51,4036.0,74.5722,74.6637,74.5448,74.5448,4036.0
2016-11-10 14:00:00,81.57,81.58,81.48,81.48,5427.0,74.5996,74.6088,74.5173,74.5173,5427.0
2016-11-10 14:10:00,81.53,81.6,81.46,81.51,4139.0,74.5631,74.6271,74.499,74.5448,4139.0
2016-11-10 14:20:00,81.51,81.52,81.39,81.42,5293.0,74.5448,74.5539,74.435,74.4625,5293.0
2016-11-10 14:30:00,81.44,81.48,81.42,81.48,4022.0,74.4808,74.5173,74.4625,74.5173,4022.0
2016-11-10 14:40:00,81.5,81.64,81.42,81.47,8356.0,74.5356,74.6637,74.4625,74.5082,8356.0
2016-11-10 14:50:00,81.5,81.58,81.46,81.58,4776.0,74.5356,74.6088,74.499,74.6088,4776.0
2016-11-10 15:00:00,81.58,81.58,81.42,81.45,4600.0,74.6088,74.6088,74.4625,74.4899,4600.0
2016-11-10 15:10:00,81.49,81.55,81.41,81.47,7254.0,74.5265,74.5814,74.4533,74.5082,7254.0
2016-11-10 15:20:00,81.45,81.53,81.38,81.48,10481.0,74.4899,74.5631,74.4259,74.5173,10481.0
2016-11-10 15:30:00,81.48,81.48,81.34,81.39,8916.0,74.5173,74.5173,74.3893,74.435,8916.0
2016-11-10 15:40:00,81.35,81.36,81.2,81.22,18060.0,74.3984,74.4076,74.2613,74.2796,18060.0
2016-11-10 15:50:00,81.25,81.29,81.08,81.16,54568.0,74.307,74.3436,74.1515,74.2247,54568.0
2016-11-11 09:30:00,80.99,81.27,80.99,81.2,7136.0,74.0692,74.3253,74.0692,74.2613,7136.0
2016-11-11 09:40:00,81.22,81.5,81.22,81.47,6522.0,74.2796,74.5356,74.2796,74.5082,6522.0
2016-11-11 09:50:00,81.5,81.62,81.31,81.44,4091.0,74.5356,74.6454,74.3619,74.4808,4091.0
2016-11-11 10:00:00,81.56,81.69,81.41,81.44,6534.0,74.5905,74.7094,74.4533,74.4808,6534.0
2016-11-11 10:10:00,81.44,81.67,81.4,81.42,8033.0,74.4808,74.6911,74.4442,74.4625,8033.0
2016-11-11 10:20:00,81.44,81.47,81.13,81.13,17369.0,74.4808,74.5082,74.1972,74.1972,17369.0
2016-11-11 10:30:00,81.15,81.17,80.83,81.01,12304.0,74.2155,74.2338,73.9229,74.0875,12304.0
2016-11-11 10:40:00,81.01,81.04,80.83,80.83,13378.0,74.0875,74.1149,73.9229,73.9229,13378.0
2016-11-11 10:50:00,80.79,80.98,80.71,80.92,7010.0,73.8863,74.0601,73.8131,74.0052,7010.0
2016-11-11 11:00:00,80.92,80.99,80.75,80.75,9229.0,74.0052,74.0692,73.8497,73.8497,9229.0
2016-11-11 11:10:00,80.8,80.89,80.68,80.83,9750.0,73.8954,73.9778,73.7857,73.9229,9750.0
2016-11-11 11:20:00,80.81,80.84,80.72,80.74,6850.0,73.9046,73.932,73.8223,73.8406,6850.0
2016-11-11 11:30:00,80.74,80.79,80.64,80.66,8801.0,73.8406,73.8863,73.7491,73.7674,8801.0
2016-11-11 11:40:00,80.72,80.76,80.56,80.62,7450.0,73.8223,73.8589,73.676,73.7308,7450.0
2016-11-11 11:50:00,80.66,80.71,80.53,80.53,10027.0,73.7674,73.8131,73.6485,73.6485,10027.0
2016-11-11 12:00:00,80.52,80.59,80.4,80.41,20578.0,73.6394,73.7034,73.5296,73.5388,20578.0
2016-11-11 12:10:00,80.42,80.72,80.37,80.72,7380.0,73.5479,73.8223,73.5022,73.8223,7380.0
2016-11-11 12:20:00,80.72,80.72,80.49,80.5,11416.0,73.8223,73.8223,73.6119,73.6211,11416.0
2016-11-11 12:30:00,80.49,80.55,80.44,80.48,10301.0,73.6119,73.6668,73.5662,73.6028,10301.0
2016-11-11 12:40:00,80.51,80.54,80.43,80.43,12433.0,73.6302,73.6577,73.5571,73.5571,12433.0
2016-11-11 12:50:00,80.46,80.48,80.33,80.42,7309.0,73.5845,73.6028,73.4656,73.5479,7309.0
2016-11-11 13:00:00,80.42,80.48,80.4,80.47,5750.0,73.5479,73.6028,73.5296,73.5936,5750.0
2016-11-11 13:10:00,80.47,80.48,80.33,80.35,9094.0,73.5936,73.6028,73.4656,73.4839,9094.0
2016-11-11 13:20:00,80.37,80.44,80.34,80.39,8243.0,73.5022,73.5662,73.4748,73.5205,8243.0
2016-11-11 13:30:00,80.42,80.44,80.27,80.27,19028.0,73.5479,73.5662,73.4107,73.4107,19028.0
2016-11-11 13:40:00,80.29,80.34,80.15,80.17,12818.0,73.429,73.4748,73.301,73.3193,12818.0
2016-11-11 13:50:00,80.2,80.29,80.19,80.19,10279.0,73.3467,73.429,73.3376,73.3376,10279.0
2016-11-11 14:00:00,80.19,80.3,80.15,80.3,8261.0,73.3376,73.4382,73.301,73.4382,8261.0
2016-11-11 14:10:00,80.3,80.3,80.22,80.28,12853.0,73.4382,73.4382,73.365,73.4199,12853.0
2016-11-11 14:20:00,80.29,80.29,80.12,80.12,7972.0,73.429,73.429,73.2736,73.2736,7972.0
2016-11-11 14:30:00,80.12,80.21,80.01,80.02,10551.0,73.2736,73.3559,73.173,73.1821,10551.0
2016-11-11 14:40:00,80.01,80.11,79.95,79.95,6886.0,73.173,73.2644,73.1181,73.1181,6886.0
2016-11-11 14:50:00,79.94,80.02,79.94,79.94,11202.0,73.1089,73.1821,73.1089,73.1089,11202.0
2016-11-11 15:00:00,79.97,80.05,79.95,80.04,10747.0,73.1364,73.2095,73.1181,73.2004,10747.0
2016-11-11 15:10:00,80.06,80.29,80.04,80.27,9423.0,73.2187,73.429,73.2004,73.4107,9423.0
2016-11-11 15:20:00,80.27,80.29,80.1,80.2,19602.0,73.4107,73.429,73.2553,73.3467,19602.0
2016-11-11 15:30:00,80.2,80.2,79.97,80.01,49607.0,73.3467,73.3467,73.1364,73.173,49607.0
2016-11-11 15:40:00,80.02,80.11,80.01,80.08,24947.0,73.1821,73.2644,73.173,73.237,24947.0
2016-11-11 15:50:00,80.09,80.12,79.94,79.94,80570.0,73.2461,73.2736,73.1089,73.1089,80570.0
2016-11-14 09:30:00,80.59,80.76,80.03,80.2,46185.0,73.7034,73.8589,73.1912,73.3467,46185.0
2016-11-14 09:40:00,80.16,80.19,79.84,79.91,14432.0,73.3101,73.3376,73.0175,73.0815,14432.0
2016-11-14 09:50:00,79.88,80.0,79.56,79.56,6550.0,73.0541,73.1638,72.7614,72.7614,6550.0
2016-11-14 10:00:00,79.64,79.78,79.61,79.77,4609.0,72.8346,72.9626,72.8071,72.9535,4609.0
2016-11-14 10:10:00,79.7,79.8,79.59,79.67,11624.0,72.8894,72.9809,72.7888,72.862,11624.0
2016-11-14 10:20:00,79.71,79.71,79.32,79.32,10044.0,72.8986,72.8986,72.5419,72.5419,10044.0
2016-11-14 10:30:00,79.39,79.42,78.9,78.9,16726.0,72.6059,72.6334,72.1578,72.1578,16726.0
2016-11-14 10:40:00,78.85,78.91,78.6,78.86,17360.0,72.1121,72.1669,71.8834,72.1212,17360.0
2016-11-14 10:50:00,78.87,78.93,78.61,78.81,21521.0,72.1304,72.1852,71.8926,72.0755,21521.0
2016-11-14 11:00:00,78.81,78.89,78.67,78.71,15269.0,72.0755,72.1487,71.9475,71.984,15269.0
2016-11-14 11:10:00,78.75,78.81,78.61,78.61,20267.0,72.0206,72.0755,71.8926,71.8926,20267.0
2016-11-14 11:20:00,78.63,78.65,78.43,78.59,20071.0,71.9109,71.9292,71.728,71.8743,20071.0
2016-11-14 11:30:00,78.57,78.6,78.39,78.41,19515.0,71.856,71.8834,71.6914,71.7097,19515.0
2016-11-14 11:40:00,78.39,78.43,78.29,78.3,11538.0,71.6914,71.728,71.5999,71.6091,11538.0
2016-11-14 11:50:00,78.28,78.43,78.25,78.25,9426.0,71.5908,71.728,71.5633,71.5633,9426.0
2016-11-14 12:00:00,78.3,78.31,78.11,78.13,13649.0,71.6091,71.6182,71.4353,71.4536,13649.0
2016-11-14 12:10:00,78.13,78.13,78.01,78.03,9402.0,71.4536,71.4536,71.3439,71.3621,9402.0
2016-11-14 12:20:00,78.03,78.16,78.02,78.11,6215.0,71.3621,71.481,71.353,71.4353,6215.0
2016-11-14 12:30:00,78.11,78.11,77.78,77.78,10278.0,71.4353,71.4353,71.1335,71.1335,10278.0
2016-11-14 12:40:00,77.79,77.87,77.73,77.87,10820.0,71.1427,71.2158,71.0878,71.2158,10820.0
2016-11-14 12:50:00,77.89,77.95,77.78,77.89,7734.0,71.2341,71.289,71.1335,71.2341,7734.0
2016-11-14 13:00:00,77.95,78.03,77.92,78.03,8312.0,71.289,71.3621,71.2615,71.3621,8312.0
2016-11-14 13:10:00,78.05,78.16,78.02,78.16,10421.0,71.3804,71.481,71.353,71.481,10421.0
2016-11-14 13:20:00,78.16,78.27,78.07,78.16,8550.0,71.481,71.5816,71.3987,71.481,8550.0
2016-11-14 13:30:00,78.13,78.28,78.03,78.12,15697.0,71.4536,71.5908,71.3621,71.4445,15697.0
2016-11-14 13:40:00,78.14,78.23,77.99,77.99,4800.0,71.4627,71.5451,71.3256,71.3256,4800.0
2016-11-14 13:50:00,78.0,78.07,77.86,77.9,8323.0,71.3347,71.3987,71.2067,71.2433,8323.0
2016-11-14 14:00:00,77.92,77.99,77.92,77.95,5878.0,71.2615,71.3256,71.2615,71.289,5878.0
2016-11-14 14:10:00,77.98,78.0,77.8,77.8,15095.0,71.3164,71.3347,71.1518,71.1518,15095.0
2016-11-14 14:20:00,77.8,77.9,77.79,77.81,11056.0,71.1518,71.2433,71.1427,71.1609,11056.0
2016-11-14 14:30:00,77.83,77.85,77.68,77.77,8249.0,71.1792,71.1975,71.0421,71.1244,8249.0
2016-11-14 14:40:00,77.78,77.84,77.69,77.83,8081.0,71.1335,71.1884,71.0512,71.1792,8081.0
2016-11-14 14:50:00,77.88,77.95,77.85,77.94,12442.0,71.225,71.289,71.1975,71.2798,12442.0
2016-11-14 15:00:00,77.93,77.96,77.89,77.9,19329.0,71.2707,71.2981,71.2341,71.2433,19329.0
2016-11-14 15:10:00,77.91,77.93,77.86,77.91,20436.0,71.2524,71.2707,71.2067,71.2524,20436.0
2016-11-14 15:20:00,77.91,77.94,77.85,77.87,18647.0,71.2524,71.2798,71.1975,71.2158,18647.0
2016-11-14 15:30:00,77.9,77.92,77.76,77.8,22922.0,71.2433,71.2615,71.1152,71.1518,22922.0
2016-11-14 15:40:00,77.8,77.8,77.54,77.54,29221.0,71.1518,71.1518,70.914,70.914,29221.0
2016-11-14 15:50:00,77.58,77.63,77.46,77.54,99913.0,70.9506,70.9963,70.8409,70.914,99913.0
2016-11-15 09:30:00,77.05,77.52,76.64,77.47,31248.0,70.4659,70.8957,70.0909,70.85,31248.0
2016-11-15 09:40:00,77.47,77.7,77.16,77.29,20061.0,70.85,71.0603,70.5665,70.6854,20061.0
2016-11-15 09:50:00,77.25,77.34,76.9,76.91,16047.0,70.6488,70.7311,70.3287,70.3379,16047.0
2016-11-15 10:00:00,76.94,77.18,76.83,76.96,22632.0,70.3653,70.5848,70.2647,70.3836,22632.0
2016-11-15 10:10:00,76.98,77.51,76.98,77.3,32379.0,70.4019,70.8866,70.4019,70.6945,32379.0
2016-11-15 10:20:00,77.34,77.86,77.34,77.77,11866.0,70.7311,71.2067,70.7311,71.1244,11866.0
2016-11-15 10:30:00,77.85,77.91,77.75,77.78,15941.0,71.1975,71.2524,71.1061,71.1335,15941.0
2016-11-15 10:40:00,77.78,77.91,77.76,77.76,13900.0,71.1335,71.2524,71.1152,71.1152,13900.0
2016-11-15 10:50:00,77.76,77.85,77.73,77.81,13994.0,71.1152,71.1975,71.0878,71.1609,13994.0
2016-11-15 11:00:00,77.82,77.94,77.79,77.87,12239.0,71.1701,71.2798,71.1427,71.2158,12239.0
2016-11-15 11:10:00,77.87,78.03,77.81,78.03,11714.0,71.2158,71.3621,71.1609,71.3621,11714.0
2016-11-15 11:20:00,78.05,78.1,78.01,78.05,8651.0,71.3804,71.4262,71.3439,71.3804,8651.0
2016-11-15 11:30:00,78.05,78.06,77.99,78.05,9000.0,71.3804,71.3896,71.3256,71.3804,9000.0
2016-11-15 11:40:00,78.05,78.25,78.05,78.25,7552.0,71.3804,71.5633,71.3804,71.5633,7552.0
2016-11-15 11:50:00,78.25,78.3,78.14,78.25,13116.0,71.5633,71.6091,71.4627,71.5633,13116.0
2016-11-15 12:00:00,78.3,78.3,78.24,78.28,6843.0,71.6091,71.6091,71.5542,71.5908,6843.0
2016-11-15 12:10:00,78.29,78.29,78.17,78.2,6949.0,71.5999,71.5999,71.4902,71.5176,6949.0
2016-11-15 12:20:00,78.19,78.19,78.02,78.02,7600.0,71.5085,71.5085,71.353,71.353,7600.0
2016-11-15 12:30:00,78.02,78.09,78.01,78.06,5385.0,71.353,71.417,71.3439,71.3896,5385.0
2016-11-15 12:40:00,78.06,78.09,77.93,77.95,7200.0,71.3896,71.417,71.2707,71.289,7200.0
2016-11-15 12:50:00,77.95,77.95,77.85,77.85,10500.0,71.289,71.289,71.1975,71.1975,10500.0
2016-11-15 13:00:00,77.87,77.94,77.84,77.93,13860.0,71.2158,71.2798,71.1884,71.2707,13860.0
2016-11-15 13:10:00,77.95,77.96,77.88,77.92,5919.0,71.289,71.2981,71.225,71.2615,5919.0
2016-11-15 13:20:00,77.92,77.92,77.71,77.71,6221.0,71.2615,71.2615,71.0695,71.0695,6221.0
2016-11-15 13:30:00,77.7,77.86,77.7,77.86,8991.0,71.0603,71.2067,71.0603,71.2067,8991.0
2016-11-15 13:40:00,77.84,77.89,77.79,77.85,9123.0,71.1884,71.2341,71.1427,71.1975,9123.0
2016-11-15 13:50:00,77.85,77.91,77.81,77.83,10603.0,71.1975,71.2524,71.1609,71.1792,10603.0
2016-11-15 14:00:00,77.83,77.85,77.76,77.81,10519.0,71.1792,71.1975,71.1152,71.1609,10519.0
2016-11-15 14:10:00,77.83,77.97,77.83,77.92,9056.0,71.1792,71.3073,71.1792,71.2615,9056.0
2016-11-15 14:20:00,77.93,77.98,77.89,77.89,11761.0,71.2707,71.3164,71.2341,71.2341,11761.0
2016-11-15 14:30:00,77.88,78.05,77.87,78.04,6501.0,71.225,71.3804,71.2158,71.3713,6501.0
2016-11-15 14:40:00,78.04,78.08,77.92,77.94,10868.0,71.3713,71.4079,71.2615,71.2798,10868.0
2016-11-15 14:50:00,77.94,78.11,77.93,77.95,17005.0,71.2798,71.4353,71.2707,71.289,17005.0
2016-11-15 15:00:00,78.0,78.07,77.76,77.82,31448.0,71.3347,71.3987,71.1152,71.1701,31448.0
2016-11-15 15:10:00,77.82,77.82,77.55,77.77,34901.0,71.1701,71.1701,70.9232,71.1244,34901.0
2016-11-15 15:20:00,77.78,77.82,77.7,77.79,23024.0,71.1335,71.1701,71.0603,71.1427,23024.0
2016-11-15 15:30:00,77.78,77.84,77.6,77.73,32758.0,71.1335,71.1884,70.9689,71.0878,32758.0
2016-11-15 15:40:00,77.74,77.74,77.65,77.66,37470.0,71.0969,71.0969,71.0146,71.0238,37470.0
2016-11-15 15:50:00,77.67,77.67,77.39,77.49,100643.0,71.0329,71.0329,70.7768,70.8683,100643.0
2016-11-16 09:30:00,77.37,78.98,77.25,78.69,28609.0,70.7585,72.231,70.6488,71.9657,28609.0
2016-11-16 09:40:00,78.68,78.79,78.31,78.48,10894.0,71.9566,72.0572,71.6182,71.7737,10894.0
2016-11-16 09:50:00,78.37,78.41,78.13,78.13,10272.0,71.6731,71.7097,71.4536,71.4536,10272.0
2016-11-16 10:00:00,78.16,78.6,78.16,78.5,21797.0,71.481,71.8834,71.481,71.792,21797.0
2016-11-16 10:10:00,78.54,78.6,78.47,78.56,8625.0,71.8286,71.8834,71.7645,71.8469,8625.0
2016-11-16 10:20:00,78.51,78.62,78.35,78.45,10595.0,71.8011,71.9017,71.6548,71.7463,10595.0
2016-11-16 10:30:00,78.49,78.49,78.31,78.32,12699.0,71.7828,71.7828,71.6182,71.6274,12699.0
2016-11-16 10:40:00,78.33,78.52,78.32,78.5,18712.0,71.6365,71.8103,71.6274,71.792,18712.0
2016-11-16 10:50:00,78.52,78.59,78.46,78.51,10709.0,71.8103,71.8743,71.7554,71.8011,10709.0
2016-11-16 11:00:00,78.51,78.56,78.38,78.5,12489.0,71.8011,71.8469,71.6822,71.792,12489.0
2016-11-16 11:10:00,78.52,78.53,78.43,78.46,11004.0,71.8103,71.8194,71.728,71.7554,11004.0
2016-11-16 11:20:00,78.43,78.44,78.16,78.38,13893.0,71.728,71.7371,71.481,71.6822,13893.0
2016-11-16 11:30:00,78.37,78.45,78.24,78.45,9013.0,71.6731,71.7463,71.5542,71.7463,9013.0
2016-11-16 11:40:00,78.45,78.5,78.26,78.4,7737.0,71.7463,71.792,71.5725,71.7005,7737.0
2016-11-16 11:50:00,78.44,78.49,78.33,78.35,9894.0,71.7371,71.7828,71.6365,71.6548,9894.0
2016-11-16 12:00:00,78.35,78.41,78.32,78.39,7273.0,71.6548,71.7097,71.6274,71.6914,7273.0
2016-11-16 12:10:00,78.42,78.48,78.3,78.33,10286.0,71.7188,71.7737,71.6091,71.6365,10286.0
2016-11-16 12:20:00,78.3,78.36,78.22,78.27,5823.0,71.6091,71.6639,71.5359,71.5816,5823.0
2016-11-16 12:30:00,78.26,78.3,78.24,78.27,4700.0,71.5725,71.6091,71.5542,71.5816,4700.0
2016-11-16 12:40:00,78.27,78.28,78.23,78.26,4063.0,71.5816,71.5908,71.5451,71.5725,4063.0
2016-11-16 12:50:00,78.27,78.36,78.26,78.35,4700.0,71.5816,71.6639,71.5725,71.6548,4700.0
2016-11-16 13:00:00,78.38,78.38,78.34,78.34,4111.0,71.6822,71.6822,71.6457,71.6457,4111.0
2016-11-16 13:10:00,78.35,78.42,78.34,78.37,7587.0,71.6548,71.7188,71.6457,71.6731,7587.0
2016-11-16 13:20:00,78.37,78.45,78.35,78.43,4801.0,71.6731,71.7463,71.6548,71.728,4801.0
2016-11-16 13:30:00,78.43,78.47,78.41,78.45,5300.0,71.728,71.7645,71.7097,71.7463,5300.0
2016-11-16 13:40:00,78.45,78.45,78.39,78.42,5150.0,71.7463,71.7463,71.6914,71.7188,5150.0
2016-11-16 13:50:00,78.43,78.48,78.41,78.41,5550.0,71.728,71.7737,71.7097,71.7097,5550.0
2016-11-16 14:00:00,78.41,78.46,78.41,78.42,5595.0,71.7097,71.7554,71.7097,71.7188,5595.0
2016-11-16 14:10:00,78.42,78.45,78.18,78.18,12123.0,71.7188,71.7463,71.4993,71.4993,12123.0
2016-11-16 14:20:00,78.22,78.24,78.16,78.21,9470.0,71.5359,71.5542,71.481,71.5268,9470.0
2016-11-16 14:30:00,78.21,78.25,78.15,78.24,7776.0,71.5268,71.5633,71.4719,71.5542,7776.0
2016-11-16 14:40:00,78.24,78.26,78.09,78.13,12238.0,71.5542,71.5725,71.417,71.4536,12238.0
2016-11-16 14:50:00,78.12,78.16,77.94,77.95,16101.0,71.4445,71.481,71.2798,71.289,16101.0
2016-11-16 15:00:00,77.94,77.98,77.87,77.9,14118.0,71.2798,71.3164,71.2158,71.2433,14118.0
2016-11-16 15:10:00,77.9,78.0,77.82,78.0,45170.0,71.2433,71.3347,71.1701,71.3347,45170.0
2016-11-16 15:20:00,78.01,78.05,77.99,78.02,16360.0,71.3439,71.3804,71.3256,71.353,16360.0
2016-11-16 15:30:00,78.04,78.06,77.95,77.98,24115.0,71.3713,71.3896,71.289,71.3164,24115.0
2016-11-16 15:40:00,78.0,78.01,77.93,78.0,26422.0,71.3347,71.3439,71.2707,71.3347,26422.0
2016-11-16 15:50:00,78.0,78.01,77.86,77.89,71112.0,71.3347,71.3439,71.2067,71.2341,71112.0
2016-11-17 09:30:00,78.44,78.93,77.71,78.69,15501.0,71.7371,72.1852,71.0695,71.9657,15501.0
2016-11-17 09:40:00,78.75,78.95,78.74,78.95,12728.0,72.0206,72.2035,72.0115,72.2035,12728.0
2016-11-17 09:50:00,78.94,78.95,78.82,78.85,11520.0,72.1944,72.2035,72.0846,72.1121,11520.0
2016-11-17 10:00:00,78.86,78.96,78.77,78.89,5515.0,72.1212,72.2127,72.0389,72.1487,5515.0
2016-11-17 10:10:00,78.91,78.96,78.87,78.95,7605.0,72.1669,72.2127,72.1304,72.2035,7605.0
2016-11-17 10:20:00,78.98,79.01,78.94,79.01,7922.0,72.231,72.2584,72.1944,72.2584,7922.0
2016-11-17 10:30:00,79.04,79.09,78.92,79.08,10100.0,72.2858,72.3316,72.1761,72.3224,10100.0
2016-11-17 10:40:00,79.1,79.28,79.02,79.28,12007.0,72.3407,72.5053,72.2675,72.5053,12007.0
2016-11-17 10:50:00,79.28,79.35,79.21,79.23,5138.0,72.5053,72.5693,72.4413,72.4596,5138.0
2016-11-17 11:00:00,79.17,79.35,79.17,79.33,10105.0,72.4047,72.5693,72.4047,72.5511,10105.0
2016-11-17 11:10:00,79.32,79.4,79.27,79.38,7468.0,72.5419,72.6151,72.4962,72.5968,7468.0
2016-11-17 11:20:00,79.36,79.37,79.28,79.32,5553.0,72.5785,72.5876,72.5053,72.5419,5553.0
2016-11-17 11:30:00,79.32,79.35,79.29,79.35,5510.0,72.5419,72.5693,72.5145,72.5693,5510.0
2016-11-17 11:40:00,79.35,79.47,79.35,79.47,6800.0,72.5693,72.6791,72.5693,72.6791,6800.0
2016-11-17 11:50:00,79.49,79.59,79.46,79.54,5768.0,72.6974,72.7888,72.6699,72.7431,5768.0
2016-11-17 12:00:00,79.52,79.59,79.52,79.59,2801.0,72.7248,72.7888,72.7248,72.7888,2801.0
2016-11-17 12:10:00,79.55,79.67,79.55,79.58,6229.0,72.7523,72.862,72.7523,72.7797,6229.0
2016-11-17 12:20:00,79.58,79.65,79.56,79.65,6884.0,72.7797,72.8437,72.7614,72.8437,6884.0
2016-11-17 12:30:00,79.65,79.65,79.58,79.61,4950.0,72.8437,72.8437,72.7797,72.8071,4950.0
2016-11-17 12:40:00,79.65,79.65,79.61,79.63,4500.0,72.8437,72.8437,72.8071,72.8254,4500.0
2016-11-17 12:50:00,79.65,79.65,79.57,79.59,4705.0,72.8437,72.8437,72.7705,72.7888,4705.0
2016-11-17 13:00:00,79.59,79.66,79.59,79.6,3470.0,72.7888,72.8529,72.7888,72.798,3470.0
2016-11-17 13:10:00,79.6,79.6,79.42,79.47,10227.0,72.798,72.798,72.6334,72.6791,10227.0
2016-11-17 13:20:00,79.47,79.47,79.39,79.41,13082.0,72.6791,72.6791,72.6059,72.6242,13082.0
2016-11-17 13:30:00,79.48,79.51,79.42,79.46,5815.0,72.6882,72.7157,72.6334,72.6699,5815.0
2016-11-17 13:40:00,79.46,79.52,79.42,79.42,11278.0,72.6699,72.7248,72.6334,72.6334,11278.0
2016-11-17 13:50:00,79.42,79.51,79.42,79.47,3500.0,72.6334,72.7157,72.6334,72.6791,3500.0
2016-11-17 14:00:00,79.47,79.49,79.3,79.3,7761.0,72.6791,72.6974,72.5236,72.5236,7761.0
2016-11-17 14:10:00,79.3,79.43,79.3,79.43,6603.0,72.5236,72.6425,72.5236,72.6425,6603.0
2016-11-17 14:20:00,79.46,79.46,79.29,79.29,5905.0,72.6699,72.6699,72.5145,72.5145,5905.0
2016-11-17 14:30:00,79.32,79.38,79.29,79.37,6177.0,72.5419,72.5968,72.5145,72.5876,6177.0
2016-11-17 14:40:00,79.37,79.38,79.24,79.24,7700.0,72.5876,72.5968,72.4687,72.4687,7700.0
2016-11-17 14:50:00,79.26,79.38,79.25,79.27,9664.0,72.487,72.5968,72.4779,72.4962,9664.0
2016-11-17 15:00:00,79.31,79.4,79.25,79.39,11686.0,72.5328,72.6151,72.4779,72.6059,11686.0
2016-11-17 15:10:00,79.39,79.53,79.38,79.51,10123.0,72.6059,72.734,72.5968,72.7157,10123.0
2016-11-17 15:20:00,79.5,79.59,79.48,79.52,22000.0,72.7065,72.7888,72.6882,72.7248,22000.0
2016-11-17 15:30:00,79.53,79.61,79.48,79.48,27088.0,72.734,72.8071,72.6882,72.6882,27088.0
2016-11-17 15:40:00,79.48,79.5,79.34,79.43,33868.0,72.6882,72.7065,72.5602,72.6425,33868.0
2016-11-17 15:50:00,79.43,79.5,79.34,79.49,89636.0,72.6425,72.7065,72.5602,72.6974,89636.0
2016-11-18 09:30:00,79.58,79.93,79.49,79.74,5906.0,72.7797,73.0998,72.6974,72.926,5906.0
2016-11-18 09:40:00,79.74,79.95,79.66,79.7,6276.0,72.926,73.1181,72.8529,72.8894,6276.0
2016-11-18 09:50:00,79.75,79.88,79.66,79.66,7806.0,72.9352,73.0541,72.8529,72.8529,7806.0
2016-11-18 10:00:00,79.71,79.81,79.58,79.65,7550.0,72.8986,72.99,72.7797,72.8437,7550.0
2016-11-18 10:10:00,79.7,79.77,79.61,79.72,7845.0,72.8894,72.9535,72.8071,72.9077,7845.0
2016-11-18 10:20:00,79.71,79.73,79.62,79.65,6709.0,72.8986,72.9169,72.8163,72.8437,6709.0
2016-11-18 10:30:00,79.64,79.73,79.59,79.71,6550.0,72.8346,72.9169,72.7888,72.8986,6550.0
2016-11-18 10:40:00,79.71,79.72,79.64,79.65,5442.0,72.8986,72.9077,72.8346,72.8437,5442.0
2016-11-18 10:50:00,79.65,79.71,79.59,79.65,5414.0,72.8437,72.8986,72.7888,72.8437,5414.0
2016-11-18 11:00:00,79.63,79.69,79.58,79.6,6011.0,72.8254,72.8803,72.7797,72.798,6011.0
2016-11-18 11:10:00,79.64,79.73,79.64,79.67,6708.0,72.8346,72.9169,72.8346,72.862,6708.0
2016-11-18 11:20:00,79.68,79.73,79.64,79.71,4610.0,72.8711,72.9169,72.8346,72.8986,4610.0
2016-11-18 11:30:00,79.72,79.72,79.5,79.52,8950.0,72.9077,72.9077,72.7065,72.7248,8950.0
2016-11-18 11:40:00,79.51,79.54,79.43,79.46,8231.0,72.7157,72.7431,72.6425,72.6699,8231.0
2016-11-18 11:50:00,79.48,79.5,79.37,79.5,6255.0,72.6882,72.7065,72.5876,72.7065,6255.0
2016-11-18 12:00:00,79.49,79.51,79.45,79.49,5317.0,72.6974,72.7157,72.6608,72.6974,5317.0
2016-11-18 12:10:00,79.48,79.57,79.46,79.54,6109.0,72.6882,72.7705,72.6699,72.7431,6109.0
2016-11-18 12:20:00,79.56,79.61,79.55,79.61,6107.0,72.7614,72.8071,72.7523,72.8071,6107.0
2016-11-18 12:30:00,79.61,79.63,79.57,79.57,6365.0,72.8071,72.8254,72.7705,72.7705,6365.0
2016-11-18 12:40:00,79.58,79.69,79.58,79.64,6500.0,72.7797,72.8803,72.7797,72.8346,6500.0
2016-11-18 12:50:00,79.64,79.72,79.62,79.67,6123.0,72.8346,72.9077,72.8163,72.862,6123.0
2016-11-18 13:00:00,79.67,79.68,79.64,79.65,5503.0,72.862,72.8711,72.8346,72.8437,5503.0
2016-11-18 13:10:00,79.65,79.68,79.59,79.61,3953.0,72.8437,72.8711,72.7888,72.8071,3953.0
2016-11-18 13:20:00,79.63,79.65,79.62,79.63,5104.0,72.8254,72.8437,72.8163,72.8254,5104.0
2016-11-18 13:30:00,79.64,79.75,79.64,79.75,5266.0,72.8346,72.9352,72.8346,72.9352,5266.0
2016-11-18 13:40:00,79.75,79.75,79.59,79.63,10280.0,72.9352,72.9352,72.7888,72.8254,10280.0
2016-11-18 13:50:00,79.63,79.63,79.54,79.54,20317.0,72.8254,72.8254,72.7431,72.7431,20317.0
2016-11-18 14:00:00,79.56,79.57,79.48,79.54,10560.0,72.7614,72.7705,72.6882,72.7431,10560.0
2016-11-18 14:10:00,79.54,79.57,79.51,79.53,5977.0,72.7431,72.7705,72.7157,72.734,5977.0
2016-11-18 14:20:00,79.53,79.59,79.53,79.57,7371.0,72.734,72.7888,72.734,72.7705,7371.0
2016-11-18 14:30:00,79.59,79.67,79.59,79.67,6381.0,72.7888,72.862,72.7888,72.862,6381.0
2016-11-18 14:40:00,79.67,79.8,79.67,79.8,4929.0,72.862,72.9809,72.862,72.9809,4929.0
2016-11-18 14:50:00,79.79,79.81,79.74,79.76,6119.0,72.9717,72.99,72.926,72.9443,6119.0
2016-11-18 15:00:00,79.76,79.76,79.65,79.66,5378.0,72.9443,72.9443,72.8437,72.8529,5378.0
2016-11-18 15:10:00,79.67,79.69,79.64,79.68,5369.0,72.862,72.8803,72.8346,72.8711,5369.0
2016-11-18 15:20:00,79.69,79.78,79.63,79.77,9710.0,72.8803,72.9626,72.8254,72.9535,9710.0
2016-11-18 15:30:00,79.76,79.77,79.7,79.77,13391.0,72.9443,72.9535,72.8894,72.9535,13391.0
2016-11-18 15:40:00,79.77,79.86,79.77,79.84,14250.0,72.9535,73.0358,72.9535,73.0175,14250.0
2016-11-18 15:50:00,79.83,79.83,79.56,79.69,66262.0,73.0083,73.0083,72.7614,72.8803,66262.0
2016-11-21 09:30:00,80.16,80.69,80.01,80.42,9887.0,73.3101,73.7948,73.173,73.5479,9887.0
2016-11-21 09:40:00,80.41,80.61,80.41,80.53,4791.0,73.5388,73.7217,73.5388,73.6485,4791.0
2016-11-21 09:50:00,80.53,80.59,80.47,80.59,2000.0,73.6485,73.7034,73.5936,73.7034,2000.0
2016-11-21 10:00:00,80.61,80.63,80.47,80.5,3203.0,73.7217,73.74,73.5936,73.6211,3203.0
2016-11-21 10:10:00,80.55,80.55,80.36,80.37,2038.0,73.6668,73.6668,73.493,73.5022,2038.0
2016-11-21 10:20:00,80.36,80.37,80.17,80.17,3264.0,73.493,73.5022,73.3193,73.3193,3264.0
2016-11-21 10:30:00,80.24,80.27,80.15,80.19,3411.0,73.3833,73.4107,73.301,73.3376,3411.0
2016-11-21 10:40:00,80.15,80.21,80.11,80.16,3704.0,73.301,73.3559,73.2644,73.3101,3704.0
2016-11-21 10:50:00,80.15,80.22,80.1,80.22,2375.0,73.301,73.365,73.2553,73.365,2375.0
2016-11-21 11:00:00,80.26,80.28,80.16,80.22,2750.0,73.4016,73.4199,73.3101,73.365,2750.0
2016-11-21 11:10:00,80.22,80.31,80.22,80.31,4715.0,73.365,73.4473,73.365,73.4473,4715.0
2016-11-21 11:20:00,80.31,80.38,80.27,80.37,2950.0,73.4473,73.5113,73.4107,73.5022,2950.0
2016-11-21 11:30:00,80.43,80.47,80.38,80.47,1200.0,73.5571,73.5936,73.5113,73.5936,1200.0
2016-11-21 11:40:00,80.53,80.61,80.53,80.59,3690.0,73.6485,73.7217,73.6485,73.7034,3690.0
2016-11-21 11:50:00,80.59,80.6,80.47,80.51,1600.0,73.7034,73.7125,73.5936,73.6302,1600.0
2016-11-21 12:00:00,80.47,80.51,80.42,80.5,2500.0,73.5936,73.6302,73.5479,73.6211,2500.0
2016-11-21 12:10:00,80.5,80.5,80.45,80.5,1562.0,73.6211,73.6211,73.5754,73.6211,1562.0
2016-11-21 12:20:00,80.51,80.52,80.4,80.4,2000.0,73.6302,73.6394,73.5296,73.5296,2000.0
2016-11-21 12:30:00,80.4,80.44,80.33,80.37,5500.0,73.5296,73.5662,73.4656,73.5022,5500.0
2016-11-21 12:40:00,80.38,80.43,80.36,80.41,4950.0,73.5113,73.5571,73.493,73.5388,4950.0
2016-11-21 12:50:00,80.41,80.42,80.34,80.34,1950.0,73.5388,73.5479,73.4748,73.4748,1950.0
2016-11-21 13:00:00,80.36,80.36,80.25,80.32,4700.0,73.493,73.493,73.3924,73.4565,4700.0
2016-11-21 13:10:00,80.3,80.33,80.25,80.32,3900.0,73.4382,73.4656,73.3924,73.4565,3900.0
2016-11-21 13:20:00,80.3,80.37,80.25,80.35,2964.0,73.4382,73.5022,73.3924,73.4839,2964.0
2016-11-21 13:30:00,80.35,80.37,80.29,80.31,2236.0,73.4839,73.5022,73.429,73.4473,2236.0
2016-11-21 13:40:00,80.31,80.41,80.3,80.36,2800.0,73.4473,73.5388,73.4382,73.493,2800.0
2016-11-21 13:50:00,80.34,80.34,80.19,80.19,3920.0,73.4748,73.4748,73.3376,73.3376,3920.0
2016-11-21 14:00:00,80.21,80.29,80.13,80.2,6605.0,73.3559,73.429,73.2827,73.3467,6605.0
2016-11-21 14:10:00,80.21,80.35,80.21,80.35,15000.0,73.3559,73.4839,73.3559,73.4839,15000.0
2016-11-21 14:20:00,80.33,80.35,80.3,80.34,3300.0,73.4656,73.4839,73.4382,73.4748,3300.0
2016-11-21 14:30:00,80.32,80.33,80.26,80.29,3110.0,73.4565,73.4656,73.4016,73.429,3110.0
2016-11-21 14:40:00,80.27,80.28,80.25,80.27,3409.0,73.4107,73.4199,73.3924,73.4107,3409.0
2016-11-21 14:50:00,80.29,80.3,80.25,80.29,6292.0,73.429,73.4382,73.3924,73.429,6292.0
2016-11-21 15:00:00,80.29,80.29,80.21,80.27,14285.0,73.429,73.429,73.3559,73.4107,14285.0
2016-11-21 15:10:00,80.27,80.32,80.21,80.27,9202.0,73.4107,73.4565,73.3559,73.4107,9202.0
2016-11-21 15:20:00,80.24,80.24,80.12,80.23,11880.0,73.3833,73.3833,73.2736,73.3742,11880.0
2016-11-21 15:30:00,80.23,80.33,80.22,80.32,12841.0,73.3742,73.4656,73.365,73.4565,12841.0
2016-11-21 15:40:00,80.33,80.43,80.23,80.39,26314.0,73.4656,73.5571,73.3742,73.5205,26314.0
2016-11-21 15:50:00,80.38,80.45,80.31,80.44,128806.0,73.5113,73.5754,73.4473,73.5662,128806.0
2016-11-22 09:30:00,80.61,80.61,80.25,80.25,4412.0,73.7217,73.7217,73.3924,73.3924,4412.0
2016-11-22 09:40:00,80.56,80.64,80.52,80.64,1920.0,73.676,73.7491,73.6394,73.7491,1920.0
2016-11-22 09:50:00,80.79,80.8,80.52,80.52,3750.0,73.8863,73.8954,73.6394,73.6394,3750.0
2016-11-22 10:00:00,80.52,80.57,80.39,80.51,5499.0,73.6394,73.6851,73.5205,73.6302,5499.0
2016-11-22 10:10:00,80.51,80.56,80.4,80.48,5149.0,73.6302,73.676,73.5296,73.6028,5149.0
2016-11-22 10:20:00,80.46,80.74,80.46,80.72,6346.0,73.5845,73.8406,73.5845,73.8223,6346.0
2016-11-22 10:30:00,80.73,80.78,80.64,80.7,4440.0,73.8314,73.8772,73.7491,73.804,4440.0
2016-11-22 10:40:00,80.69,80.69,80.56,80.59,2465.0,73.7948,73.7948,73.676,73.7034,2465.0
2016-11-22 10:50:00,80.59,80.64,80.56,80.57,2273.0,73.7034,73.7491,73.676,73.6851,2273.0
2016-11-22 11:00:00,80.62,80.63,80.55,80.55,2400.0,73.7308,73.74,73.6668,73.6668,2400.0
2016-11-22 11:10:00,80.55,80.58,80.24,80.24,9863.0,73.6668,73.6942,73.3833,73.3833,9863.0
2016-11-22 11:20:00,80.26,80.35,80.21,80.23,4433.0,73.4016,73.4839,73.3559,73.3742,4433.0
2016-11-22 11:30:00,80.18,80.18,80.02,80.02,3000.0,73.3284,73.3284,73.1821,73.1821,3000.0
2016-11-22 11:40:00,80.04,80.07,79.92,80.01,6698.0,73.2004,73.2278,73.0906,73.173,6698.0
2016-11-22 11:50:00,79.96,80.06,79.93,79.97,4030.0,73.1272,73.2187,73.0998,73.1364,4030.0
2016-11-22 12:00:00,79.96,79.98,79.82,79.82,14636.0,73.1272,73.1455,72.9992,72.9992,14636.0
2016-11-22 12:10:00,79.82,79.9,79.75,79.9,16038.0,72.9992,73.0723,72.9352,73.0723,16038.0
2016-11-22 12:20:00,79.91,80.03,79.89,80.01,6152.0,73.0815,73.1912,73.0632,73.173,6152.0
2016-11-22 12:30:00,79.99,80.06,79.93,80.05,3800.0,73.1547,73.2187,73.0998,73.2095,3800.0
2016-11-22 12:40:00,80.04,80.07,79.95,79.95,3000.0,73.2004,73.2278,73.1181,73.1181,3000.0
2016-11-22 12:50:00,79.96,80.02,79.94,79.99,5212.0,73.1272,73.1821,73.1089,73.1547,5212.0
2016-11-22 13:00:00,80.02,80.07,80.0,80.06,2054.0,73.1821,73.2278,73.1638,73.2187,2054.0
2016-11-22 13:10:00,80.04,80.08,80.04,80.07,1706.0,73.2004,73.237,73.2004,73.2278,1706.0
2016-11-22 13:20:00,80.07,80.09,80.05,80.05,2100.0,73.2278,73.2461,73.2095,73.2095,2100.0
2016-11-22 13:30:00,80.05,80.06,80.01,80.05,4909.0,73.2095,73.2187,73.173,73.2095,4909.0
2016-11-22 13:40:00,80.04,80.08,80.01,80.06,9150.0,73.2004,73.237,73.173,73.2187,9150.0
2016-11-22 13:50:00,80.07,80.07,80.0,80.0,7628.0,73.2278,73.2278,73.1638,73.1638,7628.0
2016-11-22 14:00:00,80.02,80.04,79.99,80.03,8127.0,73.1821,73.2004,73.1547,73.1912,8127.0
2016-11-22 14:10:00,80.02,80.03,79.96,80.0,11261.0,73.1821,73.1912,73.1272,73.1638,11261.0
2016-11-22 14:20:00,80.0,80.03,79.93,79.94,5609.0,73.1638,73.1912,73.0998,73.1089,5609.0
2016-11-22 14:30:00,79.95,80.0,79.94,79.96,10206.0,73.1181,73.1638,73.1089,73.1272,10206.0
2016-11-22 14:40:00,79.98,80.04,79.98,80.0,7094.0,73.1455,73.2004,73.1455,73.1638,7094.0
2016-11-22 14:50:00,80.02,80.03,80.0,80.02,5603.0,73.1821,73.1912,73.1638,73.1821,5603.0
2016-11-22 15:00:00,80.03,80.04,79.99,80.03,3144.0,73.1912,73.2004,73.1547,73.1912,3144.0
2016-11-22 15:10:00,80.03,80.03,79.92,79.99,7351.0,73.1912,73.1912,73.0906,73.1547,7351.0
2016-11-22 15:20:00,79.99,80.01,79.97,79.99,13745.0,73.1547,73.173,73.1364,73.1547,13745.0
2016-11-22 15:30:00,80.0,80.03,79.96,80.0,13589.0,73.1638,73.1912,73.1272,73.1638,13589.0
2016-11-22 15:40:00,80.01,80.02,79.92,79.99,13195.0,73.173,73.1821,73.0906,73.1547,13195.0
2016-11-22 15:50:00,79.99,80.08,79.99,80.06,37241.0,73.1547,73.237,73.1547,73.2187,37241.0
2016-11-23 09:30:00,79.79,79.94,79.79,79.94,2355.0,72.9717,73.1089,72.9717,73.1089,2355.0
2016-11-23 09:40:00,80.05,80.19,80.01,80.14,9171.0,73.2095,73.3376,73.173,73.2918,9171.0
2016-11-23 09:50:00,80.16,80.16,80.04,80.14,4500.0,73.3101,73.3101,73.2004,73.2918,4500.0
2016-11-23 10:00:00,80.11,80.21,79.99,80.16,8454.0,73.2644,73.3559,73.1547,73.3101,8454.0
2016-11-23 10:10:00,80.13,80.13,80.02,80.03,2700.0,73.2827,73.2827,73.1821,73.1912,2700.0
2016-11-23 10:20:00,80.02,80.11,79.99,80.06,3302.0,73.1821,73.2644,73.1547,73.2187,3302.0
2016-11-23 10:30:00,80.08,80.09,79.96,80.04,4100.0,73.237,73.2461,73.1272,73.2004,4100.0
2016-11-23 10:40:00,80.08,80.09,79.92,79.93,5204.0,73.237,73.2461,73.0906,73.0998,5204.0
2016-11-23 10:50:00,79.98,80.0,79.86,79.86,9100.0,73.1455,73.1638,73.0358,73.0358,9100.0
2016-11-23 11:00:00,79.89,79.89,79.68,79.68,6668.0,73.0632,73.0632,72.8711,72.8711,6668.0
2016-11-23 11:10:00,79.74,79.74,79.51,79.53,7674.0,72.926,72.926,72.7157,72.734,7674.0
2016-11-23 11:20:00,79.51,79.51,79.34,79.4,6319.0,72.7157,72.7157,72.5602,72.6151,6319.0
2016-11-23 11:30:00,79.44,79.5,79.29,79.29,8692.0,72.6517,72.7065,72.5145,72.5145,8692.0
2016-11-23 11:40:00,79.32,79.58,79.32,79.49,6100.0,72.5419,72.7797,72.5419,72.6974,6100.0
2016-11-23 11:50:00,79.52,79.66,79.48,79.58,12300.0,72.7248,72.8529,72.6882,72.7797,12300.0
2016-11-23 12:00:00,79.59,79.59,79.44,79.59,9612.0,72.7888,72.7888,72.6517,72.7888,9612.0
2016-11-23 12:10:00,79.61,79.62,79.53,79.56,5838.0,72.8071,72.8163,72.734,72.7614,5838.0
2016-11-23 12:20:00,79.56,79.6,79.53,79.58,6785.0,72.7614,72.798,72.734,72.7797,6785.0
2016-11-23 12:30:00,79.58,79.67,79.5,79.61,8168.0,72.7797,72.862,72.7065,72.8071,8168.0
2016-11-23 12:40:00,79.64,79.82,79.64,79.74,4283.0,72.8346,72.9992,72.8346,72.926,4283.0
2016-11-23 12:50:00,79.76,79.77,79.69,79.75,5600.0,72.9443,72.9535,72.8803,72.9352,5600.0
2016-11-23 13:00:00,79.75,79.82,79.71,79.82,6000.0,72.9352,72.9992,72.8986,72.9992,6000.0
2016-11-23 13:10:00,79.78,79.95,79.78,79.94,5400.0,72.9626,73.1181,72.9626,73.1089,5400.0
2016-11-23 13:20:00,79.96,79.98,79.87,79.91,6000.0,73.1272,73.1455,73.0449,73.0815,6000.0
2016-11-23 13:30:00,79.93,79.96,79.91,79.94,5702.0,73.0998,73.1272,73.0815,73.1089,5702.0
2016-11-23 13:40:00,79.94,79.98,79.88,79.88,3300.0,73.1089,73.1455,73.0541,73.0541,3300.0
2016-11-23 13:50:00,79.88,79.88,79.82,79.88,5825.0,73.0541,73.0541,72.9992,73.0541,5825.0
2016-11-23 14:00:00,79.88,79.91,79.81,79.91,5518.0,73.0541,73.0815,72.99,73.0815,5518.0
2016-11-23 14:10:00,79.91,79.95,79.88,79.9,4750.0,73.0815,73.1181,73.0541,73.0723,4750.0
2016-11-23 14:20:00,79.9,79.91,79.8,79.9,7600.0,73.0723,73.0815,72.9809,73.0723,7600.0
2016-11-23 14:30:00,79.9,79.96,79.82,79.96,18615.0,73.0723,73.1272,72.9992,73.1272,18615.0
2016-11-23 14:40:00,79.96,80.08,79.95,80.05,4524.0,73.1272,73.237,73.1181,73.2095,4524.0
2016-11-23 14:50:00,80.05,80.08,80.02,80.05,3050.0,73.2095,73.237,73.1821,73.2095,3050.0
2016-11-23 15:00:00,80.05,80.09,80.03,80.09,4683.0,73.2095,73.2461,73.1912,73.2461,4683.0
2016-11-23 15:10:00,80.09,80.16,80.05,80.15,4952.0,73.2461,73.3101,73.2095,73.301,4952.0
2016-11-23 15:20:00,80.16,80.17,80.06,80.08,6438.0,73.3101,73.3193,73.2187,73.237,6438.0
2016-11-23 15:30:00,80.08,80.08,80.01,80.07,7641.0,73.237,73.237,73.173,73.2278,7641.0
2016-11-23 15:40:00,80.08,80.1,80.02,80.1,8325.0,73.237,73.2553,73.1821,73.2553,8325.0
2016-11-23 15:50:00,80.09,80.19,80.07,80.19,23907.0,73.2461,73.3376,73.2278,73.3376,23907.0
2016-11-25 09:30:00,80.27,80.57,80.25,80.44,4625.0,73.4107,73.6851,73.3924,73.5662,4625.0
2016-11-25 09:40:00,80.56,80.93,80.53,80.77,4820.0,73.676,74.0143,73.6485,73.868,4820.0
2016-11-25 09:50:00,80.76,80.9,80.69,80.9,5968.0,73.8589,73.9869,73.7948,73.9869,5968.0
2016-11-25 10:00:00,80.91,80.91,80.84,80.86,1600.0,73.996,73.996,73.932,73.9503,1600.0
2016-11-25 10:10:00,80.89,80.92,80.78,80.83,5103.0,73.9778,74.0052,73.8772,73.9229,5103.0
2016-11-25 10:20:00,80.95,81.0,80.92,80.93,8200.0,74.0326,74.0784,74.0052,74.0143,8200.0
2016-11-25 10:30:00,80.94,80.99,80.93,80.99,6713.0,74.0235,74.0692,74.0143,74.0692,6713.0
2016-11-25 10:40:00,80.97,80.99,80.93,80.97,4078.0,74.0509,74.0692,74.0143,74.0509,4078.0
2016-11-25 10:50:00,80.99,80.99,80.73,80.73,5845.0,74.0692,74.0692,73.8314,73.8314,5845.0
2016-11-25 11:00:00,80.76,80.8,80.61,80.64,14530.0,73.8589,73.8954,73.7217,73.7491,14530.0
2016-11-25 11:10:00,80.64,80.68,80.55,80.6,6900.0,73.7491,73.7857,73.6668,73.7125,6900.0
2016-11-25 11:20:00,80.6,80.63,80.45,80.52,4400.0,73.7125,73.74,73.5754,73.6394,4400.0
2016-11-25 11:30:00,80.52,80.63,80.42,80.63,3500.0,73.6394,73.74,73.5479,73.74,3500.0
2016-11-25 11:40:00,80.6,80.71,80.6,80.7,5452.0,73.7125,73.8131,73.7125,73.804,5452.0
2016-11-25 11:50:00,80.69,80.74,80.65,80.68,4746.0,73.7948,73.8406,73.7583,73.7857,4746.0
2016-11-25 12:00:00,80.69,80.69,80.53,80.54,4014.0,73.7948,73.7948,73.6485,73.6577,4014.0
2016-11-25 12:10:00,80.59,80.59,80.48,80.56,4613.0,73.7034,73.7034,73.6028,73.676,4613.0
2016-11-25 12:20:00,80.53,80.6,80.51,80.55,4100.0,73.6485,73.7125,73.6302,73.6668,4100.0
2016-11-25 12:30:00,80.55,80.66,80.53,80.64,6259.0,73.6668,73.7674,73.6485,73.7491,6259.0
2016-11-25 12:40:00,80.65,80.69,80.6,80.62,7750.0,73.7583,73.7948,73.7125,73.7308,7750.0
2016-11-25 12:50:00,80.64,80.81,80.63,80.81,25728.0,73.7491,73.9046,73.74,73.9046,25728.0
2016-11-28 09:30:00,80.35,80.93,80.35,80.76,5513.0,73.4839,74.0143,73.4839,73.8589,5513.0
2016-11-28 09:40:00,80.75,80.77,80.55,80.61,2838.0,73.8497,73.868,73.6668,73.7217,2838.0
2016-11-28 09:50:00,80.74,80.91,80.67,80.91,5726.0,73.8406,73.996,73.7766,73.996,5726.0
2016-11-28 10:00:00,80.93,80.93,80.76,80.9,8662.0,74.0143,74.0143,73.8589,73.9869,8662.0
2016-11-28 10:10:00,80.89,80.92,80.74,80.76,6249.0,73.9778,74.0052,73.8406,73.8589,6249.0
2016-11-28 10:20:00,80.73,80.73,80.46,80.47,3500.0,73.8314,73.8314,73.5845,73.5936,3500.0
2016-11-28 10:30:00,80.53,80.65,80.42,80.45,5000.0,73.6485,73.7583,73.5479,73.5754,5000.0
2016-11-28 10:40:00,80.38,80.45,80.26,80.26,4150.0,73.5113,73.5754,73.4016,73.4016,4150.0
2016-11-28 10:50:00,80.34,80.38,80.27,80.31,3407.0,73.4748,73.5113,73.4107,73.4473,3407.0
2016-11-28 11:00:00,80.34,80.45,80.3,80.45,9664.0,73.4748,73.5754,73.4382,73.5754,9664.0
2016-11-28 11:10:00,80.47,80.58,80.36,80.47,5169.0,73.5936,73.6942,73.493,73.5936,5169.0
2016-11-28 11:20:00,80.47,80.48,80.4,80.4,3515.0,73.5936,73.6028,73.5296,73.5296,3515.0
2016-11-28 11:30:00,80.5,80.52,80.46,80.46,1600.0,73.6211,73.6394,73.5845,73.5845,1600.0
2016-11-28 11:40:00,80.47,80.52,80.45,80.46,2200.0,73.5936,73.6394,73.5754,73.5845,2200.0
2016-11-28 11:50:00,80.46,80.52,80.46,80.52,2000.0,73.5845,73.6394,73.5845,73.6394,2000.0
2016-11-28 12:00:00,80.54,80.63,80.49,80.6,7252.0,73.6577,73.74,73.6119,73.7125,7252.0
2016-11-28 12:10:00,80.52,80.52,80.45,80.5,2750.0,73.6394,73.6394,73.5754,73.6211,2750.0
2016-11-28 12:20:00,80.5,80.51,80.4,80.46,6030.0,73.6211,73.6302,73.5296,73.5845,6030.0
2016-11-28 12:30:00,80.49,80.53,80.47,80.5,5508.0,73.6119,73.6485,73.5936,73.6211,5508.0
2016-11-28 12:40:00,80.49,80.49,80.43,80.45,1100.0,73.6119,73.6119,73.5571,73.5754,1100.0
2016-11-28 12:50:00,80.44,80.48,80.43,80.48,3000.0,73.5662,73.6028,73.5571,73.6028,3000.0
2016-11-28 13:00:00,80.48,80.49,80.45,80.48,1300.0,73.6028,73.6119,73.5754,73.6028,1300.0
2016-11-28 13:10:00,80.45,80.53,80.44,80.52,4656.0,73.5754,73.6485,73.5662,73.6394,4656.0
2016-11-28 13:20:00,80.52,80.55,80.48,80.48,2750.0,73.6394,73.6668,73.6028,73.6028,2750.0
2016-11-28 13:30:00,80.49,80.52,80.43,80.49,4301.0,73.6119,73.6394,73.5571,73.6119,4301.0
2016-11-28 13:40:00,80.47,80.52,80.47,80.51,1400.0,73.5936,73.6394,73.5936,73.6302,1400.0
2016-11-28 13:50:00,80.52,80.53,80.48,80.49,5179.0,73.6394,73.6485,73.6028,73.6119,5179.0
2016-11-28 14:00:00,80.49,80.55,80.47,80.47,2900.0,73.6119,73.6668,73.5936,73.5936,2900.0
2016-11-28 14:10:00,80.48,80.48,80.42,80.47,2440.0,73.6028,73.6028,73.5479,73.5936,2440.0
2016-11-28 14:20:00,80.46,80.52,80.44,80.47,4206.0,73.5845,73.6394,73.5662,73.5936,4206.0
2016-11-28 14:30:00,80.47,80.49,80.44,80.48,2763.0,73.5936,73.6119,73.5662,73.6028,2763.0
2016-11-28 14:40:00,80.48,80.51,80.44,80.47,2400.0,73.6028,73.6302,73.5662,73.5936,2400.0
2016-11-28 14:50:00,80.46,80.48,80.45,80.48,5281.0,73.5845,73.6028,73.5754,73.6028,5281.0
2016-11-28 15:00:00,80.47,80.47,80.42,80.45,4533.0,73.5936,73.5936,73.5479,73.5754,4533.0
2016-11-28 15:10:00,80.45,80.47,80.44,80.46,4162.0,73.5754,73.5936,73.5662,73.5845,4162.0
2016-11-28 15:20:00,80.45,80.45,80.31,80.31,5372.0,73.5754,73.5754,73.4473,73.4473,5372.0
2016-11-28 15:30:00,80.3,80.35,80.25,80.26,10389.0,73.4382,73.4839,73.3924,73.4016,10389.0
2016-11-28 15:40:00,80.27,80.28,80.2,80.2,25225.0,73.4107,73.4199,73.3467,73.3467,25225.0
2016-11-28 15:50:00,80.21,80.33,80.19,80.3,28478.0,73.3559,73.4656,73.3376,73.4382,28478.0
2016-11-29 09:30:00,80.59,81.19,80.49,80.98,13254.0,73.7034,74.2521,73.6119,74.0601,13254.0
2016-11-29 09:40:00,81.07,81.07,80.8,80.81,5558.0,74.1424,74.1424,73.8954,73.9046,5558.0
2016-11-29 09:50:00,80.77,80.92,80.74,80.79,7608.0,73.868,74.0052,73.8406,73.8863,7608.0
2016-11-29 10:00:00,80.78,80.78,80.6,80.6,4200.0,73.8772,73.8772,73.7125,73.7125,4200.0
2016-11-29 10:10:00,80.67,80.75,80.57,80.58,4500.0,73.7766,73.8497,73.6851,73.6942,4500.0
2016-11-29 10:20:00,80.63,80.79,80.62,80.77,4777.0,73.74,73.8863,73.7308,73.868,4777.0
2016-11-29 10:30:00,80.81,80.86,80.78,80.84,6453.0,73.9046,73.9503,73.8772,73.932,6453.0
2016-11-29 10:40:00,80.84,80.89,80.79,80.82,7117.0,73.932,73.9778,73.8863,73.9137,7117.0
2016-11-29 10:50:00,80.83,80.87,80.78,80.87,3722.0,73.9229,73.9595,73.8772,73.9595,3722.0
2016-11-29 11:00:00,80.87,80.87,80.82,80.83,4600.0,73.9595,73.9595,73.9137,73.9229,4600.0
2016-11-29 11:10:00,80.84,80.84,80.71,80.75,5500.0,73.932,73.932,73.8131,73.8497,5500.0
2016-11-29 11:20:00,80.77,80.81,80.7,80.73,8524.0,73.868,73.9046,73.804,73.8314,8524.0
2016-11-29 11:30:00,80.76,80.76,80.67,80.71,6748.0,73.8589,73.8589,73.7766,73.8131,6748.0
2016-11-29 11:40:00,80.71,80.77,80.69,80.71,12873.0,73.8131,73.868,73.7948,73.8131,12873.0
2016-11-29 11:50:00,80.73,80.76,80.69,80.69,7033.0,73.8314,73.8589,73.7948,73.7948,7033.0
2016-11-29 12:00:00,80.68,80.7,80.61,80.63,5732.0,73.7857,73.804,73.7217,73.74,5732.0
2016-11-29 12:10:00,80.64,80.64,80.58,80.61,2900.0,73.7491,73.7491,73.6942,73.7217,2900.0
2016-11-29 12:20:00,80.6,80.64,80.58,80.59,2940.0,73.7125,73.7491,73.6942,73.7034,2940.0
2016-11-29 12:30:00,80.59,80.65,80.56,80.62,2845.0,73.7034,73.7583,73.676,73.7308,2845.0
2016-11-29 12:40:00,80.61,80.65,80.6,80.65,1500.0,73.7217,73.7583,73.7125,73.7583,1500.0
2016-11-29 12:50:00,80.68,80.76,80.68,80.72,9253.0,73.7857,73.8589,73.7857,73.8223,9253.0
2016-11-29 13:00:00,80.72,80.75,80.69,80.75,4217.0,73.8223,73.8497,73.7948,73.8497,4217.0
2016-11-29 13:10:00,80.73,80.75,80.7,80.73,3200.0,73.8314,73.8497,73.804,73.8314,3200.0
2016-11-29 13:20:00,80.73,80.75,80.68,80.7,4638.0,73.8314,73.8497,73.7857,73.804,4638.0
2016-11-29 13:30:00,80.7,80.71,80.63,80.65,6349.0,73.804,73.8131,73.74,73.7583,6349.0
2016-11-29 13:40:00,80.65,80.69,80.61,80.62,3100.0,73.7583,73.7948,73.7217,73.7308,3100.0
2016-11-29 13:50:00,80.65,80.75,80.65,80.71,10286.0,73.7583,73.8497,73.7583,73.8131,10286.0
2016-11-29 14:00:00,80.74,80.74,80.62,80.64,6331.0,73.8406,73.8406,73.7308,73.7491,6331.0
2016-11-29 14:10:00,80.65,80.75,80.64,80.71,3733.0,73.7583,73.8497,73.7491,73.8131,3733.0
2016-11-29 14:20:00,80.73,80.78,80.71,80.72,5895.0,73.8314,73.8772,73.8131,73.8223,5895.0
2016-11-29 14:30:00,80.73,80.76,80.7,80.72,8384.0,73.8314,73.8589,73.804,73.8223,8384.0
2016-11-29 14:40:00,80.73,80.76,80.72,80.75,9612.0,73.8314,73.8589,73.8223,73.8497,9612.0
2016-11-29 14:50:00,80.75,80.75,80.69,80.71,9408.0,73.8497,73.8497,73.7948,73.8131,9408.0
2016-11-29 15:00:00,80.71,80.72,80.67,80.69,4806.0,73.8131,73.8223,73.7766,73.7948,4806.0
2016-11-29 15:10:00,80.69,80.72,80.64,80.65,10706.0,73.7948,73.8223,73.7491,73.7583,10706.0
2016-11-29 15:20:00,80.63,80.73,80.63,80.7,6630.0,73.74,73.8314,73.74,73.804,6630.0
2016-11-29 15:30:00,80.69,80.69,80.62,80.62,10560.0,73.7948,73.7948,73.7308,73.7308,10560.0
2016-11-29 15:40:00,80.63,80.65,80.53,80.57,10816.0,73.74,73.7583,73.6485,73.6851,10816.0
2016-11-29 15:50:00,80.57,80.66,80.57,80.63,25679.0,73.6851,73.7674,73.6851,73.74,25679.0
2016-11-30 09:30:00,81.07,81.07,80.55,80.73,8264.0,74.1424,74.1424,73.6668,73.8314,8264.0
2016-11-30 09:40:00,80.68,80.71,80.22,80.28,5825.0,73.7857,73.8131,73.365,73.4199,5825.0
2016-11-30 09:50:00,80.28,80.43,80.15,80.23,11362.0,73.4199,73.5571,73.301,73.3742,11362.0
2016-11-30 10:00:00,80.3,80.3,80.07,80.17,6512.0,73.4382,73.4382,73.2278,73.3193,6512.0
2016-11-30 10:10:00,80.13,80.24,80.06,80.22,8901.0,73.2827,73.3833,73.2187,73.365,8901.0
2016-11-30 10:20:00,80.19,80.32,80.14,80.17,11380.0,73.3376,73.4565,73.2918,73.3193,11380.0
2016-11-30 10:30:00,80.16,80.26,80.11,80.23,8834.0,73.3101,73.4016,73.2644,73.3742,8834.0
2016-11-30 10:40:00,80.21,80.21,80.09,80.09,6400.0,73.3559,73.3559,73.2461,73.2461,6400.0
2016-11-30 10:50:00,80.09,80.18,80.04,80.1,9900.0,73.2461,73.3284,73.2004,73.2553,9900.0
2016-11-30 11:00:00,80.07,80.07,79.82,79.97,16063.0,73.2278,73.2278,72.9992,73.1364,16063.0
2016-11-30 11:10:00,79.96,79.98,79.84,79.93,13300.0,73.1272,73.1455,73.0175,73.0998,13300.0
2016-11-30 11:20:00,79.93,80.09,79.93,80.07,27562.0,73.0998,73.2461,73.0998,73.2278,27562.0
2016-11-30 11:30:00,80.01,80.08,80.0,80.06,3594.0,73.173,73.237,73.1638,73.2187,3594.0
2016-11-30 11:40:00,80.05,80.05,79.81,79.81,4050.0,73.2095,73.2095,72.99,72.99,4050.0
2016-11-30 11:50:00,79.85,79.85,79.75,79.76,7602.0,73.0266,73.0266,72.9352,72.9443,7602.0
2016-11-30 12:00:00,79.76,79.76,79.64,79.65,6042.0,72.9443,72.9443,72.8346,72.8437,6042.0
2016-11-30 12:10:00,79.66,79.67,79.63,79.63,5764.0,72.8529,72.862,72.8254,72.8254,5764.0
2016-11-30 12:20:00,79.63,79.67,79.63,79.67,5225.0,72.8254,72.862,72.8254,72.862,5225.0
2016-11-30 12:30:00,79.66,79.67,79.61,79.62,4712.0,72.8529,72.862,72.8071,72.8163,4712.0
2016-11-30 12:40:00,79.62,79.64,79.57,79.57,2900.0,72.8163,72.8346,72.7705,72.7705,2900.0
2016-11-30 12:50:00,79.54,79.55,79.5,79.55,3951.0,72.7431,72.7523,72.7065,72.7523,3951.0
2016-11-30 13:00:00,79.55,79.55,79.45,79.47,5750.0,72.7523,72.7523,72.6608,72.6791,5750.0
2016-11-30 13:10:00,79.47,79.47,79.43,79.44,7700.0,72.6791,72.6791,72.6425,72.6517,7700.0
2016-11-30 13:20:00,79.44,79.44,79.37,79.37,5187.0,72.6517,72.6517,72.5876,72.5876,5187.0
2016-11-30 13:30:00,79.38,79.38,79.28,79.3,6087.0,72.5968,72.5968,72.5053,72.5236,6087.0
2016-11-30 13:40:00,79.3,79.31,79.22,79.22,7061.0,72.5236,72.5328,72.4505,72.4505,7061.0
2016-11-30 13:50:00,79.23,79.23,79.15,79.17,10573.0,72.4596,72.4596,72.3864,72.4047,10573.0
2016-11-30 14:00:00,79.17,79.17,79.04,79.04,10064.0,72.4047,72.4047,72.2858,72.2858,10064.0
2016-11-30 14:10:00,79.03,79.13,78.99,79.13,11034.0,72.2767,72.3681,72.2401,72.3681,11034.0
2016-11-30 14:20:00,79.14,79.21,79.14,79.18,12495.0,72.3773,72.4413,72.3773,72.4139,12495.0
2016-11-30 14:30:00,79.17,79.17,79.02,79.09,15684.0,72.4047,72.4047,72.2675,72.3316,15684.0
2016-11-30 14:40:00,79.09,79.11,79.03,79.03,12882.0,72.3316,72.3499,72.2767,72.2767,12882.0
2016-11-30 14:50:00,79.03,79.1,79.01,79.06,14376.0,72.2767,72.3407,72.2584,72.3041,14376.0
2016-11-30 15:00:00,79.06,79.13,79.03,79.05,19868.0,72.3041,72.3681,72.2767,72.295,19868.0
2016-11-30 15:10:00,79.05,79.16,79.01,79.13,11110.0,72.295,72.3956,72.2584,72.3681,11110.0
2016-11-30 15:20:00,79.14,79.21,79.14,79.19,13573.0,72.3773,72.4413,72.3773,72.423,13573.0
2016-11-30 15:30:00,79.19,79.19,79.07,79.07,24093.0,72.423,72.423,72.3133,72.3133,24093.0
2016-11-30 15:40:00,79.08,79.08,78.77,78.84,46337.0,72.3224,72.3224,72.0389,72.1029,46337.0
2016-11-30 15:50:00,78.83,79.22,78.76,78.77,87662.0,72.0938,72.4505,72.0298,72.0389,87662.0
2016-12-01 09:30:00,78.75,79.21,78.52,78.76,37335.0,72.0206,72.4413,71.8103,72.0298,37335.0
2016-12-01 09:40:00,78.78,79.19,78.64,79.15,39884.0,72.0481,72.423,71.92,72.3864,39884.0
2016-12-01 09:50:00,79.17,79.26,78.82,79.19,32738.0,72.4047,72.487,72.0846,72.423,32738.0
2016-12-01 10:00:00,79.1,79.18,78.93,79.01,14816.0,72.3407,72.4139,72.1852,72.2584,14816.0
2016-12-01 10:10:00,79.0,79.02,78.53,78.6,16388.0,72.2493,72.2675,71.8194,71.8834,16388.0
2016-12-01 10:20:00,78.6,78.61,78.45,78.45,13920.0,71.8834,71.8926,71.7463,71.7463,13920.0
2016-12-01 10:30:00,78.47,78.47,78.36,78.4,38047.0,71.7645,71.7645,71.6639,71.7005,38047.0
2016-12-01 10:40:00,78.4,78.4,78.05,78.05,43721.0,71.7005,71.7005,71.3804,71.3804,43721.0
2016-12-01 10:50:00,78.06,78.06,77.86,77.96,11613.0,71.3896,71.3896,71.2067,71.2981,11613.0
2016-12-01 11:00:00,77.96,78.01,77.86,77.89,11986.0,71.2981,71.3439,71.2067,71.2341,11986.0
2016-12-01 11:10:00,77.85,77.85,77.62,77.68,9587.0,71.1975,71.1975,70.9872,71.0421,9587.0
2016-12-01 11:20:00,77.68,77.87,77.67,77.78,15180.0,71.0421,71.2158,71.0329,71.1335,15180.0
2016-12-01 11:30:00,77.79,77.79,77.58,77.58,12869.0,71.1427,71.1427,70.9506,70.9506,12869.0
2016-12-01 11:40:00,77.61,77.64,77.48,77.48,13150.0,70.978,71.0055,70.8591,70.8591,13150.0
2016-12-01 11:50:00,77.48,77.61,77.45,77.45,32913.0,70.8591,70.978,70.8317,70.8317,32913.0
2016-12-01 12:00:00,77.46,77.46,77.27,77.27,11391.0,70.8409,70.8409,70.6671,70.6671,11391.0
2016-12-01 12:10:00,77.27,77.29,77.13,77.14,12246.0,70.6671,70.6854,70.5391,70.5482,12246.0
2016-12-01 12:20:00,77.13,77.14,76.98,77.0,8550.0,70.5391,70.5482,70.4019,70.4202,8550.0
2016-12-01 12:30:00,76.99,77.1,76.98,77.1,14406.0,70.411,70.5116,70.4019,70.5116,14406.0
2016-12-01 12:40:00,77.11,77.11,76.95,76.95,8243.0,70.5208,70.5208,70.3744,70.3744,8243.0
2016-12-01 12:50:00,76.98,76.98,76.91,76.97,7335.0,70.4019,70.4019,70.3379,70.3927,7335.0
2016-12-01 13:00:00,76.97,76.97,76.88,76.94,8379.0,70.3927,70.3927,70.3104,70.3653,8379.0
2016-12-01 13:10:00,76.95,77.08,76.95,77.05,13279.0,70.3744,70.4933,70.3744,70.4659,13279.0
2016-12-01 13:20:00,77.06,77.08,76.95,76.95,10313.0,70.475,70.4933,70.3744,70.3744,10313.0
2016-12-01 13:30:00,76.96,76.97,76.87,76.88,5336.0,70.3836,70.3927,70.3013,70.3104,5336.0
2016-12-01 13:40:00,76.9,76.9,76.73,76.73,13095.0,70.3287,70.3287,70.1732,70.1732,13095.0
2016-12-01 13:50:00,76.75,76.75,76.56,76.6,25714.0,70.1915,70.1915,70.0178,70.0543,25714.0
2016-12-01 14:00:00,76.6,76.69,76.52,76.56,18181.0,70.0543,70.1367,69.9812,70.0178,18181.0
2016-12-01 14:10:00,76.58,76.84,76.58,76.75,22818.0,70.0361,70.2738,70.0361,70.1915,22818.0
2016-12-01 14:20:00,76.74,76.86,76.71,76.75,25044.0,70.1824,70.2921,70.1549,70.1915,25044.0
2016-12-01 14:30:00,76.75,76.91,76.75,76.77,16315.0,70.1915,70.3379,70.1915,70.2098,16315.0
2016-12-01 14:40:00,76.78,76.96,76.78,76.95,16983.0,70.219,70.3836,70.219,70.3744,16983.0
2016-12-01 14:50:00,76.95,77.05,76.91,76.92,22518.0,70.3744,70.4659,70.3379,70.347,22518.0
2016-12-01 15:00:00,76.92,77.01,76.84,76.99,20628.0,70.347,70.4293,70.2738,70.411,20628.0
2016-12-01 15:10:00,77.0,77.07,76.98,77.04,14862.0,70.4202,70.4842,70.4019,70.4567,14862.0
2016-12-01 15:20:00,77.04,77.05,76.95,76.98,22297.0,70.4567,70.4659,70.3744,70.4019,22297.0
2016-12-01 15:30:00,76.97,76.97,76.85,76.86,19152.0,70.3927,70.3927,70.283,70.2921,19152.0
2016-12-01 15:40:00,76.86,76.97,76.86,76.9,26144.0,70.2921,70.3927,70.2921,70.3287,26144.0
2016-12-01 15:50:00,76.9,77.14,76.9,77.11,85513.0,70.3287,70.5482,70.3287,70.5208,85513.0
2016-12-02 09:30:00,77.46,77.64,77.38,77.45,9802.0,70.8409,71.0055,70.7677,70.8317,9802.0
2016-12-02 09:40:00,77.63,77.93,77.61,77.92,10147.0,70.9963,71.2707,70.978,71.2615,10147.0
2016-12-02 09:50:00,77.92,78.29,77.79,78.2,5889.0,71.2615,71.5999,71.1427,71.5176,5889.0
2016-12-02 10:00:00,78.2,78.36,78.2,78.36,10933.0,71.5176,71.6639,71.5176,71.6639,10933.0
2016-12-02 10:10:00,78.36,78.38,78.22,78.3,13527.0,71.6639,71.6822,71.5359,71.6091,13527.0
2016-12-02 10:20:00,78.35,78.37,78.3,78.37,9782.0,71.6548,71.6731,71.6091,71.6731,9782.0
2016-12-02 10:30:00,78.4,78.53,78.4,78.53,4572.0,71.7005,71.8194,71.7005,71.8194,4572.0
2016-12-02 10:40:00,78.56,78.73,78.51,78.54,11533.0,71.8469,72.0023,71.8011,71.8286,11533.0
2016-12-02 10:50:00,78.57,78.78,78.57,78.73,5895.0,71.856,72.0481,71.856,72.0023,5895.0
2016-12-02 11:00:00,78.73,78.84,78.7,78.79,5540.0,72.0023,72.1029,71.9749,72.0572,5540.0
2016-12-02 11:10:00,78.79,78.94,78.79,78.94,5300.0,72.0572,72.1944,72.0572,72.1944,5300.0
2016-12-02 11:20:00,78.95,79.15,78.95,79.06,9118.0,72.2035,72.3864,72.2035,72.3041,9118.0
2016-12-02 11:30:00,79.07,79.1,78.9,78.91,4438.0,72.3133,72.3407,72.1578,72.1669,4438.0
2016-12-02 11:40:00,78.91,78.98,78.87,78.87,5417.0,72.1669,72.231,72.1304,72.1304,5417.0
2016-12-02 11:50:00,78.87,78.88,78.72,78.76,10301.0,72.1304,72.1395,71.9932,72.0298,10301.0
2016-12-02 12:00:00,78.75,78.93,78.72,78.92,16587.0,72.0206,72.1852,71.9932,72.1761,16587.0
2016-12-02 12:10:00,78.89,78.89,78.73,78.74,5478.0,72.1487,72.1487,72.0023,72.0115,5478.0
2016-12-02 12:20:00,78.74,78.89,78.74,78.88,5610.0,72.0115,72.1487,72.0115,72.1395,5610.0
2016-12-02 12:30:00,78.9,78.97,78.84,78.84,6738.0,72.1578,72.2218,72.1029,72.1029,6738.0
2016-12-02 12:40:00,78.84,78.9,78.83,78.87,3219.0,72.1029,72.1578,72.0938,72.1304,3219.0
2016-12-02 12:50:00,78.87,78.9,78.8,78.89,4990.0,72.1304,72.1578,72.0663,72.1487,4990.0
2016-12-02 13:00:00,78.89,78.89,78.66,78.66,3856.0,72.1487,72.1487,71.9383,71.9383,3856.0
2016-12-02 13:10:00,78.67,78.75,78.59,78.74,5517.0,71.9475,72.0206,71.8743,72.0115,5517.0
2016-12-02 13:20:00,78.74,78.79,78.74,78.79,3705.0,72.0115,72.0572,72.0115,72.0572,3705.0
2016-12-02 13:30:00,78.77,78.77,78.67,78.73,5061.0,72.0389,72.0389,71.9475,72.0023,5061.0
2016-12-02 13:40:00,78.72,78.73,78.65,78.65,4982.0,71.9932,72.0023,71.9292,71.9292,4982.0
2016-12-02 13:50:00,78.65,78.75,78.64,78.74,5505.0,71.9292,72.0206,71.92,72.0115,5505.0
2016-12-02 14:00:00,78.74,78.89,78.74,78.79,10532.0,72.0115,72.1487,72.0115,72.0572,10532.0
2016-12-02 14:10:00,78.8,78.88,78.77,78.83,11725.0,72.0663,72.1395,72.0389,72.0938,11725.0
2016-12-02 14:20:00,78.86,78.91,78.84,78.9,4225.0,72.1212,72.1669,72.1029,72.1578,4225.0
2016-12-02 14:30:00,78.91,78.91,78.86,78.89,9411.0,72.1669,72.1669,72.1212,72.1487,9411.0
2016-12-02 14:40:00,78.9,78.93,78.85,78.89,7662.0,72.1578,72.1852,72.1121,72.1487,7662.0
2016-12-02 14:50:00,78.89,78.93,78.88,78.92,7244.0,72.1487,72.1852,72.1395,72.1761,7244.0
2016-12-02 15:00:00,78.92,79.0,78.92,79.0,20038.0,72.1761,72.2493,72.1761,72.2493,20038.0
2016-12-02 15:10:00,78.99,79.08,78.99,79.08,12285.0,72.2401,72.3224,72.2401,72.3224,12285.0
2016-12-02 15:20:00,79.09,79.28,79.09,79.28,27459.0,72.3316,72.5053,72.3316,72.5053,27459.0
2016-12-02 15:30:00,79.28,79.36,79.28,79.32,26179.0,72.5053,72.5785,72.5053,72.5419,26179.0
2016-12-02 15:40:00,79.32,79.33,79.25,79.31,27264.0,72.5419,72.5511,72.4779,72.5328,27264.0
2016-12-02 15:50:00,79.31,79.34,79.24,79.34,70065.0,72.5328,72.5602,72.4687,72.5602,70065.0
2016-12-05 09:30:00,79.81,80.09,79.81,80.04,4791.0,72.99,73.2461,72.99,73.2004,4791.0
2016-12-05 09:40:00,80.03,80.35,80.03,80.18,5501.0,73.1912,73.4839,73.1912,73.3284,5501.0
2016-12-05 09:50:00,80.23,80.71,80.23,80.7,8505.0,73.3742,73.8131,73.3742,73.804,8505.0
2016-12-05 10:00:00,80.7,80.95,80.68,80.84,11070.0,73.804,74.0326,73.7857,73.932,11070.0
2016-12-05 10:10:00,80.84,80.92,80.73,80.74,6660.0,73.932,74.0052,73.8314,73.8406,6660.0
2016-12-05 10:20:00,80.74,80.79,80.57,80.7,8324.0,73.8406,73.8863,73.6851,73.804,8324.0
2016-12-05 10:30:00,80.7,80.84,80.54,80.6,8305.0,73.804,73.932,73.6577,73.7125,8305.0
2016-12-05 10:40:00,80.61,80.65,80.51,80.62,4478.0,73.7217,73.7583,73.6302,73.7308,4478.0
2016-12-05 10:50:00,80.61,80.68,80.51,80.58,5379.0,73.7217,73.7857,73.6302,73.6942,5379.0
2016-12-05 11:00:00,80.58,80.65,80.54,80.58,8081.0,73.6942,73.7583,73.6577,73.6942,8081.0
2016-12-05 11:10:00,80.58,80.64,80.58,80.58,5400.0,73.6942,73.7491,73.6942,73.6942,5400.0
2016-12-05 11:20:00,80.58,80.64,80.48,80.59,9168.0,73.6942,73.7491,73.6028,73.7034,9168.0
2016-12-05 11:30:00,80.61,80.61,80.51,80.57,5760.0,73.7217,73.7217,73.6302,73.6851,5760.0
2016-12-05 11:40:00,80.55,80.75,80.51,80.7,10569.0,73.6668,73.8497,73.6302,73.804,10569.0
2016-12-05 11:50:00,80.7,80.76,80.68,80.74,5724.0,73.804,73.8589,73.7857,73.8406,5724.0
2016-12-05 12:00:00,80.74,80.74,80.6,80.6,3551.0,73.8406,73.8406,73.7125,73.7125,3551.0
2016-12-05 12:10:00,80.64,80.7,80.58,80.7,8100.0,73.7491,73.804,73.6942,73.804,8100.0
2016-12-05 12:20:00,80.65,80.74,80.61,80.65,12413.0,73.7583,73.8406,73.7217,73.7583,12413.0
2016-12-05 12:30:00,80.63,80.7,80.54,80.55,6025.0,73.74,73.804,73.6577,73.6668,6025.0
2016-12-05 12:40:00,80.53,80.63,80.51,80.6,4000.0,73.6485,73.74,73.6302,73.7125,4000.0
2016-12-05 12:50:00,80.59,80.72,80.55,80.72,9416.0,73.7034,73.8223,73.6668,73.8223,9416.0
2016-12-05 13:00:00,80.73,80.75,80.7,80.72,5400.0,73.8314,73.8497,73.804,73.8223,5400.0
2016-12-05 13:10:00,80.7,80.9,80.7,80.9,8587.0,73.804,73.9869,73.804,73.9869,8587.0
2016-12-05 13:20:00,80.89,80.91,80.85,80.88,4300.0,73.9778,73.996,73.9412,73.9686,4300.0
2016-12-05 13:30:00,80.88,80.91,80.77,80.79,4943.0,73.9686,73.996,73.868,73.8863,4943.0
2016-12-05 13:40:00,80.8,80.8,80.71,80.73,1857.0,73.8954,73.8954,73.8131,73.8314,1857.0
2016-12-05 13:50:00,80.75,80.75,80.64,80.69,5213.0,73.8497,73.8497,73.7491,73.7948,5213.0
2016-12-05 14:00:00,80.68,80.71,80.63,80.7,3015.0,73.7857,73.8131,73.74,73.804,3015.0
2016-12-05 14:10:00,80.69,80.71,80.59,80.61,4178.0,73.7948,73.8131,73.7034,73.7217,4178.0
2016-12-05 14:20:00,80.61,80.62,80.5,80.56,6769.0,73.7217,73.7308,73.6211,73.676,6769.0
2016-12-05 14:30:00,80.57,80.67,80.57,80.61,6805.0,73.6851,73.7766,73.6851,73.7217,6805.0
2016-12-05 14:40:00,80.62,80.63,80.52,80.52,6601.0,73.7308,73.74,73.6394,73.6394,6601.0
2016-12-05 14:50:00,80.52,80.56,80.39,80.42,4893.0,73.6394,73.676,73.5205,73.5479,4893.0
2016-12-05 15:00:00,80.43,80.57,80.43,80.53,9770.0,73.5571,73.6851,73.5571,73.6485,9770.0
2016-12-05 15:10:00,80.52,80.65,80.52,80.63,10452.0,73.6394,73.7583,73.6394,73.74,10452.0
2016-12-05 15:20:00,80.63,80.75,80.63,80.72,14018.0,73.74,73.8497,73.74,73.8223,14018.0
2016-12-05 15:30:00,80.72,80.81,80.72,80.8,20964.0,73.8223,73.9046,73.8223,73.8954,20964.0
2016-12-05 15:40:00,80.81,80.84,80.74,80.75,27432.0,73.9046,73.932,73.8406,73.8497,27432.0
2016-12-05 15:50:00,80.75,80.8,80.74,80.75,55528.0,73.8497,73.8954,73.8406,73.8497,55528.0
2016-12-06 09:30:00,80.82,81.0,79.83,80.0,29044.0,73.9137,74.0784,73.0083,73.1638,29044.0
2016-12-06 09:40:00,79.86,80.1,79.34,79.34,25141.0,73.0358,73.2553,72.5602,72.5602,25141.0
2016-12-06 09:50:00,79.28,79.57,79.28,79.46,15263.0,72.5053,72.7705,72.5053,72.6699,15263.0
2016-12-06 10:00:00,79.46,79.71,79.41,79.54,18964.0,72.6699,72.8986,72.6242,72.7431,18964.0
2016-12-06 10:10:00,79.48,79.48,79.22,79.23,11458.0,72.6882,72.6882,72.4505,72.4596,11458.0
2016-12-06 10:20:00,79.23,79.35,79.05,79.05,16898.0,72.4596,72.5693,72.295,72.295,16898.0
2016-12-06 10:30:00,79.07,79.12,78.8,78.93,42690.0,72.3133,72.359,72.0663,72.1852,42690.0
2016-12-06 10:40:00,78.91,79.04,78.84,78.88,24569.0,72.1669,72.2858,72.1029,72.1395,24569.0
2016-12-06 10:50:00,78.87,79.5,78.83,79.15,134576.0,72.1304,72.7065,72.0938,72.3864,134576.0
2016-12-06 11:00:00,79.11,79.14,78.95,79.0,19056.0,72.3499,72.3773,72.2035,72.2493,19056.0
2016-12-06 11:10:00,79.0,79.1,78.98,78.99,29922.0,72.2493,72.3407,72.231,72.2401,29922.0
2016-12-06 11:20:00,78.99,79.19,78.99,79.09,18673.0,72.2401,72.423,72.2401,72.3316,18673.0
2016-12-06 11:30:00,79.05,79.08,78.96,79.0,10243.0,72.295,72.3224,72.2127,72.2493,10243.0
2016-12-06 11:40:00,79.0,79.12,78.97,79.11,10135.0,72.2493,72.359,72.2218,72.3499,10135.0
2016-12-06 11:50:00,79.11,79.3,79.11,79.26,9305.0,72.3499,72.5236,72.3499,72.487,9305.0
2016-12-06 12:00:00,79.3,79.53,79.29,79.52,17943.0,72.5236,72.734,72.5145,72.7248,17943.0
2016-12-06 12:10:00,79.53,79.65,79.53,79.62,17493.0,72.734,72.8437,72.734,72.8163,17493.0
2016-12-06 12:20:00,79.64,79.67,79.54,79.57,13600.0,72.8346,72.862,72.7431,72.7705,13600.0
2016-12-06 12:30:00,79.56,79.84,79.56,79.82,13989.0,72.7614,73.0175,72.7614,72.9992,13989.0
2016-12-06 12:40:00,79.78,79.81,79.63,79.71,13910.0,72.9626,72.99,72.8254,72.8986,13910.0
2016-12-06 12:50:00,79.71,79.73,79.47,79.54,16754.0,72.8986,72.9169,72.6791,72.7431,16754.0
2016-12-06 13:00:00,79.54,79.78,79.51,79.78,14172.0,72.7431,72.9626,72.7157,72.9626,14172.0
2016-12-06 13:10:00,79.73,79.89,79.73,79.83,8191.0,72.9169,73.0632,72.9169,73.0083,8191.0
2016-12-06 13:20:00,79.84,79.89,79.61,79.61,15757.0,73.0175,73.0632,72.8071,72.8071,15757.0
2016-12-06 13:30:00,79.61,79.69,79.59,79.67,3988.0,72.8071,72.8803,72.7888,72.862,3988.0
2016-12-06 13:40:00,79.68,79.69,79.58,79.66,5800.0,72.8711,72.8803,72.7797,72.8529,5800.0
2016-12-06 13:50:00,79.68,79.69,79.63,79.66,8684.0,72.8711,72.8803,72.8254,72.8529,8684.0
2016-12-06 14:00:00,79.66,79.71,79.63,79.68,7912.0,72.8529,72.8986,72.8254,72.8711,7912.0
2016-12-06 14:10:00,79.68,79.69,79.48,79.48,8525.0,72.8711,72.8803,72.6882,72.6882,8525.0
2016-12-06 14:20:00,79.49,79.67,79.48,79.64,8300.0,72.6974,72.862,72.6882,72.8346,8300.0
2016-12-06 14:30:00,79.64,79.69,79.6,79.67,6311.0,72.8346,72.8803,72.798,72.862,6311.0
2016-12-06 14:40:00,79.67,79.74,79.62,79.74,7911.0,72.862,72.926,72.8163,72.926,7911.0
2016-12-06 14:50:00,79.74,79.78,79.72,79.73,8599.0,72.926,72.9626,72.9077,72.9169,8599.0
2016-12-06 15:00:00,79.74,79.82,79.65,79.66,8230.0,72.926,72.9992,72.8437,72.8529,8230.0
2016-12-06 15:10:00,79.66,79.67,79.55,79.55,12790.0,72.8529,72.862,72.7523,72.7523,12790.0
2016-12-06 15:20:00,79.56,79.58,79.46,79.48,15217.0,72.7614,72.7797,72.6699,72.6882,15217.0
2016-12-06 15:30:00,79.49,79.51,79.45,79.5,21408.0,72.6974,72.7157,72.6608,72.7065,21408.0
2016-12-06 15:40:00,79.5,79.52,79.39,79.39,23366.0,72.7065,72.7248,72.6059,72.6059,23366.0
2016-12-06 15:50:00,79.39,79.54,79.39,79.51,43130.0,72.6059,72.7431,72.6059,72.7157,43130.0
2016-12-07 09:30:00,79.86,80.26,79.5,79.88,11149.0,73.0358,73.4016,72.7065,73.0541,11149.0
2016-12-07 09:40:00,79.86,79.96,79.22,79.34,13889.0,73.0358,73.1272,72.4505,72.5602,13889.0
2016-12-07 09:50:00,79.33,79.33,78.9,78.95,6816.0,72.5511,72.5511,72.1578,72.2035,6816.0
2016-12-07 10:00:00,78.98,78.98,78.73,78.76,15368.0,72.231,72.231,72.0023,72.0298,15368.0
2016-12-07 10:10:00,78.78,79.19,78.76,79.14,10195.0,72.0481,72.423,72.0298,72.3773,10195.0
2016-12-07 10:20:00,79.15,79.37,79.14,79.37,6850.0,72.3864,72.5876,72.3773,72.5876,6850.0
2016-12-07 10:30:00,79.38,79.41,79.25,79.29,8604.0,72.5968,72.6242,72.4779,72.5145,8604.0
2016-12-07 10:40:00,79.3,79.45,79.3,79.44,5461.0,72.5236,72.6608,72.5236,72.6517,5461.0
2016-12-07 10:50:00,79.44,79.48,79.32,79.37,43981.0,72.6517,72.6882,72.5419,72.5876,43981.0
2016-12-07 11:00:00,79.37,79.37,79.25,79.28,9743.0,72.5876,72.5876,72.4779,72.5053,9743.0
2016-12-07 11:10:00,79.27,79.35,79.26,79.34,8904.0,72.4962,72.5693,72.487,72.5602,8904.0
2016-12-07 11:20:00,79.34,79.44,79.31,79.42,9905.0,72.5602,72.6517,72.5328,72.6334,9905.0
2016-12-07 11:30:00,79.42,79.44,79.37,79.44,4259.0,72.6334,72.6517,72.5876,72.6517,4259.0
2016-12-07 11:40:00,79.5,79.83,79.5,79.79,8121.0,72.7065,73.0083,72.7065,72.9717,8121.0
2016-12-07 11:50:00,79.78,79.93,79.75,79.93,29300.0,72.9626,73.0998,72.9352,73.0998,29300.0
2016-12-07 12:00:00,79.93,79.96,79.9,79.96,5767.0,73.0998,73.1272,73.0723,73.1272,5767.0
2016-12-07 12:10:00,79.96,80.07,79.94,80.07,4811.0,73.1272,73.2278,73.1089,73.2278,4811.0
2016-12-07 12:20:00,80.09,80.17,80.06,80.1,5302.0,73.2461,73.3193,73.2187,73.2553,5302.0
2016-12-07 12:30:00,80.03,80.04,79.99,80.04,6485.0,73.1912,73.2004,73.1547,73.2004,6485.0
2016-12-07 12:40:00,80.05,80.08,80.0,80.07,5747.0,73.2095,73.237,73.1638,73.2278,5747.0
2016-12-07 12:50:00,80.06,80.07,79.98,80.02,7691.0,73.2187,73.2278,73.1455,73.1821,7691.0
2016-12-07 13:00:00,80.04,80.16,80.03,80.1,6551.0,73.2004,73.3101,73.1912,73.2553,6551.0
2016-12-07 13:10:00,80.09,80.09,79.96,80.02,15291.0,73.2461,73.2461,73.1272,73.1821,15291.0
2016-12-07 13:20:00,80.06,80.19,80.06,80.08,1900.0,73.2187,73.3376,73.2187,73.237,1900.0
2016-12-07 13:30:00,80.05,80.16,80.02,80.15,2992.0,73.2095,73.3101,73.1821,73.301,2992.0
2016-12-07 13:40:00,80.13,80.24,80.13,80.24,1501.0,73.2827,73.3833,73.2827,73.3833,1501.0
2016-12-07 13:50:00,80.28,80.47,80.22,80.47,3533.0,73.4199,73.5936,73.365,73.5936,3533.0
2016-12-07 14:00:00,80.48,80.48,80.36,80.4,3700.0,73.6028,73.6028,73.493,73.5296,3700.0
2016-12-07 14:10:00,80.46,80.71,80.45,80.7,7003.0,73.5845,73.8131,73.5754,73.804,7003.0
2016-12-07 14:20:00,80.72,80.72,80.52,80.54,8942.0,73.8223,73.8223,73.6394,73.6577,8942.0
2016-12-07 14:30:00,80.52,80.59,80.52,80.55,5140.0,73.6394,73.7034,73.6394,73.6668,5140.0
2016-12-07 14:40:00,80.52,80.8,80.51,80.55,20797.0,73.6394,73.8954,73.6302,73.6668,20797.0
2016-12-07 14:50:00,80.55,80.61,80.52,80.58,5566.0,73.6668,73.7217,73.6394,73.6942,5566.0
2016-12-07 15:00:00,80.57,80.66,80.49,80.62,6576.0,73.6851,73.7674,73.6119,73.7308,6576.0
2016-12-07 15:10:00,80.61,80.67,80.56,80.67,4596.0,73.7217,73.7766,73.676,73.7766,4596.0
2016-12-07 15:20:00,80.65,80.86,80.65,80.78,6766.0,73.7583,73.9503,73.7583,73.8772,6766.0
2016-12-07 15:30:00,80.75,80.87,80.75,80.83,13028.0,73.8497,73.9595,73.8497,73.9229,13028.0
2016-12-07 15:40:00,80.8,80.84,80.71,80.73,24368.0,73.8954,73.932,73.8131,73.8314,24368.0
2016-12-07 15:50:00,80.71,80.8,80.62,80.76,30089.0,73.8131,73.8954,73.7308,73.8589,30089.0
2016-12-08 09:30:00,80.65,80.93,80.63,80.65,7010.0,73.7583,74.0143,73.74,73.7583,7010.0
2016-12-08 09:40:00,80.66,80.71,80.33,80.35,6825.0,73.7674,73.8131,73.4656,73.4839,6825.0
2016-12-08 09:50:00,80.35,80.45,80.16,80.23,5000.0,73.4839,73.5754,73.3101,73.3742,5000.0
2016-12-08 10:00:00,80.2,80.22,80.05,80.21,5421.0,73.3467,73.365,73.2095,73.3559,5421.0
2016-12-08 10:10:00,80.22,80.23,80.05,80.08,5046.0,73.365,73.3742,73.2095,73.237,5046.0
2016-12-08 10:20:00,80.06,80.13,80.0,80.03,6167.0,73.2187,73.2827,73.1638,73.1912,6167.0
2016-12-08 10:30:00,80.0,80.16,79.98,80.01,10109.0,73.1638,73.3101,73.1455,73.173,10109.0
2016-12-08 10:40:00,80.0,80.44,80.0,80.38,6919.0,73.1638,73.5662,73.1638,73.5113,6919.0
2016-12-08 10:50:00,80.36,80.36,79.99,79.99,18256.0,73.493,73.493,73.1547,73.1547,18256.0
2016-12-08 11:00:00,80.0,80.11,79.97,80.06,6516.0,73.1638,73.2644,73.1364,73.2187,6516.0
2016-12-08 11:10:00,80.03,80.03,79.9,80.0,9749.0,73.1912,73.1912,73.0723,73.1638,9749.0
2016-12-08 11:20:00,80.06,80.12,79.99,80.06,7703.0,73.2187,73.2736,73.1547,73.2187,7703.0
2016-12-08 11:30:00,80.04,80.04,79.93,79.93,2924.0,73.2004,73.2004,73.0998,73.0998,2924.0
2016-12-08 11:40:00,80.01,80.06,79.98,80.06,4500.0,73.173,73.2187,73.1455,73.2187,4500.0
2016-12-08 11:50:00,80.04,80.04,79.89,79.96,4395.0,73.2004,73.2004,73.0632,73.1272,4395.0
2016-12-08 12:00:00,79.98,80.13,79.98,80.09,5292.0,73.1455,73.2827,73.1455,73.2461,5292.0
2016-12-08 12:10:00,80.09,80.25,80.02,80.25,6591.0,73.2461,73.3924,73.1821,73.3924,6591.0
2016-12-08 12:20:00,80.24,80.59,80.22,80.55,35075.0,73.3833,73.7034,73.365,73.6668,35075.0
2016-12-08 12:30:00,80.51,80.53,80.36,80.38,4485.0,73.6302,73.6485,73.493,73.5113,4485.0
2016-12-08 12:40:00,80.36,80.66,80.36,80.66,5271.0,73.493,73.7674,73.493,73.7674,5271.0
2016-12-08 12:50:00,80.61,80.61,80.43,80.52,3925.0,73.7217,73.7217,73.5571,73.6394,3925.0
2016-12-08 13:00:00,80.51,80.51,80.4,80.48,4237.0,73.6302,73.6302,73.5296,73.6028,4237.0
2016-12-08 13:10:00,80.44,80.51,80.44,80.46,2760.0,73.5662,73.6302,73.5662,73.5845,2760.0
2016-12-08 13:20:00,80.45,80.53,80.43,80.48,3296.0,73.5754,73.6485,73.5571,73.6028,3296.0
2016-12-08 13:30:00,80.51,80.62,80.51,80.62,7823.0,73.6302,73.7308,73.6302,73.7308,7823.0
2016-12-08 13:40:00,80.62,80.67,80.49,80.65,46509.0,73.7308,73.7766,73.6119,73.7583,46509.0
2016-12-08 13:50:00,80.67,80.88,80.66,80.88,8409.0,73.7766,73.9686,73.7674,73.9686,8409.0
2016-12-08 14:00:00,80.85,80.93,80.82,80.82,5852.0,73.9412,74.0143,73.9137,73.9137,5852.0
2016-12-08 14:10:00,80.83,80.89,80.79,80.81,3367.0,73.9229,73.9778,73.8863,73.9046,3367.0
2016-12-08 14:20:00,80.75,80.75,80.6,80.75,3857.0,73.8497,73.8497,73.7125,73.8497,3857.0
2016-12-08 14:30:00,80.76,80.81,80.62,80.7,4982.0,73.8589,73.9046,73.7308,73.804,4982.0
2016-12-08 14:40:00,80.69,80.74,80.69,80.74,2706.0,73.7948,73.8406,73.7948,73.8406,2706.0
2016-12-08 14:50:00,80.75,80.88,80.7,80.87,5322.0,73.8497,73.9686,73.804,73.9595,5322.0
2016-12-08 15:00:00,80.89,80.98,80.88,80.98,7061.0,73.9778,74.0601,73.9686,74.0601,7061.0
2016-12-08 15:10:00,80.97,81.01,80.93,80.93,16130.0,74.0509,74.0875,74.0143,74.0143,16130.0
2016-12-08 15:20:00,80.89,80.89,80.8,80.83,8951.0,73.9778,73.9778,73.8954,73.9229,8951.0
2016-12-08 15:30:00,80.83,80.84,80.76,80.81,11256.0,73.9229,73.932,73.8589,73.9046,11256.0
2016-12-08 15:40:00,80.82,80.89,80.71,80.75,11266.0,73.9137,73.9778,73.8131,73.8497,11266.0
2016-12-08 15:50:00,80.75,80.9,80.69,80.7,102541.0,73.8497,73.9869,73.7948,73.804,102541.0
2016-12-09 09:30:00,80.85,81.2,80.77,81.2,2966.0,73.9412,74.2613,73.868,74.2613,2966.0
2016-12-09 09:40:00,80.93,81.05,80.8,81.05,19992.0,74.0143,74.1241,73.8954,74.1241,19992.0
2016-12-09 09:50:00,81.13,81.4,81.13,81.33,7587.0,74.1972,74.4442,74.1972,74.3802,7587.0
2016-12-09 10:00:00,81.34,81.41,81.31,81.34,21100.0,74.3893,74.4533,74.3619,74.3893,21100.0
2016-12-09 10:10:00,81.34,81.4,81.03,81.03,12650.0,74.3893,74.4442,74.1058,74.1058,12650.0
2016-12-09 10:20:00,81.09,81.2,81.0,81.09,3600.0,74.1607,74.2613,74.0784,74.1607,3600.0
2016-12-09 10:30:00,81.2,81.32,81.08,81.31,5215.0,74.2613,74.371,74.1515,74.3619,5215.0
2016-12-09 10:40:00,81.39,81.56,81.38,81.56,7513.0,74.435,74.5905,74.4259,74.5905,7513.0
2016-12-09 10:50:00,81.61,81.63,81.43,81.47,4308.0,74.6362,74.6545,74.4716,74.5082,4308.0
2016-12-09 11:00:00,81.53,81.57,81.42,81.47,2606.0,74.5631,74.5996,74.4625,74.5082,2606.0
2016-12-09 11:10:00,81.53,81.63,81.53,81.62,3607.0,74.5631,74.6545,74.5631,74.6454,3607.0
2016-12-09 11:20:00,81.7,81.76,81.6,81.63,4474.0,74.7185,74.7734,74.6271,74.6545,4474.0
2016-12-09 11:30:00,81.62,81.62,81.53,81.55,4407.0,74.6454,74.6454,74.5631,74.5814,4407.0
2016-12-09 11:40:00,81.55,81.55,81.29,81.42,6549.0,74.5814,74.5814,74.3436,74.4625,6549.0
2016-12-09 11:50:00,81.42,81.5,81.36,81.36,2800.0,74.4625,74.5356,74.4076,74.4076,2800.0
2016-12-09 12:00:00,81.39,81.5,81.38,81.43,2663.0,74.435,74.5356,74.4259,74.4716,2663.0
2016-12-09 12:10:00,81.43,81.46,81.37,81.41,4000.0,74.4716,74.499,74.4167,74.4533,4000.0
2016-12-09 12:20:00,81.47,81.48,81.38,81.47,5245.0,74.5082,74.5173,74.4259,74.5082,5245.0
2016-12-09 12:30:00,81.48,81.6,81.46,81.59,6370.0,74.5173,74.6271,74.499,74.6179,6370.0
2016-12-09 12:40:00,81.56,81.6,81.47,81.55,11932.0,74.5905,74.6271,74.5082,74.5814,11932.0
2016-12-09 12:50:00,81.56,81.65,81.51,81.56,2506.0,74.5905,74.6728,74.5448,74.5905,2506.0
2016-12-09 13:00:00,81.53,81.57,81.48,81.51,3839.0,74.5631,74.5996,74.5173,74.5448,3839.0
2016-12-09 13:10:00,81.52,81.54,81.47,81.54,3231.0,74.5539,74.5722,74.5082,74.5722,3231.0
2016-12-09 13:20:00,81.54,81.54,81.47,81.47,3052.0,74.5722,74.5722,74.5082,74.5082,3052.0
2016-12-09 13:30:00,81.48,81.49,81.41,81.42,3235.0,74.5173,74.5265,74.4533,74.4625,3235.0
2016-12-09 13:40:00,81.38,81.4,81.32,81.39,4404.0,74.4259,74.4442,74.371,74.435,4404.0
2016-12-09 13:50:00,81.36,81.41,81.35,81.38,5941.0,74.4076,74.4533,74.3984,74.4259,5941.0
2016-12-09 14:00:00,81.4,81.5,81.4,81.5,7176.0,74.4442,74.5356,74.4442,74.5356,7176.0
2016-12-09 14:10:00,81.48,81.52,81.46,81.49,7582.0,74.5173,74.5539,74.499,74.5265,7582.0
2016-12-09 14:20:00,81.53,81.68,81.52,81.68,5500.0,74.5631,74.7002,74.5539,74.7002,5500.0
2016-12-09 14:30:00,81.64,81.67,81.55,81.55,3409.0,74.6637,74.6911,74.5814,74.5814,3409.0
2016-12-09 14:40:00,81.55,81.57,81.45,81.51,2864.0,74.5814,74.5996,74.4899,74.5448,2864.0
2016-12-09 14:50:00,81.44,81.56,81.44,81.46,4614.0,74.4808,74.5905,74.4808,74.499,4614.0
2016-12-09 15:00:00,81.48,81.6,81.47,81.58,7000.0,74.5173,74.6271,74.5082,74.6088,7000.0
2016-12-09 15:10:00,81.58,81.71,81.58,81.68,6064.0,74.6088,74.7277,74.6088,74.7002,6064.0
2016-12-09 15:20:00,81.68,81.68,81.64,81.68,6299.0,74.7002,74.7002,74.6637,74.7002,6299.0
2016-12-09 15:30:00,81.68,81.7,81.6,81.61,9950.0,74.7002,74.7185,74.6271,74.6362,9950.0
2016-12-09 15:40:00,81.59,81.59,81.46,81.46,10553.0,74.6179,74.6179,74.499,74.499,10553.0
2016-12-09 15:50:00,81.48,81.5,81.4,81.45,35980.0,74.5173,74.5356,74.4442,74.4899,35980.0
2016-12-12 09:30:00,81.25,81.25,80.79,80.91,29764.0,74.307,74.307,73.8863,73.996,29764.0
2016-12-12 09:40:00,81.07,81.28,81.06,81.28,15450.0,74.1424,74.3344,74.1332,74.3344,15450.0
2016-12-12 09:50:00,81.29,81.32,81.23,81.29,11498.0,74.3436,74.371,74.2887,74.3436,11498.0
2016-12-12 10:00:00,81.3,81.31,80.75,80.8,10979.0,74.3527,74.3619,73.8497,73.8954,10979.0
2016-12-12 10:10:00,80.8,80.93,80.59,80.93,7150.0,73.8954,74.0143,73.7034,74.0143,7150.0
2016-12-12 10:20:00,80.93,81.01,80.79,80.79,6533.0,74.0143,74.0875,73.8863,73.8863,6533.0
2016-12-12 10:30:00,80.78,81.09,80.78,80.96,11440.0,73.8772,74.1607,73.8772,74.0418,11440.0
2016-12-12 10:40:00,80.97,80.97,80.75,80.93,8665.0,74.0509,74.0509,73.8497,74.0143,8665.0
2016-12-12 10:50:00,80.93,81.02,80.82,80.92,6889.0,74.0143,74.0966,73.9137,74.0052,6889.0
2016-12-12 11:00:00,80.91,81.01,80.81,80.98,10353.0,73.996,74.0875,73.9046,74.0601,10353.0
2016-12-12 11:10:00,81.01,81.02,80.92,80.93,14491.0,74.0875,74.0966,74.0052,74.0143,14491.0
2016-12-12 11:20:00,80.96,81.0,80.91,80.93,7830.0,74.0418,74.0784,73.996,74.0143,7830.0
2016-12-12 11:30:00,80.93,80.94,80.84,80.9,10828.0,74.0143,74.0235,73.932,73.9869,10828.0
2016-12-12 11:40:00,80.9,80.95,80.8,80.8,6574.0,73.9869,74.0326,73.8954,73.8954,6574.0
2016-12-12 11:50:00,80.79,80.8,80.58,80.63,9428.0,73.8863,73.8954,73.6942,73.74,9428.0
2016-12-12 12:00:00,80.64,80.64,80.29,80.41,7467.0,73.7491,73.7491,73.429,73.5388,7467.0
2016-12-12 12:10:00,80.41,80.44,80.24,80.24,5277.0,73.5388,73.5662,73.3833,73.3833,5277.0
2016-12-12 12:20:00,80.24,80.37,80.24,80.29,11740.0,73.3833,73.5022,73.3833,73.429,11740.0
2016-12-12 12:30:00,80.29,80.41,80.28,80.37,5473.0,73.429,73.5388,73.4199,73.5022,5473.0
2016-12-12 12:40:00,80.4,80.46,80.33,80.43,7526.0,73.5296,73.5845,73.4656,73.5571,7526.0
2016-12-12 12:50:00,80.42,80.42,80.34,80.34,3517.0,73.5479,73.5479,73.4748,73.4748,3517.0
2016-12-12 13:00:00,80.32,80.47,80.25,80.47,8075.0,73.4565,73.5936,73.3924,73.5936,8075.0
2016-12-12 13:10:00,80.5,80.65,80.49,80.65,3200.0,73.6211,73.7583,73.6119,73.7583,3200.0
2016-12-12 13:20:00,80.67,80.78,80.64,80.72,5839.0,73.7766,73.8772,73.7491,73.8223,5839.0
2016-12-12 13:30:00,80.72,80.72,80.62,80.69,2985.0,73.8223,73.8223,73.7308,73.7948,2985.0
2016-12-12 13:40:00,80.71,80.73,80.67,80.7,7906.0,73.8131,73.8314,73.7766,73.804,7906.0
2016-12-12 13:50:00,80.71,80.76,80.71,80.73,7044.0,73.8131,73.8589,73.8131,73.8314,7044.0
2016-12-12 14:00:00,80.74,80.76,80.71,80.73,6040.0,73.8406,73.8589,73.8131,73.8314,6040.0
2016-12-12 14:10:00,80.73,80.85,80.71,80.84,3400.0,73.8314,73.9412,73.8131,73.932,3400.0
2016-12-12 14:20:00,80.84,80.93,80.66,80.66,18734.0,73.932,74.0143,73.7674,73.7674,18734.0
2016-12-12 14:30:00,80.65,80.67,80.46,80.49,120093.0,73.7583,73.7766,73.5845,73.6119,120093.0
2016-12-12 14:40:00,80.5,80.61,80.45,80.53,18166.0,73.6211,73.7217,73.5754,73.6485,18166.0
2016-12-12 14:50:00,80.51,80.6,80.48,80.49,10128.0,73.6302,73.7125,73.6028,73.6119,10128.0
2016-12-12 15:00:00,80.5,80.57,80.46,80.54,11516.0,73.6211,73.6851,73.5845,73.6577,11516.0
2016-12-12 15:10:00,80.56,80.58,80.48,80.5,8040.0,73.676,73.6942,73.6028,73.6211,8040.0
2016-12-12 15:20:00,80.46,80.54,80.44,80.44,8912.0,73.5845,73.6577,73.5662,73.5662,8912.0
2016-12-12 15:30:00,80.44,80.48,80.36,80.47,12001.0,73.5662,73.6028,73.493,73.5936,12001.0
2016-12-12 15:40:00,80.51,80.52,80.39,80.42,15650.0,73.6302,73.6394,73.5205,73.5479,15650.0
2016-12-12 15:50:00,80.41,80.54,80.39,80.49,58462.0,73.5388,73.6577,73.5205,73.6119,58462.0
2016-12-13 09:30:00,81.02,81.4,81.02,81.23,5853.0,74.0966,74.4442,74.0966,74.2887,5853.0
2016-12-13 09:40:00,81.33,81.44,81.27,81.4,4045.0,74.3802,74.4808,74.3253,74.4442,4045.0
2016-12-13 09:50:00,81.43,81.54,81.38,81.38,8800.0,74.4716,74.5722,74.4259,74.4259,8800.0
2016-12-13 10:00:00,81.36,81.56,81.36,81.52,27831.0,74.4076,74.5905,74.4076,74.5539,27831.0
2016-12-13 10:10:00,81.51,81.61,81.46,81.53,36179.0,74.5448,74.6362,74.499,74.5631,36179.0
2016-12-13 10:20:00,81.55,81.69,81.5,81.59,14932.0,74.5814,74.7094,74.5356,74.6179,14932.0
2016-12-13 10:30:00,81.58,81.61,81.52,81.57,9795.0,74.6088,74.6362,74.5539,74.5996,9795.0
2016-12-13 10:40:00,81.61,81.65,81.51,81.59,12280.0,74.6362,74.6728,74.5448,74.6179,12280.0
2016-12-13 10:50:00,81.62,81.8,81.61,81.79,27406.0,74.6454,74.81,74.6362,74.8008,27406.0
2016-12-13 11:00:00,81.8,81.83,81.68,81.68,13549.0,74.81,74.8374,74.7002,74.7002,13549.0
2016-12-13 11:10:00,81.7,81.74,81.31,81.32,32035.0,74.7185,74.7551,74.3619,74.371,32035.0
2016-12-13 11:20:00,81.32,81.36,81.27,81.29,7700.0,74.371,74.4076,74.3253,74.3436,7700.0
2016-12-13 11:30:00,81.29,81.38,81.28,81.33,9104.0,74.3436,74.4259,74.3344,74.3802,9104.0
2016-12-13 11:40:00,81.34,81.47,81.33,81.42,8601.0,74.3893,74.5082,74.3802,74.4625,8601.0
2016-12-13 11:50:00,81.44,81.47,81.4,81.45,8394.0,74.4808,74.5082,74.4442,74.4899,8394.0
2016-12-13 12:00:00,81.45,81.55,81.45,81.55,10881.0,74.4899,74.5814,74.4899,74.5814,10881.0
2016-12-13 12:10:00,81.55,81.7,81.5,81.5,23900.0,74.5814,74.7185,74.5356,74.5356,23900.0
2016-12-13 12:20:00,81.5,81.53,81.37,81.37,19557.0,74.5356,74.5631,74.4167,74.4167,19557.0
2016-12-13 12:30:00,81.41,81.51,81.36,81.5,25413.0,74.4533,74.5448,74.4076,74.5356,25413.0
2016-12-13 12:40:00,81.51,81.52,81.37,81.45,40240.0,74.5448,74.5539,74.4167,74.4899,40240.0
2016-12-13 12:50:00,81.45,81.46,81.37,81.4,13957.0,74.4899,74.499,74.4167,74.4442,13957.0
2016-12-13 13:00:00,81.42,81.45,81.38,81.39,20031.0,74.4625,74.4899,74.4259,74.435,20031.0
2016-12-13 13:10:00,81.38,81.41,81.37,81.37,25238.0,74.4259,74.4533,74.4167,74.4167,25238.0
2016-12-13 13:20:00,81.39,81.45,81.39,81.44,22778.0,74.435,74.4899,74.435,74.4808,22778.0
2016-12-13 13:30:00,81.45,81.5,81.38,81.5,20132.0,74.4899,74.5356,74.4259,74.5356,20132.0
2016-12-13 13:40:00,81.5,81.55,81.42,81.45,20072.0,74.5356,74.5814,74.4625,74.4899,20072.0
2016-12-13 13:50:00,81.46,81.48,81.41,81.41,27895.0,74.499,74.5173,74.4533,74.4533,27895.0
2016-12-13 14:00:00,81.42,81.42,81.28,81.29,2519.0,74.4625,74.4625,74.3344,74.3436,2519.0
2016-12-13 14:10:00,81.25,81.25,81.12,81.14,7816.0,74.307,74.307,74.1881,74.2064,7816.0
2016-12-13 14:20:00,81.13,81.14,81.01,81.01,4421.0,74.1972,74.2064,74.0875,74.0875,4421.0
2016-12-13 14:30:00,81.02,81.05,80.99,81.04,6061.0,74.0966,74.1241,74.0692,74.1149,6061.0
2016-12-13 14:40:00,81.04,81.04,80.92,80.92,9470.0,74.1149,74.1149,74.0052,74.0052,9470.0
2016-12-13 14:50:00,80.96,81.0,80.91,80.91,6422.0,74.0418,74.0784,73.996,73.996,6422.0
2016-12-13 15:00:00,80.92,80.98,80.91,80.98,5081.0,74.0052,74.0601,73.996,74.0601,5081.0
2016-12-13 15:10:00,80.98,81.0,80.88,80.93,17399.0,74.0601,74.0784,73.9686,74.0143,17399.0
2016-12-13 15:20:00,80.93,80.98,80.88,80.91,13642.0,74.0143,74.0601,73.9686,73.996,13642.0
2016-12-13 15:30:00,80.91,80.96,80.85,80.95,23977.0,73.996,74.0418,73.9412,74.0326,23977.0
2016-12-13 15:40:00,80.95,81.18,80.95,81.15,44935.0,74.0326,74.243,74.0326,74.2155,44935.0
2016-12-13 15:50:00,81.15,81.15,81.01,81.05,27393.0,74.2155,74.2155,74.0875,74.1241,27393.0
2016-12-14 09:30:00,81.13,81.79,80.78,81.37,22866.0,74.1972,74.8008,73.8772,74.4167,22866.0
2016-12-14 09:40:00,81.54,81.56,80.99,80.99,13171.0,74.5722,74.5905,74.0692,74.0692,13171.0
2016-12-14 09:50:00,80.99,80.99,80.73,80.85,9911.0,74.0692,74.0692,73.8314,73.9412,9911.0
2016-12-14 10:00:00,80.8,80.86,80.67,80.7,8507.0,73.8954,73.9503,73.7766,73.804,8507.0
2016-12-14 10:10:00,80.7,80.73,80.52,80.6,2700.0,73.804,73.8314,73.6394,73.7125,2700.0
2016-12-14 10:20:00,80.57,80.61,80.44,80.61,7800.0,73.6851,73.7217,73.5662,73.7217,7800.0
2016-12-14 10:30:00,80.57,80.61,80.35,80.42,2799.0,73.6851,73.7217,73.4839,73.5479,2799.0
2016-12-14 10:40:00,80.34,80.45,80.34,80.44,2500.0,73.4748,73.5754,73.4748,73.5662,2500.0
2016-12-14 10:50:00,80.34,80.4,80.24,80.4,5831.0,73.4748,73.5296,73.3833,73.5296,5831.0
2016-12-14 11:00:00,80.36,80.38,80.17,80.2,11062.0,73.493,73.5113,73.3193,73.3467,11062.0
2016-12-14 11:10:00,80.18,80.25,80.18,80.21,2003.0,73.3284,73.3924,73.3284,73.3559,2003.0
2016-12-14 11:20:00,80.16,80.34,80.16,80.21,5309.0,73.3101,73.4748,73.3101,73.3559,5309.0
2016-12-14 11:30:00,80.26,80.26,80.08,80.09,7298.0,73.4016,73.4016,73.237,73.2461,7298.0
2016-12-14 11:40:00,80.05,80.06,79.9,79.98,6162.0,73.2095,73.2187,73.0723,73.1455,6162.0
2016-12-14 11:50:00,79.98,79.98,79.89,79.89,9000.0,73.1455,73.1455,73.0632,73.0632,9000.0
2016-12-14 12:00:00,79.94,80.1,79.94,80.03,5900.0,73.1089,73.2553,73.1089,73.1912,5900.0
2016-12-14 12:10:00,80.04,80.06,79.99,80.04,1802.0,73.2004,73.2187,73.1547,73.2004,1802.0
2016-12-14 12:20:00,79.99,80.07,79.99,80.04,2000.0,73.1547,73.2278,73.1547,73.2004,2000.0
2016-12-14 12:30:00,80.07,80.11,79.99,80.11,6556.0,73.2278,73.2644,73.1547,73.2644,6556.0
2016-12-14 12:40:00,80.09,80.16,79.99,80.03,8551.0,73.2461,73.3101,73.1547,73.1912,8551.0
2016-12-14 12:50:00,80.04,80.21,80.01,80.18,26805.0,73.2004,73.3559,73.173,73.3284,26805.0
2016-12-14 13:00:00,80.23,80.24,80.15,80.15,1500.0,73.3742,73.3833,73.301,73.301,1500.0
2016-12-14 13:10:00,80.17,80.22,80.14,80.16,2570.0,73.3193,73.365,73.2918,73.3101,2570.0
2016-12-14 13:20:00,80.15,80.16,80.08,80.09,4600.0,73.301,73.3101,73.237,73.2461,4600.0
2016-12-14 13:30:00,80.09,80.09,80.04,80.07,3682.0,73.2461,73.2461,73.2004,73.2278,3682.0
2016-12-14 13:40:00,80.07,80.07,80.0,80.07,8497.0,73.2278,73.2278,73.1638,73.2278,8497.0
2016-12-14 13:50:00,80.07,80.15,80.03,80.15,3598.0,73.2278,73.301,73.1912,73.301,3598.0
2016-12-14 14:00:00,80.15,80.2,80.02,80.06,12900.0,73.301,73.3467,73.1821,73.2187,12900.0
2016-12-14 14:10:00,80.04,80.08,79.87,80.0,14613.0,73.2004,73.237,73.0449,73.1638,14613.0
2016-12-14 14:20:00,79.98,80.02,79.83,79.87,8351.0,73.1455,73.1821,73.0083,73.0449,8351.0
2016-12-14 14:30:00,79.81,80.04,79.81,79.91,34817.0,72.99,73.2004,72.99,73.0815,34817.0
2016-12-14 14:40:00,79.96,79.96,79.86,79.93,22188.0,73.1272,73.1272,73.0358,73.0998,22188.0
2016-12-14 14:50:00,79.92,79.93,79.75,79.75,12099.0,73.0906,73.0998,72.9352,72.9352,12099.0
2016-12-14 15:00:00,79.71,79.85,79.57,79.57,17300.0,72.8986,73.0266,72.7705,72.7705,17300.0
2016-12-14 15:10:00,79.56,79.57,79.42,79.5,12952.0,72.7614,72.7705,72.6334,72.7065,12952.0
2016-12-14 15:20:00,79.5,79.68,79.5,79.63,41449.0,72.7065,72.8711,72.7065,72.8254,41449.0
2016-12-14 15:30:00,79.68,80.19,79.67,80.13,29670.0,72.8711,73.3376,72.862,73.2827,29670.0
2016-12-14 15:40:00,80.15,80.15,79.91,79.92,11764.0,73.301,73.301,73.0815,73.0906,11764.0
2016-12-14 15:50:00,79.91,79.92,79.77,79.85,77825.0,73.0815,73.0906,72.9535,73.0266,77825.0
2016-12-15 09:30:00,79.81,80.41,79.78,80.12,13811.0,72.99,73.5388,72.9626,73.2736,13811.0
2016-12-15 09:40:00,80.13,80.39,80.02,80.29,22847.0,73.2827,73.5205,73.1821,73.429,22847.0
2016-12-15 09:50:00,80.32,80.73,80.29,80.73,13100.0,73.4565,73.8314,73.429,73.8314,13100.0
2016-12-15 10:00:00,80.77,80.86,80.53,80.77,15177.0,73.868,73.9503,73.6485,73.868,15177.0
2016-12-15 10:10:00,80.76,80.8,80.65,80.65,7950.0,73.8589,73.8954,73.7583,73.7583,7950.0
2016-12-15 10:20:00,80.68,80.81,80.68,80.71,10961.0,73.7857,73.9046,73.7857,73.8131,10961.0
2016-12-15 10:30:00,80.67,81.01,80.6,80.99,9593.0,73.7766,74.0875,73.7125,74.0692,9593.0
2016-12-15 10:40:00,81.05,81.19,80.93,80.98,13789.0,74.1241,74.2521,74.0143,74.0601,13789.0
2016-12-15 10:50:00,81.06,81.23,81.06,81.17,14096.0,74.1332,74.2887,74.1332,74.2338,14096.0
2016-12-15 11:00:00,81.19,81.27,81.12,81.21,9222.0,74.2521,74.3253,74.1881,74.2704,9222.0
2016-12-15 11:10:00,81.18,81.22,81.02,81.03,9651.0,74.243,74.2796,74.0966,74.1058,9651.0
2016-12-15 11:20:00,81.08,81.12,80.77,80.77,12795.0,74.1515,74.1881,73.868,73.868,12795.0
2016-12-15 11:30:00,80.76,80.77,80.37,80.5,56648.0,73.8589,73.868,73.5022,73.6211,56648.0
2016-12-15 11:40:00,80.52,80.72,80.51,80.63,18970.0,73.6394,73.8223,73.6302,73.74,18970.0
2016-12-15 11:50:00,80.67,80.74,80.65,80.67,5766.0,73.7766,73.8406,73.7583,73.7766,5766.0
2016-12-15 12:00:00,80.66,80.66,80.32,80.43,9906.0,73.7674,73.7674,73.4565,73.5571,9906.0
2016-12-15 12:10:00,80.44,80.48,80.18,80.47,11242.0,73.5662,73.6028,73.3284,73.5936,11242.0
2016-12-15 12:20:00,80.47,80.47,80.27,80.38,3827.0,73.5936,73.5936,73.4107,73.5113,3827.0
2016-12-15 12:30:00,80.43,80.43,80.34,80.34,2517.0,73.5571,73.5571,73.4748,73.4748,2517.0
2016-12-15 12:40:00,80.36,80.42,80.24,80.3,4096.0,73.493,73.5479,73.3833,73.4382,4096.0
2016-12-15 12:50:00,80.29,80.29,80.16,80.17,8240.0,73.429,73.429,73.3101,73.3193,8240.0
2016-12-15 13:00:00,80.18,80.33,80.16,80.28,2901.0,73.3284,73.4656,73.3101,73.4199,2901.0
2016-12-15 13:10:00,80.25,80.58,80.25,80.44,8737.0,73.3924,73.6942,73.3924,73.5662,8737.0
2016-12-15 13:20:00,80.45,80.49,80.33,80.41,10179.0,73.5754,73.6119,73.4656,73.5388,10179.0
2016-12-15 13:30:00,80.47,80.47,80.22,80.24,8382.0,73.5936,73.5936,73.365,73.3833,8382.0
2016-12-15 13:40:00,80.3,80.3,80.07,80.09,6887.0,73.4382,73.4382,73.2278,73.2461,6887.0
2016-12-15 13:50:00,80.11,80.11,79.92,79.93,6917.0,73.2644,73.2644,73.0906,73.0998,6917.0
2016-12-15 14:00:00,79.93,80.09,79.86,80.02,6655.0,73.0998,73.2461,73.0358,73.1821,6655.0
2016-12-15 14:10:00,80.0,80.09,79.93,80.09,7281.0,73.1638,73.2461,73.0998,73.2461,7281.0
2016-12-15 14:20:00,80.09,80.18,80.01,80.18,5114.0,73.2461,73.3284,73.173,73.3284,5114.0
2016-12-15 14:30:00,80.18,80.29,80.13,80.29,4700.0,73.3284,73.429,73.2827,73.429,4700.0
2016-12-15 14:40:00,80.31,80.36,80.22,80.23,7800.0,73.4473,73.493,73.365,73.3742,7800.0
2016-12-15 14:50:00,80.23,80.36,80.22,80.33,7680.0,73.3742,73.493,73.365,73.4656,7680.0
2016-12-15 15:00:00,80.34,80.45,80.31,80.44,11413.0,73.4748,73.5754,73.4473,73.5662,11413.0
2016-12-15 15:10:00,80.42,80.5,80.38,80.49,16054.0,73.5479,73.6211,73.5113,73.6119,16054.0
2016-12-15 15:20:00,80.5,80.59,80.43,80.56,22140.0,73.6211,73.7034,73.5571,73.676,22140.0
2016-12-15 15:30:00,80.55,80.63,80.46,80.52,23617.0,73.6668,73.74,73.5845,73.6394,23617.0
2016-12-15 15:40:00,80.5,80.62,80.48,80.53,29020.0,73.6211,73.7308,73.6028,73.6485,29020.0
2016-12-15 15:50:00,80.53,80.55,80.47,80.53,36211.0,73.6485,73.6668,73.5936,73.6485,36211.0
2016-12-16 09:30:00,80.81,80.81,80.52,80.64,130503.0,73.9046,73.9046,73.6394,73.7491,130503.0
2016-12-16 09:40:00,80.66,80.72,80.52,80.58,24700.0,73.7674,73.8223,73.6394,73.6942,24700.0
2016-12-16 09:50:00,80.57,80.77,80.54,80.56,23742.0,73.6851,73.868,73.6577,73.676,23742.0
2016-12-16 10:00:00,80.62,80.64,80.5,80.57,13430.0,73.7308,73.7491,73.6211,73.6851,13430.0
2016-12-16 10:10:00,80.57,80.7,80.57,80.69,1605.0,73.6851,73.804,73.6851,73.7948,1605.0
2016-12-16 10:20:00,80.72,80.81,80.67,80.8,5884.0,73.8223,73.9046,73.7766,73.8954,5884.0
2016-12-16 10:30:00,80.83,80.88,80.64,80.74,14411.0,73.9229,73.9686,73.7491,73.8406,14411.0
2016-12-16 10:40:00,80.72,80.81,80.63,80.63,6834.0,73.8223,73.9046,73.74,73.74,6834.0
2016-12-16 10:50:00,80.62,80.74,80.58,80.71,4500.0,73.7308,73.8406,73.6942,73.8131,4500.0
2016-12-16 11:00:00,80.72,80.76,80.59,80.62,8406.0,73.8223,73.8589,73.7034,73.7308,8406.0
2016-12-16 11:10:00,80.56,80.64,80.55,80.62,5503.0,73.676,73.7491,73.6668,73.7308,5503.0
2016-12-16 11:20:00,80.61,80.61,80.32,80.32,2700.0,73.7217,73.7217,73.4565,73.4565,2700.0
2016-12-16 11:30:00,80.37,80.49,80.35,80.36,6510.0,73.5022,73.6119,73.4839,73.493,6510.0
2016-12-16 11:40:00,80.38,80.46,80.35,80.44,9786.0,73.5113,73.5845,73.4839,73.5662,9786.0
2016-12-16 11:50:00,80.43,80.46,80.37,80.43,5450.0,73.5571,73.5845,73.5022,73.5571,5450.0
2016-12-16 12:00:00,80.47,80.48,80.39,80.43,9374.0,73.5936,73.6028,73.5205,73.5571,9374.0
2016-12-16 12:10:00,80.44,80.45,80.29,80.29,4200.0,73.5662,73.5754,73.429,73.429,4200.0
2016-12-16 12:20:00,80.31,80.36,80.26,80.36,2300.0,73.4473,73.493,73.4016,73.493,2300.0
2016-12-16 12:30:00,80.39,80.44,80.34,80.34,4171.0,73.5205,73.5662,73.4748,73.4748,4171.0
2016-12-16 12:40:00,80.33,80.43,80.28,80.41,7489.0,73.4656,73.5571,73.4199,73.5388,7489.0
2016-12-16 12:50:00,80.4,80.4,80.28,80.36,3922.0,73.5296,73.5296,73.4199,73.493,3922.0
2016-12-16 13:00:00,80.39,80.4,80.27,80.36,4345.0,73.5205,73.5296,73.4107,73.493,4345.0
2016-12-16 13:10:00,80.32,80.32,80.12,80.18,2700.0,73.4565,73.4565,73.2736,73.3284,2700.0
2016-12-16 13:20:00,80.19,80.26,80.14,80.14,42090.0,73.3376,73.4016,73.2918,73.2918,42090.0
2016-12-16 13:30:00,80.13,80.42,80.13,80.4,7550.0,73.2827,73.5479,73.2827,73.5296,7550.0
2016-12-16 13:40:00,80.41,80.41,80.34,80.35,3200.0,73.5388,73.5388,73.4748,73.4839,3200.0
2016-12-16 13:50:00,80.38,80.41,80.34,80.34,25400.0,73.5113,73.5388,73.4748,73.4748,25400.0
2016-12-16 14:00:00,80.34,80.55,80.33,80.51,21400.0,73.4748,73.6668,73.4656,73.6302,21400.0
2016-12-16 14:10:00,80.51,80.53,80.41,80.41,2700.0,73.6302,73.6485,73.5388,73.5388,2700.0
2016-12-16 14:20:00,80.46,80.5,80.38,80.5,6391.0,73.5845,73.6211,73.5113,73.6211,6391.0
2016-12-16 14:30:00,80.5,80.55,80.45,80.49,5601.0,73.6211,73.6668,73.5754,73.6119,5601.0
2016-12-16 14:40:00,80.46,80.57,80.46,80.56,7700.0,73.5845,73.6851,73.5845,73.676,7700.0
2016-12-16 14:50:00,80.56,80.58,80.48,80.52,6320.0,73.676,73.6942,73.6028,73.6394,6320.0
2016-12-16 15:00:00,80.55,80.56,80.42,80.42,2900.0,73.6668,73.676,73.5479,73.5479,2900.0
2016-12-16 15:10:00,80.42,80.48,80.32,80.32,6386.0,73.5479,73.6028,73.4565,73.4565,6386.0
2016-12-16 15:20:00,80.33,80.46,80.32,80.44,17730.0,73.4656,73.5845,73.4565,73.5662,17730.0
2016-12-16 15:30:00,80.41,80.44,80.21,80.21,11494.0,73.5388,73.5662,73.3559,73.3559,11494.0
2016-12-16 15:40:00,80.21,80.22,79.91,80.05,41231.0,73.3559,73.365,73.0815,73.2095,41231.0
2016-12-16 15:50:00,80.06,80.11,79.86,79.91,123302.0,73.2187,73.2644,73.0358,73.0815,123302.0
2016-12-19 09:30:00,79.78,80.87,79.78,80.08,17829.0,72.9626,73.9595,72.9626,73.237,17829.0
2016-12-19 09:40:00,80.11,80.39,80.0,80.15,30595.0,73.2644,73.5205,73.1638,73.301,30595.0
2016-12-19 09:50:00,80.25,80.3,79.97,80.02,8712.0,73.3924,73.4382,73.1364,73.1821,8712.0
2016-12-19 10:00:00,80.01,80.23,79.93,80.11,8855.0,73.173,73.3742,73.0998,73.2644,8855.0
2016-12-19 10:10:00,80.11,80.26,80.05,80.2,10697.0,73.2644,73.4016,73.2095,73.3467,10697.0
2016-12-19 10:20:00,80.22,80.35,80.17,80.17,20876.0,73.365,73.4839,73.3193,73.3193,20876.0
2016-12-19 10:30:00,80.13,80.27,80.13,80.25,3300.0,73.2827,73.4107,73.2827,73.3924,3300.0
2016-12-19 10:40:00,80.33,80.36,80.2,80.2,5001.0,73.4656,73.493,73.3467,73.3467,5001.0
2016-12-19 10:50:00,80.24,80.31,80.23,80.27,3250.0,73.3833,73.4473,73.3742,73.4107,3250.0
2016-12-19 11:00:00,80.27,80.43,80.27,80.35,4642.0,73.4107,73.5571,73.4107,73.4839,4642.0
2016-12-19 11:10:00,80.35,80.37,80.32,80.34,4020.0,73.4839,73.5022,73.4565,73.4748,4020.0
2016-12-19 11:20:00,80.33,80.36,80.18,80.21,4000.0,73.4656,73.493,73.3284,73.3559,4000.0
2016-12-19 11:30:00,80.24,80.26,80.04,80.04,4275.0,73.3833,73.4016,73.2004,73.2004,4275.0
2016-12-19 11:40:00,80.04,80.05,79.9,79.94,4510.0,73.2004,73.2095,73.0723,73.1089,4510.0
2016-12-19 11:50:00,80.01,80.03,79.89,79.89,3078.0,73.173,73.1912,73.0632,73.0632,3078.0
2016-12-19 12:00:00,79.92,79.94,79.86,79.94,8318.0,73.0906,73.1089,73.0358,73.1089,8318.0
2016-12-19 12:10:00,80.0,80.11,80.0,80.08,2415.0,73.1638,73.2644,73.1638,73.237,2415.0
2016-12-19 12:20:00,80.08,80.13,80.08,80.13,3200.0,73.237,73.2827,73.237,73.2827,3200.0
2016-12-19 12:30:00,80.12,80.15,80.07,80.12,3890.0,73.2736,73.301,73.2278,73.2736,3890.0
2016-12-19 12:40:00,80.11,80.11,79.92,79.92,12557.0,73.2644,73.2644,73.0906,73.0906,12557.0
2016-12-19 12:50:00,80.01,80.02,79.95,80.02,1400.0,73.173,73.1821,73.1181,73.1821,1400.0
2016-12-19 13:00:00,80.04,80.08,79.96,80.05,3500.0,73.2004,73.237,73.1272,73.2095,3500.0
2016-12-19 13:10:00,80.05,80.06,79.99,80.01,3200.0,73.2095,73.2187,73.1547,73.173,3200.0
2016-12-19 13:20:00,80.03,80.13,80.03,80.12,3821.0,73.1912,73.2827,73.1912,73.2736,3821.0
2016-12-19 13:30:00,80.11,80.13,80.02,80.1,4368.0,73.2644,73.2827,73.1821,73.2553,4368.0
2016-12-19 13:40:00,80.1,80.11,80.04,80.05,2666.0,73.2553,73.2644,73.2004,73.2095,2666.0
2016-12-19 13:50:00,80.04,80.12,80.04,80.1,10483.0,73.2004,73.2736,73.2004,73.2553,10483.0
2016-12-19 14:00:00,80.09,80.12,80.07,80.12,6160.0,73.2461,73.2736,73.2278,73.2736,6160.0
2016-12-19 14:10:00,80.1,80.2,80.09,80.13,4625.0,73.2553,73.3467,73.2461,73.2827,4625.0
2016-12-19 14:20:00,80.13,80.2,80.13,80.2,3417.0,73.2827,73.3467,73.2827,73.3467,3417.0
2016-12-19 14:30:00,80.19,80.19,80.08,80.11,2831.0,73.3376,73.3376,73.237,73.2644,2831.0
2016-12-19 14:40:00,80.09,80.13,80.02,80.12,3688.0,73.2461,73.2827,73.1821,73.2736,3688.0
2016-12-19 14:50:00,80.1,80.18,80.08,80.15,6121.0,73.2553,73.3284,73.237,73.301,6121.0
2016-12-19 15:00:00,80.11,80.21,80.1,80.15,2900.0,73.2644,73.3559,73.2553,73.301,2900.0
2016-12-19 15:10:00,80.17,80.17,80.04,80.05,5305.0,73.3193,73.3193,73.2004,73.2095,5305.0
2016-12-19 15:20:00,80.05,80.07,80.02,80.06,5528.0,73.2095,73.2278,73.1821,73.2187,5528.0
2016-12-19 15:30:00,80.06,80.16,79.99,80.16,19288.0,73.2187,73.3101,73.1547,73.3101,19288.0
2016-12-19 15:40:00,80.16,80.18,80.09,80.09,9609.0,73.3101,73.3284,73.2461,73.2461,9609.0
2016-12-19 15:50:00,80.08,80.26,80.05,80.24,44727.0,73.237,73.4016,73.2095,73.3833,44727.0
2016-12-20 09:30:00,80.14,80.68,80.14,80.34,26196.0,73.2918,73.7857,73.2918,73.4748,26196.0
2016-12-20 09:40:00,80.49,80.52,80.18,80.34,14368.0,73.6119,73.6394,73.3284,73.4748,14368.0
2016-12-20 09:50:00,80.36,80.37,80.09,80.15,18084.0,73.493,73.5022,73.2461,73.301,18084.0
2016-12-20 10:00:00,80.18,80.19,79.99,79.99,10652.0,73.3284,73.3376,73.1547,73.1547,10652.0
2016-12-20 10:10:00,80.08,80.15,80.07,80.08,2856.0,73.237,73.301,73.2278,73.237,2856.0
2016-12-20 10:20:00,80.07,80.08,79.94,80.03,12663.0,73.2278,73.237,73.1089,73.1912,12663.0
2016-12-20 10:30:00,80.03,80.2,79.95,80.2,41510.0,73.1912,73.3467,73.1181,73.3467,41510.0
2016-12-20 10:40:00,80.18,80.25,80.16,80.21,31605.0,73.3284,73.3924,73.3101,73.3559,31605.0
2016-12-20 10:50:00,80.26,80.28,80.19,80.19,3200.0,73.4016,73.4199,73.3376,73.3376,3200.0
2016-12-20 11:00:00,80.16,80.18,80.02,80.09,5789.0,73.3101,73.3284,73.1821,73.2461,5789.0
2016-12-20 11:10:00,80.12,80.12,80.0,80.05,4700.0,73.2736,73.2736,73.1638,73.2095,4700.0
2016-12-20 11:20:00,80.05,80.12,80.03,80.03,2715.0,73.2095,73.2736,73.1912,73.1912,2715.0
2016-12-20 11:30:00,80.05,80.06,79.93,80.01,5200.0,73.2095,73.2187,73.0998,73.173,5200.0
2016-12-20 11:40:00,80.02,80.15,80.01,80.09,4970.0,73.1821,73.301,73.173,73.2461,4970.0
2016-12-20 11:50:00,80.09,80.09,79.99,80.06,4199.0,73.2461,73.2461,73.1547,73.2187,4199.0
2016-12-20 12:00:00,80.06,80.22,80.05,80.22,3360.0,73.2187,73.365,73.2095,73.365,3360.0
2016-12-20 12:10:00,80.22,80.28,80.14,80.14,56454.0,73.365,73.4199,73.2918,73.2918,56454.0
2016-12-20 12:20:00,80.14,80.16,80.06,80.06,53600.0,73.2918,73.3101,73.2187,73.2187,53600.0
2016-12-20 12:30:00,80.08,80.13,79.99,79.99,7524.0,73.237,73.2827,73.1547,73.1547,7524.0
2016-12-20 12:40:00,80.02,80.03,79.99,80.02,1465.0,73.1821,73.1912,73.1547,73.1821,1465.0
2016-12-20 12:50:00,80.04,80.07,79.99,80.04,5121.0,73.2004,73.2278,73.1547,73.2004,5121.0
2016-12-20 13:00:00,80.02,80.19,80.01,80.19,54679.0,73.1821,73.3376,73.173,73.3376,54679.0
2016-12-20 13:10:00,80.2,80.29,80.16,80.16,7182.0,73.3467,73.429,73.3101,73.3101,7182.0
2016-12-20 13:20:00,80.2,80.29,80.18,80.23,5772.0,73.3467,73.429,73.3284,73.3742,5772.0
2016-12-20 13:30:00,80.29,80.3,80.18,80.27,57900.0,73.429,73.4382,73.3284,73.4107,57900.0
2016-12-20 13:40:00,80.29,80.39,80.21,80.39,9550.0,73.429,73.5205,73.3559,73.5205,9550.0
2016-12-20 13:50:00,80.4,80.55,80.37,80.53,14700.0,73.5296,73.6668,73.5022,73.6485,14700.0
2016-12-20 14:00:00,80.54,80.56,80.34,80.34,5943.0,73.6577,73.676,73.4748,73.4748,5943.0
2016-12-20 14:10:00,80.31,80.4,80.23,80.38,25300.0,73.4473,73.5296,73.3742,73.5113,25300.0
2016-12-20 14:20:00,80.42,80.49,80.29,80.48,8700.0,73.5479,73.6119,73.429,73.6028,8700.0
2016-12-20 14:30:00,80.47,80.48,80.38,80.45,8789.0,73.5936,73.6028,73.5113,73.5754,8789.0
2016-12-20 14:40:00,80.45,80.55,80.45,80.52,6082.0,73.5754,73.6668,73.5754,73.6394,6082.0
2016-12-20 14:50:00,80.54,80.6,80.54,80.59,5806.0,73.6577,73.7125,73.6577,73.7034,5806.0
2016-12-20 15:00:00,80.6,80.7,80.6,80.68,14360.0,73.7125,73.804,73.7125,73.7857,14360.0
2016-12-20 15:10:00,80.66,80.74,80.64,80.72,7449.0,73.7674,73.8406,73.7491,73.8223,7449.0
2016-12-20 15:20:00,80.74,80.79,80.7,80.76,25059.0,73.8406,73.8863,73.804,73.8589,25059.0
2016-12-20 15:30:00,80.75,80.85,80.74,80.79,10912.0,73.8497,73.9412,73.8406,73.8863,10912.0
2016-12-20 15:40:00,80.78,80.8,80.73,80.76,38629.0,73.8772,73.8954,73.8314,73.8589,38629.0
2016-12-20 15:50:00,80.78,80.89,80.63,80.74,128966.0,73.8772,73.9778,73.74,73.8406,128966.0
2016-12-21 09:30:00,80.64,80.84,80.63,80.7,5318.0,73.7491,73.932,73.74,73.804,5318.0
2016-12-21 09:40:00,80.84,80.84,80.63,80.63,5000.0,73.932,73.932,73.74,73.74,5000.0
2016-12-21 09:50:00,80.67,80.67,80.03,80.04,11940.0,73.7766,73.7766,73.1912,73.2004,11940.0
2016-12-21 10:00:00,80.04,80.31,80.01,80.25,36199.0,73.2004,73.4473,73.173,73.3924,36199.0
2016-12-21 10:10:00,80.21,80.24,80.02,80.04,6365.0,73.3559,73.3833,73.1821,73.2004,6365.0
2016-12-21 10:20:00,80.01,80.03,79.67,79.68,13646.0,73.173,73.1912,72.862,72.8711,13646.0
2016-12-21 10:30:00,79.67,79.94,79.6,79.89,9045.0,72.862,73.1089,72.798,73.0632,9045.0
2016-12-21 10:40:00,79.89,79.94,79.8,79.84,10796.0,73.0632,73.1089,72.9809,73.0175,10796.0
2016-12-21 10:50:00,79.87,79.87,79.61,79.66,13400.0,73.0449,73.0449,72.8071,72.8529,13400.0
2016-12-21 11:00:00,79.66,79.92,79.64,79.92,13442.0,72.8529,73.0906,72.8346,73.0906,13442.0
2016-12-21 11:10:00,79.94,79.96,79.8,79.89,10400.0,73.1089,73.1272,72.9809,73.0632,10400.0
2016-12-21 11:20:00,79.9,79.96,79.87,79.93,9534.0,73.0723,73.1272,73.0449,73.0998,9534.0
2016-12-21 11:30:00,79.95,79.99,79.83,79.96,9499.0,73.1181,73.1547,73.0083,73.1272,9499.0
2016-12-21 11:40:00,79.97,79.97,79.88,79.91,8116.0,73.1364,73.1364,73.0541,73.0815,8116.0
2016-12-21 11:50:00,79.91,79.91,79.87,79.87,2800.0,73.0815,73.0815,73.0449,73.0449,2800.0
2016-12-21 12:00:00,79.87,79.94,79.84,79.85,7772.0,73.0449,73.1089,73.0175,73.0266,7772.0
2016-12-21 12:10:00,79.86,79.94,79.85,79.92,7934.0,73.0358,73.1089,73.0266,73.0906,7934.0
2016-12-21 12:20:00,79.92,79.94,79.91,79.92,3380.0,73.0906,73.1089,73.0815,73.0906,3380.0
2016-12-21 12:30:00,79.92,79.95,79.87,79.87,4500.0,73.0906,73.1181,73.0449,73.0449,4500.0
2016-12-21 12:40:00,79.87,79.93,79.87,79.92,5564.0,73.0449,73.0998,73.0449,73.0906,5564.0
2016-12-21 12:50:00,79.92,79.92,79.85,79.86,4649.0,73.0906,73.0906,73.0266,73.0358,4649.0
2016-12-21 13:00:00,79.86,79.92,79.85,79.92,4200.0,73.0358,73.0906,73.0266,73.0906,4200.0
2016-12-21 13:10:00,79.92,79.92,79.88,79.88,4393.0,73.0906,73.0906,73.0541,73.0541,4393.0
2016-12-21 13:20:00,79.89,79.9,79.85,79.85,4000.0,73.0632,73.0723,73.0266,73.0266,4000.0
2016-12-21 13:30:00,79.85,79.85,79.8,79.81,4093.0,73.0266,73.0266,72.9809,72.99,4093.0
2016-12-21 13:40:00,79.81,79.98,79.81,79.98,10601.0,72.99,73.1455,72.99,73.1455,10601.0
2016-12-21 13:50:00,79.96,80.01,79.95,79.99,6298.0,73.1272,73.173,73.1181,73.1547,6298.0
2016-12-21 14:00:00,79.99,80.0,79.94,80.0,5023.0,73.1547,73.1638,73.1089,73.1638,5023.0
2016-12-21 14:10:00,80.0,80.01,79.97,79.97,8218.0,73.1638,73.173,73.1364,73.1364,8218.0
2016-12-21 14:20:00,79.95,80.02,79.93,79.98,5027.0,73.1181,73.1821,73.0998,73.1455,5027.0
2016-12-21 14:30:00,79.99,80.0,79.97,80.0,4514.0,73.1547,73.1638,73.1364,73.1638,4514.0
2016-12-21 14:40:00,79.99,80.0,79.95,79.96,6763.0,73.1547,73.1638,73.1181,73.1272,6763.0
2016-12-21 14:50:00,79.97,80.01,79.97,80.0,8695.0,73.1364,73.173,73.1364,73.1638,8695.0
2016-12-21 15:00:00,80.0,80.01,79.92,79.97,10774.0,73.1638,73.173,73.0906,73.1364,10774.0
2016-12-21 15:10:00,79.98,80.0,79.94,79.94,6622.0,73.1455,73.1638,73.1089,73.1089,6622.0
2016-12-21 15:20:00,79.94,79.98,79.94,79.96,11527.0,73.1089,73.1455,73.1089,73.1272,11527.0
2016-12-21 15:30:00,79.95,79.95,79.88,79.94,14258.0,73.1181,73.1181,73.0541,73.1089,14258.0
2016-12-21 15:40:00,79.94,79.94,79.76,79.76,12312.0,73.1089,73.1089,72.9443,72.9443,12312.0
2016-12-21 15:50:00,79.76,79.77,79.65,79.66,52414.0,72.9443,72.9535,72.8437,72.8529,52414.0
2016-12-22 09:30:00,79.54,79.77,79.2,79.2,10989.0,72.7431,72.9535,72.4322,72.4322,10989.0
2016-12-22 09:40:00,79.2,79.2,78.81,78.83,31409.0,72.4322,72.4322,72.0755,72.0938,31409.0
2016-12-22 09:50:00,78.84,78.84,78.16,78.31,12389.0,72.1029,72.1029,71.481,71.6182,12389.0
2016-12-22 10:00:00,78.36,78.37,77.97,78.04,15716.0,71.6639,71.6731,71.3073,71.3713,15716.0
2016-12-22 10:10:00,78.02,78.04,77.75,77.9,18785.0,71.353,71.3713,71.1061,71.2433,18785.0
2016-12-22 10:20:00,77.91,77.95,77.82,77.83,7447.0,71.2524,71.289,71.1701,71.1792,7447.0
2016-12-22 10:30:00,77.83,77.92,77.83,77.84,15195.0,71.1792,71.2615,71.1792,71.1884,15195.0
2016-12-22 10:40:00,77.85,77.98,77.85,77.96,14133.0,71.1975,71.3164,71.1975,71.2981,14133.0
2016-12-22 10:50:00,77.96,78.07,77.92,78.05,20188.0,71.2981,71.3987,71.2615,71.3804,20188.0
2016-12-22 11:00:00,78.07,78.26,78.03,78.2,26952.0,71.3987,71.5725,71.3621,71.5176,26952.0
2016-12-22 11:10:00,78.2,78.3,78.15,78.25,28553.0,71.5176,71.6091,71.4719,71.5633,28553.0
2016-12-22 11:20:00,78.25,78.44,78.24,78.4,29077.0,71.5633,71.7371,71.5542,71.7005,29077.0
2016-12-22 11:30:00,78.4,78.51,78.31,78.44,28927.0,71.7005,71.8011,71.6182,71.7371,28927.0
2016-12-22 11:40:00,78.44,78.68,78.36,78.65,10365.0,71.7371,71.9566,71.6639,71.9292,10365.0
2016-12-22 11:50:00,78.65,78.65,78.3,78.39,11585.0,71.9292,71.9292,71.6091,71.6914,11585.0
2016-12-22 12:00:00,78.45,78.51,78.41,78.46,5500.0,71.7463,71.8011,71.7097,71.7554,5500.0
2016-12-22 12:10:00,78.48,78.52,78.46,78.48,7052.0,71.7737,71.8103,71.7554,71.7737,7052.0
2016-12-22 12:20:00,78.5,78.5,78.46,78.46,5631.0,71.792,71.792,71.7554,71.7554,5631.0
2016-12-22 12:30:00,78.46,78.54,78.46,78.52,4673.0,71.7554,71.8286,71.7554,71.8103,4673.0
2016-12-22 12:40:00,78.55,78.64,78.5,78.6,10701.0,71.8377,71.92,71.792,71.8834,10701.0
2016-12-22 12:50:00,78.6,78.63,78.57,78.6,7794.0,71.8834,71.9109,71.856,71.8834,7794.0
2016-12-22 13:00:00,78.57,78.61,78.51,78.6,7251.0,71.856,71.8926,71.8011,71.8834,7251.0
2016-12-22 13:10:00,78.62,78.63,78.58,78.6,3513.0,71.9017,71.9109,71.8651,71.8834,3513.0
2016-12-22 13:20:00,78.62,78.7,78.53,78.58,7458.0,71.9017,71.9749,71.8194,71.8651,7458.0
2016-12-22 13:30:00,78.58,78.61,78.56,78.59,6030.0,71.8651,71.8926,71.8469,71.8743,6030.0
2016-12-22 13:40:00,78.59,78.63,78.58,78.59,7895.0,71.8743,71.9109,71.8651,71.8743,7895.0
2016-12-22 13:50:00,78.59,78.62,78.58,78.62,9258.0,71.8743,71.9017,71.8651,71.9017,9258.0
2016-12-22 14:00:00,78.63,78.63,78.59,78.59,9515.0,71.9109,71.9109,71.8743,71.8743,9515.0
2016-12-22 14:10:00,78.6,78.65,78.56,78.59,9766.0,71.8834,71.9292,71.8469,71.8743,9766.0
2016-12-22 14:20:00,78.6,78.62,78.56,78.58,9299.0,71.8834,71.9017,71.8469,71.8651,9299.0
2016-12-22 14:30:00,78.6,78.61,78.53,78.6,6700.0,71.8834,71.8926,71.8194,71.8834,6700.0
2016-12-22 14:40:00,78.59,78.6,78.54,78.59,8323.0,71.8743,71.8834,71.8286,71.8743,8323.0
2016-12-22 14:50:00,78.59,78.61,78.51,78.53,13061.0,71.8743,71.8926,71.8011,71.8194,13061.0
2016-12-22 15:00:00,78.54,78.57,78.46,78.48,23352.0,71.8286,71.856,71.7554,71.7737,23352.0
2016-12-22 15:10:00,78.52,78.52,78.38,78.49,12825.0,71.8103,71.8103,71.6822,71.7828,12825.0
2016-12-22 15:20:00,78.5,78.53,78.48,78.5,16352.0,71.792,71.8194,71.7737,71.792,16352.0
2016-12-22 15:30:00,78.5,78.51,78.48,78.5,17390.0,71.792,71.8011,71.7737,71.792,17390.0
2016-12-22 15:40:00,78.51,78.51,78.41,78.47,19106.0,71.8011,71.8011,71.7097,71.7645,19106.0
2016-12-22 15:50:00,78.46,78.51,78.35,78.45,68856.0,71.7554,71.8011,71.6548,71.7463,68856.0
2016-12-23 09:30:00,78.75,78.87,78.21,78.57,21626.0,72.0206,72.1304,71.5268,71.856,21626.0
2016-12-23 09:40:00,78.59,78.66,78.35,78.59,15605.0,71.8743,71.9383,71.6548,71.8743,15605.0
2016-12-23 09:50:00,78.6,78.65,78.47,78.47,10736.0,71.8834,71.9292,71.7645,71.7645,10736.0
2016-12-23 10:00:00,78.52,78.66,78.47,78.62,13500.0,71.8103,71.9383,71.7645,71.9017,13500.0
2016-12-23 10:10:00,78.65,78.65,78.57,78.59,6363.0,71.9292,71.9292,71.856,71.8743,6363.0
2016-12-23 10:20:00,78.54,78.56,78.4,78.5,5731.0,71.8286,71.8469,71.7005,71.792,5731.0
2016-12-23 10:30:00,78.51,78.6,78.44,78.5,9100.0,71.8011,71.8834,71.7371,71.792,9100.0
2016-12-23 10:40:00,78.46,78.61,78.45,78.5,9700.0,71.7554,71.8926,71.7463,71.792,9700.0
2016-12-23 10:50:00,78.52,78.58,78.46,78.56,14108.0,71.8103,71.8651,71.7554,71.8469,14108.0
2016-12-23 11:00:00,78.56,78.63,78.52,78.55,12725.0,71.8469,71.9109,71.8103,71.8377,12725.0
2016-12-23 11:10:00,78.55,78.61,78.48,78.5,11215.0,71.8377,71.8926,71.7737,71.792,11215.0
2016-12-23 11:20:00,78.5,78.63,78.5,78.57,6990.0,71.792,71.9109,71.792,71.856,6990.0
2016-12-23 11:30:00,78.6,78.61,78.54,78.6,7700.0,71.8834,71.8926,71.8286,71.8834,7700.0
2016-12-23 11:40:00,78.6,78.61,78.46,78.51,9252.0,71.8834,71.8926,71.7554,71.8011,9252.0
2016-12-23 11:50:00,78.53,78.57,78.44,78.54,10925.0,71.8194,71.856,71.7371,71.8286,10925.0
2016-12-23 12:00:00,78.54,78.59,78.54,78.58,6100.0,71.8286,71.8743,71.8286,71.8651,6100.0
2016-12-23 12:10:00,78.6,78.6,78.51,78.6,7800.0,71.8834,71.8834,71.8011,71.8834,7800.0
2016-12-23 12:20:00,78.6,78.6,78.52,78.55,5600.0,71.8834,71.8834,71.8103,71.8377,5600.0
2016-12-23 12:30:00,78.57,78.6,78.54,78.57,3299.0,71.856,71.8834,71.8286,71.856,3299.0
2016-12-23 12:40:00,78.57,78.57,78.5,78.5,4952.0,71.856,71.856,71.792,71.792,4952.0
2016-12-23 12:50:00,78.5,78.51,78.43,78.43,16457.0,71.792,71.8011,71.728,71.728,16457.0
2016-12-23 13:00:00,78.46,78.51,78.45,78.5,4601.0,71.7554,71.8011,71.7463,71.792,4601.0
2016-12-23 13:10:00,78.51,78.51,78.41,78.48,4143.0,71.8011,71.8011,71.7097,71.7737,4143.0
2016-12-23 13:20:00,78.48,78.52,78.38,78.45,5500.0,71.7737,71.8103,71.6822,71.7463,5500.0
2016-12-23 13:30:00,78.46,78.5,78.45,78.47,5441.0,71.7554,71.792,71.7463,71.7645,5441.0
2016-12-23 13:40:00,78.44,78.5,78.42,78.5,7766.0,71.7371,71.792,71.7188,71.792,7766.0
2016-12-23 13:50:00,78.46,78.5,78.44,78.47,6766.0,71.7554,71.792,71.7371,71.7645,6766.0
2016-12-23 14:00:00,78.47,78.61,78.47,78.58,12828.0,71.7645,71.8926,71.7645,71.8651,12828.0
2016-12-23 14:10:00,78.58,78.58,78.45,78.5,8160.0,71.8651,71.8651,71.7463,71.792,8160.0
2016-12-23 14:20:00,78.53,78.53,78.43,78.46,5701.0,71.8194,71.8194,71.728,71.7554,5701.0
2016-12-23 14:30:00,78.48,78.51,78.47,78.5,5794.0,71.7737,71.8011,71.7645,71.792,5794.0
2016-12-23 14:40:00,78.51,78.52,78.42,78.42,5802.0,71.8011,71.8103,71.7188,71.7188,5802.0
2016-12-23 14:50:00,78.44,78.53,78.44,78.53,6400.0,71.7371,71.8194,71.7371,71.8194,6400.0
2016-12-23 15:00:00,78.52,78.55,78.48,78.5,11084.0,71.8103,71.8377,71.7737,71.792,11084.0
2016-12-23 15:10:00,78.5,78.54,78.47,78.53,6431.0,71.792,71.8286,71.7645,71.8194,6431.0
2016-12-23 15:20:00,78.53,78.6,78.51,78.58,11211.0,71.8194,71.8834,71.8011,71.8651,11211.0
2016-12-23 15:30:00,78.58,78.61,78.54,78.6,11950.0,71.8651,71.8926,71.8286,71.8834,11950.0
2016-12-23 15:40:00,78.61,78.61,78.51,78.56,13201.0,71.8926,71.8926,71.8011,71.8469,13201.0
2016-12-23 15:50:00,78.58,78.61,78.54,78.58,29782.0,71.8651,71.8926,71.8286,71.8651,29782.0
2016-12-27 09:30:00,78.8,78.9,78.55,78.74,17851.0,72.0663,72.1578,71.8377,72.0115,17851.0
2016-12-27 09:40:00,78.8,79.08,78.77,78.96,23561.0,72.0663,72.3224,72.0389,72.2127,23561.0
2016-12-27 09:50:00,78.96,78.99,78.83,78.88,5200.0,72.2127,72.2401,72.0938,72.1395,5200.0
2016-12-27 10:00:00,78.89,79.01,78.84,78.98,7861.0,72.1487,72.2584,72.1029,72.231,7861.0
2016-12-27 10:10:00,78.97,78.97,78.84,78.93,5689.0,72.2218,72.2218,72.1029,72.1852,5689.0
2016-12-27 10:20:00,78.93,78.99,78.92,78.94,6412.0,72.1852,72.2401,72.1761,72.1944,6412.0
2016-12-27 10:30:00,78.96,79.01,78.94,78.95,8050.0,72.2127,72.2584,72.1944,72.2035,8050.0
2016-12-27 10:40:00,78.95,78.97,78.88,78.97,4200.0,72.2035,72.2218,72.1395,72.2218,4200.0
2016-12-27 10:50:00,78.97,78.99,78.92,78.95,8393.0,72.2218,72.2401,72.1761,72.2035,8393.0
2016-12-27 11:00:00,78.97,79.0,78.9,78.94,8726.0,72.2218,72.2493,72.1578,72.1944,8726.0
2016-12-27 11:10:00,78.94,78.98,78.94,78.95,6082.0,72.1944,72.231,72.1944,72.2035,6082.0
2016-12-27 11:20:00,78.96,79.04,78.92,78.97,13837.0,72.2127,72.2858,72.1761,72.2218,13837.0
2016-12-27 11:30:00,78.96,79.02,78.92,78.94,8909.0,72.2127,72.2675,72.1761,72.1944,8909.0
2016-12-27 11:40:00,78.95,79.02,78.94,79.01,4708.0,72.2035,72.2675,72.1944,72.2584,4708.0
2016-12-27 11:50:00,78.98,79.01,78.97,78.98,9228.0,72.231,72.2584,72.2218,72.231,9228.0
2016-12-27 12:00:00,78.98,79.0,78.95,79.0,4900.0,72.231,72.2493,72.2035,72.2493,4900.0
2016-12-27 12:10:00,79.0,79.0,78.97,78.97,5053.0,72.2493,72.2493,72.2218,72.2218,5053.0
2016-12-27 12:20:00,78.99,79.05,78.9,79.03,10544.0,72.2401,72.295,72.1578,72.2767,10544.0
2016-12-27 12:30:00,79.03,79.05,78.98,78.98,4304.0,72.2767,72.295,72.231,72.231,4304.0
2016-12-27 12:40:00,79.01,79.07,79.01,79.05,12364.0,72.2584,72.3133,72.2584,72.295,12364.0
2016-12-27 12:50:00,79.05,79.07,79.01,79.03,4995.0,72.295,72.3133,72.2584,72.2767,4995.0
2016-12-27 13:00:00,79.03,79.06,79.03,79.05,4123.0,72.2767,72.3041,72.2767,72.295,4123.0
2016-12-27 13:10:00,79.05,79.06,79.03,79.05,3007.0,72.295,72.3041,72.2767,72.295,3007.0
2016-12-27 13:20:00,79.05,79.07,78.99,78.99,17376.0,72.295,72.3133,72.2401,72.2401,17376.0
2016-12-27 13:30:00,78.99,79.06,78.99,79.04,3841.0,72.2401,72.3041,72.2401,72.2858,3841.0
2016-12-27 13:40:00,79.04,79.07,78.93,79.03,7206.0,72.2858,72.3133,72.1852,72.2767,7206.0
2016-12-27 13:50:00,79.03,79.05,78.98,79.04,9768.0,72.2767,72.295,72.231,72.2858,9768.0
2016-12-27 14:00:00,79.04,79.06,78.99,79.05,3754.0,72.2858,72.3041,72.2401,72.295,3754.0
2016-12-27 14:10:00,79.03,79.19,79.02,79.18,19137.0,72.2767,72.423,72.2675,72.4139,19137.0
2016-12-27 14:20:00,79.17,79.33,79.08,79.1,37054.0,72.4047,72.5511,72.3224,72.3407,37054.0
2016-12-27 14:30:00,79.1,79.17,79.0,79.1,7345.0,72.3407,72.4047,72.2493,72.3407,7345.0
2016-12-27 14:40:00,79.1,79.1,78.8,78.81,29031.0,72.3407,72.3407,72.0663,72.0755,29031.0
2016-12-27 14:50:00,78.82,78.9,78.79,78.89,10117.0,72.0846,72.1578,72.0572,72.1487,10117.0
2016-12-27 15:00:00,78.94,79.08,78.93,79.08,8065.0,72.1944,72.3224,72.1852,72.3224,8065.0
2016-12-27 15:10:00,79.07,79.08,78.99,78.99,6825.0,72.3133,72.3224,72.2401,72.2401,6825.0
2016-12-27 15:20:00,79.0,79.0,78.89,78.99,8187.0,72.2493,72.2493,72.1487,72.2401,8187.0
2016-12-27 15:30:00,78.99,79.08,78.99,79.05,9037.0,72.2401,72.3224,72.2401,72.295,9037.0
2016-12-27 15:40:00,79.06,79.06,78.92,78.92,7714.0,72.3041,72.3041,72.1761,72.1761,7714.0
2016-12-27 15:50:00,78.94,78.95,78.81,78.83,24312.0,72.1944,72.2035,72.0755,72.0938,24312.0
2016-12-28 09:30:00,78.87,78.87,78.67,78.74,6885.0,72.1304,72.1304,71.9475,72.0115,6885.0
2016-12-28 09:40:00,78.73,78.88,78.65,78.65,5770.0,72.0023,72.1395,71.9292,71.9292,5770.0
2016-12-28 09:50:00,78.68,78.7,78.33,78.33,5300.0,71.9566,71.9749,71.6365,71.6365,5300.0
2016-12-28 10:00:00,78.33,78.46,78.21,78.34,8591.0,71.6365,71.7554,71.5268,71.6457,8591.0
2016-12-28 10:10:00,78.29,78.31,78.14,78.3,8019.0,71.5999,71.6182,71.4627,71.6091,8019.0
2016-12-28 10:20:00,78.24,78.44,78.16,78.44,7034.0,71.5542,71.7371,71.481,71.7371,7034.0
2016-12-28 10:30:00,78.48,78.71,78.48,78.69,8207.0,71.7737,71.984,71.7737,71.9657,8207.0
2016-12-28 10:40:00,78.69,78.75,78.61,78.75,7341.0,71.9657,72.0206,71.8926,72.0206,7341.0
2016-12-28 10:50:00,78.73,78.73,78.59,78.66,4700.0,72.0023,72.0023,71.8743,71.9383,4700.0
2016-12-28 11:00:00,78.68,78.73,78.67,78.69,7187.0,71.9566,72.0023,71.9475,71.9657,7187.0
2016-12-28 11:10:00,78.69,78.83,78.69,78.82,8560.0,71.9657,72.0938,71.9657,72.0846,8560.0
2016-12-28 11:20:00,78.84,79.04,78.84,79.0,12427.0,72.1029,72.2858,72.1029,72.2493,12427.0
2016-12-28 11:30:00,78.98,78.98,78.83,78.84,4962.0,72.231,72.231,72.0938,72.1029,4962.0
2016-12-28 11:40:00,78.84,78.89,78.78,78.86,7321.0,72.1029,72.1487,72.0481,72.1212,7321.0
2016-12-28 11:50:00,78.86,78.89,78.72,78.78,7324.0,72.1212,72.1487,71.9932,72.0481,7324.0
2016-12-28 12:00:00,78.79,78.83,78.65,78.7,9657.0,72.0572,72.0938,71.9292,71.9749,9657.0
2016-12-28 12:10:00,78.69,78.7,78.52,78.55,6138.0,71.9657,71.9749,71.8103,71.8377,6138.0
2016-12-28 12:20:00,78.55,78.55,78.36,78.42,7300.0,71.8377,71.8377,71.6639,71.7188,7300.0
2016-12-28 12:30:00,78.47,78.54,78.46,78.54,6362.0,71.7645,71.8286,71.7554,71.8286,6362.0
2016-12-28 12:40:00,78.55,78.57,78.45,78.53,5003.0,71.8377,71.856,71.7463,71.8194,5003.0
2016-12-28 12:50:00,78.55,78.57,78.51,78.51,5750.0,71.8377,71.856,71.8011,71.8011,5750.0
2016-12-28 13:00:00,78.5,78.59,78.47,78.59,4076.0,71.792,71.8743,71.7645,71.8743,4076.0
2016-12-28 13:10:00,78.59,78.65,78.59,78.63,5069.0,71.8743,71.9292,71.8743,71.9109,5069.0
2016-12-28 13:20:00,78.63,78.72,78.56,78.7,6900.0,71.9109,71.9932,71.8469,71.9749,6900.0
2016-12-28 13:30:00,78.71,78.73,78.62,78.65,7336.0,71.984,72.0023,71.9017,71.9292,7336.0
2016-12-28 13:40:00,78.65,78.65,78.61,78.62,6150.0,71.9292,71.9292,71.8926,71.9017,6150.0
2016-12-28 13:50:00,78.64,78.67,78.59,78.61,7035.0,71.92,71.9475,71.8743,71.8926,7035.0
2016-12-28 14:00:00,78.61,78.65,78.59,78.62,5128.0,71.8926,71.9292,71.8743,71.9017,5128.0
2016-12-28 14:10:00,78.62,78.63,78.52,78.54,7711.0,71.9017,71.9109,71.8103,71.8286,7711.0
2016-12-28 14:20:00,78.54,78.54,78.44,78.48,5404.0,71.8286,71.8286,71.7371,71.7737,5404.0
2016-12-28 14:30:00,78.51,78.57,78.5,78.54,7176.0,71.8011,71.856,71.792,71.8286,7176.0
2016-12-28 14:40:00,78.53,78.53,78.47,78.48,3800.0,71.8194,71.8194,71.7645,71.7737,3800.0
2016-12-28 14:50:00,78.48,78.48,78.4,78.44,11355.0,71.7737,71.7737,71.7005,71.7371,11355.0
2016-12-28 15:00:00,78.45,78.5,78.42,78.48,9280.0,71.7463,71.792,71.7188,71.7737,9280.0
2016-12-28 15:10:00,78.48,78.51,78.41,78.46,7611.0,71.7737,71.8011,71.7097,71.7554,7611.0
2016-12-28 15:20:00,78.48,78.53,78.39,78.44,10884.0,71.7737,71.8194,71.6914,71.7371,10884.0
2016-12-28 15:30:00,78.44,78.48,78.39,78.4,12418.0,71.7371,71.7737,71.6914,71.7005,12418.0
2016-12-28 15:40:00,78.41,78.41,78.24,78.28,12821.0,71.7097,71.7097,71.5542,71.5908,12821.0
2016-12-28 15:50:00,78.28,78.35,78.2,78.34,29315.0,71.5908,71.6548,71.5176,71.6457,29315.0
2016-12-29 09:30:00,78.45,78.72,78.16,78.46,14304.0,71.7463,71.9932,71.481,71.7554,14304.0
2016-12-29 09:40:00,78.54,78.54,78.01,78.01,10421.0,71.8286,71.8286,71.3439,71.3439,10421.0
2016-12-29 09:50:00,78.01,78.43,78.01,78.37,10953.0,71.3439,71.728,71.3439,71.6731,10953.0
2016-12-29 10:00:00,78.42,78.48,78.3,78.34,9205.0,71.7188,71.7737,71.6091,71.6457,9205.0
2016-12-29 10:10:00,78.34,78.51,78.3,78.46,10600.0,71.6457,71.8011,71.6091,71.7554,10600.0
2016-12-29 10:20:00,78.46,78.52,78.41,78.5,10160.0,71.7554,71.8103,71.7097,71.792,10160.0
2016-12-29 10:30:00,78.5,78.53,78.45,78.53,6754.0,71.792,71.8194,71.7463,71.8194,6754.0
2016-12-29 10:40:00,78.52,78.65,78.5,78.64,7500.0,71.8103,71.9292,71.792,71.92,7500.0
2016-12-29 10:50:00,78.6,78.65,78.54,78.63,7800.0,71.8834,71.9292,71.8286,71.9109,7800.0
2016-12-29 11:00:00,78.63,78.63,78.51,78.52,4300.0,71.9109,71.9109,71.8011,71.8103,4300.0
2016-12-29 11:10:00,78.52,78.55,78.48,78.49,5146.0,71.8103,71.8377,71.7737,71.7828,5146.0
2016-12-29 11:20:00,78.5,78.55,78.49,78.54,3785.0,71.792,71.8377,71.7828,71.8286,3785.0
2016-12-29 11:30:00,78.54,78.64,78.54,78.6,5337.0,71.8286,71.92,71.8286,71.8834,5337.0
2016-12-29 11:40:00,78.63,78.63,78.56,78.57,3950.0,71.9109,71.9109,71.8469,71.856,3950.0
2016-12-29 11:50:00,78.57,78.6,78.53,78.6,4042.0,71.856,71.8834,71.8194,71.8834,4042.0
2016-12-29 12:00:00,78.6,78.65,78.56,78.56,3163.0,71.8834,71.9292,71.8469,71.8469,3163.0
2016-12-29 12:10:00,78.58,78.65,78.58,78.62,6095.0,71.8651,71.9292,71.8651,71.9017,6095.0
2016-12-29 12:20:00,78.59,78.66,78.56,78.6,7518.0,71.8743,71.9383,71.8469,71.8834,7518.0
2016-12-29 12:30:00,78.61,78.63,78.58,78.6,3923.0,71.8926,71.9109,71.8651,71.8834,3923.0
2016-12-29 12:40:00,78.62,78.67,78.59,78.64,5044.0,71.9017,71.9475,71.8743,71.92,5044.0
2016-12-29 12:50:00,78.65,78.65,78.54,78.58,3184.0,71.9292,71.9292,71.8286,71.8651,3184.0
2016-12-29 13:00:00,78.59,78.61,78.59,78.6,2401.0,71.8743,71.8926,71.8743,71.8834,2401.0
2016-12-29 13:10:00,78.61,78.68,78.61,78.62,9500.0,71.8926,71.9566,71.8926,71.9017,9500.0
2016-12-29 13:20:00,78.62,78.62,78.54,78.57,2894.0,71.9017,71.9017,71.8286,71.856,2894.0
2016-12-29 13:30:00,78.57,78.57,78.52,78.56,3989.0,71.856,71.856,71.8103,71.8469,3989.0
2016-12-29 13:40:00,78.54,78.58,78.49,78.52,4794.0,71.8286,71.8651,71.7828,71.8103,4794.0
2016-12-29 13:50:00,78.49,78.6,78.49,78.59,6120.0,71.7828,71.8834,71.7828,71.8743,6120.0
2016-12-29 14:00:00,78.59,78.68,78.44,78.55,14956.0,71.8743,71.9566,71.7371,71.8377,14956.0
2016-12-29 14:10:00,78.54,78.62,78.51,78.58,9730.0,71.8286,71.9017,71.8011,71.8651,9730.0
2016-12-29 14:20:00,78.62,78.65,78.54,78.61,8261.0,71.9017,71.9292,71.8286,71.8926,8261.0
2016-12-29 14:30:00,78.64,78.64,78.53,78.59,6092.0,71.92,71.92,71.8194,71.8743,6092.0
2016-12-29 14:40:00,78.58,78.63,78.57,78.58,7406.0,71.8651,71.9109,71.856,71.8651,7406.0
2016-12-29 14:50:00,78.58,78.64,78.56,78.63,8546.0,71.8651,71.92,71.8469,71.9109,8546.0
2016-12-29 15:00:00,78.63,78.65,78.62,78.63,9259.0,71.9109,71.9292,71.9017,71.9109,9259.0
2016-12-29 15:10:00,78.64,78.71,78.63,78.7,9871.0,71.92,71.984,71.9109,71.9749,9871.0
2016-12-29 15:20:00,78.7,78.81,78.7,78.81,18697.0,71.9749,72.0755,71.9749,72.0755,18697.0
2016-12-29 15:30:00,78.81,78.82,78.68,78.73,14027.0,72.0755,72.0846,71.9566,72.0023,14027.0
2016-12-29 15:40:00,78.74,78.74,78.64,78.65,10925.0,72.0115,72.0115,71.92,71.9292,10925.0
2016-12-29 15:50:00,78.66,78.69,78.51,78.57,57758.0,71.9383,71.9657,71.8011,71.856,57758.0
2016-12-30 09:30:00,78.74,78.74,78.35,78.45,2537.0,72.0115,72.0115,71.6548,71.7463,2537.0
2016-12-30 09:40:00,78.45,78.72,78.45,78.59,7536.0,71.7463,71.9932,71.7463,71.8743,7536.0
2016-12-30 09:50:00,78.63,78.65,78.44,78.49,6526.0,71.9109,71.9292,71.7371,71.7828,6526.0
2016-12-30 10:00:00,78.45,78.56,78.39,78.55,5628.0,71.7463,71.8469,71.6914,71.8377,5628.0
2016-12-30 10:10:00,78.55,78.63,78.5,78.52,5704.0,71.8377,71.9109,71.792,71.8103,5704.0
2016-12-30 10:20:00,78.53,78.58,78.43,78.51,7359.0,71.8194,71.8651,71.728,71.8011,7359.0
2016-12-30 10:30:00,78.54,78.68,78.52,78.54,9293.0,71.8286,71.9566,71.8103,71.8286,9293.0
2016-12-30 10:40:00,78.54,78.54,78.38,78.54,5999.0,71.8286,71.8286,71.6822,71.8286,5999.0
2016-12-30 10:50:00,78.56,78.65,78.55,78.64,5635.0,71.8469,71.9292,71.8377,71.92,5635.0
2016-12-30 11:00:00,78.64,78.64,78.53,78.55,4912.0,71.92,71.92,71.8194,71.8377,4912.0
2016-12-30 11:10:00,78.55,78.69,78.54,78.6,8424.0,71.8377,71.9657,71.8286,71.8834,8424.0
2016-12-30 11:20:00,78.6,78.74,78.6,78.72,5620.0,71.8834,72.0115,71.8834,71.9932,5620.0
2016-12-30 11:30:00,78.73,78.78,78.68,78.78,8497.0,72.0023,72.0481,71.9566,72.0481,8497.0
2016-12-30 11:40:00,78.74,78.97,78.72,78.96,7850.0,72.0115,72.2218,71.9932,72.2127,7850.0
2016-12-30 11:50:00,78.98,79.0,78.94,78.96,4943.0,72.231,72.2493,72.1944,72.2127,4943.0
2016-12-30 12:00:00,78.96,78.99,78.9,78.98,4755.0,72.2127,72.2401,72.1578,72.231,4755.0
2016-12-30 12:10:00,79.03,79.16,79.03,79.09,4603.0,72.2767,72.3956,72.2767,72.3316,4603.0
2016-12-30 12:20:00,79.14,79.28,79.14,79.28,4105.0,72.3773,72.5053,72.3773,72.5053,4105.0
2016-12-30 12:30:00,79.28,79.31,79.23,79.27,4616.0,72.5053,72.5328,72.4596,72.4962,4616.0
2016-12-30 12:40:00,79.24,79.27,79.15,79.15,6503.0,72.4687,72.4962,72.3864,72.3864,6503.0
2016-12-30 12:50:00,79.15,79.25,79.12,79.21,6107.0,72.3864,72.4779,72.359,72.4413,6107.0
2016-12-30 13:00:00,79.23,79.24,79.16,79.16,4092.0,72.4596,72.4687,72.3956,72.3956,4092.0
2016-12-30 13:10:00,79.18,79.27,79.17,79.27,4302.0,72.4139,72.4962,72.4047,72.4962,4302.0
2016-12-30 13:20:00,79.27,79.31,79.26,79.26,4630.0,72.4962,72.5328,72.487,72.487,4630.0
2016-12-30 13:30:00,79.22,79.28,79.22,79.27,2307.0,72.4505,72.5053,72.4505,72.4962,2307.0
2016-12-30 13:40:00,79.27,79.33,79.25,79.27,6503.0,72.4962,72.5511,72.4779,72.4962,6503.0
2016-12-30 13:50:00,79.29,79.34,79.29,79.3,9940.0,72.5145,72.5602,72.5145,72.5236,9940.0
2016-12-30 14:00:00,79.3,79.33,79.3,79.31,6939.0,72.5236,72.5511,72.5236,72.5328,6939.0
2016-12-30 14:10:00,79.31,79.36,79.25,79.36,11112.0,72.5328,72.5785,72.4779,72.5785,11112.0
2016-12-30 14:20:00,79.37,79.37,79.22,79.25,6740.0,72.5876,72.5876,72.4505,72.4779,6740.0
2016-12-30 14:30:00,79.26,79.26,79.11,79.23,12334.0,72.487,72.487,72.3499,72.4596,12334.0
2016-12-30 14:40:00,79.23,79.25,79.21,79.21,5991.0,72.4596,72.4779,72.4413,72.4413,5991.0
2016-12-30 14:50:00,79.19,79.2,79.13,79.15,17967.0,72.423,72.4322,72.3681,72.3864,17967.0
2016-12-30 15:00:00,79.16,79.16,79.03,79.04,6864.0,72.3956,72.3956,72.2767,72.2858,6864.0
2016-12-30 15:10:00,79.04,79.08,78.99,79.08,9066.0,72.2858,72.3224,72.2401,72.3224,9066.0
2016-12-30 15:20:00,79.08,79.08,78.99,79.03,8190.0,72.3224,72.3224,72.2401,72.2767,8190.0
2016-12-30 15:30:00,79.0,79.05,79.0,79.01,13027.0,72.2493,72.295,72.2493,72.2584,13027.0
2016-12-30 15:40:00,79.01,79.01,78.72,78.74,14415.0,72.2584,72.2584,71.9932,72.0115,14415.0
2016-12-30 15:50:00,78.71,78.8,78.62,78.79,49704.0,71.984,72.0663,71.9017,72.0572,49704.0
2017-01-03 09:30:00,79.78,79.78,79.47,79.51,11265.0,72.9626,72.9626,72.6791,72.7157,11265.0
2017-01-03 09:40:00,79.5,79.79,79.5,79.55,10825.0,72.7065,72.9717,72.7065,72.7523,10825.0
2017-01-03 09:50:00,79.56,79.61,79.37,79.57,9147.0,72.7614,72.8071,72.5876,72.7705,9147.0
2017-01-03 10:00:00,79.57,79.77,79.45,79.72,20380.0,72.7705,72.9535,72.6608,72.9077,20380.0
2017-01-03 10:10:00,79.72,79.74,79.51,79.52,12263.0,72.9077,72.926,72.7157,72.7248,12263.0
2017-01-03 10:20:00,79.51,79.51,79.33,79.36,9884.0,72.7157,72.7157,72.5511,72.5785,9884.0
2017-01-03 10:30:00,79.38,79.41,79.32,79.33,12870.0,72.5968,72.6242,72.5419,72.5511,12870.0
2017-01-03 10:40:00,79.27,79.3,79.18,79.24,10181.0,72.4962,72.5236,72.4139,72.4687,10181.0
2017-01-03 10:50:00,79.26,79.3,79.09,79.11,13790.0,72.487,72.5236,72.3316,72.3499,13790.0
2017-01-03 11:00:00,79.09,79.09,78.9,79.05,10193.0,72.3316,72.3316,72.1578,72.295,10193.0
2017-01-03 11:10:00,79.05,79.05,78.95,79.0,12621.0,72.295,72.295,72.2035,72.2493,12621.0
2017-01-03 11:20:00,79.01,79.05,78.98,78.99,11067.0,72.2584,72.295,72.231,72.2401,11067.0
2017-01-03 11:30:00,79.01,79.03,78.94,78.99,13362.0,72.2584,72.2767,72.1944,72.2401,13362.0
2017-01-03 11:40:00,78.97,78.98,78.78,78.79,15088.0,72.2218,72.231,72.0481,72.0572,15088.0
2017-01-03 11:50:00,78.8,78.85,78.78,78.84,11372.0,72.0663,72.1121,72.0481,72.1029,11372.0
2017-01-03 12:00:00,78.84,78.85,78.64,78.65,11347.0,72.1029,72.1121,71.92,71.9292,11347.0
2017-01-03 12:10:00,78.65,78.75,78.65,78.68,13956.0,71.9292,72.0206,71.9292,71.9566,13956.0
2017-01-03 12:20:00,78.7,78.72,78.64,78.68,8103.0,71.9749,71.9932,71.92,71.9566,8103.0
2017-01-03 12:30:00,78.68,78.68,78.45,78.47,10615.0,71.9566,71.9566,71.7463,71.7645,10615.0
2017-01-03 12:40:00,78.47,78.55,78.4,78.52,11884.0,71.7645,71.8377,71.7005,71.8103,11884.0
2017-01-03 12:50:00,78.54,78.7,78.54,78.69,6199.0,71.8286,71.9749,71.8286,71.9657,6199.0
2017-01-03 13:00:00,78.72,78.73,78.56,78.56,7498.0,71.9932,72.0023,71.8469,71.8469,7498.0
2017-01-03 13:10:00,78.59,78.7,78.58,78.69,5600.0,71.8743,71.9749,71.8651,71.9657,5600.0
2017-01-03 13:20:00,78.7,78.75,78.68,78.7,12736.0,71.9749,72.0206,71.9566,71.9749,12736.0
2017-01-03 13:30:00,78.7,78.71,78.67,78.69,5600.0,71.9749,71.984,71.9475,71.9657,5600.0
2017-01-03 13:40:00,78.69,78.69,78.64,78.66,4630.0,71.9657,71.9657,71.92,71.9383,4630.0
2017-01-03 13:50:00,78.67,78.68,78.63,78.64,6176.0,71.9475,71.9566,71.9109,71.92,6176.0
2017-01-03 14:00:00,78.65,78.67,78.64,78.66,7725.0,71.9292,71.9475,71.92,71.9383,7725.0
2017-01-03 14:10:00,78.64,78.65,78.56,78.63,7279.0,71.92,71.9292,71.8469,71.9109,7279.0
2017-01-03 14:20:00,78.64,78.67,78.64,78.66,6144.0,71.92,71.9475,71.92,71.9383,6144.0
2017-01-03 14:30:00,78.68,78.68,78.59,78.62,6145.0,71.9566,71.9566,71.8743,71.9017,6145.0
2017-01-03 14:40:00,78.61,78.64,78.6,78.64,6802.0,71.8926,71.92,71.8834,71.92,6802.0
2017-01-03 14:50:00,78.64,78.66,78.63,78.63,11849.0,71.92,71.9383,71.9109,71.9109,11849.0
2017-01-03 15:00:00,78.65,78.72,78.65,78.65,13630.0,71.9292,71.9932,71.9292,71.9292,13630.0
2017-01-03 15:10:00,78.66,78.66,78.62,78.63,8448.0,71.9383,71.9383,71.9017,71.9109,8448.0
2017-01-03 15:20:00,78.63,78.63,78.54,78.61,14034.0,71.9109,71.9109,71.8286,71.8926,14034.0
2017-01-03 15:30:00,78.58,78.69,78.54,78.67,17713.0,71.8651,71.9657,71.8286,71.9475,17713.0
2017-01-03 15:40:00,78.68,78.74,78.63,78.7,30908.0,71.9566,72.0115,71.9109,71.9749,30908.0
2017-01-03 15:50:00,78.71,78.77,78.66,78.72,74514.0,71.984,72.0389,71.9383,71.9932,74514.0
2017-01-04 09:30:00,79.08,79.64,79.08,79.43,7877.0,72.3224,72.8346,72.3224,72.6425,7877.0
2017-01-04 09:40:00,79.41,79.54,79.25,79.48,7725.0,72.6242,72.7431,72.4779,72.6882,7725.0
2017-01-04 09:50:00,79.49,79.58,79.21,79.33,13127.0,72.6974,72.7797,72.4413,72.5511,13127.0
2017-01-04 10:00:00,79.36,79.48,79.11,79.3,32413.0,72.5785,72.6882,72.3499,72.5236,32413.0
2017-01-04 10:10:00,79.3,79.4,79.17,79.3,21312.0,72.5236,72.6151,72.4047,72.5236,21312.0
2017-01-04 10:20:00,79.34,79.34,79.17,79.27,26077.0,72.5602,72.5602,72.4047,72.4962,26077.0
2017-01-04 10:30:00,79.25,79.34,79.22,79.27,13943.0,72.4779,72.5602,72.4505,72.4962,13943.0
2017-01-04 10:40:00,79.31,79.38,79.24,79.26,31318.0,72.5328,72.5968,72.4687,72.487,31318.0
2017-01-04 10:50:00,79.26,79.34,79.24,79.33,9700.0,72.487,72.5602,72.4687,72.5511,9700.0
2017-01-04 11:00:00,79.32,79.81,79.31,79.58,59050.0,72.5419,72.99,72.5328,72.7797,59050.0
2017-01-04 11:10:00,79.59,80.13,79.58,80.1,38031.0,72.7888,73.2827,72.7797,73.2553,38031.0
2017-01-04 11:20:00,80.07,80.46,80.07,80.38,9192.0,73.2278,73.5845,73.2278,73.5113,9192.0
2017-01-04 11:30:00,80.41,80.86,80.38,80.86,11385.0,73.5388,73.9503,73.5113,73.9503,11385.0
2017-01-04 11:40:00,80.78,80.86,80.65,80.79,8004.0,73.8772,73.9503,73.7583,73.8863,8004.0
2017-01-04 11:50:00,80.78,80.93,80.78,80.87,8119.0,73.8772,74.0143,73.8772,73.9595,8119.0
2017-01-04 12:00:00,80.89,80.95,80.54,80.88,26114.0,73.9778,74.0326,73.6577,73.9686,26114.0
2017-01-04 12:10:00,80.88,80.99,80.85,80.99,6241.0,73.9686,74.0692,73.9412,74.0692,6241.0
2017-01-04 12:20:00,80.98,81.1,80.95,80.95,25513.0,74.0601,74.1698,74.0326,74.0326,25513.0
2017-01-04 12:30:00,80.96,80.99,80.84,80.84,19500.0,74.0418,74.0692,73.932,73.932,19500.0
2017-01-04 12:40:00,80.85,81.0,80.85,80.88,6222.0,73.9412,74.0784,73.9412,73.9686,6222.0
2017-01-04 12:50:00,80.89,80.98,80.69,80.69,11316.0,73.9778,74.0601,73.7948,73.7948,11316.0
2017-01-04 13:00:00,80.7,80.79,80.68,80.76,3260.0,73.804,73.8863,73.7857,73.8589,3260.0
2017-01-04 13:10:00,80.79,80.82,80.72,80.74,2200.0,73.8863,73.9137,73.8223,73.8406,2200.0
2017-01-04 13:20:00,80.73,80.76,80.64,80.65,6998.0,73.8314,73.8589,73.7491,73.7583,6998.0
2017-01-04 13:30:00,80.67,80.73,80.65,80.73,6988.0,73.7766,73.8314,73.7583,73.8314,6988.0
2017-01-04 13:40:00,80.72,80.81,80.67,80.81,5149.0,73.8223,73.9046,73.7766,73.9046,5149.0
2017-01-04 13:50:00,80.8,80.82,80.72,80.72,6500.0,73.8954,73.9137,73.8223,73.8223,6500.0
2017-01-04 14:00:00,80.72,80.8,80.7,80.8,2906.0,73.8223,73.8954,73.804,73.8954,2906.0
2017-01-04 14:10:00,80.81,80.9,80.78,80.82,15884.0,73.9046,73.9869,73.8772,73.9137,15884.0
2017-01-04 14:20:00,80.81,80.85,80.79,80.79,3808.0,73.9046,73.9412,73.8863,73.8863,3808.0
2017-01-04 14:30:00,80.83,80.84,80.7,80.7,7456.0,73.9229,73.932,73.804,73.804,7456.0
2017-01-04 14:40:00,80.69,80.72,80.57,80.57,8457.0,73.7948,73.8223,73.6851,73.6851,8457.0
2017-01-04 14:50:00,80.6,80.63,80.57,80.6,10672.0,73.7125,73.74,73.6851,73.7125,10672.0
2017-01-04 15:00:00,80.6,80.61,80.44,80.5,10850.0,73.7125,73.7217,73.5662,73.6211,10850.0
2017-01-04 15:10:00,80.5,80.6,80.49,80.59,9696.0,73.6211,73.7125,73.6119,73.7034,9696.0
2017-01-04 15:20:00,80.57,80.66,80.48,80.62,27879.0,73.6851,73.7674,73.6028,73.7308,27879.0
2017-01-04 15:30:00,80.59,80.63,80.51,80.6,24965.0,73.7034,73.74,73.6302,73.7125,24965.0
2017-01-04 15:40:00,80.59,80.79,80.58,80.79,54764.0,73.7034,73.8863,73.6942,73.8863,54764.0
2017-01-04 15:50:00,80.76,80.81,80.61,80.71,73922.0,73.8589,73.9046,73.7217,73.8131,73922.0
2017-01-05 09:30:00,80.43,81.42,80.43,81.24,13492.0,73.5571,74.4625,73.5571,74.2978,13492.0
2017-01-05 09:40:00,81.17,81.76,81.17,81.47,12759.0,74.2338,74.7734,74.2338,74.5082,12759.0
2017-01-05 09:50:00,81.46,81.49,81.34,81.41,4817.0,74.499,74.5265,74.3893,74.4533,4817.0
2017-01-05 10:00:00,81.41,81.52,81.37,81.45,7400.0,74.4533,74.5539,74.4167,74.4899,7400.0
2017-01-05 10:10:00,81.5,81.59,81.43,81.43,6730.0,74.5356,74.6179,74.4716,74.4716,6730.0
2017-01-05 10:20:00,81.5,81.58,81.35,81.54,5528.0,74.5356,74.6088,74.3984,74.5722,5528.0
2017-01-05 10:30:00,81.6,81.6,81.46,81.56,6947.0,74.6271,74.6271,74.499,74.5905,6947.0
2017-01-05 10:40:00,81.61,81.61,81.46,81.55,3387.0,74.6362,74.6362,74.499,74.5814,3387.0
2017-01-05 10:50:00,81.58,81.59,81.48,81.5,5742.0,74.6088,74.6179,74.5173,74.5356,5742.0
2017-01-05 11:00:00,81.47,81.5,81.17,81.18,5284.0,74.5082,74.5356,74.2338,74.243,5284.0
2017-01-05 11:10:00,81.2,81.27,81.15,81.2,4931.0,74.2613,74.3253,74.2155,74.2613,4931.0
2017-01-05 11:20:00,81.19,81.19,81.08,81.11,3801.0,74.2521,74.2521,74.1515,74.179,3801.0
2017-01-05 11:30:00,81.14,81.19,81.0,81.07,4371.0,74.2064,74.2521,74.0784,74.1424,4371.0
2017-01-05 11:40:00,81.08,81.08,80.78,80.85,9517.0,74.1515,74.1515,73.8772,73.9412,9517.0
2017-01-05 11:50:00,80.85,80.94,80.85,80.94,4019.0,73.9412,74.0235,73.9412,74.0235,4019.0
2017-01-05 12:00:00,80.95,81.0,80.91,80.91,6003.0,74.0326,74.0784,73.996,73.996,6003.0
2017-01-05 12:10:00,80.92,81.15,80.89,81.15,5938.0,74.0052,74.2155,73.9778,74.2155,5938.0
2017-01-05 12:20:00,81.15,81.21,81.1,81.2,10217.0,74.2155,74.2704,74.1698,74.2613,10217.0
2017-01-05 12:30:00,81.2,81.2,81.15,81.17,7104.0,74.2613,74.2613,74.2155,74.2338,7104.0
2017-01-05 12:40:00,81.19,81.21,81.15,81.18,5742.0,74.2521,74.2704,74.2155,74.243,5742.0
2017-01-05 12:50:00,81.18,81.22,81.18,81.19,9901.0,74.243,74.2796,74.243,74.2521,9901.0
2017-01-05 13:00:00,81.21,81.35,81.2,81.33,12700.0,74.2704,74.3984,74.2613,74.3802,12700.0
2017-01-05 13:10:00,81.33,81.39,81.31,81.39,8638.0,74.3802,74.435,74.3619,74.435,8638.0
2017-01-05 13:20:00,81.41,81.45,81.37,81.38,8270.0,74.4533,74.4899,74.4167,74.4259,8270.0
2017-01-05 13:30:00,81.39,81.46,81.35,81.44,11829.0,74.435,74.499,74.3984,74.4808,11829.0
2017-01-05 13:40:00,81.42,81.55,81.4,81.53,8719.0,74.4625,74.5814,74.4442,74.5631,8719.0
2017-01-05 13:50:00,81.53,81.56,81.52,81.53,6141.0,74.5631,74.5905,74.5539,74.5631,6141.0
2017-01-05 14:00:00,81.51,81.54,81.46,81.49,6639.0,74.5448,74.5722,74.499,74.5265,6639.0
2017-01-05 14:10:00,81.51,81.53,81.49,81.49,9832.0,74.5448,74.5631,74.5265,74.5265,9832.0
2017-01-05 14:20:00,81.49,81.55,81.48,81.51,9115.0,74.5265,74.5814,74.5173,74.5448,9115.0
2017-01-05 14:30:00,81.51,81.51,81.41,81.47,7691.0,74.5448,74.5448,74.4533,74.5082,7691.0
2017-01-05 14:40:00,81.48,81.56,81.46,81.55,9591.0,74.5173,74.5905,74.499,74.5814,9591.0
2017-01-05 14:50:00,81.55,81.57,81.5,81.5,8673.0,74.5814,74.5996,74.5356,74.5356,8673.0
2017-01-05 15:00:00,81.49,81.6,81.49,81.57,9960.0,74.5265,74.6271,74.5265,74.5996,9960.0
2017-01-05 15:10:00,81.58,81.62,81.56,81.56,8768.0,74.6088,74.6454,74.5905,74.5905,8768.0
2017-01-05 15:20:00,81.54,81.57,81.49,81.52,11783.0,74.5722,74.5996,74.5265,74.5539,11783.0
2017-01-05 15:30:00,81.52,81.58,81.52,81.55,12264.0,74.5539,74.6088,74.5539,74.5814,12264.0
2017-01-05 15:40:00,81.56,81.62,81.55,81.6,15353.0,74.5905,74.6454,74.5814,74.6271,15353.0
2017-01-05 15:50:00,81.58,81.68,81.53,81.67,42015.0,74.6088,74.7002,74.5631,74.6911,42015.0
2017-01-06 09:30:00,81.79,82.1,81.79,82.07,15486.0,74.8008,75.0844,74.8008,75.0569,15486.0
2017-01-06 09:40:00,82.08,82.33,82.03,82.32,11698.0,75.0661,75.2947,75.0203,75.2856,11698.0
2017-01-06 09:50:00,82.34,82.54,82.33,82.54,8005.0,75.3038,75.4868,75.2947,75.4868,8005.0
2017-01-06 10:00:00,82.54,82.8,82.49,82.62,10697.0,75.4868,75.7245,75.441,75.5599,10697.0
2017-01-06 10:10:00,82.51,82.51,82.36,82.39,3500.0,75.4593,75.4593,75.3221,75.3496,3500.0
2017-01-06 10:20:00,82.39,82.41,82.28,82.3,3382.0,75.3496,75.3679,75.249,75.2673,3382.0
2017-01-06 10:30:00,82.35,82.53,82.33,82.51,15048.0,75.313,75.4776,75.2947,75.4593,15048.0
2017-01-06 10:40:00,82.57,82.71,82.57,82.7,10221.0,75.5142,75.6422,75.5142,75.6331,10221.0
2017-01-06 10:50:00,82.71,82.79,82.69,82.69,7812.0,75.6422,75.7154,75.6239,75.6239,7812.0
2017-01-06 11:00:00,82.69,82.73,82.64,82.68,6485.0,75.6239,75.6605,75.5782,75.6148,6485.0
2017-01-06 11:10:00,82.73,82.79,82.69,82.77,3675.0,75.6605,75.7154,75.6239,75.6971,3675.0
2017-01-06 11:20:00,82.81,82.91,82.79,82.85,6612.0,75.7337,75.8251,75.7154,75.7703,6612.0
2017-01-06 11:30:00,82.85,82.87,82.8,82.87,3150.0,75.7703,75.7886,75.7245,75.7886,3150.0
2017-01-06 11:40:00,82.88,83.11,82.88,83.08,9356.0,75.7977,76.008,75.7977,75.9806,9356.0
2017-01-06 11:50:00,83.11,83.19,83.04,83.17,10181.0,76.008,76.0812,75.944,76.0629,10181.0
2017-01-06 12:00:00,83.17,83.24,83.15,83.2,10242.0,76.0629,76.1269,76.0446,76.0904,10242.0
2017-01-06 12:10:00,83.2,83.3,83.16,83.3,8748.0,76.0904,76.1818,76.0538,76.1818,8748.0
2017-01-06 12:20:00,83.29,83.34,83.27,83.3,4397.0,76.1727,76.2184,76.1544,76.1818,4397.0
2017-01-06 12:30:00,83.32,83.47,83.32,83.45,6815.0,76.2001,76.3373,76.2001,76.319,6815.0
2017-01-06 12:40:00,83.47,83.72,83.46,83.66,16118.0,76.3373,76.5659,76.3281,76.511,16118.0
2017-01-06 12:50:00,83.64,83.64,83.55,83.63,4935.0,76.4928,76.4928,76.4104,76.4836,4935.0
2017-01-06 13:00:00,83.63,83.63,83.56,83.62,6309.0,76.4836,76.4836,76.4196,76.4745,6309.0
2017-01-06 13:10:00,83.62,83.62,83.54,83.58,7998.0,76.4745,76.4745,76.4013,76.4379,7998.0
2017-01-06 13:20:00,83.61,83.64,83.57,83.57,5719.0,76.4653,76.4928,76.4287,76.4287,5719.0
2017-01-06 13:30:00,83.6,83.7,83.58,83.7,20013.0,76.4562,76.5476,76.4379,76.5476,20013.0
2017-01-06 13:40:00,83.71,83.77,83.71,83.77,6366.0,76.5568,76.6116,76.5568,76.6116,6366.0
2017-01-06 13:50:00,83.77,83.81,83.76,83.8,6595.0,76.6116,76.6482,76.6025,76.6391,6595.0
2017-01-06 14:00:00,83.82,83.9,83.8,83.89,9992.0,76.6574,76.7305,76.6391,76.7214,9992.0
2017-01-06 14:10:00,83.89,83.89,83.81,83.84,3104.0,76.7214,76.7214,76.6482,76.6757,3104.0
2017-01-06 14:20:00,83.83,83.9,83.8,83.81,14383.0,76.6665,76.7305,76.6391,76.6482,14383.0
2017-01-06 14:30:00,83.8,83.83,83.76,83.77,3978.0,76.6391,76.6665,76.6025,76.6116,3978.0
2017-01-06 14:40:00,83.78,83.82,83.67,83.69,11233.0,76.6208,76.6574,76.5202,76.5385,11233.0
2017-01-06 14:50:00,83.66,83.7,83.64,83.66,5568.0,76.511,76.5476,76.4928,76.511,5568.0
2017-01-06 15:00:00,83.67,83.71,83.66,83.66,4066.0,76.5202,76.5568,76.511,76.511,4066.0
2017-01-06 15:10:00,83.65,83.67,83.44,83.44,14266.0,76.5019,76.5202,76.3098,76.3098,14266.0
2017-01-06 15:20:00,83.47,83.54,83.42,83.52,14286.0,76.3373,76.4013,76.2916,76.383,14286.0
2017-01-06 15:30:00,83.52,83.7,83.52,83.66,18001.0,76.383,76.5476,76.383,76.511,18001.0
2017-01-06 15:40:00,83.67,83.7,83.55,83.56,23205.0,76.5202,76.5476,76.4104,76.4196,23205.0
2017-01-06 15:50:00,83.57,83.63,83.39,83.43,99400.0,76.4287,76.4836,76.2641,76.3007,99400.0
2017-01-09 09:30:00,83.12,83.52,82.93,83.08,41550.0,76.0172,76.383,75.8434,75.9806,41550.0
2017-01-09 09:40:00,83.08,83.08,82.76,82.86,47780.0,75.9806,75.9806,75.688,75.7794,47780.0
2017-01-09 09:50:00,82.89,83.2,82.84,83.11,5102.0,75.8068,76.0904,75.7611,76.008,5102.0
2017-01-09 10:00:00,83.11,83.11,82.74,82.84,5106.0,76.008,76.008,75.6697,75.7611,5106.0
2017-01-09 10:10:00,82.83,82.89,82.74,82.85,10122.0,75.752,75.8068,75.6697,75.7703,10122.0
2017-01-09 10:20:00,82.88,83.03,82.86,82.96,2900.0,75.7977,75.9349,75.7794,75.8709,2900.0
2017-01-09 10:30:00,82.96,82.96,82.84,82.86,5818.0,75.8709,75.8709,75.7611,75.7794,5818.0
2017-01-09 10:40:00,82.86,82.88,82.73,82.82,6376.0,75.7794,75.7977,75.6605,75.7428,6376.0
2017-01-09 10:50:00,82.86,83.08,82.85,83.05,35748.0,75.7794,75.9806,75.7703,75.9532,35748.0
2017-01-09 11:00:00,82.98,83.15,82.98,83.15,6427.0,75.8892,76.0446,75.8892,76.0446,6427.0
2017-01-09 11:10:00,83.14,83.17,83.03,83.14,5824.0,76.0355,76.0629,75.9349,76.0355,5824.0
2017-01-09 11:20:00,83.13,83.13,82.95,82.96,12322.0,76.0263,76.0263,75.8617,75.8709,12322.0
2017-01-09 11:30:00,82.96,82.96,82.79,82.8,5704.0,75.8709,75.8709,75.7154,75.7245,5704.0
2017-01-09 11:40:00,82.79,82.94,82.75,82.88,16713.0,75.7154,75.8526,75.6788,75.7977,16713.0
2017-01-09 11:50:00,82.88,82.93,82.83,82.93,7504.0,75.7977,75.8434,75.752,75.8434,7504.0
2017-01-09 12:00:00,82.89,83.18,82.89,83.16,27872.0,75.8068,76.0721,75.8068,76.0538,27872.0
2017-01-09 12:10:00,83.16,83.22,83.09,83.09,13741.0,76.0538,76.1086,75.9898,75.9898,13741.0
2017-01-09 12:20:00,83.1,83.23,83.09,83.09,7357.0,75.9989,76.1178,75.9898,75.9898,7357.0
2017-01-09 12:30:00,83.09,83.09,82.87,82.89,6657.0,75.9898,75.9898,75.7886,75.8068,6657.0
2017-01-09 12:40:00,82.89,82.91,82.86,82.88,3841.0,75.8068,75.8251,75.7794,75.7977,3841.0
2017-01-09 12:50:00,82.87,82.92,82.87,82.87,12000.0,75.7886,75.8343,75.7886,75.7886,12000.0
2017-01-09 13:00:00,82.88,82.91,82.85,82.88,3294.0,75.7977,75.8251,75.7703,75.7977,3294.0
2017-01-09 13:10:00,82.87,82.87,82.8,82.84,2300.0,75.7886,75.7886,75.7245,75.7611,2300.0
2017-01-09 13:20:00,82.84,82.88,82.77,82.8,8650.0,75.7611,75.7977,75.6971,75.7245,8650.0
2017-01-09 13:30:00,82.79,82.8,82.67,82.7,19218.0,75.7154,75.7245,75.6056,75.6331,19218.0
2017-01-09 13:40:00,82.71,82.71,82.59,82.65,6965.0,75.6422,75.6422,75.5325,75.5874,6965.0
2017-01-09 13:50:00,82.67,82.69,82.61,82.68,2665.0,75.6056,75.6239,75.5508,75.6148,2665.0
2017-01-09 14:00:00,82.68,82.84,82.68,82.82,6095.0,75.6148,75.7611,75.6148,75.7428,6095.0
2017-01-09 14:10:00,82.8,82.88,82.75,82.88,4706.0,75.7245,75.7977,75.6788,75.7977,4706.0
2017-01-09 14:20:00,82.87,82.99,82.85,82.96,6837.0,75.7886,75.8983,75.7703,75.8709,6837.0
2017-01-09 14:30:00,82.97,82.97,82.83,82.84,7351.0,75.88,75.88,75.752,75.7611,7351.0
2017-01-09 14:40:00,82.82,82.82,82.76,82.79,8552.0,75.7428,75.7428,75.688,75.7154,8552.0
2017-01-09 14:50:00,82.78,82.8,82.73,82.8,7087.0,75.7062,75.7245,75.6605,75.7245,7087.0
2017-01-09 15:00:00,82.83,82.93,82.82,82.92,7108.0,75.752,75.8434,75.7428,75.8343,7108.0
2017-01-09 15:10:00,82.92,82.93,82.87,82.92,10338.0,75.8343,75.8434,75.7886,75.8343,10338.0
2017-01-09 15:20:00,82.94,82.97,82.9,82.97,9974.0,75.8526,75.88,75.816,75.88,9974.0
2017-01-09 15:30:00,82.95,82.96,82.83,82.85,10209.0,75.8617,75.8709,75.752,75.7703,10209.0
2017-01-09 15:40:00,82.84,82.92,82.75,82.75,15365.0,75.7611,75.8343,75.6788,75.6788,15365.0
2017-01-09 15:50:00,82.75,82.8,82.65,82.69,41476.0,75.6788,75.7245,75.5874,75.6239,41476.0
2017-01-10 09:30:00,82.32,82.35,81.95,81.95,13225.0,75.2856,75.313,74.9472,74.9472,13225.0
2017-01-10 09:40:00,81.95,82.0,81.09,81.09,66208.0,74.9472,74.9929,74.1607,74.1607,66208.0
2017-01-10 09:50:00,81.26,81.95,81.16,81.95,18686.0,74.3161,74.9472,74.2247,74.9472,18686.0
2017-01-10 10:00:00,81.96,82.0,81.63,81.69,17173.0,74.9563,74.9929,74.6545,74.7094,17173.0
2017-01-10 10:10:00,81.64,81.75,81.57,81.68,5065.0,74.6637,74.7643,74.5996,74.7002,5065.0
2017-01-10 10:20:00,81.75,82.08,81.74,82.06,5700.0,74.7643,75.0661,74.7551,75.0478,5700.0
2017-01-10 10:30:00,82.07,82.24,82.07,82.23,3855.0,75.0569,75.2124,75.0569,75.2032,3855.0
2017-01-10 10:40:00,82.26,82.49,82.23,82.46,7091.0,75.2307,75.441,75.2032,75.4136,7091.0
2017-01-10 10:50:00,82.44,82.6,82.38,82.56,7060.0,75.3953,75.5416,75.3404,75.505,7060.0
2017-01-10 11:00:00,82.52,82.6,82.41,82.47,7965.0,75.4685,75.5416,75.3679,75.4227,7965.0
2017-01-10 11:10:00,82.47,82.49,82.31,82.31,10795.0,75.4227,75.441,75.2764,75.2764,10795.0
2017-01-10 11:20:00,82.31,82.43,82.27,82.34,7006.0,75.2764,75.3862,75.2398,75.3038,7006.0
2017-01-10 11:30:00,82.34,82.42,82.3,82.36,5700.0,75.3038,75.377,75.2673,75.3221,5700.0
2017-01-10 11:40:00,82.37,82.37,82.17,82.21,6864.0,75.3313,75.3313,75.1484,75.185,6864.0
2017-01-10 11:50:00,82.21,82.34,82.18,82.18,5448.0,75.185,75.3038,75.1575,75.1575,5448.0
2017-01-10 12:00:00,82.24,82.25,82.14,82.14,7137.0,75.2124,75.2215,75.1209,75.1209,7137.0
2017-01-10 12:10:00,82.15,82.25,82.15,82.19,8274.0,75.1301,75.2215,75.1301,75.1667,8274.0
2017-01-10 12:20:00,82.16,82.2,82.05,82.06,5858.0,75.1392,75.1758,75.0386,75.0478,5858.0
2017-01-10 12:30:00,82.07,82.19,82.06,82.18,7453.0,75.0569,75.1667,75.0478,75.1575,7453.0
2017-01-10 12:40:00,82.17,82.2,82.08,82.08,3386.0,75.1484,75.1758,75.0661,75.0661,3386.0
2017-01-10 12:50:00,82.05,82.14,82.05,82.09,3100.0,75.0386,75.1209,75.0386,75.0752,3100.0
2017-01-10 13:00:00,82.1,82.12,82.09,82.09,3306.0,75.0844,75.1026,75.0752,75.0752,3306.0
2017-01-10 13:10:00,82.09,82.1,82.05,82.07,5849.0,75.0752,75.0844,75.0386,75.0569,5849.0
2017-01-10 13:20:00,82.07,82.08,82.03,82.04,2979.0,75.0569,75.0661,75.0203,75.0295,2979.0
2017-01-10 13:30:00,82.05,82.08,82.04,82.08,6601.0,75.0386,75.0661,75.0295,75.0661,6601.0
2017-01-10 13:40:00,82.07,82.07,81.93,81.93,4616.0,75.0569,75.0569,74.9289,74.9289,4616.0
2017-01-10 13:50:00,81.93,81.93,81.66,81.67,11062.0,74.9289,74.9289,74.682,74.6911,11062.0
2017-01-10 14:00:00,81.7,81.71,81.54,81.62,18095.0,74.7185,74.7277,74.5722,74.6454,18095.0
2017-01-10 14:10:00,81.63,81.7,81.62,81.66,6131.0,74.6545,74.7185,74.6454,74.682,6131.0
2017-01-10 14:20:00,81.69,81.76,81.69,81.75,7254.0,74.7094,74.7734,74.7094,74.7643,7254.0
2017-01-10 14:30:00,81.72,81.85,81.72,81.78,7128.0,74.7368,74.8557,74.7368,74.7917,7128.0
2017-01-10 14:40:00,81.8,81.81,81.79,81.8,4522.0,74.81,74.8191,74.8008,74.81,4522.0
2017-01-10 14:50:00,81.8,81.82,81.72,81.77,8033.0,74.81,74.8283,74.7368,74.7826,8033.0
2017-01-10 15:00:00,81.78,81.84,81.77,81.84,6461.0,74.7917,74.8466,74.7826,74.8466,6461.0
2017-01-10 15:10:00,81.87,81.89,81.84,81.88,6099.0,74.874,74.8923,74.8466,74.8832,6099.0
2017-01-10 15:20:00,81.88,81.88,81.8,81.8,8600.0,74.8832,74.8832,74.81,74.81,8600.0
2017-01-10 15:30:00,81.8,81.85,81.79,81.81,18409.0,74.81,74.8557,74.8008,74.8191,18409.0
2017-01-10 15:40:00,81.81,81.82,81.6,81.61,46745.0,74.8191,74.8283,74.6271,74.6362,46745.0
2017-01-10 15:50:00,81.61,81.64,81.5,81.54,54880.0,74.6362,74.6637,74.5356,74.5722,54880.0
2017-01-11 09:30:00,81.23,81.3,81.1,81.2,6972.0,74.2887,74.3527,74.1698,74.2613,6972.0
2017-01-11 09:40:00,81.24,81.56,81.24,81.33,4100.0,74.2978,74.5905,74.2978,74.3802,4100.0
2017-01-11 09:50:00,81.24,81.31,81.0,81.08,5773.0,74.2978,74.3619,74.0784,74.1515,5773.0
2017-01-11 10:00:00,81.08,81.28,81.07,81.22,11453.0,74.1515,74.3344,74.1424,74.2796,11453.0
2017-01-11 10:10:00,81.23,81.24,81.16,81.17,6905.0,74.2887,74.2978,74.2247,74.2338,6905.0
2017-01-11 10:20:00,81.17,81.24,81.14,81.22,6159.0,74.2338,74.2978,74.2064,74.2796,6159.0
2017-01-11 10:30:00,81.21,81.26,81.19,81.26,9784.0,74.2704,74.3161,74.2521,74.3161,9784.0
2017-01-11 10:40:00,81.26,81.34,81.23,81.24,7488.0,74.3161,74.3893,74.2887,74.2978,7488.0
2017-01-11 10:50:00,81.24,81.26,81.15,81.2,5770.0,74.2978,74.3161,74.2155,74.2613,5770.0
2017-01-11 11:00:00,81.21,81.26,81.17,81.17,8320.0,74.2704,74.3161,74.2338,74.2338,8320.0
2017-01-11 11:10:00,81.19,81.29,81.13,81.29,6945.0,74.2521,74.3436,74.1972,74.3436,6945.0
2017-01-11 11:20:00,81.29,81.29,81.04,81.04,5100.0,74.3436,74.3436,74.1149,74.1149,5100.0
2017-01-11 11:30:00,81.08,81.08,80.84,80.88,11637.0,74.1515,74.1515,73.932,73.9686,11637.0
2017-01-11 11:40:00,80.9,81.12,80.87,81.11,12979.0,73.9869,74.1881,73.9595,74.179,12979.0
2017-01-11 11:50:00,81.13,81.41,81.13,81.38,4000.0,74.1972,74.4533,74.1972,74.4259,4000.0
2017-01-11 12:00:00,81.44,81.49,81.36,81.36,3979.0,74.4808,74.5265,74.4076,74.4076,3979.0
2017-01-11 12:10:00,81.4,81.41,81.29,81.39,3900.0,74.4442,74.4533,74.3436,74.435,3900.0
2017-01-11 12:20:00,81.34,81.34,81.23,81.3,2016.0,74.3893,74.3893,74.2887,74.3527,2016.0
2017-01-11 12:30:00,81.28,81.28,81.2,81.27,2378.0,74.3344,74.3344,74.2613,74.3253,2378.0
2017-01-11 12:40:00,81.24,81.26,81.2,81.23,3408.0,74.2978,74.3161,74.2613,74.2887,3408.0
2017-01-11 12:50:00,81.23,81.3,81.21,81.29,2431.0,74.2887,74.3527,74.2704,74.3436,2431.0
2017-01-11 13:00:00,81.3,81.33,81.25,81.28,4390.0,74.3527,74.3802,74.307,74.3344,4390.0
2017-01-11 13:10:00,81.29,81.29,81.01,81.04,5150.0,74.3436,74.3436,74.0875,74.1149,5150.0
2017-01-11 13:20:00,81.05,81.08,80.89,80.89,6847.0,74.1241,74.1515,73.9778,73.9778,6847.0
2017-01-11 13:30:00,80.92,81.12,80.88,81.09,4939.0,74.0052,74.1881,73.9686,74.1607,4939.0
2017-01-11 13:40:00,81.09,81.13,81.07,81.08,3494.0,74.1607,74.1972,74.1424,74.1515,3494.0
2017-01-11 13:50:00,81.08,81.15,81.07,81.11,4739.0,74.1515,74.2155,74.1424,74.179,4739.0
2017-01-11 14:00:00,81.14,81.16,81.11,81.15,5589.0,74.2064,74.2247,74.179,74.2155,5589.0
2017-01-11 14:10:00,81.15,81.24,81.14,81.17,6015.0,74.2155,74.2978,74.2064,74.2338,6015.0
2017-01-11 14:20:00,81.18,81.24,81.18,81.21,6883.0,74.243,74.2978,74.243,74.2704,6883.0
2017-01-11 14:30:00,81.19,81.26,81.19,81.22,10209.0,74.2521,74.3161,74.2521,74.2796,10209.0
2017-01-11 14:40:00,81.22,81.28,81.21,81.22,5470.0,74.2796,74.3344,74.2704,74.2796,5470.0
2017-01-11 14:50:00,81.23,81.24,81.17,81.21,5562.0,74.2887,74.2978,74.2338,74.2704,5562.0
2017-01-11 15:00:00,81.21,81.35,81.2,81.34,11626.0,74.2704,74.3984,74.2613,74.3893,11626.0
2017-01-11 15:10:00,81.31,81.44,81.31,81.43,6399.0,74.3619,74.4808,74.3619,74.4716,6399.0
2017-01-11 15:20:00,81.43,81.51,81.43,81.49,10220.0,74.4716,74.5448,74.4716,74.5265,10220.0
2017-01-11 15:30:00,81.5,81.56,81.49,81.56,14848.0,74.5356,74.5905,74.5265,74.5905,14848.0
2017-01-11 15:40:00,81.55,81.55,81.38,81.47,11212.0,74.5814,74.5814,74.4259,74.5082,11212.0
2017-01-11 15:50:00,81.45,81.55,81.44,81.51,19969.0,74.4899,74.5814,74.4808,74.5448,19969.0
2017-01-12 09:30:00,81.14,81.34,80.6,80.61,6390.0,74.2064,74.3893,73.7125,73.7217,6390.0
2017-01-12 09:40:00,80.82,81.06,80.65,80.88,5279.0,73.9137,74.1332,73.7583,73.9686,5279.0
2017-01-12 09:50:00,80.84,80.85,80.57,80.81,11689.0,73.932,73.9412,73.6851,73.9046,11689.0
2017-01-12 10:00:00,80.88,80.88,80.23,80.23,8600.0,73.9686,73.9686,73.3742,73.3742,8600.0
2017-01-12 10:10:00,80.23,80.25,80.01,80.12,4925.0,73.3742,73.3924,73.173,73.2736,4925.0
2017-01-12 10:20:00,80.07,80.1,79.9,79.98,9109.0,73.2278,73.2553,73.0723,73.1455,9109.0
2017-01-12 10:30:00,79.98,80.0,79.89,79.9,14248.0,73.1455,73.1638,73.0632,73.0723,14248.0
2017-01-12 10:40:00,79.9,80.06,79.9,79.99,14829.0,73.0723,73.2187,73.0723,73.1547,14829.0
2017-01-12 10:50:00,79.99,80.29,79.99,80.29,7302.0,73.1547,73.429,73.1547,73.429,7302.0
2017-01-12 11:00:00,80.29,80.33,80.13,80.22,14654.0,73.429,73.4656,73.2827,73.365,14654.0
2017-01-12 11:10:00,80.22,80.45,80.2,80.38,11764.0,73.365,73.5754,73.3467,73.5113,11764.0
2017-01-12 11:20:00,80.39,80.44,80.31,80.44,7281.0,73.5205,73.5662,73.4473,73.5662,7281.0
2017-01-12 11:30:00,80.39,80.72,80.39,80.72,19120.0,73.5205,73.8223,73.5205,73.8223,19120.0
2017-01-12 11:40:00,80.75,80.91,80.73,80.84,6396.0,73.8497,73.996,73.8314,73.932,6396.0
2017-01-12 11:50:00,80.82,80.83,80.55,80.55,5887.0,73.9137,73.9229,73.6668,73.6668,5887.0
2017-01-12 12:00:00,80.57,80.75,80.57,80.73,2706.0,73.6851,73.8497,73.6851,73.8314,2706.0
2017-01-12 12:10:00,80.73,81.08,80.72,81.07,5688.0,73.8314,74.1515,73.8223,74.1424,5688.0
2017-01-12 12:20:00,81.07,81.14,81.04,81.11,4700.0,74.1424,74.2064,74.1149,74.179,4700.0
2017-01-12 12:30:00,81.12,81.35,81.12,81.35,6054.0,74.1881,74.3984,74.1881,74.3984,6054.0
2017-01-12 12:40:00,81.33,81.37,81.28,81.34,2888.0,74.3802,74.4167,74.3344,74.3893,2888.0
2017-01-12 12:50:00,81.34,81.45,81.33,81.44,5600.0,74.3893,74.4899,74.3802,74.4808,5600.0
2017-01-12 13:00:00,81.45,81.48,81.41,81.43,6569.0,74.4899,74.5173,74.4533,74.4716,6569.0
2017-01-12 13:10:00,81.45,81.46,81.38,81.42,3300.0,74.4899,74.499,74.4259,74.4625,3300.0
2017-01-12 13:20:00,81.42,81.43,81.33,81.39,3047.0,74.4625,74.4716,74.3802,74.435,3047.0
2017-01-12 13:30:00,81.41,81.48,81.31,81.42,5221.0,74.4533,74.5173,74.3619,74.4625,5221.0
2017-01-12 13:40:00,81.42,81.52,81.39,81.47,3288.0,74.4625,74.5539,74.435,74.5082,3288.0
2017-01-12 13:50:00,81.47,81.48,81.44,81.45,3122.0,74.5082,74.5173,74.4808,74.4899,3122.0
2017-01-12 14:00:00,81.41,81.46,81.4,81.45,2951.0,74.4533,74.499,74.4442,74.4899,2951.0
2017-01-12 14:10:00,81.43,81.56,81.43,81.54,4735.0,74.4716,74.5905,74.4716,74.5722,4735.0
2017-01-12 14:20:00,81.51,81.52,81.43,81.51,5407.0,74.5448,74.5539,74.4716,74.5448,5407.0
2017-01-12 14:30:00,81.51,81.6,81.47,81.57,8974.0,74.5448,74.6271,74.5082,74.5996,8974.0
2017-01-12 14:40:00,81.53,81.6,81.5,81.5,2896.0,74.5631,74.6271,74.5356,74.5356,2896.0
2017-01-12 14:50:00,81.54,81.58,81.5,81.58,5579.0,74.5722,74.6088,74.5356,74.6088,5579.0
2017-01-12 15:00:00,81.58,81.58,81.32,81.32,10680.0,74.6088,74.6088,74.371,74.371,10680.0
2017-01-12 15:10:00,81.32,81.32,81.13,81.13,10221.0,74.371,74.371,74.1972,74.1972,10221.0
2017-01-12 15:20:00,81.17,81.22,81.1,81.1,9500.0,74.2338,74.2796,74.1698,74.1698,9500.0
2017-01-12 15:30:00,81.12,81.29,81.11,81.23,20128.0,74.1881,74.3436,74.179,74.2887,20128.0
2017-01-12 15:40:00,81.21,81.25,81.13,81.24,15146.0,74.2704,74.307,74.1972,74.2978,15146.0
2017-01-12 15:50:00,81.24,81.33,81.2,81.26,39603.0,74.2978,74.3802,74.2613,74.3161,39603.0
2017-01-13 09:30:00,81.75,82.74,81.68,82.18,12250.0,74.7643,75.6697,74.7002,75.1575,12250.0
2017-01-13 09:40:00,82.14,82.4,82.1,82.13,7950.0,75.1209,75.3587,75.0844,75.1118,7950.0
2017-01-13 09:50:00,82.14,82.22,81.85,81.85,3200.0,75.1209,75.1941,74.8557,74.8557,3200.0
2017-01-13 10:00:00,81.83,81.99,81.73,81.81,5800.0,74.8374,74.9838,74.746,74.8191,5800.0
2017-01-13 10:10:00,81.84,81.91,81.75,81.76,18296.0,74.8466,74.9106,74.7643,74.7734,18296.0
2017-01-13 10:20:00,81.72,81.91,81.63,81.9,25376.0,74.7368,74.9106,74.6545,74.9014,25376.0
2017-01-13 10:30:00,81.92,81.95,81.77,81.79,10950.0,74.9197,74.9472,74.7826,74.8008,10950.0
2017-01-13 10:40:00,81.79,81.79,81.68,81.78,4003.0,74.8008,74.8008,74.7002,74.7917,4003.0
2017-01-13 10:50:00,81.73,81.81,81.6,81.6,5103.0,74.746,74.8191,74.6271,74.6271,5103.0
2017-01-13 11:00:00,81.67,81.73,81.64,81.64,6931.0,74.6911,74.746,74.6637,74.6637,6931.0
2017-01-13 11:10:00,81.7,81.72,81.63,81.63,2000.0,74.7185,74.7368,74.6545,74.6545,2000.0
2017-01-13 11:20:00,81.65,81.85,81.65,81.77,5125.0,74.6728,74.8557,74.6728,74.7826,5125.0
2017-01-13 11:30:00,81.8,81.92,81.8,81.92,4647.0,74.81,74.9197,74.81,74.9197,4647.0
2017-01-13 11:40:00,81.92,81.92,81.71,81.77,1561.0,74.9197,74.9197,74.7277,74.7826,1561.0
2017-01-13 11:50:00,81.78,81.86,81.78,81.86,1800.0,74.7917,74.8649,74.7917,74.8649,1800.0
2017-01-13 12:00:00,81.86,81.91,81.86,81.91,1870.0,74.8649,74.9106,74.8649,74.9106,1870.0
2017-01-13 12:10:00,81.91,81.91,81.43,81.66,27153.0,74.9106,74.9106,74.4716,74.682,27153.0
2017-01-13 12:20:00,81.66,81.67,81.53,81.56,1683.0,74.682,74.6911,74.5631,74.5905,1683.0
2017-01-13 12:30:00,81.59,81.8,81.59,81.79,5949.0,74.6179,74.81,74.6179,74.8008,5949.0
2017-01-13 12:40:00,81.79,81.81,81.75,81.75,2815.0,74.8008,74.8191,74.7643,74.7643,2815.0
2017-01-13 12:50:00,81.79,82.0,81.79,81.97,6919.0,74.8008,74.9929,74.8008,74.9655,6919.0
2017-01-13 13:00:00,81.97,82.13,81.94,82.11,7216.0,74.9655,75.1118,74.938,75.0935,7216.0
2017-01-13 13:10:00,82.14,82.14,82.03,82.06,2700.0,75.1209,75.1209,75.0203,75.0478,2700.0
2017-01-13 13:20:00,82.04,82.1,82.04,82.06,1500.0,75.0295,75.0844,75.0295,75.0478,1500.0
2017-01-13 13:30:00,82.06,82.12,82.04,82.12,5652.0,75.0478,75.1026,75.0295,75.1026,5652.0
2017-01-13 13:40:00,82.12,82.12,82.06,82.06,3623.0,75.1026,75.1026,75.0478,75.0478,3623.0
2017-01-13 13:50:00,82.09,82.2,82.06,82.2,4015.0,75.0752,75.1758,75.0478,75.1758,4015.0
2017-01-13 14:00:00,82.2,82.26,82.19,82.26,5301.0,75.1758,75.2307,75.1667,75.2307,5301.0
2017-01-13 14:10:00,82.19,82.23,82.16,82.16,7065.0,75.1667,75.2032,75.1392,75.1392,7065.0
2017-01-13 14:20:00,82.16,82.18,82.1,82.1,8423.0,75.1392,75.1575,75.0844,75.0844,8423.0
2017-01-13 14:30:00,82.1,82.18,82.08,82.18,15830.0,75.0844,75.1575,75.0661,75.1575,15830.0
2017-01-13 14:40:00,82.14,82.17,82.11,82.16,4406.0,75.1209,75.1484,75.0935,75.1392,4406.0
2017-01-13 14:50:00,82.16,82.3,82.13,82.3,31110.0,75.1392,75.2673,75.1118,75.2673,31110.0
2017-01-13 15:00:00,82.3,82.33,82.23,82.23,7565.0,75.2673,75.2947,75.2032,75.2032,7565.0
2017-01-13 15:10:00,82.24,82.24,82.17,82.22,12823.0,75.2124,75.2124,75.1484,75.1941,12823.0
2017-01-13 15:20:00,82.22,82.24,82.17,82.22,16961.0,75.1941,75.2124,75.1484,75.1941,16961.0
2017-01-13 15:30:00,82.22,82.38,82.17,82.37,12835.0,75.1941,75.3404,75.1484,75.3313,12835.0
2017-01-13 15:40:00,82.34,82.47,82.34,82.4,15643.0,75.3038,75.4227,75.3038,75.3587,15643.0
2017-01-13 15:50:00,82.38,82.44,82.32,82.38,26092.0,75.3404,75.3953,75.2856,75.3404,26092.0
2017-01-17 09:30:00,82.48,82.73,82.04,82.32,19140.0,75.4319,75.6605,75.0295,75.2856,19140.0
2017-01-17 09:40:00,82.31,82.38,81.91,82.04,22035.0,75.2764,75.3404,74.9106,75.0295,22035.0
2017-01-17 09:50:00,82.1,82.23,82.0,82.0,26858.0,75.0844,75.2032,74.9929,74.9929,26858.0
2017-01-17 10:00:00,82.07,82.2,82.0,82.13,11117.0,75.0569,75.1758,74.9929,75.1118,11117.0
2017-01-17 10:10:00,82.15,82.21,82.04,82.1,7200.0,75.1301,75.185,75.0295,75.0844,7200.0
2017-01-17 10:20:00,82.1,82.16,82.06,82.07,12797.0,75.0844,75.1392,75.0478,75.0569,12797.0
2017-01-17 10:30:00,82.07,82.09,81.96,82.06,9020.0,75.0569,75.0752,74.9563,75.0478,9020.0
2017-01-17 10:40:00,82.08,82.09,81.82,81.9,12450.0,75.0661,75.0752,74.8283,74.9014,12450.0
2017-01-17 10:50:00,81.81,81.88,81.76,81.86,6655.0,74.8191,74.8832,74.7734,74.8649,6655.0
2017-01-17 11:00:00,81.86,81.89,81.73,81.77,9831.0,74.8649,74.8923,74.746,74.7826,9831.0
2017-01-17 11:10:00,81.75,81.75,81.62,81.62,6977.0,74.7643,74.7643,74.6454,74.6454,6977.0
2017-01-17 11:20:00,81.6,81.62,81.4,81.56,18946.0,74.6271,74.6454,74.4442,74.5905,18946.0
2017-01-17 11:30:00,81.57,81.73,81.45,81.6,28878.0,74.5996,74.746,74.4899,74.6271,28878.0
2017-01-17 11:40:00,81.64,81.79,81.64,81.79,12750.0,74.6637,74.8008,74.6637,74.8008,12750.0
2017-01-17 11:50:00,81.76,81.81,81.63,81.79,23420.0,74.7734,74.8191,74.6545,74.8008,23420.0
2017-01-17 12:00:00,81.79,81.86,81.72,81.82,15477.0,74.8008,74.8649,74.7368,74.8283,15477.0
2017-01-17 12:10:00,81.8,81.8,81.65,81.65,6780.0,74.81,74.81,74.6728,74.6728,6780.0
2017-01-17 12:20:00,81.65,81.8,81.63,81.71,27590.0,74.6728,74.81,74.6545,74.7277,27590.0
2017-01-17 12:30:00,81.71,81.8,81.52,81.63,12100.0,74.7277,74.81,74.5539,74.6545,12100.0
2017-01-17 12:40:00,81.6,81.6,81.55,81.57,969.0,74.6271,74.6271,74.5814,74.5996,969.0
2017-01-17 12:50:00,81.57,81.57,81.54,81.56,900.0,74.5996,74.5996,74.5722,74.5905,900.0
2017-01-17 13:00:00,81.55,81.56,81.51,81.56,2939.0,74.5814,74.5905,74.5448,74.5905,2939.0
2017-01-17 13:10:00,81.56,81.65,81.54,81.65,1100.0,74.5905,74.6728,74.5722,74.6728,1100.0
2017-01-17 13:20:00,81.64,81.69,81.61,81.62,4234.0,74.6637,74.7094,74.6362,74.6454,4234.0
2017-01-17 13:30:00,81.64,81.69,81.64,81.68,1500.0,74.6637,74.7094,74.6637,74.7002,1500.0
2017-01-17 13:40:00,81.69,81.69,81.61,81.63,2902.0,74.7094,74.7094,74.6362,74.6545,2902.0
2017-01-17 13:50:00,81.59,81.59,81.48,81.48,1100.0,74.6179,74.6179,74.5173,74.5173,1100.0
2017-01-17 14:00:00,81.5,81.61,81.5,81.61,1516.0,74.5356,74.6362,74.5356,74.6362,1516.0
2017-01-17 14:10:00,81.61,81.63,81.52,81.52,3348.0,74.6362,74.6545,74.5539,74.5539,3348.0
2017-01-17 14:20:00,81.5,81.5,81.44,81.44,1247.0,74.5356,74.5356,74.4808,74.4808,1247.0
2017-01-17 14:30:00,81.44,81.44,81.35,81.37,2296.0,74.4808,74.4808,74.3984,74.4167,2296.0
2017-01-17 14:40:00,81.4,81.45,81.39,81.42,5728.0,74.4442,74.4899,74.435,74.4625,5728.0
2017-01-17 14:50:00,81.39,81.39,81.27,81.27,2800.0,74.435,74.435,74.3253,74.3253,2800.0
2017-01-17 15:00:00,81.27,81.28,81.19,81.23,9838.0,74.3253,74.3344,74.2521,74.2887,9838.0
2017-01-17 15:10:00,81.22,81.28,81.18,81.26,3576.0,74.2796,74.3344,74.243,74.3161,3576.0
2017-01-17 15:20:00,81.24,81.25,81.16,81.16,9865.0,74.2978,74.307,74.2247,74.2247,9865.0
2017-01-17 15:30:00,81.2,81.24,81.19,81.24,10368.0,74.2613,74.2978,74.2521,74.2978,10368.0
2017-01-17 15:40:00,81.23,81.25,81.19,81.2,15082.0,74.2887,74.307,74.2521,74.2613,15082.0
2017-01-17 15:50:00,81.19,81.22,81.09,81.1,31626.0,74.2521,74.2796,74.1607,74.1698,31626.0
2017-01-18 09:30:00,81.72,81.72,80.38,81.17,17199.0,74.7368,74.7368,73.5113,74.2338,17199.0
2017-01-18 09:40:00,81.08,81.08,80.73,80.95,5028.0,74.1515,74.1515,73.8314,74.0326,5028.0
2017-01-18 09:50:00,80.95,81.1,80.88,81.07,8201.0,74.0326,74.1698,73.9686,74.1424,8201.0
2017-01-18 10:00:00,81.07,81.07,80.85,80.94,6052.0,74.1424,74.1424,73.9412,74.0235,6052.0
2017-01-18 10:10:00,81.03,81.17,80.97,81.09,6165.0,74.1058,74.2338,74.0509,74.1607,6165.0
2017-01-18 10:20:00,81.06,81.14,80.92,80.92,5500.0,74.1332,74.2064,74.0052,74.0052,5500.0
2017-01-18 10:30:00,80.94,81.02,80.91,80.96,5815.0,74.0235,74.0966,73.996,74.0418,5815.0
2017-01-18 10:40:00,80.99,81.01,80.75,80.83,12453.0,74.0692,74.0875,73.8497,73.9229,12453.0
2017-01-18 10:50:00,80.82,81.02,80.79,81.02,4500.0,73.9137,74.0966,73.8863,74.0966,4500.0
2017-01-18 11:00:00,81.08,81.13,81.03,81.09,21707.0,74.1515,74.1972,74.1058,74.1607,21707.0
2017-01-18 11:10:00,81.06,81.08,80.98,81.05,8800.0,74.1332,74.1515,74.0601,74.1241,8800.0
2017-01-18 11:20:00,81.02,81.14,80.97,81.13,28389.0,74.0966,74.2064,74.0509,74.1972,28389.0
2017-01-18 11:30:00,81.16,81.16,80.98,81.05,15174.0,74.2247,74.2247,74.0601,74.1241,15174.0
2017-01-18 11:40:00,81.06,81.39,81.06,81.35,15598.0,74.1332,74.435,74.1332,74.3984,15598.0
2017-01-18 11:50:00,81.35,81.41,81.2,81.25,5853.0,74.3984,74.4533,74.2613,74.307,5853.0
2017-01-18 12:00:00,81.2,81.32,81.17,81.3,5800.0,74.2613,74.371,74.2338,74.3527,5800.0
2017-01-18 12:10:00,81.27,81.32,81.22,81.24,12253.0,74.3253,74.371,74.2796,74.2978,12253.0
2017-01-18 12:20:00,81.21,81.28,81.19,81.28,13200.0,74.2704,74.3344,74.2521,74.3344,13200.0
2017-01-18 12:30:00,81.29,81.41,81.29,81.38,5200.0,74.3436,74.4533,74.3436,74.4259,5200.0
2017-01-18 12:40:00,81.38,81.44,81.35,81.42,5600.0,74.4259,74.4808,74.3984,74.4625,5600.0
2017-01-18 12:50:00,81.44,81.52,81.38,81.4,5986.0,74.4808,74.5539,74.4259,74.4442,5986.0
2017-01-18 13:00:00,81.4,81.45,81.38,81.38,9634.0,74.4442,74.4899,74.4259,74.4259,9634.0
2017-01-18 13:10:00,81.36,81.46,81.33,81.45,4532.0,74.4076,74.499,74.3802,74.4899,4532.0
2017-01-18 13:20:00,81.48,81.51,81.43,81.49,5900.0,74.5173,74.5448,74.4716,74.5265,5900.0
2017-01-18 13:30:00,81.48,81.57,81.46,81.56,10075.0,74.5173,74.5996,74.499,74.5905,10075.0
2017-01-18 13:40:00,81.57,81.8,81.56,81.8,19373.0,74.5996,74.81,74.5905,74.81,19373.0
2017-01-18 13:50:00,81.8,81.89,81.74,81.89,17088.0,74.81,74.8923,74.7551,74.8923,17088.0
2017-01-18 14:00:00,81.85,81.99,81.85,81.99,7200.0,74.8557,74.9838,74.8557,74.9838,7200.0
2017-01-18 14:10:00,81.94,81.97,81.85,81.97,13813.0,74.938,74.9655,74.8557,74.9655,13813.0
2017-01-18 14:20:00,81.94,81.94,81.84,81.91,25633.0,74.938,74.938,74.8466,74.9106,25633.0
2017-01-18 14:30:00,81.88,81.89,81.82,81.85,6500.0,74.8832,74.8923,74.8283,74.8557,6500.0
2017-01-18 14:40:00,81.87,81.94,81.87,81.93,7416.0,74.874,74.938,74.874,74.9289,7416.0
2017-01-18 14:50:00,81.91,81.97,81.9,81.97,12969.0,74.9106,74.9655,74.9014,74.9655,12969.0
2017-01-18 15:00:00,81.99,82.06,81.96,82.04,28256.0,74.9838,75.0478,74.9563,75.0295,28256.0
2017-01-18 15:10:00,82.05,82.17,82.03,82.17,11022.0,75.0386,75.1484,75.0203,75.1484,11022.0
2017-01-18 15:20:00,82.18,82.23,82.17,82.18,28910.0,75.1575,75.2032,75.1484,75.1575,28910.0
2017-01-18 15:30:00,82.19,82.45,82.17,82.42,34781.0,75.1667,75.4044,75.1484,75.377,34781.0
2017-01-18 15:40:00,82.43,82.45,82.35,82.42,40700.0,75.3862,75.4044,75.313,75.377,40700.0
2017-01-18 15:50:00,82.41,82.41,82.2,82.28,94664.0,75.3679,75.3679,75.1758,75.249,94664.0
2017-01-19 09:30:00,82.33,82.62,82.18,82.27,13929.0,75.2947,75.5599,75.1575,75.2398,13929.0
2017-01-19 09:40:00,82.31,82.36,82.13,82.26,5300.0,75.2764,75.3221,75.1118,75.2307,5300.0
2017-01-19 09:50:00,82.25,82.26,82.0,82.22,5551.0,75.2215,75.2307,74.9929,75.1941,5551.0
2017-01-19 10:00:00,82.19,82.22,82.06,82.15,22400.0,75.1667,75.1941,75.0478,75.1301,22400.0
2017-01-19 10:10:00,82.15,82.15,81.89,82.09,11495.0,75.1301,75.1301,74.8923,75.0752,11495.0
2017-01-19 10:20:00,82.09,82.17,81.96,82.16,9500.0,75.0752,75.1484,74.9563,75.1392,9500.0
2017-01-19 10:30:00,82.16,82.19,82.08,82.13,9579.0,75.1392,75.1667,75.0661,75.1118,9579.0
2017-01-19 10:40:00,82.15,82.17,82.01,82.06,8069.0,75.1301,75.1484,75.002,75.0478,8069.0
2017-01-19 10:50:00,82.06,82.06,81.89,81.9,6700.0,75.0478,75.0478,74.8923,74.9014,6700.0
2017-01-19 11:00:00,81.88,81.98,81.75,81.76,8020.0,74.8832,74.9746,74.7643,74.7734,8020.0
2017-01-19 11:10:00,81.78,81.81,81.65,81.81,9446.0,74.7917,74.8191,74.6728,74.8191,9446.0
2017-01-19 11:20:00,81.88,81.97,81.82,81.94,4711.0,74.8832,74.9655,74.8283,74.938,4711.0
2017-01-19 11:30:00,81.91,81.93,81.75,81.75,7598.0,74.9106,74.9289,74.7643,74.7643,7598.0
2017-01-19 11:40:00,81.73,81.77,81.64,81.65,8119.0,74.746,74.7826,74.6637,74.6728,8119.0
2017-01-19 11:50:00,81.64,81.65,81.52,81.58,9496.0,74.6637,74.6728,74.5539,74.6088,9496.0
2017-01-19 12:00:00,81.59,81.61,81.5,81.52,7182.0,74.6179,74.6362,74.5356,74.5539,7182.0
2017-01-19 12:10:00,81.54,81.55,81.49,81.53,14640.0,74.5722,74.5814,74.5265,74.5631,14640.0
2017-01-19 12:20:00,81.48,81.48,81.32,81.45,7502.0,74.5173,74.5173,74.371,74.4899,7502.0
2017-01-19 12:30:00,81.45,81.52,81.44,81.5,4396.0,74.4899,74.5539,74.4808,74.5356,4396.0
2017-01-19 12:40:00,81.48,81.48,81.3,81.3,3900.0,74.5173,74.5173,74.3527,74.3527,3900.0
2017-01-19 12:50:00,81.3,81.39,81.27,81.37,6579.0,74.3527,74.435,74.3253,74.4167,6579.0
2017-01-19 13:00:00,81.38,81.41,81.35,81.35,4458.0,74.4259,74.4533,74.3984,74.3984,4458.0
2017-01-19 13:10:00,81.38,81.43,81.37,81.42,7628.0,74.4259,74.4716,74.4167,74.4625,7628.0
2017-01-19 13:20:00,81.42,81.45,81.38,81.45,7432.0,74.4625,74.4899,74.4259,74.4899,7432.0
2017-01-19 13:30:00,81.44,81.48,81.44,81.44,5412.0,74.4808,74.5173,74.4808,74.4808,5412.0
2017-01-19 13:40:00,81.45,81.52,81.45,81.51,8456.0,74.4899,74.5539,74.4899,74.5448,8456.0
2017-01-19 13:50:00,81.48,81.51,81.48,81.48,10130.0,74.5173,74.5448,74.5173,74.5173,10130.0
2017-01-19 14:00:00,81.49,81.51,81.41,81.41,20637.0,74.5265,74.5448,74.4533,74.4533,20637.0
2017-01-19 14:10:00,81.35,81.36,81.22,81.22,8714.0,74.3984,74.4076,74.2796,74.2796,8714.0
2017-01-19 14:20:00,81.14,81.33,81.11,81.31,7488.0,74.2064,74.3802,74.179,74.3619,7488.0
2017-01-19 14:30:00,81.33,81.35,81.3,81.31,4593.0,74.3802,74.3984,74.3527,74.3619,4593.0
2017-01-19 14:40:00,81.29,81.33,81.27,81.3,9243.0,74.3436,74.3802,74.3253,74.3527,9243.0
2017-01-19 14:50:00,81.3,81.35,81.23,81.23,8399.0,74.3527,74.3984,74.2887,74.2887,8399.0
2017-01-19 15:00:00,81.24,81.27,81.18,81.21,9044.0,74.2978,74.3253,74.243,74.2704,9044.0
2017-01-19 15:10:00,81.21,81.42,81.21,81.41,10235.0,74.2704,74.4625,74.2704,74.4533,10235.0
2017-01-19 15:20:00,81.41,81.42,81.24,81.24,27616.0,74.4533,74.4625,74.2978,74.2978,27616.0
2017-01-19 15:30:00,81.24,81.27,81.2,81.25,14196.0,74.2978,74.3253,74.2613,74.307,14196.0
2017-01-19 15:40:00,81.25,81.27,81.11,81.18,18949.0,74.307,74.3253,74.179,74.243,18949.0
2017-01-19 15:50:00,81.19,81.27,81.14,81.17,39121.0,74.2521,74.3253,74.2064,74.2338,39121.0
2017-01-20 09:30:00,81.48,81.93,81.46,81.75,6021.0,74.5173,74.9289,74.499,74.7643,6021.0
2017-01-20 09:40:00,81.68,81.74,81.58,81.7,2500.0,74.7002,74.7551,74.6088,74.7185,2500.0
2017-01-20 09:50:00,81.7,81.81,81.7,81.76,1800.0,74.7185,74.8191,74.7185,74.7734,1800.0
2017-01-20 10:00:00,81.82,82.02,81.78,81.92,7689.0,74.8283,75.0112,74.7917,74.9197,7689.0
2017-01-20 10:10:00,81.93,81.93,81.75,81.78,4112.0,74.9289,74.9289,74.7643,74.7917,4112.0
2017-01-20 10:20:00,81.81,81.82,81.68,81.68,5772.0,74.8191,74.8283,74.7002,74.7002,5772.0
2017-01-20 10:30:00,81.69,81.85,81.69,81.85,3400.0,74.7094,74.8557,74.7094,74.8557,3400.0
2017-01-20 10:40:00,81.85,81.89,81.71,81.71,2214.0,74.8557,74.8923,74.7277,74.7277,2214.0
2017-01-20 10:50:00,81.75,81.83,81.74,81.82,4407.0,74.7643,74.8374,74.7551,74.8283,4407.0
2017-01-20 11:00:00,81.82,81.91,81.81,81.84,4300.0,74.8283,74.9106,74.8191,74.8466,4300.0
2017-01-20 11:10:00,81.85,81.86,81.78,81.79,4068.0,74.8557,74.8649,74.7917,74.8008,4068.0
2017-01-20 11:20:00,81.79,81.79,81.71,81.71,3065.0,74.8008,74.8008,74.7277,74.7277,3065.0
2017-01-20 11:30:00,81.72,81.78,81.71,81.78,2440.0,74.7368,74.7917,74.7277,74.7917,2440.0
2017-01-20 11:40:00,81.78,81.81,81.76,81.79,2400.0,74.7917,74.8191,74.7734,74.8008,2400.0
2017-01-20 11:50:00,81.79,81.84,81.77,81.84,4300.0,74.8008,74.8466,74.7826,74.8466,4300.0
2017-01-20 12:00:00,81.84,81.87,81.56,81.71,7405.0,74.8466,74.874,74.5905,74.7277,7405.0
2017-01-20 12:10:00,81.68,81.7,81.59,81.68,1906.0,74.7002,74.7185,74.6179,74.7002,1906.0
2017-01-20 12:20:00,81.69,81.69,81.59,81.59,1800.0,74.7094,74.7094,74.6179,74.6179,1800.0
2017-01-20 12:30:00,81.59,81.62,81.51,81.58,4447.0,74.6179,74.6454,74.5448,74.6088,4447.0
2017-01-20 12:40:00,81.66,81.76,81.65,81.72,2017.0,74.682,74.7734,74.6728,74.7368,2017.0
2017-01-20 12:50:00,81.76,81.79,81.7,81.74,1800.0,74.7734,74.8008,74.7185,74.7551,1800.0
2017-01-20 13:00:00,81.77,81.8,81.72,81.79,4600.0,74.7826,74.81,74.7368,74.8008,4600.0
2017-01-20 13:10:00,81.75,81.82,81.63,81.65,6900.0,74.7643,74.8283,74.6545,74.6728,6900.0
2017-01-20 13:20:00,81.68,81.72,81.65,81.66,7241.0,74.7002,74.7368,74.6728,74.682,7241.0
2017-01-20 13:30:00,81.66,81.68,81.62,81.62,3800.0,74.682,74.7002,74.6454,74.6454,3800.0
2017-01-20 13:40:00,81.62,81.69,81.6,81.6,2500.0,74.6454,74.7094,74.6271,74.6271,2500.0
2017-01-20 13:50:00,81.6,81.63,81.58,81.62,3800.0,74.6271,74.6545,74.6088,74.6454,3800.0
2017-01-20 14:00:00,81.62,81.72,81.61,81.68,7300.0,74.6454,74.7368,74.6362,74.7002,7300.0
2017-01-20 14:10:00,81.67,81.68,81.6,81.64,3117.0,74.6911,74.7002,74.6271,74.6637,3117.0
2017-01-20 14:20:00,81.56,81.6,81.53,81.54,2121.0,74.5905,74.6271,74.5631,74.5722,2121.0
2017-01-20 14:30:00,81.54,81.56,81.38,81.39,3729.0,74.5722,74.5905,74.4259,74.435,3729.0
2017-01-20 14:40:00,81.39,81.46,81.32,81.37,6442.0,74.435,74.499,74.371,74.4167,6442.0
2017-01-20 14:50:00,81.34,81.42,81.34,81.34,4489.0,74.3893,74.4625,74.3893,74.3893,4489.0
2017-01-20 15:00:00,81.36,81.53,81.35,81.49,6645.0,74.4076,74.5631,74.3984,74.5265,6645.0
2017-01-20 15:10:00,81.49,81.59,81.45,81.51,6110.0,74.5265,74.6179,74.4899,74.5448,6110.0
2017-01-20 15:20:00,81.49,81.49,81.32,81.37,7870.0,74.5265,74.5265,74.371,74.4167,7870.0
2017-01-20 15:30:00,81.34,81.59,81.34,81.59,14860.0,74.3893,74.6179,74.3893,74.6179,14860.0
2017-01-20 15:40:00,81.59,81.79,81.58,81.77,23905.0,74.6179,74.8008,74.6088,74.7826,23905.0
2017-01-20 15:50:00,81.78,81.83,81.69,81.75,73227.0,74.7917,74.8374,74.7094,74.7643,73227.0
2017-01-23 09:30:00,81.45,82.14,81.34,81.85,10047.0,74.4899,75.1209,74.3893,74.8557,10047.0
2017-01-23 09:40:00,81.86,82.16,81.77,82.12,7726.0,74.8649,75.1392,74.7826,75.1026,7726.0
2017-01-23 09:50:00,82.11,82.13,81.83,81.88,4776.0,75.0935,75.1118,74.8374,74.8832,4776.0
2017-01-23 10:00:00,81.92,81.95,81.74,81.74,5593.0,74.9197,74.9472,74.7551,74.7551,5593.0
2017-01-23 10:10:00,81.77,81.82,81.68,81.69,4600.0,74.7826,74.8283,74.7002,74.7094,4600.0
2017-01-23 10:20:00,81.58,81.66,81.49,81.49,1739.0,74.6088,74.682,74.5265,74.5265,1739.0
2017-01-23 10:30:00,81.46,81.47,81.38,81.44,2200.0,74.499,74.5082,74.4259,74.4808,2200.0
2017-01-23 10:40:00,81.47,81.64,81.46,81.64,5605.0,74.5082,74.6637,74.499,74.6637,5605.0
2017-01-23 10:50:00,81.69,81.69,81.59,81.59,3400.0,74.7094,74.7094,74.6179,74.6179,3400.0
2017-01-23 11:00:00,81.57,81.65,81.51,81.65,3300.0,74.5996,74.6728,74.5448,74.6728,3300.0
2017-01-23 11:10:00,81.69,81.7,81.56,81.56,2700.0,74.7094,74.7185,74.5905,74.5905,2700.0
2017-01-23 11:20:00,81.61,81.66,81.53,81.66,3000.0,74.6362,74.682,74.5631,74.682,3000.0
2017-01-23 11:30:00,81.68,81.71,81.63,81.63,3557.0,74.7002,74.7277,74.6545,74.6545,3557.0
2017-01-23 11:40:00,81.69,81.7,81.47,81.47,3075.0,74.7094,74.7185,74.5082,74.5082,3075.0
2017-01-23 11:50:00,81.47,81.47,81.37,81.44,2700.0,74.5082,74.5082,74.4167,74.4808,2700.0
2017-01-23 12:00:00,81.44,81.52,81.44,81.51,1584.0,74.4808,74.5539,74.4808,74.5448,1584.0
2017-01-23 12:10:00,81.51,81.66,81.47,81.66,3400.0,74.5448,74.682,74.5082,74.682,3400.0
2017-01-23 12:20:00,81.64,81.71,81.58,81.65,4227.0,74.6637,74.7277,74.6088,74.6728,4227.0
2017-01-23 12:30:00,81.65,81.66,81.6,81.6,13472.0,74.6728,74.682,74.6271,74.6271,13472.0
2017-01-23 12:40:00,81.59,81.59,81.26,81.33,16117.0,74.6179,74.6179,74.3161,74.3802,16117.0
2017-01-23 12:50:00,81.33,81.33,81.26,81.26,2400.0,74.3802,74.3802,74.3161,74.3161,2400.0
2017-01-23 13:00:00,81.27,81.43,81.25,81.38,4100.0,74.3253,74.4716,74.307,74.4259,4100.0
2017-01-23 13:10:00,81.34,81.35,81.27,81.31,2800.0,74.3893,74.3984,74.3253,74.3619,2800.0
2017-01-23 13:20:00,81.34,81.4,81.34,81.37,1500.0,74.3893,74.4442,74.3893,74.4167,1500.0
2017-01-23 13:30:00,81.38,81.56,81.38,81.45,12500.0,74.4259,74.5905,74.4259,74.4899,12500.0
2017-01-23 13:40:00,81.51,81.85,81.48,81.63,33016.0,74.5448,74.8557,74.5173,74.6545,33016.0
2017-01-23 13:50:00,81.66,81.72,81.6,81.71,8066.0,74.682,74.7368,74.6271,74.7277,8066.0
2017-01-23 14:00:00,81.69,81.8,81.67,81.67,14033.0,74.7094,74.81,74.6911,74.6911,14033.0
2017-01-23 14:10:00,81.69,81.74,81.66,81.72,9300.0,74.7094,74.7551,74.682,74.7368,9300.0
2017-01-23 14:20:00,81.72,81.78,81.71,81.77,3368.0,74.7368,74.7917,74.7277,74.7826,3368.0
2017-01-23 14:30:00,81.76,81.81,81.76,81.76,4613.0,74.7734,74.8191,74.7734,74.7734,4613.0
2017-01-23 14:40:00,81.81,82.02,81.75,82.02,11535.0,74.8191,75.0112,74.7643,75.0112,11535.0
2017-01-23 14:50:00,82.04,82.13,82.0,82.12,31545.0,75.0295,75.1118,74.9929,75.1026,31545.0
2017-01-23 15:00:00,82.12,82.2,82.02,82.02,10561.0,75.1026,75.1758,75.0112,75.0112,10561.0
2017-01-23 15:10:00,82.06,82.1,82.02,82.1,7744.0,75.0478,75.0844,75.0112,75.0844,7744.0
2017-01-23 15:20:00,82.11,82.24,82.1,82.18,83723.0,75.0935,75.2124,75.0844,75.1575,83723.0
2017-01-23 15:30:00,82.18,82.23,82.1,82.2,12129.0,75.1575,75.2032,75.0844,75.1758,12129.0
2017-01-23 15:40:00,82.2,82.23,82.16,82.18,11101.0,75.1758,75.2032,75.1392,75.1575,11101.0
2017-01-23 15:50:00,82.18,82.18,82.05,82.12,30459.0,75.1575,75.1575,75.0386,75.1026,30459.0
2017-01-24 09:30:00,82.38,82.75,82.06,82.39,7935.0,75.3404,75.6788,75.0478,75.3496,7935.0
2017-01-24 09:40:00,82.44,82.55,82.36,82.55,5100.0,75.3953,75.4959,75.3221,75.4959,5100.0
2017-01-24 09:50:00,82.52,82.52,81.9,81.9,12920.0,75.4685,75.4685,74.9014,74.9014,12920.0
2017-01-24 10:00:00,81.82,81.82,81.56,81.57,11557.0,74.8283,74.8283,74.5905,74.5996,11557.0
2017-01-24 10:10:00,81.58,81.76,81.53,81.56,5494.0,74.6088,74.7734,74.5631,74.5905,5494.0
2017-01-24 10:20:00,81.57,81.89,81.57,81.81,5800.0,74.5996,74.8923,74.5996,74.8191,5800.0
2017-01-24 10:30:00,81.81,81.88,81.76,81.76,4200.0,74.8191,74.8832,74.7734,74.7734,4200.0
2017-01-24 10:40:00,81.76,81.77,81.67,81.7,5954.0,74.7734,74.7826,74.6911,74.7185,5954.0
2017-01-24 10:50:00,81.68,81.93,81.63,81.88,17570.0,74.7002,74.9289,74.6545,74.8832,17570.0
2017-01-24 11:00:00,81.91,82.03,81.9,81.91,10829.0,74.9106,75.0203,74.9014,74.9106,10829.0
2017-01-24 11:10:00,81.96,82.01,81.85,81.93,9074.0,74.9563,75.002,74.8557,74.9289,9074.0
2017-01-24 11:20:00,81.99,81.99,81.85,81.88,27331.0,74.9838,74.9838,74.8557,74.8832,27331.0
2017-01-24 11:30:00,81.88,82.0,81.88,81.92,9100.0,74.8832,74.9929,74.8832,74.9197,9100.0
2017-01-24 11:40:00,81.92,82.04,81.92,81.95,9698.0,74.9197,75.0295,74.9197,74.9472,9698.0
2017-01-24 11:50:00,81.9,82.0,81.87,81.92,14687.0,74.9014,74.9929,74.874,74.9197,14687.0
2017-01-24 12:00:00,81.96,82.0,81.91,81.98,11300.0,74.9563,74.9929,74.9106,74.9746,11300.0
2017-01-24 12:10:00,81.96,82.02,81.95,81.97,10093.0,74.9563,75.0112,74.9472,74.9655,10093.0
2017-01-24 12:20:00,82.0,82.02,81.97,81.97,16371.0,74.9929,75.0112,74.9655,74.9655,16371.0
2017-01-24 12:30:00,81.96,82.03,81.95,81.97,11367.0,74.9563,75.0203,74.9472,74.9655,11367.0
2017-01-24 12:40:00,81.98,82.02,81.93,81.97,14764.0,74.9746,75.0112,74.9289,74.9655,14764.0
2017-01-24 12:50:00,81.95,82.01,81.93,82.01,4387.0,74.9472,75.002,74.9289,75.002,4387.0
2017-01-24 13:00:00,82.02,82.13,81.99,82.08,15740.0,75.0112,75.1118,74.9838,75.0661,15740.0
2017-01-24 13:10:00,82.07,82.26,82.07,82.26,9988.0,75.0569,75.2307,75.0569,75.2307,9988.0
2017-01-24 13:20:00,82.27,82.33,82.25,82.33,6071.0,75.2398,75.2947,75.2215,75.2947,6071.0
2017-01-24 13:30:00,82.32,82.4,82.28,82.28,10557.0,75.2856,75.3587,75.249,75.249,10557.0
2017-01-24 13:40:00,82.28,82.39,82.28,82.32,11482.0,75.249,75.3496,75.249,75.2856,11482.0
2017-01-24 13:50:00,82.32,82.35,82.26,82.26,5683.0,75.2856,75.313,75.2307,75.2307,5683.0
2017-01-24 14:00:00,82.27,82.28,82.22,82.24,7778.0,75.2398,75.249,75.1941,75.2124,7778.0
2017-01-24 14:10:00,82.26,82.26,82.13,82.17,6483.0,75.2307,75.2307,75.1118,75.1484,6483.0
2017-01-24 14:20:00,82.19,82.21,82.09,82.09,6726.0,75.1667,75.185,75.0752,75.0752,6726.0
2017-01-24 14:30:00,82.11,82.12,82.01,82.01,7276.0,75.0935,75.1026,75.002,75.002,7276.0
2017-01-24 14:40:00,82.0,82.16,82.0,82.12,16375.0,74.9929,75.1392,74.9929,75.1026,16375.0
2017-01-24 14:50:00,82.11,82.18,82.11,82.14,5719.0,75.0935,75.1575,75.0935,75.1209,5719.0
2017-01-24 15:00:00,82.15,82.25,82.14,82.2,6878.0,75.1301,75.2215,75.1209,75.1758,6878.0
2017-01-24 15:10:00,82.22,82.23,82.14,82.17,7192.0,75.1941,75.2032,75.1209,75.1484,7192.0
2017-01-24 15:20:00,82.17,82.19,82.13,82.17,5843.0,75.1484,75.1667,75.1118,75.1484,5843.0
2017-01-24 15:30:00,82.19,82.27,82.18,82.2,13996.0,75.1667,75.2398,75.1575,75.1758,13996.0
2017-01-24 15:40:00,82.2,82.28,82.2,82.21,18184.0,75.1758,75.249,75.1758,75.185,18184.0
2017-01-24 15:50:00,82.21,82.23,82.09,82.15,51166.0,75.185,75.2032,75.0752,75.1301,51166.0
2017-01-25 09:30:00,82.88,83.11,82.63,82.65,5294.0,75.7977,76.008,75.5691,75.5874,5294.0
2017-01-25 09:40:00,82.66,82.75,82.5,82.73,5350.0,75.5965,75.6788,75.4502,75.6605,5350.0
2017-01-25 09:50:00,82.78,82.89,82.67,82.67,3755.0,75.7062,75.8068,75.6056,75.6056,3755.0
2017-01-25 10:00:00,82.69,82.96,82.68,82.84,5468.0,75.6239,75.8709,75.6148,75.7611,5468.0
2017-01-25 10:10:00,82.9,82.9,82.64,82.69,7800.0,75.816,75.816,75.5782,75.6239,7800.0
2017-01-25 10:20:00,82.69,82.75,82.68,82.74,2700.0,75.6239,75.6788,75.6148,75.6697,2700.0
2017-01-25 10:30:00,82.72,82.96,82.69,82.95,5800.0,75.6514,75.8709,75.6239,75.8617,5800.0
2017-01-25 10:40:00,82.9,82.9,82.61,82.61,4294.0,75.816,75.816,75.5508,75.5508,4294.0
2017-01-25 10:50:00,82.67,82.9,82.67,82.77,4444.0,75.6056,75.816,75.6056,75.6971,4444.0
2017-01-25 11:00:00,82.77,82.96,82.73,82.9,12264.0,75.6971,75.8709,75.6605,75.816,12264.0
2017-01-25 11:10:00,82.91,82.93,82.85,82.92,3970.0,75.8251,75.8434,75.7703,75.8343,3970.0
2017-01-25 11:20:00,82.92,82.92,82.69,82.71,7572.0,75.8343,75.8343,75.6239,75.6422,7572.0
2017-01-25 11:30:00,82.68,82.68,82.55,82.61,3800.0,75.6148,75.6148,75.4959,75.5508,3800.0
2017-01-25 11:40:00,82.64,82.85,82.64,82.85,2585.0,75.5782,75.7703,75.5782,75.7703,2585.0
2017-01-25 11:50:00,82.8,82.86,82.72,82.77,6985.0,75.7245,75.7794,75.6514,75.6971,6985.0
2017-01-25 12:00:00,82.81,82.83,82.74,82.74,11005.0,75.7337,75.752,75.6697,75.6697,11005.0
2017-01-25 12:10:00,82.7,82.72,82.65,82.71,2300.0,75.6331,75.6514,75.5874,75.6422,2300.0
2017-01-25 12:20:00,82.75,82.8,82.56,82.64,4360.0,75.6788,75.7245,75.505,75.5782,4360.0
2017-01-25 12:30:00,82.61,82.74,82.61,82.74,4822.0,75.5508,75.6697,75.5508,75.6697,4822.0
2017-01-25 12:40:00,82.72,82.72,82.61,82.65,4597.0,75.6514,75.6514,75.5508,75.5874,4597.0
2017-01-25 12:50:00,82.66,82.67,82.51,82.63,5120.0,75.5965,75.6056,75.4593,75.5691,5120.0
2017-01-25 13:00:00,82.65,82.68,82.62,82.65,4214.0,75.5874,75.6148,75.5599,75.5874,4214.0
2017-01-25 13:10:00,82.67,82.7,82.55,82.55,9460.0,75.6056,75.6331,75.4959,75.4959,9460.0
2017-01-25 13:20:00,82.61,82.61,82.53,82.61,3861.0,75.5508,75.5508,75.4776,75.5508,3861.0
2017-01-25 13:30:00,82.63,82.63,82.5,82.51,12561.0,75.5691,75.5691,75.4502,75.4593,12561.0
2017-01-25 13:40:00,82.5,82.55,82.45,82.48,17761.0,75.4502,75.4959,75.4044,75.4319,17761.0
2017-01-25 13:50:00,82.5,82.56,82.5,82.51,10870.0,75.4502,75.505,75.4502,75.4593,10870.0
2017-01-25 14:00:00,82.49,82.59,82.46,82.53,9043.0,75.441,75.5325,75.4136,75.4776,9043.0
2017-01-25 14:10:00,82.57,82.61,82.52,82.57,11463.0,75.5142,75.5508,75.4685,75.5142,11463.0
2017-01-25 14:20:00,82.57,82.59,82.5,82.54,9556.0,75.5142,75.5325,75.4502,75.4868,9556.0
2017-01-25 14:30:00,82.54,82.58,82.52,82.53,7640.0,75.4868,75.5233,75.4685,75.4776,7640.0
2017-01-25 14:40:00,82.54,82.58,82.53,82.55,6616.0,75.4868,75.5233,75.4776,75.4959,6616.0
2017-01-25 14:50:00,82.55,82.65,82.52,82.6,20434.0,75.4959,75.5874,75.4685,75.5416,20434.0
2017-01-25 15:00:00,82.6,82.74,82.6,82.65,13014.0,75.5416,75.6697,75.5416,75.5874,13014.0
2017-01-25 15:10:00,82.66,82.73,82.63,82.63,10929.0,75.5965,75.6605,75.5691,75.5691,10929.0
2017-01-25 15:20:00,82.64,82.74,82.64,82.72,11515.0,75.5782,75.6697,75.5782,75.6514,11515.0
2017-01-25 15:30:00,82.74,82.77,82.68,82.77,13584.0,75.6697,75.6971,75.6148,75.6971,13584.0
2017-01-25 15:40:00,82.74,82.81,82.74,82.79,19578.0,75.6697,75.7337,75.6697,75.7154,19578.0
2017-01-25 15:50:00,82.78,82.79,82.71,82.72,37991.0,75.7062,75.7154,75.6422,75.6514,37991.0
2017-01-26 09:30:00,82.64,83.21,82.47,83.0,2525.0,75.5782,76.0995,75.4227,75.9074,2525.0
2017-01-26 09:40:00,82.97,83.11,82.61,82.86,5700.0,75.88,76.008,75.5508,75.7794,5700.0
2017-01-26 09:50:00,82.73,82.96,82.64,82.84,7962.0,75.6605,75.8709,75.5782,75.7611,7962.0
2017-01-26 10:00:00,82.84,82.92,82.62,82.64,7001.0,75.7611,75.8343,75.5599,75.5782,7001.0
2017-01-26 10:10:00,82.67,82.76,82.5,82.5,9073.0,75.6056,75.688,75.4502,75.4502,9073.0
2017-01-26 10:20:00,82.5,82.56,82.38,82.49,3600.0,75.4502,75.505,75.3404,75.441,3600.0
2017-01-26 10:30:00,82.49,82.5,82.37,82.4,4369.0,75.441,75.4502,75.3313,75.3587,4369.0
2017-01-26 10:40:00,82.41,82.43,82.18,82.19,4151.0,75.3679,75.3862,75.1575,75.1667,4151.0
2017-01-26 10:50:00,82.22,82.22,82.01,82.03,4061.0,75.1941,75.1941,75.002,75.0203,4061.0
2017-01-26 11:00:00,82.02,82.24,81.99,82.24,11051.0,75.0112,75.2124,74.9838,75.2124,11051.0
2017-01-26 11:10:00,82.29,82.44,82.21,82.24,4300.0,75.2581,75.3953,75.185,75.2124,4300.0
2017-01-26 11:20:00,82.23,82.34,82.17,82.33,8200.0,75.2032,75.3038,75.1484,75.2947,8200.0
2017-01-26 11:30:00,82.31,82.47,82.29,82.42,4200.0,75.2764,75.4227,75.2581,75.377,4200.0
2017-01-26 11:40:00,82.5,82.62,82.43,82.49,6008.0,75.4502,75.5599,75.3862,75.441,6008.0
2017-01-26 11:50:00,82.49,82.56,82.36,82.39,3600.0,75.441,75.505,75.3221,75.3496,3600.0
2017-01-26 12:00:00,82.46,82.58,82.46,82.56,3469.0,75.4136,75.5233,75.4136,75.505,3469.0
2017-01-26 12:10:00,82.56,82.58,82.5,82.5,3783.0,75.505,75.5233,75.4502,75.4502,3783.0
2017-01-26 12:20:00,82.5,82.58,82.49,82.55,2601.0,75.4502,75.5233,75.441,75.4959,2601.0
2017-01-26 12:30:00,82.56,82.57,82.48,82.48,2207.0,75.505,75.5142,75.4319,75.4319,2207.0
2017-01-26 12:40:00,82.5,82.53,82.46,82.49,2400.0,75.4502,75.4776,75.4136,75.441,2400.0
2017-01-26 12:50:00,82.54,82.55,82.52,82.53,2652.0,75.4868,75.4959,75.4685,75.4776,2652.0
2017-01-26 13:00:00,82.53,82.53,82.48,82.52,2485.0,75.4776,75.4776,75.4319,75.4685,2485.0
2017-01-26 13:10:00,82.57,82.57,82.43,82.43,3139.0,75.5142,75.5142,75.3862,75.3862,3139.0
2017-01-26 13:20:00,82.41,82.46,82.39,82.46,2100.0,75.3679,75.4136,75.3496,75.4136,2100.0
2017-01-26 13:30:00,82.49,82.56,82.48,82.55,4500.0,75.441,75.505,75.4319,75.4959,4500.0
2017-01-26 13:40:00,82.55,82.57,82.53,82.55,9876.0,75.4959,75.5142,75.4776,75.4959,9876.0
2017-01-26 13:50:00,82.55,82.75,82.55,82.75,17183.0,75.4959,75.6788,75.4959,75.6788,17183.0
2017-01-26 14:00:00,82.77,82.86,82.74,82.83,202150.0,75.6971,75.7794,75.6697,75.752,202150.0
2017-01-26 14:10:00,82.87,83.1,82.87,83.06,11674.0,75.7886,75.9989,75.7886,75.9623,11674.0
2017-01-26 14:20:00,83.05,83.13,83.03,83.09,18417.0,75.9532,76.0263,75.9349,75.9898,18417.0
2017-01-26 14:30:00,83.1,83.14,83.04,83.11,24595.0,75.9989,76.0355,75.944,76.008,24595.0
2017-01-26 14:40:00,83.11,83.14,83.08,83.14,23089.0,76.008,76.0355,75.9806,76.0355,23089.0
2017-01-26 14:50:00,83.13,83.17,83.08,83.1,22463.0,76.0263,76.0629,75.9806,75.9989,22463.0
2017-01-26 15:00:00,83.08,83.14,83.07,83.1,19885.0,75.9806,76.0355,75.9715,75.9989,19885.0
2017-01-26 15:10:00,83.11,83.21,83.11,83.21,16638.0,76.008,76.0995,76.008,76.0995,16638.0
2017-01-26 15:20:00,83.21,83.4,83.17,83.35,65545.0,76.0995,76.2733,76.0629,76.2275,65545.0
2017-01-26 15:30:00,83.37,83.52,83.34,83.48,61834.0,76.2458,76.383,76.2184,76.3464,61834.0
2017-01-26 15:40:00,83.47,83.47,83.35,83.41,26536.0,76.3373,76.3373,76.2275,76.2824,26536.0
2017-01-26 15:50:00,83.39,83.59,83.34,83.49,113444.0,76.2641,76.447,76.2184,76.3556,113444.0
2017-01-27 09:30:00,83.56,83.83,82.95,83.47,13007.0,76.4196,76.6665,75.8617,76.3373,13007.0
2017-01-27 09:40:00,83.48,83.66,83.35,83.63,18997.0,76.3464,76.511,76.2275,76.4836,18997.0
2017-01-27 09:50:00,83.6,83.6,83.12,83.24,8065.0,76.4562,76.4562,76.0172,76.1269,8065.0
2017-01-27 10:00:00,83.19,83.32,82.97,82.97,5075.0,76.0812,76.2001,75.88,75.88,5075.0
2017-01-27 10:10:00,82.92,83.03,82.86,82.86,5070.0,75.8343,75.9349,75.7794,75.7794,5070.0
2017-01-27 10:20:00,82.81,82.88,82.7,82.71,4618.0,75.7337,75.7977,75.6331,75.6422,4618.0
2017-01-27 10:30:00,82.69,82.87,82.69,82.72,6538.0,75.6239,75.7886,75.6239,75.6514,6538.0
2017-01-27 10:40:00,82.74,82.95,82.71,82.95,9305.0,75.6697,75.8617,75.6422,75.8617,9305.0
2017-01-27 10:50:00,82.96,83.05,82.88,82.88,3072.0,75.8709,75.9532,75.7977,75.7977,3072.0
2017-01-27 11:00:00,82.88,82.94,82.88,82.89,3100.0,75.7977,75.8526,75.7977,75.8068,3100.0
2017-01-27 11:10:00,82.86,82.88,82.77,82.82,3400.0,75.7794,75.7977,75.6971,75.7428,3400.0
2017-01-27 11:20:00,82.83,82.98,82.81,82.97,27365.0,75.752,75.8892,75.7337,75.88,27365.0
2017-01-27 11:30:00,82.98,83.0,82.88,82.94,6884.0,75.8892,75.9074,75.7977,75.8526,6884.0
2017-01-27 11:40:00,82.89,82.99,82.86,82.88,2097.0,75.8068,75.8983,75.7794,75.7977,2097.0
2017-01-27 11:50:00,82.92,83.01,82.92,83.01,3752.0,75.8343,75.9166,75.8343,75.9166,3752.0
2017-01-27 12:00:00,83.02,83.06,82.99,83.01,3788.0,75.9257,75.9623,75.8983,75.9166,3788.0
2017-01-27 12:10:00,83.0,83.03,82.94,82.95,5509.0,75.9074,75.9349,75.8526,75.8617,5509.0
2017-01-27 12:20:00,82.95,82.96,82.9,82.95,2302.0,75.8617,75.8709,75.816,75.8617,2302.0
2017-01-27 12:30:00,82.96,83.05,82.95,82.95,8327.0,75.8709,75.9532,75.8617,75.8617,8327.0
2017-01-27 12:40:00,82.97,83.01,82.91,82.95,3948.0,75.88,75.9166,75.8251,75.8617,3948.0
2017-01-27 12:50:00,82.98,83.04,82.98,83.04,1800.0,75.8892,75.944,75.8892,75.944,1800.0
2017-01-27 13:00:00,83.04,83.04,82.91,82.93,4024.0,75.944,75.944,75.8251,75.8434,4024.0
2017-01-27 13:10:00,82.94,82.98,82.93,82.93,2375.0,75.8526,75.8892,75.8434,75.8434,2375.0
2017-01-27 13:20:00,82.94,82.95,82.91,82.93,2700.0,75.8526,75.8617,75.8251,75.8434,2700.0
2017-01-27 13:30:00,82.94,82.95,82.93,82.94,1513.0,75.8526,75.8617,75.8434,75.8526,1513.0
2017-01-27 13:40:00,82.94,82.95,82.85,82.86,4547.0,75.8526,75.8617,75.7703,75.7794,4547.0
2017-01-27 13:50:00,82.85,82.85,82.77,82.78,11579.0,75.7703,75.7703,75.6971,75.7062,11579.0
2017-01-27 14:00:00,82.78,82.79,82.73,82.73,6382.0,75.7062,75.7154,75.6605,75.6605,6382.0
2017-01-27 14:10:00,82.74,82.77,82.74,82.76,7798.0,75.6697,75.6971,75.6697,75.688,7798.0
2017-01-27 14:20:00,82.75,82.76,82.73,82.75,5991.0,75.6788,75.688,75.6605,75.6788,5991.0
2017-01-27 14:30:00,82.73,82.84,82.73,82.73,6736.0,75.6605,75.7611,75.6605,75.6605,6736.0
2017-01-27 14:40:00,82.71,82.75,82.71,82.73,5146.0,75.6422,75.6788,75.6422,75.6605,5146.0
2017-01-27 14:50:00,82.75,82.75,82.7,82.72,8703.0,75.6788,75.6788,75.6331,75.6514,8703.0
2017-01-27 15:00:00,82.72,82.77,82.71,82.77,5136.0,75.6514,75.6971,75.6422,75.6971,5136.0
2017-01-27 15:10:00,82.78,82.81,82.73,82.73,6752.0,75.7062,75.7337,75.6605,75.6605,6752.0
2017-01-27 15:20:00,82.73,82.76,82.65,82.65,13839.0,75.6605,75.688,75.5874,75.5874,13839.0
2017-01-27 15:30:00,82.66,82.67,82.59,82.62,19763.0,75.5965,75.6056,75.5325,75.5599,19763.0
2017-01-27 15:40:00,82.63,82.63,82.53,82.58,23184.0,75.5691,75.5691,75.4776,75.5233,23184.0
2017-01-27 15:50:00,82.58,82.75,82.58,82.74,45191.0,75.5233,75.6788,75.5233,75.6697,45191.0
2017-01-30 09:30:00,82.38,82.38,82.02,82.02,3194.0,75.3404,75.3404,75.0112,75.0112,3194.0
2017-01-30 09:40:00,82.02,82.02,81.66,81.92,10600.0,75.0112,75.0112,74.682,74.9197,10600.0
2017-01-30 09:50:00,81.97,81.97,81.83,81.83,5148.0,74.9655,74.9655,74.8374,74.8374,5148.0
2017-01-30 10:00:00,81.85,81.94,81.75,81.78,6300.0,74.8557,74.938,74.7643,74.7917,6300.0
2017-01-30 10:10:00,81.84,81.84,81.54,81.54,7100.0,74.8466,74.8466,74.5722,74.5722,7100.0
2017-01-30 10:20:00,81.54,81.74,81.54,81.66,9121.0,74.5722,74.7551,74.5722,74.682,9121.0
2017-01-30 10:30:00,81.69,81.76,81.54,81.55,4826.0,74.7094,74.7734,74.5722,74.5814,4826.0
2017-01-30 10:40:00,81.61,81.67,81.39,81.43,6145.0,74.6362,74.6911,74.435,74.4716,6145.0
2017-01-30 10:50:00,81.4,81.47,81.32,81.47,7376.0,74.4442,74.5082,74.371,74.5082,7376.0
2017-01-30 11:00:00,81.59,81.88,81.59,81.78,12503.0,74.6179,74.8832,74.6179,74.7917,12503.0
2017-01-30 11:10:00,81.8,81.87,81.76,81.77,4485.0,74.81,74.874,74.7734,74.7826,4485.0
2017-01-30 11:20:00,81.8,81.8,81.7,81.7,4604.0,74.81,74.81,74.7185,74.7185,4604.0
2017-01-30 11:30:00,81.75,81.82,81.74,81.82,7097.0,74.7643,74.8283,74.7551,74.8283,7097.0
2017-01-30 11:40:00,81.82,81.83,81.7,81.76,3737.0,74.8283,74.8374,74.7185,74.7734,3737.0
2017-01-30 11:50:00,81.77,82.26,81.69,82.26,8447.0,74.7826,75.2307,74.7094,75.2307,8447.0
2017-01-30 12:00:00,82.2,82.68,82.2,82.46,23436.0,75.1758,75.6148,75.1758,75.4136,23436.0
2017-01-30 12:10:00,82.42,82.53,82.27,82.53,7454.0,75.377,75.4776,75.2398,75.4776,7454.0
2017-01-30 12:20:00,82.5,82.63,82.49,82.61,5399.0,75.4502,75.5691,75.441,75.5508,5399.0
2017-01-30 12:30:00,82.61,82.69,82.51,82.69,6000.0,75.5508,75.6239,75.4593,75.6239,6000.0
2017-01-30 12:40:00,82.69,82.69,82.49,82.55,4150.0,75.6239,75.6239,75.441,75.4959,4150.0
2017-01-30 12:50:00,82.5,82.64,82.49,82.64,4132.0,75.4502,75.5782,75.441,75.5782,4132.0
2017-01-30 13:00:00,82.62,82.65,82.47,82.54,6797.0,75.5599,75.5874,75.4227,75.4868,6797.0
2017-01-30 13:10:00,82.52,82.57,82.46,82.54,3500.0,75.4685,75.5142,75.4136,75.4868,3500.0
2017-01-30 13:20:00,82.54,82.62,82.52,82.6,5811.0,75.4868,75.5599,75.4685,75.5416,5811.0
2017-01-30 13:30:00,82.62,82.72,82.6,82.61,7253.0,75.5599,75.6514,75.5416,75.5508,7253.0
2017-01-30 13:40:00,82.62,82.79,82.62,82.75,6316.0,75.5599,75.7154,75.5599,75.6788,6316.0
2017-01-30 13:50:00,82.75,83.0,82.74,82.98,6638.0,75.6788,75.9074,75.6697,75.8892,6638.0
2017-01-30 14:00:00,82.99,83.29,82.99,83.29,14060.0,75.8983,76.1727,75.8983,76.1727,14060.0
2017-01-30 14:10:00,83.28,83.63,83.25,83.62,26469.0,76.1635,76.4836,76.1361,76.4745,26469.0
2017-01-30 14:20:00,83.54,83.56,83.41,83.44,8230.0,76.4013,76.4196,76.2824,76.3098,8230.0
2017-01-30 14:30:00,83.44,83.44,83.26,83.33,8163.0,76.3098,76.3098,76.1452,76.2092,8163.0
2017-01-30 14:40:00,83.35,83.4,83.25,83.28,7125.0,76.2275,76.2733,76.1361,76.1635,7125.0
2017-01-30 14:50:00,83.29,83.6,83.24,83.6,11952.0,76.1727,76.4562,76.1269,76.4562,11952.0
2017-01-30 15:00:00,83.57,83.58,83.3,83.36,12030.0,76.4287,76.4379,76.1818,76.2367,12030.0
2017-01-30 15:10:00,83.36,83.48,83.35,83.48,16787.0,76.2367,76.3464,76.2275,76.3464,16787.0
2017-01-30 15:20:00,83.48,83.56,83.47,83.54,10407.0,76.3464,76.4196,76.3373,76.4013,10407.0
2017-01-30 15:30:00,83.56,83.62,83.48,83.54,17347.0,76.4196,76.4745,76.3464,76.4013,17347.0
2017-01-30 15:40:00,83.54,83.62,83.48,83.59,14520.0,76.4013,76.4745,76.3464,76.447,14520.0
2017-01-30 15:50:00,83.59,83.71,83.58,83.61,46202.0,76.447,76.5568,76.4379,76.4653,46202.0
2017-01-31 09:30:00,83.64,83.65,83.47,83.52,9952.0,76.4928,76.5019,76.3373,76.383,9952.0
2017-01-31 09:40:00,83.43,83.52,83.19,83.27,8110.0,76.3007,76.383,76.0812,76.1544,8110.0
2017-01-31 09:50:00,83.34,83.34,82.81,82.9,12600.0,76.2184,76.2184,75.7337,75.816,12600.0
2017-01-31 10:00:00,82.9,83.06,82.89,82.93,7337.0,75.816,75.9623,75.8068,75.8434,7337.0
2017-01-31 10:10:00,82.92,83.04,82.82,83.02,7888.0,75.8343,75.944,75.7428,75.9257,7888.0
2017-01-31 10:20:00,83.02,83.2,83.02,83.13,4244.0,75.9257,76.0904,75.9257,76.0263,4244.0
2017-01-31 10:30:00,83.13,83.16,82.91,82.91,7199.0,76.0263,76.0538,75.8251,75.8251,7199.0
2017-01-31 10:40:00,82.9,82.9,82.73,82.74,4999.0,75.816,75.816,75.6605,75.6697,4999.0
2017-01-31 10:50:00,82.75,82.91,82.74,82.88,7783.0,75.6788,75.8251,75.6697,75.7977,7783.0
2017-01-31 11:00:00,82.87,83.03,82.85,82.96,3900.0,75.7886,75.9349,75.7703,75.8709,3900.0
2017-01-31 11:10:00,82.96,83.11,82.93,83.07,4680.0,75.8709,76.008,75.8434,75.9715,4680.0
2017-01-31 11:20:00,83.11,83.19,83.03,83.03,20807.0,76.008,76.0812,75.9349,75.9349,20807.0
2017-01-31 11:30:00,82.99,82.99,82.75,82.82,5287.0,75.8983,75.8983,75.6788,75.7428,5287.0
2017-01-31 11:40:00,82.8,82.82,82.68,82.68,9153.0,75.7245,75.7428,75.6148,75.6148,9153.0
2017-01-31 11:50:00,82.66,82.69,82.59,82.59,2174.0,75.5965,75.6239,75.5325,75.5325,2174.0
2017-01-31 12:00:00,82.58,82.7,82.58,82.6,3748.0,75.5233,75.6331,75.5233,75.5416,3748.0
2017-01-31 12:10:00,82.63,82.67,82.61,82.62,10313.0,75.5691,75.6056,75.5508,75.5599,10313.0
2017-01-31 12:20:00,82.62,82.65,82.6,82.6,5596.0,75.5599,75.5874,75.5416,75.5416,5596.0
2017-01-31 12:30:00,82.58,82.58,82.5,82.51,5181.0,75.5233,75.5233,75.4502,75.4593,5181.0
2017-01-31 12:40:00,82.49,82.6,82.47,82.6,9725.0,75.441,75.5416,75.4227,75.5416,9725.0
2017-01-31 12:50:00,82.61,82.68,82.61,82.63,4202.0,75.5508,75.6148,75.5508,75.5691,4202.0
2017-01-31 13:00:00,82.66,82.68,82.54,82.59,2900.0,75.5965,75.6148,75.4868,75.5325,2900.0
2017-01-31 13:10:00,82.59,82.59,82.44,82.5,4357.0,75.5325,75.5325,75.3953,75.4502,4357.0
2017-01-31 13:20:00,82.5,82.67,82.48,82.67,5300.0,75.4502,75.6056,75.4319,75.6056,5300.0
2017-01-31 13:30:00,82.67,82.76,82.67,82.76,5800.0,75.6056,75.688,75.6056,75.688,5800.0
2017-01-31 13:40:00,82.75,82.75,82.65,82.65,4160.0,75.6788,75.6788,75.5874,75.5874,4160.0
2017-01-31 13:50:00,82.68,82.68,82.63,82.64,3400.0,75.6148,75.6148,75.5691,75.5782,3400.0
2017-01-31 14:00:00,82.65,82.7,82.62,82.69,6054.0,75.5874,75.6331,75.5599,75.6239,6054.0
2017-01-31 14:10:00,82.69,82.76,82.65,82.73,7014.0,75.6239,75.688,75.5874,75.6605,7014.0
2017-01-31 14:20:00,82.75,82.86,82.75,82.82,22466.0,75.6788,75.7794,75.6788,75.7428,22466.0
2017-01-31 14:30:00,82.81,82.81,82.71,82.72,7801.0,75.7337,75.7337,75.6422,75.6514,7801.0
2017-01-31 14:40:00,82.74,82.8,82.62,82.73,12568.0,75.6697,75.7245,75.5599,75.6605,12568.0
2017-01-31 14:50:00,82.76,82.77,82.7,82.72,9653.0,75.688,75.6971,75.6331,75.6514,9653.0
2017-01-31 15:00:00,82.75,82.77,82.7,82.72,22747.0,75.6788,75.6971,75.6331,75.6514,22747.0
2017-01-31 15:10:00,82.75,82.84,82.75,82.79,9421.0,75.6788,75.7611,75.6788,75.7154,9421.0
2017-01-31 15:20:00,82.8,82.84,82.77,82.77,13065.0,75.7245,75.7611,75.6971,75.6971,13065.0
2017-01-31 15:30:00,82.79,82.89,82.78,82.87,13742.0,75.7154,75.8068,75.7062,75.7886,13742.0
2017-01-31 15:40:00,82.86,82.97,82.86,82.92,18494.0,75.7794,75.88,75.7794,75.8343,18494.0
2017-01-31 15:50:00,82.9,82.93,82.74,82.75,45817.0,75.816,75.8434,75.6697,75.6788,45817.0
2017-02-01 09:30:00,83.2,83.3,82.62,83.18,19320.0,76.0904,76.1818,75.5599,76.0721,19320.0
2017-02-01 09:40:00,83.11,83.52,83.07,83.22,14816.0,76.008,76.383,75.9715,76.1086,14816.0
2017-02-01 09:50:00,83.25,83.43,83.17,83.22,17310.0,76.1361,76.3007,76.0629,76.1086,17310.0
2017-02-01 10:00:00,83.22,83.3,83.02,83.13,25950.0,76.1086,76.1818,75.9257,76.0263,25950.0
2017-02-01 10:10:00,83.09,83.38,83.07,83.37,19903.0,75.9898,76.255,75.9715,76.2458,19903.0
2017-02-01 10:20:00,83.37,83.47,83.33,83.45,16365.0,76.2458,76.3373,76.2092,76.319,16365.0
2017-02-01 10:30:00,83.45,83.47,83.36,83.42,37233.0,76.319,76.3373,76.2367,76.2916,37233.0
2017-02-01 10:40:00,83.43,83.44,83.2,83.23,28513.0,76.3007,76.3098,76.0904,76.1178,28513.0
2017-02-01 10:50:00,83.26,83.43,83.14,83.42,48058.0,76.1452,76.3007,76.0355,76.2916,48058.0
2017-02-01 11:00:00,83.44,83.47,83.4,83.43,48314.0,76.3098,76.3373,76.2733,76.3007,48314.0
2017-02-01 11:10:00,83.45,83.58,83.37,83.38,45283.0,76.319,76.4379,76.2458,76.255,45283.0
2017-02-01 11:20:00,83.41,83.47,83.39,83.45,25913.0,76.2824,76.3373,76.2641,76.319,25913.0
2017-02-01 11:30:00,83.41,83.67,83.41,83.53,18731.0,76.2824,76.5202,76.2824,76.3922,18731.0
2017-02-01 11:40:00,83.56,83.64,83.47,83.53,15068.0,76.4196,76.4928,76.3373,76.3922,15068.0
2017-02-01 11:50:00,83.57,84.04,83.57,84.04,13302.0,76.4287,76.8586,76.4287,76.8586,13302.0
2017-02-01 12:00:00,84.05,84.05,83.78,83.93,22999.0,76.8677,76.8677,76.6208,76.758,22999.0
2017-02-01 12:10:00,83.93,84.36,83.93,84.21,23017.0,76.758,77.1512,76.758,77.014,23017.0
2017-02-01 12:20:00,84.18,84.58,84.16,84.4,24726.0,76.9866,77.3524,76.9683,77.1878,24726.0
2017-02-01 12:30:00,84.41,84.53,84.3,84.32,13815.0,77.197,77.3067,77.0964,77.1146,13815.0
2017-02-01 12:40:00,84.37,84.41,84.27,84.28,18175.0,77.1604,77.197,77.0689,77.0781,18175.0
2017-02-01 12:50:00,84.27,84.3,84.09,84.1,11684.0,77.0689,77.0964,76.9043,76.9134,11684.0
2017-02-01 13:00:00,84.1,84.21,83.92,84.19,11233.0,76.9134,77.014,76.7488,76.9958,11233.0
2017-02-01 13:10:00,84.23,84.23,84.04,84.14,6957.0,77.0323,77.0323,76.8586,76.95,6957.0
2017-02-01 13:20:00,84.15,84.36,84.09,84.28,17111.0,76.9592,77.1512,76.9043,77.0781,17111.0
2017-02-01 13:30:00,84.22,84.38,84.01,84.01,17084.0,77.0232,77.1695,76.8311,76.8311,17084.0
2017-02-01 13:40:00,84.06,84.34,84.06,84.16,11913.0,76.8769,77.1329,76.8769,76.9683,11913.0
2017-02-01 13:50:00,84.11,84.11,83.8,83.8,8648.0,76.9226,76.9226,76.6391,76.6391,8648.0
2017-02-01 14:00:00,83.72,84.0,83.72,83.93,10704.0,76.5659,76.822,76.5659,76.758,10704.0
2017-02-01 14:10:00,83.92,84.0,83.85,83.92,9659.0,76.7488,76.822,76.6848,76.7488,9659.0
2017-02-01 14:20:00,83.89,83.95,83.79,83.88,9399.0,76.7214,76.7763,76.6299,76.7122,9399.0
2017-02-01 14:30:00,83.84,83.85,83.69,83.75,8501.0,76.6757,76.6848,76.5385,76.5934,8501.0
2017-02-01 14:40:00,83.76,83.76,83.6,83.68,8260.0,76.6025,76.6025,76.4562,76.5293,8260.0
2017-02-01 14:50:00,83.66,83.66,83.59,83.61,9323.0,76.511,76.511,76.447,76.4653,9323.0
2017-02-01 15:00:00,83.62,83.65,83.6,83.65,22733.0,76.4745,76.5019,76.4562,76.5019,22733.0
2017-02-01 15:10:00,83.65,83.65,83.53,83.55,13021.0,76.5019,76.5019,76.3922,76.4104,13021.0
2017-02-01 15:20:00,83.55,83.65,83.54,83.62,31274.0,76.4104,76.5019,76.4013,76.4745,31274.0
2017-02-01 15:30:00,83.63,83.99,83.62,83.88,65341.0,76.4836,76.8128,76.4745,76.7122,65341.0
2017-02-01 15:40:00,83.91,83.99,83.83,83.87,55656.0,76.7397,76.8128,76.6665,76.7031,55656.0
2017-02-01 15:50:00,83.87,83.87,83.72,83.74,80230.0,76.7031,76.7031,76.5659,76.5842,80230.0
2017-02-02 09:30:00,85.22,87.81,84.69,87.81,82586.0,77.9377,80.3064,77.453,80.3064,82586.0
2017-02-02 09:40:00,87.71,89.29,87.57,88.54,90636.0,80.215,81.66,80.0869,80.974,90636.0
2017-02-02 09:50:00,88.36,88.66,87.73,88.15,99005.0,80.8094,81.0838,80.2333,80.6174,99005.0
2017-02-02 10:00:00,88.15,88.97,87.66,88.95,42862.0,80.6174,81.3673,80.1692,81.349,42862.0
2017-02-02 10:10:00,88.87,89.89,88.86,89.88,72144.0,81.2758,82.2087,81.2667,82.1995,72144.0
2017-02-02 10:20:00,89.87,90.36,89.6,89.94,70991.0,82.1904,82.6385,81.9435,82.2544,70991.0
2017-02-02 10:30:00,89.94,90.45,89.84,90.1,42866.0,82.2544,82.7208,82.163,82.4007,42866.0
2017-02-02 10:40:00,90.13,90.69,90.0,90.25,32567.0,82.4282,82.9403,82.3093,82.5379,32567.0
2017-02-02 10:50:00,90.37,90.85,90.28,90.42,25317.0,82.6477,83.0866,82.5654,82.6934,25317.0
2017-02-02 11:00:00,90.4,90.42,89.53,89.56,62666.0,82.6751,82.6934,81.8794,81.9069,62666.0
2017-02-02 11:10:00,89.55,90.46,89.51,90.22,50113.0,81.8977,82.73,81.8612,82.5105,50113.0
2017-02-02 11:20:00,90.18,90.29,89.54,89.54,56068.0,82.4739,82.5745,81.8886,81.8886,56068.0
2017-02-02 11:30:00,89.62,90.28,89.58,90.04,42033.0,81.9618,82.5654,81.9252,82.3459,42033.0
2017-02-02 11:40:00,90.0,90.25,89.87,89.9,22385.0,82.3093,82.5379,82.1904,82.2178,22385.0
2017-02-02 11:50:00,89.83,89.99,89.15,89.18,22593.0,82.1538,82.3001,81.5319,81.5594,22593.0
2017-02-02 12:00:00,89.26,89.44,88.84,88.92,60112.0,81.6325,81.7971,81.2484,81.3216,60112.0
2017-02-02 12:10:00,88.83,88.89,88.22,88.31,50218.0,81.2393,81.2941,80.6814,80.7637,50218.0
2017-02-02 12:20:00,88.31,88.7,88.31,88.49,13203.0,80.7637,81.1204,80.7637,80.9283,13203.0
2017-02-02 12:30:00,88.49,88.58,88.13,88.19,19211.0,80.9283,81.0106,80.5991,80.6539,19211.0
2017-02-02 12:40:00,88.24,88.58,88.24,88.57,37618.0,80.6997,81.0106,80.6997,81.0015,37618.0
2017-02-02 12:50:00,88.5,88.63,88.4,88.48,13973.0,80.9375,81.0563,80.846,80.9192,13973.0
2017-02-02 13:00:00,88.5,88.53,88.37,88.39,6100.0,80.9375,80.9649,80.8186,80.8369,6100.0
2017-02-02 13:10:00,88.38,88.43,88.18,88.18,9468.0,80.8277,80.8734,80.6448,80.6448,9468.0
2017-02-02 13:20:00,88.17,88.4,88.03,88.4,42475.0,80.6357,80.846,80.5076,80.846,42475.0
2017-02-02 13:30:00,88.4,88.45,88.22,88.35,6346.0,80.846,80.8917,80.6814,80.8003,6346.0
2017-02-02 13:40:00,88.36,88.75,88.36,88.56,20812.0,80.8094,81.1661,80.8094,80.9923,20812.0
2017-02-02 13:50:00,88.59,88.71,88.44,88.51,13792.0,81.0198,81.1295,80.8826,80.9466,13792.0
2017-02-02 14:00:00,88.48,88.67,88.39,88.61,8600.0,80.9192,81.0929,80.8369,81.0381,8600.0
2017-02-02 14:10:00,88.56,88.56,88.18,88.27,15507.0,80.9923,80.9923,80.6448,80.7271,15507.0
2017-02-02 14:20:00,88.27,88.33,88.18,88.18,8943.0,80.7271,80.782,80.6448,80.6448,8943.0
2017-02-02 14:30:00,88.17,88.3,87.91,88.28,14913.0,80.6357,80.7545,80.3979,80.7363,14913.0
2017-02-02 14:40:00,88.31,88.35,88.13,88.13,11940.0,80.7637,80.8003,80.5991,80.5991,11940.0
2017-02-02 14:50:00,88.09,88.28,88.08,88.22,7960.0,80.5625,80.7363,80.5533,80.6814,7960.0
2017-02-02 15:00:00,88.21,88.26,88.11,88.13,27442.0,80.6722,80.718,80.5808,80.5991,27442.0
2017-02-02 15:10:00,88.13,88.4,88.1,88.37,23218.0,80.5991,80.846,80.5716,80.8186,23218.0
2017-02-02 15:20:00,88.38,88.77,88.35,88.72,19226.0,80.8277,81.1844,80.8003,81.1387,19226.0
2017-02-02 15:30:00,88.71,88.94,88.6,88.83,37272.0,81.1295,81.3399,81.0289,81.2393,37272.0
2017-02-02 15:40:00,88.83,89.01,88.81,88.97,45243.0,81.2393,81.4039,81.221,81.3673,45243.0
2017-02-02 15:50:00,88.99,89.0,88.79,88.9,88419.0,81.3856,81.3947,81.2027,81.3033,88419.0
2017-02-03 09:30:00,89.97,93.29,89.97,92.03,136320.0,82.2818,85.3181,82.2818,84.1658,136320.0
2017-02-03 09:40:00,92.12,93.7,92.12,92.67,55747.0,84.2481,85.6931,84.2481,84.7511,55747.0
2017-02-03 09:50:00,92.75,92.75,91.82,91.94,92597.0,84.8243,84.8243,83.9738,84.0835,92597.0
2017-02-03 10:00:00,91.83,92.77,91.12,92.62,103164.0,83.9829,84.8426,83.3336,84.7054,103164.0
2017-02-03 10:10:00,92.55,93.1,92.23,92.89,145037.0,84.6414,85.1444,84.3487,84.9523,145037.0
2017-02-03 10:20:00,92.82,93.16,92.49,92.55,40273.0,84.8883,85.1993,84.5865,84.6414,40273.0
2017-02-03 10:30:00,92.38,92.59,92.13,92.48,52116.0,84.4859,84.678,84.2573,84.5774,52116.0
2017-02-03 10:40:00,92.49,92.58,92.38,92.55,24213.0,84.5865,84.6688,84.4859,84.6414,24213.0
2017-02-03 10:50:00,92.55,92.87,92.44,92.68,37383.0,84.6414,84.934,84.5408,84.7603,37383.0
2017-02-03 11:00:00,92.76,92.98,92.76,92.94,20072.0,84.8334,85.0346,84.8334,84.998,20072.0
2017-02-03 11:10:00,92.91,93.16,92.83,93.13,20011.0,84.9706,85.1993,84.8974,85.1718,20011.0
2017-02-03 11:20:00,93.05,93.36,93.01,93.26,28305.0,85.0987,85.3822,85.0621,85.2907,28305.0
2017-02-03 11:30:00,93.23,93.26,92.85,93.02,25080.0,85.2633,85.2907,84.9157,85.0712,25080.0
2017-02-03 11:40:00,92.99,93.0,92.63,92.77,23696.0,85.0438,85.0529,84.7145,84.8426,23696.0
2017-02-03 11:50:00,92.85,92.98,92.58,92.62,20999.0,84.9157,85.0346,84.6688,84.7054,20999.0
2017-02-03 12:00:00,92.58,92.81,92.46,92.79,13992.0,84.6688,84.8792,84.5591,84.8609,13992.0
2017-02-03 12:10:00,92.76,92.76,92.32,92.46,15302.0,84.8334,84.8334,84.431,84.5591,15302.0
2017-02-03 12:20:00,92.48,92.52,92.37,92.41,6859.0,84.5774,84.6139,84.4768,84.5133,6859.0
2017-02-03 12:30:00,92.44,92.45,92.22,92.22,10265.0,84.5408,84.5499,84.3396,84.3396,10265.0
2017-02-03 12:40:00,92.25,92.25,92.11,92.12,7086.0,84.367,84.367,84.239,84.2481,7086.0
2017-02-03 12:50:00,92.16,92.33,92.15,92.28,14031.0,84.2847,84.4402,84.2756,84.3944,14031.0
2017-02-03 13:00:00,92.27,92.27,92.18,92.27,9172.0,84.3853,84.3853,84.303,84.3853,9172.0
2017-02-03 13:10:00,92.25,92.25,91.86,92.03,22726.0,84.367,84.367,84.0103,84.1658,22726.0
2017-02-03 13:20:00,91.99,91.99,91.85,91.93,12011.0,84.1292,84.1292,84.0012,84.0744,12011.0
2017-02-03 13:30:00,91.93,92.21,91.84,92.07,14800.0,84.0744,84.3304,83.992,84.2024,14800.0
2017-02-03 13:40:00,92.06,92.09,91.82,91.82,9757.0,84.1932,84.2207,83.9738,83.9738,9757.0
2017-02-03 13:50:00,91.83,91.87,91.79,91.83,9080.0,83.9829,84.0195,83.9463,83.9829,9080.0
2017-02-03 14:00:00,91.82,91.94,91.69,91.88,24341.0,83.9738,84.0835,83.8549,84.0286,24341.0
2017-02-03 14:10:00,91.86,91.94,91.81,91.83,22506.0,84.0103,84.0835,83.9646,83.9829,22506.0
2017-02-03 14:20:00,91.83,91.88,91.56,91.69,26926.0,83.9829,84.0286,83.736,83.8549,26926.0
2017-02-03 14:30:00,91.65,91.89,91.65,91.86,27505.0,83.8183,84.0378,83.8183,84.0103,27505.0
2017-02-03 14:40:00,91.88,91.89,91.65,91.73,14464.0,84.0286,84.0378,83.8183,83.8914,14464.0
2017-02-03 14:50:00,91.73,91.84,91.72,91.84,12918.0,83.8914,83.992,83.8823,83.992,12918.0
2017-02-03 15:00:00,91.83,91.87,91.72,91.8,20968.0,83.9829,84.0195,83.8823,83.9555,20968.0
2017-02-03 15:10:00,91.8,91.81,91.72,91.78,10678.0,83.9555,83.9646,83.8823,83.9372,10678.0
2017-02-03 15:20:00,91.79,91.85,91.72,91.77,17356.0,83.9463,84.0012,83.8823,83.928,17356.0
2017-02-03 15:30:00,91.78,91.84,91.75,91.81,37586.0,83.9372,83.992,83.9097,83.9646,37586.0
2017-02-03 15:40:00,91.8,91.81,91.57,91.64,57819.0,83.9555,83.9646,83.7451,83.8091,57819.0
2017-02-03 15:50:00,91.64,91.67,91.55,91.65,131561.0,83.8091,83.8366,83.7268,83.8183,131561.0
2017-02-06 09:30:00,91.76,93.24,91.65,93.19,81181.0,83.9189,85.2724,83.8183,85.2267,81181.0
2017-02-06 09:40:00,93.19,93.19,92.58,92.87,70691.0,85.2267,85.2267,84.6688,84.934,70691.0
2017-02-06 09:50:00,92.89,92.92,92.22,92.64,84736.0,84.9523,84.9798,84.3396,84.7237,84736.0
2017-02-06 10:00:00,92.74,93.13,92.5,93.06,48498.0,84.8151,85.1718,84.5956,85.1078,48498.0
2017-02-06 10:10:00,93.07,93.09,92.7,92.75,21202.0,85.1169,85.1352,84.7786,84.8243,21202.0
2017-02-06 10:20:00,92.73,93.11,92.64,93.02,32248.0,84.806,85.1535,84.7237,85.0712,32248.0
2017-02-06 10:30:00,93.0,93.08,92.66,92.66,20297.0,85.0529,85.1261,84.742,84.742,20297.0
2017-02-06 10:40:00,92.56,92.64,92.39,92.64,20533.0,84.6505,84.7237,84.495,84.7237,20533.0
2017-02-06 10:50:00,92.59,92.68,92.45,92.67,23829.0,84.678,84.7603,84.5499,84.7511,23829.0
2017-02-06 11:00:00,92.66,92.8,92.61,92.79,10721.0,84.742,84.87,84.6962,84.8609,10721.0
2017-02-06 11:10:00,92.8,92.92,92.75,92.85,13473.0,84.87,84.9798,84.8243,84.9157,13473.0
2017-02-06 11:20:00,92.86,93.0,92.78,92.96,19287.0,84.9249,85.0529,84.8517,85.0163,19287.0
2017-02-06 11:30:00,92.99,93.08,92.84,92.94,14892.0,85.0438,85.1261,84.9066,84.998,14892.0
2017-02-06 11:40:00,92.93,93.14,92.74,93.04,64779.0,84.9889,85.181,84.8151,85.0895,64779.0
2017-02-06 11:50:00,93.04,93.05,92.68,92.7,16400.0,85.0895,85.0987,84.7603,84.7786,16400.0
2017-02-06 12:00:00,92.7,92.98,92.68,92.98,8807.0,84.7786,85.0346,84.7603,85.0346,8807.0
2017-02-06 12:10:00,92.98,93.17,92.91,93.08,24394.0,85.0346,85.2084,84.9706,85.1261,24394.0
2017-02-06 12:20:00,93.07,93.26,93.01,93.23,10828.0,85.1169,85.2907,85.0621,85.2633,10828.0
2017-02-06 12:30:00,93.21,93.35,93.09,93.31,21951.0,85.245,85.373,85.1352,85.3364,21951.0
2017-02-06 12:40:00,93.31,93.51,93.3,93.4,26459.0,85.3364,85.5193,85.3273,85.4187,26459.0
2017-02-06 12:50:00,93.38,93.45,93.31,93.35,22352.0,85.4005,85.4645,85.3364,85.373,22352.0
2017-02-06 13:00:00,93.36,93.38,93.18,93.26,8093.0,85.3822,85.4005,85.2175,85.2907,8093.0
2017-02-06 13:10:00,93.25,93.25,93.02,93.07,8358.0,85.2816,85.2816,85.0712,85.1169,8358.0
2017-02-06 13:20:00,93.08,93.43,93.08,93.4,23891.0,85.1261,85.4462,85.1261,85.4187,23891.0
2017-02-06 13:30:00,93.4,93.4,92.88,93.0,17957.0,85.4187,85.4187,84.9432,85.0529,17957.0
2017-02-06 13:40:00,92.99,93.18,92.97,93.18,15700.0,85.0438,85.2175,85.0255,85.2175,15700.0
2017-02-06 13:50:00,93.16,93.18,93.03,93.06,17910.0,85.1993,85.2175,85.0804,85.1078,17910.0
2017-02-06 14:00:00,93.07,93.09,92.82,92.83,47653.0,85.1169,85.1352,84.8883,84.8974,47653.0
2017-02-06 14:10:00,92.83,92.84,92.68,92.75,26151.0,84.8974,84.9066,84.7603,84.8243,26151.0
2017-02-06 14:20:00,92.71,92.82,92.68,92.82,25471.0,84.7877,84.8883,84.7603,84.8883,25471.0
2017-02-06 14:30:00,92.82,93.0,92.63,92.65,30150.0,84.8883,85.0529,84.7145,84.7328,30150.0
2017-02-06 14:40:00,92.67,92.88,92.62,92.83,16178.0,84.7511,84.9432,84.7054,84.8974,16178.0
2017-02-06 14:50:00,92.83,93.18,92.82,92.95,26866.0,84.8974,85.2175,84.8883,85.0072,26866.0
2017-02-06 15:00:00,92.96,93.13,92.9,92.92,42301.0,85.0163,85.1718,84.9615,84.9798,42301.0
2017-02-06 15:10:00,92.92,92.97,92.77,92.83,51276.0,84.9798,85.0255,84.8426,84.8974,51276.0
2017-02-06 15:20:00,92.84,92.88,92.66,92.78,47514.0,84.9066,84.9432,84.742,84.8517,47514.0
2017-02-06 15:30:00,92.75,92.99,92.52,92.91,46102.0,84.8243,85.0438,84.6139,84.9706,46102.0
2017-02-06 15:40:00,92.91,93.04,92.81,92.9,68951.0,84.9706,85.0895,84.8792,84.9615,68951.0
2017-02-06 15:50:00,92.9,93.11,92.9,93.04,101788.0,84.9615,85.1535,84.9615,85.0895,101788.0
2017-02-07 09:30:00,93.67,94.8,93.61,93.66,54511.0,85.6657,86.6991,85.6108,85.6565,54511.0
2017-02-07 09:40:00,93.8,93.83,92.98,93.12,59965.0,85.7846,85.812,85.0346,85.1627,59965.0
2017-02-07 09:50:00,93.22,93.45,93.1,93.43,23512.0,85.2541,85.4645,85.1444,85.4462,23512.0
2017-02-07 10:00:00,93.5,93.56,93.28,93.35,17109.0,85.5102,85.5651,85.309,85.373,17109.0
2017-02-07 10:10:00,93.35,93.35,92.8,92.82,36839.0,85.373,85.373,84.87,84.8883,36839.0
2017-02-07 10:20:00,92.8,92.94,92.46,92.56,39594.0,84.87,84.998,84.5591,84.6505,39594.0
2017-02-07 10:30:00,92.53,92.62,92.33,92.4,12025.0,84.6231,84.7054,84.4402,84.5042,12025.0
2017-02-07 10:40:00,92.44,93.14,92.43,93.14,13520.0,84.5408,85.181,84.5316,85.181,13520.0
2017-02-07 10:50:00,93.09,93.22,92.99,93.08,14054.0,85.1352,85.2541,85.0438,85.1261,14054.0
2017-02-07 11:00:00,93.07,93.27,93.07,93.27,9540.0,85.1169,85.2999,85.1169,85.2999,9540.0
2017-02-07 11:10:00,93.26,93.4,93.13,93.37,13171.0,85.2907,85.4187,85.1718,85.3913,13171.0
2017-02-07 11:20:00,93.33,93.35,93.0,93.06,20709.0,85.3547,85.373,85.0529,85.1078,20709.0
2017-02-07 11:30:00,93.03,93.1,92.92,92.95,20036.0,85.0804,85.1444,84.9798,85.0072,20036.0
2017-02-07 11:40:00,92.97,93.0,92.71,93.0,9750.0,85.0255,85.0529,84.7877,85.0529,9750.0
2017-02-07 11:50:00,93.05,93.08,92.85,92.9,8784.0,85.0987,85.1261,84.9157,84.9615,8784.0
2017-02-07 12:00:00,92.96,92.98,92.87,92.94,5588.0,85.0163,85.0346,84.934,84.998,5588.0
2017-02-07 12:10:00,92.95,93.04,92.95,93.04,8130.0,85.0072,85.0895,85.0072,85.0895,8130.0
2017-02-07 12:20:00,93.05,93.14,92.98,93.12,9338.0,85.0987,85.181,85.0346,85.1627,9338.0
2017-02-07 12:30:00,93.11,93.11,93.01,93.01,7919.0,85.1535,85.1535,85.0621,85.0621,7919.0
2017-02-07 12:40:00,93.04,93.1,92.74,92.74,9927.0,85.0895,85.1444,84.8151,84.8151,9927.0
2017-02-07 12:50:00,92.78,92.89,92.63,92.64,10799.0,84.8517,84.9523,84.7145,84.7237,10799.0
2017-02-07 13:00:00,92.75,92.75,92.6,92.72,9276.0,84.8243,84.8243,84.6871,84.7968,9276.0
2017-02-07 13:10:00,92.71,92.85,92.71,92.78,7604.0,84.7877,84.9157,84.7877,84.8517,7604.0
2017-02-07 13:20:00,92.76,92.76,92.57,92.57,7263.0,84.8334,84.8334,84.6597,84.6597,7263.0
2017-02-07 13:30:00,92.6,92.6,92.47,92.5,14384.0,84.6871,84.6871,84.5682,84.5956,14384.0
2017-02-07 13:40:00,92.52,92.62,92.52,92.62,4900.0,84.6139,84.7054,84.6139,84.7054,4900.0
2017-02-07 13:50:00,92.62,92.76,92.46,92.46,11711.0,84.7054,84.8334,84.5591,84.5591,11711.0
2017-02-07 14:00:00,92.49,92.64,92.49,92.6,8397.0,84.5865,84.7237,84.5865,84.6871,8397.0
2017-02-07 14:10:00,92.61,92.67,92.59,92.6,10707.0,84.6962,84.7511,84.678,84.6871,10707.0
2017-02-07 14:20:00,92.6,92.64,92.57,92.64,4913.0,84.6871,84.7237,84.6597,84.7237,4913.0
2017-02-07 14:30:00,92.63,92.67,92.59,92.62,13295.0,84.7145,84.7511,84.678,84.7054,13295.0
2017-02-07 14:40:00,92.65,92.83,92.65,92.73,9069.0,84.7328,84.8974,84.7328,84.806,9069.0
2017-02-07 14:50:00,92.74,92.89,92.72,92.88,8978.0,84.8151,84.9523,84.7968,84.9432,8978.0
2017-02-07 15:00:00,92.87,92.95,92.84,92.87,14754.0,84.934,85.0072,84.9066,84.934,14754.0
2017-02-07 15:10:00,92.89,92.94,92.81,92.85,8071.0,84.9523,84.998,84.8792,84.9157,8071.0
2017-02-07 15:20:00,92.81,92.9,92.78,92.8,11411.0,84.8792,84.9615,84.8517,84.87,11411.0
2017-02-07 15:30:00,92.82,92.82,92.64,92.7,52476.0,84.8883,84.8883,84.7237,84.7786,52476.0
2017-02-07 15:40:00,92.75,92.88,92.68,92.74,52225.0,84.8243,84.9432,84.7603,84.8151,52225.0
2017-02-07 15:50:00,92.74,92.78,92.64,92.65,95453.0,84.8151,84.8517,84.7237,84.7328,95453.0
2017-02-08 09:30:00,92.51,92.59,91.97,92.25,35572.0,84.6048,84.678,84.1109,84.367,35572.0
2017-02-08 09:40:00,92.26,92.34,92.1,92.1,12796.0,84.3762,84.4493,84.2298,84.2298,12796.0
2017-02-08 09:50:00,92.22,92.42,92.17,92.38,8515.0,84.3396,84.5225,84.2938,84.4859,8515.0
2017-02-08 10:00:00,92.33,92.66,92.33,92.59,8956.0,84.4402,84.742,84.4402,84.678,8956.0
2017-02-08 10:10:00,92.66,92.9,92.62,92.9,8302.0,84.742,84.9615,84.7054,84.9615,8302.0
2017-02-08 10:20:00,92.9,92.99,92.75,92.8,11516.0,84.9615,85.0438,84.8243,84.87,11516.0
2017-02-08 10:30:00,92.78,92.82,92.59,92.73,5829.0,84.8517,84.8883,84.678,84.806,5829.0
2017-02-08 10:40:00,92.74,92.89,92.69,92.83,8400.0,84.8151,84.9523,84.7694,84.8974,8400.0
2017-02-08 10:50:00,92.83,92.88,92.5,92.6,13230.0,84.8974,84.9432,84.5956,84.6871,13230.0
2017-02-08 11:00:00,92.6,92.62,92.37,92.37,20103.0,84.6871,84.7054,84.4768,84.4768,20103.0
2017-02-08 11:10:00,92.39,92.45,92.37,92.39,7450.0,84.495,84.5499,84.4768,84.495,7450.0
2017-02-08 11:20:00,92.41,92.56,92.35,92.35,10326.0,84.5133,84.6505,84.4585,84.4585,10326.0
2017-02-08 11:30:00,92.35,92.51,92.34,92.47,11377.0,84.4585,84.6048,84.4493,84.5682,11377.0
2017-02-08 11:40:00,92.43,92.58,92.41,92.57,23078.0,84.5316,84.6688,84.5133,84.6597,23078.0
2017-02-08 11:50:00,92.56,92.63,92.46,92.63,15354.0,84.6505,84.7145,84.5591,84.7145,15354.0
2017-02-08 12:00:00,92.62,92.89,92.62,92.81,7346.0,84.7054,84.9523,84.7054,84.8792,7346.0
2017-02-08 12:10:00,92.81,93.0,92.76,93.0,4100.0,84.8792,85.0529,84.8334,85.0529,4100.0
2017-02-08 12:20:00,92.97,93.0,92.75,92.75,6385.0,85.0255,85.0529,84.8243,84.8243,6385.0
2017-02-08 12:30:00,92.8,92.89,92.72,92.79,7135.0,84.87,84.9523,84.7968,84.8609,7135.0
2017-02-08 12:40:00,92.74,92.84,92.74,92.75,2600.0,84.8151,84.9066,84.8151,84.8243,2600.0
2017-02-08 12:50:00,92.8,92.85,92.76,92.77,2400.0,84.87,84.9157,84.8334,84.8426,2400.0
2017-02-08 13:00:00,92.81,92.91,92.8,92.87,4656.0,84.8792,84.9706,84.87,84.934,4656.0
2017-02-08 13:10:00,92.91,92.91,92.84,92.89,2150.0,84.9706,84.9706,84.9066,84.9523,2150.0
2017-02-08 13:20:00,92.83,92.9,92.81,92.87,7033.0,84.8974,84.9615,84.8792,84.934,7033.0
2017-02-08 13:30:00,92.91,93.04,92.88,92.99,7096.0,84.9706,85.0895,84.9432,85.0438,7096.0
2017-02-08 13:40:00,93.01,93.17,93.01,93.1,5817.0,85.0621,85.2084,85.0621,85.1444,5817.0
2017-02-08 13:50:00,93.1,93.13,93.04,93.05,5656.0,85.1444,85.1718,85.0895,85.0987,5656.0
2017-02-08 14:00:00,93.03,93.06,92.89,92.92,8100.0,85.0804,85.1078,84.9523,84.9798,8100.0
2017-02-08 14:10:00,92.91,92.98,92.88,92.98,8233.0,84.9706,85.0346,84.9432,85.0346,8233.0
2017-02-08 14:20:00,92.95,93.01,92.75,92.75,6556.0,85.0072,85.0621,84.8243,84.8243,6556.0
2017-02-08 14:30:00,92.79,92.83,92.67,92.75,17719.0,84.8609,84.8974,84.7511,84.8243,17719.0
2017-02-08 14:40:00,92.75,92.83,92.57,92.57,6614.0,84.8243,84.8974,84.6597,84.6597,6614.0
2017-02-08 14:50:00,92.57,92.61,92.45,92.49,13976.0,84.6597,84.6962,84.5499,84.5865,13976.0
2017-02-08 15:00:00,92.5,92.55,92.34,92.53,15598.0,84.5956,84.6414,84.4493,84.6231,15598.0
2017-02-08 15:10:00,92.52,92.55,92.38,92.38,11440.0,84.6139,84.6414,84.4859,84.4859,11440.0
2017-02-08 15:20:00,92.39,92.44,92.39,92.42,10479.0,84.495,84.5408,84.495,84.5225,10479.0
2017-02-08 15:30:00,92.4,92.68,92.38,92.67,20928.0,84.5042,84.7603,84.4859,84.7511,20928.0
2017-02-08 15:40:00,92.67,92.71,92.51,92.55,20143.0,84.7511,84.7877,84.6048,84.6414,20143.0
2017-02-08 15:50:00,92.56,92.63,92.54,92.62,36711.0,84.6505,84.7145,84.6322,84.7054,36711.0
2017-02-09 09:30:00,93.14,93.32,92.85,93.07,12558.0,85.181,85.3456,84.9157,85.1169,12558.0
2017-02-09 09:40:00,93.08,93.09,92.51,92.74,15078.0,85.1261,85.1352,84.6048,84.8151,15078.0
2017-02-09 09:50:00,92.73,92.82,92.38,92.4,31941.0,84.806,84.8883,84.4859,84.5042,31941.0
2017-02-09 10:00:00,92.4,92.6,92.3,92.45,29043.0,84.5042,84.6871,84.4127,84.5499,29043.0
2017-02-09 10:10:00,92.49,92.51,92.24,92.32,36396.0,84.5865,84.6048,84.3579,84.431,36396.0
2017-02-09 10:20:00,92.31,92.31,91.86,91.91,45792.0,84.4219,84.4219,84.0103,84.0561,45792.0
2017-02-09 10:30:00,91.87,91.94,90.78,90.93,103920.0,84.0195,84.0835,83.0226,83.1598,103920.0
2017-02-09 10:40:00,90.92,91.2,90.51,91.02,85772.0,83.1507,83.4067,82.7757,83.2421,85772.0
2017-02-09 10:50:00,91.08,91.5,90.78,91.37,54879.0,83.297,83.6811,83.0226,83.5622,54879.0
2017-02-09 11:00:00,91.37,91.5,91.26,91.35,20909.0,83.5622,83.6811,83.4616,83.5439,20909.0
2017-02-09 11:10:00,91.37,91.5,91.24,91.37,23161.0,83.5622,83.6811,83.4433,83.5622,23161.0
2017-02-09 11:20:00,91.37,91.97,91.31,91.96,21429.0,83.5622,84.1109,83.5073,84.1018,21429.0
2017-02-09 11:30:00,91.91,91.96,91.76,91.88,19332.0,84.0561,84.1018,83.9189,84.0286,19332.0
2017-02-09 11:40:00,91.79,91.89,91.72,91.72,8554.0,83.9463,84.0378,83.8823,83.8823,8554.0
2017-02-09 11:50:00,91.74,91.74,91.53,91.53,10168.0,83.9006,83.9006,83.7085,83.7085,10168.0
2017-02-09 12:00:00,91.51,91.56,91.25,91.4,42919.0,83.6902,83.736,83.4525,83.5896,42919.0
2017-02-09 12:10:00,91.41,91.41,91.25,91.26,11393.0,83.5988,83.5988,83.4525,83.4616,11393.0
2017-02-09 12:20:00,91.27,91.33,91.03,91.04,16416.0,83.4708,83.5256,83.2513,83.2604,16416.0
2017-02-09 12:30:00,91.06,91.1,90.98,91.02,21598.0,83.2787,83.3153,83.2055,83.2421,21598.0
2017-02-09 12:40:00,91.0,91.0,90.9,90.9,15379.0,83.2238,83.2238,83.1324,83.1324,15379.0
2017-02-09 12:50:00,90.9,90.91,90.76,90.79,31064.0,83.1324,83.1415,83.0043,83.0318,31064.0
2017-02-09 13:00:00,90.84,91.36,90.81,91.34,22993.0,83.0775,83.5531,83.0501,83.5348,22993.0
2017-02-09 13:10:00,91.34,91.35,91.14,91.14,5998.0,83.5348,83.5439,83.3519,83.3519,5998.0
2017-02-09 13:20:00,91.13,91.13,90.84,90.92,22378.0,83.3427,83.3427,83.0775,83.1507,22378.0
2017-02-09 13:30:00,90.94,90.94,90.84,90.9,13724.0,83.169,83.169,83.0775,83.1324,13724.0
2017-02-09 13:40:00,90.94,91.02,90.91,90.97,16158.0,83.169,83.2421,83.1415,83.1964,16158.0
2017-02-09 13:50:00,90.97,91.03,90.95,90.95,8970.0,83.1964,83.2513,83.1781,83.1781,8970.0
2017-02-09 14:00:00,90.95,91.38,90.95,91.38,23756.0,83.1781,83.5714,83.1781,83.5714,23756.0
2017-02-09 14:10:00,91.36,91.53,91.28,91.3,19513.0,83.5531,83.7085,83.4799,83.4982,19513.0
2017-02-09 14:20:00,91.34,91.34,90.96,90.99,48031.0,83.5348,83.5348,83.1872,83.2147,48031.0
2017-02-09 14:30:00,91.0,91.05,90.93,90.97,36423.0,83.2238,83.2696,83.1598,83.1964,36423.0
2017-02-09 14:40:00,90.95,91.16,90.93,91.1,36694.0,83.1781,83.3702,83.1598,83.3153,36694.0
2017-02-09 14:50:00,91.06,91.08,90.69,90.82,30552.0,83.2787,83.297,82.9403,83.0592,30552.0
2017-02-09 15:00:00,90.86,91.02,90.8,90.81,21037.0,83.0958,83.2421,83.0409,83.0501,21037.0
2017-02-09 15:10:00,90.81,90.81,90.39,90.64,34212.0,83.0501,83.0501,82.666,82.8946,34212.0
2017-02-09 15:20:00,90.64,90.7,90.46,90.48,33417.0,82.8946,82.9495,82.73,82.7483,33417.0
2017-02-09 15:30:00,90.5,90.54,90.33,90.48,43862.0,82.7666,82.8031,82.6111,82.7483,43862.0
2017-02-09 15:40:00,90.48,90.48,90.37,90.43,105469.0,82.7483,82.7483,82.6477,82.7025,105469.0
2017-02-09 15:50:00,90.43,90.5,90.16,90.25,164600.0,82.7025,82.7666,82.4556,82.5379,164600.0
2017-02-10 09:30:00,90.88,91.0,90.42,90.87,36322.0,83.1141,83.2238,82.6934,83.1049,36322.0
2017-02-10 09:40:00,90.86,91.0,90.6,90.91,48932.0,83.0958,83.2238,82.858,83.1415,48932.0
2017-02-10 09:50:00,91.0,91.51,90.99,91.4,25649.0,83.2238,83.6902,83.2147,83.5896,25649.0
2017-02-10 10:00:00,91.37,91.44,91.05,91.09,33157.0,83.5622,83.6262,83.2696,83.3061,33157.0
2017-02-10 10:10:00,91.07,91.67,91.07,91.25,41794.0,83.2878,83.8366,83.2878,83.4525,41794.0
2017-02-10 10:20:00,91.26,91.6,91.17,91.52,12662.0,83.4616,83.7726,83.3793,83.6994,12662.0
2017-02-10 10:30:00,91.52,91.71,91.46,91.57,21804.0,83.6994,83.8732,83.6445,83.7451,21804.0
2017-02-10 10:40:00,91.59,91.59,91.45,91.49,14176.0,83.7634,83.7634,83.6354,83.672,14176.0
2017-02-10 10:50:00,91.5,91.54,91.44,91.52,7695.0,83.6811,83.7177,83.6262,83.6994,7695.0
2017-02-10 11:00:00,91.5,91.56,91.43,91.43,10377.0,83.6811,83.736,83.6171,83.6171,10377.0
2017-02-10 11:10:00,91.43,91.74,91.42,91.74,10762.0,83.6171,83.9006,83.6079,83.9006,10762.0
2017-02-10 11:20:00,91.69,91.74,91.58,91.69,12512.0,83.8549,83.9006,83.7543,83.8549,12512.0
2017-02-10 11:30:00,91.74,92.36,91.71,91.88,55084.0,83.9006,84.4676,83.8732,84.0286,55084.0
2017-02-10 11:40:00,91.87,92.02,91.85,92.02,11171.0,84.0195,84.1567,84.0012,84.1567,11171.0
2017-02-10 11:50:00,92.02,92.15,92.02,92.09,11809.0,84.1567,84.2756,84.1567,84.2207,11809.0
2017-02-10 12:00:00,92.1,92.21,92.0,92.21,13560.0,84.2298,84.3304,84.1384,84.3304,13560.0
2017-02-10 12:10:00,92.19,92.38,92.19,92.32,9407.0,84.3121,84.4859,84.3121,84.431,9407.0
2017-02-10 12:20:00,92.34,92.39,92.16,92.17,12350.0,84.4493,84.495,84.2847,84.2938,12350.0
2017-02-10 12:30:00,92.16,92.3,92.13,92.15,15073.0,84.2847,84.4127,84.2573,84.2756,15073.0
2017-02-10 12:40:00,92.2,92.25,91.75,91.96,38773.0,84.3213,84.367,83.9097,84.1018,38773.0
2017-02-10 12:50:00,92.0,92.0,91.72,91.85,51988.0,84.1384,84.1384,83.8823,84.0012,51988.0
2017-02-10 13:00:00,91.82,92.0,91.77,91.92,21292.0,83.9738,84.1384,83.928,84.0652,21292.0
2017-02-10 13:10:00,91.86,92.06,91.85,91.97,12400.0,84.0103,84.1932,84.0012,84.1109,12400.0
2017-02-10 13:20:00,91.96,92.0,91.83,91.86,11020.0,84.1018,84.1384,83.9829,84.0103,11020.0
2017-02-10 13:30:00,91.85,91.87,91.6,91.64,28884.0,84.0012,84.0195,83.7726,83.8091,28884.0
2017-02-10 13:40:00,91.63,91.66,91.48,91.49,27653.0,83.8,83.8274,83.6628,83.672,27653.0
2017-02-10 13:50:00,91.54,91.67,91.36,91.67,15817.0,83.7177,83.8366,83.5531,83.8366,15817.0
2017-02-10 14:00:00,91.69,91.75,91.59,91.59,16351.0,83.8549,83.9097,83.7634,83.7634,16351.0
2017-02-10 14:10:00,91.58,91.6,91.42,91.59,22318.0,83.7543,83.7726,83.6079,83.7634,22318.0
2017-02-10 14:20:00,91.59,91.72,91.57,91.67,12695.0,83.7634,83.8823,83.7451,83.8366,12695.0
2017-02-10 14:30:00,91.67,91.72,91.65,91.7,15217.0,83.8366,83.8823,83.8183,83.864,15217.0
2017-02-10 14:40:00,91.7,91.75,91.67,91.67,12512.0,83.864,83.9097,83.8366,83.8366,12512.0
2017-02-10 14:50:00,91.68,91.68,91.53,91.58,10536.0,83.8457,83.8457,83.7085,83.7543,10536.0
2017-02-10 15:00:00,91.59,91.71,91.58,91.63,12410.0,83.7634,83.8732,83.7543,83.8,12410.0
2017-02-10 15:10:00,91.64,91.72,91.42,91.45,18185.0,83.8091,83.8823,83.6079,83.6354,18185.0
2017-02-10 15:20:00,91.43,91.47,91.19,91.2,30178.0,83.6171,83.6537,83.3976,83.4067,30178.0
2017-02-10 15:30:00,91.25,91.36,91.1,91.29,54585.0,83.4525,83.5531,83.3153,83.489,54585.0
2017-02-10 15:40:00,91.29,91.35,91.06,91.16,54729.0,83.489,83.5439,83.2787,83.3702,54729.0
2017-02-10 15:50:00,91.17,91.22,91.03,91.12,85608.0,83.3793,83.425,83.2513,83.3336,85608.0
2017-02-13 09:30:00,91.63,92.73,91.51,92.55,48601.0,83.8,84.806,83.6902,84.6414,48601.0
2017-02-13 09:40:00,92.44,92.44,91.79,91.79,16549.0,84.5408,84.5408,83.9463,83.9463,16549.0
2017-02-13 09:50:00,91.69,91.84,91.48,91.76,11827.0,83.8549,83.992,83.6628,83.9189,11827.0
2017-02-13 10:00:00,91.59,91.83,91.59,91.69,2900.0,83.7634,83.9829,83.7634,83.8549,2900.0
2017-02-13 10:10:00,91.63,91.71,91.56,91.68,5794.0,83.8,83.8732,83.736,83.8457,5794.0
2017-02-13 10:20:00,91.69,92.04,91.69,91.94,26611.0,83.8549,84.175,83.8549,84.0835,26611.0
2017-02-13 10:30:00,91.97,92.12,91.9,92.1,16471.0,84.1109,84.2481,84.0469,84.2298,16471.0
2017-02-13 10:40:00,92.12,92.34,92.12,92.34,7908.0,84.2481,84.4493,84.2481,84.4493,7908.0
2017-02-13 10:50:00,92.35,92.51,92.35,92.41,14038.0,84.4585,84.6048,84.4585,84.5133,14038.0
2017-02-13 11:00:00,92.42,92.77,92.41,92.71,12461.0,84.5225,84.8426,84.5133,84.7877,12461.0
2017-02-13 11:10:00,92.72,92.85,92.55,92.72,37454.0,84.7968,84.9157,84.6414,84.7968,37454.0
2017-02-13 11:20:00,92.74,92.86,92.7,92.8,16956.0,84.8151,84.9249,84.7786,84.87,16956.0
2017-02-13 11:30:00,92.77,92.77,92.49,92.49,5820.0,84.8426,84.8426,84.5865,84.5865,5820.0
2017-02-13 11:40:00,92.45,92.51,92.4,92.5,6400.0,84.5499,84.6048,84.5042,84.5956,6400.0
2017-02-13 11:50:00,92.51,92.51,92.35,92.41,19990.0,84.6048,84.6048,84.4585,84.5133,19990.0
2017-02-13 12:00:00,92.4,92.44,92.3,92.44,7600.0,84.5042,84.5408,84.4127,84.5408,7600.0
2017-02-13 12:10:00,92.41,92.45,92.37,92.4,9600.0,84.5133,84.5499,84.4768,84.5042,9600.0
2017-02-13 12:20:00,92.41,92.47,92.4,92.47,4562.0,84.5133,84.5682,84.5042,84.5682,4562.0
2017-02-13 12:30:00,92.49,92.54,92.45,92.53,5162.0,84.5865,84.6322,84.5499,84.6231,5162.0
2017-02-13 12:40:00,92.53,92.59,92.52,92.52,3019.0,84.6231,84.678,84.6139,84.6139,3019.0
2017-02-13 12:50:00,92.52,92.54,92.5,92.53,3200.0,84.6139,84.6322,84.5956,84.6231,3200.0
2017-02-13 13:00:00,92.53,92.56,92.5,92.54,3994.0,84.6231,84.6505,84.5956,84.6322,3994.0
2017-02-13 13:10:00,92.54,92.61,92.53,92.61,5560.0,84.6322,84.6962,84.6231,84.6962,5560.0
2017-02-13 13:20:00,92.59,92.61,92.54,92.6,5051.0,84.678,84.6962,84.6322,84.6871,5051.0
2017-02-13 13:30:00,92.61,92.62,92.55,92.6,8460.0,84.6962,84.7054,84.6414,84.6871,8460.0
2017-02-13 13:40:00,92.55,92.55,92.47,92.49,8941.0,84.6414,84.6414,84.5682,84.5865,8941.0
2017-02-13 13:50:00,92.52,92.7,92.52,92.67,13145.0,84.6139,84.7786,84.6139,84.7511,13145.0
2017-02-13 14:00:00,92.65,92.67,92.61,92.67,15241.0,84.7328,84.7511,84.6962,84.7511,15241.0
2017-02-13 14:10:00,92.68,92.81,92.65,92.81,16115.0,84.7603,84.8792,84.7328,84.8792,16115.0
2017-02-13 14:20:00,92.84,92.93,92.76,92.83,10181.0,84.9066,84.9889,84.8334,84.8974,10181.0
2017-02-13 14:30:00,92.82,92.83,92.66,92.68,7762.0,84.8883,84.8974,84.742,84.7603,7762.0
2017-02-13 14:40:00,92.68,92.73,92.59,92.63,11600.0,84.7603,84.806,84.678,84.7145,11600.0
2017-02-13 14:50:00,92.63,92.63,92.5,92.54,8554.0,84.7145,84.7145,84.5956,84.6322,8554.0
2017-02-13 15:00:00,92.54,92.74,92.52,92.74,14325.0,84.6322,84.8151,84.6139,84.8151,14325.0
2017-02-13 15:10:00,92.74,92.83,92.7,92.8,9717.0,84.8151,84.8974,84.7786,84.87,9717.0
2017-02-13 15:20:00,92.81,92.88,92.74,92.88,13387.0,84.8792,84.9432,84.8151,84.9432,13387.0
2017-02-13 15:30:00,92.85,92.88,92.75,92.86,21814.0,84.9157,84.9432,84.8243,84.9249,21814.0
2017-02-13 15:40:00,92.86,92.9,92.78,92.87,22516.0,84.9249,84.9615,84.8517,84.934,22516.0
2017-02-13 15:50:00,92.87,92.88,92.72,92.77,55005.0,84.934,84.9432,84.7968,84.8426,55005.0
2017-02-14 09:30:00,92.7,94.16,92.51,93.23,63262.0,84.7786,86.1138,84.6048,85.2633,63262.0
2017-02-14 09:40:00,93.32,94.34,93.26,94.21,41828.0,85.3456,86.2784,85.2907,86.1595,41828.0
2017-02-14 09:50:00,94.21,95.06,94.1,94.67,75443.0,86.1595,86.9369,86.0589,86.5802,75443.0
2017-02-14 10:00:00,94.48,94.73,94.22,94.72,37573.0,86.4065,86.6351,86.1687,86.6259,37573.0
2017-02-14 10:10:00,94.72,95.57,94.59,95.5,72138.0,86.6259,87.4033,86.5071,87.3393,72138.0
2017-02-14 10:20:00,95.52,96.0,95.39,96.0,92631.0,87.3576,87.7966,87.2387,87.7966,92631.0
2017-02-14 10:30:00,95.93,96.11,95.54,95.64,80646.0,87.7325,87.8972,87.3759,87.4673,80646.0
2017-02-14 10:40:00,95.58,95.9,95.55,95.78,44934.0,87.4125,87.7051,87.385,87.5954,44934.0
2017-02-14 10:50:00,95.81,95.83,95.56,95.7,47410.0,87.6228,87.6411,87.3942,87.5222,47410.0
2017-02-14 11:00:00,95.7,95.7,95.06,95.11,24574.0,87.5222,87.5222,86.9369,86.9826,24574.0
2017-02-14 11:10:00,95.12,95.56,95.12,95.45,39984.0,86.9918,87.3942,86.9918,87.2936,39984.0
2017-02-14 11:20:00,95.45,95.72,95.41,95.72,25456.0,87.2936,87.5405,87.257,87.5405,25456.0
2017-02-14 11:30:00,95.73,96.08,95.68,96.06,41387.0,87.5496,87.8697,87.5039,87.8514,41387.0
2017-02-14 11:40:00,96.02,96.14,95.78,95.8,40825.0,87.8149,87.9246,87.5954,87.6137,40825.0
2017-02-14 11:50:00,95.8,96.13,95.78,96.13,31557.0,87.6137,87.9155,87.5954,87.9155,31557.0
2017-02-14 12:00:00,96.12,96.13,95.9,96.11,19934.0,87.9063,87.9155,87.7051,87.8972,19934.0
2017-02-14 12:10:00,96.11,96.15,96.07,96.09,23500.0,87.8972,87.9337,87.8606,87.8789,23500.0
2017-02-14 12:20:00,96.1,96.3,96.02,96.16,13397.0,87.888,88.0709,87.8149,87.9429,13397.0
2017-02-14 12:30:00,96.2,96.33,95.8,95.88,68002.0,87.9795,88.0984,87.6137,87.6868,68002.0
2017-02-14 12:40:00,95.91,96.03,95.8,96.03,50248.0,87.7143,87.824,87.6137,87.824,50248.0
2017-02-14 12:50:00,96.06,96.19,95.73,95.73,39722.0,87.8514,87.9703,87.5496,87.5496,39722.0
2017-02-14 13:00:00,95.76,95.76,95.41,95.48,54455.0,87.5771,87.5771,87.257,87.321,54455.0
2017-02-14 13:10:00,95.48,95.51,95.28,95.41,20882.0,87.321,87.3484,87.1381,87.257,20882.0
2017-02-14 13:20:00,95.39,95.62,95.0,95.03,43317.0,87.2387,87.449,86.882,86.9095,43317.0
2017-02-14 13:30:00,95.06,95.06,94.84,94.84,77076.0,86.9369,86.9369,86.7357,86.7357,77076.0
2017-02-14 13:40:00,94.83,95.0,94.78,94.96,23904.0,86.7265,86.882,86.6808,86.8454,23904.0
2017-02-14 13:50:00,95.0,95.0,94.59,94.86,29520.0,86.882,86.882,86.5071,86.754,29520.0
2017-02-14 14:00:00,94.86,95.0,94.79,95.0,20746.0,86.754,86.882,86.69,86.882,20746.0
2017-02-14 14:10:00,94.95,95.22,94.81,94.85,28811.0,86.8363,87.0832,86.7083,86.7448,28811.0
2017-02-14 14:20:00,94.83,94.83,94.6,94.7,22003.0,86.7265,86.7265,86.5162,86.6077,22003.0
2017-02-14 14:30:00,94.69,94.71,94.5,94.56,35983.0,86.5985,86.6168,86.4247,86.4796,35983.0
2017-02-14 14:40:00,94.62,94.62,94.4,94.4,30289.0,86.5345,86.5345,86.3333,86.3333,30289.0
2017-02-14 14:50:00,94.42,94.5,93.91,94.07,61809.0,86.3516,86.4247,85.8852,86.0315,61809.0
2017-02-14 15:00:00,94.13,94.22,93.81,93.89,67271.0,86.0864,86.1687,85.7937,85.8669,67271.0
2017-02-14 15:10:00,93.87,93.9,93.43,93.53,91514.0,85.8486,85.876,85.4462,85.5376,91514.0
2017-02-14 15:20:00,93.47,93.82,93.24,93.3,81290.0,85.4828,85.8029,85.2724,85.3273,81290.0
2017-02-14 15:30:00,93.33,93.6,93.17,93.57,85415.0,85.3547,85.6017,85.2084,85.5742,85415.0
2017-02-14 15:40:00,93.6,94.06,93.6,94.01,92756.0,85.6017,86.0223,85.6017,85.9766,92756.0
2017-02-14 15:50:00,94.02,94.17,93.87,93.98,111861.0,85.9858,86.1229,85.8486,85.9492,111861.0
2017-02-15 09:30:00,93.98,94.5,93.26,94.49,40013.0,86.2036,86.6806,85.5432,86.6714,40013.0
2017-02-15 09:40:00,94.5,94.99,93.9,94.09,29538.0,86.6806,87.1301,86.1302,86.3045,29538.0
2017-02-15 09:50:00,94.05,94.05,93.73,93.8,23106.0,86.2678,86.2678,85.9743,86.0385,23106.0
2017-02-15 10:00:00,93.8,94.18,93.75,94.01,30337.0,86.0385,86.3871,85.9927,86.2311,30337.0
2017-02-15 10:10:00,94.01,94.11,93.84,94.01,45769.0,86.2311,86.3229,86.0752,86.2311,45769.0
2017-02-15 10:20:00,94.03,94.16,93.98,93.98,18259.0,86.2495,86.3687,86.2036,86.2036,18259.0
2017-02-15 10:30:00,93.96,94.05,93.7,93.85,30279.0,86.1853,86.2678,85.9468,86.0844,30279.0
2017-02-15 10:40:00,93.82,93.85,93.71,93.85,16447.0,86.0569,86.0844,85.956,86.0844,16447.0
2017-02-15 10:50:00,93.83,94.26,93.83,94.26,18337.0,86.066,86.4605,86.066,86.4605,18337.0
2017-02-15 11:00:00,94.22,94.22,94.0,94.12,13832.0,86.4238,86.4238,86.222,86.332,13832.0
2017-02-15 11:10:00,94.18,94.42,94.15,94.27,11308.0,86.3871,86.6072,86.3596,86.4696,11308.0
2017-02-15 11:20:00,94.32,94.75,94.12,94.74,33111.0,86.5155,86.9099,86.332,86.9007,33111.0
2017-02-15 11:30:00,94.75,95.06,94.67,94.98,32512.0,86.9099,87.1943,86.8365,87.1209,32512.0
2017-02-15 11:40:00,94.95,94.95,94.58,94.65,9906.0,87.0934,87.0934,86.754,86.8182,9906.0
2017-02-15 11:50:00,94.7,95.07,94.7,95.07,9244.0,86.8641,87.2034,86.8641,87.2034,9244.0
2017-02-15 12:00:00,95.06,95.08,94.73,94.73,16453.0,87.1943,87.2126,86.8916,86.8916,16453.0
2017-02-15 12:10:00,94.74,94.85,94.68,94.73,18316.0,86.9007,87.0016,86.8457,86.8916,18316.0
2017-02-15 12:20:00,94.79,94.87,94.74,94.8,6987.0,86.9466,87.02,86.9007,86.9558,6987.0
2017-02-15 12:30:00,94.83,94.86,94.74,94.76,6700.0,86.9833,87.0108,86.9007,86.9191,6700.0
2017-02-15 12:40:00,94.76,94.76,94.51,94.57,10333.0,86.9191,86.9191,86.6898,86.7448,10333.0
2017-02-15 12:50:00,94.6,94.65,94.47,94.5,7700.0,86.7723,86.8182,86.6531,86.6806,7700.0
2017-02-15 13:00:00,94.49,94.53,94.32,94.37,12991.0,86.6714,86.7081,86.5155,86.5614,12991.0
2017-02-15 13:10:00,94.37,94.38,94.18,94.23,12220.0,86.5614,86.5705,86.3871,86.4329,12220.0
2017-02-15 13:20:00,94.23,94.34,94.08,94.33,21538.0,86.4329,86.5338,86.2954,86.5247,21538.0
2017-02-15 13:30:00,94.34,94.4,94.31,94.37,6100.0,86.5338,86.5889,86.5063,86.5614,6100.0
2017-02-15 13:40:00,94.39,94.64,94.38,94.64,7188.0,86.5797,86.809,86.5705,86.809,7188.0
2017-02-15 13:50:00,94.6,94.93,94.6,94.93,5548.0,86.7723,87.075,86.7723,87.075,5548.0
2017-02-15 14:00:00,94.93,94.98,94.86,94.98,8848.0,87.075,87.1209,87.0108,87.1209,8848.0
2017-02-15 14:10:00,94.98,95.06,94.89,94.89,8883.0,87.1209,87.1943,87.0383,87.0383,8883.0
2017-02-15 14:20:00,94.9,94.98,94.8,94.81,4988.0,87.0475,87.1209,86.9558,86.9649,4988.0
2017-02-15 14:30:00,94.83,94.83,94.61,94.61,4903.0,86.9833,86.9833,86.7815,86.7815,4903.0
2017-02-15 14:40:00,94.59,94.69,94.48,94.48,6486.0,86.7632,86.8549,86.6623,86.6623,6486.0
2017-02-15 14:50:00,94.52,94.56,94.38,94.44,17438.0,86.6989,86.7356,86.5705,86.6256,17438.0
2017-02-15 15:00:00,94.44,94.86,94.39,94.84,16332.0,86.6256,87.0108,86.5797,86.9925,16332.0
2017-02-15 15:10:00,94.84,95.0,94.83,95.0,8346.0,86.9925,87.1392,86.9833,87.1392,8346.0
2017-02-15 15:20:00,94.98,95.06,94.85,94.85,10975.0,87.1209,87.1943,87.0016,87.0016,10975.0
2017-02-15 15:30:00,94.88,94.88,94.66,94.79,18406.0,87.0292,87.0292,86.8274,86.9466,18406.0
2017-02-15 15:40:00,94.78,94.78,94.56,94.67,25777.0,86.9374,86.9374,86.7356,86.8365,25777.0
2017-02-15 15:50:00,94.67,94.74,94.54,94.6,46391.0,86.8365,86.9007,86.7173,86.7723,46391.0
2017-02-16 09:30:00,94.68,95.0,94.52,94.99,22671.0,86.8457,87.1392,86.6989,87.1301,22671.0
2017-02-16 09:40:00,95.0,95.5,94.9,95.41,22654.0,87.1392,87.5979,87.0475,87.5153,22654.0
2017-02-16 09:50:00,95.27,95.4,94.69,94.69,15555.0,87.3869,87.5061,86.8549,86.8549,15555.0
2017-02-16 10:00:00,94.7,94.7,94.34,94.44,14897.0,86.8641,86.8641,86.5338,86.6256,14897.0
2017-02-16 10:10:00,94.5,94.51,94.26,94.38,6363.0,86.6806,86.6898,86.4605,86.5705,6363.0
2017-02-16 10:20:00,94.24,94.37,94.21,94.27,3266.0,86.4421,86.5614,86.4146,86.4696,3266.0
2017-02-16 10:30:00,94.23,94.38,94.22,94.31,8351.0,86.4329,86.5705,86.4238,86.5063,8351.0
2017-02-16 10:40:00,94.25,94.28,94.16,94.19,8600.0,86.4513,86.4788,86.3687,86.3963,8600.0
2017-02-16 10:50:00,94.13,94.13,94.0,94.12,9825.0,86.3412,86.3412,86.222,86.332,9825.0
2017-02-16 11:00:00,94.12,94.12,93.83,93.89,4303.0,86.332,86.332,86.066,86.1211,4303.0
2017-02-16 11:10:00,93.87,93.89,93.67,93.85,15596.0,86.1027,86.1211,85.9193,86.0844,15596.0
2017-02-16 11:20:00,93.87,94.09,93.87,94.09,3410.0,86.1027,86.3045,86.1027,86.3045,3410.0
2017-02-16 11:30:00,94.05,94.1,94.0,94.05,7100.0,86.2678,86.3137,86.222,86.2678,7100.0
2017-02-16 11:40:00,93.94,93.94,93.69,93.73,11148.0,86.1669,86.1669,85.9376,85.9743,11148.0
2017-02-16 11:50:00,93.73,93.95,93.71,93.95,6984.0,85.9743,86.1761,85.956,86.1761,6984.0
2017-02-16 12:00:00,93.95,93.99,93.84,93.85,6865.0,86.1761,86.2128,86.0752,86.0844,6865.0
2017-02-16 12:10:00,93.76,93.76,93.57,93.6,13243.0,86.0018,86.0018,85.8276,85.8551,13243.0
2017-02-16 12:20:00,93.6,93.66,93.6,93.63,3108.0,85.8551,85.9101,85.8551,85.8826,3108.0
2017-02-16 12:30:00,93.61,93.71,93.56,93.69,4572.0,85.8642,85.956,85.8184,85.9376,4572.0
2017-02-16 12:40:00,93.71,93.71,93.57,93.67,2200.0,85.956,85.956,85.8276,85.9193,2200.0
2017-02-16 12:50:00,93.68,93.85,93.68,93.83,6556.0,85.9285,86.0844,85.9285,86.066,6556.0
2017-02-16 13:00:00,93.82,93.85,93.7,93.79,5757.0,86.0569,86.0844,85.9468,86.0293,5757.0
2017-02-16 13:10:00,93.78,93.86,93.74,93.86,3166.0,86.0202,86.0936,85.9835,86.0936,3166.0
2017-02-16 13:20:00,93.89,93.93,93.85,93.91,6900.0,86.1211,86.1578,86.0844,86.1394,6900.0
2017-02-16 13:30:00,93.9,93.91,93.69,93.77,8050.0,86.1302,86.1394,85.9376,86.011,8050.0
2017-02-16 13:40:00,93.77,93.81,93.65,93.68,9305.0,86.011,86.0477,85.9009,85.9285,9305.0
2017-02-16 13:50:00,93.7,93.81,93.69,93.79,3569.0,85.9468,86.0477,85.9376,86.0293,3569.0
2017-02-16 14:00:00,93.83,93.97,93.83,93.97,2844.0,86.066,86.1945,86.066,86.1945,2844.0
2017-02-16 14:10:00,94.0,94.06,93.97,94.04,4360.0,86.222,86.277,86.1945,86.2587,4360.0
2017-02-16 14:20:00,94.04,94.06,93.97,94.06,2700.0,86.2587,86.277,86.1945,86.277,2700.0
2017-02-16 14:30:00,94.04,94.1,93.94,93.99,6266.0,86.2587,86.3137,86.1669,86.2128,6266.0
2017-02-16 14:40:00,93.99,94.1,93.99,94.02,6636.0,86.2128,86.3137,86.2128,86.2403,6636.0
2017-02-16 14:50:00,94.0,94.09,94.0,94.08,3973.0,86.222,86.3045,86.222,86.2954,3973.0
2017-02-16 15:00:00,94.08,94.09,94.02,94.03,7463.0,86.2954,86.3045,86.2403,86.2495,7463.0
2017-02-16 15:10:00,94.02,94.1,94.01,94.1,5413.0,86.2403,86.3137,86.2311,86.3137,5413.0
2017-02-16 15:20:00,94.08,94.21,94.08,94.19,6290.0,86.2954,86.4146,86.2954,86.3963,6290.0
2017-02-16 15:30:00,94.19,94.24,94.16,94.17,17893.0,86.3963,86.4421,86.3687,86.3779,17893.0
2017-02-16 15:40:00,94.19,94.21,94.15,94.2,30296.0,86.3963,86.4146,86.3596,86.4054,30296.0
2017-02-16 15:50:00,94.21,94.22,94.16,94.19,39884.0,86.4146,86.4238,86.3687,86.3963,39884.0
2017-02-17 09:30:00,93.69,94.17,93.19,93.19,14630.0,85.9376,86.3779,85.479,85.479,14630.0
2017-02-17 09:40:00,93.19,93.27,92.18,93.22,26692.0,85.479,85.5524,84.5526,85.5065,26692.0
2017-02-17 09:50:00,93.2,93.7,92.92,92.92,22600.0,85.4882,85.9468,85.2313,85.2313,22600.0
2017-02-17 10:00:00,92.9,93.49,92.9,93.49,17830.0,85.213,85.7542,85.213,85.7542,17830.0
2017-02-17 10:10:00,93.48,94.0,93.48,94.0,6129.0,85.745,86.222,85.745,86.222,6129.0
2017-02-17 10:20:00,93.92,94.0,93.75,94.0,5016.0,86.1486,86.222,85.9927,86.222,5016.0
2017-02-17 10:30:00,94.0,94.05,93.78,94.0,7183.0,86.222,86.2678,86.0202,86.222,7183.0
2017-02-17 10:40:00,94.0,94.15,93.99,94.15,14543.0,86.222,86.3596,86.2128,86.3596,14543.0
2017-02-17 10:50:00,94.18,94.35,94.15,94.29,11650.0,86.3871,86.543,86.3596,86.488,11650.0
2017-02-17 11:00:00,94.33,94.35,94.2,94.34,8862.0,86.5247,86.543,86.4054,86.5338,8862.0
2017-02-17 11:10:00,94.33,94.35,94.2,94.22,14184.0,86.5247,86.543,86.4054,86.4238,14184.0
2017-02-17 11:20:00,94.23,94.3,94.05,94.12,8600.0,86.4329,86.4971,86.2678,86.332,8600.0
2017-02-17 11:30:00,94.13,94.22,94.02,94.18,5768.0,86.3412,86.4238,86.2403,86.3871,5768.0
2017-02-17 11:40:00,94.24,94.36,94.23,94.34,2400.0,86.4421,86.5522,86.4329,86.5338,2400.0
2017-02-17 11:50:00,94.37,94.54,94.37,94.41,7324.0,86.5614,86.7173,86.5614,86.598,7324.0
2017-02-17 12:00:00,94.4,94.45,94.3,94.3,4550.0,86.5889,86.6347,86.4971,86.4971,4550.0
2017-02-17 12:10:00,94.31,94.5,94.31,94.5,6579.0,86.5063,86.6806,86.5063,86.6806,6579.0
2017-02-17 12:20:00,94.52,94.57,94.46,94.5,5200.0,86.6989,86.7448,86.6439,86.6806,5200.0
2017-02-17 12:30:00,94.51,94.54,94.34,94.36,2792.0,86.6898,86.7173,86.5338,86.5522,2792.0
2017-02-17 12:40:00,94.36,94.37,94.22,94.31,8974.0,86.5522,86.5614,86.4238,86.5063,8974.0
2017-02-17 12:50:00,94.32,94.35,94.21,94.26,2877.0,86.5155,86.543,86.4146,86.4605,2877.0
2017-02-17 13:00:00,94.34,94.34,94.2,94.21,3009.0,86.5338,86.5338,86.4054,86.4146,3009.0
2017-02-17 13:10:00,94.24,94.29,94.24,94.25,1727.0,86.4421,86.488,86.4421,86.4513,1727.0
2017-02-17 13:20:00,94.26,94.3,94.21,94.22,6201.0,86.4605,86.4971,86.4146,86.4238,6201.0
2017-02-17 13:30:00,94.25,94.27,94.15,94.16,5832.0,86.4513,86.4696,86.3596,86.3687,5832.0
2017-02-17 13:40:00,94.14,94.14,93.96,94.0,16789.0,86.3504,86.3504,86.1853,86.222,16789.0
2017-02-17 13:50:00,94.0,94.0,93.9,93.98,6162.0,86.222,86.222,86.1302,86.2036,6162.0
2017-02-17 14:00:00,93.97,94.27,93.97,94.26,8414.0,86.1945,86.4696,86.1945,86.4605,8414.0
2017-02-17 14:10:00,94.28,94.33,94.27,94.32,3712.0,86.4788,86.5247,86.4696,86.5155,3712.0
2017-02-17 14:20:00,94.31,94.33,94.2,94.2,5230.0,86.5063,86.5247,86.4054,86.4054,5230.0
2017-02-17 14:30:00,94.2,94.25,94.2,94.23,3281.0,86.4054,86.4513,86.4054,86.4329,3281.0
2017-02-17 14:40:00,94.23,94.25,94.18,94.2,5124.0,86.4329,86.4513,86.3871,86.4054,5124.0
2017-02-17 14:50:00,94.19,94.19,94.0,94.01,11666.0,86.3963,86.3963,86.222,86.2311,11666.0
2017-02-17 15:00:00,94.04,94.25,94.03,94.24,16438.0,86.2587,86.4513,86.2495,86.4421,16438.0
2017-02-17 15:10:00,94.22,94.24,94.18,94.19,10348.0,86.4238,86.4421,86.3871,86.3963,10348.0
2017-02-17 15:20:00,94.19,94.22,94.14,94.2,9166.0,86.3963,86.4238,86.3504,86.4054,9166.0
2017-02-17 15:30:00,94.18,94.27,94.15,94.2,14719.0,86.3871,86.4696,86.3596,86.4054,14719.0
2017-02-17 15:40:00,94.2,94.25,94.13,94.21,13062.0,86.4054,86.4513,86.3412,86.4146,13062.0
2017-02-17 15:50:00,94.22,94.32,94.18,94.28,40633.0,86.4238,86.5155,86.3871,86.4788,40633.0
2017-02-21 09:30:00,94.05,94.97,94.05,94.52,22649.0,86.2678,87.1117,86.2678,86.6989,22649.0
2017-02-21 09:40:00,94.5,95.28,94.28,95.0,39467.0,86.6806,87.3961,86.4788,87.1392,39467.0
2017-02-21 09:50:00,94.9,95.0,94.46,94.53,9715.0,87.0475,87.1392,86.6439,86.7081,9715.0
2017-02-21 10:00:00,94.52,94.71,94.49,94.71,14933.0,86.6989,86.8732,86.6714,86.8732,14933.0
2017-02-21 10:10:00,94.62,94.73,94.45,94.53,19870.0,86.7907,86.8916,86.6347,86.7081,19870.0
2017-02-21 10:20:00,94.4,94.74,94.36,94.42,13824.0,86.5889,86.9007,86.5522,86.6072,13824.0
2017-02-21 10:30:00,94.41,94.41,94.3,94.34,7589.0,86.598,86.598,86.4971,86.5338,7589.0
2017-02-21 10:40:00,94.36,94.4,94.31,94.35,18426.0,86.5522,86.5889,86.5063,86.543,18426.0
2017-02-21 10:50:00,94.39,94.45,94.31,94.45,16276.0,86.5797,86.6347,86.5063,86.6347,16276.0
2017-02-21 11:00:00,94.46,94.62,94.44,94.59,12320.0,86.6439,86.7907,86.6256,86.7632,12320.0
2017-02-21 11:10:00,94.54,94.64,94.5,94.64,8830.0,86.7173,86.809,86.6806,86.809,8830.0
2017-02-21 11:20:00,94.64,94.64,94.46,94.46,3800.0,86.809,86.809,86.6439,86.6439,3800.0
2017-02-21 11:30:00,94.37,94.38,94.17,94.17,6337.0,86.5614,86.5705,86.3779,86.3779,6337.0
2017-02-21 11:40:00,94.16,94.24,94.07,94.07,6804.0,86.3687,86.4421,86.2862,86.2862,6804.0
2017-02-21 11:50:00,94.02,94.13,93.92,94.12,8875.0,86.2403,86.3412,86.1486,86.332,8875.0
2017-02-21 12:00:00,94.13,94.44,94.13,94.43,12104.0,86.3412,86.6256,86.3412,86.6164,12104.0
2017-02-21 12:10:00,94.42,94.51,94.32,94.46,8385.0,86.6072,86.6898,86.5155,86.6439,8385.0
2017-02-21 12:20:00,94.45,94.46,94.12,94.12,9432.0,86.6347,86.6439,86.332,86.332,9432.0
2017-02-21 12:30:00,94.15,94.2,94.1,94.12,3868.0,86.3596,86.4054,86.3137,86.332,3868.0
2017-02-21 12:40:00,94.13,94.18,94.09,94.17,5217.0,86.3412,86.3871,86.3045,86.3779,5217.0
2017-02-21 12:50:00,94.16,94.16,94.08,94.13,3318.0,86.3687,86.3687,86.2954,86.3412,3318.0
2017-02-21 13:00:00,94.13,94.24,94.12,94.12,5901.0,86.3412,86.4421,86.332,86.332,5901.0
2017-02-21 13:10:00,94.14,94.26,94.11,94.22,3783.0,86.3504,86.4605,86.3229,86.4238,3783.0
2017-02-21 13:20:00,94.23,94.25,94.2,94.23,5786.0,86.4329,86.4513,86.4054,86.4329,5786.0
2017-02-21 13:30:00,94.21,94.24,94.16,94.16,3423.0,86.4146,86.4421,86.3687,86.3687,3423.0
2017-02-21 13:40:00,94.13,94.19,94.12,94.19,8264.0,86.3412,86.3963,86.332,86.3963,8264.0
2017-02-21 13:50:00,94.19,94.24,94.11,94.17,7546.0,86.3963,86.4421,86.3229,86.3779,7546.0
2017-02-21 14:00:00,94.19,94.47,94.17,94.34,17303.0,86.3963,86.6531,86.3779,86.5338,17303.0
2017-02-21 14:10:00,94.29,94.38,94.27,94.35,15468.0,86.488,86.5705,86.4696,86.543,15468.0
2017-02-21 14:20:00,94.34,94.39,94.33,94.36,11020.0,86.5338,86.5797,86.5247,86.5522,11020.0
2017-02-21 14:30:00,94.35,94.4,94.34,94.39,6240.0,86.543,86.5889,86.5338,86.5797,6240.0
2017-02-21 14:40:00,94.4,94.43,94.3,94.43,21202.0,86.5889,86.6164,86.4971,86.6164,21202.0
2017-02-21 14:50:00,94.44,94.5,94.42,94.44,8131.0,86.6256,86.6806,86.6072,86.6256,8131.0
2017-02-21 15:00:00,94.44,94.61,94.37,94.6,14670.0,86.6256,86.7815,86.5614,86.7723,14670.0
2017-02-21 15:10:00,94.6,94.6,94.49,94.53,9305.0,86.7723,86.7723,86.6714,86.7081,9305.0
2017-02-21 15:20:00,94.54,94.63,94.53,94.63,17799.0,86.7173,86.7998,86.7081,86.7998,17799.0
2017-02-21 15:30:00,94.63,94.64,94.5,94.55,23383.0,86.7998,86.809,86.6806,86.7265,23383.0
2017-02-21 15:40:00,94.54,94.68,94.54,94.56,26752.0,86.7173,86.8457,86.7173,86.7356,26752.0
2017-02-21 15:50:00,94.56,94.7,94.5,94.54,57252.0,86.7356,86.8641,86.6806,86.7173,57252.0
2017-02-22 09:30:00,94.17,94.5,94.1,94.2,13524.0,86.3779,86.6806,86.3137,86.4054,13524.0
2017-02-22 09:40:00,94.2,94.38,94.06,94.16,8010.0,86.4054,86.5705,86.277,86.3687,8010.0
2017-02-22 09:50:00,94.16,94.59,94.0,94.56,13430.0,86.3687,86.7632,86.222,86.7356,13430.0
2017-02-22 10:00:00,94.59,94.98,94.53,94.65,9014.0,86.7632,87.1209,86.7081,86.8182,9014.0
2017-02-22 10:10:00,94.65,94.65,94.35,94.4,4967.0,86.8182,86.8182,86.543,86.5889,4967.0
2017-02-22 10:20:00,94.35,94.49,94.27,94.27,5450.0,86.543,86.6714,86.4696,86.4696,5450.0
2017-02-22 10:30:00,94.26,94.47,94.26,94.42,3100.0,86.4605,86.6531,86.4605,86.6072,3100.0
2017-02-22 10:40:00,94.41,94.44,94.29,94.29,4009.0,86.598,86.6256,86.488,86.488,4009.0
2017-02-22 10:50:00,94.28,94.34,94.25,94.34,3371.0,86.4788,86.5338,86.4513,86.5338,3371.0
2017-02-22 11:00:00,94.4,94.68,94.39,94.68,10992.0,86.5889,86.8457,86.5797,86.8457,10992.0
2017-02-22 11:10:00,94.61,94.94,94.61,94.93,9168.0,86.7815,87.0842,86.7815,87.075,9168.0
2017-02-22 11:20:00,94.97,95.11,94.97,95.04,26243.0,87.1117,87.2401,87.1117,87.1759,26243.0
2017-02-22 11:30:00,95.0,95.24,94.96,95.21,21872.0,87.1392,87.3594,87.1025,87.3319,21872.0
2017-02-22 11:40:00,95.2,95.25,95.08,95.22,10503.0,87.3227,87.3685,87.2126,87.341,10503.0
2017-02-22 11:50:00,95.23,95.33,95.2,95.27,11815.0,87.3502,87.4419,87.3227,87.3869,11815.0
2017-02-22 12:00:00,95.29,95.5,95.17,95.17,28125.0,87.4052,87.5979,87.2952,87.2952,28125.0
2017-02-22 12:10:00,95.15,95.57,95.12,95.57,13800.0,87.2768,87.6621,87.2493,87.6621,13800.0
2017-02-22 12:20:00,95.57,95.65,95.43,95.43,7428.0,87.6621,87.7354,87.5336,87.5336,7428.0
2017-02-22 12:30:00,95.41,95.62,95.3,95.3,13278.0,87.5153,87.7079,87.4144,87.4144,13278.0
2017-02-22 12:40:00,95.3,95.32,95.03,95.23,18313.0,87.4144,87.4327,87.1667,87.3502,18313.0
2017-02-22 12:50:00,95.24,95.26,94.97,95.15,11782.0,87.3594,87.3777,87.1117,87.2768,11782.0
2017-02-22 13:00:00,95.12,95.2,95.06,95.06,8609.0,87.2493,87.3227,87.1943,87.1943,8609.0
2017-02-22 13:10:00,95.05,95.16,95.01,95.13,6228.0,87.1851,87.286,87.1484,87.2585,6228.0
2017-02-22 13:20:00,95.11,95.18,95.1,95.16,2901.0,87.2401,87.3043,87.231,87.286,2901.0
2017-02-22 13:30:00,95.13,95.13,95.06,95.1,4755.0,87.2585,87.2585,87.1943,87.231,4755.0
2017-02-22 13:40:00,95.13,95.14,95.03,95.08,5899.0,87.2585,87.2676,87.1667,87.2126,5899.0
2017-02-22 13:50:00,95.07,95.15,95.07,95.15,8603.0,87.2034,87.2768,87.2034,87.2768,8603.0
2017-02-22 14:00:00,95.11,95.17,95.08,95.08,5356.0,87.2401,87.2952,87.2126,87.2126,5356.0
2017-02-22 14:10:00,95.07,95.12,94.89,94.97,5586.0,87.2034,87.2493,87.0383,87.1117,5586.0
2017-02-22 14:20:00,95.0,95.13,94.99,95.08,7379.0,87.1392,87.2585,87.1301,87.2126,7379.0
2017-02-22 14:30:00,95.01,95.02,94.9,94.94,5762.0,87.1484,87.1576,87.0475,87.0842,5762.0
2017-02-22 14:40:00,94.93,94.98,94.91,94.98,6694.0,87.075,87.1209,87.0567,87.1209,6694.0
2017-02-22 14:50:00,94.96,95.13,94.96,95.05,10114.0,87.1025,87.2585,87.1025,87.1851,10114.0
2017-02-22 15:00:00,95.06,95.1,95.01,95.03,11081.0,87.1943,87.231,87.1484,87.1667,11081.0
2017-02-22 15:10:00,95.03,95.09,95.03,95.06,9985.0,87.1667,87.2218,87.1667,87.1943,9985.0
2017-02-22 15:20:00,95.04,95.04,94.91,94.99,13226.0,87.1759,87.1759,87.0567,87.1301,13226.0
2017-02-22 15:30:00,94.98,95.06,94.97,95.04,12738.0,87.1209,87.1943,87.1117,87.1759,12738.0
2017-02-22 15:40:00,95.04,95.05,94.95,95.0,22830.0,87.1759,87.1851,87.0934,87.1392,22830.0
2017-02-22 15:50:00,95.0,95.07,94.92,94.95,32301.0,87.1392,87.2034,87.0658,87.0934,32301.0
2017-02-23 09:30:00,94.87,95.07,94.7,95.04,10412.0,87.02,87.2034,86.8641,87.1759,10412.0
2017-02-23 09:40:00,94.85,94.91,94.43,94.45,3442.0,87.0016,87.0567,86.6164,86.6347,3442.0
2017-02-23 09:50:00,94.53,94.57,94.39,94.4,4695.0,86.7081,86.7448,86.5797,86.5889,4695.0
2017-02-23 10:00:00,94.46,94.6,94.19,94.27,7315.0,86.6439,86.7723,86.3963,86.4696,7315.0
2017-02-23 10:10:00,94.26,94.3,94.09,94.2,8444.0,86.4605,86.4971,86.3045,86.4054,8444.0
2017-02-23 10:20:00,94.23,94.38,94.19,94.3,8812.0,86.4329,86.5705,86.3963,86.4971,8812.0
2017-02-23 10:30:00,94.34,94.38,94.23,94.25,5623.0,86.5338,86.5705,86.4329,86.4513,5623.0
2017-02-23 10:40:00,94.25,94.26,94.11,94.23,7500.0,86.4513,86.4605,86.3229,86.4329,7500.0
2017-02-23 10:50:00,94.25,94.25,94.04,94.04,14398.0,86.4513,86.4513,86.2587,86.2587,14398.0
2017-02-23 11:00:00,94.05,94.44,93.97,94.43,26802.0,86.2678,86.6256,86.1945,86.6164,26802.0
2017-02-23 11:10:00,94.38,94.8,94.37,94.8,9580.0,86.5705,86.9558,86.5614,86.9558,9580.0
2017-02-23 11:20:00,94.8,94.88,94.68,94.78,6976.0,86.9558,87.0292,86.8457,86.9374,6976.0
2017-02-23 11:30:00,94.77,94.85,94.64,94.64,5778.0,86.9283,87.0016,86.809,86.809,5778.0
2017-02-23 11:40:00,94.62,94.71,94.48,94.71,7300.0,86.7907,86.8732,86.6623,86.8732,7300.0
2017-02-23 11:50:00,94.72,94.85,94.71,94.84,6358.0,86.8824,87.0016,86.8732,86.9925,6358.0
2017-02-23 12:00:00,94.81,94.82,94.68,94.71,7834.0,86.9649,86.9741,86.8457,86.8732,7834.0
2017-02-23 12:10:00,94.75,94.86,94.7,94.86,9049.0,86.9099,87.0108,86.8641,87.0108,9049.0
2017-02-23 12:20:00,94.83,94.88,94.81,94.83,4383.0,86.9833,87.0292,86.9649,86.9833,4383.0
2017-02-23 12:30:00,94.83,95.02,94.83,94.91,10228.0,86.9833,87.1576,86.9833,87.0567,10228.0
2017-02-23 12:40:00,94.84,95.03,94.84,95.02,6608.0,86.9925,87.1667,86.9925,87.1576,6608.0
2017-02-23 12:50:00,95.02,95.02,94.85,94.85,8348.0,87.1576,87.1576,87.0016,87.0016,8348.0
2017-02-23 13:00:00,94.83,94.9,94.81,94.9,6459.0,86.9833,87.0475,86.9649,87.0475,6459.0
2017-02-23 13:10:00,94.91,95.06,94.91,95.06,7850.0,87.0567,87.1943,87.0567,87.1943,7850.0
2017-02-23 13:20:00,95.08,95.08,94.92,94.92,7836.0,87.2126,87.2126,87.0658,87.0658,7836.0
2017-02-23 13:30:00,94.92,94.94,94.75,94.93,7008.0,87.0658,87.0842,86.9099,87.075,7008.0
2017-02-23 13:40:00,94.94,94.98,94.89,94.97,4643.0,87.0842,87.1209,87.0383,87.1117,4643.0
2017-02-23 13:50:00,94.95,95.15,94.9,95.15,14918.0,87.0934,87.2768,87.0475,87.2768,14918.0
2017-02-23 14:00:00,95.15,95.15,94.92,94.95,11911.0,87.2768,87.2768,87.0658,87.0934,11911.0
2017-02-23 14:10:00,94.93,94.97,94.88,94.88,5594.0,87.075,87.1117,87.0292,87.0292,5594.0
2017-02-23 14:20:00,94.89,94.97,94.85,94.94,6910.0,87.0383,87.1117,87.0016,87.0842,6910.0
2017-02-23 14:30:00,94.93,95.04,94.93,95.03,9784.0,87.075,87.1759,87.075,87.1667,9784.0
2017-02-23 14:40:00,95.03,95.17,95.02,95.17,6192.0,87.1667,87.2952,87.1576,87.2952,6192.0
2017-02-23 14:50:00,95.16,95.16,95.05,95.15,10423.0,87.286,87.286,87.1851,87.2768,10423.0
2017-02-23 15:00:00,95.13,95.14,94.98,94.99,9570.0,87.2585,87.2676,87.1209,87.1301,9570.0
2017-02-23 15:10:00,95.01,95.02,94.7,94.73,17073.0,87.1484,87.1576,86.8641,86.8916,17073.0
2017-02-23 15:20:00,94.74,94.82,94.71,94.77,14887.0,86.9007,86.9741,86.8732,86.9283,14887.0
2017-02-23 15:30:00,94.81,94.82,94.75,94.82,19967.0,86.9649,86.9741,86.9099,86.9741,19967.0
2017-02-23 15:40:00,94.8,95.0,94.77,95.0,40715.0,86.9558,87.1392,86.9283,87.1392,40715.0
2017-02-23 15:50:00,95.0,95.08,94.84,95.02,71902.0,87.1392,87.2126,86.9925,87.1576,71902.0
2017-02-24 09:30:00,94.34,94.75,94.06,94.73,11685.0,86.5338,86.9099,86.277,86.8916,11685.0
2017-02-24 09:40:00,94.72,94.83,94.49,94.61,23451.0,86.8824,86.9833,86.6714,86.7815,23451.0
2017-02-24 09:50:00,94.69,94.96,94.6,94.87,4100.0,86.8549,87.1025,86.7723,87.02,4100.0
2017-02-24 10:00:00,94.91,95.1,94.78,94.78,5358.0,87.0567,87.231,86.9374,86.9374,5358.0
2017-02-24 10:10:00,94.8,94.84,94.7,94.7,1800.0,86.9558,86.9925,86.8641,86.8641,1800.0
2017-02-24 10:20:00,94.71,94.9,94.66,94.73,5001.0,86.8732,87.0475,86.8274,86.8916,5001.0
2017-02-24 10:30:00,94.77,94.86,94.69,94.86,3863.0,86.9283,87.0108,86.8549,87.0108,3863.0
2017-02-24 10:40:00,94.96,94.96,94.8,94.87,6693.0,87.1025,87.1025,86.9558,87.02,6693.0
2017-02-24 10:50:00,94.86,95.02,94.8,95.02,5617.0,87.0108,87.1576,86.9558,87.1576,5617.0
2017-02-24 11:00:00,94.98,95.1,94.97,94.99,5099.0,87.1209,87.231,87.1117,87.1301,5099.0
2017-02-24 11:10:00,94.99,95.05,94.91,94.94,3400.0,87.1301,87.1851,87.0567,87.0842,3400.0
2017-02-24 11:20:00,94.93,95.01,94.87,95.0,3965.0,87.075,87.1484,87.02,87.1392,3965.0
2017-02-24 11:30:00,95.01,95.06,94.93,94.94,3350.0,87.1484,87.1943,87.075,87.0842,3350.0
2017-02-24 11:40:00,94.94,94.94,94.8,94.81,4600.0,87.0842,87.0842,86.9558,86.9649,4600.0
2017-02-24 11:50:00,94.76,94.79,94.66,94.71,4570.0,86.9191,86.9466,86.8274,86.8732,4570.0
2017-02-24 12:00:00,94.72,94.88,94.71,94.82,5379.0,86.8824,87.0292,86.8732,86.9741,5379.0
2017-02-24 12:10:00,94.8,94.85,94.71,94.74,3624.0,86.9558,87.0016,86.8732,86.9007,3624.0
2017-02-24 12:20:00,94.77,94.8,94.71,94.8,23780.0,86.9283,86.9558,86.8732,86.9558,23780.0
2017-02-24 12:30:00,94.85,95.06,94.85,95.06,1900.0,87.0016,87.1943,87.0016,87.1943,1900.0
2017-02-24 12:40:00,95.03,95.12,95.03,95.04,5568.0,87.1667,87.2493,87.1667,87.1759,5568.0
2017-02-24 12:50:00,95.03,95.06,95.0,95.05,2229.0,87.1667,87.1943,87.1392,87.1851,2229.0
2017-02-24 13:00:00,95.04,95.05,94.96,94.96,2671.0,87.1759,87.1851,87.1025,87.1025,2671.0
2017-02-24 13:10:00,94.98,95.03,94.97,94.99,5323.0,87.1209,87.1667,87.1117,87.1301,5323.0
2017-02-24 13:20:00,95.01,95.05,94.99,95.05,2535.0,87.1484,87.1851,87.1301,87.1851,2535.0
2017-02-24 13:30:00,95.05,95.09,95.04,95.05,5933.0,87.1851,87.2218,87.1759,87.1851,5933.0
2017-02-24 13:40:00,95.04,95.16,95.04,95.16,2235.0,87.1759,87.286,87.1759,87.286,2235.0
2017-02-24 13:50:00,95.16,95.2,95.12,95.15,17625.0,87.286,87.3227,87.2493,87.2768,17625.0
2017-02-24 14:00:00,95.12,95.15,95.08,95.08,3352.0,87.2493,87.2768,87.2126,87.2126,3352.0
2017-02-24 14:10:00,95.09,95.15,95.06,95.06,8450.0,87.2218,87.2768,87.1943,87.1943,8450.0
2017-02-24 14:20:00,95.05,95.12,95.02,95.12,5400.0,87.1851,87.2493,87.1576,87.2493,5400.0
2017-02-24 14:30:00,95.13,95.28,95.09,95.26,24075.0,87.2585,87.3961,87.2218,87.3777,24075.0
2017-02-24 14:40:00,95.24,95.38,95.24,95.38,8575.0,87.3594,87.4878,87.3594,87.4878,8575.0
2017-02-24 14:50:00,95.37,95.43,95.34,95.41,7669.0,87.4786,87.5336,87.4511,87.5153,7669.0
2017-02-24 15:00:00,95.4,95.46,95.38,95.44,8369.0,87.5061,87.5612,87.4878,87.5428,8369.0
2017-02-24 15:10:00,95.46,95.58,95.44,95.54,15203.0,87.5612,87.6712,87.5428,87.6345,15203.0
2017-02-24 15:20:00,95.54,95.67,95.53,95.62,11124.0,87.6345,87.7538,87.6254,87.7079,11124.0
2017-02-24 15:30:00,95.64,95.72,95.62,95.63,14745.0,87.7263,87.7997,87.7079,87.7171,14745.0
2017-02-24 15:40:00,95.61,95.61,95.46,95.56,23133.0,87.6988,87.6988,87.5612,87.6529,23133.0
2017-02-24 15:50:00,95.57,95.66,95.45,95.55,55039.0,87.6621,87.7446,87.552,87.6437,55039.0
2017-02-27 09:30:00,95.43,95.53,95.02,95.4,5157.0,87.5336,87.6254,87.1576,87.5061,5157.0
2017-02-27 09:40:00,95.3,95.53,95.06,95.41,16391.0,87.4144,87.6254,87.1943,87.5153,16391.0
2017-02-27 09:50:00,95.41,95.76,95.36,95.48,10000.0,87.5153,87.8363,87.4694,87.5795,10000.0
2017-02-27 10:00:00,95.57,95.72,95.42,95.46,9801.0,87.6621,87.7997,87.5245,87.5612,9801.0
2017-02-27 10:10:00,95.56,95.56,95.3,95.37,14275.0,87.6529,87.6529,87.4144,87.4786,14275.0
2017-02-27 10:20:00,95.37,95.52,95.27,95.27,3895.0,87.4786,87.6162,87.3869,87.3869,3895.0
2017-02-27 10:30:00,95.28,95.37,95.19,95.21,8929.0,87.3961,87.4786,87.3135,87.3319,8929.0
2017-02-27 10:40:00,95.21,95.32,95.14,95.3,9059.0,87.3319,87.4327,87.2676,87.4144,9059.0
2017-02-27 10:50:00,95.28,95.28,95.11,95.17,6503.0,87.3961,87.3961,87.2401,87.2952,6503.0
2017-02-27 11:00:00,95.21,95.3,95.13,95.13,2500.0,87.3319,87.4144,87.2585,87.2585,2500.0
2017-02-27 11:10:00,95.14,95.17,95.05,95.13,3917.0,87.2676,87.2952,87.1851,87.2585,3917.0
2017-02-27 11:20:00,95.17,95.17,94.87,94.88,6800.0,87.2952,87.2952,87.02,87.0292,6800.0
2017-02-27 11:30:00,94.88,94.88,94.59,94.72,4971.0,87.0292,87.0292,86.7632,86.8824,4971.0
2017-02-27 11:40:00,94.73,94.98,94.69,94.83,5501.0,86.8916,87.1209,86.8549,86.9833,5501.0
2017-02-27 11:50:00,94.83,94.99,94.77,94.9,6890.0,86.9833,87.1301,86.9283,87.0475,6890.0
2017-02-27 12:00:00,94.86,94.89,94.77,94.79,6874.0,87.0108,87.0383,86.9283,86.9466,6874.0
2017-02-27 12:10:00,94.82,94.97,94.82,94.97,3300.0,86.9741,87.1117,86.9741,87.1117,3300.0
2017-02-27 12:20:00,94.96,95.08,94.96,95.04,3144.0,87.1025,87.2126,87.1025,87.1759,3144.0
2017-02-27 12:30:00,95.05,95.16,95.05,95.14,4360.0,87.1851,87.286,87.1851,87.2676,4360.0
2017-02-27 12:40:00,95.17,95.25,95.13,95.22,3800.0,87.2952,87.3685,87.2585,87.341,3800.0
2017-02-27 12:50:00,95.2,95.26,95.14,95.15,3991.0,87.3227,87.3777,87.2676,87.2768,3991.0
2017-02-27 13:00:00,95.16,95.17,94.99,95.02,2840.0,87.286,87.2952,87.1301,87.1576,2840.0
2017-02-27 13:10:00,95.05,95.08,95.01,95.01,3296.0,87.1851,87.2126,87.1484,87.1484,3296.0
2017-02-27 13:20:00,95.03,95.06,94.99,95.05,3922.0,87.1667,87.1943,87.1301,87.1851,3922.0
2017-02-27 13:30:00,95.05,95.09,95.0,95.08,6620.0,87.1851,87.2218,87.1392,87.2126,6620.0
2017-02-27 13:40:00,95.1,95.12,94.94,94.95,5300.0,87.231,87.2493,87.0842,87.0934,5300.0
2017-02-27 13:50:00,95.0,95.09,94.95,95.09,8102.0,87.1392,87.2218,87.0934,87.2218,8102.0
2017-02-27 14:00:00,95.1,95.2,95.1,95.15,4978.0,87.231,87.3227,87.231,87.2768,4978.0
2017-02-27 14:10:00,95.18,95.2,95.09,95.1,6717.0,87.3043,87.3227,87.2218,87.231,6717.0
2017-02-27 14:20:00,95.1,95.15,94.99,95.01,8162.0,87.231,87.2768,87.1301,87.1484,8162.0
2017-02-27 14:30:00,95.03,95.14,95.0,95.07,9054.0,87.1667,87.2676,87.1392,87.2034,9054.0
2017-02-27 14:40:00,95.09,95.12,95.02,95.1,6250.0,87.2218,87.2493,87.1576,87.231,6250.0
2017-02-27 14:50:00,95.11,95.11,95.03,95.07,4486.0,87.2401,87.2401,87.1667,87.2034,4486.0
2017-02-27 15:00:00,95.08,95.12,95.04,95.06,5958.0,87.2126,87.2493,87.1759,87.1943,5958.0
2017-02-27 15:10:00,95.03,95.22,95.01,95.17,11808.0,87.1667,87.341,87.1484,87.2952,11808.0
2017-02-27 15:20:00,95.19,95.35,95.19,95.31,6336.0,87.3135,87.4603,87.3135,87.4236,6336.0
2017-02-27 15:30:00,95.35,95.49,95.31,95.42,21677.0,87.4603,87.5887,87.4236,87.5245,21677.0
2017-02-27 15:40:00,95.43,95.5,95.35,95.36,19321.0,87.5336,87.5979,87.4603,87.4694,19321.0
2017-02-27 15:50:00,95.36,95.57,95.35,95.53,57925.0,87.4694,87.6621,87.4603,87.6254,57925.0
2017-02-28 09:30:00,95.46,95.46,94.06,94.8,25221.0,87.5612,87.5612,86.277,86.9558,25221.0
2017-02-28 09:40:00,94.81,95.23,94.68,94.94,6556.0,86.9649,87.3502,86.8457,87.0842,6556.0
2017-02-28 09:50:00,94.92,95.17,94.01,94.6,43444.0,87.0658,87.2952,86.2311,86.7723,43444.0
2017-02-28 10:00:00,94.6,95.06,94.6,95.01,6715.0,86.7723,87.1943,86.7723,87.1484,6715.0
2017-02-28 10:10:00,95.01,95.15,94.99,94.99,4345.0,87.1484,87.2768,87.1301,87.1301,4345.0
2017-02-28 10:20:00,95.05,95.05,94.91,94.94,8723.0,87.1851,87.1851,87.0567,87.0842,8723.0
2017-02-28 10:30:00,94.97,95.0,94.91,94.99,4104.0,87.1117,87.1392,87.0567,87.1301,4104.0
2017-02-28 10:40:00,94.96,94.96,94.81,94.81,7926.0,87.1025,87.1025,86.9649,86.9649,7926.0
2017-02-28 10:50:00,94.85,94.92,94.8,94.86,12868.0,87.0016,87.0658,86.9558,87.0108,12868.0
2017-02-28 11:00:00,94.86,94.87,94.77,94.86,7700.0,87.0108,87.02,86.9283,87.0108,7700.0
2017-02-28 11:10:00,94.93,95.11,94.93,95.05,4200.0,87.075,87.2401,87.075,87.1851,4200.0
2017-02-28 11:20:00,95.09,95.09,95.03,95.03,3425.0,87.2218,87.2218,87.1667,87.1667,3425.0
2017-02-28 11:30:00,95.02,95.05,94.98,94.98,2000.0,87.1576,87.1851,87.1209,87.1209,2000.0
2017-02-28 11:40:00,94.95,94.95,94.76,94.82,7100.0,87.0934,87.0934,86.9191,86.9741,7100.0
2017-02-28 11:50:00,94.89,94.91,94.73,94.86,6108.0,87.0383,87.0567,86.8916,87.0108,6108.0
2017-02-28 12:00:00,94.85,94.91,94.76,94.76,8366.0,87.0016,87.0567,86.9191,86.9191,8366.0
2017-02-28 12:10:00,94.72,94.72,94.5,94.51,4107.0,86.8824,86.8824,86.6806,86.6898,4107.0
2017-02-28 12:20:00,94.56,94.58,94.29,94.39,8111.0,86.7356,86.754,86.488,86.5797,8111.0
2017-02-28 12:30:00,94.42,94.63,94.41,94.61,8100.0,86.6072,86.7998,86.598,86.7815,8100.0
2017-02-28 12:40:00,94.63,94.64,94.58,94.58,2436.0,86.7998,86.809,86.754,86.754,2436.0
2017-02-28 12:50:00,94.59,94.59,94.39,94.43,16969.0,86.7632,86.7632,86.5797,86.6164,16969.0
2017-02-28 13:00:00,94.44,94.58,94.44,94.49,8451.0,86.6256,86.754,86.6256,86.6714,8451.0
2017-02-28 13:10:00,94.51,94.59,94.48,94.5,7186.0,86.6898,86.7632,86.6623,86.6806,7186.0
2017-02-28 13:20:00,94.43,94.5,94.27,94.29,14089.0,86.6164,86.6806,86.4696,86.488,14089.0
2017-02-28 13:30:00,94.33,94.35,94.25,94.33,7059.0,86.5247,86.543,86.4513,86.5247,7059.0
2017-02-28 13:40:00,94.32,94.44,94.25,94.44,9077.0,86.5155,86.6256,86.4513,86.6256,9077.0
2017-02-28 13:50:00,94.47,94.55,94.47,94.48,4945.0,86.6531,86.7265,86.6531,86.6623,4945.0
2017-02-28 14:00:00,94.49,94.49,94.42,94.47,4772.0,86.6714,86.6714,86.6072,86.6531,4772.0
2017-02-28 14:10:00,94.48,94.6,94.48,94.56,8604.0,86.6623,86.7723,86.6623,86.7356,8604.0
2017-02-28 14:20:00,94.58,94.6,94.52,94.58,5915.0,86.754,86.7723,86.6989,86.754,5915.0
2017-02-28 14:30:00,94.57,94.62,94.53,94.58,11616.0,86.7448,86.7907,86.7081,86.754,11616.0
2017-02-28 14:40:00,94.57,94.64,94.56,94.64,7479.0,86.7448,86.809,86.7356,86.809,7479.0
2017-02-28 14:50:00,94.66,94.68,94.56,94.56,8514.0,86.8274,86.8457,86.7356,86.7356,8514.0
2017-02-28 15:00:00,94.58,94.73,94.56,94.73,9073.0,86.754,86.8916,86.7356,86.8916,9073.0
2017-02-28 15:10:00,94.73,94.75,94.7,94.71,6601.0,86.8916,86.9099,86.8641,86.8732,6601.0
2017-02-28 15:20:00,94.7,94.7,94.63,94.66,12346.0,86.8641,86.8641,86.7998,86.8274,12346.0
2017-02-28 15:30:00,94.66,94.66,94.49,94.49,24385.0,86.8274,86.8274,86.6714,86.6714,24385.0
2017-02-28 15:40:00,94.49,94.52,94.37,94.51,49944.0,86.6714,86.6989,86.5614,86.6898,49944.0
2017-02-28 15:50:00,94.51,94.62,94.45,94.59,86723.0,86.6898,86.7907,86.6347,86.7632,86723.0
2017-03-01 09:30:00,95.07,96.09,95.01,95.62,33160.0,87.2034,88.139,87.1484,87.7079,33160.0
2017-03-01 09:40:00,95.71,95.81,95.34,95.45,36211.0,87.7905,87.8822,87.4511,87.552,36211.0
2017-03-01 09:50:00,95.52,96.31,95.48,96.0,20732.0,87.6162,88.3408,87.5795,88.0565,20732.0
2017-03-01 10:00:00,96.01,96.5,95.84,96.26,31025.0,88.0657,88.5151,87.9097,88.295,31025.0
2017-03-01 10:10:00,96.23,96.27,95.59,95.77,32307.0,88.2675,88.3041,87.6804,87.8455,32307.0
2017-03-01 10:20:00,95.82,95.94,95.44,95.62,31214.0,87.8914,88.0014,87.5428,87.7079,31214.0
2017-03-01 10:30:00,95.58,95.75,95.37,95.5,22934.0,87.6712,87.8272,87.4786,87.5979,22934.0
2017-03-01 10:40:00,95.5,95.5,95.14,95.5,11481.0,87.5979,87.5979,87.2676,87.5979,11481.0
2017-03-01 10:50:00,95.48,95.5,95.4,95.45,18303.0,87.5795,87.5979,87.5061,87.552,18303.0
2017-03-01 11:00:00,95.43,95.5,95.37,95.5,11316.0,87.5336,87.5979,87.4786,87.5979,11316.0
2017-03-01 11:10:00,95.46,95.51,95.41,95.41,20305.0,87.5612,87.607,87.5153,87.5153,20305.0
2017-03-01 11:20:00,95.38,95.5,95.35,95.46,11439.0,87.4878,87.5979,87.4603,87.5612,11439.0
2017-03-01 11:30:00,95.44,95.51,95.41,95.44,20168.0,87.5428,87.607,87.5153,87.5428,20168.0
2017-03-01 11:40:00,95.48,95.53,95.41,95.53,6304.0,87.5795,87.6254,87.5153,87.6254,6304.0
2017-03-01 11:50:00,95.54,95.77,95.54,95.73,6446.0,87.6345,87.8455,87.6345,87.8088,6446.0
2017-03-01 12:00:00,95.75,95.99,95.75,95.97,7120.0,87.8272,88.0473,87.8272,88.029,7120.0
2017-03-01 12:10:00,95.96,95.97,95.85,95.88,10913.0,88.0198,88.029,87.9189,87.9464,10913.0
2017-03-01 12:20:00,95.89,95.89,95.77,95.8,7320.0,87.9556,87.9556,87.8455,87.873,7320.0
2017-03-01 12:30:00,95.78,95.8,95.59,95.59,4351.0,87.8547,87.873,87.6804,87.6804,4351.0
2017-03-01 12:40:00,95.63,95.76,95.54,95.71,11055.0,87.7171,87.8363,87.6345,87.7905,11055.0
2017-03-01 12:50:00,95.73,95.93,95.72,95.86,7101.0,87.8088,87.9923,87.7997,87.9281,7101.0
2017-03-01 13:00:00,95.86,95.95,95.85,95.93,12199.0,87.9281,88.0106,87.9189,87.9923,12199.0
2017-03-01 13:10:00,95.92,95.95,95.85,95.9,2950.0,87.9831,88.0106,87.9189,87.9648,2950.0
2017-03-01 13:20:00,95.92,96.04,95.78,96.02,17360.0,87.9831,88.0932,87.8547,88.0748,17360.0
2017-03-01 13:30:00,96.01,96.09,95.84,96.02,33954.0,88.0657,88.139,87.9097,88.0748,33954.0
2017-03-01 13:40:00,96.03,96.22,96.0,96.14,13970.0,88.084,88.2583,88.0565,88.1849,13970.0
2017-03-01 13:50:00,96.19,96.23,96.0,96.04,10134.0,88.2308,88.2675,88.0565,88.0932,10134.0
2017-03-01 14:00:00,96.03,96.12,96.0,96.06,3950.0,88.084,88.1666,88.0565,88.1115,3950.0
2017-03-01 14:10:00,96.02,96.17,96.02,96.07,10280.0,88.0748,88.2124,88.0748,88.1207,10280.0
2017-03-01 14:20:00,96.04,96.1,96.0,96.05,18659.0,88.0932,88.1482,88.0565,88.1023,18659.0
2017-03-01 14:30:00,96.04,96.05,95.84,95.88,12413.0,88.0932,88.1023,87.9097,87.9464,12413.0
2017-03-01 14:40:00,95.89,96.0,95.84,96.0,11703.0,87.9556,88.0565,87.9097,88.0565,11703.0
2017-03-01 14:50:00,95.99,96.0,95.94,95.99,7336.0,88.0473,88.0565,88.0014,88.0473,7336.0
2017-03-01 15:00:00,95.97,95.97,95.78,95.81,12613.0,88.029,88.029,87.8547,87.8822,12613.0
2017-03-01 15:10:00,95.79,95.88,95.79,95.87,8794.0,87.8639,87.9464,87.8639,87.9372,8794.0
2017-03-01 15:20:00,95.9,95.9,95.75,95.76,6902.0,87.9648,87.9648,87.8272,87.8363,6902.0
2017-03-01 15:30:00,95.77,95.92,95.75,95.92,15629.0,87.8455,87.9831,87.8272,87.9831,15629.0
2017-03-01 15:40:00,95.92,95.97,95.9,95.95,17795.0,87.9831,88.029,87.9648,88.0106,17795.0
2017-03-01 15:50:00,95.95,95.98,95.71,95.86,66091.0,88.0106,88.0381,87.7905,87.9281,66091.0
2017-03-02 09:30:00,96.0,96.04,95.16,95.83,12475.0,88.0565,88.0932,87.286,87.9006,12475.0
2017-03-02 09:40:00,95.31,95.75,95.28,95.3,4403.0,87.4236,87.8272,87.3961,87.4144,4403.0
2017-03-02 09:50:00,95.26,95.29,95.11,95.14,4908.0,87.3777,87.4052,87.2401,87.2676,4908.0
2017-03-02 10:00:00,95.2,95.34,95.18,95.22,9470.0,87.3227,87.4511,87.3043,87.341,9470.0
2017-03-02 10:10:00,95.31,95.37,95.16,95.32,4449.0,87.4236,87.4786,87.286,87.4327,4449.0
2017-03-02 10:20:00,95.28,95.43,95.21,95.43,6011.0,87.3961,87.5336,87.3319,87.5336,6011.0
2017-03-02 10:30:00,95.37,95.39,95.2,95.25,9400.0,87.4786,87.497,87.3227,87.3685,9400.0
2017-03-02 10:40:00,95.28,95.34,95.15,95.22,4431.0,87.3961,87.4511,87.2768,87.341,4431.0
2017-03-02 10:50:00,95.22,95.45,95.17,95.38,7812.0,87.341,87.552,87.2952,87.4878,7812.0
2017-03-02 11:00:00,95.36,95.36,95.23,95.32,5594.0,87.4694,87.4694,87.3502,87.4327,5594.0
2017-03-02 11:10:00,95.33,95.33,95.18,95.19,6225.0,87.4419,87.4419,87.3043,87.3135,6225.0
2017-03-02 11:20:00,95.21,95.3,95.12,95.3,30547.0,87.3319,87.4144,87.2493,87.4144,30547.0
2017-03-02 11:30:00,95.29,95.5,95.29,95.36,11163.0,87.4052,87.5979,87.4052,87.4694,11163.0
2017-03-02 11:40:00,95.38,95.49,95.34,95.45,3818.0,87.4878,87.5887,87.4511,87.552,3818.0
2017-03-02 11:50:00,95.45,95.55,95.43,95.51,5572.0,87.552,87.6437,87.5336,87.607,5572.0
2017-03-02 12:00:00,95.51,95.51,95.07,95.15,46627.0,87.607,87.607,87.2034,87.2768,46627.0
2017-03-02 12:10:00,95.18,95.19,95.01,95.13,30126.0,87.3043,87.3135,87.1484,87.2585,30126.0
2017-03-02 12:20:00,95.02,95.02,94.7,94.75,31598.0,87.1576,87.1576,86.8641,86.9099,31598.0
2017-03-02 12:30:00,94.8,95.07,94.8,95.07,6362.0,86.9558,87.2034,86.9558,87.2034,6362.0
2017-03-02 12:40:00,95.09,95.13,94.99,95.02,5410.0,87.2218,87.2585,87.1301,87.1576,5410.0
2017-03-02 12:50:00,95.02,95.12,95.02,95.07,1779.0,87.1576,87.2493,87.1576,87.2034,1779.0
2017-03-02 13:00:00,95.11,95.23,95.11,95.23,1979.0,87.2401,87.3502,87.2401,87.3502,1979.0
2017-03-02 13:10:00,95.2,95.2,94.92,94.92,7841.0,87.3227,87.3227,87.0658,87.0658,7841.0
2017-03-02 13:20:00,94.92,95.05,94.91,95.02,4389.0,87.0658,87.1851,87.0567,87.1576,4389.0
2017-03-02 13:30:00,95.04,95.07,94.85,94.92,15053.0,87.1759,87.2034,87.0016,87.0658,15053.0
2017-03-02 13:40:00,94.92,94.96,94.89,94.94,2750.0,87.0658,87.1025,87.0383,87.0842,2750.0
2017-03-02 13:50:00,94.96,95.09,94.96,95.06,9473.0,87.1025,87.2218,87.1025,87.1943,9473.0
2017-03-02 14:00:00,95.09,95.29,95.07,95.21,6084.0,87.2218,87.4052,87.2034,87.3319,6084.0
2017-03-02 14:10:00,95.23,95.41,95.23,95.35,5516.0,87.3502,87.5153,87.3502,87.4603,5516.0
2017-03-02 14:20:00,95.35,95.51,95.34,95.45,5368.0,87.4603,87.607,87.4511,87.552,5368.0
2017-03-02 14:30:00,95.5,95.58,95.46,95.54,8809.0,87.5979,87.6712,87.5612,87.6345,8809.0
2017-03-02 14:40:00,95.51,95.55,95.41,95.55,3119.0,87.607,87.6437,87.5153,87.6437,3119.0
2017-03-02 14:50:00,95.56,95.58,95.28,95.33,8600.0,87.6529,87.6712,87.3961,87.4419,8600.0
2017-03-02 15:00:00,95.33,95.38,95.23,95.23,5706.0,87.4419,87.4878,87.3502,87.3502,5706.0
2017-03-02 15:10:00,95.24,95.25,95.06,95.12,12199.0,87.3594,87.3685,87.1943,87.2493,12199.0
2017-03-02 15:20:00,95.11,95.14,95.06,95.09,9393.0,87.2401,87.2676,87.1943,87.2218,9393.0
2017-03-02 15:30:00,95.12,95.12,95.0,95.01,25687.0,87.2493,87.2493,87.1392,87.1484,25687.0
2017-03-02 15:40:00,95.02,95.09,94.92,95.01,31447.0,87.1576,87.2218,87.0658,87.1484,31447.0
2017-03-02 15:50:00,95.02,95.04,94.89,94.95,74674.0,87.1576,87.1759,87.0383,87.0934,74674.0
2017-03-03 09:30:00,94.97,95.34,94.95,95.32,9388.0,87.1117,87.4511,87.0934,87.4327,9388.0
2017-03-03 09:40:00,95.42,95.72,95.37,95.72,10878.0,87.5245,87.7997,87.4786,87.7997,10878.0
2017-03-03 09:50:00,95.69,95.7,95.25,95.36,26396.0,87.7721,87.7813,87.3685,87.4694,26396.0
2017-03-03 10:00:00,95.36,95.62,95.34,95.51,7300.0,87.4694,87.7079,87.4511,87.607,7300.0
2017-03-03 10:10:00,95.55,95.69,95.44,95.48,13105.0,87.6437,87.7721,87.5428,87.5795,13105.0
2017-03-03 10:20:00,95.43,95.46,95.02,95.24,17697.0,87.5336,87.5612,87.1576,87.3594,17697.0
2017-03-03 10:30:00,95.21,95.38,95.18,95.36,9753.0,87.3319,87.4878,87.3043,87.4694,9753.0
2017-03-03 10:40:00,95.34,95.44,95.14,95.44,13106.0,87.4511,87.5428,87.2676,87.5428,13106.0
2017-03-03 10:50:00,95.43,95.47,95.18,95.18,12766.0,87.5336,87.5703,87.3043,87.3043,12766.0
2017-03-03 11:00:00,95.18,95.18,94.95,95.03,15150.0,87.3043,87.3043,87.0934,87.1667,15150.0
2017-03-03 11:10:00,95.0,95.18,95.0,95.16,4760.0,87.1392,87.3043,87.1392,87.286,4760.0
2017-03-03 11:20:00,95.14,95.15,95.05,95.12,4624.0,87.2676,87.2768,87.1851,87.2493,4624.0
2017-03-03 11:30:00,95.05,95.14,95.04,95.07,2400.0,87.1851,87.2676,87.1759,87.2034,2400.0
2017-03-03 11:40:00,95.13,95.13,95.01,95.05,5023.0,87.2585,87.2585,87.1484,87.1851,5023.0
2017-03-03 11:50:00,95.08,95.1,95.0,95.0,9050.0,87.2126,87.231,87.1392,87.1392,9050.0
2017-03-03 12:00:00,94.99,95.14,94.99,95.13,4100.0,87.1301,87.2676,87.1301,87.2585,4100.0
2017-03-03 12:10:00,95.13,95.13,95.08,95.13,6281.0,87.2585,87.2585,87.2126,87.2585,6281.0
2017-03-03 12:20:00,95.18,95.25,95.1,95.17,5860.0,87.3043,87.3685,87.231,87.2952,5860.0
2017-03-03 12:30:00,95.17,95.22,95.16,95.2,2616.0,87.2952,87.341,87.286,87.3227,2616.0
2017-03-03 12:40:00,95.19,95.27,95.19,95.25,2212.0,87.3135,87.3869,87.3135,87.3685,2212.0
2017-03-03 12:50:00,95.18,95.29,95.15,95.29,4042.0,87.3043,87.4052,87.2768,87.4052,4042.0
2017-03-03 13:00:00,95.26,95.37,95.16,95.37,3348.0,87.3777,87.4786,87.286,87.4786,3348.0
2017-03-03 13:10:00,95.28,95.35,95.23,95.34,8000.0,87.3961,87.4603,87.3502,87.4511,8000.0
2017-03-03 13:20:00,95.34,95.41,95.3,95.41,2758.0,87.4511,87.5153,87.4144,87.5153,2758.0
2017-03-03 13:30:00,95.42,95.42,95.3,95.35,4491.0,87.5245,87.5245,87.4144,87.4603,4491.0
2017-03-03 13:40:00,95.28,95.42,95.28,95.39,3400.0,87.3961,87.5245,87.3961,87.497,3400.0
2017-03-03 13:50:00,95.38,95.45,95.37,95.43,8822.0,87.4878,87.552,87.4786,87.5336,8822.0
2017-03-03 14:00:00,95.44,95.5,95.44,95.47,4866.0,87.5428,87.5979,87.5428,87.5703,4866.0
2017-03-03 14:10:00,95.45,95.53,95.38,95.38,11028.0,87.552,87.6254,87.4878,87.4878,11028.0
2017-03-03 14:20:00,95.37,95.4,95.26,95.26,6215.0,87.4786,87.5061,87.3777,87.3777,6215.0
2017-03-03 14:30:00,95.28,95.32,95.14,95.2,25361.0,87.3961,87.4327,87.2676,87.3227,25361.0
2017-03-03 14:40:00,95.18,95.25,95.07,95.2,8902.0,87.3043,87.3685,87.2034,87.3227,8902.0
2017-03-03 14:50:00,95.2,95.33,95.17,95.33,3616.0,87.3227,87.4419,87.2952,87.4419,3616.0
2017-03-03 15:00:00,95.34,95.38,95.26,95.29,6129.0,87.4511,87.4878,87.3777,87.4052,6129.0
2017-03-03 15:10:00,95.3,95.37,95.3,95.33,4527.0,87.4144,87.4786,87.4144,87.4419,4527.0
2017-03-03 15:20:00,95.32,95.47,95.32,95.47,9271.0,87.4327,87.5703,87.4327,87.5703,9271.0
2017-03-03 15:30:00,95.47,95.48,95.31,95.47,9317.0,87.5703,87.5795,87.4236,87.5703,9317.0
2017-03-03 15:40:00,95.47,95.47,95.25,95.43,20309.0,87.5703,87.5703,87.3685,87.5336,20309.0
2017-03-03 15:50:00,95.43,95.48,95.33,95.43,38621.0,87.5336,87.5795,87.4419,87.5336,38621.0
2017-03-06 09:30:00,94.96,95.0,94.58,94.81,8820.0,87.1025,87.1392,86.754,86.9649,8820.0
2017-03-06 09:40:00,94.72,95.12,94.72,95.07,4910.0,86.8824,87.2493,86.8824,87.2034,4910.0
2017-03-06 09:50:00,94.96,95.0,94.91,95.0,1100.0,87.1025,87.1392,87.0567,87.1392,1100.0
2017-03-06 10:00:00,95.05,95.08,94.89,95.0,6931.0,87.1851,87.2126,87.0383,87.1392,6931.0
2017-03-06 10:10:00,94.97,95.11,94.93,95.05,12600.0,87.1117,87.2401,87.075,87.1851,12600.0
2017-03-06 10:20:00,94.98,95.09,94.87,94.87,4200.0,87.1209,87.2218,87.02,87.02,4200.0
2017-03-06 10:30:00,94.89,95.02,94.74,94.83,14997.0,87.0383,87.1576,86.9007,86.9833,14997.0
2017-03-06 10:40:00,94.92,94.92,94.67,94.85,9621.0,87.0658,87.0658,86.8365,87.0016,9621.0
2017-03-06 10:50:00,94.85,94.89,94.71,94.77,6355.0,87.0016,87.0383,86.8732,86.9283,6355.0
2017-03-06 11:00:00,94.77,94.77,94.67,94.75,7106.0,86.9283,86.9283,86.8365,86.9099,7106.0
2017-03-06 11:10:00,94.72,94.89,94.61,94.87,6233.0,86.8824,87.0383,86.7815,87.02,6233.0
2017-03-06 11:20:00,94.84,94.85,94.72,94.78,6605.0,86.9925,87.0016,86.8824,86.9374,6605.0
2017-03-06 11:30:00,94.81,94.89,94.76,94.84,8603.0,86.9649,87.0383,86.9191,86.9925,8603.0
2017-03-06 11:40:00,94.85,94.92,94.83,94.87,6251.0,87.0016,87.0658,86.9833,87.02,6251.0
2017-03-06 11:50:00,94.87,94.97,94.82,94.83,8735.0,87.02,87.1117,86.9741,86.9833,8735.0
2017-03-06 12:00:00,94.78,94.85,94.78,94.8,6015.0,86.9374,87.0016,86.9374,86.9558,6015.0
2017-03-06 12:10:00,94.79,94.84,94.77,94.78,4428.0,86.9466,86.9925,86.9283,86.9374,4428.0
2017-03-06 12:20:00,94.79,94.85,94.79,94.85,6712.0,86.9466,87.0016,86.9466,87.0016,6712.0
2017-03-06 12:30:00,94.82,94.85,94.8,94.81,5856.0,86.9741,87.0016,86.9558,86.9649,5856.0
2017-03-06 12:40:00,94.82,94.91,94.82,94.88,7177.0,86.9741,87.0567,86.9741,87.0292,7177.0
2017-03-06 12:50:00,94.86,94.87,94.84,94.84,5586.0,87.0108,87.02,86.9925,86.9925,5586.0
2017-03-06 13:00:00,94.84,94.91,94.83,94.9,4802.0,86.9925,87.0567,86.9833,87.0475,4802.0
2017-03-06 13:10:00,94.92,95.11,94.9,95.11,4287.0,87.0658,87.2401,87.0475,87.2401,4287.0
2017-03-06 13:20:00,95.09,95.2,95.09,95.12,4281.0,87.2218,87.3227,87.2218,87.2493,4281.0
2017-03-06 13:30:00,95.13,95.24,95.12,95.24,2827.0,87.2585,87.3594,87.2493,87.3594,2827.0
2017-03-06 13:40:00,95.19,95.19,95.05,95.05,6908.0,87.3135,87.3135,87.1851,87.1851,6908.0
2017-03-06 13:50:00,95.04,95.08,94.98,95.01,4333.0,87.1759,87.2126,87.1209,87.1484,4333.0
2017-03-06 14:00:00,95.02,95.03,94.93,95.0,12038.0,87.1576,87.1667,87.075,87.1392,12038.0
2017-03-06 14:10:00,95.0,95.02,94.94,94.99,4785.0,87.1392,87.1576,87.0842,87.1301,4785.0
2017-03-06 14:20:00,95.06,95.06,94.93,94.93,6483.0,87.1943,87.1943,87.075,87.075,6483.0
2017-03-06 14:30:00,94.91,94.96,94.91,94.96,5784.0,87.0567,87.1025,87.0567,87.1025,5784.0
2017-03-06 14:40:00,94.99,95.06,94.99,95.02,2205.0,87.1301,87.1943,87.1301,87.1576,2205.0
2017-03-06 14:50:00,95.05,95.05,94.92,94.92,4908.0,87.1851,87.1851,87.0658,87.0658,4908.0
2017-03-06 15:00:00,94.96,94.98,94.93,94.94,8827.0,87.1025,87.1209,87.075,87.0842,8827.0
2017-03-06 15:10:00,94.96,95.07,94.88,95.04,10992.0,87.1025,87.2034,87.0292,87.1759,10992.0
2017-03-06 15:20:00,95.02,95.02,94.91,94.94,6186.0,87.1576,87.1576,87.0567,87.0842,6186.0
2017-03-06 15:30:00,94.93,95.03,94.87,95.0,11385.0,87.075,87.1667,87.02,87.1392,11385.0
2017-03-06 15:40:00,95.01,95.03,94.99,95.01,14754.0,87.1484,87.1667,87.1301,87.1484,14754.0
2017-03-06 15:50:00,95.03,95.03,94.73,94.74,47144.0,87.1667,87.1667,86.8916,86.9007,47144.0
2017-03-07 09:30:00,94.84,95.2,94.84,95.09,11621.0,86.9925,87.3227,86.9925,87.2218,11621.0
2017-03-07 09:40:00,95.02,95.14,94.81,95.14,7966.0,87.1576,87.2676,86.9649,87.2676,7966.0
2017-03-07 09:50:00,95.12,95.12,94.87,95.09,3868.0,87.2493,87.2493,87.02,87.2218,3868.0
2017-03-07 10:00:00,95.07,95.07,94.96,95.04,3100.0,87.2034,87.2034,87.1025,87.1759,3100.0
2017-03-07 10:10:00,95.14,95.14,95.0,95.12,3491.0,87.2676,87.2676,87.1392,87.2493,3491.0
2017-03-07 10:20:00,95.04,95.24,95.02,95.23,4876.0,87.1759,87.3594,87.1576,87.3502,4876.0
2017-03-07 10:30:00,95.27,95.35,95.13,95.13,5322.0,87.3869,87.4603,87.2585,87.2585,5322.0
2017-03-07 10:40:00,95.13,95.16,95.06,95.11,3922.0,87.2585,87.286,87.1943,87.2401,3922.0
2017-03-07 10:50:00,95.03,95.1,94.95,94.95,6800.0,87.1667,87.231,87.0934,87.0934,6800.0
2017-03-07 11:00:00,94.95,95.07,94.94,95.03,3100.0,87.0934,87.2034,87.0842,87.1667,3100.0
2017-03-07 11:10:00,95.07,95.09,95.01,95.01,4411.0,87.2034,87.2218,87.1484,87.1484,4411.0
2017-03-07 11:20:00,95.01,95.03,94.79,94.81,7150.0,87.1484,87.1667,86.9466,86.9649,7150.0
2017-03-07 11:30:00,94.77,94.97,94.72,94.95,4800.0,86.9283,87.1117,86.8824,87.0934,4800.0
2017-03-07 11:40:00,94.96,95.1,94.95,95.03,3599.0,87.1025,87.231,87.0934,87.1667,3599.0
2017-03-07 11:50:00,95.03,95.1,94.92,94.92,4363.0,87.1667,87.231,87.0658,87.0658,4363.0
2017-03-07 12:00:00,94.97,95.02,94.92,95.02,2825.0,87.1117,87.1576,87.0658,87.1576,2825.0
2017-03-07 12:10:00,95.01,95.01,94.93,95.0,4860.0,87.1484,87.1484,87.075,87.1392,4860.0
2017-03-07 12:20:00,95.03,95.05,94.99,95.05,3905.0,87.1667,87.1851,87.1301,87.1851,3905.0
2017-03-07 12:30:00,95.03,95.11,95.02,95.1,5379.0,87.1667,87.2401,87.1576,87.231,5379.0
2017-03-07 12:40:00,95.1,95.25,95.09,95.25,3964.0,87.231,87.3685,87.2218,87.3685,3964.0
2017-03-07 12:50:00,95.22,95.24,95.15,95.16,2307.0,87.341,87.3594,87.2768,87.286,2307.0
2017-03-07 13:00:00,95.14,95.15,95.05,95.05,5900.0,87.2676,87.2768,87.1851,87.1851,5900.0
2017-03-07 13:10:00,95.05,95.1,95.03,95.1,2889.0,87.1851,87.231,87.1667,87.231,2889.0
2017-03-07 13:20:00,95.1,95.23,95.05,95.2,4200.0,87.231,87.3502,87.1851,87.3227,4200.0
2017-03-07 13:30:00,95.16,95.19,95.08,95.09,2671.0,87.286,87.3135,87.2126,87.2218,2671.0
2017-03-07 13:40:00,95.06,95.18,95.03,95.07,2205.0,87.1943,87.3043,87.1667,87.2034,2205.0
2017-03-07 13:50:00,95.07,95.07,94.99,95.05,5515.0,87.2034,87.2034,87.1301,87.1851,5515.0
2017-03-07 14:00:00,95.05,95.25,95.05,95.2,4800.0,87.1851,87.3685,87.1851,87.3227,4800.0
2017-03-07 14:10:00,95.22,95.25,95.13,95.15,2600.0,87.341,87.3685,87.2585,87.2768,2600.0
2017-03-07 14:20:00,95.14,95.26,95.14,95.15,4192.0,87.2676,87.3777,87.2676,87.2768,4192.0
2017-03-07 14:30:00,95.15,95.33,95.11,95.31,12905.0,87.2768,87.4419,87.2401,87.4236,12905.0
2017-03-07 14:40:00,95.32,95.48,95.28,95.43,13335.0,87.4327,87.5795,87.3961,87.5336,13335.0
2017-03-07 14:50:00,95.42,95.45,95.2,95.38,18041.0,87.5245,87.552,87.3227,87.4878,18041.0
2017-03-07 15:00:00,95.38,95.4,95.2,95.29,8510.0,87.4878,87.5061,87.3227,87.4052,8510.0
2017-03-07 15:10:00,95.3,95.32,95.28,95.32,6605.0,87.4144,87.4327,87.3961,87.4327,6605.0
2017-03-07 15:20:00,95.34,95.43,95.3,95.3,5529.0,87.4511,87.5336,87.4144,87.4144,5529.0
2017-03-07 15:30:00,95.3,95.35,95.17,95.17,22902.0,87.4144,87.4603,87.2952,87.2952,22902.0
2017-03-07 15:40:00,95.13,95.19,95.02,95.11,29020.0,87.2585,87.3135,87.1576,87.2401,29020.0
2017-03-07 15:50:00,95.11,95.47,95.05,95.42,88881.0,87.2401,87.5703,87.1851,87.5245,88881.0
2017-03-08 09:30:00,95.8,95.8,95.19,95.45,12457.0,87.873,87.873,87.3135,87.552,12457.0
2017-03-08 09:40:00,95.38,95.4,95.1,95.24,5074.0,87.4878,87.5061,87.231,87.3594,5074.0
2017-03-08 09:50:00,95.17,95.17,94.84,94.84,2415.0,87.2952,87.2952,86.9925,86.9925,2415.0
2017-03-08 10:00:00,95.01,95.06,94.92,94.98,4800.0,87.1484,87.1943,87.0658,87.1209,4800.0
2017-03-08 10:10:00,95.0,95.01,94.87,94.89,7500.0,87.1392,87.1484,87.02,87.0383,7500.0
2017-03-08 10:20:00,95.04,95.33,95.04,95.11,17269.0,87.1759,87.4419,87.1759,87.2401,17269.0
2017-03-08 10:30:00,95.17,95.35,95.13,95.35,9100.0,87.2952,87.4603,87.2585,87.4603,9100.0
2017-03-08 10:40:00,95.33,95.33,95.05,95.11,26059.0,87.4419,87.4419,87.1851,87.2401,26059.0
2017-03-08 10:50:00,95.12,95.29,95.02,95.12,12199.0,87.2493,87.4052,87.1576,87.2493,12199.0
2017-03-08 11:00:00,95.12,95.23,95.09,95.11,15606.0,87.2493,87.3502,87.2218,87.2401,15606.0
2017-03-08 11:10:00,95.13,95.2,95.08,95.12,15225.0,87.2585,87.3227,87.2126,87.2493,15225.0
2017-03-08 11:20:00,95.12,95.15,94.87,94.95,8925.0,87.2493,87.2768,87.02,87.0934,8925.0
2017-03-08 11:30:00,94.92,94.92,94.78,94.82,13552.0,87.0658,87.0658,86.9374,86.9741,13552.0
2017-03-08 11:40:00,94.8,94.86,94.79,94.81,1962.0,86.9558,87.0108,86.9466,86.9649,1962.0
2017-03-08 11:50:00,94.79,94.79,94.65,94.72,8181.0,86.9466,86.9466,86.8182,86.8824,8181.0
2017-03-08 12:00:00,94.73,94.86,94.69,94.8,5200.0,86.8916,87.0108,86.8549,86.9558,5200.0
2017-03-08 12:10:00,94.78,94.95,94.77,94.95,2100.0,86.9374,87.0934,86.9283,87.0934,2100.0
2017-03-08 12:20:00,94.95,95.05,94.86,95.05,7700.0,87.0934,87.1851,87.0108,87.1851,7700.0
2017-03-08 12:30:00,95.06,95.08,94.98,94.99,5050.0,87.1943,87.2126,87.1209,87.1301,5050.0
2017-03-08 12:40:00,94.97,94.97,94.84,94.9,5200.0,87.1117,87.1117,86.9925,87.0475,5200.0
2017-03-08 12:50:00,94.87,94.99,94.87,94.99,4515.0,87.02,87.1301,87.02,87.1301,4515.0
2017-03-08 13:00:00,95.02,95.09,94.9,94.93,7129.0,87.1576,87.2218,87.0475,87.075,7129.0
2017-03-08 13:10:00,94.98,95.12,94.93,95.02,2747.0,87.1209,87.2493,87.075,87.1576,2747.0
2017-03-08 13:20:00,95.08,95.08,94.87,94.88,9166.0,87.2126,87.2126,87.02,87.0292,9166.0
2017-03-08 13:30:00,94.89,94.98,94.85,94.98,21857.0,87.0383,87.1209,87.0016,87.1209,21857.0
2017-03-08 13:40:00,94.98,95.03,94.92,94.95,3680.0,87.1209,87.1667,87.0658,87.0934,3680.0
2017-03-08 13:50:00,94.92,94.96,94.9,94.95,7473.0,87.0658,87.1025,87.0475,87.0934,7473.0
2017-03-08 14:00:00,94.94,94.98,94.93,94.94,5573.0,87.0842,87.1209,87.075,87.0842,5573.0
2017-03-08 14:10:00,94.91,94.98,94.9,94.98,3237.0,87.0567,87.1209,87.0475,87.1209,3237.0
2017-03-08 14:20:00,94.94,94.94,94.67,94.72,6456.0,87.0842,87.0842,86.8365,86.8824,6456.0
2017-03-08 14:30:00,94.73,94.73,94.6,94.66,1815.0,86.8916,86.8916,86.7723,86.8274,1815.0
2017-03-08 14:40:00,94.68,94.7,94.62,94.66,1300.0,86.8457,86.8641,86.7907,86.8274,1300.0
2017-03-08 14:50:00,94.68,94.86,94.65,94.81,3710.0,86.8457,87.0108,86.8182,86.9649,3710.0
2017-03-08 15:00:00,94.81,94.89,94.78,94.78,7556.0,86.9649,87.0383,86.9374,86.9374,7556.0
2017-03-08 15:10:00,94.81,94.81,94.73,94.73,4100.0,86.9649,86.9649,86.8916,86.8916,4100.0
2017-03-08 15:20:00,94.74,94.79,94.71,94.73,5274.0,86.9007,86.9466,86.8732,86.8916,5274.0
2017-03-08 15:30:00,94.75,94.77,94.68,94.68,8042.0,86.9099,86.9283,86.8457,86.8457,8042.0
2017-03-08 15:40:00,94.71,94.71,94.52,94.58,18997.0,86.8732,86.8732,86.6989,86.754,18997.0
2017-03-08 15:50:00,94.61,94.61,94.42,94.48,59537.0,86.7815,86.7815,86.6072,86.6623,59537.0
2017-03-09 09:30:00,94.83,95.12,94.46,94.92,16087.0,86.9833,87.2493,86.6439,87.0658,16087.0
2017-03-09 09:40:00,94.92,94.97,94.61,94.67,8053.0,87.0658,87.1117,86.7815,86.8365,8053.0
2017-03-09 09:50:00,94.64,94.76,94.64,94.66,1800.0,86.809,86.9191,86.809,86.8274,1800.0
2017-03-09 10:00:00,94.7,94.82,94.69,94.78,6192.0,86.8641,86.9741,86.8549,86.9374,6192.0
2017-03-09 10:10:00,94.83,94.85,94.31,94.31,14713.0,86.9833,87.0016,86.5063,86.5063,14713.0
2017-03-09 10:20:00,94.32,94.55,94.32,94.36,13644.0,86.5155,86.7265,86.5155,86.5522,13644.0
2017-03-09 10:30:00,94.32,94.43,94.29,94.32,7237.0,86.5155,86.6164,86.488,86.5155,7237.0
2017-03-09 10:40:00,94.36,94.49,94.35,94.49,3683.0,86.5522,86.6714,86.543,86.6714,3683.0
2017-03-09 10:50:00,94.5,94.65,94.5,94.59,8342.0,86.6806,86.8182,86.6806,86.7632,8342.0
2017-03-09 11:00:00,94.57,94.64,94.47,94.64,5815.0,86.7448,86.809,86.6531,86.809,5815.0
2017-03-09 11:10:00,94.67,94.75,94.6,94.62,4169.0,86.8365,86.9099,86.7723,86.7907,4169.0
2017-03-09 11:20:00,94.65,94.67,94.43,94.52,7851.0,86.8182,86.8365,86.6164,86.6989,7851.0
2017-03-09 11:30:00,94.56,94.57,94.48,94.49,3150.0,86.7356,86.7448,86.6623,86.6714,3150.0
2017-03-09 11:40:00,94.47,94.61,94.47,94.58,4302.0,86.6531,86.7815,86.6531,86.754,4302.0
2017-03-09 11:50:00,94.57,94.57,94.41,94.43,5026.0,86.7448,86.7448,86.598,86.6164,5026.0
2017-03-09 12:00:00,94.49,94.56,94.45,94.45,3257.0,86.6714,86.7356,86.6347,86.6347,3257.0
2017-03-09 12:10:00,94.51,94.51,94.44,94.44,3200.0,86.6898,86.6898,86.6256,86.6256,3200.0
2017-03-09 12:20:00,94.45,94.45,94.37,94.4,6522.0,86.6347,86.6347,86.5614,86.5889,6522.0
2017-03-09 12:30:00,94.39,94.43,94.33,94.36,3001.0,86.5797,86.6164,86.5247,86.5522,3001.0
2017-03-09 12:40:00,94.36,94.56,94.36,94.52,3050.0,86.5522,86.7356,86.5522,86.6989,3050.0
2017-03-09 12:50:00,94.54,94.6,94.45,94.45,2655.0,86.7173,86.7723,86.6347,86.6347,2655.0
2017-03-09 13:00:00,94.43,94.48,94.41,94.44,2616.0,86.6164,86.6623,86.598,86.6256,2616.0
2017-03-09 13:10:00,94.48,94.49,94.35,94.39,4006.0,86.6623,86.6714,86.543,86.5797,4006.0
2017-03-09 13:20:00,94.38,94.42,94.26,94.27,3429.0,86.5705,86.6072,86.4605,86.4696,3429.0
2017-03-09 13:30:00,94.26,94.26,94.13,94.25,5356.0,86.4605,86.4605,86.3412,86.4513,5356.0
2017-03-09 13:40:00,94.21,94.23,94.12,94.14,5900.0,86.4146,86.4329,86.332,86.3504,5900.0
2017-03-09 13:50:00,94.17,94.36,94.16,94.34,5656.0,86.3779,86.5522,86.3687,86.5338,5656.0
2017-03-09 14:00:00,94.33,94.33,94.17,94.17,5157.0,86.5247,86.5247,86.3779,86.3779,5157.0
2017-03-09 14:10:00,94.17,94.17,93.82,93.82,12352.0,86.3779,86.3779,86.0569,86.0569,12352.0
2017-03-09 14:20:00,93.82,93.87,93.78,93.82,5717.0,86.0569,86.1027,86.0202,86.0569,5717.0
2017-03-09 14:30:00,93.8,93.85,93.75,93.78,5800.0,86.0385,86.0844,85.9927,86.0202,5800.0
2017-03-09 14:40:00,93.76,93.83,93.71,93.83,9403.0,86.0018,86.066,85.956,86.066,9403.0
2017-03-09 14:50:00,93.82,94.06,93.82,94.06,12451.0,86.0569,86.277,86.0569,86.277,12451.0
2017-03-09 15:00:00,94.05,94.13,94.0,94.06,13899.0,86.2678,86.3412,86.222,86.277,13899.0
2017-03-09 15:10:00,94.07,94.13,94.03,94.12,14557.0,86.2862,86.3412,86.2495,86.332,14557.0
2017-03-09 15:20:00,94.12,94.14,94.0,94.13,11996.0,86.332,86.3504,86.222,86.3412,11996.0
2017-03-09 15:30:00,94.14,94.32,94.13,94.26,21199.0,86.3504,86.5155,86.3412,86.4605,21199.0
2017-03-09 15:40:00,94.24,94.49,94.24,94.47,29042.0,86.4421,86.6714,86.4421,86.6531,29042.0
2017-03-09 15:50:00,94.44,94.49,94.38,94.43,60619.0,86.6256,86.6714,86.5705,86.6164,60619.0
2017-03-10 09:30:00,94.6,94.89,94.47,94.85,9282.0,86.7723,87.0383,86.6531,87.0016,9282.0
2017-03-10 09:40:00,94.75,94.87,94.61,94.87,4551.0,86.9099,87.02,86.7815,87.02,4551.0
2017-03-10 09:50:00,94.8,94.89,94.65,94.65,5926.0,86.9558,87.0383,86.8182,86.8182,5926.0
2017-03-10 10:00:00,94.65,95.0,94.65,95.0,6324.0,86.8182,87.1392,86.8182,87.1392,6324.0
2017-03-10 10:10:00,95.02,95.02,94.79,94.79,3319.0,87.1576,87.1576,86.9466,86.9466,3319.0
2017-03-10 10:20:00,94.81,94.83,94.76,94.78,4701.0,86.9649,86.9833,86.9191,86.9374,4701.0
2017-03-10 10:30:00,94.77,94.84,94.74,94.74,2369.0,86.9283,86.9925,86.9007,86.9007,2369.0
2017-03-10 10:40:00,94.73,94.79,94.64,94.75,4300.0,86.8916,86.9466,86.809,86.9099,4300.0
2017-03-10 10:50:00,94.73,94.73,94.62,94.64,2473.0,86.8916,86.8916,86.7907,86.809,2473.0
2017-03-10 11:00:00,94.61,94.67,94.31,94.35,8576.0,86.7815,86.8365,86.5063,86.543,8576.0
2017-03-10 11:10:00,94.4,94.6,94.4,94.6,1303.0,86.5889,86.7723,86.5889,86.7723,1303.0
2017-03-10 11:20:00,94.54,94.55,94.42,94.42,7902.0,86.7173,86.7265,86.6072,86.6072,7902.0
2017-03-10 11:30:00,94.42,94.42,94.3,94.31,5157.0,86.6072,86.6072,86.4971,86.5063,5157.0
2017-03-10 11:40:00,94.29,94.32,94.19,94.27,3140.0,86.488,86.5155,86.3963,86.4696,3140.0
2017-03-10 11:50:00,94.29,94.42,94.22,94.41,2000.0,86.488,86.6072,86.4238,86.598,2000.0
2017-03-10 12:00:00,94.4,94.4,94.18,94.33,4304.0,86.5889,86.5889,86.3871,86.5247,4304.0
2017-03-10 12:10:00,94.3,94.43,94.3,94.41,800.0,86.4971,86.6164,86.4971,86.598,800.0
2017-03-10 12:20:00,94.43,94.45,94.37,94.43,2200.0,86.6164,86.6347,86.5614,86.6164,2200.0
2017-03-10 12:30:00,94.42,94.42,94.32,94.33,4794.0,86.6072,86.6072,86.5155,86.5247,4794.0
2017-03-10 12:40:00,94.34,94.44,94.32,94.4,3152.0,86.5338,86.6256,86.5155,86.5889,3152.0
2017-03-10 12:50:00,94.36,94.43,94.26,94.43,2602.0,86.5522,86.6164,86.4605,86.6164,2602.0
2017-03-10 13:00:00,94.43,94.47,94.12,94.13,5852.0,86.6164,86.6531,86.332,86.3412,5852.0
2017-03-10 13:10:00,94.17,94.23,94.17,94.21,1300.0,86.3779,86.4329,86.3779,86.4146,1300.0
2017-03-10 13:20:00,94.19,94.27,94.19,94.24,3602.0,86.3963,86.4696,86.3963,86.4421,3602.0
2017-03-10 13:30:00,94.24,94.24,94.17,94.19,6190.0,86.4421,86.4421,86.3779,86.3963,6190.0
2017-03-10 13:40:00,94.2,94.22,94.15,94.22,12836.0,86.4054,86.4238,86.3596,86.4238,12836.0
2017-03-10 13:50:00,94.22,94.24,94.14,94.16,3702.0,86.4238,86.4421,86.3504,86.3687,3702.0
2017-03-10 14:00:00,94.15,94.2,94.1,94.2,7049.0,86.3596,86.4054,86.3137,86.4054,7049.0
2017-03-10 14:10:00,94.24,94.4,94.24,94.4,4640.0,86.4421,86.5889,86.4421,86.5889,4640.0
2017-03-10 14:20:00,94.41,94.59,94.36,94.52,24847.0,86.598,86.7632,86.5522,86.6989,24847.0
2017-03-10 14:30:00,94.6,94.78,94.54,94.54,27112.0,86.7723,86.9374,86.7173,86.7173,27112.0
2017-03-10 14:40:00,94.52,94.52,94.42,94.44,2901.0,86.6989,86.6989,86.6072,86.6256,2901.0
2017-03-10 14:50:00,94.42,94.5,94.4,94.45,9738.0,86.6072,86.6806,86.5889,86.6347,9738.0
2017-03-10 15:00:00,94.46,94.64,94.37,94.37,30919.0,86.6439,86.809,86.5614,86.5614,30919.0
2017-03-10 15:10:00,94.38,94.53,94.37,94.44,20999.0,86.5705,86.7081,86.5614,86.6256,20999.0
2017-03-10 15:20:00,94.46,94.59,94.37,94.59,29704.0,86.6439,86.7632,86.5614,86.7632,29704.0
2017-03-10 15:30:00,94.63,94.8,94.63,94.72,15382.0,86.7998,86.9558,86.7998,86.8824,15382.0
2017-03-10 15:40:00,94.71,94.76,94.54,94.76,19689.0,86.8732,86.9191,86.7173,86.9191,19689.0
2017-03-10 15:50:00,94.75,94.95,94.74,94.9,76030.0,86.9099,87.0934,86.9007,87.0475,76030.0
2017-03-13 09:30:00,95.46,95.73,94.89,95.64,52838.0,87.5612,87.8088,87.0383,87.7263,52838.0
2017-03-13 09:40:00,95.63,95.64,94.87,94.88,19845.0,87.7171,87.7263,87.02,87.0292,19845.0
2017-03-13 09:50:00,94.87,95.07,94.87,94.91,14190.0,87.02,87.2034,87.02,87.0567,14190.0
2017-03-13 10:00:00,95.02,95.03,94.9,94.92,12776.0,87.1576,87.1667,87.0475,87.0658,12776.0
2017-03-13 10:10:00,95.01,95.08,94.7,94.96,20531.0,87.1484,87.2126,86.8641,87.1025,20531.0
2017-03-13 10:20:00,95.05,95.07,94.7,94.71,7779.0,87.1851,87.2034,86.8641,86.8732,7779.0
2017-03-13 10:30:00,94.73,94.83,94.71,94.79,4796.0,86.8916,86.9833,86.8732,86.9466,4796.0
2017-03-13 10:40:00,94.84,95.04,94.83,94.97,13544.0,86.9925,87.1759,86.9833,87.1117,13544.0
2017-03-13 10:50:00,94.96,94.96,94.71,94.86,13623.0,87.1025,87.1025,86.8732,87.0108,13623.0
2017-03-13 11:00:00,94.85,94.95,94.82,94.86,9223.0,87.0016,87.0934,86.9741,87.0108,9223.0
2017-03-13 11:10:00,94.81,94.95,94.81,94.94,8413.0,86.9649,87.0934,86.9649,87.0842,8413.0
2017-03-13 11:20:00,94.94,94.97,94.87,94.9,6682.0,87.0842,87.1117,87.02,87.0475,6682.0
2017-03-13 11:30:00,94.92,94.93,94.68,94.69,21290.0,87.0658,87.075,86.8457,86.8549,21290.0
2017-03-13 11:40:00,94.72,95.04,94.69,94.99,13265.0,86.8824,87.1759,86.8549,87.1301,13265.0
2017-03-13 11:50:00,94.97,95.04,94.82,94.9,12798.0,87.1117,87.1759,86.9741,87.0475,12798.0
2017-03-13 12:00:00,94.9,95.02,94.89,94.99,9063.0,87.0475,87.1576,87.0383,87.1301,9063.0
2017-03-13 12:10:00,94.98,95.02,94.91,94.96,13660.0,87.1209,87.1576,87.0567,87.1025,13660.0
2017-03-13 12:20:00,94.95,95.0,94.95,95.0,14041.0,87.0934,87.1392,87.0934,87.1392,14041.0
2017-03-13 12:30:00,95.0,95.01,94.9,94.92,7409.0,87.1392,87.1484,87.0475,87.0658,7409.0
2017-03-13 12:40:00,94.94,95.01,94.94,95.01,6400.0,87.0842,87.1484,87.0842,87.1484,6400.0
2017-03-13 12:50:00,95.01,95.01,94.91,94.97,12077.0,87.1484,87.1484,87.0567,87.1117,12077.0
2017-03-13 13:00:00,94.98,95.01,94.89,95.0,9428.0,87.1209,87.1484,87.0383,87.1392,9428.0
2017-03-13 13:10:00,95.0,95.0,94.96,95.0,5030.0,87.1392,87.1392,87.1025,87.1392,5030.0
2017-03-13 13:20:00,94.97,95.0,94.93,94.95,8015.0,87.1117,87.1392,87.075,87.0934,8015.0
2017-03-13 13:30:00,94.95,95.03,94.92,94.96,11001.0,87.0934,87.1667,87.0658,87.1025,11001.0
2017-03-13 13:40:00,94.99,95.02,94.94,94.97,10962.0,87.1301,87.1576,87.0842,87.1117,10962.0
2017-03-13 13:50:00,94.97,94.99,94.9,94.99,4694.0,87.1117,87.1301,87.0475,87.1301,4694.0
2017-03-13 14:00:00,94.96,95.02,94.94,94.98,10932.0,87.1025,87.1576,87.0842,87.1209,10932.0
2017-03-13 14:10:00,95.0,95.02,94.95,94.99,13229.0,87.1392,87.1576,87.0934,87.1301,13229.0
2017-03-13 14:20:00,94.98,95.02,94.97,95.02,24188.0,87.1209,87.1576,87.1117,87.1576,24188.0
2017-03-13 14:30:00,95.0,95.03,94.97,95.0,23577.0,87.1392,87.1667,87.1117,87.1392,23577.0
2017-03-13 14:40:00,95.0,95.42,94.99,95.2,47662.0,87.1392,87.5245,87.1301,87.3227,47662.0
2017-03-13 14:50:00,95.21,95.27,95.12,95.2,5434.0,87.3319,87.3869,87.2493,87.3227,5434.0
2017-03-13 15:00:00,95.18,95.26,95.15,95.22,9631.0,87.3043,87.3777,87.2768,87.341,9631.0
2017-03-13 15:10:00,95.2,95.25,95.11,95.13,7611.0,87.3227,87.3685,87.2401,87.2585,7611.0
2017-03-13 15:20:00,95.14,95.2,95.06,95.18,9543.0,87.2676,87.3227,87.1943,87.3043,9543.0
2017-03-13 15:30:00,95.19,95.24,95.14,95.2,10278.0,87.3135,87.3594,87.2676,87.3227,10278.0
2017-03-13 15:40:00,95.2,95.33,95.17,95.18,17998.0,87.3227,87.4419,87.2952,87.3043,17998.0
2017-03-13 15:50:00,95.19,95.31,95.17,95.26,42967.0,87.3135,87.4236,87.2952,87.3777,42967.0
2017-03-14 09:30:00,95.01,95.47,94.75,95.44,8698.0,87.1484,87.5703,86.9099,87.5428,8698.0
2017-03-14 09:40:00,95.44,95.56,95.3,95.46,10751.0,87.5428,87.6529,87.4144,87.5612,10751.0
2017-03-14 09:50:00,95.46,95.48,95.15,95.15,12667.0,87.5612,87.5795,87.2768,87.2768,12667.0
2017-03-14 10:00:00,95.3,95.3,95.06,95.08,8200.0,87.4144,87.4144,87.1943,87.2126,8200.0
2017-03-14 10:10:00,95.07,95.24,95.04,95.21,14000.0,87.2034,87.3594,87.1759,87.3319,14000.0
2017-03-14 10:20:00,95.19,95.19,95.07,95.11,6800.0,87.3135,87.3135,87.2034,87.2401,6800.0
2017-03-14 10:30:00,95.04,95.23,95.03,95.09,8000.0,87.1759,87.3502,87.1667,87.2218,8000.0
2017-03-14 10:40:00,95.0,95.14,94.95,95.02,9759.0,87.1392,87.2676,87.0934,87.1576,9759.0
2017-03-14 10:50:00,95.03,95.11,94.98,95.1,13252.0,87.1667,87.2401,87.1209,87.231,13252.0
2017-03-14 11:00:00,95.1,95.13,95.02,95.05,12590.0,87.231,87.2585,87.1576,87.1851,12590.0
2017-03-14 11:10:00,95.06,95.12,94.94,94.94,18731.0,87.1943,87.2493,87.0842,87.0842,18731.0
2017-03-14 11:20:00,94.9,94.93,94.78,94.93,7700.0,87.0475,87.075,86.9374,87.075,7700.0
2017-03-14 11:30:00,94.98,95.1,94.97,95.04,11287.0,87.1209,87.231,87.1117,87.1759,11287.0
2017-03-14 11:40:00,95.06,95.12,95.03,95.11,3700.0,87.1943,87.2493,87.1667,87.2401,3700.0
2017-03-14 11:50:00,95.1,95.13,95.03,95.13,5430.0,87.231,87.2585,87.1667,87.2585,5430.0
2017-03-14 12:00:00,95.17,95.17,95.0,95.05,7587.0,87.2952,87.2952,87.1392,87.1851,7587.0
2017-03-14 12:10:00,95.0,95.06,95.0,95.04,4386.0,87.1392,87.1943,87.1392,87.1759,4386.0
2017-03-14 12:20:00,95.05,95.1,95.02,95.02,2526.0,87.1851,87.231,87.1576,87.1576,2526.0
2017-03-14 12:30:00,95.04,95.12,95.04,95.1,10402.0,87.1759,87.2493,87.1759,87.231,10402.0
2017-03-14 12:40:00,95.13,95.16,95.07,95.1,11329.0,87.2585,87.286,87.2034,87.231,11329.0
2017-03-14 12:50:00,95.1,95.11,95.05,95.11,3950.0,87.231,87.2401,87.1851,87.2401,3950.0
2017-03-14 13:00:00,95.13,95.15,95.1,95.11,7001.0,87.2585,87.2768,87.231,87.2401,7001.0
2017-03-14 13:10:00,95.13,95.19,95.12,95.13,7386.0,87.2585,87.3135,87.2493,87.2585,7386.0
2017-03-14 13:20:00,95.14,95.44,95.12,95.4,40729.0,87.2676,87.5428,87.2493,87.5061,40729.0
2017-03-14 13:30:00,95.36,95.79,95.36,95.78,63173.0,87.4694,87.8639,87.4694,87.8547,63173.0
2017-03-14 13:40:00,95.78,95.91,95.76,95.9,18529.0,87.8547,87.9739,87.8363,87.9648,18529.0
2017-03-14 13:50:00,95.85,95.93,95.79,95.93,11660.0,87.9189,87.9923,87.8639,87.9923,11660.0
2017-03-14 14:00:00,95.94,96.0,95.87,95.93,22316.0,88.0014,88.0565,87.9372,87.9923,22316.0
2017-03-14 14:10:00,95.92,95.92,95.69,95.83,11936.0,87.9831,87.9831,87.7721,87.9006,11936.0
2017-03-14 14:20:00,95.81,96.21,95.74,96.13,15868.0,87.8822,88.2491,87.818,88.1757,15868.0
2017-03-14 14:30:00,96.14,96.2,96.02,96.08,6100.0,88.1849,88.2399,88.0748,88.1299,6100.0
2017-03-14 14:40:00,96.06,96.16,95.92,95.99,41280.0,88.1115,88.2032,87.9831,88.0473,41280.0
2017-03-14 14:50:00,96.0,96.15,95.96,96.15,9221.0,88.0565,88.1941,88.0198,88.1941,9221.0
2017-03-14 15:00:00,96.14,96.23,96.14,96.21,15107.0,88.1849,88.2675,88.1849,88.2491,15107.0
2017-03-14 15:10:00,96.21,96.43,96.21,96.36,15545.0,88.2491,88.4509,88.2491,88.3867,15545.0
2017-03-14 15:20:00,96.36,96.64,96.36,96.53,26631.0,88.3867,88.6435,88.3867,88.5426,26631.0
2017-03-14 15:30:00,96.54,96.54,96.32,96.49,24172.0,88.5518,88.5518,88.35,88.5059,24172.0
2017-03-14 15:40:00,96.48,96.76,96.33,96.37,59229.0,88.4968,88.7536,88.3592,88.3959,59229.0
2017-03-14 15:50:00,96.34,96.4,96.28,96.33,65120.0,88.3684,88.4234,88.3133,88.3592,65120.0
2017-03-15 09:30:00,108.51,109.29,105.33,105.47,1070114.0,99.5313,100.2468,96.6145,96.7429,1070114.0
2017-03-15 09:40:00,105.46,107.98,105.11,106.6,533709.0,96.7337,99.0452,96.4127,97.7794,533709.0
2017-03-15 09:50:00,106.6,107.66,105.87,107.14,312089.0,97.7794,98.7517,97.1098,98.2747,312089.0
2017-03-15 10:00:00,107.0,107.6,106.61,106.86,214245.0,98.1463,98.6966,97.7886,98.0179,214245.0
2017-03-15 10:10:00,106.93,107.4,106.27,106.8,124688.0,98.0821,98.5132,97.4767,97.9628,124688.0
2017-03-15 10:20:00,106.82,106.95,106.34,106.73,142368.0,97.9812,98.1004,97.5409,97.8986,142368.0
2017-03-15 10:30:00,106.72,107.18,106.54,106.78,138161.0,97.8895,98.3114,97.7244,97.9445,138161.0
2017-03-15 10:40:00,106.78,106.79,106.0,106.39,93385.0,97.9445,97.9537,97.229,97.5868,93385.0
2017-03-15 10:50:00,106.33,106.33,105.64,105.76,96708.0,97.5317,97.5317,96.8988,97.0089,96708.0
2017-03-15 11:00:00,105.76,105.76,105.76,105.76,0.0,97.0089,97.0089,97.0089,97.0089,0.0
2017-03-15 11:10:00,105.76,105.76,105.76,105.76,0.0,97.0089,97.0089,97.0089,97.0089,0.0
2017-03-15 11:20:00,99.95,101.52,97.2,98.0,539491.0,91.6796,93.1197,89.1572,89.891,539491.0
2017-03-15 11:30:00,98.0,99.25,96.7,99.25,608646.0,89.891,91.0376,88.6986,91.0376,608646.0
2017-03-15 11:40:00,99.23,99.25,97.78,98.06,162675.0,91.0192,91.0376,89.6892,89.946,162675.0
2017-03-15 11:50:00,98.08,98.14,97.26,98.14,148433.0,89.9644,90.0194,89.2122,90.0194,148433.0
2017-03-15 12:00:00,98.02,98.76,97.76,97.96,125939.0,89.9093,90.5881,89.6709,89.8543,125939.0
2017-03-15 12:10:00,98.05,98.54,97.92,98.3,115374.0,89.9369,90.3863,89.8176,90.1662,115374.0
2017-03-15 12:20:00,98.3,98.39,97.96,98.08,59505.0,90.1662,90.2487,89.8543,89.9644,59505.0
2017-03-15 12:30:00,98.08,98.39,98.02,98.24,32938.0,89.9644,90.2487,89.9093,90.1111,32938.0
2017-03-15 12:40:00,98.22,98.44,97.87,98.12,50161.0,90.0928,90.2946,89.7718,90.0011,50161.0
2017-03-15 12:50:00,98.13,98.15,97.22,97.38,61883.0,90.0102,90.0286,89.1755,89.3223,61883.0
2017-03-15 13:00:00,97.39,98.15,97.33,97.88,83552.0,89.3315,90.0286,89.2764,89.7809,83552.0
2017-03-15 13:10:00,97.81,97.99,97.59,97.92,57411.0,89.7167,89.8818,89.5149,89.8176,57411.0
2017-03-15 13:20:00,97.93,98.45,97.84,98.43,42188.0,89.8268,90.3038,89.7442,90.2854,42188.0
2017-03-15 13:30:00,98.37,98.39,98.29,98.38,24211.0,90.2304,90.2487,90.157,90.2396,24211.0
2017-03-15 13:40:00,98.4,99.03,98.37,98.88,74550.0,90.2579,90.8358,90.2304,90.6982,74550.0
2017-03-15 13:50:00,98.87,99.04,98.69,98.97,70934.0,90.689,90.8449,90.5239,90.7807,70934.0
2017-03-15 14:00:00,99.0,99.74,98.9,98.97,90557.0,90.8082,91.487,90.7165,90.7807,90557.0
2017-03-15 14:10:00,98.99,99.25,98.85,98.95,47859.0,90.7991,91.0376,90.6707,90.7624,47859.0
2017-03-15 14:20:00,98.87,99.04,98.81,99.0,42425.0,90.689,90.8449,90.634,90.8082,42425.0
2017-03-15 14:30:00,99.01,99.04,98.44,98.55,59290.0,90.8174,90.8449,90.2946,90.3955,59290.0
2017-03-15 14:40:00,98.56,98.93,98.34,98.87,39778.0,90.4047,90.744,90.2029,90.689,39778.0
2017-03-15 14:50:00,98.87,99.3,98.75,98.94,38199.0,90.689,91.0834,90.5789,90.7532,38199.0
2017-03-15 15:00:00,98.98,99.3,98.68,99.27,37172.0,90.7899,91.0834,90.5147,91.0559,37172.0
2017-03-15 15:10:00,99.28,99.31,98.9,99.15,43285.0,91.0651,91.0926,90.7165,90.9458,43285.0
2017-03-15 15:20:00,99.12,99.25,98.83,98.93,57908.0,90.9183,91.0376,90.6523,90.744,57908.0
2017-03-15 15:30:00,98.93,99.3,98.93,99.1,54875.0,90.744,91.0834,90.744,90.9,54875.0
2017-03-15 15:40:00,99.13,99.25,98.74,99.01,124600.0,90.9275,91.0376,90.5698,90.8174,124600.0
2017-03-15 15:50:00,99.01,99.36,98.97,99.3,210498.0,90.8174,91.1385,90.7807,91.0834,210498.0
2017-03-16 09:30:00,99.33,99.76,99.08,99.37,36952.0,91.1109,91.5054,90.8816,91.1476,36952.0
2017-03-16 09:40:00,99.37,99.71,99.27,99.27,23332.0,91.1476,91.4595,91.0559,91.0559,23332.0
2017-03-16 09:50:00,99.18,99.2,98.61,98.61,23273.0,90.9734,90.9917,90.4505,90.4505,23273.0
2017-03-16 10:00:00,98.77,98.84,98.48,98.52,21711.0,90.5973,90.6615,90.3313,90.368,21711.0
2017-03-16 10:10:00,98.59,98.59,97.88,98.19,26556.0,90.4322,90.4322,89.7809,90.0653,26556.0
2017-03-16 10:20:00,98.2,98.29,98.06,98.19,20782.0,90.0744,90.157,89.946,90.0653,20782.0
2017-03-16 10:30:00,98.22,98.28,97.91,97.91,30215.0,90.0928,90.1478,89.8084,89.8084,30215.0
2017-03-16 10:40:00,97.91,98.31,97.77,98.14,40923.0,89.8084,90.1753,89.68,90.0194,40923.0
2017-03-16 10:50:00,98.09,98.75,98.03,98.75,26658.0,89.9735,90.5789,89.9185,90.5789,26658.0
2017-03-16 11:00:00,98.73,98.73,98.31,98.67,23751.0,90.5606,90.5606,90.1753,90.5056,23751.0
2017-03-16 11:10:00,98.67,98.84,98.48,98.79,16040.0,90.5056,90.6615,90.3313,90.6156,16040.0
2017-03-16 11:20:00,98.8,98.84,98.14,98.17,28118.0,90.6248,90.6615,90.0194,90.0469,28118.0
2017-03-16 11:30:00,98.12,98.14,97.6,97.68,23492.0,90.0011,90.0194,89.5241,89.5975,23492.0
2017-03-16 11:40:00,97.68,98.1,97.63,97.98,22083.0,89.5975,89.9827,89.5516,89.8726,22083.0
2017-03-16 11:50:00,97.9,98.5,97.61,98.37,54459.0,89.7993,90.3496,89.5333,90.2304,54459.0
2017-03-16 12:00:00,98.43,98.48,98.0,98.0,27964.0,90.2854,90.3313,89.891,89.891,27964.0
2017-03-16 12:10:00,98.0,98.12,97.77,97.8,20898.0,89.891,90.0011,89.68,89.7075,20898.0
2017-03-16 12:20:00,97.8,98.27,97.78,98.1,17802.0,89.7075,90.1387,89.6892,89.9827,17802.0
2017-03-16 12:30:00,98.08,98.32,98.0,98.13,12625.0,89.9644,90.1845,89.891,90.0102,12625.0
2017-03-16 12:40:00,98.11,98.28,98.11,98.22,8113.0,89.9919,90.1478,89.9919,90.0928,8113.0
2017-03-16 12:50:00,98.19,98.19,98.04,98.12,7747.0,90.0653,90.0653,89.9277,90.0011,7747.0
2017-03-16 13:00:00,98.14,98.23,97.97,97.97,8850.0,90.0194,90.102,89.8635,89.8635,8850.0
2017-03-16 13:10:00,97.94,97.94,97.74,97.75,10313.0,89.836,89.836,89.6525,89.6617,10313.0
2017-03-16 13:20:00,97.75,97.79,97.65,97.69,8541.0,89.6617,89.6984,89.57,89.6066,8541.0
2017-03-16 13:30:00,97.65,97.73,97.51,97.6,12805.0,89.57,89.6433,89.4415,89.5241,12805.0
2017-03-16 13:40:00,97.58,97.79,97.57,97.79,11635.0,89.5057,89.6984,89.4966,89.6984,11635.0
2017-03-16 13:50:00,97.82,97.85,97.65,97.65,11306.0,89.7259,89.7534,89.57,89.57,11306.0
2017-03-16 14:00:00,97.68,97.75,97.44,97.71,38646.0,89.5975,89.6617,89.3773,89.625,38646.0
2017-03-16 14:10:00,97.69,97.74,97.5,97.55,31719.0,89.6066,89.6525,89.4324,89.4782,31719.0
2017-03-16 14:20:00,97.54,97.74,97.54,97.73,21918.0,89.4691,89.6525,89.4691,89.6433,21918.0
2017-03-16 14:30:00,97.77,97.79,97.7,97.78,18440.0,89.68,89.6984,89.6158,89.6892,18440.0
2017-03-16 14:40:00,97.78,97.94,97.72,97.79,19810.0,89.6892,89.836,89.6342,89.6984,19810.0
2017-03-16 14:50:00,97.8,97.84,97.67,97.84,18141.0,89.7075,89.7442,89.5883,89.7442,18141.0
2017-03-16 15:00:00,97.87,97.87,97.7,97.85,18634.0,89.7718,89.7718,89.6158,89.7534,18634.0
2017-03-16 15:10:00,97.79,98.09,97.79,97.93,29022.0,89.6984,89.9735,89.6984,89.8268,29022.0
2017-03-16 15:20:00,97.89,98.03,97.78,97.78,18346.0,89.7901,89.9185,89.6892,89.6892,18346.0
2017-03-16 15:30:00,97.75,97.75,97.51,97.68,48088.0,89.6617,89.6617,89.4415,89.5975,48088.0
2017-03-16 15:40:00,97.68,97.85,97.56,97.7,42693.0,89.5975,89.7534,89.4874,89.6158,42693.0
2017-03-16 15:50:00,97.69,97.82,97.5,97.67,72855.0,89.6066,89.7259,89.4324,89.5883,72855.0
2017-03-17 09:30:00,97.49,97.89,97.12,97.84,118659.0,89.4232,89.7901,89.0838,89.7442,118659.0
2017-03-17 09:40:00,97.85,97.94,97.76,97.8,1900.0,89.7534,89.836,89.6709,89.7075,1900.0
2017-03-17 09:50:00,97.8,97.81,97.7,97.76,1445.0,89.7075,89.7167,89.6158,89.6709,1445.0
2017-03-17 10:00:00,97.74,97.75,97.53,97.69,7700.0,89.6525,89.6617,89.4599,89.6066,7700.0
2017-03-17 10:10:00,97.79,97.79,97.41,97.55,3041.0,89.6984,89.6984,89.3498,89.4782,3041.0
2017-03-17 10:20:00,97.54,97.58,97.32,97.45,3200.0,89.4691,89.5057,89.2673,89.3865,3200.0
2017-03-17 10:30:00,97.49,97.57,97.41,97.56,4500.0,89.4232,89.4966,89.3498,89.4874,4500.0
2017-03-17 10:40:00,97.59,97.74,97.51,97.68,8411.0,89.5149,89.6525,89.4415,89.5975,8411.0
2017-03-17 10:50:00,97.73,97.73,97.56,97.59,2391.0,89.6433,89.6433,89.4874,89.5149,2391.0
2017-03-17 11:00:00,97.6,97.9,97.53,97.9,3500.0,89.5241,89.7993,89.4599,89.7993,3500.0
2017-03-17 11:10:00,97.71,97.85,97.71,97.82,2548.0,89.625,89.7534,89.625,89.7259,2548.0
2017-03-17 11:20:00,97.8,97.85,97.75,97.8,5600.0,89.7075,89.7534,89.6617,89.7075,5600.0
2017-03-17 11:30:00,97.66,97.66,97.51,97.53,3125.0,89.5791,89.5791,89.4415,89.4599,3125.0
2017-03-17 11:40:00,97.51,97.61,97.31,97.31,8621.0,89.4415,89.5333,89.2581,89.2581,8621.0
2017-03-17 11:50:00,97.24,97.24,97.07,97.1,13082.0,89.1939,89.1939,89.0379,89.0655,13082.0
2017-03-17 12:00:00,97.1,97.57,97.09,97.57,9765.0,89.0655,89.4966,89.0563,89.4966,9765.0
2017-03-17 12:10:00,97.5,97.53,97.36,97.46,1926.0,89.4324,89.4599,89.304,89.3957,1926.0
2017-03-17 12:20:00,97.49,97.49,97.33,97.34,2729.0,89.4232,89.4232,89.2764,89.2856,2729.0
2017-03-17 12:30:00,97.29,97.35,97.24,97.27,1369.0,89.2397,89.2948,89.1939,89.2214,1369.0
2017-03-17 12:40:00,97.33,97.37,97.29,97.32,2900.0,89.2764,89.3131,89.2397,89.2673,2900.0
2017-03-17 12:50:00,97.33,97.33,97.26,97.29,1300.0,89.2764,89.2764,89.2122,89.2397,1300.0
2017-03-17 13:00:00,97.31,97.35,97.31,97.35,810.0,89.2581,89.2948,89.2581,89.2948,810.0
2017-03-17 13:10:00,97.35,97.48,97.34,97.4,5880.0,89.2948,89.414,89.2856,89.3406,5880.0
2017-03-17 13:20:00,97.42,97.57,97.41,97.47,6082.0,89.359,89.4966,89.3498,89.4048,6082.0
2017-03-17 13:30:00,97.42,97.66,97.4,97.66,5262.0,89.359,89.5791,89.3406,89.5791,5262.0
2017-03-17 13:40:00,97.65,97.65,97.59,97.61,1780.0,89.57,89.57,89.5149,89.5333,1780.0
2017-03-17 13:50:00,97.62,97.84,97.61,97.8,9712.0,89.5424,89.7442,89.5333,89.7075,9712.0
2017-03-17 14:00:00,97.75,97.94,97.75,97.94,3875.0,89.6617,89.836,89.6617,89.836,3875.0
2017-03-17 14:10:00,98.0,98.08,97.96,97.96,7206.0,89.891,89.9644,89.8543,89.8543,7206.0
2017-03-17 14:20:00,97.92,97.96,97.88,97.93,2744.0,89.8176,89.8543,89.7809,89.8268,2744.0
2017-03-17 14:30:00,97.91,97.91,97.77,97.86,3466.0,89.8084,89.8084,89.68,89.7626,3466.0
2017-03-17 14:40:00,97.83,97.9,97.82,97.87,2967.0,89.7351,89.7993,89.7259,89.7718,2967.0
2017-03-17 14:50:00,97.87,97.89,97.77,97.8,4846.0,89.7718,89.7901,89.68,89.7075,4846.0
2017-03-17 15:00:00,97.81,97.87,97.81,97.85,4425.0,89.7167,89.7718,89.7167,89.7534,4425.0
2017-03-17 15:10:00,97.85,97.95,97.82,97.9,10038.0,89.7534,89.8451,89.7259,89.7993,10038.0
2017-03-17 15:20:00,97.9,97.96,97.82,97.92,16075.0,89.7993,89.8543,89.7259,89.8176,16075.0
2017-03-17 15:30:00,97.92,97.96,97.53,97.54,20416.0,89.8176,89.8543,89.4599,89.4691,20416.0
2017-03-17 15:40:00,97.61,97.73,97.31,97.49,44492.0,89.5333,89.6433,89.2581,89.4232,44492.0
2017-03-17 15:50:00,97.54,97.61,97.2,97.28,105796.0,89.4691,89.5333,89.1572,89.2306,105796.0
2017-03-20 09:30:00,97.28,97.38,96.29,96.76,11227.0,89.2306,89.3223,88.3225,88.7536,11227.0
2017-03-20 09:40:00,96.59,97.13,96.55,97.02,3751.0,88.5977,89.093,88.561,88.9921,3751.0
2017-03-20 09:50:00,97.2,97.56,97.12,97.54,4000.0,89.1572,89.4874,89.0838,89.4691,4000.0
2017-03-20 10:00:00,97.54,97.56,97.37,97.55,5904.0,89.4691,89.4874,89.3131,89.4782,5904.0
2017-03-20 10:10:00,97.53,97.77,97.46,97.77,7829.0,89.4599,89.68,89.3957,89.68,7829.0
2017-03-20 10:20:00,97.8,97.89,97.51,97.62,14826.0,89.7075,89.7901,89.4415,89.5424,14826.0
2017-03-20 10:30:00,97.62,97.82,97.57,97.81,5942.0,89.5424,89.7259,89.4966,89.7167,5942.0
2017-03-20 10:40:00,97.76,97.91,97.66,97.86,2300.0,89.6709,89.8084,89.5791,89.7626,2300.0
2017-03-20 10:50:00,97.93,97.99,97.62,97.66,9644.0,89.8268,89.8818,89.5424,89.5791,9644.0
2017-03-20 11:00:00,97.66,97.79,97.58,97.75,4001.0,89.5791,89.6984,89.5057,89.6617,4001.0
2017-03-20 11:10:00,97.78,97.89,97.65,97.89,8173.0,89.6892,89.7901,89.57,89.7901,8173.0
2017-03-20 11:20:00,97.8,97.85,97.74,97.8,10168.0,89.7075,89.7534,89.6525,89.7075,10168.0
2017-03-20 11:30:00,97.75,97.81,97.48,97.52,13512.0,89.6617,89.7167,89.414,89.4507,13512.0
2017-03-20 11:40:00,97.48,97.64,97.42,97.63,10498.0,89.414,89.5608,89.359,89.5516,10498.0
2017-03-20 11:50:00,97.64,97.64,97.48,97.48,6628.0,89.5608,89.5608,89.414,89.414,6628.0
2017-03-20 12:00:00,97.55,97.6,97.53,97.53,4250.0,89.4782,89.5241,89.4599,89.4599,4250.0
2017-03-20 12:10:00,97.51,97.56,97.23,97.23,5413.0,89.4415,89.4874,89.1847,89.1847,5413.0
2017-03-20 12:20:00,97.28,97.28,97.11,97.13,6445.0,89.2306,89.2306,89.0746,89.093,6445.0
2017-03-20 12:30:00,97.12,97.14,96.82,96.93,17444.0,89.0838,89.1022,88.8086,88.9095,17444.0
2017-03-20 12:40:00,96.95,97.11,96.69,97.0,10941.0,88.9279,89.0746,88.6894,88.9737,10941.0
2017-03-20 12:50:00,97.0,97.09,96.89,96.89,4200.0,88.9737,89.0563,88.8728,88.8728,4200.0
2017-03-20 13:00:00,96.89,96.94,96.76,96.79,5151.0,88.8728,88.9187,88.7536,88.7811,5151.0
2017-03-20 13:10:00,96.82,96.89,96.78,96.78,3987.0,88.8086,88.8728,88.7719,88.7719,3987.0
2017-03-20 13:20:00,96.78,96.81,96.74,96.77,3300.0,88.7719,88.7995,88.7353,88.7628,3300.0
2017-03-20 13:30:00,96.85,96.95,96.8,96.86,9050.0,88.8362,88.9279,88.7903,88.8453,9050.0
2017-03-20 13:40:00,96.83,96.89,96.77,96.88,7911.0,88.8178,88.8728,88.7628,88.8637,7911.0
2017-03-20 13:50:00,96.81,96.92,96.74,96.77,11134.0,88.7995,88.9004,88.7353,88.7628,11134.0
2017-03-20 14:00:00,96.76,96.87,96.76,96.87,5160.0,88.7536,88.8545,88.7536,88.8545,5160.0
2017-03-20 14:10:00,96.84,96.88,96.79,96.86,5801.0,88.827,88.8637,88.7811,88.8453,5801.0
2017-03-20 14:20:00,96.89,97.03,96.84,97.0,9893.0,88.8728,89.0013,88.827,88.9737,9893.0
2017-03-20 14:30:00,97.01,97.17,97.01,97.08,8335.0,88.9829,89.1297,88.9829,89.0471,8335.0
2017-03-20 14:40:00,97.08,97.2,97.08,97.16,4452.0,89.0471,89.1572,89.0471,89.1205,4452.0
2017-03-20 14:50:00,97.16,97.29,97.09,97.26,11774.0,89.1205,89.2397,89.0563,89.2122,11774.0
2017-03-20 15:00:00,97.28,97.49,97.22,97.48,8484.0,89.2306,89.4232,89.1755,89.414,8484.0
2017-03-20 15:10:00,97.42,97.63,97.37,97.63,10982.0,89.359,89.5516,89.3131,89.5516,10982.0
2017-03-20 15:20:00,97.63,97.78,97.56,97.78,14390.0,89.5516,89.6892,89.4874,89.6892,14390.0
2017-03-20 15:30:00,97.76,97.76,97.47,97.47,18742.0,89.6709,89.6709,89.4048,89.4048,18742.0
2017-03-20 15:40:00,97.47,97.68,97.45,97.63,62408.0,89.4048,89.5975,89.3865,89.5516,62408.0
2017-03-20 15:50:00,97.64,97.66,97.29,97.46,66668.0,89.5608,89.5791,89.2397,89.3957,66668.0
2017-03-21 09:30:00,98.0,98.37,97.56,97.66,11067.0,89.891,90.2304,89.4874,89.5791,11067.0
2017-03-21 09:40:00,97.73,97.73,97.5,97.61,4995.0,89.6433,89.6433,89.4324,89.5333,4995.0
2017-03-21 09:50:00,97.49,97.5,97.24,97.24,2534.0,89.4232,89.4324,89.1939,89.1939,2534.0
2017-03-21 10:00:00,97.17,97.34,97.07,97.14,10691.0,89.1297,89.2856,89.0379,89.1022,10691.0
2017-03-21 10:10:00,97.04,97.05,96.79,96.79,9478.0,89.0104,89.0196,88.7811,88.7811,9478.0
2017-03-21 10:20:00,96.71,96.74,96.34,96.34,7493.0,88.7077,88.7353,88.3684,88.3684,7493.0
2017-03-21 10:30:00,96.4,96.61,96.4,96.45,9048.0,88.4234,88.616,88.4234,88.4692,9048.0
2017-03-21 10:40:00,96.48,96.49,96.36,96.36,800.0,88.4968,88.5059,88.3867,88.3867,800.0
2017-03-21 10:50:00,96.36,96.36,96.19,96.29,4352.0,88.3867,88.3867,88.2308,88.3225,4352.0
2017-03-21 11:00:00,96.29,96.55,96.16,96.24,6220.0,88.3225,88.561,88.2032,88.2766,6220.0
2017-03-21 11:10:00,96.37,96.37,95.91,95.91,5949.0,88.3959,88.3959,87.9739,87.9739,5949.0
2017-03-21 11:20:00,95.91,96.01,95.67,95.83,6493.0,87.9739,88.0657,87.7538,87.9006,6493.0
2017-03-21 11:30:00,95.84,95.89,95.61,95.62,2844.0,87.9097,87.9556,87.6988,87.7079,2844.0
2017-03-21 11:40:00,95.64,95.7,95.5,95.57,19306.0,87.7263,87.7813,87.5979,87.6621,19306.0
2017-03-21 11:50:00,95.57,95.59,95.43,95.48,13308.0,87.6621,87.6804,87.5336,87.5795,13308.0
2017-03-21 12:00:00,95.52,95.61,95.49,95.6,4546.0,87.6162,87.6988,87.5887,87.6896,4546.0
2017-03-21 12:10:00,95.61,95.63,95.42,95.46,13850.0,87.6988,87.7171,87.5245,87.5612,13850.0
2017-03-21 12:20:00,95.46,95.5,95.39,95.45,3298.0,87.5612,87.5979,87.497,87.552,3298.0
2017-03-21 12:30:00,95.47,95.5,95.4,95.47,5075.0,87.5703,87.5979,87.5061,87.5703,5075.0
2017-03-21 12:40:00,95.47,95.47,95.24,95.24,8732.0,87.5703,87.5703,87.3594,87.3594,8732.0
2017-03-21 12:50:00,95.24,95.28,95.15,95.2,14068.0,87.3594,87.3961,87.2768,87.3227,14068.0
2017-03-21 13:00:00,95.22,95.43,95.16,95.36,10220.0,87.341,87.5336,87.286,87.4694,10220.0
2017-03-21 13:10:00,95.48,95.48,95.26,95.34,6500.0,87.5795,87.5795,87.3777,87.4511,6500.0
2017-03-21 13:20:00,95.37,95.51,95.31,95.48,4344.0,87.4786,87.607,87.4236,87.5795,4344.0
2017-03-21 13:30:00,95.49,95.62,95.35,95.4,23031.0,87.5887,87.7079,87.4603,87.5061,23031.0
2017-03-21 13:40:00,95.42,95.47,95.32,95.34,2300.0,87.5245,87.5703,87.4327,87.4511,2300.0
2017-03-21 13:50:00,95.3,95.34,95.23,95.33,12349.0,87.4144,87.4511,87.3502,87.4419,12349.0
2017-03-21 14:00:00,95.3,95.5,95.26,95.5,5740.0,87.4144,87.5979,87.3777,87.5979,5740.0
2017-03-21 14:10:00,95.51,95.94,95.47,95.91,11526.0,87.607,88.0014,87.5703,87.9739,11526.0
2017-03-21 14:20:00,95.92,95.95,95.8,95.95,7604.0,87.9831,88.0106,87.873,88.0106,7604.0
2017-03-21 14:30:00,95.89,96.08,95.82,95.82,7119.0,87.9556,88.1299,87.8914,87.8914,7119.0
2017-03-21 14:40:00,95.91,96.0,95.74,95.84,4029.0,87.9739,88.0565,87.818,87.9097,4029.0
2017-03-21 14:50:00,95.75,95.89,95.75,95.84,4096.0,87.8272,87.9556,87.8272,87.9097,4096.0
2017-03-21 15:00:00,95.89,95.91,95.78,95.83,3300.0,87.9556,87.9739,87.8547,87.9006,3300.0
2017-03-21 15:10:00,95.89,95.93,95.71,95.93,7403.0,87.9556,87.9923,87.7905,87.9923,7403.0
2017-03-21 15:20:00,95.93,96.0,95.81,95.81,7484.0,87.9923,88.0565,87.8822,87.8822,7484.0
2017-03-21 15:30:00,95.81,95.83,95.48,95.48,14723.0,87.8822,87.9006,87.5795,87.5795,14723.0
2017-03-21 15:40:00,95.51,95.52,95.28,95.32,26868.0,87.607,87.6162,87.3961,87.4327,26868.0
2017-03-21 15:50:00,95.35,95.64,95.32,95.53,68075.0,87.4603,87.7263,87.4327,87.6254,68075.0
2017-03-22 09:30:00,95.81,96.52,95.05,96.46,16580.0,87.8822,88.5335,87.1851,88.4784,16580.0
2017-03-22 09:40:00,96.28,96.98,96.11,96.83,11292.0,88.3133,88.9554,88.1574,88.8178,11292.0
2017-03-22 09:50:00,96.83,96.83,96.41,96.45,4390.0,88.8178,88.8178,88.4326,88.4692,4390.0
2017-03-22 10:00:00,96.56,96.82,96.34,96.8,15414.0,88.5701,88.8086,88.3684,88.7903,15414.0
2017-03-22 10:10:00,96.74,96.74,96.51,96.59,3741.0,88.7353,88.7353,88.5243,88.5977,3741.0
2017-03-22 10:20:00,96.66,96.82,96.42,96.77,26002.0,88.6619,88.8086,88.4417,88.7628,26002.0
2017-03-22 10:30:00,96.7,97.41,96.64,96.99,18259.0,88.6986,89.3498,88.6435,88.9646,18259.0
2017-03-22 10:40:00,97.1,97.3,96.85,97.19,17586.0,89.0655,89.2489,88.8362,89.148,17586.0
2017-03-22 10:50:00,97.12,97.25,97.03,97.03,23635.0,89.0838,89.2031,89.0013,89.0013,23635.0
2017-03-22 11:00:00,97.03,97.07,96.71,96.97,12749.0,89.0013,89.0379,88.7077,88.9462,12749.0
2017-03-22 11:10:00,96.88,96.95,96.5,96.91,5923.0,88.8637,88.9279,88.5151,88.8912,5923.0
2017-03-22 11:20:00,96.85,97.01,96.83,96.83,18162.0,88.8362,88.9829,88.8178,88.8178,18162.0
2017-03-22 11:30:00,96.75,96.75,96.57,96.64,6100.0,88.7444,88.7444,88.5793,88.6435,6100.0
2017-03-22 11:40:00,96.64,96.82,96.57,96.57,13403.0,88.6435,88.8086,88.5793,88.5793,13403.0
2017-03-22 11:50:00,96.59,96.73,96.24,96.7,5855.0,88.5977,88.7261,88.2766,88.6986,5855.0
2017-03-22 12:00:00,96.75,96.82,96.7,96.77,15718.0,88.7444,88.8086,88.6986,88.7628,15718.0
2017-03-22 12:10:00,96.75,96.77,96.57,96.59,3199.0,88.7444,88.7628,88.5793,88.5977,3199.0
2017-03-22 12:20:00,96.56,96.56,96.37,96.45,1746.0,88.5701,88.5701,88.3959,88.4692,1746.0
2017-03-22 12:30:00,96.4,96.45,96.14,96.17,2775.0,88.4234,88.4692,88.1849,88.2124,2775.0
2017-03-22 12:40:00,96.15,96.21,96.09,96.16,3600.0,88.1941,88.2491,88.139,88.2032,3600.0
2017-03-22 12:50:00,96.18,96.18,96.08,96.17,3050.0,88.2216,88.2216,88.1299,88.2124,3050.0
2017-03-22 13:00:00,96.15,96.41,96.15,96.25,12674.0,88.1941,88.4326,88.1941,88.2858,12674.0
2017-03-22 13:10:00,96.28,96.34,96.13,96.2,3650.0,88.3133,88.3684,88.1757,88.2399,3650.0
2017-03-22 13:20:00,96.21,96.29,95.77,96.09,20263.0,88.2491,88.3225,87.8455,88.139,20263.0
2017-03-22 13:30:00,96.04,96.13,96.02,96.04,10677.0,88.0932,88.1757,88.0748,88.0932,10677.0
2017-03-22 13:40:00,96.05,96.05,95.82,95.86,9624.0,88.1023,88.1023,87.8914,87.9281,9624.0
2017-03-22 13:50:00,95.84,95.84,95.6,95.74,6939.0,87.9097,87.9097,87.6896,87.818,6939.0
2017-03-22 14:00:00,95.73,96.11,95.67,96.01,7800.0,87.8088,88.1574,87.7538,88.0657,7800.0
2017-03-22 14:10:00,96.0,96.05,95.88,95.88,4826.0,88.0565,88.1023,87.9464,87.9464,4826.0
2017-03-22 14:20:00,95.89,96.04,95.82,95.82,3063.0,87.9556,88.0932,87.8914,87.8914,3063.0
2017-03-22 14:30:00,95.86,96.04,95.84,96.03,9739.0,87.9281,88.0932,87.9097,88.084,9739.0
2017-03-22 14:40:00,96.09,96.11,95.97,96.05,6163.0,88.139,88.1574,88.029,88.1023,6163.0
2017-03-22 14:50:00,96.08,96.33,96.05,96.33,3990.0,88.1299,88.3592,88.1023,88.3592,3990.0
2017-03-22 15:00:00,96.34,96.41,96.25,96.37,6484.0,88.3684,88.4326,88.2858,88.3959,6484.0
2017-03-22 15:10:00,96.39,96.43,96.18,96.31,9224.0,88.4142,88.4509,88.2216,88.3408,9224.0
2017-03-22 15:20:00,96.3,96.37,96.01,96.11,13609.0,88.3317,88.3959,88.0657,88.1574,13609.0
2017-03-22 15:30:00,96.11,96.19,95.99,96.19,9258.0,88.1574,88.2308,88.0473,88.2308,9258.0
2017-03-22 15:40:00,96.2,96.39,96.15,96.18,25557.0,88.2399,88.4142,88.1941,88.2216,25557.0
2017-03-22 15:50:00,96.17,96.25,96.07,96.11,39914.0,88.2124,88.2858,88.1207,88.1574,39914.0
2017-03-23 09:30:00,96.12,96.8,95.96,96.8,7364.0,88.1666,88.7903,88.0198,88.7903,7364.0
2017-03-23 09:40:00,96.59,96.75,96.23,96.63,5200.0,88.5977,88.7444,88.2675,88.6344,5200.0
2017-03-23 09:50:00,96.7,97.03,96.7,96.98,2359.0,88.6986,89.0013,88.6986,88.9554,2359.0
2017-03-23 10:00:00,96.95,97.17,96.81,96.97,5912.0,88.9279,89.1297,88.7995,88.9462,5912.0
2017-03-23 10:10:00,97.01,97.14,96.81,97.09,2720.0,88.9829,89.1022,88.7995,89.0563,2720.0
2017-03-23 10:20:00,97.04,97.44,96.95,97.44,6850.0,89.0104,89.3773,88.9279,89.3773,6850.0
2017-03-23 10:30:00,97.45,97.57,97.18,97.4,19805.0,89.3865,89.4966,89.1388,89.3406,19805.0
2017-03-23 10:40:00,97.36,97.45,97.27,97.4,9700.0,89.304,89.3865,89.2214,89.3406,9700.0
2017-03-23 10:50:00,97.38,97.5,97.25,97.41,10600.0,89.3223,89.4324,89.2031,89.3498,10600.0
2017-03-23 11:00:00,97.41,97.59,97.3,97.59,4500.0,89.3498,89.5149,89.2489,89.5149,4500.0
2017-03-23 11:10:00,97.69,97.74,97.51,97.7,4000.0,89.6066,89.6525,89.4415,89.6158,4000.0
2017-03-23 11:20:00,97.69,97.9,97.64,97.9,15289.0,89.6066,89.7993,89.5608,89.7993,15289.0
2017-03-23 11:30:00,97.9,98.11,97.88,98.09,12057.0,89.7993,89.9919,89.7809,89.9735,12057.0
2017-03-23 11:40:00,98.06,98.16,98.01,98.16,11175.0,89.946,90.0378,89.9002,90.0378,11175.0
2017-03-23 11:50:00,98.1,98.21,98.0,98.01,17250.0,89.9827,90.0836,89.891,89.9002,17250.0
2017-03-23 12:00:00,98.06,98.06,97.53,97.53,7715.0,89.946,89.946,89.4599,89.4599,7715.0
2017-03-23 12:10:00,97.58,97.58,97.43,97.43,6105.0,89.5057,89.5057,89.3682,89.3682,6105.0
2017-03-23 12:20:00,97.35,97.43,97.23,97.25,2550.0,89.2948,89.3682,89.1847,89.2031,2550.0
2017-03-23 12:30:00,97.2,97.27,97.18,97.25,4909.0,89.1572,89.2214,89.1388,89.2031,4909.0
2017-03-23 12:40:00,97.37,97.43,97.33,97.43,798.0,89.3131,89.3682,89.2764,89.3682,798.0
2017-03-23 12:50:00,97.36,97.47,97.36,97.46,1320.0,89.304,89.4048,89.304,89.3957,1320.0
2017-03-23 13:00:00,97.53,97.61,97.34,97.48,11906.0,89.4599,89.5333,89.2856,89.414,11906.0
2017-03-23 13:10:00,97.48,97.64,97.44,97.54,7250.0,89.414,89.5608,89.3773,89.4691,7250.0
2017-03-23 13:20:00,97.59,97.81,97.58,97.58,6602.0,89.5149,89.7167,89.5057,89.5057,6602.0
2017-03-23 13:30:00,97.61,97.73,97.6,97.68,7195.0,89.5333,89.6433,89.5241,89.5975,7195.0
2017-03-23 13:40:00,97.7,97.92,97.64,97.9,9136.0,89.6158,89.8176,89.5608,89.7993,9136.0
2017-03-23 13:50:00,97.91,98.01,97.83,98.01,11324.0,89.8084,89.9002,89.7351,89.9002,11324.0
2017-03-23 14:00:00,98.0,98.19,97.92,98.19,12117.0,89.891,90.0653,89.8176,90.0653,12117.0
2017-03-23 14:10:00,98.19,98.22,98.03,98.19,8266.0,90.0653,90.0928,89.9185,90.0653,8266.0
2017-03-23 14:20:00,98.24,98.25,97.96,98.09,21957.0,90.1111,90.1203,89.8543,89.9735,21957.0
2017-03-23 14:30:00,98.06,98.11,97.7,98.0,19733.0,89.946,89.9919,89.6158,89.891,19733.0
2017-03-23 14:40:00,97.76,97.81,97.67,97.67,3205.0,89.6709,89.7167,89.5883,89.5883,3205.0
2017-03-23 14:50:00,97.71,97.92,97.65,97.75,9663.0,89.625,89.8176,89.57,89.6617,9663.0
2017-03-23 15:00:00,97.77,97.83,97.53,97.53,3353.0,89.68,89.7351,89.4599,89.4599,3353.0
2017-03-23 15:10:00,97.46,97.74,97.28,97.28,6991.0,89.3957,89.6525,89.2306,89.2306,6991.0
2017-03-23 15:20:00,97.35,97.46,97.23,97.31,3073.0,89.2948,89.3957,89.1847,89.2581,3073.0
2017-03-23 15:30:00,97.28,97.29,96.95,97.06,8399.0,89.2306,89.2397,88.9279,89.0288,8399.0
2017-03-23 15:40:00,97.01,97.22,96.86,97.05,13828.0,88.9829,89.1755,88.8453,89.0196,13828.0
2017-03-23 15:50:00,97.02,97.26,97.0,97.11,34216.0,88.9921,89.2122,88.9737,89.0746,34216.0
2017-03-24 09:30:00,97.2,97.2,96.63,96.63,5460.0,89.1572,89.1572,88.6344,88.6344,5460.0
2017-03-24 09:40:00,96.43,97.29,96.43,97.29,7200.0,88.4509,89.2397,88.4509,89.2397,7200.0
2017-03-24 09:50:00,97.34,97.5,97.29,97.49,1100.0,89.2856,89.4324,89.2397,89.4232,1100.0
2017-03-24 10:00:00,97.39,97.4,97.27,97.38,1205.0,89.3315,89.3406,89.2214,89.3223,1205.0
2017-03-24 10:10:00,97.32,97.48,97.32,97.43,6799.0,89.2673,89.414,89.2673,89.3682,6799.0
2017-03-24 10:20:00,97.44,97.56,97.44,97.56,1700.0,89.3773,89.4874,89.3773,89.4874,1700.0
2017-03-24 10:30:00,97.57,97.64,97.4,97.4,1225.0,89.4966,89.5608,89.3406,89.3406,1225.0
2017-03-24 10:40:00,97.39,97.49,97.38,97.39,2500.0,89.3315,89.4232,89.3223,89.3315,2500.0
2017-03-24 10:50:00,97.34,97.76,97.26,97.65,8337.0,89.2856,89.6709,89.2122,89.57,8337.0
2017-03-24 11:00:00,97.63,97.86,97.59,97.84,3400.0,89.5516,89.7626,89.5149,89.7442,3400.0
2017-03-24 11:10:00,97.87,98.24,97.83,98.06,5595.0,89.7718,90.1111,89.7351,89.946,5595.0
2017-03-24 11:20:00,97.99,97.99,97.77,97.88,1500.0,89.8818,89.8818,89.68,89.7809,1500.0
2017-03-24 11:30:00,97.96,97.98,97.85,97.98,1548.0,89.8543,89.8726,89.7534,89.8726,1548.0
2017-03-24 11:40:00,97.9,97.98,97.81,97.83,4800.0,89.7993,89.8726,89.7167,89.7351,4800.0
2017-03-24 11:50:00,97.82,98.22,97.78,98.22,12650.0,89.7259,90.0928,89.6892,90.0928,12650.0
2017-03-24 12:00:00,98.21,98.24,98.05,98.17,1402.0,90.0836,90.1111,89.9369,90.0469,1402.0
2017-03-24 12:10:00,98.16,98.22,97.9,98.15,21193.0,90.0378,90.0928,89.7993,90.0286,21193.0
2017-03-24 12:20:00,98.02,98.23,97.95,98.21,6400.0,89.9093,90.102,89.8451,90.0836,6400.0
2017-03-24 12:30:00,98.18,98.24,97.83,97.83,6290.0,90.0561,90.1111,89.7351,89.7351,6290.0
2017-03-24 12:40:00,97.83,97.93,97.83,97.93,2672.0,89.7351,89.8268,89.7351,89.8268,2672.0
2017-03-24 12:50:00,97.94,97.94,97.63,97.66,2400.0,89.836,89.836,89.5516,89.5791,2400.0
2017-03-24 13:00:00,97.7,97.91,97.7,97.84,4900.0,89.6158,89.8084,89.6158,89.7442,4900.0
2017-03-24 13:10:00,97.89,98.1,97.88,98.08,7294.0,89.7901,89.9827,89.7809,89.9644,7294.0
2017-03-24 13:20:00,98.08,98.34,98.03,98.28,5500.0,89.9644,90.2029,89.9185,90.1478,5500.0
2017-03-24 13:30:00,98.25,98.3,97.98,98.08,24734.0,90.1203,90.1662,89.8726,89.9644,24734.0
2017-03-24 13:40:00,98.08,98.37,98.04,98.37,18862.0,89.9644,90.2304,89.9277,90.2304,18862.0
2017-03-24 13:50:00,98.29,98.35,98.05,98.17,29845.0,90.157,90.212,89.9369,90.0469,29845.0
2017-03-24 14:00:00,98.24,98.43,98.18,98.33,20369.0,90.1111,90.2854,90.0561,90.1937,20369.0
2017-03-24 14:10:00,98.35,98.46,98.0,98.21,28713.0,90.212,90.3129,89.891,90.0836,28713.0
2017-03-24 14:20:00,98.23,98.27,97.67,97.77,14260.0,90.102,90.1387,89.5883,89.68,14260.0
2017-03-24 14:30:00,97.71,97.72,97.48,97.48,4700.0,89.625,89.6342,89.414,89.414,4700.0
2017-03-24 14:40:00,97.54,97.6,97.37,97.41,2218.0,89.4691,89.5241,89.3131,89.3498,2218.0
2017-03-24 14:50:00,97.31,97.34,97.21,97.22,4206.0,89.2581,89.2856,89.1664,89.1755,4206.0
2017-03-24 15:00:00,97.19,97.23,96.94,96.97,2500.0,89.148,89.1847,88.9187,88.9462,2500.0
2017-03-24 15:10:00,96.91,97.15,96.91,97.14,4666.0,88.8912,89.1113,88.8912,89.1022,4666.0
2017-03-24 15:20:00,97.14,97.38,97.14,97.38,3530.0,89.1022,89.3223,89.1022,89.3223,3530.0
2017-03-24 15:30:00,97.38,97.71,97.06,97.71,10392.0,89.3223,89.625,89.0288,89.625,10392.0
2017-03-24 15:40:00,97.77,97.86,97.34,97.61,18780.0,89.68,89.7626,89.2856,89.5333,18780.0
2017-03-24 15:50:00,97.54,97.67,97.37,97.46,34316.0,89.4691,89.5883,89.3131,89.3957,34316.0
2017-03-27 09:30:00,96.52,97.13,96.52,96.57,8489.0,88.5335,89.093,88.5335,88.5793,8489.0
2017-03-27 09:40:00,96.49,96.75,96.4,96.53,1750.0,88.5059,88.7444,88.4234,88.5426,1750.0
2017-03-27 09:50:00,96.52,96.69,96.5,96.62,3100.0,88.5335,88.6894,88.5151,88.6252,3100.0
2017-03-27 10:00:00,96.47,96.53,96.3,96.32,2303.0,88.4876,88.5426,88.3317,88.35,2303.0
2017-03-27 10:10:00,96.28,96.49,96.2,96.2,3003.0,88.3133,88.5059,88.2399,88.2399,3003.0
2017-03-27 10:20:00,96.16,96.21,96.06,96.14,4968.0,88.2032,88.2491,88.1115,88.1849,4968.0
2017-03-27 10:30:00,96.17,96.31,96.03,96.18,3547.0,88.2124,88.3408,88.084,88.2216,3547.0
2017-03-27 10:40:00,96.22,96.48,96.22,96.29,4700.0,88.2583,88.4968,88.2583,88.3225,4700.0
2017-03-27 10:50:00,96.29,96.51,96.29,96.5,3123.0,88.3225,88.5243,88.3225,88.5151,3123.0
2017-03-27 11:00:00,96.45,96.59,96.44,96.51,4500.0,88.4692,88.5977,88.4601,88.5243,4500.0
2017-03-27 11:10:00,96.48,96.72,96.48,96.48,6344.0,88.4968,88.7169,88.4968,88.4968,6344.0
2017-03-27 11:20:00,96.48,96.68,96.48,96.68,5274.0,88.4968,88.6802,88.4968,88.6802,5274.0
2017-03-27 11:30:00,96.7,96.95,96.69,96.78,9413.0,88.6986,88.9279,88.6894,88.7719,9413.0
2017-03-27 11:40:00,96.72,96.77,96.54,96.68,4405.0,88.7169,88.7628,88.5518,88.6802,4405.0
2017-03-27 11:50:00,96.56,96.56,96.4,96.45,5200.0,88.5701,88.5701,88.4234,88.4692,5200.0
2017-03-27 12:00:00,96.4,96.5,96.3,96.42,6100.0,88.4234,88.5151,88.3317,88.4417,6100.0
2017-03-27 12:10:00,96.48,96.55,96.48,96.55,700.0,88.4968,88.561,88.4968,88.561,700.0
2017-03-27 12:20:00,96.55,96.62,96.51,96.62,3558.0,88.561,88.6252,88.5243,88.6252,3558.0
2017-03-27 12:30:00,96.62,96.66,96.61,96.64,3379.0,88.6252,88.6619,88.616,88.6435,3379.0
2017-03-27 12:40:00,96.63,96.77,96.63,96.72,3800.0,88.6344,88.7628,88.6344,88.7169,3800.0
2017-03-27 12:50:00,96.72,96.77,96.7,96.77,1660.0,88.7169,88.7628,88.6986,88.7628,1660.0
2017-03-27 13:00:00,96.78,96.86,96.76,96.8,9300.0,88.7719,88.8453,88.7536,88.7903,9300.0
2017-03-27 13:10:00,96.77,96.87,96.75,96.87,3573.0,88.7628,88.8545,88.7444,88.8545,3573.0
2017-03-27 13:20:00,96.89,96.93,96.85,96.87,2500.0,88.8728,88.9095,88.8362,88.8545,2500.0
2017-03-27 13:30:00,96.92,96.92,96.72,96.72,4200.0,88.9004,88.9004,88.7169,88.7169,4200.0
2017-03-27 13:40:00,96.79,96.79,96.64,96.72,1944.0,88.7811,88.7811,88.6435,88.7169,1944.0
2017-03-27 13:50:00,96.7,96.76,96.64,96.76,4600.0,88.6986,88.7536,88.6435,88.7536,4600.0
2017-03-27 14:00:00,96.76,97.06,96.76,96.97,5062.0,88.7536,89.0288,88.7536,88.9462,5062.0
2017-03-27 14:10:00,96.96,96.99,96.83,96.88,4100.0,88.937,88.9646,88.8178,88.8637,4100.0
2017-03-27 14:20:00,96.8,97.11,96.8,97.11,3508.0,88.7903,89.0746,88.7903,89.0746,3508.0
2017-03-27 14:30:00,97.12,97.24,97.0,97.09,17807.0,89.0838,89.1939,88.9737,89.0563,17807.0
2017-03-27 14:40:00,97.16,97.16,96.98,97.12,3808.0,89.1205,89.1205,88.9554,89.0838,3808.0
2017-03-27 14:50:00,97.14,97.14,96.89,97.02,11122.0,89.1022,89.1022,88.8728,88.9921,11122.0
2017-03-27 15:00:00,96.98,97.06,96.9,96.91,2400.0,88.9554,89.0288,88.882,88.8912,2400.0
2017-03-27 15:10:00,96.95,97.05,96.89,96.94,3373.0,88.9279,89.0196,88.8728,88.9187,3373.0
2017-03-27 15:20:00,96.97,97.03,96.75,96.75,3532.0,88.9462,89.0013,88.7444,88.7444,3532.0
2017-03-27 15:30:00,96.73,96.83,96.62,96.72,21351.0,88.7261,88.8178,88.6252,88.7169,21351.0
2017-03-27 15:40:00,96.79,96.84,96.69,96.72,26991.0,88.7811,88.827,88.6894,88.7169,26991.0
2017-03-27 15:50:00,96.73,96.78,96.49,96.61,41695.0,88.7261,88.7719,88.5059,88.616,41695.0
2017-03-28 09:30:00,96.61,96.96,96.55,96.94,5878.0,88.616,88.937,88.561,88.9187,5878.0
2017-03-28 09:40:00,96.67,97.05,96.35,96.6,2200.0,88.671,89.0196,88.3775,88.6068,2200.0
2017-03-28 09:50:00,96.28,96.48,96.17,96.48,2300.0,88.3133,88.4968,88.2124,88.4968,2300.0
2017-03-28 10:00:00,96.45,96.81,96.42,96.65,2000.0,88.4692,88.7995,88.4417,88.6527,2000.0
2017-03-28 10:10:00,96.54,96.91,96.53,96.74,2800.0,88.5518,88.8912,88.5426,88.7353,2800.0
2017-03-28 10:20:00,96.86,96.93,96.75,96.93,1939.0,88.8453,88.9095,88.7444,88.9095,1939.0
2017-03-28 10:30:00,96.97,97.08,96.78,97.02,6500.0,88.9462,89.0471,88.7719,88.9921,6500.0
2017-03-28 10:40:00,97.04,97.22,97.0,97.22,4700.0,89.0104,89.1755,88.9737,89.1755,4700.0
2017-03-28 10:50:00,97.19,97.21,97.08,97.16,5219.0,89.148,89.1664,89.0471,89.1205,5219.0
2017-03-28 11:00:00,97.04,97.22,97.04,97.14,6264.0,89.0104,89.1755,89.0104,89.1022,6264.0
2017-03-28 11:10:00,97.07,97.32,97.05,97.11,3494.0,89.0379,89.2673,89.0196,89.0746,3494.0
2017-03-28 11:20:00,97.14,97.2,96.96,96.99,5070.0,89.1022,89.1572,88.937,88.9646,5070.0
2017-03-28 11:30:00,97.03,97.18,96.99,96.99,1600.0,89.0013,89.1388,88.9646,88.9646,1600.0
2017-03-28 11:40:00,96.95,97.01,96.82,96.92,2901.0,88.9279,88.9829,88.8086,88.9004,2901.0
2017-03-28 11:50:00,96.88,97.06,96.86,97.01,3100.0,88.8637,89.0288,88.8453,88.9829,3100.0
2017-03-28 12:00:00,97.02,97.1,96.93,97.05,3938.0,88.9921,89.0655,88.9095,89.0196,3938.0
2017-03-28 12:10:00,96.98,96.98,96.82,96.88,1915.0,88.9554,88.9554,88.8086,88.8637,1915.0
2017-03-28 12:20:00,96.88,96.98,96.84,96.84,2982.0,88.8637,88.9554,88.827,88.827,2982.0
2017-03-28 12:30:00,96.81,96.88,96.68,96.75,3600.0,88.7995,88.8637,88.6802,88.7444,3600.0
2017-03-28 12:40:00,96.71,96.79,96.67,96.69,1998.0,88.7077,88.7811,88.671,88.6894,1998.0
2017-03-28 12:50:00,96.79,96.95,96.79,96.95,2200.0,88.7811,88.9279,88.7811,88.9279,2200.0
2017-03-28 13:00:00,96.9,97.0,96.86,96.92,3000.0,88.882,88.9737,88.8453,88.9004,3000.0
2017-03-28 13:10:00,96.91,97.02,96.88,96.92,4045.0,88.8912,88.9921,88.8637,88.9004,4045.0
2017-03-28 13:20:00,96.92,97.01,96.9,96.99,3812.0,88.9004,88.9829,88.882,88.9646,3812.0
2017-03-28 13:30:00,96.95,96.99,96.76,96.78,6668.0,88.9279,88.9646,88.7536,88.7719,6668.0
2017-03-28 13:40:00,96.81,96.89,96.76,96.82,11310.0,88.7995,88.8728,88.7536,88.8086,11310.0
2017-03-28 13:50:00,96.83,97.11,96.79,97.0,15982.0,88.8178,89.0746,88.7811,88.9737,15982.0
2017-03-28 14:00:00,96.99,97.06,96.88,96.99,7868.0,88.9646,89.0288,88.8637,88.9646,7868.0
2017-03-28 14:10:00,97.0,97.03,96.9,96.96,17186.0,88.9737,89.0013,88.882,88.937,17186.0
2017-03-28 14:20:00,96.95,97.04,96.93,97.0,12827.0,88.9279,89.0104,88.9095,88.9737,12827.0
2017-03-28 14:30:00,96.99,97.04,96.9,97.01,4075.0,88.9646,89.0104,88.882,88.9829,4075.0
2017-03-28 14:40:00,97.02,97.07,96.98,97.01,4895.0,88.9921,89.0379,88.9554,88.9829,4895.0
2017-03-28 14:50:00,97.01,97.08,96.96,96.96,8000.0,88.9829,89.0471,88.937,88.937,8000.0
2017-03-28 15:00:00,96.94,97.03,96.94,96.95,5175.0,88.9187,89.0013,88.9187,88.9279,5175.0
2017-03-28 15:10:00,96.94,96.94,96.8,96.82,4732.0,88.9187,88.9187,88.7903,88.8086,4732.0
2017-03-28 15:20:00,96.81,96.92,96.76,96.92,5949.0,88.7995,88.9004,88.7536,88.9004,5949.0
2017-03-28 15:30:00,96.95,96.95,96.77,96.86,14788.0,88.9279,88.9279,88.7628,88.8453,14788.0
2017-03-28 15:40:00,96.84,96.86,96.63,96.76,19062.0,88.827,88.8453,88.6344,88.7536,19062.0
2017-03-28 15:50:00,96.75,96.87,96.61,96.62,73918.0,88.7444,88.8545,88.616,88.6252,73918.0
2017-03-29 09:30:00,96.44,96.66,96.44,96.63,8046.0,88.4601,88.6619,88.4601,88.6344,8046.0
2017-03-29 09:40:00,96.7,96.75,96.34,96.34,3300.0,88.6986,88.7444,88.3684,88.3684,3300.0
2017-03-29 09:50:00,96.25,96.44,96.1,96.44,9110.0,88.2858,88.4601,88.1482,88.4601,9110.0
2017-03-29 10:00:00,96.58,96.73,96.47,96.71,8610.0,88.5885,88.7261,88.4876,88.7077,8610.0
2017-03-29 10:10:00,96.68,96.82,96.68,96.82,2375.0,88.6802,88.8086,88.6802,88.8086,2375.0
2017-03-29 10:20:00,96.78,96.8,96.58,96.6,4068.0,88.7719,88.7903,88.5885,88.6068,4068.0
2017-03-29 10:30:00,96.67,96.75,96.6,96.7,4348.0,88.671,88.7444,88.6068,88.6986,4348.0
2017-03-29 10:40:00,96.67,96.74,96.37,96.37,3743.0,88.671,88.7353,88.3959,88.3959,3743.0
2017-03-29 10:50:00,96.44,96.48,96.29,96.37,2815.0,88.4601,88.4968,88.3225,88.3959,2815.0
2017-03-29 11:00:00,96.45,96.45,96.21,96.23,2050.0,88.4692,88.4692,88.2491,88.2675,2050.0
2017-03-29 11:10:00,96.2,96.43,96.19,96.4,6000.0,88.2399,88.4509,88.2308,88.4234,6000.0
2017-03-29 11:20:00,96.42,96.47,96.31,96.33,2800.0,88.4417,88.4876,88.3408,88.3592,2800.0
2017-03-29 11:30:00,96.3,96.32,96.19,96.19,5009.0,88.3317,88.35,88.2308,88.2308,5009.0
2017-03-29 11:40:00,96.16,96.31,96.13,96.3,5550.0,88.2032,88.3408,88.1757,88.3317,5550.0
2017-03-29 11:50:00,96.27,96.3,96.22,96.24,1900.0,88.3041,88.3317,88.2583,88.2766,1900.0
2017-03-29 12:00:00,96.26,96.34,96.14,96.31,7727.0,88.295,88.3684,88.1849,88.3408,7727.0
2017-03-29 12:10:00,96.31,96.47,96.3,96.44,5898.0,88.3408,88.4876,88.3317,88.4601,5898.0
2017-03-29 12:20:00,96.41,96.42,96.38,96.41,2425.0,88.4326,88.4417,88.405,88.4326,2425.0
2017-03-29 12:30:00,96.38,96.38,96.21,96.21,2105.0,88.405,88.405,88.2491,88.2491,2105.0
2017-03-29 12:40:00,96.18,96.21,96.15,96.16,2343.0,88.2216,88.2491,88.1941,88.2032,2343.0
2017-03-29 12:50:00,96.16,96.23,96.11,96.14,3084.0,88.2032,88.2675,88.1574,88.1849,3084.0
2017-03-29 13:00:00,96.18,96.34,96.18,96.23,3600.0,88.2216,88.3684,88.2216,88.2675,3600.0
2017-03-29 13:10:00,96.25,96.28,96.25,96.28,2100.0,88.2858,88.3133,88.2858,88.3133,2100.0
2017-03-29 13:20:00,96.22,96.34,96.22,96.34,2700.0,88.2583,88.3684,88.2583,88.3684,2700.0
2017-03-29 13:30:00,96.35,96.36,96.31,96.35,1400.0,88.3775,88.3867,88.3408,88.3775,1400.0
2017-03-29 13:40:00,96.36,96.39,96.3,96.34,3421.0,88.3867,88.4142,88.3317,88.3684,3421.0
2017-03-29 13:50:00,96.35,96.41,96.17,96.17,10700.0,88.3775,88.4326,88.2124,88.2124,10700.0
2017-03-29 14:00:00,96.2,96.2,96.12,96.12,6001.0,88.2399,88.2399,88.1666,88.1666,6001.0
2017-03-29 14:10:00,96.13,96.32,96.13,96.25,4859.0,88.1757,88.35,88.1757,88.2858,4859.0
2017-03-29 14:20:00,96.24,96.38,96.24,96.38,1300.0,88.2766,88.405,88.2766,88.405,1300.0
2017-03-29 14:30:00,96.34,96.37,96.2,96.2,6200.0,88.3684,88.3959,88.2399,88.2399,6200.0
2017-03-29 14:40:00,96.22,96.23,96.18,96.2,4219.0,88.2583,88.2675,88.2216,88.2399,4219.0
2017-03-29 14:50:00,96.18,96.3,96.13,96.25,4670.0,88.2216,88.3317,88.1757,88.2858,4670.0
2017-03-29 15:00:00,96.25,96.34,96.16,96.31,9520.0,88.2858,88.3684,88.2032,88.3408,9520.0
2017-03-29 15:10:00,96.34,96.36,96.31,96.32,3864.0,88.3684,88.3867,88.3408,88.35,3864.0
2017-03-29 15:20:00,96.33,96.58,96.32,96.56,10494.0,88.3592,88.5885,88.35,88.5701,10494.0
2017-03-29 15:30:00,96.58,96.61,96.39,96.39,9316.0,88.5885,88.616,88.4142,88.4142,9316.0
2017-03-29 15:40:00,96.4,96.45,96.26,96.39,9824.0,88.4234,88.4692,88.295,88.4142,9824.0
2017-03-29 15:50:00,96.4,96.44,96.26,96.42,23872.0,88.4234,88.4601,88.295,88.4417,23872.0
2017-03-30 09:30:00,96.29,96.78,96.25,96.34,2268.0,88.3225,88.7719,88.2858,88.3684,2268.0
2017-03-30 09:40:00,96.35,96.53,96.35,96.36,1400.0,88.3775,88.5426,88.3775,88.3867,1400.0
2017-03-30 09:50:00,96.4,96.55,96.28,96.55,600.0,88.4234,88.561,88.3133,88.561,600.0
2017-03-30 10:00:00,96.54,96.86,96.38,96.67,3500.0,88.5518,88.8453,88.405,88.671,3500.0
2017-03-30 10:10:00,96.59,96.78,96.59,96.78,800.0,88.5977,88.7719,88.5977,88.7719,800.0
2017-03-30 10:20:00,96.82,96.86,96.65,96.72,1100.0,88.8086,88.8453,88.6527,88.7169,1100.0
2017-03-30 10:30:00,96.72,96.77,96.65,96.77,3700.0,88.7169,88.7628,88.6527,88.7628,3700.0
2017-03-30 10:40:00,96.83,96.85,96.76,96.76,1200.0,88.8178,88.8362,88.7536,88.7536,1200.0
2017-03-30 10:50:00,96.73,96.9,96.73,96.9,1100.0,88.7261,88.882,88.7261,88.882,1100.0
2017-03-30 11:00:00,96.91,96.91,96.76,96.81,2814.0,88.8912,88.8912,88.7536,88.7995,2814.0
2017-03-30 11:10:00,96.82,96.82,96.68,96.68,2700.0,88.8086,88.8086,88.6802,88.6802,2700.0
2017-03-30 11:20:00,96.75,96.79,96.66,96.76,4909.0,88.7444,88.7811,88.6619,88.7536,4909.0
2017-03-30 11:30:00,96.69,96.75,96.56,96.56,900.0,88.6894,88.7444,88.5701,88.5701,900.0
2017-03-30 11:40:00,96.62,96.62,96.48,96.48,1000.0,88.6252,88.6252,88.4968,88.4968,1000.0
2017-03-30 11:50:00,96.49,96.51,96.35,96.35,2171.0,88.5059,88.5243,88.3775,88.3775,2171.0
2017-03-30 12:00:00,96.45,96.62,96.41,96.62,2250.0,88.4692,88.6252,88.4326,88.6252,2250.0
2017-03-30 12:10:00,96.58,96.59,96.45,96.49,600.0,88.5885,88.5977,88.4692,88.5059,600.0
2017-03-30 12:20:00,96.46,96.52,96.44,96.52,700.0,88.4784,88.5335,88.4601,88.5335,700.0
2017-03-30 12:30:00,96.54,96.57,96.42,96.42,870.0,88.5518,88.5793,88.4417,88.4417,870.0
2017-03-30 12:40:00,96.47,96.52,96.46,96.52,400.0,88.4876,88.5335,88.4784,88.5335,400.0
2017-03-30 12:50:00,96.53,96.56,96.5,96.54,700.0,88.5426,88.5701,88.5151,88.5518,700.0
2017-03-30 13:00:00,96.56,96.61,96.36,96.36,12617.0,88.5701,88.616,88.3867,88.3867,12617.0
2017-03-30 13:10:00,96.41,96.43,96.35,96.35,510.0,88.4326,88.4509,88.3775,88.3775,510.0
2017-03-30 13:20:00,96.43,96.43,96.3,96.3,900.0,88.4509,88.4509,88.3317,88.3317,900.0
2017-03-30 13:30:00,96.29,96.44,96.29,96.41,900.0,88.3225,88.4601,88.3225,88.4326,900.0
2017-03-30 13:40:00,96.39,96.43,96.15,96.21,7853.0,88.4142,88.4509,88.1941,88.2491,7853.0
2017-03-30 13:50:00,96.24,96.3,96.16,96.16,4250.0,88.2766,88.3317,88.2032,88.2032,4250.0
2017-03-30 14:00:00,96.19,96.3,96.19,96.3,3338.0,88.2308,88.3317,88.2308,88.3317,3338.0
2017-03-30 14:10:00,96.3,96.7,96.29,96.63,11504.0,88.3317,88.6986,88.3225,88.6344,11504.0
2017-03-30 14:20:00,96.68,96.91,96.68,96.83,9148.0,88.6802,88.8912,88.6802,88.8178,9148.0
2017-03-30 14:30:00,96.84,96.86,96.75,96.77,2763.0,88.827,88.8453,88.7444,88.7628,2763.0
2017-03-30 14:40:00,96.67,96.69,96.57,96.67,1316.0,88.671,88.6894,88.5793,88.671,1316.0
2017-03-30 14:50:00,96.68,96.69,96.53,96.53,2419.0,88.6802,88.6894,88.5426,88.5426,2419.0
2017-03-30 15:00:00,96.51,96.67,96.51,96.66,2200.0,88.5243,88.671,88.5243,88.6619,2200.0
2017-03-30 15:10:00,96.7,96.75,96.66,96.67,3405.0,88.6986,88.7444,88.6619,88.671,3405.0
2017-03-30 15:20:00,96.67,96.72,96.6,96.66,570.0,88.671,88.7169,88.6068,88.6619,570.0
2017-03-30 15:30:00,96.69,96.7,96.6,96.66,2000.0,88.6894,88.6986,88.6068,88.6619,2000.0
2017-03-30 15:40:00,96.67,96.82,96.61,96.77,6005.0,88.671,88.8086,88.616,88.7628,6005.0
2017-03-30 15:50:00,96.76,96.8,96.7,96.73,19631.0,88.7536,88.7903,88.6986,88.7261,19631.0
2017-03-31 09:30:00,96.56,97.08,96.28,96.92,3383.0,88.5701,89.0471,88.3133,88.9004,3383.0
2017-03-31 09:40:00,96.95,97.12,96.62,96.78,5993.0,88.9279,89.0838,88.6252,88.7719,5993.0
2017-03-31 09:50:00,96.81,97.02,96.7,96.98,2604.0,88.7995,88.9921,88.6986,88.9554,2604.0
2017-03-31 10:00:00,97.0,97.19,96.96,97.13,7751.0,88.9737,89.148,88.937,89.093,7751.0
2017-03-31 10:10:00,97.22,97.59,97.13,97.56,5200.0,89.1755,89.5149,89.093,89.4874,5200.0
2017-03-31 10:20:00,97.43,97.51,97.3,97.43,3820.0,89.3682,89.4415,89.2489,89.3682,3820.0
2017-03-31 10:30:00,97.52,97.66,97.51,97.55,4170.0,89.4507,89.5791,89.4415,89.4782,4170.0
2017-03-31 10:40:00,97.55,97.67,97.52,97.62,3700.0,89.4782,89.5883,89.4507,89.5424,3700.0
2017-03-31 10:50:00,97.6,97.64,97.5,97.54,3032.0,89.5241,89.5608,89.4324,89.4691,3032.0
2017-03-31 11:00:00,97.53,97.74,97.52,97.64,8609.0,89.4599,89.6525,89.4507,89.5608,8609.0
2017-03-31 11:10:00,97.57,97.7,97.56,97.66,7450.0,89.4966,89.6158,89.4874,89.5791,7450.0
2017-03-31 11:20:00,97.67,97.7,97.58,97.65,4210.0,89.5883,89.6158,89.5057,89.57,4210.0
2017-03-31 11:30:00,97.66,97.92,97.65,97.92,13803.0,89.5791,89.8176,89.57,89.8176,13803.0
2017-03-31 11:40:00,97.92,97.93,97.6,97.73,9814.0,89.8176,89.8268,89.5241,89.6433,9814.0
2017-03-31 11:50:00,97.75,97.81,97.65,97.79,3538.0,89.6617,89.7167,89.57,89.6984,3538.0
2017-03-31 12:00:00,97.8,97.8,97.42,97.45,13253.0,89.7075,89.7075,89.359,89.3865,13253.0
2017-03-31 12:10:00,97.44,97.47,97.32,97.32,4305.0,89.3773,89.4048,89.2673,89.2673,4305.0
2017-03-31 12:20:00,97.3,97.39,97.3,97.34,2000.0,89.2489,89.3315,89.2489,89.2856,2000.0
2017-03-31 12:30:00,97.37,97.4,97.33,97.34,1902.0,89.3131,89.3406,89.2764,89.2856,1902.0
2017-03-31 12:40:00,97.4,97.4,97.33,97.37,9234.0,89.3406,89.3406,89.2764,89.3131,9234.0
2017-03-31 12:50:00,97.4,97.59,97.4,97.52,1500.0,89.3406,89.5149,89.3406,89.4507,1500.0
2017-03-31 13:00:00,97.55,97.59,97.32,97.4,3510.0,89.4782,89.5149,89.2673,89.3406,3510.0
2017-03-31 13:10:00,97.42,97.51,97.42,97.5,1512.0,89.359,89.4415,89.359,89.4324,1512.0
2017-03-31 13:20:00,97.51,97.64,97.47,97.61,3750.0,89.4415,89.5608,89.4048,89.5333,3750.0
2017-03-31 13:30:00,97.62,97.66,97.52,97.52,2683.0,89.5424,89.5791,89.4507,89.4507,2683.0
2017-03-31 13:40:00,97.54,97.61,97.5,97.61,3543.0,89.4691,89.5333,89.4324,89.5333,3543.0
2017-03-31 13:50:00,97.61,97.69,97.6,97.63,3600.0,89.5333,89.6066,89.5241,89.5516,3600.0
2017-03-31 14:00:00,97.67,97.71,97.57,97.59,14837.0,89.5883,89.625,89.4966,89.5149,14837.0
2017-03-31 14:10:00,97.6,97.61,97.55,97.6,4500.0,89.5241,89.5333,89.4782,89.5241,4500.0
2017-03-31 14:20:00,97.59,97.71,97.56,97.7,2490.0,89.5149,89.625,89.4874,89.6158,2490.0
2017-03-31 14:30:00,97.66,97.76,97.66,97.75,3000.0,89.5791,89.6709,89.5791,89.6617,3000.0
2017-03-31 14:40:00,97.78,97.82,97.7,97.82,5376.0,89.6892,89.7259,89.6158,89.7259,5376.0
2017-03-31 14:50:00,97.8,97.81,97.75,97.78,2943.0,89.7075,89.7167,89.6617,89.6892,2943.0
2017-03-31 15:00:00,97.8,97.82,97.64,97.65,11092.0,89.7075,89.7259,89.5608,89.57,11092.0
2017-03-31 15:10:00,97.66,97.78,97.62,97.66,17777.0,89.5791,89.6892,89.5424,89.5791,17777.0
2017-03-31 15:20:00,97.57,97.67,97.54,97.67,4761.0,89.4966,89.5883,89.4691,89.5883,4761.0
2017-03-31 15:30:00,97.66,97.67,97.54,97.61,9771.0,89.5791,89.5883,89.4691,89.5333,9771.0
2017-03-31 15:40:00,97.61,97.65,97.4,97.49,10494.0,89.5333,89.57,89.3406,89.4232,10494.0
2017-03-31 15:50:00,97.5,97.59,97.13,97.2,56480.0,89.4324,89.5149,89.093,89.1572,56480.0
2017-04-03 09:30:00,97.47,98.24,96.94,98.0,11223.0,89.4048,90.1111,88.9187,89.891,11223.0
2017-04-03 09:40:00,97.88,97.94,97.67,97.81,3682.0,89.7809,89.836,89.5883,89.7167,3682.0
2017-04-03 09:50:00,97.73,97.78,97.45,97.59,3300.0,89.6433,89.6892,89.3865,89.5149,3300.0
2017-04-03 10:00:00,97.51,97.64,97.4,97.58,8200.0,89.4415,89.5608,89.3406,89.5057,8200.0
2017-04-03 10:10:00,97.62,97.62,97.53,97.54,2100.0,89.5424,89.5424,89.4599,89.4691,2100.0
2017-04-03 10:20:00,97.54,97.61,97.48,97.57,2600.0,89.4691,89.5333,89.414,89.4966,2600.0
2017-04-03 10:30:00,97.55,97.55,97.24,97.24,4000.0,89.4782,89.4782,89.1939,89.1939,4000.0
2017-04-03 10:40:00,97.21,97.31,97.2,97.21,3100.0,89.1664,89.2581,89.1572,89.1664,3100.0
2017-04-03 10:50:00,97.17,97.17,96.9,96.9,11494.0,89.1297,89.1297,88.882,88.882,11494.0
2017-04-03 11:00:00,96.87,97.1,96.73,96.75,4500.0,88.8545,89.0655,88.7261,88.7444,4500.0
2017-04-03 11:10:00,96.79,96.96,96.67,96.91,5588.0,88.7811,88.937,88.671,88.8912,5588.0
2017-04-03 11:20:00,96.95,97.13,96.91,97.08,3146.0,88.9279,89.093,88.8912,89.0471,3146.0
2017-04-03 11:30:00,97.15,97.26,97.1,97.26,3150.0,89.1113,89.2122,89.0655,89.2122,3150.0
2017-04-03 11:40:00,97.28,97.28,97.08,97.12,6414.0,89.2306,89.2306,89.0471,89.0838,6414.0
2017-04-03 11:50:00,97.06,97.23,97.05,97.18,4884.0,89.0288,89.1847,89.0196,89.1388,4884.0
2017-04-03 12:00:00,97.13,97.16,97.0,97.14,10018.0,89.093,89.1205,88.9737,89.1022,10018.0
2017-04-03 12:10:00,97.14,97.26,97.11,97.24,2400.0,89.1022,89.2122,89.0746,89.1939,2400.0
2017-04-03 12:20:00,97.18,97.38,97.17,97.29,2200.0,89.1388,89.3223,89.1297,89.2397,2200.0
2017-04-03 12:30:00,97.29,97.37,97.21,97.3,6150.0,89.2397,89.3131,89.1664,89.2489,6150.0
2017-04-03 12:40:00,97.26,97.38,97.23,97.34,5044.0,89.2122,89.3223,89.1847,89.2856,5044.0
2017-04-03 12:50:00,97.3,97.46,97.27,97.43,8979.0,89.2489,89.3957,89.2214,89.3682,8979.0
2017-04-03 13:00:00,97.43,97.5,97.37,97.41,8250.0,89.3682,89.4324,89.3131,89.3498,8250.0
2017-04-03 13:10:00,97.42,97.63,97.41,97.57,7877.0,89.359,89.5516,89.3498,89.4966,7877.0
2017-04-03 13:20:00,97.58,97.65,97.43,97.54,13972.0,89.5057,89.57,89.3682,89.4691,13972.0
2017-04-03 13:30:00,97.43,97.52,97.41,97.41,2700.0,89.3682,89.4507,89.3498,89.3498,2700.0
2017-04-03 13:40:00,97.36,97.41,97.25,97.33,3950.0,89.304,89.3498,89.2031,89.2764,3950.0
2017-04-03 13:50:00,97.25,97.32,97.1,97.12,4293.0,89.2031,89.2673,89.0655,89.0838,4293.0
2017-04-03 14:00:00,97.12,97.16,96.54,96.71,16134.0,89.0838,89.1205,88.5518,88.7077,16134.0
2017-04-03 14:10:00,96.85,96.85,96.43,96.44,9431.0,88.8362,88.8362,88.4509,88.4601,9431.0
2017-04-03 14:20:00,96.52,96.82,96.35,96.82,3146.0,88.5335,88.8086,88.3775,88.8086,3146.0
2017-04-03 14:30:00,96.72,96.72,96.52,96.52,1700.0,88.7169,88.7169,88.5335,88.5335,1700.0
2017-04-03 14:40:00,96.61,96.91,96.61,96.81,5400.0,88.616,88.8912,88.616,88.7995,5400.0
2017-04-03 14:50:00,96.79,96.88,96.63,96.64,8068.0,88.7811,88.8637,88.6344,88.6435,8068.0
2017-04-03 15:00:00,96.61,96.71,96.51,96.52,5240.0,88.616,88.7077,88.5243,88.5335,5240.0
2017-04-03 15:10:00,96.64,96.72,96.52,96.52,6805.0,88.6435,88.7169,88.5335,88.5335,6805.0
2017-04-03 15:20:00,96.57,96.91,96.51,96.81,10122.0,88.5793,88.8912,88.5243,88.7995,10122.0
2017-04-03 15:30:00,96.8,96.88,96.76,96.88,9022.0,88.7903,88.8637,88.7536,88.8637,9022.0
2017-04-03 15:40:00,96.84,97.01,96.79,96.81,21611.0,88.827,88.9829,88.7811,88.7995,21611.0
2017-04-03 15:50:00,96.82,96.91,96.7,96.8,36262.0,88.8086,88.8912,88.6986,88.7903,36262.0
2017-04-04 09:30:00,96.56,96.64,96.43,96.61,4317.0,88.5701,88.6435,88.4509,88.616,4317.0
2017-04-04 09:40:00,96.7,97.25,96.67,97.06,3400.0,88.6986,89.2031,88.671,89.0288,3400.0
2017-04-04 09:50:00,96.97,96.97,96.72,96.77,2200.0,88.9462,88.9462,88.7169,88.7628,2200.0
2017-04-04 10:00:00,96.59,96.59,96.15,96.2,2515.0,88.5977,88.5977,88.1941,88.2399,2515.0
2017-04-04 10:10:00,96.34,96.35,96.07,96.17,5172.0,88.3684,88.3775,88.1207,88.2124,5172.0
2017-04-04 10:20:00,96.14,96.2,96.04,96.05,3310.0,88.1849,88.2399,88.0932,88.1023,3310.0
2017-04-04 10:30:00,96.08,96.41,96.07,96.23,7412.0,88.1299,88.4326,88.1207,88.2675,7412.0
2017-04-04 10:40:00,96.22,96.22,95.93,96.02,3700.0,88.2583,88.2583,87.9923,88.0748,3700.0
2017-04-04 10:50:00,96.09,96.16,96.09,96.12,1300.0,88.139,88.2032,88.139,88.1666,1300.0
2017-04-04 11:00:00,96.16,96.5,96.15,96.46,2700.0,88.2032,88.5151,88.1941,88.4784,2700.0
2017-04-04 11:10:00,96.48,96.55,96.4,96.51,7210.0,88.4968,88.561,88.4234,88.5243,7210.0
2017-04-04 11:20:00,96.67,96.67,96.49,96.49,1800.0,88.671,88.671,88.5059,88.5059,1800.0
2017-04-04 11:30:00,96.5,96.78,96.5,96.7,19600.0,88.5151,88.7719,88.5151,88.6986,19600.0
2017-04-04 11:40:00,96.67,96.75,96.55,96.75,3800.0,88.671,88.7444,88.561,88.7444,3800.0
2017-04-04 11:50:00,96.73,96.73,96.36,96.38,3501.0,88.7261,88.7261,88.3867,88.405,3501.0
2017-04-04 12:00:00,96.36,96.52,96.32,96.49,6633.0,88.3867,88.5335,88.35,88.5059,6633.0
2017-04-04 12:10:00,96.46,96.6,96.46,96.54,4800.0,88.4784,88.6068,88.4784,88.5518,4800.0
2017-04-04 12:20:00,96.6,96.66,96.56,96.66,4489.0,88.6068,88.6619,88.5701,88.6619,4489.0
2017-04-04 12:30:00,96.73,96.73,96.59,96.6,1600.0,88.7261,88.7261,88.5977,88.6068,1600.0
2017-04-04 12:40:00,96.52,96.61,96.44,96.51,6480.0,88.5335,88.616,88.4601,88.5243,6480.0
2017-04-04 12:50:00,96.53,96.72,96.53,96.65,12215.0,88.5426,88.7169,88.5426,88.6527,12215.0
2017-04-04 13:00:00,96.56,96.64,96.53,96.53,5600.0,88.5701,88.6435,88.5426,88.5426,5600.0
2017-04-04 13:10:00,96.57,96.72,96.57,96.69,6000.0,88.5793,88.7169,88.5793,88.6894,6000.0
2017-04-04 13:20:00,96.65,96.66,96.59,96.6,896.0,88.6527,88.6619,88.5977,88.6068,896.0
2017-04-04 13:30:00,96.59,96.6,96.59,96.59,500.0,88.5977,88.6068,88.5977,88.5977,500.0
2017-04-04 13:40:00,96.63,96.66,96.6,96.6,1800.0,88.6344,88.6619,88.6068,88.6068,1800.0
2017-04-04 13:50:00,96.56,96.56,96.49,96.5,700.0,88.5701,88.5701,88.5059,88.5151,700.0
2017-04-04 14:00:00,96.55,96.93,96.48,96.82,25097.0,88.561,88.9095,88.4968,88.8086,25097.0
2017-04-04 14:10:00,96.76,96.94,96.75,96.83,71799.0,88.7536,88.9187,88.7444,88.8178,71799.0
2017-04-04 14:20:00,96.73,96.93,96.73,96.86,8526.0,88.7261,88.9095,88.7261,88.8453,8526.0
2017-04-04 14:30:00,96.81,96.87,96.72,96.81,21720.0,88.7995,88.8545,88.7169,88.7995,21720.0
2017-04-04 14:40:00,96.84,97.25,96.83,97.03,9129.0,88.827,89.2031,88.8178,89.0013,9129.0
2017-04-04 14:50:00,96.95,96.98,96.7,96.7,5220.0,88.9279,88.9554,88.6986,88.6986,5220.0
2017-04-04 15:00:00,96.68,96.7,96.55,96.59,36500.0,88.6802,88.6986,88.561,88.5977,36500.0
2017-04-04 15:10:00,96.61,96.69,96.45,96.45,12631.0,88.616,88.6894,88.4692,88.4692,12631.0
2017-04-04 15:20:00,96.52,96.52,96.24,96.52,12575.0,88.5335,88.5335,88.2766,88.5335,12575.0
2017-04-04 15:30:00,96.52,96.75,96.37,96.49,15923.0,88.5335,88.7444,88.3959,88.5059,15923.0
2017-04-04 15:40:00,96.57,96.75,96.53,96.71,12342.0,88.5793,88.7444,88.5426,88.7077,12342.0
2017-04-04 15:50:00,96.69,96.85,96.52,96.52,73187.0,88.6894,88.8362,88.5335,88.5335,73187.0
2017-04-05 09:30:00,97.04,97.09,96.65,96.97,11738.0,89.0104,89.0563,88.6527,88.9462,11738.0
2017-04-05 09:40:00,97.04,97.51,96.92,97.44,10011.0,89.0104,89.4415,88.9004,89.3773,10011.0
2017-04-05 09:50:00,97.6,97.61,97.39,97.61,2913.0,89.5241,89.5333,89.3315,89.5333,2913.0
2017-04-05 10:00:00,97.56,97.92,97.52,97.74,10135.0,89.4874,89.8176,89.4507,89.6525,10135.0
2017-04-05 10:10:00,97.73,97.75,97.52,97.66,7600.0,89.6433,89.6617,89.4507,89.5791,7600.0
2017-04-05 10:20:00,97.59,97.67,97.55,97.61,3520.0,89.5149,89.5883,89.4782,89.5333,3520.0
2017-04-05 10:30:00,97.61,97.75,97.58,97.66,6026.0,89.5333,89.6617,89.5057,89.5791,6026.0
2017-04-05 10:40:00,97.7,97.92,97.67,97.87,6410.0,89.6158,89.8176,89.5883,89.7718,6410.0
2017-04-05 10:50:00,97.89,98.18,97.83,98.15,13101.0,89.7901,90.0561,89.7351,90.0286,13101.0
2017-04-05 11:00:00,98.2,98.42,98.18,98.25,14161.0,90.0744,90.2762,90.0561,90.1203,14161.0
2017-04-05 11:10:00,98.23,98.44,98.23,98.31,10281.0,90.102,90.2946,90.102,90.1753,10281.0
2017-04-05 11:20:00,98.34,98.37,98.19,98.27,10510.0,90.2029,90.2304,90.0653,90.1387,10510.0
2017-04-05 11:30:00,98.21,98.71,98.14,98.7,8874.0,90.0836,90.5422,90.0194,90.5331,8874.0
2017-04-05 11:40:00,98.7,98.74,98.57,98.65,7315.0,90.5331,90.5698,90.4138,90.4872,7315.0
2017-04-05 11:50:00,98.66,98.82,98.48,98.6,8146.0,90.4964,90.6431,90.3313,90.4413,8146.0
2017-04-05 12:00:00,98.58,98.62,98.53,98.57,1900.0,90.423,90.4597,90.3771,90.4138,1900.0
2017-04-05 12:10:00,98.57,98.65,98.47,98.65,5063.0,90.4138,90.4872,90.3221,90.4872,5063.0
2017-04-05 12:20:00,98.59,98.79,98.57,98.77,3020.0,90.4322,90.6156,90.4138,90.5973,3020.0
2017-04-05 12:30:00,98.76,98.87,98.69,98.69,5644.0,90.5881,90.689,90.5239,90.5239,5644.0
2017-04-05 12:40:00,98.72,98.73,98.67,98.68,1600.0,90.5514,90.5606,90.5056,90.5147,1600.0
2017-04-05 12:50:00,98.69,98.82,98.69,98.75,6100.0,90.5239,90.6431,90.5239,90.5789,6100.0
2017-04-05 13:00:00,98.77,98.77,98.65,98.66,2700.0,90.5973,90.5973,90.4872,90.4964,2700.0
2017-04-05 13:10:00,98.69,98.74,98.65,98.68,3700.0,90.5239,90.5698,90.4872,90.5147,3700.0
2017-04-05 13:20:00,98.68,98.73,98.68,98.72,3202.0,90.5147,90.5606,90.5147,90.5514,3202.0
2017-04-05 13:30:00,98.75,98.82,98.62,98.76,16819.0,90.5789,90.6431,90.4597,90.5881,16819.0
2017-04-05 13:40:00,98.68,98.77,98.53,98.53,12261.0,90.5147,90.5973,90.3771,90.3771,12261.0
2017-04-05 13:50:00,98.56,98.65,98.53,98.53,12058.0,90.4047,90.4872,90.3771,90.3771,12058.0
2017-04-05 14:00:00,98.53,98.68,98.46,98.51,13471.0,90.3771,90.5147,90.3129,90.3588,13471.0
2017-04-05 14:10:00,98.47,98.63,98.45,98.6,7161.0,90.3221,90.4689,90.3038,90.4413,7161.0
2017-04-05 14:20:00,98.59,98.61,98.46,98.59,8716.0,90.4322,90.4505,90.3129,90.4322,8716.0
2017-04-05 14:30:00,98.57,98.59,98.35,98.35,7091.0,90.4138,90.4322,90.212,90.212,7091.0
2017-04-05 14:40:00,98.26,98.32,98.16,98.17,3701.0,90.1295,90.1845,90.0378,90.0469,3701.0
2017-04-05 14:50:00,98.19,98.19,98.08,98.12,4692.0,90.0653,90.0653,89.9644,90.0011,4692.0
2017-04-05 15:00:00,98.13,98.34,98.09,98.28,5552.0,90.0102,90.2029,89.9735,90.1478,5552.0
2017-04-05 15:10:00,98.26,98.26,97.96,98.01,5900.0,90.1295,90.1295,89.8543,89.9002,5900.0
2017-04-05 15:20:00,98.04,98.06,97.72,97.85,7279.0,89.9277,89.946,89.6342,89.7534,7279.0
2017-04-05 15:30:00,97.82,97.9,97.6,97.77,14378.0,89.7259,89.7993,89.5241,89.68,14378.0
2017-04-05 15:40:00,97.77,97.8,97.52,97.53,18460.0,89.68,89.7075,89.4507,89.4599,18460.0
2017-04-05 15:50:00,97.52,98.13,97.51,97.83,87748.0,89.4507,90.0102,89.4415,89.7351,87748.0
2017-04-06 09:30:00,97.84,97.84,97.03,97.16,5026.0,89.7442,89.7442,89.0013,89.1205,5026.0
2017-04-06 09:40:00,97.17,97.48,96.88,97.25,6351.0,89.1297,89.414,88.8637,89.2031,6351.0
2017-04-06 09:50:00,97.25,97.77,97.24,97.77,4548.0,89.2031,89.68,89.1939,89.68,4548.0
2017-04-06 10:00:00,97.79,97.85,97.17,97.19,5341.0,89.6984,89.7534,89.1297,89.148,5341.0
2017-04-06 10:10:00,97.06,97.06,96.67,96.87,6400.0,89.0288,89.0288,88.671,88.8545,6400.0
2017-04-06 10:20:00,96.92,97.29,96.82,97.19,7413.0,88.9004,89.2397,88.8086,89.148,7413.0
2017-04-06 10:30:00,97.17,97.28,96.87,96.98,7219.0,89.1297,89.2306,88.8545,88.9554,7219.0
2017-04-06 10:40:00,96.93,97.09,96.72,96.76,4200.0,88.9095,89.0563,88.7169,88.7536,4200.0
2017-04-06 10:50:00,96.79,97.05,96.77,97.05,3100.0,88.7811,89.0196,88.7628,89.0196,3100.0
2017-04-06 11:00:00,97.01,97.12,96.94,96.96,2086.0,88.9829,89.0838,88.9187,88.937,2086.0
2017-04-06 11:10:00,97.02,97.1,96.9,97.09,5301.0,88.9921,89.0655,88.882,89.0563,5301.0
2017-04-06 11:20:00,97.08,97.59,97.01,97.52,5186.0,89.0471,89.5149,88.9829,89.4507,5186.0
2017-04-06 11:30:00,97.53,97.74,97.41,97.63,6350.0,89.4599,89.6525,89.3498,89.5516,6350.0
2017-04-06 11:40:00,97.58,97.59,97.47,97.47,1700.0,89.5057,89.5149,89.4048,89.4048,1700.0
2017-04-06 11:50:00,97.48,97.69,97.42,97.66,4813.0,89.414,89.6066,89.359,89.5791,4813.0
2017-04-06 12:00:00,97.52,97.57,97.43,97.51,7025.0,89.4507,89.4966,89.3682,89.4415,7025.0
2017-04-06 12:10:00,97.5,97.6,97.43,97.44,2605.0,89.4324,89.5241,89.3682,89.3773,2605.0
2017-04-06 12:20:00,97.43,97.61,97.4,97.51,1902.0,89.3682,89.5333,89.3406,89.4415,1902.0
2017-04-06 12:30:00,97.61,97.68,97.4,97.46,2983.0,89.5333,89.5975,89.3406,89.3957,2983.0
2017-04-06 12:40:00,97.42,97.42,97.11,97.26,9351.0,89.359,89.359,89.0746,89.2122,9351.0
2017-04-06 12:50:00,97.18,97.52,97.18,97.51,3510.0,89.1388,89.4507,89.1388,89.4415,3510.0
2017-04-06 13:00:00,97.41,97.51,97.31,97.46,8799.0,89.3498,89.4415,89.2581,89.3957,8799.0
2017-04-06 13:10:00,97.52,97.71,97.29,97.71,6129.0,89.4507,89.625,89.2397,89.625,6129.0
2017-04-06 13:20:00,97.63,97.96,97.63,97.9,14801.0,89.5516,89.8543,89.5516,89.7993,14801.0
2017-04-06 13:30:00,97.9,97.9,97.6,97.75,9102.0,89.7993,89.7993,89.5241,89.6617,9102.0
2017-04-06 13:40:00,97.71,97.75,97.56,97.72,6257.0,89.625,89.6617,89.4874,89.6342,6257.0
2017-04-06 13:50:00,97.77,97.96,97.69,97.96,3700.0,89.68,89.8543,89.6066,89.8543,3700.0
2017-04-06 14:00:00,97.81,97.88,97.77,97.77,2900.0,89.7167,89.7809,89.68,89.68,2900.0
2017-04-06 14:10:00,97.77,97.77,97.58,97.71,2000.0,89.68,89.68,89.5057,89.625,2000.0
2017-04-06 14:20:00,97.72,97.72,97.54,97.54,1900.0,89.6342,89.6342,89.4691,89.4691,1900.0
2017-04-06 14:30:00,97.59,97.75,97.59,97.75,2608.0,89.5149,89.6617,89.5149,89.6617,2608.0
2017-04-06 14:40:00,97.69,97.69,97.45,97.54,2184.0,89.6066,89.6066,89.3865,89.4691,2184.0
2017-04-06 14:50:00,97.47,97.53,97.34,97.52,4125.0,89.4048,89.4599,89.2856,89.4507,4125.0
2017-04-06 15:00:00,97.47,97.55,97.46,97.54,1590.0,89.4048,89.4782,89.3957,89.4691,1590.0
2017-04-06 15:10:00,97.55,97.61,97.46,97.55,2718.0,89.4782,89.5333,89.3957,89.4782,2718.0
2017-04-06 15:20:00,97.55,97.62,97.47,97.6,4748.0,89.4782,89.5424,89.4048,89.5241,4748.0
2017-04-06 15:30:00,97.59,97.62,97.47,97.47,9213.0,89.5149,89.5424,89.4048,89.4048,9213.0
2017-04-06 15:40:00,97.47,97.69,97.47,97.61,13033.0,89.4048,89.6066,89.4048,89.5333,13033.0
2017-04-06 15:50:00,97.58,97.81,97.55,97.79,26059.0,89.5057,89.7167,89.4782,89.6984,26059.0
2017-04-07 09:30:00,97.35,98.23,97.35,97.97,6410.0,89.2948,90.102,89.2948,89.8635,6410.0
2017-04-07 09:40:00,97.94,97.94,97.35,97.5,3300.0,89.836,89.836,89.2948,89.4324,3300.0
2017-04-07 09:50:00,97.61,97.61,96.93,97.05,3600.0,89.5333,89.5333,88.9095,89.0196,3600.0
2017-04-07 10:00:00,97.05,97.4,97.01,97.15,7400.0,89.0196,89.3406,88.9829,89.1113,7400.0
2017-04-07 10:10:00,97.2,97.6,97.19,97.5,4100.0,89.1572,89.5241,89.148,89.4324,4100.0
2017-04-07 10:20:00,97.54,97.64,97.45,97.63,3402.0,89.4691,89.5608,89.3865,89.5516,3402.0
2017-04-07 10:30:00,97.7,97.78,97.58,97.73,4397.0,89.6158,89.6892,89.5057,89.6433,4397.0
2017-04-07 10:40:00,97.72,97.8,97.19,97.33,3788.0,89.6342,89.7075,89.148,89.2764,3788.0
2017-04-07 10:50:00,97.36,97.62,97.36,97.4,3400.0,89.304,89.5424,89.304,89.3406,3400.0
2017-04-07 11:00:00,97.29,97.37,97.15,97.15,5300.0,89.2397,89.3131,89.1113,89.1113,5300.0
2017-04-07 11:10:00,97.2,97.21,97.01,97.15,7751.0,89.1572,89.1664,88.9829,89.1113,7751.0
2017-04-07 11:20:00,97.15,97.25,97.04,97.22,5724.0,89.1113,89.2031,89.0104,89.1755,5724.0
2017-04-07 11:30:00,97.25,97.25,97.03,97.21,5700.0,89.2031,89.2031,89.0013,89.1664,5700.0
2017-04-07 11:40:00,97.15,97.26,97.02,97.25,2209.0,89.1113,89.2122,88.9921,89.2031,2209.0
2017-04-07 11:50:00,97.27,97.51,97.23,97.51,5717.0,89.2214,89.4415,89.1847,89.4415,5717.0
2017-04-07 12:00:00,97.38,97.71,97.34,97.56,19482.0,89.3223,89.625,89.2856,89.4874,19482.0
2017-04-07 12:10:00,97.57,97.82,97.56,97.77,4600.0,89.4966,89.7259,89.4874,89.68,4600.0
2017-04-07 12:20:00,97.82,97.82,97.67,97.75,3400.0,89.7259,89.7259,89.5883,89.6617,3400.0
2017-04-07 12:30:00,97.74,97.74,97.53,97.68,6862.0,89.6525,89.6525,89.4599,89.5975,6862.0
2017-04-07 12:40:00,97.72,97.8,97.6,97.6,10451.0,89.6342,89.7075,89.5241,89.5241,10451.0
2017-04-07 12:50:00,97.62,97.82,97.62,97.79,3910.0,89.5424,89.7259,89.5424,89.6984,3910.0
2017-04-07 13:00:00,97.81,97.85,97.69,97.81,2500.0,89.7167,89.7534,89.6066,89.7167,2500.0
2017-04-07 13:10:00,97.83,97.98,97.78,97.89,19351.0,89.7351,89.8726,89.6892,89.7901,19351.0
2017-04-07 13:20:00,97.97,98.29,97.91,98.21,9552.0,89.8635,90.157,89.8084,90.0836,9552.0
2017-04-07 13:30:00,98.26,98.33,97.78,97.79,13511.0,90.1295,90.1937,89.6892,89.6984,13511.0
2017-04-07 13:40:00,97.81,97.86,97.74,97.83,7949.0,89.7167,89.7626,89.6525,89.7351,7949.0
2017-04-07 13:50:00,97.81,97.96,97.81,97.9,12241.0,89.7167,89.8543,89.7167,89.7993,12241.0
2017-04-07 14:00:00,97.89,98.08,97.89,98.08,18584.0,89.7901,89.9644,89.7901,89.9644,18584.0
2017-04-07 14:10:00,98.09,98.15,98.06,98.08,11146.0,89.9735,90.0286,89.946,89.9644,11146.0
2017-04-07 14:20:00,98.07,98.13,98.03,98.06,10550.0,89.9552,90.0102,89.9185,89.946,10550.0
2017-04-07 14:30:00,98.06,98.08,98.02,98.03,3591.0,89.946,89.9644,89.9093,89.9185,3591.0
2017-04-07 14:40:00,98.01,98.28,97.99,98.22,7707.0,89.9002,90.1478,89.8818,90.0928,7707.0
2017-04-07 14:50:00,98.22,98.22,98.08,98.19,6056.0,90.0928,90.0928,89.9644,90.0653,6056.0
2017-04-07 15:00:00,98.18,98.34,98.15,98.27,10198.0,90.0561,90.2029,90.0286,90.1387,10198.0
2017-04-07 15:10:00,98.27,98.39,98.27,98.34,6601.0,90.1387,90.2487,90.1387,90.2029,6601.0
2017-04-07 15:20:00,98.34,98.34,98.06,98.08,11100.0,90.2029,90.2029,89.946,89.9644,11100.0
2017-04-07 15:30:00,98.05,98.1,97.89,97.97,15809.0,89.9369,89.9827,89.7901,89.8635,15809.0
2017-04-07 15:40:00,97.99,98.2,97.99,98.09,18328.0,89.8818,90.0744,89.8818,89.9735,18328.0
2017-04-07 15:50:00,98.08,98.21,97.92,97.92,54984.0,89.9644,90.0836,89.8176,89.8176,54984.0
2017-04-10 09:30:00,97.5,97.73,96.68,97.73,14503.0,89.4324,89.6433,88.6802,89.6433,14503.0
2017-04-10 09:40:00,97.84,98.14,97.73,97.84,7529.0,89.7442,90.0194,89.6433,89.7442,7529.0
2017-04-10 09:50:00,97.87,98.24,97.75,98.03,9106.0,89.7718,90.1111,89.6617,89.9185,9106.0
2017-04-10 10:00:00,98.04,98.27,98.03,98.13,5200.0,89.9277,90.1387,89.9185,90.0102,5200.0
2017-04-10 10:10:00,98.23,98.25,97.89,98.05,3700.0,90.102,90.1203,89.7901,89.9369,3700.0
2017-04-10 10:20:00,98.01,98.02,97.83,97.85,1800.0,89.9002,89.9093,89.7351,89.7534,1800.0
2017-04-10 10:30:00,97.83,98.11,97.83,97.95,4420.0,89.7351,89.9919,89.7351,89.8451,4420.0
2017-04-10 10:40:00,97.9,98.2,97.9,98.11,12100.0,89.7993,90.0744,89.7993,89.9919,12100.0
2017-04-10 10:50:00,98.06,98.14,97.84,97.84,2800.0,89.946,90.0194,89.7442,89.7442,2800.0
2017-04-10 11:00:00,97.78,97.95,97.74,97.86,11600.0,89.6892,89.8451,89.6525,89.7626,11600.0
2017-04-10 11:10:00,97.85,98.09,97.83,98.06,2100.0,89.7534,89.9735,89.7351,89.946,2100.0
2017-04-10 11:20:00,98.11,98.11,97.88,97.97,1600.0,89.9919,89.9919,89.7809,89.8635,1600.0
2017-04-10 11:30:00,97.89,97.98,97.81,97.95,9287.0,89.7901,89.8726,89.7167,89.8451,9287.0
2017-04-10 11:40:00,97.95,98.1,97.75,98.1,9380.0,89.8451,89.9827,89.6617,89.9827,9380.0
2017-04-10 11:50:00,98.13,98.34,97.95,97.99,14460.0,90.0102,90.2029,89.8451,89.8818,14460.0
2017-04-10 12:00:00,97.94,97.94,97.58,97.58,3934.0,89.836,89.836,89.5057,89.5057,3934.0
2017-04-10 12:10:00,97.67,97.67,97.38,97.38,7300.0,89.5883,89.5883,89.3223,89.3223,7300.0
2017-04-10 12:20:00,97.34,97.45,97.29,97.34,1500.0,89.2856,89.3865,89.2397,89.2856,1500.0
2017-04-10 12:30:00,97.36,97.43,97.36,97.42,2200.0,89.304,89.3682,89.304,89.359,2200.0
2017-04-10 12:40:00,97.41,97.48,97.41,97.45,2700.0,89.3498,89.414,89.3498,89.3865,2700.0
2017-04-10 12:50:00,97.57,97.89,97.45,97.77,11021.0,89.4966,89.7901,89.3865,89.68,11021.0
2017-04-10 13:00:00,97.69,97.69,97.54,97.6,3650.0,89.6066,89.6066,89.4691,89.5241,3650.0
2017-04-10 13:10:00,97.58,97.62,97.57,97.61,800.0,89.5057,89.5424,89.4966,89.5333,800.0
2017-04-10 13:20:00,97.57,97.62,97.55,97.62,300.0,89.4966,89.5424,89.4782,89.5424,300.0
2017-04-10 13:30:00,97.64,97.73,97.64,97.67,2746.0,89.5608,89.6433,89.5608,89.5883,2746.0
2017-04-10 13:40:00,97.72,97.74,97.5,97.57,5500.0,89.6342,89.6525,89.4324,89.4966,5500.0
2017-04-10 13:50:00,97.51,97.54,97.45,97.47,2007.0,89.4415,89.4691,89.3865,89.4048,2007.0
2017-04-10 14:00:00,97.49,97.64,97.45,97.56,5122.0,89.4232,89.5608,89.3865,89.4874,5122.0
2017-04-10 14:10:00,97.59,97.61,97.45,97.48,2408.0,89.5149,89.5333,89.3865,89.414,2408.0
2017-04-10 14:20:00,97.5,97.51,97.43,97.43,3400.0,89.4324,89.4415,89.3682,89.3682,3400.0
2017-04-10 14:30:00,97.43,97.48,97.43,97.44,2200.0,89.3682,89.414,89.3682,89.3773,2200.0
2017-04-10 14:40:00,97.42,97.61,97.42,97.55,4231.0,89.359,89.5333,89.359,89.4782,4231.0
2017-04-10 14:50:00,97.55,97.61,97.54,97.56,5131.0,89.4782,89.5333,89.4691,89.4874,5131.0
2017-04-10 15:00:00,97.62,97.84,97.59,97.62,5447.0,89.5424,89.7442,89.5149,89.5424,5447.0
2017-04-10 15:10:00,97.62,97.69,97.57,97.58,5143.0,89.5424,89.6066,89.4966,89.5057,5143.0
2017-04-10 15:20:00,97.48,97.48,97.34,97.34,2600.0,89.414,89.414,89.2856,89.2856,2600.0
2017-04-10 15:30:00,97.36,97.49,97.33,97.4,6101.0,89.304,89.4232,89.2764,89.3406,6101.0
2017-04-10 15:40:00,97.38,97.39,97.18,97.27,11071.0,89.3223,89.3315,89.1388,89.2214,11071.0
2017-04-10 15:50:00,97.26,97.29,97.18,97.27,21331.0,89.2122,89.2397,89.1388,89.2214,21331.0
2017-04-11 09:30:00,97.23,97.5,97.03,97.5,6977.0,89.1847,89.4324,89.0013,89.4324,6977.0
2017-04-11 09:40:00,97.44,97.52,96.57,96.57,10360.0,89.3773,89.4507,88.5793,88.5793,10360.0
2017-04-11 09:50:00,96.66,97.05,96.59,97.05,6350.0,88.6619,89.0196,88.5977,89.0196,6350.0
2017-04-11 10:00:00,97.1,97.31,97.06,97.29,4250.0,89.0655,89.2581,89.0288,89.2397,4250.0
2017-04-11 10:10:00,97.25,97.4,96.86,97.05,5743.0,89.2031,89.3406,88.8453,89.0196,5743.0
2017-04-11 10:20:00,97.09,97.09,96.34,96.46,15400.0,89.0563,89.0563,88.3684,88.4784,15400.0
2017-04-11 10:30:00,96.49,96.49,95.55,96.22,18275.0,88.5059,88.5059,87.6437,88.2583,18275.0
2017-04-11 10:40:00,96.25,96.3,95.68,95.73,12270.0,88.2858,88.3317,87.763,87.8088,12270.0
2017-04-11 10:50:00,95.73,95.8,95.44,95.61,15304.0,87.8088,87.873,87.5428,87.6988,15304.0
2017-04-11 11:00:00,95.71,96.01,95.68,95.79,11924.0,87.7905,88.0657,87.763,87.8639,11924.0
2017-04-11 11:10:00,95.78,95.8,95.4,95.44,8985.0,87.8547,87.873,87.5061,87.5428,8985.0
2017-04-11 11:20:00,95.5,95.53,95.26,95.37,12294.0,87.5979,87.6254,87.3777,87.4786,12294.0
2017-04-11 11:30:00,95.53,95.68,95.42,95.63,8377.0,87.6254,87.763,87.5245,87.7171,8377.0
2017-04-11 11:40:00,95.59,95.61,95.15,95.2,21378.0,87.6804,87.6988,87.2768,87.3227,21378.0
2017-04-11 11:50:00,95.19,95.27,95.01,95.17,19302.0,87.3135,87.3869,87.1484,87.2952,19302.0
2017-04-11 12:00:00,95.18,95.26,95.08,95.21,8486.0,87.3043,87.3777,87.2126,87.3319,8486.0
2017-04-11 12:10:00,95.2,96.19,95.17,96.03,63603.0,87.3227,88.2308,87.2952,88.084,63603.0
2017-04-11 12:20:00,96.09,96.33,95.89,96.0,8187.0,88.139,88.3592,87.9556,88.0565,8187.0
2017-04-11 12:30:00,96.05,96.06,95.77,95.83,7291.0,88.1023,88.1115,87.8455,87.9006,7291.0
2017-04-11 12:40:00,95.84,95.99,95.52,95.99,10492.0,87.9097,88.0473,87.6162,88.0473,10492.0
2017-04-11 12:50:00,96.0,96.27,96.0,96.25,3800.0,88.0565,88.3041,88.0565,88.2858,3800.0
2017-04-11 13:00:00,96.3,96.49,96.3,96.44,4070.0,88.3317,88.5059,88.3317,88.4601,4070.0
2017-04-11 13:10:00,96.37,96.37,96.2,96.2,3814.0,88.3959,88.3959,88.2399,88.2399,3814.0
2017-04-11 13:20:00,96.22,96.35,96.19,96.21,9479.0,88.2583,88.3775,88.2308,88.2491,9479.0
2017-04-11 13:30:00,96.2,96.22,96.08,96.17,6200.0,88.2399,88.2583,88.1299,88.2124,6200.0
2017-04-11 13:40:00,96.14,96.17,96.06,96.09,4305.0,88.1849,88.2124,88.1115,88.139,4305.0
2017-04-11 13:50:00,96.17,96.33,96.17,96.33,8600.0,88.2124,88.3592,88.2124,88.3592,8600.0
2017-04-11 14:00:00,96.31,96.61,96.31,96.6,6057.0,88.3408,88.616,88.3408,88.6068,6057.0
2017-04-11 14:10:00,96.53,96.53,96.42,96.48,4998.0,88.5426,88.5426,88.4417,88.4968,4998.0
2017-04-11 14:20:00,96.5,96.7,96.5,96.7,4551.0,88.5151,88.6986,88.5151,88.6986,4551.0
2017-04-11 14:30:00,96.67,96.79,96.64,96.79,3438.0,88.671,88.7811,88.6435,88.7811,3438.0
2017-04-11 14:40:00,96.85,96.93,96.76,96.84,3400.0,88.8362,88.9095,88.7536,88.827,3400.0
2017-04-11 14:50:00,96.84,96.98,96.82,96.89,4278.0,88.827,88.9554,88.8086,88.8728,4278.0
2017-04-11 15:00:00,96.89,96.97,96.83,96.91,4285.0,88.8728,88.9462,88.8178,88.8912,4285.0
2017-04-11 15:10:00,96.93,96.99,96.79,96.86,5212.0,88.9095,88.9646,88.7811,88.8453,5212.0
2017-04-11 15:20:00,96.92,97.08,96.89,96.98,7093.0,88.9004,89.0471,88.8728,88.9554,7093.0
2017-04-11 15:30:00,96.96,97.14,96.92,97.08,12758.0,88.937,89.1022,88.9004,89.0471,12758.0
2017-04-11 15:40:00,97.09,97.21,97.02,97.13,20089.0,89.0563,89.1664,88.9921,89.093,20089.0
2017-04-11 15:50:00,97.14,97.5,97.1,97.5,57811.0,89.1022,89.4324,89.0655,89.4324,57811.0
2017-04-12 09:30:00,97.3,97.86,96.89,97.5,5211.0,89.2489,89.7626,88.8728,89.4324,5211.0
2017-04-12 09:40:00,97.45,97.68,97.34,97.68,6850.0,89.3865,89.5975,89.2856,89.5975,6850.0
2017-04-12 09:50:00,97.71,97.79,97.63,97.72,3300.0,89.625,89.6984,89.5516,89.6342,3300.0
2017-04-12 10:00:00,97.78,97.78,97.2,97.63,11621.0,89.6892,89.6892,89.1572,89.5516,11621.0
2017-04-12 10:10:00,97.67,97.69,97.39,97.47,4620.0,89.5883,89.6066,89.3315,89.4048,4620.0
2017-04-12 10:20:00,97.36,97.41,97.05,97.17,4300.0,89.304,89.3498,89.0196,89.1297,4300.0
2017-04-12 10:30:00,97.12,97.34,97.01,97.08,6100.0,89.0838,89.2856,88.9829,89.0471,6100.0
2017-04-12 10:40:00,97.01,97.12,96.6,96.68,11022.0,88.9829,89.0838,88.6068,88.6802,11022.0
2017-04-12 10:50:00,96.69,96.88,96.32,96.88,14088.0,88.6894,88.8637,88.35,88.8637,14088.0
2017-04-12 11:00:00,96.84,96.99,96.73,96.96,2900.0,88.827,88.9646,88.7261,88.937,2900.0
2017-04-12 11:10:00,96.94,97.24,96.82,96.96,5800.0,88.9187,89.1939,88.8086,88.937,5800.0
2017-04-12 11:20:00,96.93,97.13,96.71,97.06,3800.0,88.9095,89.093,88.7077,89.0288,3800.0
2017-04-12 11:30:00,97.04,97.15,96.67,96.67,3000.0,89.0104,89.1113,88.671,88.671,3000.0
2017-04-12 11:40:00,96.75,96.85,96.53,96.53,3600.0,88.7444,88.8362,88.5426,88.5426,3600.0
2017-04-12 11:50:00,96.62,96.87,96.56,96.71,5595.0,88.6252,88.8545,88.5701,88.7077,5595.0
2017-04-12 12:00:00,96.73,97.16,96.5,97.16,6178.0,88.7261,89.1205,88.5151,89.1205,6178.0
2017-04-12 12:10:00,97.11,97.14,96.9,96.9,3714.0,89.0746,89.1022,88.882,88.882,3714.0
2017-04-12 12:20:00,96.92,97.09,96.71,96.91,4902.0,88.9004,89.0563,88.7077,88.8912,4902.0
2017-04-12 12:30:00,96.87,97.09,96.79,97.04,2600.0,88.8545,89.0563,88.7811,89.0104,2600.0
2017-04-12 12:40:00,97.02,97.16,96.95,97.11,3600.0,88.9921,89.1205,88.9279,89.0746,3600.0
2017-04-12 12:50:00,97.04,97.05,96.91,97.01,2200.0,89.0104,89.0196,88.8912,88.9829,2200.0
2017-04-12 13:00:00,97.04,97.32,97.01,97.32,3300.0,89.0104,89.2673,88.9829,89.2673,3300.0
2017-04-12 13:10:00,97.29,97.46,97.24,97.29,2047.0,89.2397,89.3957,89.1939,89.2397,2047.0
2017-04-12 13:20:00,97.3,97.33,97.23,97.23,2300.0,89.2489,89.2764,89.1847,89.1847,2300.0
2017-04-12 13:30:00,97.24,97.43,97.19,97.43,5213.0,89.1939,89.3682,89.148,89.3682,5213.0
2017-04-12 13:40:00,97.44,97.52,97.36,97.49,2919.0,89.3773,89.4507,89.304,89.4232,2919.0
2017-04-12 13:50:00,97.46,97.49,97.36,97.49,4710.0,89.3957,89.4232,89.304,89.4232,4710.0
2017-04-12 14:00:00,97.54,97.54,97.28,97.48,2897.0,89.4691,89.4691,89.2306,89.414,2897.0
2017-04-12 14:10:00,97.46,97.59,97.37,97.55,5000.0,89.3957,89.5149,89.3131,89.4782,5000.0
2017-04-12 14:20:00,97.54,97.63,97.52,97.62,4505.0,89.4691,89.5516,89.4507,89.5424,4505.0
2017-04-12 14:30:00,97.6,97.68,97.51,97.51,4866.0,89.5241,89.5975,89.4415,89.4415,4866.0
2017-04-12 14:40:00,97.45,97.55,97.44,97.48,3500.0,89.3865,89.4782,89.3773,89.414,3500.0
2017-04-12 14:50:00,97.55,97.58,97.45,97.58,6227.0,89.4782,89.5057,89.3865,89.5057,6227.0
2017-04-12 15:00:00,97.56,97.63,97.52,97.61,6020.0,89.4874,89.5516,89.4507,89.5333,6020.0
2017-04-12 15:10:00,97.64,97.7,97.48,97.49,6853.0,89.5608,89.6158,89.414,89.4232,6853.0
2017-04-12 15:20:00,97.48,97.61,97.33,97.39,6865.0,89.414,89.5333,89.2764,89.3315,6865.0
2017-04-12 15:30:00,97.35,97.52,97.35,97.39,4823.0,89.2948,89.4507,89.2948,89.3315,4823.0
2017-04-12 15:40:00,97.4,97.47,97.17,97.26,14846.0,89.3406,89.4048,89.1297,89.2122,14846.0
2017-04-12 15:50:00,97.28,97.53,97.25,97.34,63987.0,89.2306,89.4599,89.2031,89.2856,63987.0
2017-04-13 09:30:00,97.11,97.11,96.29,96.98,2956.0,89.0746,89.0746,88.3225,88.9554,2956.0
2017-04-13 09:40:00,96.9,97.04,96.79,96.86,7019.0,88.882,89.0104,88.7811,88.8453,7019.0
2017-04-13 09:50:00,96.88,97.09,96.85,96.85,3250.0,88.8637,89.0563,88.8362,88.8362,3250.0
2017-04-13 10:00:00,97.01,97.29,96.71,96.71,3200.0,88.9829,89.2397,88.7077,88.7077,3200.0
2017-04-13 10:10:00,96.81,96.97,96.63,96.63,6040.0,88.7995,88.9462,88.6344,88.6344,6040.0
2017-04-13 10:20:00,96.62,96.62,96.2,96.21,4274.0,88.6252,88.6252,88.2399,88.2491,4274.0
2017-04-13 10:30:00,96.17,96.34,96.15,96.3,3917.0,88.2124,88.3684,88.1941,88.3317,3917.0
2017-04-13 10:40:00,96.28,96.45,96.28,96.29,3689.0,88.3133,88.4692,88.3133,88.3225,3689.0
2017-04-13 10:50:00,96.31,96.53,96.28,96.36,4354.0,88.3408,88.5426,88.3133,88.3867,4354.0
2017-04-13 11:00:00,96.34,96.58,96.33,96.58,4427.0,88.3684,88.5885,88.3592,88.5885,4427.0
2017-04-13 11:10:00,96.64,96.86,96.55,96.59,3201.0,88.6435,88.8453,88.561,88.5977,3201.0
2017-04-13 11:20:00,96.55,96.55,96.42,96.42,2097.0,88.561,88.561,88.4417,88.4417,2097.0
2017-04-13 11:30:00,96.42,96.52,96.31,96.36,5812.0,88.4417,88.5335,88.3408,88.3867,5812.0
2017-04-13 11:40:00,96.37,96.44,96.27,96.27,6053.0,88.3959,88.4601,88.3041,88.3041,6053.0
2017-04-13 11:50:00,96.29,96.52,96.29,96.52,2415.0,88.3225,88.5335,88.3225,88.5335,2415.0
2017-04-13 12:00:00,96.51,96.54,96.22,96.25,3257.0,88.5243,88.5518,88.2583,88.2858,3257.0
2017-04-13 12:10:00,96.37,96.52,96.36,96.39,3900.0,88.3959,88.5335,88.3867,88.4142,3900.0
2017-04-13 12:20:00,96.34,96.42,96.24,96.42,1581.0,88.3684,88.4417,88.2766,88.4417,1581.0
2017-04-13 12:30:00,96.46,96.56,96.21,96.21,3300.0,88.4784,88.5701,88.2491,88.2491,3300.0
2017-04-13 12:40:00,96.27,96.32,96.11,96.13,3983.0,88.3041,88.35,88.1574,88.1757,3983.0
2017-04-13 12:50:00,96.03,96.18,95.93,96.15,13057.0,88.084,88.2216,87.9923,88.1941,13057.0
2017-04-13 13:00:00,96.14,96.32,95.85,96.09,9595.0,88.1849,88.35,87.9189,88.139,9595.0
2017-04-13 13:10:00,96.1,96.3,96.07,96.3,4700.0,88.1482,88.3317,88.1207,88.3317,4700.0
2017-04-13 13:20:00,96.31,96.34,95.98,96.18,13925.0,88.3408,88.3684,88.0381,88.2216,13925.0
2017-04-13 13:30:00,96.18,96.27,96.04,96.24,3776.0,88.2216,88.3041,88.0932,88.2766,3776.0
2017-04-13 13:40:00,96.23,96.24,95.95,95.95,4728.0,88.2675,88.2766,88.0106,88.0106,4728.0
2017-04-13 13:50:00,96.02,96.39,96.02,96.03,6871.0,88.0748,88.4142,88.0748,88.084,6871.0
2017-04-13 14:00:00,96.14,96.41,95.95,96.38,9783.0,88.1849,88.4326,88.0106,88.405,9783.0
2017-04-13 14:10:00,96.4,96.54,96.34,96.5,4905.0,88.4234,88.5518,88.3684,88.5151,4905.0
2017-04-13 14:20:00,96.47,96.64,96.47,96.64,4169.0,88.4876,88.6435,88.4876,88.6435,4169.0
2017-04-13 14:30:00,96.63,96.78,96.63,96.74,2976.0,88.6344,88.7719,88.6344,88.7353,2976.0
2017-04-13 14:40:00,96.74,96.83,96.69,96.72,6434.0,88.7353,88.8178,88.6894,88.7169,6434.0
2017-04-13 14:50:00,96.66,96.76,96.61,96.76,4000.0,88.6619,88.7536,88.616,88.7536,4000.0
2017-04-13 15:00:00,96.78,96.78,96.56,96.66,5630.0,88.7719,88.7719,88.5701,88.6619,5630.0
2017-04-13 15:10:00,96.66,96.66,96.4,96.4,5500.0,88.6619,88.6619,88.4234,88.4234,5500.0
2017-04-13 15:20:00,96.47,96.63,96.47,96.57,5000.0,88.4876,88.6344,88.4876,88.5793,5000.0
2017-04-13 15:30:00,96.59,96.68,96.44,96.57,8774.0,88.5977,88.6802,88.4601,88.5793,8774.0
2017-04-13 15:40:00,96.52,96.68,96.42,96.59,13513.0,88.5335,88.6802,88.4417,88.5977,13513.0
2017-04-13 15:50:00,96.57,96.6,96.22,96.25,35234.0,88.5793,88.6068,88.2583,88.2858,35234.0
2017-04-17 09:30:00,96.32,97.18,96.32,97.05,2570.0,88.35,89.1388,88.35,89.0196,2570.0
2017-04-17 09:40:00,97.15,97.15,96.28,96.83,6600.0,89.1113,89.1113,88.3133,88.8178,6600.0
2017-04-17 09:50:00,96.73,97.18,96.73,97.17,3000.0,88.7261,89.1388,88.7261,89.1297,3000.0
2017-04-17 10:00:00,97.2,97.24,96.48,96.66,3700.0,89.1572,89.1939,88.4968,88.6619,3700.0
2017-04-17 10:10:00,96.73,96.73,96.34,96.46,2025.0,88.7261,88.7261,88.3684,88.4784,2025.0
2017-04-17 10:20:00,96.53,96.65,96.52,96.56,2200.0,88.5426,88.6527,88.5335,88.5701,2200.0
2017-04-17 10:30:00,96.58,96.66,96.48,96.48,700.0,88.5885,88.6619,88.4968,88.4968,700.0
2017-04-17 10:40:00,96.41,96.74,96.41,96.66,14384.0,88.4326,88.7353,88.4326,88.6619,14384.0
2017-04-17 10:50:00,96.64,96.78,96.6,96.75,5534.0,88.6435,88.7719,88.6068,88.7444,5534.0
2017-04-17 11:00:00,96.79,96.88,96.77,96.8,7730.0,88.7811,88.8637,88.7628,88.7903,7730.0
2017-04-17 11:10:00,96.85,97.06,96.83,96.83,8854.0,88.8362,89.0288,88.8178,88.8178,8854.0
2017-04-17 11:20:00,96.96,97.23,96.96,97.09,4607.0,88.937,89.1847,88.937,89.0563,4607.0
2017-04-17 11:30:00,97.04,97.11,96.95,96.95,1026.0,89.0104,89.0746,88.9279,88.9279,1026.0
2017-04-17 11:40:00,97.0,97.13,97.0,97.08,1374.0,88.9737,89.093,88.9737,89.0471,1374.0
2017-04-17 11:50:00,97.07,97.09,96.97,96.98,1300.0,89.0379,89.0563,88.9462,88.9554,1300.0
2017-04-17 12:00:00,96.97,97.0,96.79,96.91,2400.0,88.9462,88.9737,88.7811,88.8912,2400.0
2017-04-17 12:10:00,96.99,96.99,96.84,96.86,2922.0,88.9646,88.9646,88.827,88.8453,2922.0
2017-04-17 12:20:00,96.81,97.02,96.81,96.83,1900.0,88.7995,88.9921,88.7995,88.8178,1900.0
2017-04-17 12:30:00,96.89,96.98,96.79,96.89,5100.0,88.8728,88.9554,88.7811,88.8728,5100.0
2017-04-17 12:40:00,96.92,97.07,96.92,97.01,1515.0,88.9004,89.0379,88.9004,88.9829,1515.0
2017-04-17 12:50:00,96.93,97.01,96.91,97.01,1000.0,88.9095,88.9829,88.8912,88.9829,1000.0
2017-04-17 13:00:00,97.02,97.07,97.01,97.07,1400.0,88.9921,89.0379,88.9829,89.0379,1400.0
2017-04-17 13:10:00,97.11,97.11,96.99,97.05,5135.0,89.0746,89.0746,88.9646,89.0196,5135.0
2017-04-17 13:20:00,97.05,97.11,97.01,97.05,2938.0,89.0196,89.0746,88.9829,89.0196,2938.0
2017-04-17 13:30:00,97.06,97.06,96.89,96.91,2700.0,89.0288,89.0288,88.8728,88.8912,2700.0
2017-04-17 13:40:00,96.95,96.99,96.92,96.98,1600.0,88.9279,88.9646,88.9004,88.9554,1600.0
2017-04-17 13:50:00,97.0,97.16,97.0,97.11,3315.0,88.9737,89.1205,88.9737,89.0746,3315.0
2017-04-17 14:00:00,97.14,97.18,96.95,97.07,3006.0,89.1022,89.1388,88.9279,89.0379,3006.0
2017-04-17 14:10:00,97.04,97.12,97.04,97.12,1600.0,89.0104,89.0838,89.0104,89.0838,1600.0
2017-04-17 14:20:00,97.08,97.25,97.06,97.18,3054.0,89.0471,89.2031,89.0288,89.1388,3054.0
2017-04-17 14:30:00,97.19,97.37,97.19,97.36,2831.0,89.148,89.3131,89.148,89.304,2831.0
2017-04-17 14:40:00,97.34,97.35,97.25,97.25,1583.0,89.2856,89.2948,89.2031,89.2031,1583.0
2017-04-17 14:50:00,97.3,97.31,97.17,97.23,3625.0,89.2489,89.2581,89.1297,89.1847,3625.0
2017-04-17 15:00:00,97.25,97.32,97.16,97.32,3153.0,89.2031,89.2673,89.1205,89.2673,3153.0
2017-04-17 15:10:00,97.33,97.52,97.33,97.52,2300.0,89.2764,89.4507,89.2764,89.4507,2300.0
2017-04-17 15:20:00,97.45,97.64,97.43,97.56,3696.0,89.3865,89.5608,89.3682,89.4874,3696.0
2017-04-17 15:30:00,97.56,97.71,97.52,97.71,6564.0,89.4874,89.625,89.4507,89.625,6564.0
2017-04-17 15:40:00,97.68,98.0,97.68,97.92,22277.0,89.5975,89.891,89.5975,89.8176,22277.0
2017-04-17 15:50:00,97.93,97.97,97.81,97.96,54972.0,89.8268,89.8635,89.7167,89.8543,54972.0
2017-04-18 09:30:00,97.85,98.63,97.35,98.6,16357.0,89.7534,90.4689,89.2948,90.4413,16357.0
2017-04-18 09:40:00,98.53,98.53,98.0,98.12,10399.0,90.3771,90.3771,89.891,90.0011,10399.0
2017-04-18 09:50:00,98.2,98.2,98.0,98.04,2200.0,90.0744,90.0744,89.891,89.9277,2200.0
2017-04-18 10:00:00,98.01,98.05,97.74,97.82,3373.0,89.9002,89.9369,89.6525,89.7259,3373.0
2017-04-18 10:10:00,97.84,97.84,97.63,97.68,1600.0,89.7442,89.7442,89.5516,89.5975,1600.0
2017-04-18 10:20:00,97.69,97.99,97.67,97.93,2050.0,89.6066,89.8818,89.5883,89.8268,2050.0
2017-04-18 10:30:00,97.94,98.05,97.86,97.87,3500.0,89.836,89.9369,89.7626,89.7718,3500.0
2017-04-18 10:40:00,97.99,98.06,97.97,97.98,2800.0,89.8818,89.946,89.8635,89.8726,2800.0
2017-04-18 10:50:00,97.97,97.97,97.66,97.66,2800.0,89.8635,89.8635,89.5791,89.5791,2800.0
2017-04-18 11:00:00,97.78,97.86,97.66,97.86,2780.0,89.6892,89.7626,89.5791,89.7626,2780.0
2017-04-18 11:10:00,97.89,97.96,97.89,97.96,900.0,89.7901,89.8543,89.7901,89.8543,900.0
2017-04-18 11:20:00,97.95,97.95,97.83,97.9,9215.0,89.8451,89.8451,89.7351,89.7993,9215.0
2017-04-18 11:30:00,97.84,97.91,97.58,97.58,1666.0,89.7442,89.8084,89.5057,89.5057,1666.0
2017-04-18 11:40:00,97.65,97.65,97.5,97.53,5835.0,89.57,89.57,89.4324,89.4599,5835.0
2017-04-18 11:50:00,97.6,97.61,97.42,97.42,4507.0,89.5241,89.5333,89.359,89.359,4507.0
2017-04-18 12:00:00,97.41,97.5,97.3,97.38,4285.0,89.3498,89.4324,89.2489,89.3223,4285.0
2017-04-18 12:10:00,97.41,97.43,97.37,97.43,1615.0,89.3498,89.3682,89.3131,89.3682,1615.0
2017-04-18 12:20:00,97.46,97.59,97.43,97.59,1404.0,89.3957,89.5149,89.3682,89.5149,1404.0
2017-04-18 12:30:00,97.58,97.58,97.37,97.43,3800.0,89.5057,89.5057,89.3131,89.3682,3800.0
2017-04-18 12:40:00,97.4,97.4,97.26,97.35,1304.0,89.3406,89.3406,89.2122,89.2948,1304.0
2017-04-18 12:50:00,97.43,97.49,97.34,97.34,2000.0,89.3682,89.4232,89.2856,89.2856,2000.0
2017-04-18 13:00:00,97.32,97.34,97.16,97.27,3200.0,89.2673,89.2856,89.1205,89.2214,3200.0
2017-04-18 13:10:00,97.19,97.51,97.18,97.5,4300.0,89.148,89.4415,89.1388,89.4324,4300.0
2017-04-18 13:20:00,97.47,97.6,97.47,97.59,3554.0,89.4048,89.5241,89.4048,89.5149,3554.0
2017-04-18 13:30:00,97.58,97.62,97.52,97.55,1869.0,89.5057,89.5424,89.4507,89.4782,1869.0
2017-04-18 13:40:00,97.61,97.61,97.5,97.56,2401.0,89.5333,89.5333,89.4324,89.4874,2401.0
2017-04-18 13:50:00,97.63,97.63,97.46,97.53,3112.0,89.5516,89.5516,89.3957,89.4599,3112.0
2017-04-18 14:00:00,97.54,97.64,97.53,97.61,4521.0,89.4691,89.5608,89.4599,89.5333,4521.0
2017-04-18 14:10:00,97.66,97.66,97.57,97.61,2100.0,89.5791,89.5791,89.4966,89.5333,2100.0
2017-04-18 14:20:00,97.61,97.64,97.54,97.59,2794.0,89.5333,89.5608,89.4691,89.5149,2794.0
2017-04-18 14:30:00,97.6,97.62,97.54,97.54,5977.0,89.5241,89.5424,89.4691,89.4691,5977.0
2017-04-18 14:40:00,97.53,97.57,97.44,97.57,3715.0,89.4599,89.4966,89.3773,89.4966,3715.0
2017-04-18 14:50:00,97.57,97.57,97.43,97.5,6374.0,89.4966,89.4966,89.3682,89.4324,6374.0
2017-04-18 15:00:00,97.55,97.59,97.43,97.59,4852.0,89.4782,89.5149,89.3682,89.5149,4852.0
2017-04-18 15:10:00,97.54,97.71,97.54,97.68,5423.0,89.4691,89.625,89.4691,89.5975,5423.0
2017-04-18 15:20:00,97.71,97.75,97.58,97.58,8539.0,89.625,89.6617,89.5057,89.5057,8539.0
2017-04-18 15:30:00,97.58,97.62,97.51,97.52,13370.0,89.5057,89.5424,89.4415,89.4507,13370.0
2017-04-18 15:40:00,97.58,97.66,97.51,97.58,15776.0,89.5057,89.5791,89.4415,89.5057,15776.0
2017-04-18 15:50:00,97.63,97.77,97.63,97.7,33391.0,89.5516,89.68,89.5516,89.6158,33391.0
2017-04-19 09:30:00,97.99,98.51,97.97,98.5,6527.0,89.8818,90.3588,89.8635,90.3496,6527.0
2017-04-19 09:40:00,98.45,98.45,97.94,97.98,2902.0,90.3038,90.3038,89.836,89.8726,2902.0
2017-04-19 09:50:00,98.14,98.5,98.12,98.33,3053.0,90.0194,90.3496,90.0011,90.1937,3053.0
2017-04-19 10:00:00,98.34,98.43,98.15,98.3,8178.0,90.2029,90.2854,90.0286,90.1662,8178.0
2017-04-19 10:10:00,98.22,98.3,98.0,98.01,9337.0,90.0928,90.1662,89.891,89.9002,9337.0
2017-04-19 10:20:00,98.09,98.09,97.89,98.04,2890.0,89.9735,89.9735,89.7901,89.9277,2890.0
2017-04-19 10:30:00,97.95,98.06,97.89,97.99,3507.0,89.8451,89.946,89.7901,89.8818,3507.0
2017-04-19 10:40:00,97.91,98.0,97.86,97.86,6319.0,89.8084,89.891,89.7626,89.7626,6319.0
2017-04-19 10:50:00,97.81,97.91,97.78,97.9,2168.0,89.7167,89.8084,89.6892,89.7993,2168.0
2017-04-19 11:00:00,97.9,97.97,97.83,97.93,2500.0,89.7993,89.8635,89.7351,89.8268,2500.0
2017-04-19 11:10:00,97.85,97.95,97.8,97.95,1700.0,89.7534,89.8451,89.7075,89.8451,1700.0
2017-04-19 11:20:00,97.96,98.05,97.88,98.0,1300.0,89.8543,89.9369,89.7809,89.891,1300.0
2017-04-19 11:30:00,98.09,98.11,97.9,98.01,1818.0,89.9735,89.9919,89.7993,89.9002,1818.0
2017-04-19 11:40:00,98.03,98.05,97.91,98.05,1500.0,89.9185,89.9369,89.8084,89.9369,1500.0
2017-04-19 11:50:00,98.04,98.17,97.87,98.12,5010.0,89.9277,90.0469,89.7718,90.0011,5010.0
2017-04-19 12:00:00,98.04,98.15,98.0,98.01,2400.0,89.9277,90.0286,89.891,89.9002,2400.0
2017-04-19 12:10:00,97.98,97.98,97.91,97.91,1264.0,89.8726,89.8726,89.8084,89.8084,1264.0
2017-04-19 12:20:00,97.97,98.11,97.96,98.05,2900.0,89.8635,89.9919,89.8543,89.9369,2900.0
2017-04-19 12:30:00,98.1,98.18,98.05,98.07,1200.0,89.9827,90.0561,89.9369,89.9552,1200.0
2017-04-19 12:40:00,98.15,98.16,98.08,98.16,2400.0,90.0286,90.0378,89.9644,90.0378,2400.0
2017-04-19 12:50:00,98.17,98.17,98.07,98.15,700.0,90.0469,90.0469,89.9552,90.0286,700.0
2017-04-19 13:00:00,98.14,98.14,97.94,97.95,2200.0,90.0194,90.0194,89.836,89.8451,2200.0
2017-04-19 13:10:00,97.88,97.96,97.88,97.94,1300.0,89.7809,89.8543,89.7809,89.836,1300.0
2017-04-19 13:20:00,97.94,97.97,97.89,97.91,2700.0,89.836,89.8635,89.7901,89.8084,2700.0
2017-04-19 13:30:00,97.88,97.96,97.81,97.91,3581.0,89.7809,89.8543,89.7167,89.8084,3581.0
2017-04-19 13:40:00,97.94,98.0,97.9,98.0,2445.0,89.836,89.891,89.7993,89.891,2445.0
2017-04-19 13:50:00,98.02,98.08,97.96,97.96,4413.0,89.9093,89.9644,89.8543,89.8543,4413.0
2017-04-19 14:00:00,98.02,98.12,98.02,98.03,2700.0,89.9093,90.0011,89.9093,89.9185,2700.0
2017-04-19 14:10:00,98.1,98.1,97.86,97.94,2300.0,89.9827,89.9827,89.7626,89.836,2300.0
2017-04-19 14:20:00,97.89,97.95,97.85,97.9,1600.0,89.7901,89.8451,89.7534,89.7993,1600.0
2017-04-19 14:30:00,97.91,98.08,97.87,98.08,3372.0,89.8084,89.9644,89.7718,89.9644,3372.0
2017-04-19 14:40:00,98.08,98.1,97.99,98.01,4034.0,89.9644,89.9827,89.8818,89.9002,4034.0
2017-04-19 14:50:00,97.99,98.0,97.89,97.92,3601.0,89.8818,89.891,89.7901,89.8176,3601.0
2017-04-19 15:00:00,97.91,98.0,97.82,97.88,4537.0,89.8084,89.891,89.7259,89.7809,4537.0
2017-04-19 15:10:00,97.96,97.96,97.83,97.89,2400.0,89.8543,89.8543,89.7351,89.7901,2400.0
2017-04-19 15:20:00,97.93,97.94,97.69,97.69,4800.0,89.8268,89.836,89.6066,89.6066,4800.0
2017-04-19 15:30:00,97.67,98.09,97.64,98.07,11434.0,89.5883,89.9735,89.5608,89.9552,11434.0
2017-04-19 15:40:00,98.07,98.07,97.87,97.92,21510.0,89.9552,89.9552,89.7718,89.8176,21510.0
2017-04-19 15:50:00,97.95,98.16,97.92,98.16,35816.0,89.8451,90.0378,89.8176,90.0378,35816.0
2017-04-20 09:30:00,98.6,98.81,98.14,98.48,4750.0,90.4413,90.634,90.0194,90.3313,4750.0
2017-04-20 09:40:00,98.61,98.68,98.37,98.6,2130.0,90.4505,90.5147,90.2304,90.4413,2130.0
2017-04-20 09:50:00,98.66,98.74,98.58,98.62,1800.0,90.4964,90.5698,90.423,90.4597,1800.0
2017-04-20 10:00:00,98.62,98.85,98.61,98.78,2800.0,90.4597,90.6707,90.4505,90.6065,2800.0
2017-04-20 10:10:00,98.79,98.79,98.26,98.36,3550.0,90.6156,90.6156,90.1295,90.2212,3550.0
2017-04-20 10:20:00,98.44,98.56,98.4,98.49,8000.0,90.2946,90.4047,90.2579,90.3404,8000.0
2017-04-20 10:30:00,98.48,98.66,98.48,98.62,5149.0,90.3313,90.4964,90.3313,90.4597,5149.0
2017-04-20 10:40:00,98.59,98.7,98.46,98.59,6076.0,90.4322,90.5331,90.3129,90.4322,6076.0
2017-04-20 10:50:00,98.55,98.55,98.36,98.42,2515.0,90.3955,90.3955,90.2212,90.2762,2515.0
2017-04-20 11:00:00,98.4,98.67,98.39,98.58,8037.0,90.2579,90.5056,90.2487,90.423,8037.0
2017-04-20 11:10:00,98.55,98.6,98.55,98.55,1100.0,90.3955,90.4413,90.3955,90.3955,1100.0
2017-04-20 11:20:00,98.54,98.68,98.54,98.68,1300.0,90.3863,90.5147,90.3863,90.5147,1300.0
2017-04-20 11:30:00,98.6,98.67,98.56,98.61,1492.0,90.4413,90.5056,90.4047,90.4505,1492.0
2017-04-20 11:40:00,98.56,98.73,98.55,98.7,3334.0,90.4047,90.5606,90.3955,90.5331,3334.0
2017-04-20 11:50:00,98.72,98.79,98.66,98.74,1300.0,90.5514,90.6156,90.4964,90.5698,1300.0
2017-04-20 12:00:00,98.75,98.76,98.63,98.7,3602.0,90.5789,90.5881,90.4689,90.5331,3602.0
2017-04-20 12:10:00,98.7,98.72,98.57,98.57,4300.0,90.5331,90.5514,90.4138,90.4138,4300.0
2017-04-20 12:20:00,98.63,98.71,98.63,98.67,1800.0,90.4689,90.5422,90.4689,90.5056,1800.0
2017-04-20 12:30:00,98.74,98.93,98.74,98.92,3549.0,90.5698,90.744,90.5698,90.7349,3549.0
2017-04-20 12:40:00,98.87,98.9,98.84,98.84,1810.0,90.689,90.7165,90.6615,90.6615,1810.0
2017-04-20 12:50:00,98.86,98.86,98.77,98.78,3000.0,90.6798,90.6798,90.5973,90.6065,3000.0
2017-04-20 13:00:00,98.82,98.93,98.8,98.83,3831.0,90.6431,90.744,90.6248,90.6523,3831.0
2017-04-20 13:10:00,98.82,98.82,98.71,98.72,2245.0,90.6431,90.6431,90.5422,90.5514,2245.0
2017-04-20 13:20:00,98.68,98.84,98.68,98.75,2550.0,90.5147,90.6615,90.5147,90.5789,2550.0
2017-04-20 13:30:00,98.76,98.83,98.68,98.73,5483.0,90.5881,90.6523,90.5147,90.5606,5483.0
2017-04-20 13:40:00,98.73,98.74,98.65,98.74,3316.0,90.5606,90.5698,90.4872,90.5698,3316.0
2017-04-20 13:50:00,98.71,98.94,98.7,98.94,3715.0,90.5422,90.7532,90.5331,90.7532,3715.0
2017-04-20 14:00:00,98.93,98.93,98.79,98.8,3940.0,90.744,90.744,90.6156,90.6248,3940.0
2017-04-20 14:10:00,98.71,98.88,98.69,98.82,3050.0,90.5422,90.6982,90.5239,90.6431,3050.0
2017-04-20 14:20:00,98.8,98.92,98.78,98.89,3054.0,90.6248,90.7349,90.6065,90.7074,3054.0
2017-04-20 14:30:00,98.93,99.09,98.9,99.0,4339.0,90.744,90.8908,90.7165,90.8082,4339.0
2017-04-20 14:40:00,99.03,99.05,98.9,99.0,2800.0,90.8358,90.8541,90.7165,90.8082,2800.0
2017-04-20 14:50:00,98.93,99.01,98.88,98.88,5183.0,90.744,90.8174,90.6982,90.6982,5183.0
2017-04-20 15:00:00,98.83,98.92,98.68,98.82,4531.0,90.6523,90.7349,90.5147,90.6431,4531.0
2017-04-20 15:10:00,98.77,98.88,98.77,98.83,3100.0,90.5973,90.6982,90.5973,90.6523,3100.0
2017-04-20 15:20:00,98.8,98.86,98.71,98.84,5394.0,90.6248,90.6798,90.5422,90.6615,5394.0
2017-04-20 15:30:00,98.89,98.92,98.72,98.84,6537.0,90.7074,90.7349,90.5514,90.6615,6537.0
2017-04-20 15:40:00,98.84,98.92,98.75,98.85,8441.0,90.6615,90.7349,90.5789,90.6707,8441.0
2017-04-20 15:50:00,98.86,98.92,98.71,98.71,17088.0,90.6798,90.7349,90.5422,90.5422,17088.0
2017-04-21 09:30:00,98.85,98.85,98.51,98.51,3159.0,90.6707,90.6707,90.3588,90.3588,3159.0
2017-04-21 09:40:00,98.7,98.73,98.52,98.69,600.0,90.5331,90.5606,90.368,90.5239,600.0
2017-04-21 09:50:00,98.61,98.73,98.54,98.73,1010.0,90.4505,90.5606,90.3863,90.5606,1010.0
2017-04-21 10:00:00,98.74,99.03,98.7,98.93,4687.0,90.5698,90.8358,90.5331,90.744,4687.0
2017-04-21 10:10:00,99.0,99.17,98.93,99.1,5594.0,90.8082,90.9642,90.744,90.9,5594.0
2017-04-21 10:20:00,99.14,99.14,98.94,98.94,2400.0,90.9367,90.9367,90.7532,90.7532,2400.0
2017-04-21 10:30:00,98.9,98.93,98.67,98.67,1300.0,90.7165,90.744,90.5056,90.5056,1300.0
2017-04-21 10:40:00,98.54,98.58,98.31,98.31,3686.0,90.3863,90.423,90.1753,90.1753,3686.0
2017-04-21 10:50:00,98.35,98.37,98.15,98.27,10899.0,90.212,90.2304,90.0286,90.1387,10899.0
2017-04-21 11:00:00,98.27,98.27,98.05,98.05,2677.0,90.1387,90.1387,89.9369,89.9369,2677.0
2017-04-21 11:10:00,98.02,98.06,97.97,98.02,4100.0,89.9093,89.946,89.8635,89.9093,4100.0
2017-04-21 11:20:00,97.97,98.0,97.87,97.88,941.0,89.8635,89.891,89.7718,89.7809,941.0
2017-04-21 11:30:00,97.77,97.87,97.77,97.87,1000.0,89.68,89.7718,89.68,89.7718,1000.0
2017-04-21 11:40:00,97.88,98.11,97.88,98.09,1150.0,89.7809,89.9919,89.7809,89.9735,1150.0
2017-04-21 11:50:00,98.07,98.07,97.93,97.93,2467.0,89.9552,89.9552,89.8268,89.8268,2467.0
2017-04-21 12:00:00,97.93,98.0,97.93,97.94,967.0,89.8268,89.891,89.8268,89.836,967.0
2017-04-21 12:10:00,97.94,98.02,97.88,98.02,2400.0,89.836,89.9093,89.7809,89.9093,2400.0
2017-04-21 12:20:00,97.9,97.95,97.8,97.86,4705.0,89.7993,89.8451,89.7075,89.7626,4705.0
2017-04-21 12:30:00,97.81,97.97,97.8,97.97,1400.0,89.7167,89.8635,89.7075,89.8635,1400.0
2017-04-21 12:40:00,97.97,98.03,97.85,97.89,4295.0,89.8635,89.9185,89.7534,89.7901,4295.0
2017-04-21 12:50:00,98.0,98.03,97.97,97.97,400.0,89.891,89.9185,89.8635,89.8635,400.0
2017-04-21 13:00:00,98.01,98.01,98.0,98.01,100.0,89.9002,89.9002,89.891,89.9002,100.0
2017-04-21 13:10:00,97.94,97.94,97.66,97.66,1800.0,89.836,89.836,89.5791,89.5791,1800.0
2017-04-21 13:20:00,97.72,97.81,97.64,97.78,2400.0,89.6342,89.7167,89.5608,89.6892,2400.0
2017-04-21 13:30:00,97.81,97.87,97.69,97.75,10682.0,89.7167,89.7718,89.6066,89.6617,10682.0
2017-04-21 13:40:00,97.77,97.78,97.77,97.77,500.0,89.68,89.6892,89.68,89.68,500.0
2017-04-21 13:50:00,97.73,97.96,97.71,97.87,2630.0,89.6433,89.8543,89.625,89.7718,2630.0
2017-04-21 14:00:00,97.87,97.95,97.8,97.8,3439.0,89.7718,89.8451,89.7075,89.7075,3439.0
2017-04-21 14:10:00,97.8,97.82,97.8,97.82,315.0,89.7075,89.7259,89.7075,89.7259,315.0
2017-04-21 14:20:00,97.77,97.9,97.76,97.9,600.0,89.68,89.7993,89.6709,89.7993,600.0
2017-04-21 14:30:00,97.92,98.06,97.91,97.99,4480.0,89.8176,89.946,89.8084,89.8818,4480.0
2017-04-21 14:40:00,97.93,98.05,97.91,98.05,1817.0,89.8268,89.9369,89.8084,89.9369,1817.0
2017-04-21 14:50:00,98.02,98.11,98.01,98.11,1158.0,89.9093,89.9919,89.9002,89.9919,1158.0
2017-04-21 15:00:00,98.13,98.16,97.84,98.02,3999.0,90.0102,90.0378,89.7442,89.9093,3999.0
2017-04-21 15:10:00,97.92,97.99,97.91,97.94,761.0,89.8176,89.8818,89.8084,89.836,761.0
2017-04-21 15:20:00,97.87,97.87,97.84,97.84,400.0,89.7718,89.7718,89.7442,89.7442,400.0
2017-04-21 15:30:00,97.84,97.92,97.75,97.91,5550.0,89.7442,89.8176,89.6617,89.8084,5550.0
2017-04-21 15:40:00,97.91,98.03,97.85,97.92,7597.0,89.8084,89.9185,89.7534,89.8176,7597.0
2017-04-21 15:50:00,97.93,98.07,97.85,98.02,45718.0,89.8268,89.9552,89.7534,89.9093,45718.0
2017-04-24 09:30:00,99.41,99.41,98.7,98.7,2663.0,91.1843,91.1843,90.5331,90.5331,2663.0
2017-04-24 09:40:00,98.87,99.09,98.66,98.66,4577.0,90.689,90.8908,90.4964,90.4964,4577.0
2017-04-24 09:50:00,98.66,98.75,98.23,98.41,4810.0,90.4964,90.5789,90.102,90.2671,4810.0
2017-04-24 10:00:00,98.46,98.81,98.44,98.44,5100.0,90.3129,90.634,90.2946,90.2946,5100.0
2017-04-24 10:10:00,98.39,98.48,98.33,98.35,3000.0,90.2487,90.3313,90.1937,90.212,3000.0
2017-04-24 10:20:00,98.3,98.49,98.11,98.28,3325.0,90.1662,90.3404,89.9919,90.1478,3325.0
2017-04-24 10:30:00,98.37,98.4,98.03,98.11,6112.0,90.2304,90.2579,89.9185,89.9919,6112.0
2017-04-24 10:40:00,98.16,98.46,98.08,98.27,3000.0,90.0378,90.3129,89.9644,90.1387,3000.0
2017-04-24 10:50:00,98.27,98.43,98.21,98.27,3900.0,90.1387,90.2854,90.0836,90.1387,3900.0
2017-04-24 11:00:00,98.15,98.41,98.11,98.4,5362.0,90.0286,90.2671,89.9919,90.2579,5362.0
2017-04-24 11:10:00,98.32,98.38,97.95,98.04,6162.0,90.1845,90.2396,89.8451,89.9277,6162.0
2017-04-24 11:20:00,98.0,98.2,97.92,98.2,3550.0,89.891,90.0744,89.8176,90.0744,3550.0
2017-04-24 11:30:00,98.11,98.18,98.05,98.12,600.0,89.9919,90.0561,89.9369,90.0011,600.0
2017-04-24 11:40:00,98.07,98.07,97.79,97.83,10786.0,89.9552,89.9552,89.6984,89.7351,10786.0
2017-04-24 11:50:00,97.83,97.99,97.79,97.79,2762.0,89.7351,89.8818,89.6984,89.6984,2762.0
2017-04-24 12:00:00,97.84,98.06,97.8,97.91,7245.0,89.7442,89.946,89.7075,89.8084,7245.0
2017-04-24 12:10:00,97.92,98.11,97.92,98.03,10300.0,89.8176,89.9919,89.8176,89.9185,10300.0
2017-04-24 12:20:00,97.96,98.1,97.88,97.97,6443.0,89.8543,89.9827,89.7809,89.8635,6443.0
2017-04-24 12:30:00,97.98,98.08,97.96,98.08,2000.0,89.8726,89.9644,89.8543,89.9644,2000.0
2017-04-24 12:40:00,98.02,98.02,97.87,97.89,2454.0,89.9093,89.9093,89.7718,89.7901,2454.0
2017-04-24 12:50:00,97.89,97.97,97.89,97.96,3400.0,89.7901,89.8635,89.7901,89.8543,3400.0
2017-04-24 13:00:00,97.97,98.08,97.96,98.08,7550.0,89.8635,89.9644,89.8543,89.9644,7550.0
2017-04-24 13:10:00,98.14,98.27,98.08,98.16,5200.0,90.0194,90.1387,89.9644,90.0378,5200.0
2017-04-24 13:20:00,98.17,98.17,97.92,97.94,5150.0,90.0469,90.0469,89.8176,89.836,5150.0
2017-04-24 13:30:00,98.01,98.14,98.01,98.08,3900.0,89.9002,90.0194,89.9002,89.9644,3900.0
2017-04-24 13:40:00,98.05,98.06,97.85,97.91,11990.0,89.9369,89.946,89.7534,89.8084,11990.0
2017-04-24 13:50:00,97.94,97.97,97.81,97.89,9077.0,89.836,89.8635,89.7167,89.7901,9077.0
2017-04-24 14:00:00,97.9,98.12,97.82,98.12,6661.0,89.7993,90.0011,89.7259,90.0011,6661.0
2017-04-24 14:10:00,98.12,98.13,97.92,98.09,7805.0,90.0011,90.0102,89.8176,89.9735,7805.0
2017-04-24 14:20:00,98.08,98.29,98.06,98.2,8893.0,89.9644,90.157,89.946,90.0744,8893.0
2017-04-24 14:30:00,98.24,98.4,98.15,98.15,3900.0,90.1111,90.2579,90.0286,90.0286,3900.0
2017-04-24 14:40:00,98.17,98.4,98.16,98.4,3900.0,90.0469,90.2579,90.0378,90.2579,3900.0
2017-04-24 14:50:00,98.32,98.46,98.23,98.37,5804.0,90.1845,90.3129,90.102,90.2304,5804.0
2017-04-24 15:00:00,98.38,98.55,98.28,98.49,8284.0,90.2396,90.3955,90.1478,90.3404,8284.0
2017-04-24 15:10:00,98.45,98.62,98.45,98.56,6424.0,90.3038,90.4597,90.3038,90.4047,6424.0
2017-04-24 15:20:00,98.56,98.66,98.51,98.55,6010.0,90.4047,90.4964,90.3588,90.3955,6010.0
2017-04-24 15:30:00,98.55,98.59,98.39,98.49,6600.0,90.3955,90.4322,90.2487,90.3404,6600.0
2017-04-24 15:40:00,98.53,98.64,98.48,98.64,14409.0,90.3771,90.478,90.3313,90.478,14409.0
2017-04-24 15:50:00,98.61,98.69,98.42,98.67,50212.0,90.4505,90.5239,90.2762,90.5056,50212.0
2017-04-25 09:30:00,99.55,99.55,99.05,99.36,12095.0,91.3127,91.3127,90.8541,91.1385,12095.0
2017-04-25 09:40:00,99.23,99.42,99.19,99.33,12929.0,91.0192,91.1935,90.9825,91.1109,12929.0
2017-04-25 09:50:00,99.44,99.51,99.44,99.51,300.0,91.2118,91.276,91.2118,91.276,300.0
2017-04-25 10:00:00,99.51,100.23,99.48,99.78,15801.0,91.276,91.9365,91.2485,91.5237,15801.0
2017-04-25 10:10:00,99.69,99.69,99.28,99.43,7250.0,91.4412,91.4412,91.0651,91.2027,7250.0
2017-04-25 10:20:00,99.31,99.56,99.31,99.5,12100.0,91.0926,91.3219,91.0926,91.2669,12100.0
2017-04-25 10:30:00,99.45,99.53,99.38,99.42,15209.0,91.221,91.2944,91.1568,91.1935,15209.0
2017-04-25 10:40:00,99.44,99.52,99.3,99.32,5100.0,91.2118,91.2852,91.0834,91.1018,5100.0
2017-04-25 10:50:00,99.3,99.48,99.29,99.4,1800.0,91.0834,91.2485,91.0743,91.1752,1800.0
2017-04-25 11:00:00,99.36,99.66,99.35,99.46,8232.0,91.1385,91.4136,91.1293,91.2302,8232.0
2017-04-25 11:10:00,99.46,99.59,99.46,99.55,3950.0,91.2302,91.3494,91.2302,91.3127,3950.0
2017-04-25 11:20:00,99.52,99.65,99.5,99.65,3200.0,91.2852,91.4045,91.2669,91.4045,3200.0
2017-04-25 11:30:00,99.66,99.68,99.48,99.57,3700.0,91.4136,91.432,91.2485,91.3311,3700.0
2017-04-25 11:40:00,99.56,99.59,99.47,99.47,3495.0,91.3219,91.3494,91.2394,91.2394,3495.0
2017-04-25 11:50:00,99.44,99.48,99.41,99.44,2600.0,91.2118,91.2485,91.1843,91.2118,2600.0
2017-04-25 12:00:00,99.44,99.51,99.43,99.51,4270.0,91.2118,91.276,91.2027,91.276,4270.0
2017-04-25 12:10:00,99.47,99.55,99.45,99.47,7932.0,91.2394,91.3127,91.221,91.2394,7932.0
2017-04-25 12:20:00,99.46,99.53,99.43,99.43,3100.0,91.2302,91.2944,91.2027,91.2027,3100.0
2017-04-25 12:30:00,99.47,99.47,99.35,99.36,1222.0,91.2394,91.2394,91.1293,91.1385,1222.0
2017-04-25 12:40:00,99.4,99.42,99.33,99.41,2400.0,91.1752,91.1935,91.1109,91.1843,2400.0
2017-04-25 12:50:00,99.4,99.41,99.34,99.34,2100.0,91.1752,91.1843,91.1201,91.1201,2100.0
2017-04-25 13:00:00,99.34,99.34,99.29,99.32,2900.0,91.1201,91.1201,91.0743,91.1018,2900.0
2017-04-25 13:10:00,99.34,99.45,99.34,99.42,2600.0,91.1201,91.221,91.1201,91.1935,2600.0
2017-04-25 13:20:00,99.44,99.49,99.41,99.47,3928.0,91.2118,91.2577,91.1843,91.2394,3928.0
2017-04-25 13:30:00,99.47,99.47,99.3,99.34,9714.0,91.2394,91.2394,91.0834,91.1201,9714.0
2017-04-25 13:40:00,99.3,99.48,99.26,99.43,10901.0,91.0834,91.2485,91.0467,91.2027,10901.0
2017-04-25 13:50:00,99.43,99.48,99.42,99.45,6631.0,91.2027,91.2485,91.1935,91.221,6631.0
2017-04-25 14:00:00,99.48,99.52,99.39,99.44,9981.0,91.2485,91.2852,91.166,91.2118,9981.0
2017-04-25 14:10:00,99.38,99.4,99.2,99.2,3558.0,91.1568,91.1752,90.9917,90.9917,3558.0
2017-04-25 14:20:00,99.28,99.33,99.19,99.33,8683.0,91.0651,91.1109,90.9825,91.1109,8683.0
2017-04-25 14:30:00,99.29,99.43,99.27,99.43,5929.0,91.0743,91.2027,91.0559,91.2027,5929.0
2017-04-25 14:40:00,99.39,99.6,99.36,99.6,5550.0,91.166,91.3586,91.1385,91.3586,5550.0
2017-04-25 14:50:00,99.56,99.6,99.44,99.45,2300.0,91.3219,91.3586,91.2118,91.221,2300.0
2017-04-25 15:00:00,99.39,99.57,99.39,99.57,4223.0,91.166,91.3311,91.166,91.3311,4223.0
2017-04-25 15:10:00,99.5,99.62,99.49,99.62,3163.0,91.2669,91.3769,91.2577,91.3769,3163.0
2017-04-25 15:20:00,99.58,99.65,99.57,99.58,5588.0,91.3403,91.4045,91.3311,91.3403,5588.0
2017-04-25 15:30:00,99.59,99.64,99.52,99.52,7916.0,91.3494,91.3953,91.2852,91.2852,7916.0
2017-04-25 15:40:00,99.57,99.61,99.51,99.53,11517.0,91.3311,91.3678,91.276,91.2944,11517.0
2017-04-25 15:50:00,99.54,99.55,99.4,99.47,23928.0,91.3036,91.3127,91.1752,91.2394,23928.0
2017-04-26 09:30:00,99.5,99.5,98.95,99.01,2650.0,91.2669,91.2669,90.7624,90.8174,2650.0
2017-04-26 09:40:00,98.98,99.28,98.94,98.97,8003.0,90.7899,91.0651,90.7532,90.7807,8003.0
2017-04-26 09:50:00,99.08,99.23,98.87,99.0,21289.0,90.8816,91.0192,90.689,90.8082,21289.0
2017-04-26 10:00:00,99.0,99.06,99.0,99.01,1100.0,90.8082,90.8633,90.8082,90.8174,1100.0
2017-04-26 10:10:00,98.99,99.0,98.8,98.81,16494.0,90.7991,90.8082,90.6248,90.634,16494.0
2017-04-26 10:20:00,98.8,98.8,98.48,98.52,26900.0,90.6248,90.6248,90.3313,90.368,26900.0
2017-04-26 10:30:00,98.54,98.74,98.48,98.74,18530.0,90.3863,90.5698,90.3313,90.5698,18530.0
2017-04-26 10:40:00,98.74,98.91,98.7,98.79,4500.0,90.5698,90.7257,90.5331,90.6156,4500.0
2017-04-26 10:50:00,98.7,98.85,98.62,98.7,9585.0,90.5331,90.6707,90.4597,90.5331,9585.0
2017-04-26 11:00:00,98.72,98.78,98.54,98.62,30022.0,90.5514,90.6065,90.3863,90.4597,30022.0
2017-04-26 11:10:00,98.6,98.92,98.52,98.88,25095.0,90.4413,90.7349,90.368,90.6982,25095.0
2017-04-26 11:20:00,98.87,99.18,98.87,99.05,2850.0,90.689,90.9734,90.689,90.8541,2850.0
2017-04-26 11:30:00,99.0,99.22,99.0,99.12,1558.0,90.8082,91.01,90.8082,90.9183,1558.0
2017-04-26 11:40:00,99.11,99.11,98.92,98.92,3582.0,90.9091,90.9091,90.7349,90.7349,3582.0
2017-04-26 11:50:00,99.0,99.28,98.93,99.27,4521.0,90.8082,91.0651,90.744,91.0559,4521.0
2017-04-26 12:00:00,99.18,99.28,99.12,99.18,2500.0,90.9734,91.0651,90.9183,90.9734,2500.0
2017-04-26 12:10:00,99.24,99.32,99.16,99.16,1433.0,91.0284,91.1018,90.955,90.955,1433.0
2017-04-26 12:20:00,99.16,99.42,99.13,99.28,6998.0,90.955,91.1935,90.9275,91.0651,6998.0
2017-04-26 12:30:00,99.28,99.32,99.23,99.23,900.0,91.0651,91.1018,91.0192,91.0192,900.0
2017-04-26 12:40:00,99.24,99.38,99.24,99.37,2810.0,91.0284,91.1568,91.0284,91.1476,2810.0
2017-04-26 12:50:00,99.34,99.36,99.27,99.32,3000.0,91.1201,91.1385,91.0559,91.1018,3000.0
2017-04-26 13:00:00,99.35,99.53,99.32,99.44,3000.0,91.1293,91.2944,91.1018,91.2118,3000.0
2017-04-26 13:10:00,99.56,99.66,99.45,99.65,9521.0,91.3219,91.4136,91.221,91.4045,9521.0
2017-04-26 13:20:00,99.55,99.66,99.55,99.66,2620.0,91.3127,91.4136,91.3127,91.4136,2620.0
2017-04-26 13:30:00,99.61,99.62,99.54,99.58,4248.0,91.3678,91.3769,91.3036,91.3403,4248.0
2017-04-26 13:40:00,99.59,99.69,99.48,99.56,5932.0,91.3494,91.4412,91.2485,91.3219,5932.0
2017-04-26 13:50:00,99.53,99.55,99.42,99.48,3100.0,91.2944,91.3127,91.1935,91.2485,3100.0
2017-04-26 14:00:00,99.36,99.53,99.36,99.37,4551.0,91.1385,91.2944,91.1385,91.1476,4551.0
2017-04-26 14:10:00,99.47,99.5,99.38,99.38,5022.0,91.2394,91.2669,91.1568,91.1568,5022.0
2017-04-26 14:20:00,99.37,99.43,99.33,99.41,3302.0,91.1476,91.2027,91.1109,91.1843,3302.0
2017-04-26 14:30:00,99.4,99.54,99.39,99.48,5695.0,91.1752,91.3036,91.166,91.2485,5695.0
2017-04-26 14:40:00,99.52,99.59,99.52,99.57,1294.0,91.2852,91.3494,91.2852,91.3311,1294.0
2017-04-26 14:50:00,99.55,99.56,99.51,99.51,400.0,91.3127,91.3219,91.276,91.276,400.0
2017-04-26 15:00:00,99.5,99.82,99.47,99.77,8817.0,91.2669,91.5604,91.2394,91.5145,8817.0
2017-04-26 15:10:00,99.77,99.83,99.71,99.71,8112.0,91.5145,91.5696,91.4595,91.4595,8112.0
2017-04-26 15:20:00,99.71,99.71,99.63,99.68,2099.0,91.4595,91.4595,91.3861,91.432,2099.0
2017-04-26 15:30:00,99.67,99.71,99.53,99.53,5675.0,91.4228,91.4595,91.2944,91.2944,5675.0
2017-04-26 15:40:00,99.52,99.7,99.35,99.59,13773.0,91.2852,91.4503,91.1293,91.3494,13773.0
2017-04-26 15:50:00,99.6,99.66,99.45,99.62,24912.0,91.3586,91.4136,91.221,91.3769,24912.0
2017-04-27 09:30:00,99.91,100.35,99.72,99.92,4266.0,91.643,92.0465,91.4687,91.6521,4266.0
2017-04-27 09:40:00,99.91,100.7,99.9,100.23,5773.0,91.643,92.3676,91.6338,91.9365,5773.0
2017-04-27 09:50:00,100.22,100.7,100.22,100.5,7675.0,91.9273,92.3676,91.9273,92.1841,7675.0
2017-04-27 10:00:00,100.45,100.53,100.08,100.18,4248.0,92.1383,92.2116,91.7989,91.8906,4248.0
2017-04-27 10:10:00,100.18,100.48,100.17,100.17,5426.0,91.8906,92.1658,91.8814,91.8814,5426.0
2017-04-27 10:20:00,100.23,100.23,100.03,100.03,1483.0,91.9365,91.9365,91.753,91.753,1483.0
2017-04-27 10:30:00,100.04,100.43,99.99,100.29,5150.0,91.7622,92.1199,91.7163,91.9915,5150.0
2017-04-27 10:40:00,100.35,100.38,100.25,100.25,2400.0,92.0465,92.0741,91.9548,91.9548,2400.0
2017-04-27 10:50:00,100.26,100.31,99.73,100.11,9982.0,91.964,92.0099,91.4778,91.8264,9982.0
2017-04-27 11:00:00,100.16,100.17,99.97,100.02,5142.0,91.8723,91.8814,91.698,91.7438,5142.0
2017-04-27 11:10:00,100.02,100.12,100.01,100.05,2600.0,91.7438,91.8356,91.7347,91.7714,2600.0
2017-04-27 11:20:00,100.06,100.09,99.95,100.0,5100.0,91.7805,91.8081,91.6796,91.7255,5100.0
2017-04-27 11:30:00,99.98,100.27,99.98,100.27,5800.0,91.7072,91.9732,91.7072,91.9732,5800.0
2017-04-27 11:40:00,100.14,100.18,100.04,100.15,1600.0,91.8539,91.8906,91.7622,91.8631,1600.0
2017-04-27 11:50:00,100.08,100.19,99.95,100.19,4700.0,91.7989,91.8998,91.6796,91.8998,4700.0
2017-04-27 12:00:00,100.09,100.24,100.09,100.2,1200.0,91.8081,91.9456,91.8081,91.909,1200.0
2017-04-27 12:10:00,100.28,100.28,100.2,100.28,300.0,91.9823,91.9823,91.909,91.9823,300.0
2017-04-27 12:20:00,100.22,100.3,100.22,100.3,600.0,91.9273,92.0007,91.9273,92.0007,600.0
2017-04-27 12:30:00,100.25,100.34,100.16,100.23,3400.0,91.9548,92.0374,91.8723,91.9365,3400.0
2017-04-27 12:40:00,100.22,100.36,100.22,100.31,2600.0,91.9273,92.0557,91.9273,92.0099,2600.0
2017-04-27 12:50:00,100.33,100.4,100.22,100.4,2364.0,92.0282,92.0924,91.9273,92.0924,2364.0
2017-04-27 13:00:00,100.37,100.4,100.21,100.21,5400.0,92.0649,92.0924,91.9181,91.9181,5400.0
2017-04-27 13:10:00,100.26,100.52,100.26,100.5,3790.0,91.964,92.2025,91.964,92.1841,3790.0
2017-04-27 13:20:00,100.5,100.52,100.4,100.4,3808.0,92.1841,92.2025,92.0924,92.0924,3808.0
2017-04-27 13:30:00,100.46,100.53,100.4,100.44,2073.0,92.1474,92.2116,92.0924,92.1291,2073.0
2017-04-27 13:40:00,100.41,100.49,100.32,100.37,1417.0,92.1016,92.175,92.019,92.0649,1417.0
2017-04-27 13:50:00,100.29,100.37,100.26,100.31,1838.0,91.9915,92.0649,91.964,92.0099,1838.0
2017-04-27 14:00:00,100.29,100.37,100.29,100.32,2700.0,91.9915,92.0649,91.9915,92.019,2700.0
2017-04-27 14:10:00,100.35,100.47,100.35,100.42,2300.0,92.0465,92.1566,92.0465,92.1108,2300.0
2017-04-27 14:20:00,100.41,100.54,100.29,100.39,13294.0,92.1016,92.2208,91.9915,92.0832,13294.0
2017-04-27 14:30:00,100.43,100.64,100.35,100.58,5204.0,92.1199,92.3125,92.0465,92.2575,5204.0
2017-04-27 14:40:00,100.52,100.6,100.25,100.3,10229.0,92.2025,92.2759,91.9548,92.0007,10229.0
2017-04-27 14:50:00,100.29,100.42,100.29,100.33,1200.0,91.9915,92.1108,91.9915,92.0282,1200.0
2017-04-27 15:00:00,100.32,100.52,100.3,100.38,7110.0,92.019,92.2025,92.0007,92.0741,7110.0
2017-04-27 15:10:00,100.36,100.52,100.34,100.5,5309.0,92.0557,92.2025,92.0374,92.1841,5309.0
2017-04-27 15:20:00,100.5,100.52,100.38,100.41,10800.0,92.1841,92.2025,92.0741,92.1016,10800.0
2017-04-27 15:30:00,100.38,100.45,100.36,100.42,10500.0,92.0741,92.1383,92.0557,92.1108,10500.0
2017-04-27 15:40:00,100.44,100.53,100.3,100.33,31676.0,92.1291,92.2116,92.0007,92.0282,31676.0
2017-04-27 15:50:00,100.35,100.49,100.27,100.38,79283.0,92.0465,92.175,91.9732,92.0741,79283.0
2017-04-28 09:30:00,100.72,100.73,100.3,100.3,8270.0,92.3859,92.3951,92.0007,92.0007,8270.0
2017-04-28 09:40:00,100.36,100.69,100.36,100.64,3548.0,92.0557,92.3584,92.0557,92.3125,3548.0
2017-04-28 09:50:00,100.63,100.77,100.46,100.65,3746.0,92.3034,92.4318,92.1474,92.3217,3746.0
2017-04-28 10:00:00,100.63,100.63,100.47,100.56,2600.0,92.3034,92.3034,92.1566,92.2392,2600.0
2017-04-28 10:10:00,100.54,100.54,100.23,100.23,2018.0,92.2208,92.2208,91.9365,91.9365,2018.0
2017-04-28 10:20:00,100.22,100.22,100.07,100.08,1900.0,91.9273,91.9273,91.7897,91.7989,1900.0
2017-04-28 10:30:00,100.19,100.19,100.02,100.08,1400.0,91.8998,91.8998,91.7438,91.7989,1400.0
2017-04-28 10:40:00,100.01,100.19,99.87,100.15,4702.0,91.7347,91.8998,91.6063,91.8631,4702.0
2017-04-28 10:50:00,100.04,100.28,100.01,100.18,4016.0,91.7622,91.9823,91.7347,91.8906,4016.0
2017-04-28 11:00:00,100.19,100.22,100.11,100.13,4025.0,91.8998,91.9273,91.8264,91.8447,4025.0
2017-04-28 11:10:00,100.08,100.14,100.0,100.09,2704.0,91.7989,91.8539,91.7255,91.8081,2704.0
2017-04-28 11:20:00,100.03,100.05,99.93,99.95,2674.0,91.753,91.7714,91.6613,91.6796,2674.0
2017-04-28 11:30:00,99.95,100.02,99.92,99.93,7211.0,91.6796,91.7438,91.6521,91.6613,7211.0
2017-04-28 11:40:00,100.02,100.07,99.92,100.04,2000.0,91.7438,91.7897,91.6521,91.7622,2000.0
2017-04-28 11:50:00,100.1,100.19,100.07,100.07,1000.0,91.8172,91.8998,91.7897,91.7897,1000.0
2017-04-28 12:00:00,100.11,100.14,100.0,100.03,1769.0,91.8264,91.8539,91.7255,91.753,1769.0
2017-04-28 12:10:00,100.07,100.13,99.96,99.97,2417.0,91.7897,91.8447,91.6888,91.698,2417.0
2017-04-28 12:20:00,99.95,100.06,99.9,100.02,5109.0,91.6796,91.7805,91.6338,91.7438,5109.0
2017-04-28 12:30:00,99.97,100.0,99.87,99.87,6899.0,91.698,91.7255,91.6063,91.6063,6899.0
2017-04-28 12:40:00,99.86,99.97,99.86,99.97,1100.0,91.5971,91.698,91.5971,91.698,1100.0
2017-04-28 12:50:00,99.96,100.17,99.9,100.17,2100.0,91.6888,91.8814,91.6338,91.8814,2100.0
2017-04-28 13:00:00,100.09,100.13,100.03,100.12,2785.0,91.8081,91.8447,91.753,91.8356,2785.0
2017-04-28 13:10:00,100.14,100.14,100.06,100.09,600.0,91.8539,91.8539,91.7805,91.8081,600.0
2017-04-28 13:20:00,100.06,100.37,99.98,100.37,9646.0,91.7805,92.0649,91.7072,92.0649,9646.0
2017-04-28 13:30:00,100.4,100.61,100.4,100.6,3896.0,92.0924,92.285,92.0924,92.2759,3896.0
2017-04-28 13:40:00,100.6,100.6,100.46,100.56,3813.0,92.2759,92.2759,92.1474,92.2392,3813.0
2017-04-28 13:50:00,100.56,100.69,100.54,100.54,2705.0,92.2392,92.3584,92.2208,92.2208,2705.0
2017-04-28 14:00:00,100.59,100.61,100.29,100.34,2700.0,92.2667,92.285,91.9915,92.0374,2700.0
2017-04-28 14:10:00,100.22,100.28,100.04,100.23,3221.0,91.9273,91.9823,91.7622,91.9365,3221.0
2017-04-28 14:20:00,100.28,100.36,100.14,100.36,2558.0,91.9823,92.0557,91.8539,92.0557,2558.0
2017-04-28 14:30:00,100.31,100.41,100.3,100.41,800.0,92.0099,92.1016,92.0007,92.1016,800.0
2017-04-28 14:40:00,100.43,100.45,100.28,100.38,3109.0,92.1199,92.1383,91.9823,92.0741,3109.0
2017-04-28 14:50:00,100.31,100.32,100.13,100.31,5589.0,92.0099,92.019,91.8447,92.0099,5589.0
2017-04-28 15:00:00,100.23,100.36,100.19,100.36,3492.0,91.9365,92.0557,91.8998,92.0557,3492.0
2017-04-28 15:10:00,100.34,100.52,100.34,100.46,2400.0,92.0374,92.2025,92.0374,92.1474,2400.0
2017-04-28 15:20:00,100.5,100.5,100.34,100.38,3918.0,92.1841,92.1841,92.0374,92.0741,3918.0
2017-04-28 15:30:00,100.3,100.42,100.16,100.4,6694.0,92.0007,92.1108,91.8723,92.0924,6694.0
2017-04-28 15:40:00,100.38,100.42,100.32,100.37,13743.0,92.0741,92.1108,92.019,92.0649,13743.0
2017-04-28 15:50:00,100.34,100.48,100.19,100.48,54622.0,92.0374,92.1658,91.8998,92.1658,54622.0
2017-05-01 09:30:00,100.92,100.92,100.41,100.41,4138.0,92.5694,92.5694,92.1016,92.1016,4138.0
2017-05-01 09:40:00,100.4,100.56,100.31,100.37,2869.0,92.0924,92.2392,92.0099,92.0649,2869.0
2017-05-01 09:50:00,100.25,100.37,100.1,100.37,2783.0,91.9548,92.0649,91.8172,92.0649,2783.0
2017-05-01 10:00:00,100.1,100.62,100.06,100.6,3300.0,91.8172,92.2942,91.7805,92.2759,3300.0
2017-05-01 10:10:00,100.37,100.41,100.18,100.23,3140.0,92.0649,92.1016,91.8906,91.9365,3140.0
2017-05-01 10:20:00,100.15,100.17,100.11,100.13,1700.0,91.8631,91.8814,91.8264,91.8447,1700.0
2017-05-01 10:30:00,100.26,100.49,100.26,100.48,1400.0,91.964,92.175,91.964,92.1658,1400.0
2017-05-01 10:40:00,100.46,100.46,100.33,100.36,1300.0,92.1474,92.1474,92.0282,92.0557,1300.0
2017-05-01 10:50:00,100.35,100.35,100.25,100.35,900.0,92.0465,92.0465,91.9548,92.0465,900.0
2017-05-01 11:00:00,100.26,100.34,100.05,100.05,2400.0,91.964,92.0374,91.7714,91.7714,2400.0
2017-05-01 11:10:00,100.04,100.08,99.68,99.68,6017.0,91.7622,91.7989,91.432,91.432,6017.0
2017-05-01 11:20:00,99.7,99.8,99.22,99.25,10150.0,91.4503,91.5421,91.01,91.0376,10150.0
2017-05-01 11:30:00,99.27,100.3,99.11,100.19,14513.0,91.0559,92.0007,90.9091,91.8998,14513.0
2017-05-01 11:40:00,100.15,100.65,100.15,100.54,7050.0,91.8631,92.3217,91.8631,92.2208,7050.0
2017-05-01 11:50:00,100.52,100.82,100.21,100.79,5518.0,92.2025,92.4777,91.9181,92.4501,5518.0
2017-05-01 12:00:00,100.79,100.79,100.46,100.46,4700.0,92.4501,92.4501,92.1474,92.1474,4700.0
2017-05-01 12:10:00,100.58,100.63,100.46,100.61,5052.0,92.2575,92.3034,92.1474,92.285,5052.0
2017-05-01 12:20:00,100.5,100.62,100.33,100.33,3700.0,92.1841,92.2942,92.0282,92.0282,3700.0
2017-05-01 12:30:00,100.28,100.62,100.26,100.62,4653.0,91.9823,92.2942,91.964,92.2942,4653.0
2017-05-01 12:40:00,100.56,100.83,100.56,100.82,2800.0,92.2392,92.4868,92.2392,92.4777,2800.0
2017-05-01 12:50:00,100.81,100.81,100.5,100.75,6195.0,92.4685,92.4685,92.1841,92.4134,6195.0
2017-05-01 13:00:00,100.74,100.75,100.58,100.71,5300.0,92.4043,92.4134,92.2575,92.3768,5300.0
2017-05-01 13:10:00,100.71,100.88,100.56,100.88,5753.0,92.3768,92.5327,92.2392,92.5327,5753.0
2017-05-01 13:20:00,100.88,101.07,100.86,101.07,5094.0,92.5327,92.707,92.5143,92.707,5094.0
2017-05-01 13:30:00,101.07,101.16,100.99,101.01,9900.0,92.707,92.7895,92.6336,92.6519,9900.0
2017-05-01 13:40:00,101.01,101.16,100.96,101.16,7753.0,92.6519,92.7895,92.6061,92.7895,7753.0
2017-05-01 13:50:00,101.16,101.54,101.16,101.46,12885.0,92.7895,93.1381,92.7895,93.0647,12885.0
2017-05-01 14:00:00,101.46,101.62,100.74,100.95,11767.0,93.0647,93.2115,92.4043,92.5969,11767.0
2017-05-01 14:10:00,100.96,100.99,100.77,100.81,1941.0,92.6061,92.6336,92.4318,92.4685,1941.0
2017-05-01 14:20:00,100.81,100.83,100.53,100.56,5101.0,92.4685,92.4868,92.2116,92.2392,5101.0
2017-05-01 14:30:00,100.59,100.85,100.59,100.63,4969.0,92.2667,92.5052,92.2667,92.3034,4969.0
2017-05-01 14:40:00,100.64,100.68,100.6,100.61,1302.0,92.3125,92.3492,92.2759,92.285,1302.0
2017-05-01 14:50:00,100.61,100.78,100.51,100.71,3929.0,92.285,92.441,92.1933,92.3768,3929.0
2017-05-01 15:00:00,100.76,100.79,100.5,100.5,3941.0,92.4226,92.4501,92.1841,92.1841,3941.0
2017-05-01 15:10:00,100.52,100.6,100.49,100.49,3607.0,92.2025,92.2759,92.175,92.175,3607.0
2017-05-01 15:20:00,100.46,100.55,100.42,100.43,3514.0,92.1474,92.23,92.1108,92.1199,3514.0
2017-05-01 15:30:00,100.47,100.8,100.45,100.55,7067.0,92.1566,92.4593,92.1383,92.23,7067.0
2017-05-01 15:40:00,100.59,100.76,100.59,100.75,9251.0,92.2667,92.4226,92.2667,92.4134,9251.0
2017-05-01 15:50:00,100.72,100.8,100.6,100.6,27527.0,92.3859,92.4593,92.2759,92.2759,27527.0
2017-05-02 09:30:00,100.72,101.18,100.21,101.13,3172.0,92.3859,92.8079,91.9181,92.762,3172.0
2017-05-02 09:40:00,101.09,101.11,100.45,100.45,8375.0,92.7253,92.7437,92.1383,92.1383,8375.0
2017-05-02 09:50:00,100.53,100.83,100.53,100.7,1600.0,92.2116,92.4868,92.2116,92.3676,1600.0
2017-05-02 10:00:00,100.76,100.93,100.46,100.74,8935.0,92.4226,92.5786,92.1474,92.4043,8935.0
2017-05-02 10:10:00,100.75,100.84,100.64,100.65,1200.0,92.4134,92.496,92.3125,92.3217,1200.0
2017-05-02 10:20:00,100.82,100.96,100.82,100.93,4209.0,92.4777,92.6061,92.4777,92.5786,4209.0
2017-05-02 10:30:00,100.97,101.01,100.7,100.87,16404.0,92.6152,92.6519,92.3676,92.5235,16404.0
2017-05-02 10:40:00,100.92,101.11,100.92,100.98,4160.0,92.5694,92.7437,92.5694,92.6244,4160.0
2017-05-02 10:50:00,101.01,101.03,100.92,100.94,3684.0,92.6519,92.6703,92.5694,92.5877,3684.0
2017-05-02 11:00:00,100.95,100.99,100.85,100.94,8177.0,92.5969,92.6336,92.5052,92.5877,8177.0
2017-05-02 11:10:00,100.98,101.03,100.93,101.03,6537.0,92.6244,92.6703,92.5786,92.6703,6537.0
2017-05-02 11:20:00,100.98,101.04,100.94,100.98,4777.0,92.6244,92.6794,92.5877,92.6244,4777.0
2017-05-02 11:30:00,100.93,101.03,100.92,101.03,2429.0,92.5786,92.6703,92.5694,92.6703,2429.0
2017-05-02 11:40:00,101.03,101.1,101.0,101.04,600.0,92.6703,92.7345,92.6428,92.6794,600.0
2017-05-02 11:50:00,101.0,101.07,100.97,100.99,4201.0,92.6428,92.707,92.6152,92.6336,4201.0
2017-05-02 12:00:00,100.96,101.42,100.96,101.42,6030.0,92.6061,93.028,92.6061,93.028,6030.0
2017-05-02 12:10:00,101.36,101.73,101.36,101.69,7000.0,92.973,93.3124,92.973,93.2757,7000.0
2017-05-02 12:20:00,101.66,101.8,101.42,101.44,5300.0,93.2481,93.3766,93.028,93.0464,5300.0
2017-05-02 12:30:00,101.38,101.43,101.38,101.43,200.0,92.9913,93.0372,92.9913,93.0372,200.0
2017-05-02 12:40:00,101.39,101.56,101.36,101.5,3724.0,93.0005,93.1564,92.973,93.1014,3724.0
2017-05-02 12:50:00,101.57,101.57,101.47,101.5,2600.0,93.1656,93.1656,93.0739,93.1014,2600.0
2017-05-02 13:00:00,101.5,101.59,101.44,101.45,4900.0,93.1014,93.1839,93.0464,93.0555,4900.0
2017-05-02 13:10:00,101.43,101.48,101.43,101.46,1001.0,93.0372,93.083,93.0372,93.0647,1001.0
2017-05-02 13:20:00,101.51,101.52,101.45,101.49,1700.0,93.1106,93.1197,93.0555,93.0922,1700.0
2017-05-02 13:30:00,101.45,101.54,101.44,101.5,800.0,93.0555,93.1381,93.0464,93.1014,800.0
2017-05-02 13:40:00,101.52,101.52,101.46,101.5,1404.0,93.1197,93.1197,93.0647,93.1014,1404.0
2017-05-02 13:50:00,101.52,101.52,101.46,101.5,1900.0,93.1197,93.1197,93.0647,93.1014,1900.0
2017-05-02 14:00:00,101.52,101.75,101.5,101.68,6062.0,93.1197,93.3307,93.1014,93.2665,6062.0
2017-05-02 14:10:00,101.63,101.77,101.63,101.77,4817.0,93.2206,93.349,93.2206,93.349,4817.0
2017-05-02 14:20:00,101.77,101.94,101.77,101.9,6289.0,93.349,93.505,93.349,93.4683,6289.0
2017-05-02 14:30:00,101.87,101.92,101.61,101.65,13064.0,93.4408,93.4866,93.2023,93.239,13064.0
2017-05-02 14:40:00,101.64,101.69,101.54,101.69,4701.0,93.2298,93.2757,93.1381,93.2757,4701.0
2017-05-02 14:50:00,101.62,101.68,101.61,101.62,3503.0,93.2115,93.2665,93.2023,93.2115,3503.0
2017-05-02 15:00:00,101.61,101.72,101.53,101.66,7292.0,93.2023,93.3032,93.1289,93.2481,7292.0
2017-05-02 15:10:00,101.63,101.65,101.56,101.59,5867.0,93.2206,93.239,93.1564,93.1839,5867.0
2017-05-02 15:20:00,101.59,101.65,101.55,101.57,6831.0,93.1839,93.239,93.1472,93.1656,6831.0
2017-05-02 15:30:00,101.58,101.59,101.47,101.58,12970.0,93.1748,93.1839,93.0739,93.1748,12970.0
2017-05-02 15:40:00,101.61,101.86,101.55,101.86,30761.0,93.2023,93.4316,93.1472,93.4316,30761.0
2017-05-02 15:50:00,101.84,101.98,101.8,101.91,49587.0,93.4133,93.5417,93.3766,93.4775,49587.0
2017-05-03 09:30:00,101.2,101.69,101.2,101.69,4111.0,92.8262,93.2757,92.8262,93.2757,4111.0
2017-05-03 09:40:00,101.77,101.82,101.54,101.82,13183.0,93.349,93.3949,93.1381,93.3949,13183.0
2017-05-03 09:50:00,101.85,101.89,101.46,101.59,4150.0,93.4224,93.4591,93.0647,93.1839,4150.0
2017-05-03 10:00:00,101.7,101.73,101.43,101.66,4500.0,93.2848,93.3124,93.0372,93.2481,4500.0
2017-05-03 10:10:00,101.41,101.77,101.41,101.66,8006.0,93.0188,93.349,93.0188,93.2481,8006.0
2017-05-03 10:20:00,101.53,101.77,101.53,101.53,3767.0,93.1289,93.349,93.1289,93.1289,3767.0
2017-05-03 10:30:00,101.53,101.63,101.47,101.63,2300.0,93.1289,93.2206,93.0739,93.2206,2300.0
2017-05-03 10:40:00,101.63,101.69,101.45,101.45,11400.0,93.2206,93.2757,93.0555,93.0555,11400.0
2017-05-03 10:50:00,101.45,101.5,101.23,101.23,10474.0,93.0555,93.1014,92.8537,92.8537,10474.0
2017-05-03 11:00:00,101.3,101.33,101.05,101.26,17301.0,92.9179,92.9455,92.6886,92.8812,17301.0
2017-05-03 11:10:00,101.3,101.3,101.17,101.21,13250.0,92.9179,92.9179,92.7987,92.8354,13250.0
2017-05-03 11:20:00,101.2,101.45,101.18,101.35,8300.0,92.8262,93.0555,92.8079,92.9638,8300.0
2017-05-03 11:30:00,101.34,101.39,101.15,101.19,27496.0,92.9546,93.0005,92.7803,92.817,27496.0
2017-05-03 11:40:00,101.14,101.44,101.13,101.25,40305.0,92.7712,93.0464,92.762,92.8721,40305.0
2017-05-03 11:50:00,101.3,101.37,101.16,101.25,21880.0,92.9179,92.9821,92.7895,92.8721,21880.0
2017-05-03 12:00:00,101.26,101.29,101.19,101.27,5941.0,92.8812,92.9088,92.817,92.8904,5941.0
2017-05-03 12:10:00,101.21,101.27,101.18,101.22,12417.0,92.8354,92.8904,92.8079,92.8446,12417.0
2017-05-03 12:20:00,101.22,101.24,101.08,101.15,28828.0,92.8446,92.8629,92.7161,92.7803,28828.0
2017-05-03 12:30:00,101.19,101.25,101.07,101.07,4405.0,92.817,92.8721,92.707,92.707,4405.0
2017-05-03 12:40:00,101.13,101.15,100.69,100.74,21788.0,92.762,92.7803,92.3584,92.4043,21788.0
2017-05-03 12:50:00,100.74,100.74,100.64,100.7,4800.0,92.4043,92.4043,92.3125,92.3676,4800.0
2017-05-03 13:00:00,100.73,100.89,100.71,100.77,8000.0,92.3951,92.5419,92.3768,92.4318,8000.0
2017-05-03 13:10:00,100.75,100.81,100.63,100.66,4500.0,92.4134,92.4685,92.3034,92.3309,4500.0
2017-05-03 13:20:00,100.67,100.72,100.51,100.59,2708.0,92.3401,92.3859,92.1933,92.2667,2708.0
2017-05-03 13:30:00,100.59,100.6,100.45,100.45,6200.0,92.2667,92.2759,92.1383,92.1383,6200.0
2017-05-03 13:40:00,100.43,100.43,100.28,100.3,3902.0,92.1199,92.1199,91.9823,92.0007,3902.0
2017-05-03 13:50:00,100.28,100.43,100.26,100.43,6015.0,91.9823,92.1199,91.964,92.1199,6015.0
2017-05-03 14:00:00,100.48,100.82,100.39,100.82,18922.0,92.1658,92.4777,92.0832,92.4777,18922.0
2017-05-03 14:10:00,100.8,100.85,100.51,100.6,16510.0,92.4593,92.5052,92.1933,92.2759,16510.0
2017-05-03 14:20:00,100.6,100.64,100.49,100.59,8036.0,92.2759,92.3125,92.175,92.2667,8036.0
2017-05-03 14:30:00,100.6,100.6,100.23,100.34,33242.0,92.2759,92.2759,91.9365,92.0374,33242.0
2017-05-03 14:40:00,100.34,100.38,100.24,100.32,10448.0,92.0374,92.0741,91.9456,92.019,10448.0
2017-05-03 14:50:00,100.36,100.44,100.25,100.27,8727.0,92.0557,92.1291,91.9548,91.9732,8727.0
2017-05-03 15:00:00,100.27,100.37,100.12,100.3,17179.0,91.9732,92.0649,91.8356,92.0007,17179.0
2017-05-03 15:10:00,100.32,100.39,100.25,100.33,16243.0,92.019,92.0832,91.9548,92.0282,16243.0
2017-05-03 15:20:00,100.31,100.54,100.27,100.52,11858.0,92.0099,92.2208,91.9732,92.2025,11858.0
2017-05-03 15:30:00,100.5,100.52,100.41,100.49,11277.0,92.1841,92.2025,92.1016,92.175,11277.0
2017-05-03 15:40:00,100.46,100.53,100.42,100.52,20841.0,92.1474,92.2116,92.1108,92.2025,20841.0
2017-05-03 15:50:00,100.53,100.62,100.19,100.53,73204.0,92.2116,92.2942,91.8998,92.2116,73204.0
2017-05-04 09:30:00,101.21,101.6,98.89,99.37,50026.0,92.8354,93.1931,90.7074,91.1476,50026.0
2017-05-04 09:40:00,99.68,99.78,98.04,98.1,38187.0,91.432,91.5237,89.9277,89.9827,38187.0
2017-05-04 09:50:00,98.1,98.68,97.18,98.35,20706.0,89.9827,90.5147,89.1388,90.212,20706.0
2017-05-04 10:00:00,97.72,99.34,97.72,98.94,10276.0,89.6342,91.1201,89.6342,90.7532,10276.0
2017-05-04 10:10:00,98.82,98.99,98.26,98.26,5034.0,90.6431,90.7991,90.1295,90.1295,5034.0
2017-05-04 10:20:00,98.2,98.25,96.81,97.01,11888.0,90.0744,90.1203,88.7995,88.9829,11888.0
2017-05-04 10:30:00,96.85,97.51,96.39,97.2,16320.0,88.8362,89.4415,88.4142,89.1572,16320.0
2017-05-04 10:40:00,97.34,97.38,96.72,97.02,11636.0,89.2856,89.3223,88.7169,88.9921,11636.0
2017-05-04 10:50:00,97.23,97.43,96.5,97.06,25992.0,89.1847,89.3682,88.5151,89.0288,25992.0
2017-05-04 11:00:00,97.07,97.54,96.95,97.3,8900.0,89.0379,89.4691,88.9279,89.2489,8900.0
2017-05-04 11:10:00,97.27,97.27,96.53,96.93,21403.0,89.2214,89.2214,88.5426,88.9095,21403.0
2017-05-04 11:20:00,97.01,97.02,96.52,96.79,17338.0,88.9829,88.9921,88.5335,88.7811,17338.0
2017-05-04 11:30:00,96.8,97.8,96.8,97.76,15827.0,88.7903,89.7075,88.7903,89.6709,15827.0
2017-05-04 11:40:00,97.75,98.19,97.63,98.13,8124.0,89.6617,90.0653,89.5516,90.0102,8124.0
2017-05-04 11:50:00,98.14,98.44,97.81,97.99,5990.0,90.0194,90.2946,89.7167,89.8818,5990.0
2017-05-04 12:00:00,97.84,98.23,97.58,98.23,15728.0,89.7442,90.102,89.5057,90.102,15728.0
2017-05-04 12:10:00,98.06,98.14,97.71,97.94,16170.0,89.946,90.0194,89.625,89.836,16170.0
2017-05-04 12:20:00,97.95,98.21,97.93,97.93,20445.0,89.8451,90.0836,89.8268,89.8268,20445.0
2017-05-04 12:30:00,97.93,98.64,97.93,97.96,18259.0,89.8268,90.478,89.8268,89.8543,18259.0
2017-05-04 12:40:00,98.04,98.29,97.61,97.64,15875.0,89.9277,90.157,89.5333,89.5608,15875.0
2017-05-04 12:50:00,97.7,97.94,97.19,97.19,6869.0,89.6158,89.836,89.148,89.148,6869.0
2017-05-04 13:00:00,97.2,97.68,97.15,97.53,11456.0,89.1572,89.5975,89.1113,89.4599,11456.0
2017-05-04 13:10:00,97.58,97.99,97.45,97.45,9727.0,89.5057,89.8818,89.3865,89.3865,9727.0
2017-05-04 13:20:00,97.5,97.66,97.17,97.24,6394.0,89.4324,89.5791,89.1297,89.1939,6394.0
2017-05-04 13:30:00,97.27,97.46,97.18,97.34,9496.0,89.2214,89.3957,89.1388,89.2856,9496.0
2017-05-04 13:40:00,97.26,97.93,97.26,97.49,13302.0,89.2122,89.8268,89.2122,89.4232,13302.0
2017-05-04 13:50:00,97.49,97.58,97.31,97.45,9641.0,89.4232,89.5057,89.2581,89.3865,9641.0
2017-05-04 14:00:00,97.52,97.82,97.52,97.82,4490.0,89.4507,89.7259,89.4507,89.7259,4490.0
2017-05-04 14:10:00,97.82,98.0,97.56,97.7,12873.0,89.7259,89.891,89.4874,89.6158,12873.0
2017-05-04 14:20:00,97.64,97.96,97.55,97.66,31249.0,89.5608,89.8543,89.4782,89.5791,31249.0
2017-05-04 14:30:00,97.62,97.91,97.62,97.9,7279.0,89.5424,89.8084,89.5424,89.7993,7279.0
2017-05-04 14:40:00,97.9,98.04,97.8,97.86,13641.0,89.7993,89.9277,89.7075,89.7626,13641.0
2017-05-04 14:50:00,97.83,97.93,97.51,97.92,54355.0,89.7351,89.8268,89.4415,89.8176,54355.0
2017-05-04 15:00:00,97.83,97.99,97.4,97.65,53286.0,89.7351,89.8818,89.3406,89.57,53286.0
2017-05-04 15:10:00,97.63,97.65,97.45,97.51,18765.0,89.5516,89.57,89.3865,89.4415,18765.0
2017-05-04 15:20:00,97.5,97.63,97.24,97.3,40513.0,89.4324,89.5516,89.1939,89.2489,40513.0
2017-05-04 15:30:00,97.26,97.73,97.26,97.66,13627.0,89.2122,89.6433,89.2122,89.5791,13627.0
2017-05-04 15:40:00,97.72,97.72,97.2,97.4,46228.0,89.6342,89.6342,89.1572,89.3406,46228.0
2017-05-04 15:50:00,97.4,97.78,97.2,97.53,114896.0,89.3406,89.6892,89.1572,89.4599,114896.0
2017-05-05 09:30:00,97.84,97.84,97.17,97.3,6311.0,89.7442,89.7442,89.1297,89.2489,6311.0
2017-05-05 09:40:00,97.32,97.55,96.86,97.32,19553.0,89.2673,89.4782,88.8453,89.2673,19553.0
2017-05-05 09:50:00,97.35,97.44,96.79,97.11,28992.0,89.2948,89.3773,88.7811,89.0746,28992.0
2017-05-05 10:00:00,97.09,97.46,96.97,97.09,9637.0,89.0563,89.3957,88.9462,89.0563,9637.0
2017-05-05 10:10:00,97.08,97.25,97.0,97.06,3600.0,89.0471,89.2031,88.9737,89.0288,3600.0
2017-05-05 10:20:00,97.06,97.06,96.78,96.81,3300.0,89.0288,89.0288,88.7719,88.7995,3300.0
2017-05-05 10:30:00,96.86,97.23,96.74,97.07,37118.0,88.8453,89.1847,88.7353,89.0379,37118.0
2017-05-05 10:40:00,97.24,97.36,97.22,97.29,2300.0,89.1939,89.304,89.1755,89.2397,2300.0
2017-05-05 10:50:00,97.34,97.61,97.31,97.55,5352.0,89.2856,89.5333,89.2581,89.4782,5352.0
2017-05-05 11:00:00,97.48,97.71,97.44,97.6,8450.0,89.414,89.625,89.3773,89.5241,8450.0
2017-05-05 11:10:00,97.65,97.94,97.62,97.94,1800.0,89.57,89.836,89.5424,89.836,1800.0
2017-05-05 11:20:00,97.78,97.89,97.5,97.78,7627.0,89.6892,89.7901,89.4324,89.6892,7627.0
2017-05-05 11:30:00,97.75,97.8,97.52,97.69,7276.0,89.6617,89.7075,89.4507,89.6066,7276.0
2017-05-05 11:40:00,97.6,97.95,97.45,97.95,8700.0,89.5241,89.8451,89.3865,89.8451,8700.0
2017-05-05 11:50:00,97.91,97.99,97.83,97.98,1700.0,89.8084,89.8818,89.7351,89.8726,1700.0
2017-05-05 12:00:00,98.07,98.1,97.94,98.1,6957.0,89.9552,89.9827,89.836,89.9827,6957.0
2017-05-05 12:10:00,98.23,98.47,98.16,98.25,3624.0,90.102,90.3221,90.0378,90.1203,3624.0
2017-05-05 12:20:00,98.33,98.39,98.23,98.23,1400.0,90.1937,90.2487,90.102,90.102,1400.0
2017-05-05 12:30:00,98.23,98.27,97.86,97.91,4601.0,90.102,90.1387,89.7626,89.8084,4601.0
2017-05-05 12:40:00,98.0,98.26,98.0,98.26,1706.0,89.891,90.1295,89.891,90.1295,1706.0
2017-05-05 12:50:00,98.22,98.22,97.81,97.86,5950.0,90.0928,90.0928,89.7167,89.7626,5950.0
2017-05-05 13:00:00,98.01,98.25,98.01,98.16,2142.0,89.9002,90.1203,89.9002,90.0378,2142.0
2017-05-05 13:10:00,98.32,98.32,97.92,98.0,4461.0,90.1845,90.1845,89.8176,89.891,4461.0
2017-05-05 13:20:00,98.03,98.1,97.96,98.07,800.0,89.9185,89.9827,89.8543,89.9552,800.0
2017-05-05 13:30:00,98.05,98.51,98.04,98.42,4200.0,89.9369,90.3588,89.9277,90.2762,4200.0
2017-05-05 13:40:00,98.43,98.51,98.3,98.51,2596.0,90.2854,90.3588,90.1662,90.3588,2596.0
2017-05-05 13:50:00,98.42,98.8,98.39,98.42,9966.0,90.2762,90.6248,90.2487,90.2762,9966.0
2017-05-05 14:00:00,98.4,98.78,98.25,98.73,8197.0,90.2579,90.6065,90.1203,90.5606,8197.0
2017-05-05 14:10:00,98.73,98.8,98.67,98.78,4479.0,90.5606,90.6248,90.5056,90.6065,4479.0
2017-05-05 14:20:00,98.78,98.88,98.65,98.65,14678.0,90.6065,90.6982,90.4872,90.4872,14678.0
2017-05-05 14:30:00,98.66,98.89,98.63,98.65,8888.0,90.4964,90.7074,90.4689,90.4872,8888.0
2017-05-05 14:40:00,98.74,99.14,98.74,99.12,11525.0,90.5698,90.9367,90.5698,90.9183,11525.0
2017-05-05 14:50:00,99.13,99.21,98.88,98.9,11634.0,90.9275,91.0009,90.6982,90.7165,11634.0
2017-05-05 15:00:00,98.93,99.34,98.88,99.3,6348.0,90.744,91.1201,90.6982,91.0834,6348.0
2017-05-05 15:10:00,99.25,99.47,99.25,99.28,25805.0,91.0376,91.2394,91.0376,91.0651,25805.0
2017-05-05 15:20:00,99.33,99.61,99.3,99.5,13940.0,91.1109,91.3678,91.0834,91.2669,13940.0
2017-05-05 15:30:00,99.44,99.47,99.13,99.47,12225.0,91.2118,91.2394,90.9275,91.2394,12225.0
2017-05-05 15:40:00,99.38,99.56,99.17,99.44,24648.0,91.1568,91.3219,90.9642,91.2118,24648.0
2017-05-05 15:50:00,99.33,99.59,99.22,99.54,69113.0,91.1109,91.3494,91.01,91.3036,69113.0
2017-05-08 09:30:00,99.57,99.85,98.7,98.75,16715.0,91.3311,91.5879,90.5331,90.5789,16715.0
2017-05-08 09:40:00,98.8,98.8,98.41,98.57,4015.0,90.6248,90.6248,90.2671,90.4138,4015.0
2017-05-08 09:50:00,98.55,98.69,98.37,98.38,10361.0,90.3955,90.5239,90.2304,90.2396,10361.0
2017-05-08 10:00:00,98.35,98.41,98.27,98.36,7756.0,90.212,90.2671,90.1387,90.2212,7756.0
2017-05-08 10:10:00,98.31,98.36,98.23,98.27,4802.0,90.1753,90.2212,90.102,90.1387,4802.0
2017-05-08 10:20:00,98.24,98.26,98.01,98.04,9548.0,90.1111,90.1295,89.9002,89.9277,9548.0
2017-05-08 10:30:00,98.02,98.06,97.71,97.85,7820.0,89.9093,89.946,89.625,89.7534,7820.0
2017-05-08 10:40:00,97.8,98.08,97.8,98.02,8350.0,89.7075,89.9644,89.7075,89.9093,8350.0
2017-05-08 10:50:00,98.04,98.04,97.92,97.92,6311.0,89.9277,89.9277,89.8176,89.8176,6311.0
2017-05-08 11:00:00,97.93,98.05,97.85,97.85,5338.0,89.8268,89.9369,89.7534,89.7534,5338.0
2017-05-08 11:10:00,97.71,97.77,97.67,97.7,2850.0,89.625,89.68,89.5883,89.6158,2850.0
2017-05-08 11:20:00,97.69,97.72,97.41,97.41,8043.0,89.6066,89.6342,89.3498,89.3498,8043.0
2017-05-08 11:30:00,97.51,97.52,97.24,97.24,11270.0,89.4415,89.4507,89.1939,89.1939,11270.0
2017-05-08 11:40:00,97.2,97.4,97.19,97.32,11056.0,89.1572,89.3406,89.148,89.2673,11056.0
2017-05-08 11:50:00,97.29,97.29,97.06,97.22,4499.0,89.2397,89.2397,89.0288,89.1755,4499.0
2017-05-08 12:00:00,97.26,97.32,97.17,97.25,8598.0,89.2122,89.2673,89.1297,89.2031,8598.0
2017-05-08 12:10:00,97.28,97.28,97.12,97.2,4194.0,89.2306,89.2306,89.0838,89.1572,4194.0
2017-05-08 12:20:00,97.14,97.33,97.14,97.25,5710.0,89.1022,89.2764,89.1022,89.2031,5710.0
2017-05-08 12:30:00,97.34,97.43,97.22,97.43,4961.0,89.2856,89.3682,89.1755,89.3682,4961.0
2017-05-08 12:40:00,97.41,97.48,97.37,97.47,2738.0,89.3498,89.414,89.3131,89.4048,2738.0
2017-05-08 12:50:00,97.47,97.63,97.47,97.62,7866.0,89.4048,89.5516,89.4048,89.5424,7866.0
2017-05-08 13:00:00,97.62,97.63,97.52,97.61,3300.0,89.5424,89.5516,89.4507,89.5333,3300.0
2017-05-08 13:10:00,97.56,97.6,97.51,97.6,1500.0,89.4874,89.5241,89.4415,89.5241,1500.0
2017-05-08 13:20:00,97.59,97.7,97.53,97.65,10386.0,89.5149,89.6158,89.4599,89.57,10386.0
2017-05-08 13:30:00,97.62,98.01,97.57,98.01,7650.0,89.5424,89.9002,89.4966,89.9002,7650.0
2017-05-08 13:40:00,97.91,98.33,97.89,98.23,15841.0,89.8084,90.1937,89.7901,90.102,15841.0
2017-05-08 13:50:00,98.11,98.21,98.09,98.11,2548.0,89.9919,90.0836,89.9735,89.9919,2548.0
2017-05-08 14:00:00,98.11,98.17,98.1,98.15,840.0,89.9919,90.0469,89.9827,90.0286,840.0
2017-05-08 14:10:00,98.11,98.15,97.96,98.01,3228.0,89.9919,90.0286,89.8543,89.9002,3228.0
2017-05-08 14:20:00,97.97,98.03,97.92,97.94,3254.0,89.8635,89.9185,89.8176,89.836,3254.0
2017-05-08 14:30:00,97.94,98.08,97.9,98.08,4925.0,89.836,89.9644,89.7993,89.9644,4925.0
2017-05-08 14:40:00,98.01,98.11,98.0,98.11,2500.0,89.9002,89.9919,89.891,89.9919,2500.0
2017-05-08 14:50:00,98.05,98.07,97.95,97.95,3079.0,89.9369,89.9552,89.8451,89.8451,3079.0
2017-05-08 15:00:00,97.9,98.08,97.87,98.08,29603.0,89.7993,89.9644,89.7718,89.9644,29603.0
2017-05-08 15:10:00,98.08,98.25,98.07,98.24,3876.0,89.9644,90.1203,89.9552,90.1111,3876.0
2017-05-08 15:20:00,98.17,98.22,98.11,98.13,3909.0,90.0469,90.0928,89.9919,90.0102,3909.0
2017-05-08 15:30:00,98.11,98.11,97.97,97.98,9151.0,89.9919,89.9919,89.8635,89.8726,9151.0
2017-05-08 15:40:00,97.99,98.2,97.93,98.16,13308.0,89.8818,90.0744,89.8268,90.0378,13308.0
2017-05-08 15:50:00,98.17,98.27,98.13,98.22,38031.0,90.0469,90.1387,90.0102,90.0928,38031.0
2017-05-09 09:30:00,98.48,98.9,97.93,97.94,4712.0,90.3313,90.7165,89.8268,89.836,4712.0
2017-05-09 09:40:00,98.52,98.68,98.24,98.28,10500.0,90.368,90.5147,90.1111,90.1478,10500.0
2017-05-09 09:50:00,98.0,98.22,97.87,97.87,13664.0,89.891,90.0928,89.7718,89.7718,13664.0
2017-05-09 10:00:00,98.01,98.12,97.9,98.0,13189.0,89.9002,90.0011,89.7993,89.891,13189.0
2017-05-09 10:10:00,97.97,98.07,97.94,98.03,9076.0,89.8635,89.9552,89.836,89.9185,9076.0
2017-05-09 10:20:00,98.05,98.05,97.85,97.85,5736.0,89.9369,89.9369,89.7534,89.7534,5736.0
2017-05-09 10:30:00,97.89,97.92,97.74,97.87,3300.0,89.7901,89.8176,89.6525,89.7718,3300.0
2017-05-09 10:40:00,97.82,97.87,97.77,97.86,2298.0,89.7259,89.7718,89.68,89.7626,2298.0
2017-05-09 10:50:00,97.84,97.85,97.68,97.76,7062.0,89.7442,89.7534,89.5975,89.6709,7062.0
2017-05-09 11:00:00,97.76,97.81,97.72,97.74,5700.0,89.6709,89.7167,89.6342,89.6525,5700.0
2017-05-09 11:10:00,97.75,97.84,97.72,97.84,8791.0,89.6617,89.7442,89.6342,89.7442,8791.0
2017-05-09 11:20:00,97.85,97.92,97.73,97.92,4760.0,89.7534,89.8176,89.6433,89.8176,4760.0
2017-05-09 11:30:00,97.97,98.1,97.95,98.1,3470.0,89.8635,89.9827,89.8451,89.9827,3470.0
2017-05-09 11:40:00,98.02,98.05,97.92,98.0,3600.0,89.9093,89.9369,89.8176,89.891,3600.0
2017-05-09 11:50:00,97.98,98.08,97.92,98.08,1950.0,89.8726,89.9644,89.8176,89.9644,1950.0
2017-05-09 12:00:00,98.05,98.07,98.0,98.07,1800.0,89.9369,89.9552,89.891,89.9552,1800.0
2017-05-09 12:10:00,98.05,98.06,98.01,98.05,4396.0,89.9369,89.946,89.9002,89.9369,4396.0
2017-05-09 12:20:00,98.05,98.05,97.92,98.01,3876.0,89.9369,89.9369,89.8176,89.9002,3876.0
2017-05-09 12:30:00,97.98,97.99,97.9,97.9,2835.0,89.8726,89.8818,89.7993,89.7993,2835.0
2017-05-09 12:40:00,97.98,97.99,97.88,97.88,3300.0,89.8726,89.8818,89.7809,89.7809,3300.0
2017-05-09 12:50:00,97.84,97.91,97.63,97.7,7657.0,89.7442,89.8084,89.5516,89.6158,7657.0
2017-05-09 13:00:00,97.71,97.85,97.7,97.8,4122.0,89.625,89.7534,89.6158,89.7075,4122.0
2017-05-09 13:10:00,97.79,97.84,97.75,97.75,5400.0,89.6984,89.7442,89.6617,89.6617,5400.0
2017-05-09 13:20:00,97.75,97.75,97.57,97.57,3728.0,89.6617,89.6617,89.4966,89.4966,3728.0
2017-05-09 13:30:00,97.62,97.66,97.58,97.59,4279.0,89.5424,89.5791,89.5057,89.5149,4279.0
2017-05-09 13:40:00,97.56,97.6,97.56,97.56,2932.0,89.4874,89.5241,89.4874,89.4874,2932.0
2017-05-09 13:50:00,97.6,98.1,97.6,98.1,8765.0,89.5241,89.9827,89.5241,89.9827,8765.0
2017-05-09 14:00:00,98.1,98.13,97.86,97.92,16451.0,89.9827,90.0102,89.7626,89.8176,16451.0
2017-05-09 14:10:00,97.95,97.95,97.88,97.89,5501.0,89.8451,89.8451,89.7809,89.7901,5501.0
2017-05-09 14:20:00,97.88,97.99,97.78,97.91,14435.0,89.7809,89.8818,89.6892,89.8084,14435.0
2017-05-09 14:30:00,97.91,97.94,97.81,97.91,6450.0,89.8084,89.836,89.7167,89.8084,6450.0
2017-05-09 14:40:00,97.92,97.92,97.78,97.84,6913.0,89.8176,89.8176,89.6892,89.7442,6913.0
2017-05-09 14:50:00,97.84,97.89,97.7,97.71,6074.0,89.7442,89.7901,89.6158,89.625,6074.0
2017-05-09 15:00:00,97.75,97.87,97.68,97.84,9231.0,89.6617,89.7718,89.5975,89.7442,9231.0
2017-05-09 15:10:00,97.8,97.86,97.71,97.77,7257.0,89.7075,89.7626,89.625,89.68,7257.0
2017-05-09 15:20:00,97.79,97.8,97.66,97.77,7781.0,89.6984,89.7075,89.5791,89.68,7781.0
2017-05-09 15:30:00,97.77,97.77,97.47,97.51,13998.0,89.68,89.68,89.4048,89.4415,13998.0
2017-05-09 15:40:00,97.51,97.64,97.44,97.6,18532.0,89.4415,89.5608,89.3773,89.5241,18532.0
2017-05-09 15:50:00,97.61,97.71,97.43,97.63,55497.0,89.5333,89.625,89.3682,89.5516,55497.0
2017-05-10 09:30:00,97.72,98.04,97.64,97.65,4441.0,89.6342,89.9277,89.5608,89.57,4441.0
2017-05-10 09:40:00,97.62,97.97,97.1,97.1,5620.0,89.5424,89.8635,89.0655,89.0655,5620.0
2017-05-10 09:50:00,97.14,97.29,96.79,96.85,9320.0,89.1022,89.2397,88.7811,88.8362,9320.0
2017-05-10 10:00:00,96.91,97.11,96.9,96.96,7204.0,88.8912,89.0746,88.882,88.937,7204.0
2017-05-10 10:10:00,96.96,97.06,96.8,96.92,8691.0,88.937,89.0288,88.7903,88.9004,8691.0
2017-05-10 10:20:00,96.87,97.07,96.84,96.89,8208.0,88.8545,89.0379,88.827,88.8728,8208.0
2017-05-10 10:30:00,96.9,97.02,96.77,96.88,14104.0,88.882,88.9921,88.7628,88.8637,14104.0
2017-05-10 10:40:00,96.92,97.12,96.9,97.08,4519.0,88.9004,89.0838,88.882,89.0471,4519.0
2017-05-10 10:50:00,97.09,97.25,97.06,97.13,6998.0,89.0563,89.2031,89.0288,89.093,6998.0
2017-05-10 11:00:00,97.14,97.28,97.14,97.27,3400.0,89.1022,89.2306,89.1022,89.2214,3400.0
2017-05-10 11:10:00,97.26,97.6,97.23,97.58,11885.0,89.2122,89.5241,89.1847,89.5057,11885.0
2017-05-10 11:20:00,97.65,97.67,97.6,97.61,3100.0,89.57,89.5883,89.5241,89.5333,3100.0
2017-05-10 11:30:00,97.61,97.64,97.32,97.53,5457.0,89.5333,89.5608,89.2673,89.4599,5457.0
2017-05-10 11:40:00,97.43,97.5,97.34,97.41,4591.0,89.3682,89.4324,89.2856,89.3498,4591.0
2017-05-10 11:50:00,97.48,97.49,97.37,97.38,7763.0,89.414,89.4232,89.3131,89.3223,7763.0
2017-05-10 12:00:00,97.38,97.54,97.35,97.53,4800.0,89.3223,89.4691,89.2948,89.4599,4800.0
2017-05-10 12:10:00,97.48,97.59,97.3,97.51,14648.0,89.414,89.5149,89.2489,89.4415,14648.0
2017-05-10 12:20:00,97.51,97.61,97.47,97.47,1882.0,89.4415,89.5333,89.4048,89.4048,1882.0
2017-05-10 12:30:00,97.5,97.62,97.47,97.48,1328.0,89.4324,89.5424,89.4048,89.414,1328.0
2017-05-10 12:40:00,97.48,97.79,97.41,97.7,5900.0,89.414,89.6984,89.3498,89.6158,5900.0
2017-05-10 12:50:00,97.63,97.63,97.34,97.45,8420.0,89.5516,89.5516,89.2856,89.3865,8420.0
2017-05-10 13:00:00,97.45,97.55,97.38,97.45,5300.0,89.3865,89.4782,89.3223,89.3865,5300.0
2017-05-10 13:10:00,97.44,97.57,97.35,97.4,7325.0,89.3773,89.4966,89.2948,89.3406,7325.0
2017-05-10 13:20:00,97.4,97.46,97.34,97.34,6000.0,89.3406,89.3957,89.2856,89.2856,6000.0
2017-05-10 13:30:00,97.34,97.56,97.33,97.53,36969.0,89.2856,89.4874,89.2764,89.4599,36969.0
2017-05-10 13:40:00,97.55,97.66,97.52,97.63,4900.0,89.4782,89.5791,89.4507,89.5516,4900.0
2017-05-10 13:50:00,97.63,97.93,97.63,97.84,7644.0,89.5516,89.8268,89.5516,89.7442,7644.0
2017-05-10 14:00:00,97.84,97.96,97.69,97.89,8985.0,89.7442,89.8543,89.6066,89.7901,8985.0
2017-05-10 14:10:00,97.89,97.94,97.8,97.8,5911.0,89.7901,89.836,89.7075,89.7075,5911.0
2017-05-10 14:20:00,97.84,97.84,97.56,97.65,6617.0,89.7442,89.7442,89.4874,89.57,6617.0
2017-05-10 14:30:00,97.69,97.98,97.69,97.98,8649.0,89.6066,89.8726,89.6066,89.8726,8649.0
2017-05-10 14:40:00,97.95,97.96,97.81,97.81,3662.0,89.8451,89.8543,89.7167,89.7167,3662.0
2017-05-10 14:50:00,97.89,97.95,97.78,97.82,4416.0,89.7901,89.8451,89.6892,89.7259,4416.0
2017-05-10 15:00:00,97.82,97.96,97.8,97.95,7600.0,89.7259,89.8543,89.7075,89.8451,7600.0
2017-05-10 15:10:00,97.99,98.06,97.88,97.88,6350.0,89.8818,89.946,89.7809,89.7809,6350.0
2017-05-10 15:20:00,97.88,97.96,97.79,97.92,9030.0,89.7809,89.8543,89.6984,89.8176,9030.0
2017-05-10 15:30:00,97.94,98.13,97.87,98.12,12694.0,89.836,90.0102,89.7718,90.0011,12694.0
2017-05-10 15:40:00,98.09,98.2,98.03,98.2,16747.0,89.9735,90.0744,89.9185,90.0744,16747.0
2017-05-10 15:50:00,98.18,98.34,98.13,98.26,40262.0,90.0561,90.2029,90.0102,90.1295,40262.0
2017-05-11 09:30:00,98.02,98.33,97.86,98.33,7710.0,89.9093,90.1937,89.7626,90.1937,7710.0
2017-05-11 09:40:00,98.29,98.29,97.61,97.79,2200.0,90.157,90.157,89.5333,89.6984,2200.0
2017-05-11 09:50:00,97.68,97.78,97.5,97.52,3645.0,89.5975,89.6892,89.4324,89.4507,3645.0
2017-05-11 10:00:00,97.72,98.0,97.42,98.0,20408.0,89.6342,89.891,89.359,89.891,20408.0
2017-05-11 10:10:00,98.03,98.1,97.71,97.98,7311.0,89.9185,89.9827,89.625,89.8726,7311.0
2017-05-11 10:20:00,97.97,98.17,97.9,98.1,5261.0,89.8635,90.0469,89.7993,89.9827,5261.0
2017-05-11 10:30:00,98.04,98.19,97.86,97.86,11096.0,89.9277,90.0653,89.7626,89.7626,11096.0
2017-05-11 10:40:00,97.85,98.18,97.85,98.03,4550.0,89.7534,90.0561,89.7534,89.9185,4550.0
2017-05-11 10:50:00,98.01,98.06,97.94,98.02,5593.0,89.9002,89.946,89.836,89.9093,5593.0
2017-05-11 11:00:00,97.97,98.23,97.8,97.91,9109.0,89.8635,90.102,89.7075,89.8084,9109.0
2017-05-11 11:10:00,97.82,98.06,97.82,97.95,3186.0,89.7259,89.946,89.7259,89.8451,3186.0
2017-05-11 11:20:00,98.05,98.05,97.77,97.84,1000.0,89.9369,89.9369,89.68,89.7442,1000.0
2017-05-11 11:30:00,97.85,98.0,97.66,97.71,5199.0,89.7534,89.891,89.5791,89.625,5199.0
2017-05-11 11:40:00,97.66,97.74,97.51,97.67,5000.0,89.5791,89.6525,89.4415,89.5883,5000.0
2017-05-11 11:50:00,97.77,97.77,97.6,97.62,2250.0,89.68,89.68,89.5241,89.5424,2250.0
2017-05-11 12:00:00,97.63,97.77,97.63,97.76,1969.0,89.5516,89.68,89.5516,89.6709,1969.0
2017-05-11 12:10:00,97.83,97.98,97.76,97.98,3032.0,89.7351,89.8726,89.6709,89.8726,3032.0
2017-05-11 12:20:00,98.01,98.02,97.96,97.98,3295.0,89.9002,89.9093,89.8543,89.8726,3295.0
2017-05-11 12:30:00,97.93,98.04,97.93,97.96,3200.0,89.8268,89.9277,89.8268,89.8543,3200.0
2017-05-11 12:40:00,97.98,98.05,97.98,98.03,2600.0,89.8726,89.9369,89.8726,89.9185,2600.0
2017-05-11 12:50:00,98.08,98.09,98.02,98.08,3053.0,89.9644,89.9735,89.9093,89.9644,3053.0
2017-05-11 13:00:00,98.07,98.14,98.07,98.14,900.0,89.9552,90.0194,89.9552,90.0194,900.0
2017-05-11 13:10:00,98.12,98.26,98.12,98.26,3100.0,90.0011,90.1295,90.0011,90.1295,3100.0
2017-05-11 13:20:00,98.2,98.2,98.1,98.1,1873.0,90.0744,90.0744,89.9827,89.9827,1873.0
2017-05-11 13:30:00,98.05,98.12,98.05,98.12,1100.0,89.9369,90.0011,89.9369,90.0011,1100.0
2017-05-11 13:40:00,98.1,98.13,98.09,98.12,2915.0,89.9827,90.0102,89.9735,90.0011,2915.0
2017-05-11 13:50:00,98.14,98.15,98.09,98.13,1426.0,90.0194,90.0286,89.9735,90.0102,1426.0
2017-05-11 14:00:00,98.14,98.23,98.09,98.23,3395.0,90.0194,90.102,89.9735,90.102,3395.0
2017-05-11 14:10:00,98.23,98.37,98.21,98.37,2440.0,90.102,90.2304,90.0836,90.2304,2440.0
2017-05-11 14:20:00,98.38,98.48,98.27,98.27,3106.0,90.2396,90.3313,90.1387,90.1387,3106.0
2017-05-11 14:30:00,98.28,98.32,98.28,98.3,1592.0,90.1478,90.1845,90.1478,90.1662,1592.0
2017-05-11 14:40:00,98.34,98.5,98.3,98.5,3774.0,90.2029,90.3496,90.1662,90.3496,3774.0
2017-05-11 14:50:00,98.47,98.55,98.39,98.43,6771.0,90.3221,90.3955,90.2487,90.2854,6771.0
2017-05-11 15:00:00,98.44,98.49,98.43,98.44,3180.0,90.2946,90.3404,90.2854,90.2946,3180.0
2017-05-11 15:10:00,98.36,98.45,98.35,98.44,2155.0,90.2212,90.3038,90.212,90.2946,2155.0
2017-05-11 15:20:00,98.38,98.38,98.23,98.23,3000.0,90.2396,90.2396,90.102,90.102,3000.0
2017-05-11 15:30:00,98.23,98.39,98.23,98.32,8769.0,90.102,90.2487,90.102,90.1845,8769.0
2017-05-11 15:40:00,98.31,98.49,98.28,98.49,5696.0,90.1753,90.3404,90.1478,90.3404,5696.0
2017-05-11 15:50:00,98.46,98.47,98.26,98.28,22689.0,90.3129,90.3221,90.1295,90.1478,22689.0
2017-05-12 09:30:00,98.11,98.49,97.23,98.49,27151.0,89.9919,90.3404,89.1847,90.3404,27151.0
2017-05-12 09:40:00,98.47,98.47,97.79,98.15,3154.0,90.3221,90.3221,89.6984,90.0286,3154.0
2017-05-12 09:50:00,97.86,98.35,97.86,98.27,3903.0,89.7626,90.212,89.7626,90.1387,3903.0
2017-05-12 10:00:00,98.29,98.97,98.29,98.87,11348.0,90.157,90.7807,90.157,90.689,11348.0
2017-05-12 10:10:00,98.88,98.94,98.56,98.77,5067.0,90.6982,90.7532,90.4047,90.5973,5067.0
2017-05-12 10:20:00,98.77,98.82,98.16,98.16,6700.0,90.5973,90.6431,90.0378,90.0378,6700.0
2017-05-12 10:30:00,98.25,98.46,98.15,98.22,3298.0,90.1203,90.3129,90.0286,90.0928,3298.0
2017-05-12 10:40:00,98.21,98.49,98.21,98.27,4150.0,90.0836,90.3404,90.0836,90.1387,4150.0
2017-05-12 10:50:00,98.26,98.31,98.09,98.09,3890.0,90.1295,90.1753,89.9735,89.9735,3890.0
2017-05-12 11:00:00,98.09,98.39,98.09,98.27,10400.0,89.9735,90.2487,89.9735,90.1387,10400.0
2017-05-12 11:10:00,98.29,98.39,98.13,98.14,2200.0,90.157,90.2487,90.0102,90.0194,2200.0
2017-05-12 11:20:00,98.13,98.23,98.12,98.21,2500.0,90.0102,90.102,90.0011,90.0836,2500.0
2017-05-12 11:30:00,98.15,98.28,98.08,98.19,4600.0,90.0286,90.1478,89.9644,90.0653,4600.0
2017-05-12 11:40:00,98.16,98.18,98.08,98.14,2000.0,90.0378,90.0561,89.9644,90.0194,2000.0
2017-05-12 11:50:00,98.11,98.12,97.87,97.87,2459.0,89.9919,90.0011,89.7718,89.7718,2459.0
2017-05-12 12:00:00,97.99,98.0,97.78,97.78,3546.0,89.8818,89.891,89.6892,89.6892,3546.0
2017-05-12 12:10:00,97.79,97.83,97.72,97.78,5000.0,89.6984,89.7351,89.6342,89.6892,5000.0
2017-05-12 12:20:00,97.82,98.11,97.8,98.11,6600.0,89.7259,89.9919,89.7075,89.9919,6600.0
2017-05-12 12:30:00,98.11,98.11,97.83,97.84,8500.0,89.9919,89.9919,89.7351,89.7442,8500.0
2017-05-12 12:40:00,97.91,98.06,97.76,97.95,13294.0,89.8084,89.946,89.6709,89.8451,13294.0
2017-05-12 12:50:00,97.88,97.89,97.79,97.85,2869.0,89.7809,89.7901,89.6984,89.7534,2869.0
2017-05-12 13:00:00,97.94,98.0,97.88,97.88,2000.0,89.836,89.891,89.7809,89.7809,2000.0
2017-05-12 13:10:00,97.85,97.9,97.77,97.77,2441.0,89.7534,89.7993,89.68,89.68,2441.0
2017-05-12 13:20:00,97.8,98.03,97.8,97.99,2809.0,89.7075,89.9185,89.7075,89.8818,2809.0
2017-05-12 13:30:00,97.98,98.12,97.86,97.89,6982.0,89.8726,90.0011,89.7626,89.7901,6982.0
2017-05-12 13:40:00,97.94,97.97,97.88,97.88,2800.0,89.836,89.8635,89.7809,89.7809,2800.0
2017-05-12 13:50:00,97.88,97.9,97.77,97.88,4682.0,89.7809,89.7993,89.68,89.7809,4682.0
2017-05-12 14:00:00,97.78,97.87,97.77,97.77,1695.0,89.6892,89.7718,89.68,89.68,1695.0
2017-05-12 14:10:00,97.77,97.95,97.65,97.8,14689.0,89.68,89.8451,89.57,89.7075,14689.0
2017-05-12 14:20:00,97.87,97.94,97.8,97.82,700.0,89.7718,89.836,89.7075,89.7259,700.0
2017-05-12 14:30:00,97.85,97.93,97.79,97.89,2955.0,89.7534,89.8268,89.6984,89.7901,2955.0
2017-05-12 14:40:00,97.93,97.94,97.81,97.81,1696.0,89.8268,89.836,89.7167,89.7167,1696.0
2017-05-12 14:50:00,97.72,98.08,97.69,97.89,3567.0,89.6342,89.9644,89.6066,89.7901,3567.0
2017-05-12 15:00:00,97.89,98.0,97.75,98.0,1300.0,89.7901,89.891,89.6617,89.891,1300.0
2017-05-12 15:10:00,98.0,98.0,97.71,97.74,7595.0,89.891,89.891,89.625,89.6525,7595.0
2017-05-12 15:20:00,97.76,97.83,97.72,97.8,3502.0,89.6709,89.7351,89.6342,89.7075,3502.0
2017-05-12 15:30:00,97.79,97.88,97.7,97.81,4487.0,89.6984,89.7809,89.6158,89.7167,4487.0
2017-05-12 15:40:00,97.78,97.78,97.56,97.62,6518.0,89.6892,89.6892,89.4874,89.5424,6518.0
2017-05-12 15:50:00,97.64,97.84,97.53,97.84,33622.0,89.5608,89.7442,89.4599,89.7442,33622.0
2017-05-15 09:30:00,98.13,98.83,97.87,98.79,7194.0,90.0102,90.6523,89.7718,90.6156,7194.0
2017-05-15 09:40:00,98.89,99.2,98.25,98.97,31313.0,90.7074,90.9917,90.1203,90.7807,31313.0
2017-05-15 09:50:00,98.71,99.04,98.7,98.98,5163.0,90.5422,90.8449,90.5331,90.7899,5163.0
2017-05-15 10:00:00,98.84,99.12,98.7,98.7,3800.0,90.6615,90.9183,90.5331,90.5331,3800.0
2017-05-15 10:10:00,98.78,99.06,98.73,98.75,5462.0,90.6065,90.8633,90.5606,90.5789,5462.0
2017-05-15 10:20:00,98.68,98.69,98.41,98.41,2800.0,90.5147,90.5239,90.2671,90.2671,2800.0
2017-05-15 10:30:00,98.45,98.71,98.4,98.68,8700.0,90.3038,90.5422,90.2579,90.5147,8700.0
2017-05-15 10:40:00,98.67,98.73,98.51,98.65,10375.0,90.5056,90.5606,90.3588,90.4872,10375.0
2017-05-15 10:50:00,98.67,99.06,98.55,98.73,16029.0,90.5056,90.8633,90.3955,90.5606,16029.0
2017-05-15 11:00:00,98.7,99.23,98.54,99.02,11336.0,90.5331,91.0192,90.3863,90.8266,11336.0
2017-05-15 11:10:00,98.95,99.12,98.75,98.85,6200.0,90.7624,90.9183,90.5789,90.6707,6200.0
2017-05-15 11:20:00,99.09,99.38,98.98,99.06,5500.0,90.8908,91.1568,90.7899,90.8633,5500.0
2017-05-15 11:30:00,99.06,99.17,98.79,98.99,7597.0,90.8633,90.9642,90.6156,90.7991,7597.0
2017-05-15 11:40:00,98.93,98.96,98.85,98.86,3710.0,90.744,90.7716,90.6707,90.6798,3710.0
2017-05-15 11:50:00,98.85,98.88,98.7,98.72,4051.0,90.6707,90.6982,90.5331,90.5514,4051.0
2017-05-15 12:00:00,98.75,99.06,98.7,98.92,6876.0,90.5789,90.8633,90.5331,90.7349,6876.0
2017-05-15 12:10:00,98.93,99.09,98.8,98.8,5998.0,90.744,90.8908,90.6248,90.6248,5998.0
2017-05-15 12:20:00,98.83,98.83,98.79,98.83,1050.0,90.6523,90.6523,90.6156,90.6523,1050.0
2017-05-15 12:30:00,98.85,99.19,98.81,99.08,21088.0,90.6707,90.9825,90.634,90.8816,21088.0
2017-05-15 12:40:00,99.09,99.33,99.03,99.23,3200.0,90.8908,91.1109,90.8358,91.0192,3200.0
2017-05-15 12:50:00,99.21,99.21,99.08,99.12,1450.0,91.0009,91.0009,90.8816,90.9183,1450.0
2017-05-15 13:00:00,99.12,99.16,99.07,99.15,4551.0,90.9183,90.955,90.8725,90.9458,4551.0
2017-05-15 13:10:00,99.12,99.13,99.1,99.13,1866.0,90.9183,90.9275,90.9,90.9275,1866.0
2017-05-15 13:20:00,99.12,99.15,99.11,99.13,2703.0,90.9183,90.9458,90.9091,90.9275,2703.0
2017-05-15 13:30:00,99.13,99.15,99.09,99.11,3659.0,90.9275,90.9458,90.8908,90.9091,3659.0
2017-05-15 13:40:00,99.12,99.13,99.08,99.11,2896.0,90.9183,90.9275,90.8816,90.9091,2896.0
2017-05-15 13:50:00,99.13,99.13,99.1,99.12,1500.0,90.9275,90.9275,90.9,90.9183,1500.0
2017-05-15 14:00:00,99.13,99.13,99.07,99.12,4803.0,90.9275,90.9275,90.8725,90.9183,4803.0
2017-05-15 14:10:00,99.13,99.14,99.06,99.12,2611.0,90.9275,90.9367,90.8633,90.9183,2611.0
2017-05-15 14:20:00,99.12,99.12,98.94,98.98,2400.0,90.9183,90.9183,90.7532,90.7899,2400.0
2017-05-15 14:30:00,98.91,98.96,98.8,98.82,2900.0,90.7257,90.7716,90.6248,90.6431,2900.0
2017-05-15 14:40:00,98.88,99.03,98.82,99.03,2295.0,90.6982,90.8358,90.6431,90.8358,2295.0
2017-05-15 14:50:00,98.98,99.11,98.98,99.07,6450.0,90.7899,90.9091,90.7899,90.8725,6450.0
2017-05-15 15:00:00,99.08,99.11,98.94,99.0,4060.0,90.8816,90.9091,90.7532,90.8082,4060.0
2017-05-15 15:10:00,99.0,99.09,98.94,99.09,3282.0,90.8082,90.8908,90.7532,90.8908,3282.0
2017-05-15 15:20:00,99.08,99.15,99.05,99.09,5408.0,90.8816,90.9458,90.8541,90.8908,5408.0
2017-05-15 15:30:00,99.07,99.07,98.97,99.02,9418.0,90.8725,90.8725,90.7807,90.8266,9418.0
2017-05-15 15:40:00,99.02,99.07,98.92,98.92,13603.0,90.8266,90.8725,90.7349,90.7349,13603.0
2017-05-15 15:50:00,98.9,99.0,98.8,98.82,47433.0,90.7165,90.8082,90.6248,90.6431,47433.0
2017-05-16 09:30:00,98.88,98.88,98.45,98.53,11565.0,90.6982,90.6982,90.3038,90.3771,11565.0
2017-05-16 09:40:00,98.53,98.71,98.41,98.46,3443.0,90.3771,90.5422,90.2671,90.3129,3443.0
2017-05-16 09:50:00,98.46,98.46,98.12,98.14,4602.0,90.3129,90.3129,90.0011,90.0194,4602.0
2017-05-16 10:00:00,98.24,98.33,98.22,98.28,4809.0,90.1111,90.1937,90.0928,90.1478,4809.0
2017-05-16 10:10:00,98.31,98.91,98.3,98.46,8662.0,90.1753,90.7257,90.1662,90.3129,8662.0
2017-05-16 10:20:00,98.51,98.51,98.13,98.13,2906.0,90.3588,90.3588,90.0102,90.0102,2906.0
2017-05-16 10:30:00,98.18,98.2,97.9,98.05,35997.0,90.0561,90.0744,89.7993,89.9369,35997.0
2017-05-16 10:40:00,98.06,98.58,98.0,98.5,23818.0,89.946,90.423,89.891,90.3496,23818.0
2017-05-16 10:50:00,98.49,98.5,98.17,98.25,5681.0,90.3404,90.3496,90.0469,90.1203,5681.0
2017-05-16 11:00:00,98.17,98.56,98.17,98.51,5357.0,90.0469,90.4047,90.0469,90.3588,5357.0
2017-05-16 11:10:00,98.47,98.47,98.2,98.21,11712.0,90.3221,90.3221,90.0744,90.0836,11712.0
2017-05-16 11:20:00,98.31,98.42,98.12,98.18,19660.0,90.1753,90.2762,90.0011,90.0561,19660.0
2017-05-16 11:30:00,98.16,98.84,98.16,98.84,36733.0,90.0378,90.6615,90.0378,90.6615,36733.0
2017-05-16 11:40:00,98.84,98.84,98.34,98.43,15929.0,90.6615,90.6615,90.2029,90.2854,15929.0
2017-05-16 11:50:00,98.47,98.57,98.26,98.47,28220.0,90.3221,90.4138,90.1295,90.3221,28220.0
2017-05-16 12:00:00,98.51,98.56,98.38,98.38,3103.0,90.3588,90.4047,90.2396,90.2396,3103.0
2017-05-16 12:10:00,98.43,98.48,98.37,98.48,4617.0,90.2854,90.3313,90.2304,90.3313,4617.0
2017-05-16 12:20:00,98.42,98.49,98.4,98.46,3365.0,90.2762,90.3404,90.2579,90.3129,3365.0
2017-05-16 12:30:00,98.45,98.48,98.42,98.43,992.0,90.3038,90.3313,90.2762,90.2854,992.0
2017-05-16 12:40:00,98.43,98.49,98.39,98.49,3213.0,90.2854,90.3404,90.2487,90.3404,3213.0
2017-05-16 12:50:00,98.47,98.55,98.47,98.5,3010.0,90.3221,90.3955,90.3221,90.3496,3010.0
2017-05-16 13:00:00,98.54,98.54,98.41,98.41,1500.0,90.3863,90.3863,90.2671,90.2671,1500.0
2017-05-16 13:10:00,98.43,98.43,98.38,98.43,900.0,90.2854,90.2854,90.2396,90.2854,900.0
2017-05-16 13:20:00,98.4,98.42,98.33,98.33,1825.0,90.2579,90.2762,90.1937,90.1937,1825.0
2017-05-16 13:30:00,98.34,98.36,98.29,98.36,2626.0,90.2029,90.2212,90.157,90.2212,2626.0
2017-05-16 13:40:00,98.32,98.37,98.28,98.37,2446.0,90.1845,90.2304,90.1478,90.2304,2446.0
2017-05-16 13:50:00,98.36,98.38,98.3,98.3,2499.0,90.2212,90.2396,90.1662,90.1662,2499.0
2017-05-16 14:00:00,98.28,98.34,98.22,98.26,3610.0,90.1478,90.2029,90.0928,90.1295,3610.0
2017-05-16 14:10:00,98.27,98.31,98.23,98.23,2626.0,90.1387,90.1753,90.102,90.102,2626.0
2017-05-16 14:20:00,98.25,98.28,98.18,98.26,2777.0,90.1203,90.1478,90.0561,90.1295,2777.0
2017-05-16 14:30:00,98.16,98.27,98.16,98.18,900.0,90.0378,90.1387,90.0378,90.0561,900.0
2017-05-16 14:40:00,98.27,98.27,98.14,98.25,4010.0,90.1387,90.1387,90.0194,90.1203,4010.0
2017-05-16 14:50:00,98.27,98.29,98.09,98.16,3826.0,90.1387,90.157,89.9735,90.0378,3826.0
2017-05-16 15:00:00,98.24,98.28,98.14,98.14,3994.0,90.1111,90.1478,90.0194,90.0194,3994.0
2017-05-16 15:10:00,98.14,98.23,98.1,98.15,5221.0,90.0194,90.102,89.9827,90.0286,5221.0
2017-05-16 15:20:00,98.18,98.22,98.09,98.12,7109.0,90.0561,90.0928,89.9735,90.0011,7109.0
2017-05-16 15:30:00,98.11,98.19,98.08,98.17,9843.0,89.9919,90.0653,89.9644,90.0469,9843.0
2017-05-16 15:40:00,98.18,98.18,98.1,98.13,15594.0,90.0561,90.0561,89.9827,90.0102,15594.0
2017-05-16 15:50:00,98.14,98.17,98.05,98.13,22883.0,90.0194,90.0469,89.9369,90.0102,22883.0
2017-05-17 09:30:00,97.2,97.76,96.73,96.74,12185.0,89.4145,89.9296,88.9821,88.9913,12185.0
2017-05-17 09:40:00,96.74,97.07,96.63,96.71,4072.0,88.9913,89.2949,88.8902,88.9637,4072.0
2017-05-17 09:50:00,96.59,97.55,96.32,97.15,12036.0,88.8534,89.7365,88.605,89.3685,12036.0
2017-05-17 10:00:00,97.09,97.1,96.72,96.83,4400.0,89.3133,89.3225,88.9729,89.0741,4400.0
2017-05-17 10:10:00,96.9,97.15,96.82,97.04,8109.0,89.1385,89.3685,89.0649,89.2673,8109.0
2017-05-17 10:20:00,97.11,97.34,96.82,97.05,20552.0,89.3317,89.5433,89.0649,89.2765,20552.0
2017-05-17 10:30:00,97.0,97.02,96.79,96.79,7746.0,89.2305,89.2489,89.0373,89.0373,7746.0
2017-05-17 10:40:00,96.86,97.42,96.86,97.34,11528.0,89.1017,89.6169,89.1017,89.5433,11528.0
2017-05-17 10:50:00,97.33,97.63,97.33,97.33,15966.0,89.5341,89.8101,89.5341,89.5341,15966.0
2017-05-17 11:00:00,97.44,97.48,97.14,97.38,7839.0,89.6353,89.6721,89.3593,89.5801,7839.0
2017-05-17 11:10:00,97.3,97.57,97.23,97.57,5374.0,89.5065,89.7549,89.4421,89.7549,5374.0
2017-05-17 11:20:00,97.49,97.5,97.34,97.43,2300.0,89.6813,89.6905,89.5433,89.6261,2300.0
2017-05-17 11:30:00,97.44,97.5,97.32,97.5,58231.0,89.6353,89.6905,89.5249,89.6905,58231.0
2017-05-17 11:40:00,97.48,97.67,97.38,97.67,6126.0,89.6721,89.8469,89.5801,89.8469,6126.0
2017-05-17 11:50:00,97.68,97.83,97.63,97.83,5111.0,89.8561,89.994,89.8101,89.994,5111.0
2017-05-17 12:00:00,97.78,97.86,97.55,97.79,5711.0,89.948,90.0216,89.7365,89.9572,5711.0
2017-05-17 12:10:00,97.77,97.88,97.38,97.38,7558.0,89.9388,90.04,89.5801,89.5801,7558.0
2017-05-17 12:20:00,97.47,97.47,97.27,97.29,5806.0,89.6629,89.6629,89.4789,89.4973,5806.0
2017-05-17 12:30:00,97.28,97.59,97.28,97.48,3500.0,89.4881,89.7733,89.4881,89.6721,3500.0
2017-05-17 12:40:00,97.51,97.59,97.3,97.57,5181.0,89.6997,89.7733,89.5065,89.7549,5181.0
2017-05-17 12:50:00,97.57,97.61,97.37,97.43,2806.0,89.7549,89.7917,89.5709,89.6261,2806.0
2017-05-17 13:00:00,97.39,97.48,97.35,97.48,2203.0,89.5893,89.6721,89.5525,89.6721,2203.0
2017-05-17 13:10:00,97.39,97.42,97.32,97.35,3350.0,89.5893,89.6169,89.5249,89.5525,3350.0
2017-05-17 13:20:00,97.33,97.42,97.31,97.39,3935.0,89.5341,89.6169,89.5157,89.5893,3935.0
2017-05-17 13:30:00,97.37,97.49,97.29,97.31,3600.0,89.5709,89.6813,89.4973,89.5157,3600.0
2017-05-17 13:40:00,97.26,97.55,97.21,97.55,10300.0,89.4697,89.7365,89.4237,89.7365,10300.0
2017-05-17 13:50:00,97.55,97.59,97.25,97.25,10085.0,89.7365,89.7733,89.4605,89.4605,10085.0
2017-05-17 14:00:00,97.26,97.47,97.26,97.33,4800.0,89.4697,89.6629,89.4697,89.5341,4800.0
2017-05-17 14:10:00,97.33,97.33,97.02,97.13,5819.0,89.5341,89.5341,89.2489,89.3501,5819.0
2017-05-17 14:20:00,97.13,97.22,97.0,97.0,6300.0,89.3501,89.4329,89.2305,89.2305,6300.0
2017-05-17 14:30:00,97.03,97.33,97.01,97.29,10267.0,89.2581,89.5341,89.2397,89.4973,10267.0
2017-05-17 14:40:00,97.2,97.2,96.95,96.99,4198.0,89.4145,89.4145,89.1845,89.2213,4198.0
2017-05-17 14:50:00,96.98,97.35,96.89,97.35,11129.0,89.2121,89.5525,89.1293,89.5525,11129.0
2017-05-17 15:00:00,97.28,97.32,97.13,97.13,7022.0,89.4881,89.5249,89.3501,89.3501,7022.0
2017-05-17 15:10:00,97.04,97.23,96.92,97.2,7695.0,89.2673,89.4421,89.1569,89.4145,7695.0
2017-05-17 15:20:00,97.23,97.25,97.16,97.21,8695.0,89.4421,89.4605,89.3777,89.4237,8695.0
2017-05-17 15:30:00,97.22,97.38,97.15,97.32,11029.0,89.4329,89.5801,89.3685,89.5249,11029.0
2017-05-17 15:40:00,97.26,97.3,96.9,96.96,14155.0,89.4697,89.5065,89.1385,89.1937,14155.0
2017-05-17 15:50:00,96.97,97.1,96.89,97.07,35115.0,89.2029,89.3225,89.1293,89.2949,35115.0
2017-05-18 09:30:00,96.94,96.94,96.51,96.75,6327.0,89.1753,89.1753,88.7798,89.0005,6327.0
2017-05-18 09:40:00,96.75,97.0,96.31,96.76,12843.0,89.0005,89.2305,88.5958,89.0097,12843.0
2017-05-18 09:50:00,96.69,96.69,96.11,96.27,10990.0,88.9453,88.9453,88.4118,88.559,10990.0
2017-05-18 10:00:00,96.27,96.67,96.17,96.33,13050.0,88.559,88.9269,88.467,88.6142,13050.0
2017-05-18 10:10:00,96.2,96.59,96.15,96.48,14790.0,88.4946,88.8534,88.4486,88.7522,14790.0
2017-05-18 10:20:00,96.47,96.57,96.25,96.4,15618.0,88.743,88.835,88.5406,88.6786,15618.0
2017-05-18 10:30:00,96.42,96.7,96.38,96.62,14479.0,88.697,88.9545,88.6602,88.881,14479.0
2017-05-18 10:40:00,96.47,96.59,96.37,96.42,11948.0,88.743,88.8534,88.651,88.697,11948.0
2017-05-18 10:50:00,96.47,96.92,96.43,96.85,19806.0,88.743,89.1569,88.7062,89.0925,19806.0
2017-05-18 11:00:00,96.83,97.0,96.64,96.89,8504.0,89.0741,89.2305,88.8994,89.1293,8504.0
2017-05-18 11:10:00,96.83,96.95,96.74,96.74,16147.0,89.0741,89.1845,88.9913,88.9913,16147.0
2017-05-18 11:20:00,96.7,96.88,96.51,96.57,4400.0,88.9545,89.1201,88.7798,88.835,4400.0
2017-05-18 11:30:00,96.59,96.96,96.59,96.9,3765.0,88.8534,89.1937,88.8534,89.1385,3765.0
2017-05-18 11:40:00,96.8,96.87,96.8,96.87,1539.0,89.0465,89.1109,89.0465,89.1109,1539.0
2017-05-18 11:50:00,96.81,96.81,96.46,96.48,2100.0,89.0557,89.0557,88.7338,88.7522,2100.0
2017-05-18 12:00:00,96.48,96.52,96.24,96.25,3800.0,88.7522,88.789,88.5314,88.5406,3800.0
2017-05-18 12:10:00,96.28,96.66,96.28,96.58,7669.0,88.5682,88.9178,88.5682,88.8442,7669.0
2017-05-18 12:20:00,96.55,96.87,96.52,96.76,3931.0,88.8166,89.1109,88.789,89.0097,3931.0
2017-05-18 12:30:00,96.76,96.78,96.65,96.78,3055.0,89.0097,89.0281,88.9086,89.0281,3055.0
2017-05-18 12:40:00,96.68,96.68,96.61,96.62,2450.0,88.9361,88.9361,88.8718,88.881,2450.0
2017-05-18 12:50:00,96.63,96.63,96.49,96.59,2454.0,88.8902,88.8902,88.7614,88.8534,2454.0
2017-05-18 13:00:00,96.59,96.75,96.54,96.6,3875.0,88.8534,89.0005,88.8074,88.8626,3875.0
2017-05-18 13:10:00,96.59,96.68,96.56,96.57,4729.0,88.8534,88.9361,88.8258,88.835,4729.0
2017-05-18 13:20:00,96.65,96.66,96.51,96.52,2915.0,88.9086,88.9178,88.7798,88.789,2915.0
2017-05-18 13:30:00,96.5,96.63,96.4,96.45,6262.0,88.7706,88.8902,88.6786,88.7246,6262.0
2017-05-18 13:40:00,96.52,96.84,96.49,96.72,8393.0,88.789,89.0833,88.7614,88.9729,8393.0
2017-05-18 13:50:00,96.78,96.83,96.63,96.7,8810.0,89.0281,89.0741,88.8902,88.9545,8810.0
2017-05-18 14:00:00,96.7,97.1,96.69,97.02,11600.0,88.9545,89.3225,88.9453,89.2489,11600.0
2017-05-18 14:10:00,96.96,97.01,96.87,96.87,3379.0,89.1937,89.2397,89.1109,89.1109,3379.0
2017-05-18 14:20:00,96.85,97.15,96.85,96.94,7033.0,89.0925,89.3685,89.0925,89.1753,7033.0
2017-05-18 14:30:00,97.0,97.13,96.93,96.94,24819.0,89.2305,89.3501,89.1661,89.1753,24819.0
2017-05-18 14:40:00,96.98,97.07,96.94,97.07,10769.0,89.2121,89.2949,89.1753,89.2949,10769.0
2017-05-18 14:50:00,97.09,97.19,97.09,97.11,4481.0,89.3133,89.4053,89.3133,89.3317,4481.0
2017-05-18 15:00:00,97.13,97.26,97.09,97.24,6102.0,89.3501,89.4697,89.3133,89.4513,6102.0
2017-05-18 15:10:00,97.29,97.3,96.74,97.16,11209.0,89.4973,89.5065,88.9913,89.3777,11209.0
2017-05-18 15:20:00,97.07,97.25,97.07,97.24,8985.0,89.2949,89.4605,89.2949,89.4513,8985.0
2017-05-18 15:30:00,97.21,97.21,96.88,97.08,6510.0,89.4237,89.4237,89.1201,89.3041,6510.0
2017-05-18 15:40:00,97.11,97.4,97.03,97.38,13282.0,89.3317,89.5985,89.2581,89.5801,13282.0
2017-05-18 15:50:00,97.38,97.45,97.11,97.27,45812.0,89.5801,89.6445,89.3317,89.4789,45812.0
2017-05-19 09:30:00,97.61,97.76,97.5,97.76,3098.0,89.7917,89.9296,89.6905,89.9296,3098.0
2017-05-19 09:40:00,97.97,98.29,97.84,98.21,3700.0,90.1228,90.4172,90.0032,90.3436,3700.0
2017-05-19 09:50:00,98.21,98.32,97.96,98.05,2284.0,90.3436,90.4448,90.1136,90.1964,2284.0
2017-05-19 10:00:00,98.05,98.13,97.94,97.99,2005.0,90.1964,90.27,90.0952,90.1412,2005.0
2017-05-19 10:10:00,97.95,98.43,97.93,98.43,2807.0,90.1044,90.546,90.086,90.546,2807.0
2017-05-19 10:20:00,98.43,98.48,98.18,98.43,5530.0,90.546,90.592,90.316,90.546,5530.0
2017-05-19 10:30:00,98.36,98.62,98.27,98.28,9402.0,90.4816,90.7208,90.3988,90.408,9402.0
2017-05-19 10:40:00,98.29,98.41,98.2,98.27,2818.0,90.4172,90.5276,90.3344,90.3988,2818.0
2017-05-19 10:50:00,98.3,98.61,98.3,98.53,3378.0,90.4264,90.7116,90.4264,90.638,3378.0
2017-05-19 11:00:00,98.51,98.64,98.38,98.64,1722.0,90.6196,90.7392,90.5,90.7392,1722.0
2017-05-19 11:10:00,98.56,98.74,98.56,98.57,2843.0,90.6656,90.8311,90.6656,90.6748,2843.0
2017-05-19 11:20:00,98.6,98.74,98.53,98.69,3050.0,90.7024,90.8311,90.638,90.7852,3050.0
2017-05-19 11:30:00,98.71,98.89,98.71,98.81,3677.0,90.8035,90.9691,90.8035,90.8955,3677.0
2017-05-19 11:40:00,98.8,98.88,98.75,98.75,4173.0,90.8863,90.9599,90.8403,90.8403,4173.0
2017-05-19 11:50:00,98.66,98.85,98.66,98.85,1100.0,90.7576,90.9323,90.7576,90.9323,1100.0
2017-05-19 12:00:00,98.89,98.94,98.76,98.9,3307.0,90.9691,91.0151,90.8495,90.9783,3307.0
2017-05-19 12:10:00,98.84,98.92,98.76,98.86,3242.0,90.9231,90.9967,90.8495,90.9415,3242.0
2017-05-19 12:20:00,98.81,98.89,98.73,98.73,2690.0,90.8955,90.9691,90.8219,90.8219,2690.0
2017-05-19 12:30:00,98.76,98.96,98.75,98.85,1100.0,90.8495,91.0335,90.8403,90.9323,1100.0
2017-05-19 12:40:00,98.82,98.92,98.78,98.88,2600.0,90.9047,90.9967,90.8679,90.9599,2600.0
2017-05-19 12:50:00,98.81,98.91,98.81,98.83,1700.0,90.8955,90.9875,90.8955,90.9139,1700.0
2017-05-19 13:00:00,98.7,98.82,98.7,98.82,600.0,90.7944,90.9047,90.7944,90.9047,600.0
2017-05-19 13:10:00,98.75,98.92,98.75,98.9,3800.0,90.8403,90.9967,90.8403,90.9783,3800.0
2017-05-19 13:20:00,98.79,98.89,98.67,98.82,7568.0,90.8771,90.9691,90.7668,90.9047,7568.0
2017-05-19 13:30:00,98.8,98.9,98.7,98.86,1700.0,90.8863,90.9783,90.7944,90.9415,1700.0
2017-05-19 13:40:00,98.78,98.93,98.78,98.86,2500.0,90.8679,91.0059,90.8679,90.9415,2500.0
2017-05-19 13:50:00,98.84,99.02,98.84,99.02,2886.0,90.9231,91.0887,90.9231,91.0887,2886.0
2017-05-19 14:00:00,98.93,99.0,98.82,98.82,3703.0,91.0059,91.0703,90.9047,90.9047,3703.0
2017-05-19 14:10:00,98.82,98.97,98.81,98.88,3551.0,90.9047,91.0427,90.8955,90.9599,3551.0
2017-05-19 14:20:00,98.84,98.99,98.82,98.93,2724.0,90.9231,91.0611,90.9047,91.0059,2724.0
2017-05-19 14:30:00,99.0,99.1,98.91,98.91,6120.0,91.0703,91.1623,90.9875,90.9875,6120.0
2017-05-19 14:40:00,99.04,99.1,98.88,98.88,3199.0,91.1071,91.1623,90.9599,90.9599,3199.0
2017-05-19 14:50:00,98.83,98.86,98.73,98.73,2000.0,90.9139,90.9415,90.8219,90.8219,2000.0
2017-05-19 15:00:00,98.77,99.03,98.77,98.83,7356.0,90.8587,91.0979,90.8587,90.9139,7356.0
2017-05-19 15:10:00,98.83,98.9,98.77,98.77,5450.0,90.9139,90.9783,90.8587,90.8587,5450.0
2017-05-19 15:20:00,98.78,99.01,98.76,98.92,5147.0,90.8679,91.0795,90.8495,90.9967,5147.0
2017-05-19 15:30:00,98.92,99.09,98.81,99.01,10559.0,90.9967,91.1531,90.8955,91.0795,10559.0
2017-05-19 15:40:00,99.01,99.13,98.8,98.9,15484.0,91.0795,91.1899,90.8863,90.9783,15484.0
2017-05-19 15:50:00,98.91,98.99,98.78,98.9,24956.0,90.9875,91.0611,90.8679,90.9783,24956.0
2017-05-22 09:30:00,99.05,99.46,99.05,99.31,4366.0,91.1163,91.4935,91.1163,91.3555,4366.0
2017-05-22 09:40:00,99.31,99.31,98.71,98.74,2200.0,91.3555,91.3555,90.8035,90.8311,2200.0
2017-05-22 09:50:00,98.84,98.84,98.51,98.52,2200.0,90.9231,90.9231,90.6196,90.6288,2200.0
2017-05-22 10:00:00,98.51,98.79,98.41,98.76,4044.0,90.6196,90.8771,90.5276,90.8495,4044.0
2017-05-22 10:10:00,98.68,99.07,98.68,98.89,3640.0,90.776,91.1347,90.776,90.9691,3640.0
2017-05-22 10:20:00,98.89,99.06,98.84,99.04,2100.0,90.9691,91.1255,90.9231,91.1071,2100.0
2017-05-22 10:30:00,98.97,98.98,98.75,98.82,1500.0,91.0427,91.0519,90.8403,90.9047,1500.0
2017-05-22 10:40:00,98.82,98.94,98.82,98.91,2600.0,90.9047,91.0151,90.9047,90.9875,2600.0
2017-05-22 10:50:00,98.89,99.07,98.81,99.01,2094.0,90.9691,91.1347,90.8955,91.0795,2094.0
2017-05-22 11:00:00,98.82,99.13,98.82,99.13,1525.0,90.9047,91.1899,90.9047,91.1899,1525.0
2017-05-22 11:10:00,99.08,99.13,98.98,98.98,1765.0,91.1439,91.1899,91.0519,91.0519,1765.0
2017-05-22 11:20:00,98.98,99.14,98.97,99.08,3756.0,91.0519,91.1991,91.0427,91.1439,3756.0
2017-05-22 11:30:00,99.15,99.3,99.14,99.14,3000.0,91.2083,91.3463,91.1991,91.1991,3000.0
2017-05-22 11:40:00,99.2,99.2,98.99,98.99,1301.0,91.2543,91.2543,91.0611,91.0611,1301.0
2017-05-22 11:50:00,99.01,99.07,99.0,99.02,1600.0,91.0795,91.1347,91.0703,91.0887,1600.0
2017-05-22 12:00:00,99.02,99.08,98.98,99.05,2723.0,91.0887,91.1439,91.0519,91.1163,2723.0
2017-05-22 12:10:00,99.17,99.23,99.12,99.2,900.0,91.2267,91.2819,91.1807,91.2543,900.0
2017-05-22 12:20:00,99.2,99.22,99.17,99.21,2300.0,91.2543,91.2727,91.2267,91.2635,2300.0
2017-05-22 12:30:00,99.18,99.22,99.17,99.2,1200.0,91.2359,91.2727,91.2267,91.2543,1200.0
2017-05-22 12:40:00,99.17,99.23,99.15,99.22,3073.0,91.2267,91.2819,91.2083,91.2727,3073.0
2017-05-22 12:50:00,99.19,99.19,99.09,99.09,1742.0,91.2451,91.2451,91.1531,91.1531,1742.0
2017-05-22 13:00:00,99.09,99.14,99.06,99.09,1800.0,91.1531,91.1991,91.1255,91.1531,1800.0
2017-05-22 13:10:00,99.12,99.12,99.0,99.0,3726.0,91.1807,91.1807,91.0703,91.0703,3726.0
2017-05-22 13:20:00,99.0,99.06,98.98,99.05,4174.0,91.0703,91.1255,91.0519,91.1163,4174.0
2017-05-22 13:30:00,99.08,99.21,99.05,99.17,5579.0,91.1439,91.2635,91.1163,91.2267,5579.0
2017-05-22 13:40:00,99.21,99.29,99.19,99.2,4064.0,91.2635,91.3371,91.2451,91.2543,4064.0
2017-05-22 13:50:00,99.25,99.5,99.2,99.33,8409.0,91.3003,91.5303,91.2543,91.3739,8409.0
2017-05-22 14:00:00,99.32,99.51,99.29,99.43,4172.0,91.3647,91.5395,91.3371,91.4659,4172.0
2017-05-22 14:10:00,99.45,99.64,99.44,99.52,5821.0,91.4843,91.6591,91.4751,91.5487,5821.0
2017-05-22 14:20:00,99.53,99.76,99.53,99.73,4965.0,91.5579,91.7694,91.5579,91.7418,4965.0
2017-05-22 14:30:00,99.73,99.73,99.47,99.47,3079.0,91.7418,91.7418,91.5027,91.5027,3079.0
2017-05-22 14:40:00,99.5,99.52,99.3,99.34,5353.0,91.5303,91.5487,91.3463,91.3831,5353.0
2017-05-22 14:50:00,99.31,99.54,99.31,99.36,3700.0,91.3555,91.5671,91.3555,91.4015,3700.0
2017-05-22 15:00:00,99.35,99.41,99.31,99.39,3531.0,91.3923,91.4475,91.3555,91.4291,3531.0
2017-05-22 15:10:00,99.36,99.42,99.33,99.33,3379.0,91.4015,91.4567,91.3739,91.3739,3379.0
2017-05-22 15:20:00,99.33,99.35,99.23,99.24,2725.0,91.3739,91.3923,91.2819,91.2911,2725.0
2017-05-22 15:30:00,99.24,99.37,99.2,99.27,8153.0,91.2911,91.4107,91.2543,91.3187,8153.0
2017-05-22 15:40:00,99.23,99.31,99.15,99.31,9920.0,91.2819,91.3555,91.2083,91.3555,9920.0
2017-05-22 15:50:00,99.28,99.44,99.24,99.38,23493.0,91.3279,91.4751,91.2911,91.4199,23493.0
2017-05-23 09:30:00,99.88,99.88,98.51,98.88,9324.0,91.8798,91.8798,90.6196,90.9599,9324.0
2017-05-23 09:40:00,98.87,98.99,98.51,98.99,1897.0,90.9507,91.0611,90.6196,91.0611,1897.0
2017-05-23 09:50:00,99.08,99.37,99.04,99.05,3135.0,91.1439,91.4107,91.1071,91.1163,3135.0
2017-05-23 10:00:00,99.13,99.14,98.94,98.96,2137.0,91.1899,91.1991,91.0151,91.0335,2137.0
2017-05-23 10:10:00,98.82,99.02,98.8,98.98,2478.0,90.9047,91.0887,90.8863,91.0519,2478.0
2017-05-23 10:20:00,98.94,99.08,98.93,99.01,3629.0,91.0151,91.1439,91.0059,91.0795,3629.0
2017-05-23 10:30:00,99.0,99.13,98.98,99.13,4500.0,91.0703,91.1899,91.0519,91.1899,4500.0
2017-05-23 10:40:00,99.13,99.25,99.07,99.07,2100.0,91.1899,91.3003,91.1347,91.1347,2100.0
2017-05-23 10:50:00,99.09,99.09,98.92,98.92,4901.0,91.1531,91.1531,90.9967,90.9967,4901.0
2017-05-23 11:00:00,98.92,98.93,98.85,98.89,1900.0,90.9967,91.0059,90.9323,90.9691,1900.0
2017-05-23 11:10:00,98.88,98.9,98.75,98.76,1634.0,90.9599,90.9783,90.8403,90.8495,1634.0
2017-05-23 11:20:00,98.79,98.99,98.78,98.94,6400.0,90.8771,91.0611,90.8679,91.0151,6400.0
2017-05-23 11:30:00,99.12,99.12,98.9,98.9,1000.0,91.1807,91.1807,90.9783,90.9783,1000.0
2017-05-23 11:40:00,98.9,98.92,98.65,98.72,4243.0,90.9783,90.9967,90.7484,90.8127,4243.0
2017-05-23 11:50:00,98.72,98.75,98.56,98.58,4391.0,90.8127,90.8403,90.6656,90.684,4391.0
2017-05-23 12:00:00,98.64,98.77,98.59,98.76,3631.0,90.7392,90.8587,90.6932,90.8495,3631.0
2017-05-23 12:10:00,98.66,98.66,98.59,98.59,1786.0,90.7576,90.7576,90.6932,90.6932,1786.0
2017-05-23 12:20:00,98.59,98.67,98.47,98.51,2839.0,90.6932,90.7668,90.5828,90.6196,2839.0
2017-05-23 12:30:00,98.48,98.52,98.38,98.39,6050.0,90.592,90.6288,90.5,90.5092,6050.0
2017-05-23 12:40:00,98.39,98.41,98.23,98.25,1500.0,90.5092,90.5276,90.362,90.3804,1500.0
2017-05-23 12:50:00,98.24,98.29,98.22,98.22,2800.0,90.3712,90.4172,90.3528,90.3528,2800.0
2017-05-23 13:00:00,98.23,98.53,98.21,98.38,6000.0,90.362,90.638,90.3436,90.5,6000.0
2017-05-23 13:10:00,98.42,98.51,98.42,98.43,900.0,90.5368,90.6196,90.5368,90.546,900.0
2017-05-23 13:20:00,98.42,98.65,98.42,98.58,2500.0,90.5368,90.7484,90.5368,90.684,2500.0
2017-05-23 13:30:00,98.63,98.63,98.41,98.41,2925.0,90.73,90.73,90.5276,90.5276,2925.0
2017-05-23 13:40:00,98.42,98.42,98.22,98.3,1270.0,90.5368,90.5368,90.3528,90.4264,1270.0
2017-05-23 13:50:00,98.26,98.39,98.26,98.39,2345.0,90.3896,90.5092,90.3896,90.5092,2345.0
2017-05-23 14:00:00,98.38,98.48,98.27,98.48,2550.0,90.5,90.592,90.3988,90.592,2550.0
2017-05-23 14:10:00,98.57,98.57,98.26,98.27,3981.0,90.6748,90.6748,90.3896,90.3988,3981.0
2017-05-23 14:20:00,98.3,98.52,98.3,98.52,1749.0,90.4264,90.6288,90.4264,90.6288,1749.0
2017-05-23 14:30:00,98.42,98.52,98.4,98.43,2675.0,90.5368,90.6288,90.5184,90.546,2675.0
2017-05-23 14:40:00,98.44,98.78,98.44,98.78,2101.0,90.5552,90.8679,90.5552,90.8679,2101.0
2017-05-23 14:50:00,98.71,98.71,98.52,98.68,15844.0,90.8035,90.8035,90.6288,90.776,15844.0
2017-05-23 15:00:00,98.71,98.82,98.64,98.8,5160.0,90.8035,90.9047,90.7392,90.8863,5160.0
2017-05-23 15:10:00,98.69,98.89,98.69,98.8,4600.0,90.7852,90.9691,90.7852,90.8863,4600.0
2017-05-23 15:20:00,98.75,98.92,98.75,98.79,8632.0,90.8403,90.9967,90.8403,90.8771,8632.0
2017-05-23 15:30:00,98.78,98.83,98.7,98.76,3629.0,90.8679,90.9139,90.7944,90.8495,3629.0
2017-05-23 15:40:00,98.77,98.9,98.75,98.85,8752.0,90.8587,90.9783,90.8403,90.9323,8752.0
2017-05-23 15:50:00,98.81,98.97,98.78,98.9,30902.0,90.8955,91.0427,90.8679,90.9783,30902.0
2017-05-24 09:30:00,99.0,99.06,98.53,98.53,3249.0,91.0703,91.1255,90.638,90.638,3249.0
2017-05-24 09:40:00,98.75,99.16,98.75,99.15,3389.0,90.8403,91.2175,90.8403,91.2083,3389.0
2017-05-24 09:50:00,99.26,99.26,98.83,98.92,4300.0,91.3095,91.3095,90.9139,90.9967,4300.0
2017-05-24 10:00:00,99.03,99.34,98.95,99.34,2500.0,91.0979,91.3831,91.0243,91.3831,2500.0
2017-05-24 10:10:00,99.1,99.59,99.02,99.43,2367.0,91.1623,91.6131,91.0887,91.4659,2367.0
2017-05-24 10:20:00,99.46,99.48,99.12,99.41,2953.0,91.4935,91.5119,91.1807,91.4475,2953.0
2017-05-24 10:30:00,99.41,99.45,99.19,99.21,5871.0,91.4475,91.4843,91.2451,91.2635,5871.0
2017-05-24 10:40:00,99.29,99.29,99.0,99.17,3734.0,91.3371,91.3371,91.0703,91.2267,3734.0
2017-05-24 10:50:00,99.23,99.43,99.13,99.15,6649.0,91.2819,91.4659,91.1899,91.2083,6649.0
2017-05-24 11:00:00,99.2,99.23,99.13,99.17,3437.0,91.2543,91.2819,91.1899,91.2267,3437.0
2017-05-24 11:10:00,99.18,99.38,99.16,99.38,2000.0,91.2359,91.4199,91.2175,91.4199,2000.0
2017-05-24 11:20:00,99.34,99.59,99.34,99.59,1320.0,91.3831,91.6131,91.3831,91.6131,1320.0
2017-05-24 11:30:00,99.66,99.67,99.51,99.59,4754.0,91.6775,91.6867,91.5395,91.6131,4754.0
2017-05-24 11:40:00,99.47,99.66,99.47,99.66,2700.0,91.5027,91.6775,91.5027,91.6775,2700.0
2017-05-24 11:50:00,99.65,99.65,99.51,99.51,3002.0,91.6683,91.6683,91.5395,91.5395,3002.0
2017-05-24 12:00:00,99.59,99.6,99.42,99.42,4299.0,91.6131,91.6223,91.4567,91.4567,4299.0
2017-05-24 12:10:00,99.33,99.45,99.33,99.33,500.0,91.3739,91.4843,91.3739,91.3739,500.0
2017-05-24 12:20:00,99.35,99.57,99.35,99.57,3465.0,91.3923,91.5947,91.3923,91.5947,3465.0
2017-05-24 12:30:00,99.56,99.9,99.56,99.89,6029.0,91.5855,91.8982,91.5855,91.889,6029.0
2017-05-24 12:40:00,99.86,99.86,99.75,99.81,1809.0,91.8614,91.8614,91.7602,91.8154,1809.0
2017-05-24 12:50:00,99.84,99.87,99.8,99.8,1707.0,91.843,91.8706,91.8062,91.8062,1707.0
2017-05-24 13:00:00,99.75,99.75,99.74,99.74,508.0,91.7602,91.7602,91.751,91.751,508.0
2017-05-24 13:10:00,99.73,99.81,99.7,99.81,1200.0,91.7418,91.8154,91.7143,91.8154,1200.0
2017-05-24 13:20:00,99.76,99.76,99.63,99.63,2760.0,91.7694,91.7694,91.6499,91.6499,2760.0
2017-05-24 13:30:00,99.55,99.65,99.55,99.65,500.0,91.5763,91.6683,91.5763,91.6683,500.0
2017-05-24 13:40:00,99.65,99.66,99.53,99.53,2000.0,91.6683,91.6775,91.5579,91.5579,2000.0
2017-05-24 13:50:00,99.57,99.61,99.57,99.61,600.0,91.5947,91.6315,91.5947,91.6315,600.0
2017-05-24 14:00:00,99.62,99.73,99.42,99.56,3913.0,91.6407,91.7418,91.4567,91.5855,3913.0
2017-05-24 14:10:00,99.58,99.64,99.58,99.64,500.0,91.6039,91.6591,91.6039,91.6591,500.0
2017-05-24 14:20:00,99.54,99.59,99.53,99.59,1600.0,91.5671,91.6131,91.5579,91.6131,1600.0
2017-05-24 14:30:00,99.62,99.85,99.61,99.8,3850.0,91.6407,91.8522,91.6315,91.8062,3850.0
2017-05-24 14:40:00,99.79,99.97,99.79,99.97,2044.0,91.797,91.9626,91.797,91.9626,2044.0
2017-05-24 14:50:00,99.97,100.05,99.89,100.04,5096.0,91.9626,92.0362,91.889,92.027,5096.0
2017-05-24 15:00:00,100.0,100.12,99.99,100.08,11167.0,91.9902,92.1006,91.981,92.0638,11167.0
2017-05-24 15:10:00,100.05,100.09,100.02,100.07,3610.0,92.0362,92.073,92.0086,92.0546,3610.0
2017-05-24 15:20:00,100.05,100.15,100.03,100.1,6200.0,92.0362,92.1282,92.0178,92.0822,6200.0
2017-05-24 15:30:00,100.09,100.09,99.99,100.01,6871.0,92.073,92.073,91.981,91.9994,6871.0
2017-05-24 15:40:00,100.05,100.13,100.04,100.09,14070.0,92.0362,92.1098,92.027,92.073,14070.0
2017-05-24 15:50:00,100.11,100.14,99.96,100.02,27869.0,92.0914,92.119,91.9534,92.0086,27869.0
2017-05-25 09:30:00,100.2,100.68,100.18,100.35,5786.0,92.1742,92.6158,92.1558,92.3122,5786.0
2017-05-25 09:40:00,100.51,100.68,100.15,100.43,14983.0,92.4594,92.6158,92.1282,92.3858,14983.0
2017-05-25 09:50:00,100.41,100.41,100.19,100.31,2600.0,92.3674,92.3674,92.165,92.2754,2600.0
2017-05-25 10:00:00,100.31,100.37,100.14,100.14,4600.0,92.2754,92.3306,92.119,92.119,4600.0
2017-05-25 10:10:00,100.17,100.2,100.06,100.06,2700.0,92.1466,92.1742,92.0454,92.0454,2700.0
2017-05-25 10:20:00,100.11,100.45,99.91,100.45,4469.0,92.0914,92.4042,91.9074,92.4042,4469.0
2017-05-25 10:30:00,100.43,100.6,100.39,100.57,2900.0,92.3858,92.5422,92.349,92.5146,2900.0
2017-05-25 10:40:00,100.58,100.75,100.58,100.69,1300.0,92.5238,92.6802,92.5238,92.625,1300.0
2017-05-25 10:50:00,100.67,100.67,100.48,100.49,2800.0,92.6066,92.6066,92.4318,92.441,2800.0
2017-05-25 11:00:00,100.49,100.61,100.36,100.56,7100.0,92.441,92.5514,92.3214,92.5054,7100.0
2017-05-25 11:10:00,100.53,100.75,100.53,100.62,3400.0,92.4778,92.6802,92.4778,92.5606,3400.0
2017-05-25 11:20:00,100.71,100.71,100.51,100.56,1800.0,92.6434,92.6434,92.4594,92.5054,1800.0
2017-05-25 11:30:00,100.62,100.86,100.52,100.76,15400.0,92.5606,92.7813,92.4686,92.6893,15400.0
2017-05-25 11:40:00,100.79,100.86,100.73,100.86,1100.0,92.7169,92.7813,92.6618,92.7813,1100.0
2017-05-25 11:50:00,100.84,100.91,100.82,100.85,1700.0,92.7629,92.8273,92.7445,92.7721,1700.0
2017-05-25 12:00:00,100.91,100.91,100.68,100.73,4421.0,92.8273,92.8273,92.6158,92.6618,4421.0
2017-05-25 12:10:00,100.69,100.8,100.69,100.79,3360.0,92.625,92.7261,92.625,92.7169,3360.0
2017-05-25 12:20:00,100.79,101.07,100.78,100.88,4000.0,92.7169,92.9745,92.7077,92.7997,4000.0
2017-05-25 12:30:00,100.97,100.98,100.89,100.89,2300.0,92.8825,92.8917,92.8089,92.8089,2300.0
2017-05-25 12:40:00,100.89,100.96,100.89,100.94,1800.0,92.8089,92.8733,92.8089,92.8549,1800.0
2017-05-25 12:50:00,100.93,100.97,100.83,100.84,1600.0,92.8457,92.8825,92.7537,92.7629,1600.0
2017-05-25 13:00:00,100.86,100.96,100.8,100.89,4252.0,92.7813,92.8733,92.7261,92.8089,4252.0
2017-05-25 13:10:00,100.91,100.91,100.79,100.87,1400.0,92.8273,92.8273,92.7169,92.7905,1400.0
2017-05-25 13:20:00,100.92,100.98,100.87,100.87,3600.0,92.8365,92.8917,92.7905,92.7905,3600.0
2017-05-25 13:30:00,100.93,100.96,100.92,100.93,1600.0,92.8457,92.8733,92.8365,92.8457,1600.0
2017-05-25 13:40:00,100.9,100.91,100.84,100.87,900.0,92.8181,92.8273,92.7629,92.7905,900.0
2017-05-25 13:50:00,100.93,101.04,100.92,100.96,2413.0,92.8457,92.9469,92.8365,92.8733,2413.0
2017-05-25 14:00:00,100.98,101.04,100.95,100.96,2000.0,92.8917,92.9469,92.8641,92.8733,2000.0
2017-05-25 14:10:00,100.98,101.0,100.89,100.98,2600.0,92.8917,92.9101,92.8089,92.8917,2600.0
2017-05-25 14:20:00,100.95,101.1,100.95,101.05,3329.0,92.8641,93.0021,92.8641,92.9561,3329.0
2017-05-25 14:30:00,101.03,101.23,101.03,101.12,2841.0,92.9377,93.1217,92.9377,93.0205,2841.0
2017-05-25 14:40:00,101.15,101.17,101.05,101.05,1894.0,93.0481,93.0665,92.9561,92.9561,1894.0
2017-05-25 14:50:00,101.1,101.1,101.01,101.01,1000.0,93.0021,93.0021,92.9193,92.9193,1000.0
2017-05-25 15:00:00,101.02,101.09,100.93,100.93,4200.0,92.9285,92.9929,92.8457,92.8457,4200.0
2017-05-25 15:10:00,100.92,101.03,100.91,100.94,4398.0,92.8365,92.9377,92.8273,92.8549,4398.0
2017-05-25 15:20:00,100.93,100.95,100.83,100.9,5900.0,92.8457,92.8641,92.7537,92.8181,5900.0
2017-05-25 15:30:00,100.89,100.95,100.84,100.91,3805.0,92.8089,92.8641,92.7629,92.8273,3805.0
2017-05-25 15:40:00,100.91,101.07,100.88,101.04,11013.0,92.8273,92.9745,92.7997,92.9469,11013.0
2017-05-25 15:50:00,101.01,101.03,100.83,100.9,16522.0,92.9193,92.9377,92.7537,92.8181,16522.0
2017-05-26 09:30:00,100.63,101.3,100.63,100.98,3429.0,92.5698,93.1861,92.5698,92.8917,3429.0
2017-05-26 09:40:00,100.92,100.94,100.28,100.94,2400.0,92.8365,92.8549,92.2478,92.8549,2400.0
2017-05-26 09:50:00,101.02,101.02,100.43,100.8,1200.0,92.9285,92.9285,92.3858,92.7261,1200.0
2017-05-26 10:00:00,100.75,100.96,100.45,100.78,2369.0,92.6802,92.8733,92.4042,92.7077,2369.0
2017-05-26 10:10:00,100.65,101.04,100.41,101.04,2546.0,92.5882,92.9469,92.3674,92.9469,2546.0
2017-05-26 10:20:00,101.1,101.15,100.89,100.89,2397.0,93.0021,93.0481,92.8089,92.8089,2397.0
2017-05-26 10:30:00,101.01,101.25,101.01,101.25,1805.0,92.9193,93.1401,92.9193,93.1401,1805.0
2017-05-26 10:40:00,101.23,101.25,101.17,101.17,1900.0,93.1217,93.1401,93.0665,93.0665,1900.0
2017-05-26 10:50:00,101.13,101.2,101.03,101.04,2700.0,93.0297,93.0941,92.9377,92.9469,2700.0
2017-05-26 11:00:00,101.04,101.25,101.04,101.25,869.0,92.9469,93.1401,92.9469,93.1401,869.0
2017-05-26 11:10:00,101.2,101.22,101.1,101.12,1000.0,93.0941,93.1125,93.0021,93.0205,1000.0
2017-05-26 11:20:00,101.08,101.11,100.98,100.98,3201.0,92.9837,93.0113,92.8917,92.8917,3201.0
2017-05-26 11:30:00,101.04,101.04,100.89,100.9,1035.0,92.9469,92.9469,92.8089,92.8181,1035.0
2017-05-26 11:40:00,100.88,100.91,100.81,100.91,4635.0,92.7997,92.8273,92.7353,92.8273,4635.0
2017-05-26 11:50:00,100.93,100.97,100.82,100.96,2000.0,92.8457,92.8825,92.7445,92.8733,2000.0
2017-05-26 12:00:00,100.94,100.96,100.79,100.79,2488.0,92.8549,92.8733,92.7169,92.7169,2488.0
2017-05-26 12:10:00,100.76,100.85,100.76,100.85,1700.0,92.6893,92.7721,92.6893,92.7721,1700.0
2017-05-26 12:20:00,100.85,100.88,100.81,100.81,1902.0,92.7721,92.7997,92.7353,92.7353,1902.0
2017-05-26 12:30:00,100.84,100.84,100.75,100.79,1001.0,92.7629,92.7629,92.6802,92.7169,1001.0
2017-05-26 12:40:00,100.78,100.81,100.66,100.76,2200.0,92.7077,92.7353,92.5974,92.6893,2200.0
2017-05-26 12:50:00,100.73,100.77,100.63,100.63,1700.0,92.6618,92.6985,92.5698,92.5698,1700.0
2017-05-26 13:00:00,100.68,100.68,100.56,100.62,1200.0,92.6158,92.6158,92.5054,92.5606,1200.0
2017-05-26 13:10:00,100.6,100.66,100.59,100.59,2600.0,92.5422,92.5974,92.533,92.533,2600.0
2017-05-26 13:20:00,100.63,100.71,100.6,100.71,2000.0,92.5698,92.6434,92.5422,92.6434,2000.0
2017-05-26 13:30:00,100.67,100.67,100.61,100.61,800.0,92.6066,92.6066,92.5514,92.5514,800.0
2017-05-26 13:40:00,100.54,100.59,100.37,100.43,2010.0,92.487,92.533,92.3306,92.3858,2010.0
2017-05-26 13:50:00,100.5,100.6,100.37,100.59,7370.0,92.4502,92.5422,92.3306,92.533,7370.0
2017-05-26 14:00:00,100.57,100.57,100.46,100.49,1300.0,92.5146,92.5146,92.4134,92.441,1300.0
2017-05-26 14:10:00,100.44,100.52,100.44,100.51,481.0,92.395,92.4686,92.395,92.4594,481.0
2017-05-26 14:20:00,100.48,100.53,100.43,100.47,3042.0,92.4318,92.4778,92.3858,92.4226,3042.0
2017-05-26 14:30:00,100.49,100.52,100.46,100.52,1451.0,92.441,92.4686,92.4134,92.4686,1451.0
2017-05-26 14:40:00,100.48,100.51,100.43,100.49,4055.0,92.4318,92.4594,92.3858,92.441,4055.0
2017-05-26 14:50:00,100.5,100.66,100.45,100.6,3560.0,92.4502,92.5974,92.4042,92.5422,3560.0
2017-05-26 15:00:00,100.61,100.66,100.47,100.47,1500.0,92.5514,92.5974,92.4226,92.4226,1500.0
2017-05-26 15:10:00,100.4,100.8,100.4,100.7,7800.0,92.3582,92.7261,92.3582,92.6342,7800.0
2017-05-26 15:20:00,100.74,100.74,100.68,100.73,2200.0,92.671,92.671,92.6158,92.6618,2200.0
2017-05-26 15:30:00,100.81,100.87,100.78,100.84,2907.0,92.7353,92.7905,92.7077,92.7629,2907.0
2017-05-26 15:40:00,100.88,100.88,100.7,100.78,5089.0,92.7997,92.7997,92.6342,92.7077,5089.0
2017-05-26 15:50:00,100.78,100.82,100.47,100.53,41630.0,92.7077,92.7445,92.4226,92.4778,41630.0
2017-05-30 09:30:00,100.33,101.0,100.33,100.94,3554.0,92.2938,92.9101,92.2938,92.8549,3554.0
2017-05-30 09:40:00,100.83,100.84,100.61,100.62,2125.0,92.7537,92.7629,92.5514,92.5606,2125.0
2017-05-30 09:50:00,100.41,100.94,100.4,100.71,5191.0,92.3674,92.8549,92.3582,92.6434,5191.0
2017-05-30 10:00:00,100.71,100.88,100.65,100.65,1266.0,92.6434,92.7997,92.5882,92.5882,1266.0
2017-05-30 10:10:00,100.74,100.74,100.41,100.57,3449.0,92.671,92.671,92.3674,92.5146,3449.0
2017-05-30 10:20:00,100.58,100.58,100.2,100.27,2247.0,92.5238,92.5238,92.1742,92.2386,2247.0
2017-05-30 10:30:00,100.23,100.45,100.19,100.41,4100.0,92.2018,92.4042,92.165,92.3674,4100.0
2017-05-30 10:40:00,100.42,100.42,100.37,100.41,863.0,92.3766,92.3766,92.3306,92.3674,863.0
2017-05-30 10:50:00,100.44,100.59,100.31,100.4,3700.0,92.395,92.533,92.2754,92.3582,3700.0
2017-05-30 11:00:00,100.42,100.69,100.38,100.62,2940.0,92.3766,92.625,92.3398,92.5606,2940.0
2017-05-30 11:10:00,100.57,100.58,100.34,100.34,1805.0,92.5146,92.5238,92.303,92.303,1805.0
2017-05-30 11:20:00,100.41,100.52,100.41,100.52,2500.0,92.3674,92.4686,92.3674,92.4686,2500.0
2017-05-30 11:30:00,100.54,100.54,100.47,100.51,1393.0,92.487,92.487,92.4226,92.4594,1393.0
2017-05-30 11:40:00,100.47,100.51,100.38,100.46,4050.0,92.4226,92.4594,92.3398,92.4134,4050.0
2017-05-30 11:50:00,100.44,100.48,100.35,100.35,3618.0,92.395,92.4318,92.3122,92.3122,3618.0
2017-05-30 12:00:00,100.38,100.38,100.12,100.21,1302.0,92.3398,92.3398,92.1006,92.1834,1302.0
2017-05-30 12:10:00,100.27,100.27,100.2,100.21,400.0,92.2386,92.2386,92.1742,92.1834,400.0
2017-05-30 12:20:00,100.29,100.32,100.25,100.3,2700.0,92.257,92.2846,92.2202,92.2662,2700.0
2017-05-30 12:30:00,100.29,100.29,100.22,100.22,1650.0,92.257,92.257,92.1926,92.1926,1650.0
2017-05-30 12:40:00,100.19,100.22,100.19,100.2,795.0,92.165,92.1926,92.165,92.1742,795.0
2017-05-30 12:50:00,100.2,100.25,100.19,100.22,3032.0,92.1742,92.2202,92.165,92.1926,3032.0
2017-05-30 13:00:00,100.2,100.27,100.2,100.23,1700.0,92.1742,92.2386,92.1742,92.2018,1700.0
2017-05-30 13:10:00,100.24,100.31,100.24,100.27,4030.0,92.211,92.2754,92.211,92.2386,4030.0
2017-05-30 13:20:00,100.24,100.3,100.19,100.3,7187.0,92.211,92.2662,92.165,92.2662,7187.0
2017-05-30 13:30:00,100.26,100.32,100.26,100.28,800.0,92.2294,92.2846,92.2294,92.2478,800.0
2017-05-30 13:40:00,100.28,100.29,100.22,100.24,3950.0,92.2478,92.257,92.1926,92.211,3950.0
2017-05-30 13:50:00,100.23,100.24,100.17,100.17,1100.0,92.2018,92.211,92.1466,92.1466,1100.0
2017-05-30 14:00:00,100.23,100.25,100.17,100.22,3224.0,92.2018,92.2202,92.1466,92.1926,3224.0
2017-05-30 14:10:00,100.21,100.26,100.13,100.14,9285.0,92.1834,92.2294,92.1098,92.119,9285.0
2017-05-30 14:20:00,100.13,100.14,100.08,100.14,5724.0,92.1098,92.119,92.0638,92.119,5724.0
2017-05-30 14:30:00,100.18,100.21,100.12,100.12,2901.0,92.1558,92.1834,92.1006,92.1006,2901.0
2017-05-30 14:40:00,100.12,100.15,100.07,100.12,1300.0,92.1006,92.1282,92.0546,92.1006,1300.0
2017-05-30 14:50:00,100.1,100.18,100.09,100.18,2650.0,92.0822,92.1558,92.073,92.1558,2650.0
2017-05-30 15:00:00,100.16,100.25,100.16,100.19,2441.0,92.1374,92.2202,92.1374,92.165,2441.0
2017-05-30 15:10:00,100.16,100.21,100.12,100.12,5741.0,92.1374,92.1834,92.1006,92.1006,5741.0
2017-05-30 15:20:00,100.13,100.14,99.93,99.94,9519.0,92.1098,92.119,91.9258,91.935,9519.0
2017-05-30 15:30:00,99.97,100.01,99.94,99.98,10077.0,91.9626,91.9994,91.935,91.9718,10077.0
2017-05-30 15:40:00,100.0,100.02,99.91,99.94,12240.0,91.9902,92.0086,91.9074,91.935,12240.0
2017-05-30 15:50:00,99.94,100.09,99.82,100.05,36286.0,91.935,92.073,91.8246,92.0362,36286.0
2017-05-31 09:30:00,100.75,100.76,100.25,100.66,6497.0,92.6802,92.6893,92.2202,92.5974,6497.0
2017-05-31 09:40:00,100.97,101.02,100.82,100.96,3100.0,92.8825,92.9285,92.7445,92.8733,3100.0
2017-05-31 09:50:00,100.79,100.9,100.7,100.78,3125.0,92.7169,92.8181,92.6342,92.7077,3125.0
2017-05-31 10:00:00,100.63,100.96,100.57,100.96,3927.0,92.5698,92.8733,92.5146,92.8733,3927.0
2017-05-31 10:10:00,100.98,101.29,100.91,101.05,14457.0,92.8917,93.1769,92.8273,92.9561,14457.0
2017-05-31 10:20:00,101.17,101.24,100.97,100.99,1600.0,93.0665,93.1309,92.8825,92.9009,1600.0
2017-05-31 10:30:00,101.06,101.12,101.01,101.06,2977.0,92.9653,93.0205,92.9193,92.9653,2977.0
2017-05-31 10:40:00,101.1,101.28,100.99,101.13,1982.0,93.0021,93.1677,92.9009,93.0297,1982.0
2017-05-31 10:50:00,101.21,101.33,101.21,101.25,4206.0,93.1033,93.2137,93.1033,93.1401,4206.0
2017-05-31 11:00:00,101.31,101.42,101.31,101.36,2520.0,93.1953,93.2965,93.1953,93.2413,2520.0
2017-05-31 11:10:00,101.33,101.33,101.03,101.29,4347.0,93.2137,93.2137,92.9377,93.1769,4347.0
2017-05-31 11:20:00,101.35,101.44,101.28,101.29,4204.0,93.2321,93.3149,93.1677,93.1769,4204.0
2017-05-31 11:30:00,101.36,101.36,101.03,101.18,4249.0,93.2413,93.2413,92.9377,93.0757,4249.0
2017-05-31 11:40:00,101.23,101.41,101.21,101.41,2100.0,93.1217,93.2873,93.1033,93.2873,2100.0
2017-05-31 11:50:00,101.4,101.45,101.37,101.45,2500.0,93.2781,93.3241,93.2505,93.3241,2500.0
2017-05-31 12:00:00,101.38,101.59,101.35,101.36,9600.0,93.2597,93.4529,93.2321,93.2413,9600.0
2017-05-31 12:10:00,101.34,101.46,101.31,101.37,13455.0,93.2229,93.3333,93.1953,93.2505,13455.0
2017-05-31 12:20:00,101.28,101.34,101.23,101.31,8800.0,93.1677,93.2229,93.1217,93.1953,8800.0
2017-05-31 12:30:00,101.32,101.4,101.32,101.34,4794.0,93.2045,93.2781,93.2045,93.2229,4794.0
2017-05-31 12:40:00,101.43,101.43,101.33,101.33,3150.0,93.3057,93.3057,93.2137,93.2137,3150.0
2017-05-31 12:50:00,101.33,101.39,101.32,101.39,1100.0,93.2137,93.2689,93.2045,93.2689,1100.0
2017-05-31 13:00:00,101.42,101.56,101.42,101.56,1100.0,93.2965,93.4253,93.2965,93.4253,1100.0
2017-05-31 13:10:00,101.58,101.59,101.54,101.59,2530.0,93.4437,93.4529,93.4069,93.4529,2530.0
2017-05-31 13:20:00,101.59,101.65,101.58,101.64,3513.0,93.4529,93.5081,93.4437,93.4989,3513.0
2017-05-31 13:30:00,101.64,101.67,101.63,101.64,1313.0,93.4989,93.5265,93.4897,93.4989,1313.0
2017-05-31 13:40:00,101.67,101.67,101.51,101.55,4351.0,93.5265,93.5265,93.3793,93.4161,4351.0
2017-05-31 13:50:00,101.55,101.63,101.54,101.61,1464.0,93.4161,93.4897,93.4069,93.4713,1464.0
2017-05-31 14:00:00,101.64,101.7,101.6,101.64,1492.0,93.4989,93.5541,93.4621,93.4989,1492.0
2017-05-31 14:10:00,101.61,101.73,101.61,101.73,3937.0,93.4713,93.5817,93.4713,93.5817,3937.0
2017-05-31 14:20:00,101.69,101.76,101.68,101.69,2823.0,93.5449,93.6093,93.5357,93.5449,2823.0
2017-05-31 14:30:00,101.69,101.93,101.69,101.9,2202.0,93.5449,93.7656,93.5449,93.738,2202.0
2017-05-31 14:40:00,101.98,102.12,101.96,102.05,9969.0,93.8116,93.9404,93.7932,93.876,9969.0
2017-05-31 14:50:00,102.04,102.06,101.95,102.06,2205.0,93.8668,93.8852,93.784,93.8852,2205.0
2017-05-31 15:00:00,102.03,102.09,101.93,101.93,4734.0,93.8576,93.9128,93.7656,93.7656,4734.0
2017-05-31 15:10:00,101.92,102.08,101.9,102.04,4600.0,93.7564,93.9036,93.738,93.8668,4600.0
2017-05-31 15:20:00,102.04,102.11,102.02,102.06,5686.0,93.8668,93.9312,93.8484,93.8852,5686.0
2017-05-31 15:30:00,102.05,102.18,102.03,102.03,9869.0,93.876,93.9956,93.8576,93.8576,9869.0
2017-05-31 15:40:00,102.03,102.06,101.83,101.86,18997.0,93.8576,93.8852,93.6736,93.7012,18997.0
2017-05-31 15:50:00,101.89,101.94,101.72,101.72,58669.0,93.7288,93.7748,93.5725,93.5725,58669.0
2017-06-01 09:30:00,102.11,102.76,101.87,102.21,8278.0,93.9312,94.5292,93.7104,94.0232,8278.0
2017-06-01 09:40:00,102.15,102.86,102.03,102.84,6371.0,93.968,94.6211,93.8576,94.6027,6371.0
2017-06-01 09:50:00,103.0,103.08,102.56,102.84,8425.0,94.7499,94.8235,94.3452,94.6027,8425.0
2017-06-01 10:00:00,102.92,103.01,102.82,102.9,6857.0,94.6763,94.7591,94.5843,94.6579,6857.0
2017-06-01 10:10:00,102.93,103.08,102.85,103.01,5900.0,94.6855,94.8235,94.6119,94.7591,5900.0
2017-06-01 10:20:00,103.02,103.19,102.77,102.77,19420.0,94.7683,94.9247,94.5384,94.5384,19420.0
2017-06-01 10:30:00,102.86,102.86,102.38,102.51,3611.0,94.6211,94.6211,94.1796,94.2992,3611.0
2017-06-01 10:40:00,102.54,102.71,102.41,102.71,4100.0,94.3268,94.4832,94.2072,94.4832,4100.0
2017-06-01 10:50:00,102.63,102.79,102.47,102.72,11432.0,94.4096,94.5568,94.2624,94.4924,11432.0
2017-06-01 11:00:00,102.69,102.86,102.67,102.79,5635.0,94.4648,94.6211,94.4464,94.5568,5635.0
2017-06-01 11:10:00,102.78,102.79,102.68,102.79,8565.0,94.5476,94.5568,94.4556,94.5568,8565.0
2017-06-01 11:20:00,102.77,102.99,102.77,102.93,2000.0,94.5384,94.7407,94.5384,94.6855,2000.0
2017-06-01 11:30:00,102.96,103.09,102.95,103.03,3000.0,94.7131,94.8327,94.7039,94.7775,3000.0
2017-06-01 11:40:00,102.96,103.04,102.95,103.04,700.0,94.7131,94.7867,94.7039,94.7867,700.0
2017-06-01 11:50:00,103.1,103.26,103.1,103.14,2300.0,94.8419,94.9891,94.8419,94.8787,2300.0
2017-06-01 12:00:00,103.11,103.29,103.11,103.29,8569.0,94.8511,95.0167,94.8511,95.0167,8569.0
2017-06-01 12:10:00,103.29,103.29,103.22,103.23,2335.0,95.0167,95.0167,94.9523,94.9615,2335.0
2017-06-01 12:20:00,103.26,103.31,103.24,103.24,2800.0,94.9891,95.0351,94.9707,94.9707,2800.0
2017-06-01 12:30:00,103.19,103.43,103.19,103.43,2823.0,94.9247,95.1455,94.9247,95.1455,2823.0
2017-06-01 12:40:00,103.43,103.44,103.28,103.28,3198.0,95.1455,95.1547,95.0075,95.0075,3198.0
2017-06-01 12:50:00,103.25,103.48,103.19,103.41,2199.0,94.9799,95.1915,94.9247,95.1271,2199.0
2017-06-01 13:00:00,103.38,103.4,103.36,103.38,1699.0,95.0995,95.1179,95.0811,95.0995,1699.0
2017-06-01 13:10:00,103.42,103.43,103.29,103.31,1636.0,95.1363,95.1455,95.0167,95.0351,1636.0
2017-06-01 13:20:00,103.41,103.41,103.22,103.34,4909.0,95.1271,95.1271,94.9523,95.0627,4909.0
2017-06-01 13:30:00,103.26,103.35,103.17,103.26,5100.0,94.9891,95.0719,94.9063,94.9891,5100.0
2017-06-01 13:40:00,103.24,103.36,103.2,103.36,4600.0,94.9707,95.0811,94.9339,95.0811,4600.0
2017-06-01 13:50:00,103.37,103.42,103.36,103.42,1706.0,95.0903,95.1363,95.0811,95.1363,1706.0
2017-06-01 14:00:00,103.42,103.48,103.36,103.44,4799.0,95.1363,95.1915,95.0811,95.1547,4799.0
2017-06-01 14:10:00,103.49,103.63,103.48,103.51,1760.0,95.2007,95.3295,95.1915,95.2191,1760.0
2017-06-01 14:20:00,103.63,103.69,103.55,103.67,4397.0,95.3295,95.3847,95.2559,95.3663,4397.0
2017-06-01 14:30:00,103.64,103.74,103.56,103.68,8249.0,95.3387,95.4307,95.2651,95.3755,8249.0
2017-06-01 14:40:00,103.75,103.75,103.57,103.59,8386.0,95.4399,95.4399,95.2743,95.2927,8386.0
2017-06-01 14:50:00,103.58,103.61,103.49,103.49,6710.0,95.2835,95.3111,95.2007,95.2007,6710.0
2017-06-01 15:00:00,103.48,103.56,103.38,103.56,4099.0,95.1915,95.2651,95.0995,95.2651,4099.0
2017-06-01 15:10:00,103.55,103.67,103.45,103.65,4468.0,95.2559,95.3663,95.1639,95.3479,4468.0
2017-06-01 15:20:00,103.59,103.65,103.54,103.59,1982.0,95.2927,95.3479,95.2467,95.2927,1982.0
2017-06-01 15:30:00,103.55,103.59,103.42,103.48,6775.0,95.2559,95.2927,95.1363,95.1915,6775.0
2017-06-01 15:40:00,103.5,103.71,103.46,103.71,10696.0,95.2099,95.4031,95.1731,95.4031,10696.0
2017-06-01 15:50:00,103.72,104.06,103.69,104.05,49921.0,95.4123,95.725,95.3847,95.7158,49921.0
2017-06-02 09:30:00,103.97,104.46,103.48,103.98,3836.0,95.6422,96.093,95.1915,95.6514,3836.0
2017-06-02 09:40:00,103.75,104.43,103.75,104.39,8579.0,95.4399,96.0654,95.4399,96.0286,8579.0
2017-06-02 09:50:00,104.28,104.38,104.22,104.34,8200.0,95.9274,96.0194,95.8722,95.9826,8200.0
2017-06-02 10:00:00,104.39,104.7,104.35,104.69,7200.0,96.0286,96.3138,95.9918,96.3046,7200.0
2017-06-02 10:10:00,104.74,104.79,104.37,104.52,11100.0,96.3506,96.3966,96.0102,96.1482,11100.0
2017-06-02 10:20:00,104.57,104.8,104.57,104.77,6200.0,96.1942,96.4058,96.1942,96.3782,6200.0
2017-06-02 10:30:00,104.8,104.84,104.41,104.43,7707.0,96.4058,96.4426,96.047,96.0654,7707.0
2017-06-02 10:40:00,104.58,104.63,104.5,104.63,3808.0,96.2034,96.2494,96.1298,96.2494,3808.0
2017-06-02 10:50:00,104.62,104.68,104.55,104.58,2650.0,96.2402,96.2954,96.1758,96.2034,2650.0
2017-06-02 11:00:00,104.47,104.8,104.33,104.79,17499.0,96.1022,96.4058,95.9734,96.3966,17499.0
2017-06-02 11:10:00,104.79,104.86,104.64,104.81,2700.0,96.3966,96.4609,96.2586,96.415,2700.0
2017-06-02 11:20:00,104.81,104.84,104.55,104.61,4648.0,96.415,96.4426,96.1758,96.231,4648.0
2017-06-02 11:30:00,104.6,104.8,104.56,104.8,2849.0,96.2218,96.4058,96.185,96.4058,2849.0
2017-06-02 11:40:00,104.72,104.72,104.57,104.57,2400.0,96.3322,96.3322,96.1942,96.1942,2400.0
2017-06-02 11:50:00,104.47,104.63,104.44,104.58,4026.0,96.1022,96.2494,96.0746,96.2034,4026.0
2017-06-02 12:00:00,104.58,104.64,104.57,104.6,2800.0,96.2034,96.2586,96.1942,96.2218,2800.0
2017-06-02 12:10:00,104.64,104.73,104.53,104.53,5635.0,96.2586,96.3414,96.1574,96.1574,5635.0
2017-06-02 12:20:00,104.52,104.66,104.52,104.62,19029.0,96.1482,96.277,96.1482,96.2402,19029.0
2017-06-02 12:30:00,104.59,104.6,104.53,104.53,2000.0,96.2126,96.2218,96.1574,96.1574,2000.0
2017-06-02 12:40:00,104.53,104.59,104.51,104.53,813.0,96.1574,96.2126,96.139,96.1574,813.0
2017-06-02 12:50:00,104.55,104.62,104.47,104.58,2300.0,96.1758,96.2402,96.1022,96.2034,2300.0
2017-06-02 13:00:00,104.51,104.52,104.5,104.52,1100.0,96.139,96.1482,96.1298,96.1482,1100.0
2017-06-02 13:10:00,104.52,104.52,104.45,104.5,1844.0,96.1482,96.1482,96.0838,96.1298,1844.0
2017-06-02 13:20:00,104.44,104.56,104.44,104.55,1051.0,96.0746,96.185,96.0746,96.1758,1051.0
2017-06-02 13:30:00,104.5,104.7,104.47,104.63,2750.0,96.1298,96.3138,96.1022,96.2494,2750.0
2017-06-02 13:40:00,104.64,104.73,104.58,104.66,2300.0,96.2586,96.3414,96.2034,96.277,2300.0
2017-06-02 13:50:00,104.67,104.75,104.52,104.65,2100.0,96.2862,96.3598,96.1482,96.2678,2100.0
2017-06-02 14:00:00,104.6,104.64,104.55,104.61,2400.0,96.2218,96.2586,96.1758,96.231,2400.0
2017-06-02 14:10:00,104.45,104.55,104.45,104.45,1401.0,96.0838,96.1758,96.0838,96.0838,1401.0
2017-06-02 14:20:00,104.53,104.58,104.45,104.45,1958.0,96.1574,96.2034,96.0838,96.0838,1958.0
2017-06-02 14:30:00,104.35,104.43,104.22,104.38,3350.0,95.9918,96.0654,95.8722,96.0194,3350.0
2017-06-02 14:40:00,104.35,104.44,104.27,104.37,4006.0,95.9918,96.0746,95.9182,96.0102,4006.0
2017-06-02 14:50:00,104.37,104.45,104.32,104.4,4752.0,96.0102,96.0838,95.9642,96.0378,4752.0
2017-06-02 15:00:00,104.43,104.7,104.43,104.7,3317.0,96.0654,96.3138,96.0654,96.3138,3317.0
2017-06-02 15:10:00,104.59,104.68,104.48,104.55,2215.0,96.2126,96.2954,96.1114,96.1758,2215.0
2017-06-02 15:20:00,104.63,104.67,104.57,104.58,4200.0,96.2494,96.2862,96.1942,96.2034,4200.0
2017-06-02 15:30:00,104.59,104.61,104.43,104.43,6152.0,96.2126,96.231,96.0654,96.0654,6152.0
2017-06-02 15:40:00,104.36,104.5,104.28,104.34,16453.0,96.001,96.1298,95.9274,95.9826,16453.0
2017-06-02 15:50:00,104.38,104.52,104.29,104.42,42595.0,96.0194,96.1482,95.9366,96.0562,42595.0
2017-06-05 09:30:00,103.97,105.0,103.97,104.21,7547.0,95.6422,96.5897,95.6422,95.863,7547.0
2017-06-05 09:40:00,104.49,104.83,104.25,104.83,5530.0,96.1206,96.4334,95.8998,96.4334,5530.0
2017-06-05 09:50:00,104.83,104.88,104.78,104.88,800.0,96.4334,96.4793,96.3874,96.4793,800.0
2017-06-05 10:00:00,104.95,105.23,104.89,105.2,8070.0,96.5437,96.8013,96.4885,96.7737,8070.0
2017-06-05 10:10:00,105.18,105.3,105.01,105.03,2163.0,96.7553,96.8657,96.5989,96.6173,2163.0
2017-06-05 10:20:00,105.01,105.06,104.88,104.99,4039.0,96.5989,96.6449,96.4793,96.5805,4039.0
2017-06-05 10:30:00,104.85,105.14,104.83,105.14,4100.0,96.4517,96.7185,96.4334,96.7185,4100.0
2017-06-05 10:40:00,105.06,105.25,105.04,105.15,2331.0,96.6449,96.8197,96.6265,96.7277,2331.0
2017-06-05 10:50:00,105.17,105.27,105.0,105.0,3850.0,96.7461,96.8381,96.5897,96.5897,3850.0
2017-06-05 11:00:00,105.08,105.08,104.69,104.93,10070.0,96.6633,96.6633,96.3046,96.5253,10070.0
2017-06-05 11:10:00,104.93,105.07,104.93,105.07,4445.0,96.5253,96.6541,96.5253,96.6541,4445.0
2017-06-05 11:20:00,105.06,105.12,104.9,105.12,4100.0,96.6449,96.7001,96.4977,96.7001,4100.0
2017-06-05 11:30:00,105.12,105.14,104.93,105.1,4796.0,96.7001,96.7185,96.5253,96.6817,4796.0
2017-06-05 11:40:00,105.15,105.4,104.92,105.12,9535.0,96.7277,96.9577,96.5161,96.7001,9535.0
2017-06-05 11:50:00,105.19,105.35,105.11,105.28,1643.0,96.7645,96.9117,96.6909,96.8473,1643.0
2017-06-05 12:00:00,105.27,105.28,105.05,105.16,5732.0,96.8381,96.8473,96.6357,96.7369,5732.0
2017-06-05 12:10:00,105.16,105.21,105.11,105.15,2326.0,96.7369,96.7829,96.6909,96.7277,2326.0
2017-06-05 12:20:00,105.22,105.22,105.09,105.21,3200.0,96.7921,96.7921,96.6725,96.7829,3200.0
2017-06-05 12:30:00,105.15,105.22,105.14,105.22,2324.0,96.7277,96.7921,96.7185,96.7921,2324.0
2017-06-05 12:40:00,105.21,105.21,105.08,105.15,2062.0,96.7829,96.7829,96.6633,96.7277,2062.0
2017-06-05 12:50:00,105.14,105.23,105.08,105.16,3394.0,96.7185,96.8013,96.6633,96.7369,3394.0
2017-06-05 13:00:00,105.13,105.24,105.13,105.24,1929.0,96.7093,96.8105,96.7093,96.8105,1929.0
2017-06-05 13:10:00,105.22,105.37,105.19,105.24,4400.0,96.7921,96.9301,96.7645,96.8105,4400.0
2017-06-05 13:20:00,105.27,105.33,105.27,105.31,18900.0,96.8381,96.8933,96.8381,96.8749,18900.0
2017-06-05 13:30:00,105.25,105.25,105.12,105.24,5007.0,96.8197,96.8197,96.7001,96.8105,5007.0
2017-06-05 13:40:00,105.2,105.22,105.19,105.22,300.0,96.7737,96.7921,96.7645,96.7921,300.0
2017-06-05 13:50:00,105.21,105.28,105.19,105.27,1600.0,96.7829,96.8473,96.7645,96.8381,1600.0
2017-06-05 14:00:00,105.26,105.28,105.15,105.15,2511.0,96.8289,96.8473,96.7277,96.7277,2511.0
2017-06-05 14:10:00,105.14,105.14,105.05,105.05,5900.0,96.7185,96.7185,96.6357,96.6357,5900.0
2017-06-05 14:20:00,105.06,105.09,104.93,105.04,15600.0,96.6449,96.6725,96.5253,96.6265,15600.0
2017-06-05 14:30:00,105.0,105.08,105.0,105.06,1800.0,96.5897,96.6633,96.5897,96.6449,1800.0
2017-06-05 14:40:00,105.01,105.05,104.86,104.98,1799.0,96.5989,96.6357,96.4609,96.5713,1799.0
2017-06-05 14:50:00,104.94,104.95,104.85,104.91,2976.0,96.5345,96.5437,96.4517,96.5069,2976.0
2017-06-05 15:00:00,104.92,104.93,104.78,104.92,5632.0,96.5161,96.5253,96.3874,96.5161,5632.0
2017-06-05 15:10:00,104.91,104.92,104.79,104.88,3904.0,96.5069,96.5161,96.3966,96.4793,3904.0
2017-06-05 15:20:00,104.9,104.95,104.86,104.94,4100.0,96.4977,96.5437,96.4609,96.5345,4100.0
2017-06-05 15:30:00,104.91,104.98,104.88,104.96,6406.0,96.5069,96.5713,96.4793,96.5529,6406.0
2017-06-05 15:40:00,104.96,104.96,104.78,104.83,13059.0,96.5529,96.5529,96.3874,96.4334,13059.0
2017-06-05 15:50:00,104.78,104.84,104.54,104.6,27545.0,96.3874,96.4426,96.1666,96.2218,27545.0
2017-06-06 09:30:00,104.2,104.43,103.8,104.43,4303.0,95.8538,96.0654,95.4859,96.0654,4303.0
2017-06-06 09:40:00,104.47,104.96,104.3,104.95,4000.0,96.1022,96.5529,95.9458,96.5437,4000.0
2017-06-06 09:50:00,104.95,105.05,104.85,104.85,2028.0,96.5437,96.6357,96.4517,96.4517,2028.0
2017-06-06 10:00:00,104.85,104.85,104.5,104.55,2784.0,96.4517,96.4517,96.1298,96.1758,2784.0
2017-06-06 10:10:00,104.66,104.9,104.66,104.81,1207.0,96.277,96.4977,96.277,96.415,1207.0
2017-06-06 10:20:00,104.81,104.86,104.64,104.77,2917.0,96.415,96.4609,96.2586,96.3782,2917.0
2017-06-06 10:30:00,104.78,104.83,104.49,104.59,12450.0,96.3874,96.4334,96.1206,96.2126,12450.0
2017-06-06 10:40:00,104.62,104.8,104.62,104.8,620.0,96.2402,96.4058,96.2402,96.4058,620.0
2017-06-06 10:50:00,104.79,104.82,104.62,104.62,1900.0,96.3966,96.4242,96.2402,96.2402,1900.0
2017-06-06 11:00:00,104.68,104.69,104.6,104.6,1306.0,96.2954,96.3046,96.2218,96.2218,1306.0
2017-06-06 11:10:00,104.6,104.63,104.44,104.44,2300.0,96.2218,96.2494,96.0746,96.0746,2300.0
2017-06-06 11:20:00,104.5,104.5,104.22,104.31,2200.0,96.1298,96.1298,95.8722,95.955,2200.0
2017-06-06 11:30:00,104.33,104.33,104.24,104.32,300.0,95.9734,95.9734,95.8906,95.9642,300.0
2017-06-06 11:40:00,104.34,104.52,104.28,104.32,9545.0,95.9826,96.1482,95.9274,95.9642,9545.0
2017-06-06 11:50:00,104.29,104.4,104.28,104.32,5307.0,95.9366,96.0378,95.9274,95.9642,5307.0
2017-06-06 12:00:00,104.33,104.45,104.28,104.45,3632.0,95.9734,96.0838,95.9274,96.0838,3632.0
2017-06-06 12:10:00,104.31,104.42,104.31,104.38,1075.0,95.955,96.0562,95.955,96.0194,1075.0
2017-06-06 12:20:00,104.37,104.46,104.37,104.46,500.0,96.0102,96.093,96.0102,96.093,500.0
2017-06-06 12:30:00,104.41,104.43,104.35,104.38,3200.0,96.047,96.0654,95.9918,96.0194,3200.0
2017-06-06 12:40:00,104.33,104.4,104.3,104.4,2399.0,95.9734,96.0378,95.9458,96.0378,2399.0
2017-06-06 12:50:00,104.34,104.35,104.32,104.35,1330.0,95.9826,95.9918,95.9642,95.9918,1330.0
2017-06-06 13:00:00,104.37,104.39,104.31,104.32,1500.0,96.0102,96.0286,95.955,95.9642,1500.0
2017-06-06 13:10:00,104.26,104.27,104.01,104.26,6316.0,95.909,95.9182,95.679,95.909,6316.0
2017-06-06 13:20:00,104.23,104.39,104.03,104.1,38688.0,95.8814,96.0286,95.6974,95.7618,38688.0
2017-06-06 13:30:00,104.2,104.33,104.09,104.17,9096.0,95.8538,95.9734,95.7526,95.8262,9096.0
2017-06-06 13:40:00,104.19,104.31,104.11,104.21,7500.0,95.8446,95.955,95.771,95.863,7500.0
2017-06-06 13:50:00,104.26,104.35,104.18,104.18,8292.0,95.909,95.9918,95.8354,95.8354,8292.0
2017-06-06 14:00:00,104.2,104.26,104.04,104.04,3357.0,95.8538,95.909,95.7066,95.7066,3357.0
2017-06-06 14:10:00,104.02,104.21,103.97,104.14,3662.0,95.6882,95.863,95.6422,95.7986,3662.0
2017-06-06 14:20:00,104.1,104.17,103.97,103.97,4653.0,95.7618,95.8262,95.6422,95.6422,4653.0
2017-06-06 14:30:00,103.96,104.07,103.96,103.99,5069.0,95.633,95.7342,95.633,95.6606,5069.0
2017-06-06 14:40:00,104.08,104.17,104.05,104.15,12051.0,95.7434,95.8262,95.7158,95.8078,12051.0
2017-06-06 14:50:00,104.22,104.22,104.05,104.22,10482.0,95.8722,95.8722,95.7158,95.8722,10482.0
2017-06-06 15:00:00,104.22,104.25,104.08,104.11,10168.0,95.8722,95.8998,95.7434,95.771,10168.0
2017-06-06 15:10:00,104.1,104.16,104.03,104.14,7078.0,95.7618,95.817,95.6974,95.7986,7078.0
2017-06-06 15:20:00,104.17,104.2,104.08,104.11,2882.0,95.8262,95.8538,95.7434,95.771,2882.0
2017-06-06 15:30:00,104.08,104.08,103.86,103.88,4024.0,95.7434,95.7434,95.541,95.5594,4024.0
2017-06-06 15:40:00,103.88,103.98,103.85,103.91,6762.0,95.5594,95.6514,95.5318,95.587,6762.0
2017-06-06 15:50:00,103.97,104.22,103.91,104.19,51615.0,95.6422,95.8722,95.587,95.8446,51615.0
2017-06-07 09:30:00,104.3,104.86,103.73,104.86,7665.0,95.9458,96.4609,95.4215,96.4609,7665.0
2017-06-07 09:40:00,104.86,104.86,103.49,103.7,17685.0,96.4609,96.4609,95.2007,95.3939,17685.0
2017-06-07 09:50:00,103.56,104.26,103.55,104.07,2075.0,95.2651,95.909,95.2559,95.7342,2075.0
2017-06-07 10:00:00,104.18,104.36,104.1,104.24,3500.0,95.8354,96.001,95.7618,95.8906,3500.0
2017-06-07 10:10:00,104.24,104.31,103.75,104.23,5392.0,95.8906,95.955,95.4399,95.8814,5392.0
2017-06-07 10:20:00,104.24,104.29,103.95,104.1,7100.0,95.8906,95.9366,95.6238,95.7618,7100.0
2017-06-07 10:30:00,104.06,104.2,103.69,103.7,9958.0,95.725,95.8538,95.3847,95.3939,9958.0
2017-06-07 10:40:00,103.82,103.89,103.8,103.82,2200.0,95.5043,95.5686,95.4859,95.5043,2200.0
2017-06-07 10:50:00,103.85,103.99,103.8,103.85,2500.0,95.5318,95.6606,95.4859,95.5318,2500.0
2017-06-07 11:00:00,104.09,104.13,103.87,103.87,1900.0,95.7526,95.7894,95.5502,95.5502,1900.0
2017-06-07 11:10:00,103.98,104.13,103.94,104.09,2500.0,95.6514,95.7894,95.6146,95.7526,2500.0
2017-06-07 11:20:00,104.09,104.09,103.87,103.87,1800.0,95.7526,95.7526,95.5502,95.5502,1800.0
2017-06-07 11:30:00,103.86,103.86,103.76,103.85,500.0,95.541,95.541,95.4491,95.5318,500.0
2017-06-07 11:40:00,103.88,104.02,103.77,103.83,18910.0,95.5594,95.6882,95.4583,95.5134,18910.0
2017-06-07 11:50:00,103.93,104.11,103.93,104.04,3400.0,95.6054,95.771,95.6054,95.7066,3400.0
2017-06-07 12:00:00,104.07,104.07,104.07,104.07,300.0,95.7342,95.7342,95.7342,95.7342,300.0
2017-06-07 12:10:00,104.05,104.05,103.92,103.92,900.0,95.7158,95.7158,95.5962,95.5962,900.0
2017-06-07 12:20:00,103.97,104.04,103.92,103.94,1600.0,95.6422,95.7066,95.5962,95.6146,1600.0
2017-06-07 12:30:00,103.95,103.95,103.9,103.9,500.0,95.6238,95.6238,95.5778,95.5778,500.0
2017-06-07 12:40:00,103.87,103.87,103.8,103.8,300.0,95.5502,95.5502,95.4859,95.4859,300.0
2017-06-07 12:50:00,103.78,103.78,103.78,103.78,100.0,95.4675,95.4675,95.4675,95.4675,100.0
2017-06-07 13:00:00,103.79,103.91,103.78,103.78,1400.0,95.4767,95.587,95.4675,95.4675,1400.0
2017-06-07 13:10:00,103.84,103.85,103.68,103.79,1355.0,95.5226,95.5318,95.3755,95.4767,1355.0
2017-06-07 13:20:00,103.77,103.77,103.51,103.51,8836.0,95.4583,95.4583,95.2191,95.2191,8836.0
2017-06-07 13:30:00,103.61,103.62,103.51,103.51,1700.0,95.3111,95.3203,95.2191,95.2191,1700.0
2017-06-07 13:40:00,103.51,103.57,103.47,103.5,1830.0,95.2191,95.2743,95.1823,95.2099,1830.0
2017-06-07 13:50:00,103.55,103.68,103.5,103.51,3264.0,95.2559,95.3755,95.2099,95.2191,3264.0
2017-06-07 14:00:00,103.52,104.01,103.52,103.91,2264.0,95.2283,95.679,95.2283,95.587,2264.0
2017-06-07 14:10:00,103.91,103.95,103.91,103.92,710.0,95.587,95.6238,95.587,95.5962,710.0
2017-06-07 14:20:00,104.0,104.16,104.0,104.06,9600.0,95.6698,95.817,95.6698,95.725,9600.0
2017-06-07 14:30:00,104.01,104.19,103.94,103.94,5550.0,95.679,95.8446,95.6146,95.6146,5550.0
2017-06-07 14:40:00,104.04,104.17,103.95,104.06,4100.0,95.7066,95.8262,95.6238,95.725,4100.0
2017-06-07 14:50:00,104.06,104.09,104.0,104.09,1834.0,95.725,95.7526,95.6698,95.7526,1834.0
2017-06-07 15:00:00,104.07,104.07,103.93,103.96,2600.0,95.7342,95.7342,95.6054,95.633,2600.0
2017-06-07 15:10:00,103.96,104.16,103.92,104.16,2000.0,95.633,95.817,95.5962,95.817,2000.0
2017-06-07 15:20:00,104.07,104.07,103.98,104.06,3289.0,95.7342,95.7342,95.6514,95.725,3289.0
2017-06-07 15:30:00,104.08,104.21,103.98,104.02,14585.0,95.7434,95.863,95.6514,95.6882,14585.0
2017-06-07 15:40:00,104.1,104.19,104.0,104.02,12622.0,95.7618,95.8446,95.6698,95.6882,12622.0
2017-06-07 15:50:00,104.05,104.14,103.9,103.93,29465.0,95.7158,95.7986,95.5778,95.6054,29465.0
2017-06-08 09:30:00,103.88,104.08,103.87,104.0,4411.0,95.5594,95.7434,95.5502,95.6698,4411.0
2017-06-08 09:40:00,103.99,104.37,103.76,103.91,8400.0,95.6606,96.0102,95.4491,95.587,8400.0
2017-06-08 09:50:00,104.07,104.25,103.88,104.05,7500.0,95.7342,95.8998,95.5594,95.7158,7500.0
2017-06-08 10:00:00,104.09,104.11,103.95,104.01,6602.0,95.7526,95.771,95.6238,95.679,6602.0
2017-06-08 10:10:00,104.04,104.19,103.79,104.06,8638.0,95.7066,95.8446,95.4767,95.725,8638.0
2017-06-08 10:20:00,103.97,104.19,103.91,103.94,5200.0,95.6422,95.8446,95.587,95.6146,5200.0
2017-06-08 10:30:00,103.94,104.01,103.63,103.63,5606.0,95.6146,95.679,95.3295,95.3295,5606.0
2017-06-08 10:40:00,103.64,103.68,103.56,103.67,3299.0,95.3387,95.3755,95.2651,95.3663,3299.0
2017-06-08 10:50:00,103.69,103.83,103.69,103.78,13533.0,95.3847,95.5134,95.3847,95.4675,13533.0
2017-06-08 11:00:00,103.82,103.95,103.78,103.88,2000.0,95.5043,95.6238,95.4675,95.5594,2000.0
2017-06-08 11:10:00,103.88,103.95,103.65,103.65,4000.0,95.5594,95.6238,95.3479,95.3479,4000.0
2017-06-08 11:20:00,103.65,103.77,103.47,103.47,2540.0,95.3479,95.4583,95.1823,95.1823,2540.0
2017-06-08 11:30:00,103.48,103.49,103.28,103.29,3446.0,95.1915,95.2007,95.0075,95.0167,3446.0
2017-06-08 11:40:00,103.41,103.41,103.2,103.3,3970.0,95.1271,95.1271,94.9339,95.0259,3970.0
2017-06-08 11:50:00,103.3,103.3,103.18,103.22,2711.0,95.0259,95.0259,94.9155,94.9523,2711.0
2017-06-08 12:00:00,103.22,103.42,103.22,103.36,3554.0,94.9523,95.1363,94.9523,95.0811,3554.0
2017-06-08 12:10:00,103.36,103.44,103.3,103.33,2800.0,95.0811,95.1547,95.0259,95.0535,2800.0
2017-06-08 12:20:00,103.3,103.43,103.23,103.3,1500.0,95.0259,95.1455,94.9615,95.0259,1500.0
2017-06-08 12:30:00,103.29,103.37,103.29,103.3,2600.0,95.0167,95.0903,95.0167,95.0259,2600.0
2017-06-08 12:40:00,103.35,103.42,103.3,103.41,2234.0,95.0719,95.1363,95.0259,95.1271,2234.0
2017-06-08 12:50:00,103.4,103.41,103.22,103.22,1800.0,95.1179,95.1271,94.9523,94.9523,1800.0
2017-06-08 13:00:00,103.22,103.22,103.13,103.13,900.0,94.9523,94.9523,94.8695,94.8695,900.0
2017-06-08 13:10:00,103.11,103.32,103.1,103.3,2492.0,94.8511,95.0443,94.8419,95.0259,2492.0
2017-06-08 13:20:00,103.31,103.31,103.15,103.15,1248.0,95.0351,95.0351,94.8879,94.8879,1248.0
2017-06-08 13:30:00,103.01,103.23,103.01,103.18,1700.0,94.7591,94.9615,94.7591,94.9155,1700.0
2017-06-08 13:40:00,103.16,103.38,103.16,103.38,1900.0,94.8971,95.0995,94.8971,95.0995,1900.0
2017-06-08 13:50:00,103.38,103.52,103.35,103.52,1400.0,95.0995,95.2283,95.0719,95.2283,1400.0
2017-06-08 14:00:00,103.46,103.54,103.4,103.42,5394.0,95.1731,95.2467,95.1179,95.1363,5394.0
2017-06-08 14:10:00,103.54,103.54,103.38,103.38,2631.0,95.2467,95.2467,95.0995,95.0995,2631.0
2017-06-08 14:20:00,103.37,103.37,103.12,103.12,2056.0,95.0903,95.0903,94.8603,94.8603,2056.0
2017-06-08 14:30:00,103.24,103.34,103.11,103.31,1421.0,94.9707,95.0627,94.8511,95.0351,1421.0
2017-06-08 14:40:00,103.22,103.31,103.13,103.13,1891.0,94.9523,95.0351,94.8695,94.8695,1891.0
2017-06-08 14:50:00,103.12,103.26,103.12,103.22,1700.0,94.8603,94.9891,94.8603,94.9523,1700.0
2017-06-08 15:00:00,103.29,103.4,103.28,103.38,2630.0,95.0167,95.1179,95.0075,95.0995,2630.0
2017-06-08 15:10:00,103.34,103.42,103.3,103.3,3547.0,95.0627,95.1363,95.0259,95.0259,3547.0
2017-06-08 15:20:00,103.36,103.51,103.36,103.44,5125.0,95.0811,95.2191,95.0811,95.1547,5125.0
2017-06-08 15:30:00,103.5,103.51,103.3,103.36,10622.0,95.2099,95.2191,95.0259,95.0811,10622.0
2017-06-08 15:40:00,103.37,103.68,103.37,103.6,8906.0,95.0903,95.3755,95.0903,95.3019,8906.0
2017-06-08 15:50:00,103.63,103.7,103.58,103.6,10117.0,95.3295,95.3939,95.2835,95.3019,10117.0
2017-06-09 09:30:00,103.31,103.99,102.91,103.46,3679.0,95.0351,95.6606,94.6671,95.1731,3679.0
2017-06-09 09:40:00,103.4,103.44,103.19,103.44,1496.0,95.1179,95.1547,94.9247,95.1547,1496.0
2017-06-09 09:50:00,103.9,104.28,103.9,104.06,1826.0,95.5778,95.9274,95.5778,95.725,1826.0
2017-06-09 10:00:00,104.03,104.32,103.8,104.2,1843.0,95.6974,95.9642,95.4859,95.8538,1843.0
2017-06-09 10:10:00,103.92,104.06,103.92,103.97,1401.0,95.5962,95.725,95.5962,95.6422,1401.0
2017-06-09 10:20:00,104.08,104.09,103.98,104.08,900.0,95.7434,95.7526,95.6514,95.7434,900.0
2017-06-09 10:30:00,104.33,104.54,104.21,104.37,3600.0,95.9734,96.1666,95.863,96.0102,3600.0
2017-06-09 10:40:00,104.38,104.54,104.3,104.3,1600.0,96.0194,96.1666,95.9458,95.9458,1600.0
2017-06-09 10:50:00,104.39,104.39,104.09,104.09,1525.0,96.0286,96.0286,95.7526,95.7526,1525.0
2017-06-09 11:00:00,104.13,104.14,104.08,104.09,2387.0,95.7894,95.7986,95.7434,95.7526,2387.0
2017-06-09 11:10:00,104.08,104.08,103.84,103.84,1892.0,95.7434,95.7434,95.5226,95.5226,1892.0
2017-06-09 11:20:00,103.81,104.12,103.75,104.12,1800.0,95.4951,95.7802,95.4399,95.7802,1800.0
2017-06-09 11:30:00,104.12,104.21,104.08,104.08,1995.0,95.7802,95.863,95.7434,95.7434,1995.0
2017-06-09 11:40:00,104.19,104.19,103.93,103.93,1827.0,95.8446,95.8446,95.6054,95.6054,1827.0
2017-06-09 11:50:00,103.85,103.85,103.85,103.85,200.0,95.5318,95.5318,95.5318,95.5318,200.0
2017-06-09 12:00:00,103.84,104.0,103.82,103.99,5021.0,95.5226,95.6698,95.5043,95.6606,5021.0
2017-06-09 12:10:00,104.07,104.1,103.95,103.97,6197.0,95.7342,95.7618,95.6238,95.6422,6197.0
2017-06-09 12:20:00,103.99,103.99,103.92,103.98,1282.0,95.6606,95.6606,95.5962,95.6514,1282.0
2017-06-09 12:30:00,103.79,103.97,103.79,103.87,1400.0,95.4767,95.6422,95.4767,95.5502,1400.0
2017-06-09 12:40:00,103.87,103.87,103.67,103.72,1100.0,95.5502,95.5502,95.3663,95.4123,1100.0
2017-06-09 12:50:00,103.73,103.73,103.73,103.73,100.0,95.4215,95.4215,95.4215,95.4215,100.0
2017-06-09 13:00:00,103.74,103.74,103.69,103.69,850.0,95.4307,95.4307,95.3847,95.3847,850.0
2017-06-09 13:10:00,103.66,103.67,103.46,103.59,4925.0,95.3571,95.3663,95.1731,95.2927,4925.0
2017-06-09 13:20:00,103.59,103.79,103.59,103.73,2147.0,95.2927,95.4767,95.2927,95.4215,2147.0
2017-06-09 13:30:00,103.71,103.87,103.67,103.76,5226.0,95.4031,95.5502,95.3663,95.4491,5226.0
2017-06-09 13:40:00,103.76,103.78,103.58,103.71,3200.0,95.4491,95.4675,95.2835,95.4031,3200.0
2017-06-09 13:50:00,103.66,103.71,103.36,103.44,3000.0,95.3571,95.4031,95.0811,95.1547,3000.0
2017-06-09 14:00:00,103.47,103.68,103.39,103.39,4371.0,95.1823,95.3755,95.1087,95.1087,4371.0
2017-06-09 14:10:00,103.29,103.5,103.29,103.4,3600.0,95.0167,95.2099,95.0167,95.1179,3600.0
2017-06-09 14:20:00,103.5,103.53,103.32,103.5,4541.0,95.2099,95.2375,95.0443,95.2099,4541.0
2017-06-09 14:30:00,103.41,103.45,102.96,103.18,6185.0,95.1271,95.1639,94.7131,94.9155,6185.0
2017-06-09 14:40:00,103.14,103.16,102.72,102.72,5951.0,94.8787,94.8971,94.4924,94.4924,5951.0
2017-06-09 14:50:00,102.81,102.99,102.72,102.99,2786.0,94.5751,94.7407,94.4924,94.7407,2786.0
2017-06-09 15:00:00,102.99,103.2,102.99,103.17,2600.0,94.7407,94.9339,94.7407,94.9063,2600.0
2017-06-09 15:10:00,103.18,103.28,103.03,103.28,4400.0,94.9155,95.0075,94.7775,95.0075,4400.0
2017-06-09 15:20:00,103.25,103.31,103.14,103.19,2320.0,94.9799,95.0351,94.8787,94.9247,2320.0
2017-06-09 15:30:00,103.28,103.4,103.08,103.37,7948.0,95.0075,95.1179,94.8235,95.0903,7948.0
2017-06-09 15:40:00,103.34,103.64,103.29,103.59,11342.0,95.0627,95.3387,95.0167,95.2927,11342.0
2017-06-09 15:50:00,103.6,104.02,103.57,104.01,59726.0,95.3019,95.6882,95.2743,95.679,59726.0
2017-06-12 09:30:00,103.9,104.0,103.65,103.65,7369.0,95.5778,95.6698,95.3479,95.3479,7369.0
2017-06-12 09:40:00,103.64,103.74,103.1,103.48,3900.0,95.3387,95.4307,94.8419,95.1915,3900.0
2017-06-12 09:50:00,103.55,103.62,103.17,103.61,13987.0,95.2559,95.3203,94.9063,95.3111,13987.0
2017-06-12 10:00:00,103.78,103.78,102.81,103.0,14831.0,95.4675,95.4675,94.5751,94.7499,14831.0
2017-06-12 10:10:00,103.01,103.59,103.01,103.58,4151.0,94.7591,95.2927,94.7591,95.2835,4151.0
2017-06-12 10:20:00,103.48,103.48,103.28,103.36,1900.0,95.1915,95.1915,95.0075,95.0811,1900.0
2017-06-12 10:30:00,103.35,103.35,103.03,103.23,5821.0,95.0719,95.0719,94.7775,94.9615,5821.0
2017-06-12 10:40:00,103.3,103.56,103.17,103.55,6000.0,95.0259,95.2651,94.9063,95.2559,6000.0
2017-06-12 10:50:00,103.58,103.83,103.56,103.64,4387.0,95.2835,95.5134,95.2651,95.3387,4387.0
2017-06-12 11:00:00,103.68,103.71,103.52,103.64,3421.0,95.3755,95.4031,95.2283,95.3387,3421.0
2017-06-12 11:10:00,103.68,104.06,103.68,103.77,5131.0,95.3755,95.725,95.3755,95.4583,5131.0
2017-06-12 11:20:00,103.82,103.89,103.73,103.76,5009.0,95.5043,95.5686,95.4215,95.4491,5009.0
2017-06-12 11:30:00,103.8,103.99,103.7,103.97,7451.0,95.4859,95.6606,95.3939,95.6422,7451.0
2017-06-12 11:40:00,103.93,104.28,103.88,104.23,14208.0,95.6054,95.9274,95.5594,95.8814,14208.0
2017-06-12 11:50:00,104.22,104.57,104.2,104.57,2807.0,95.8722,96.1942,95.8538,96.1942,2807.0
2017-06-12 12:00:00,104.53,104.54,104.28,104.29,5007.0,96.1574,96.1666,95.9274,95.9366,5007.0
2017-06-12 12:10:00,104.34,104.37,104.31,104.37,1600.0,95.9826,96.0102,95.955,96.0102,1600.0
2017-06-12 12:20:00,104.38,104.46,104.16,104.23,3100.0,96.0194,96.093,95.817,95.8814,3100.0
2017-06-12 12:30:00,104.25,104.34,104.25,104.29,2900.0,95.8998,95.9826,95.8998,95.9366,2900.0
2017-06-12 12:40:00,104.28,104.28,104.12,104.12,936.0,95.9274,95.9274,95.7802,95.7802,936.0
2017-06-12 12:50:00,104.13,104.2,103.91,103.94,1900.0,95.7894,95.8538,95.587,95.6146,1900.0
2017-06-12 13:00:00,103.93,104.02,103.83,103.97,3200.0,95.6054,95.6882,95.5134,95.6422,3200.0
2017-06-12 13:10:00,103.92,104.23,103.9,104.23,6180.0,95.5962,95.8814,95.5778,95.8814,6180.0
2017-06-12 13:20:00,104.23,104.3,104.16,104.22,3000.0,95.8814,95.9458,95.817,95.8722,3000.0
2017-06-12 13:30:00,104.31,104.31,104.16,104.17,2400.0,95.955,95.955,95.817,95.8262,2400.0
2017-06-12 13:40:00,104.2,104.24,104.18,104.22,2200.0,95.8538,95.8906,95.8354,95.8722,2200.0
2017-06-12 13:50:00,104.22,104.29,103.96,104.03,5629.0,95.8722,95.9366,95.633,95.6974,5629.0
2017-06-12 14:00:00,103.95,104.12,103.95,104.02,3932.0,95.6238,95.7802,95.6238,95.6882,3932.0
2017-06-12 14:10:00,104.02,104.03,103.72,103.72,5554.0,95.6882,95.6974,95.4123,95.4123,5554.0
2017-06-12 14:20:00,103.84,103.84,103.66,103.78,2189.0,95.5226,95.5226,95.3571,95.4675,2189.0
2017-06-12 14:30:00,103.78,103.95,103.78,103.9,3700.0,95.4675,95.6238,95.4675,95.5778,3700.0
2017-06-12 14:40:00,103.94,103.94,103.71,103.84,3154.0,95.6146,95.6146,95.4031,95.5226,3154.0
2017-06-12 14:50:00,103.84,104.04,103.81,103.97,3590.0,95.5226,95.7066,95.4951,95.6422,3590.0
2017-06-12 15:00:00,104.01,104.01,103.89,103.91,3124.0,95.679,95.679,95.5686,95.587,3124.0
2017-06-12 15:10:00,103.91,103.94,103.82,103.85,5300.0,95.587,95.6146,95.5043,95.5318,5300.0
2017-06-12 15:20:00,103.9,103.95,103.81,103.88,3500.0,95.5778,95.6238,95.4951,95.5594,3500.0
2017-06-12 15:30:00,103.87,103.92,103.8,103.84,6402.0,95.5502,95.5962,95.4859,95.5226,6402.0
2017-06-12 15:40:00,103.8,103.86,103.51,103.52,11861.0,95.4859,95.541,95.2191,95.2283,11861.0
2017-06-12 15:50:00,103.52,103.92,103.48,103.89,21685.0,95.2283,95.5962,95.1915,95.5686,21685.0
2017-06-13 09:30:00,104.59,104.96,104.35,104.51,5565.0,96.2126,96.5529,95.9918,96.139,5565.0
2017-06-13 09:40:00,104.45,104.6,104.38,104.56,1600.0,96.0838,96.2218,96.0194,96.185,1600.0
2017-06-13 09:50:00,104.56,104.72,104.3,104.63,4734.0,96.185,96.3322,95.9458,96.2494,4734.0
2017-06-13 10:00:00,104.57,104.93,104.57,104.93,3886.0,96.1942,96.5253,96.1942,96.5253,3886.0
2017-06-13 10:10:00,104.94,105.11,104.7,104.97,8060.0,96.5345,96.6909,96.3138,96.5621,8060.0
2017-06-13 10:20:00,104.97,105.07,104.81,104.92,2200.0,96.5621,96.6541,96.415,96.5161,2200.0
2017-06-13 10:30:00,104.99,104.99,104.9,104.98,1700.0,96.5805,96.5805,96.4977,96.5713,1700.0
2017-06-13 10:40:00,104.86,104.92,104.7,104.86,1700.0,96.4609,96.5161,96.3138,96.4609,1700.0
2017-06-13 10:50:00,104.91,104.97,104.63,104.76,3900.0,96.5069,96.5621,96.2494,96.369,3900.0
2017-06-13 11:00:00,104.91,105.29,104.91,105.29,1800.0,96.5069,96.8565,96.5069,96.8565,1800.0
2017-06-13 11:10:00,105.28,105.32,105.06,105.28,2600.0,96.8473,96.8841,96.6449,96.8473,2600.0
2017-06-13 11:20:00,105.29,105.64,105.19,105.46,9990.0,96.8565,97.1785,96.7645,97.0129,9990.0
2017-06-13 11:30:00,105.56,105.56,105.03,105.07,5072.0,97.1049,97.1049,96.6173,96.6541,5072.0
2017-06-13 11:40:00,105.09,105.28,105.08,105.16,2712.0,96.6725,96.8473,96.6633,96.7369,2712.0
2017-06-13 11:50:00,105.16,105.5,105.16,105.5,2653.0,96.7369,97.0497,96.7369,97.0497,2653.0
2017-06-13 12:00:00,105.54,105.82,105.49,105.78,5715.0,97.0865,97.3441,97.0405,97.3073,5715.0
2017-06-13 12:10:00,105.76,105.77,105.6,105.64,920.0,97.2889,97.2981,97.1417,97.1785,920.0
2017-06-13 12:20:00,105.61,105.62,105.51,105.57,1900.0,97.1509,97.1601,97.0589,97.1141,1900.0
2017-06-13 12:30:00,105.58,105.64,105.54,105.58,1616.0,97.1233,97.1785,97.0865,97.1233,1616.0
2017-06-13 12:40:00,105.58,105.66,105.58,105.66,700.0,97.1233,97.1969,97.1233,97.1969,700.0
2017-06-13 12:50:00,105.64,105.76,105.59,105.69,1534.0,97.1785,97.2889,97.1325,97.2245,1534.0
2017-06-13 13:00:00,105.7,105.77,105.67,105.72,4100.0,97.2337,97.2981,97.2061,97.2521,4100.0
2017-06-13 13:10:00,105.7,105.75,105.67,105.75,1478.0,97.2337,97.2797,97.2061,97.2797,1478.0
2017-06-13 13:20:00,105.74,105.86,105.74,105.86,3711.0,97.2705,97.3809,97.2705,97.3809,3711.0
2017-06-13 13:30:00,105.9,105.91,105.88,105.88,820.0,97.4176,97.4268,97.3992,97.3992,820.0
2017-06-13 13:40:00,105.84,105.84,105.68,105.76,2100.0,97.3625,97.3625,97.2153,97.2889,2100.0
2017-06-13 13:50:00,105.76,105.9,105.76,105.85,2296.0,97.2889,97.4176,97.2889,97.3717,2296.0
2017-06-13 14:00:00,105.91,105.98,105.9,105.98,1260.0,97.4268,97.4912,97.4176,97.4912,1260.0
2017-06-13 14:10:00,105.94,105.94,105.32,105.36,7992.0,97.4544,97.4544,96.8841,96.9209,7992.0
2017-06-13 14:20:00,105.33,105.4,105.15,105.15,3192.0,96.8933,96.9577,96.7277,96.7277,3192.0
2017-06-13 14:30:00,105.27,105.41,105.27,105.35,5638.0,96.8381,96.9669,96.8381,96.9117,5638.0
2017-06-13 14:40:00,105.26,105.48,105.21,105.45,9050.0,96.8289,97.0313,96.7829,97.0037,9050.0
2017-06-13 14:50:00,105.46,105.56,105.3,105.3,3730.0,97.0129,97.1049,96.8657,96.8657,3730.0
2017-06-13 15:00:00,105.39,105.41,105.28,105.34,5103.0,96.9485,96.9669,96.8473,96.9025,5103.0
2017-06-13 15:10:00,105.35,105.44,105.32,105.44,2000.0,96.9117,96.9945,96.8841,96.9945,2000.0
2017-06-13 15:20:00,105.44,105.62,105.39,105.62,2500.0,96.9945,97.1601,96.9485,97.1601,2500.0
2017-06-13 15:30:00,105.53,105.68,105.48,105.68,3207.0,97.0773,97.2153,97.0313,97.2153,3207.0
2017-06-13 15:40:00,105.7,105.79,105.56,105.78,10834.0,97.2337,97.3165,97.1049,97.3073,10834.0
2017-06-13 15:50:00,105.76,105.9,105.51,105.9,23378.0,97.2889,97.4176,97.0589,97.4176,23378.0
2017-06-14 09:30:00,105.9,106.31,105.69,106.09,5828.0,97.4176,97.7948,97.2245,97.5924,5828.0
2017-06-14 09:40:00,106.12,106.66,106.12,106.6,2969.0,97.62,98.1168,97.62,98.0616,2969.0
2017-06-14 09:50:00,106.63,106.69,105.98,106.12,5274.0,98.0892,98.1444,97.4912,97.62,5274.0
2017-06-14 10:00:00,105.99,106.27,105.57,105.71,4962.0,97.5004,97.758,97.1141,97.2429,4962.0
2017-06-14 10:10:00,105.87,106.34,105.86,106.32,6603.0,97.39,97.8224,97.3809,97.804,6603.0
2017-06-14 10:20:00,106.33,106.33,105.84,105.86,5545.0,97.8132,97.8132,97.3625,97.3809,5545.0
2017-06-14 10:30:00,105.86,105.96,105.72,105.96,2200.0,97.3809,97.4728,97.2521,97.4728,2200.0
2017-06-14 10:40:00,106.05,106.21,105.93,106.21,1135.0,97.5556,97.7028,97.4452,97.7028,1135.0
2017-06-14 10:50:00,106.2,106.41,106.2,106.39,2427.0,97.6936,97.8868,97.6936,97.8684,2427.0
2017-06-14 11:00:00,106.36,106.4,106.06,106.08,2200.0,97.8408,97.8776,97.5648,97.5832,2200.0
2017-06-14 11:10:00,106.11,106.15,106.11,106.15,400.0,97.6108,97.6476,97.6108,97.6476,400.0
2017-06-14 11:20:00,106.37,106.47,106.29,106.33,5131.0,97.85,97.942,97.7764,97.8132,5131.0
2017-06-14 11:30:00,106.23,106.26,105.93,105.97,1975.0,97.7212,97.7488,97.4452,97.482,1975.0
2017-06-14 11:40:00,105.92,105.92,105.87,105.91,814.0,97.436,97.436,97.39,97.4268,814.0
2017-06-14 11:50:00,105.92,106.05,105.92,106.05,2800.0,97.436,97.5556,97.436,97.5556,2800.0
2017-06-14 12:00:00,106.1,106.1,105.81,105.81,3300.0,97.6016,97.6016,97.3349,97.3349,3300.0
2017-06-14 12:10:00,105.81,105.88,105.62,105.62,1625.0,97.3349,97.3992,97.1601,97.1601,1625.0
2017-06-14 12:20:00,105.67,105.73,105.61,105.73,3800.0,97.2061,97.2613,97.1509,97.2613,3800.0
2017-06-14 12:30:00,105.73,105.92,105.73,105.88,2100.0,97.2613,97.436,97.2613,97.3992,2100.0
2017-06-14 12:40:00,105.96,105.97,105.76,105.82,1800.0,97.4728,97.482,97.2889,97.3441,1800.0
2017-06-14 12:50:00,105.85,105.85,105.72,105.76,3400.0,97.3717,97.3717,97.2521,97.2889,3400.0
2017-06-14 13:00:00,105.78,105.79,105.76,105.79,600.0,97.3073,97.3165,97.2889,97.3165,600.0
2017-06-14 13:10:00,105.79,105.79,105.72,105.74,2237.0,97.3165,97.3165,97.2521,97.2705,2237.0
2017-06-14 13:20:00,105.76,105.91,105.76,105.91,2540.0,97.2889,97.4268,97.2889,97.4268,2540.0
2017-06-14 13:30:00,105.86,105.93,105.7,105.93,4050.0,97.3809,97.4452,97.2337,97.4452,4050.0
2017-06-14 13:40:00,105.87,105.95,105.86,105.95,4124.0,97.39,97.4636,97.3809,97.4636,4124.0
2017-06-14 13:50:00,105.92,105.98,105.85,105.94,3100.0,97.436,97.4912,97.3717,97.4544,3100.0
2017-06-14 14:00:00,105.97,106.06,105.86,105.9,11156.0,97.482,97.5648,97.3809,97.4176,11156.0
2017-06-14 14:10:00,105.89,105.89,105.62,105.86,10934.0,97.4084,97.4084,97.1601,97.3809,10934.0
2017-06-14 14:20:00,105.95,106.08,105.93,106.0,5930.0,97.4636,97.5832,97.4452,97.5096,5930.0
2017-06-14 14:30:00,106.0,106.26,106.0,106.06,7091.0,97.5096,97.7488,97.5096,97.5648,7091.0
2017-06-14 14:40:00,106.06,106.08,105.63,105.7,8314.0,97.5648,97.5832,97.1693,97.2337,8314.0
2017-06-14 14:50:00,105.76,105.76,105.53,105.73,3659.0,97.2889,97.2889,97.0773,97.2613,3659.0
2017-06-14 15:00:00,105.66,105.7,105.5,105.51,3088.0,97.1969,97.2337,97.0497,97.0589,3088.0
2017-06-14 15:10:00,105.5,105.5,105.13,105.22,6884.0,97.0497,97.0497,96.7093,96.7921,6884.0
2017-06-14 15:20:00,105.22,105.24,105.11,105.24,5720.0,96.7921,96.8105,96.6909,96.8105,5720.0
2017-06-14 15:30:00,105.24,105.32,105.02,105.32,11707.0,96.8105,96.8841,96.6081,96.8841,11707.0
2017-06-14 15:40:00,105.32,105.53,105.31,105.44,7321.0,96.8841,97.0773,96.8749,96.9945,7321.0
2017-06-14 15:50:00,105.48,105.6,105.31,105.39,40650.0,97.0313,97.1417,96.8749,96.9485,40650.0
2017-06-15 09:30:00,104.48,105.58,104.37,104.9,4921.0,96.1114,97.1233,96.0102,96.4977,4921.0
2017-06-15 09:40:00,104.44,105.57,104.44,105.02,4357.0,96.0746,97.1141,96.0746,96.6081,4357.0
2017-06-15 09:50:00,104.95,105.07,104.91,105.07,2000.0,96.5437,96.6541,96.5069,96.6541,2000.0
2017-06-15 10:00:00,105.14,105.26,104.96,105.15,5100.0,96.7185,96.8289,96.5529,96.7277,5100.0
2017-06-15 10:10:00,105.04,105.25,104.98,104.98,2437.0,96.6265,96.8197,96.5713,96.5713,2437.0
2017-06-15 10:20:00,104.94,104.94,104.7,104.73,2400.0,96.5345,96.5345,96.3138,96.3414,2400.0
2017-06-15 10:30:00,104.72,104.88,104.7,104.78,3322.0,96.3322,96.4793,96.3138,96.3874,3322.0
2017-06-15 10:40:00,104.88,104.88,104.69,104.7,800.0,96.4793,96.4793,96.3046,96.3138,800.0
2017-06-15 10:50:00,104.79,105.11,104.66,105.11,2695.0,96.3966,96.6909,96.277,96.6909,2695.0
2017-06-15 11:00:00,105.01,105.06,104.86,104.86,3722.0,96.5989,96.6449,96.4609,96.4609,3722.0
2017-06-15 11:10:00,104.99,105.16,104.99,105.03,1606.0,96.5805,96.7369,96.5805,96.6173,1606.0
2017-06-15 11:20:00,105.15,105.19,105.05,105.17,4546.0,96.7277,96.7645,96.6357,96.7461,4546.0
2017-06-15 11:30:00,105.22,105.23,105.22,105.23,200.0,96.7921,96.8013,96.7921,96.8013,200.0
2017-06-15 11:40:00,105.2,105.21,105.02,105.16,2799.0,96.7737,96.7829,96.6081,96.7369,2799.0
2017-06-15 11:50:00,105.24,105.24,105.11,105.11,900.0,96.8105,96.8105,96.6909,96.6909,900.0
2017-06-15 12:00:00,105.09,105.13,104.83,104.89,2900.0,96.6725,96.7093,96.4334,96.4885,2900.0
2017-06-15 12:10:00,104.95,105.01,104.87,105.01,1800.0,96.5437,96.5989,96.4701,96.5989,1800.0
2017-06-15 12:20:00,104.93,104.94,104.9,104.9,554.0,96.5253,96.5345,96.4977,96.4977,554.0
2017-06-15 12:30:00,104.96,105.04,104.96,105.04,1901.0,96.5529,96.6265,96.5529,96.6265,1901.0
2017-06-15 12:40:00,105.06,105.17,105.06,105.08,1813.0,96.6449,96.7461,96.6449,96.6633,1813.0
2017-06-15 12:50:00,105.15,105.17,105.15,105.16,730.0,96.7277,96.7461,96.7277,96.7369,730.0
2017-06-15 13:00:00,105.12,105.23,105.12,105.2,520.0,96.7001,96.8013,96.7001,96.7737,520.0
2017-06-15 13:10:00,105.2,105.27,105.2,105.25,1000.0,96.7737,96.8381,96.7737,96.8197,1000.0
2017-06-15 13:20:00,105.28,105.3,105.19,105.19,2150.0,96.8473,96.8657,96.7645,96.7645,2150.0
2017-06-15 13:30:00,105.28,105.33,105.28,105.33,309.0,96.8473,96.8933,96.8473,96.8933,309.0
2017-06-15 13:40:00,105.42,105.42,105.12,105.12,4075.0,96.9761,96.9761,96.7001,96.7001,4075.0
2017-06-15 13:50:00,105.25,105.33,105.18,105.33,1543.0,96.8197,96.8933,96.7553,96.8933,1543.0
2017-06-15 14:00:00,105.3,105.33,105.25,105.27,2210.0,96.8657,96.8933,96.8197,96.8381,2210.0
2017-06-15 14:10:00,105.22,105.28,105.16,105.16,2212.0,96.7921,96.8473,96.7369,96.7369,2212.0
2017-06-15 14:20:00,105.21,105.31,105.2,105.24,12418.0,96.7829,96.8749,96.7737,96.8105,12418.0
2017-06-15 14:30:00,105.3,105.47,105.25,105.47,1871.0,96.8657,97.0221,96.8197,97.0221,1871.0
2017-06-15 14:40:00,105.49,105.67,105.49,105.58,11116.0,97.0405,97.2061,97.0405,97.1233,11116.0
2017-06-15 14:50:00,105.54,105.65,105.54,105.65,1572.0,97.0865,97.1877,97.0865,97.1877,1572.0
2017-06-15 15:00:00,105.68,105.75,105.64,105.66,4345.0,97.2153,97.2797,97.1785,97.1969,4345.0
2017-06-15 15:10:00,105.61,105.68,105.51,105.55,2409.0,97.1509,97.2153,97.0589,97.0957,2409.0
2017-06-15 15:20:00,105.59,105.65,105.55,105.6,3772.0,97.1325,97.1877,97.0957,97.1417,3772.0
2017-06-15 15:30:00,105.58,105.63,105.48,105.5,3251.0,97.1233,97.1693,97.0313,97.0497,3251.0
2017-06-15 15:40:00,105.48,105.63,105.45,105.58,10493.0,97.0313,97.1693,97.0037,97.1233,10493.0
2017-06-15 15:50:00,105.58,105.71,105.43,105.65,26494.0,97.1233,97.2429,96.9853,97.1877,26494.0
2017-06-16 09:30:00,105.47,105.51,105.01,105.45,88867.0,97.0221,97.0589,96.5989,97.0037,88867.0
2017-06-16 09:40:00,105.01,105.63,105.01,105.62,4792.0,96.5989,97.1693,96.5989,97.1601,4792.0
2017-06-16 09:50:00,105.57,105.91,105.49,105.91,2200.0,97.1141,97.4268,97.0405,97.4268,2200.0
2017-06-16 10:00:00,105.77,105.89,105.45,105.58,3186.0,97.2981,97.4084,97.0037,97.1233,3186.0
2017-06-16 10:10:00,105.54,105.66,105.45,105.45,1200.0,97.0865,97.1969,97.0037,97.0037,1200.0
2017-06-16 10:20:00,105.53,105.54,105.36,105.5,1300.0,97.0773,97.0865,96.9209,97.0497,1300.0
2017-06-16 10:30:00,105.44,105.49,105.22,105.49,2997.0,96.9945,97.0405,96.7921,97.0405,2997.0
2017-06-16 10:40:00,105.64,105.64,105.37,105.43,1840.0,97.1785,97.1785,96.9301,96.9853,1840.0
2017-06-16 10:50:00,105.34,105.34,105.1,105.22,2111.0,96.9025,96.9025,96.6817,96.7921,2111.0
2017-06-16 11:00:00,105.2,105.27,104.87,104.98,3946.0,96.7737,96.8381,96.4701,96.5713,3946.0
2017-06-16 11:10:00,105.01,105.05,104.89,105.05,2300.0,96.5989,96.6357,96.4885,96.6357,2300.0
2017-06-16 11:20:00,105.05,105.05,104.73,104.88,4297.0,96.6357,96.6357,96.3414,96.4793,4297.0
2017-06-16 11:30:00,104.89,104.92,104.82,104.9,20876.0,96.4885,96.5161,96.4242,96.4977,20876.0
2017-06-16 11:40:00,104.88,104.92,104.77,104.77,2958.0,96.4793,96.5161,96.3782,96.3782,2958.0
2017-06-16 11:50:00,104.81,104.87,104.63,104.7,4714.0,96.415,96.4701,96.2494,96.3138,4714.0
2017-06-16 12:00:00,104.74,104.76,104.61,104.61,11598.0,96.3506,96.369,96.231,96.231,11598.0
2017-06-16 12:10:00,104.68,104.68,104.58,104.63,4700.0,96.2954,96.2954,96.2034,96.2494,4700.0
2017-06-16 12:20:00,104.66,104.92,104.65,104.89,7693.0,96.277,96.5161,96.2678,96.4885,7693.0
2017-06-16 12:30:00,104.88,104.96,104.85,104.89,5400.0,96.4793,96.5529,96.4517,96.4885,5400.0
2017-06-16 12:40:00,104.94,104.94,104.85,104.89,1400.0,96.5345,96.5345,96.4517,96.4885,1400.0
2017-06-16 12:50:00,104.87,105.02,104.87,104.98,4900.0,96.4701,96.6081,96.4701,96.5713,4900.0
2017-06-16 13:00:00,105.0,105.02,104.97,105.01,5548.0,96.5897,96.6081,96.5621,96.5989,5548.0
2017-06-16 13:10:00,105.0,105.02,104.93,105.02,10237.0,96.5897,96.6081,96.5253,96.6081,10237.0
2017-06-16 13:20:00,105.02,105.08,105.02,105.08,2800.0,96.6081,96.6633,96.6081,96.6633,2800.0
2017-06-16 13:30:00,105.05,105.09,105.01,105.09,2512.0,96.6357,96.6725,96.5989,96.6725,2512.0
2017-06-16 13:40:00,105.09,105.18,105.06,105.14,3100.0,96.6725,96.7553,96.6449,96.7185,3100.0
2017-06-16 13:50:00,105.15,105.19,105.12,105.19,2100.0,96.7277,96.7645,96.7001,96.7645,2100.0
2017-06-16 14:00:00,105.19,105.28,105.16,105.28,4600.0,96.7645,96.8473,96.7369,96.8473,4600.0
2017-06-16 14:10:00,105.28,105.28,105.16,105.18,6839.0,96.8473,96.8473,96.7369,96.7553,6839.0
2017-06-16 14:20:00,105.22,105.37,105.18,105.36,6933.0,96.7921,96.9301,96.7553,96.9209,6933.0
2017-06-16 14:30:00,105.35,105.36,105.27,105.33,3830.0,96.9117,96.9209,96.8381,96.8933,3830.0
2017-06-16 14:40:00,105.34,105.34,105.29,105.31,2194.0,96.9025,96.9025,96.8565,96.8749,2194.0
2017-06-16 14:50:00,105.31,105.34,105.26,105.32,6762.0,96.8749,96.9025,96.8289,96.8841,6762.0
2017-06-16 15:00:00,105.29,105.35,105.29,105.35,10700.0,96.8565,96.9117,96.8565,96.9117,10700.0
2017-06-16 15:10:00,105.36,105.4,105.28,105.33,17353.0,96.9209,96.9577,96.8473,96.8933,17353.0
2017-06-16 15:20:00,105.34,105.39,105.24,105.29,6971.0,96.9025,96.9485,96.8105,96.8565,6971.0
2017-06-16 15:30:00,105.24,105.33,105.13,105.21,9377.0,96.8105,96.8933,96.7093,96.7829,9377.0
2017-06-16 15:40:00,105.24,105.51,105.14,105.45,26821.0,96.8105,97.0589,96.7185,97.0037,26821.0
2017-06-16 15:50:00,105.45,105.69,105.43,105.61,77104.0,97.0037,97.2245,96.9853,97.1509,77104.0
2017-06-19 09:30:00,106.0,106.34,106.0,106.34,4796.0,97.5096,97.8224,97.5096,97.8224,4796.0
2017-06-19 09:40:00,106.25,106.65,106.1,106.65,4871.0,97.7396,98.1076,97.6016,98.1076,4871.0
2017-06-19 09:50:00,106.69,106.8,106.29,106.46,53273.0,98.1444,98.2456,97.7764,97.9328,53273.0
2017-06-19 10:00:00,106.53,106.67,106.34,106.67,2195.0,97.9972,98.126,97.8224,98.126,2195.0
2017-06-19 10:10:00,106.76,106.76,106.37,106.61,2004.0,98.2088,98.2088,97.85,98.0708,2004.0
2017-06-19 10:20:00,106.44,106.52,106.27,106.47,2200.0,97.9144,97.988,97.758,97.942,2200.0
2017-06-19 10:30:00,106.48,106.57,106.12,106.22,1801.0,97.9512,98.034,97.62,97.712,1801.0
2017-06-19 10:40:00,106.18,106.33,106.17,106.32,4668.0,97.6752,97.8132,97.666,97.804,4668.0
2017-06-19 10:50:00,106.27,106.31,105.73,105.94,7666.0,97.758,97.7948,97.2613,97.4544,7666.0
2017-06-19 11:00:00,106.02,106.02,105.74,105.93,3368.0,97.528,97.528,97.2705,97.4452,3368.0
2017-06-19 11:10:00,106.01,106.13,105.93,105.94,2800.0,97.5188,97.6292,97.4452,97.4544,2800.0
2017-06-19 11:20:00,105.91,105.97,105.84,105.97,3219.0,97.4268,97.482,97.3625,97.482,3219.0
2017-06-19 11:30:00,106.13,106.29,106.13,106.19,1187.0,97.6292,97.7764,97.6292,97.6844,1187.0
2017-06-19 11:40:00,106.3,106.32,106.1,106.1,2900.0,97.7856,97.804,97.6016,97.6016,2900.0
2017-06-19 11:50:00,106.15,106.15,106.15,106.15,200.0,97.6476,97.6476,97.6476,97.6476,200.0
2017-06-19 12:00:00,106.23,106.28,106.14,106.14,1699.0,97.7212,97.7672,97.6384,97.6384,1699.0
2017-06-19 12:10:00,106.17,106.23,106.14,106.17,2200.0,97.666,97.7212,97.6384,97.666,2200.0
2017-06-19 12:20:00,106.17,106.22,106.16,106.22,2244.0,97.666,97.712,97.6568,97.712,2244.0
2017-06-19 12:30:00,106.16,106.16,106.05,106.06,1900.0,97.6568,97.6568,97.5556,97.5648,1900.0
2017-06-19 12:40:00,106.06,106.06,105.93,105.94,1599.0,97.5648,97.5648,97.4452,97.4544,1599.0
2017-06-19 12:50:00,105.96,106.17,105.96,106.16,4931.0,97.4728,97.666,97.4728,97.6568,4931.0
2017-06-19 13:00:00,106.1,106.23,106.01,106.02,2551.0,97.6016,97.7212,97.5188,97.528,2551.0
2017-06-19 13:10:00,106.11,106.14,106.03,106.14,2383.0,97.6108,97.6384,97.5372,97.6384,2383.0
2017-06-19 13:20:00,106.14,106.37,106.14,106.31,1600.0,97.6384,97.85,97.6384,97.7948,1600.0
2017-06-19 13:30:00,106.35,106.57,106.31,106.55,1614.0,97.8316,98.034,97.7948,98.0156,1614.0
2017-06-19 13:40:00,106.53,106.56,106.51,106.56,680.0,97.9972,98.0248,97.9788,98.0248,680.0
2017-06-19 13:50:00,106.55,106.55,106.4,106.48,3017.0,98.0156,98.0156,97.8776,97.9512,3017.0
2017-06-19 14:00:00,106.46,106.46,106.13,106.29,2564.0,97.9328,97.9328,97.6292,97.7764,2564.0
2017-06-19 14:10:00,106.18,106.27,106.1,106.11,2378.0,97.6752,97.758,97.6016,97.6108,2378.0
2017-06-19 14:20:00,106.21,106.23,106.04,106.2,1400.0,97.7028,97.7212,97.5464,97.6936,1400.0
2017-06-19 14:30:00,106.23,106.3,106.19,106.24,1510.0,97.7212,97.7856,97.6844,97.7304,1510.0
2017-06-19 14:40:00,106.27,106.3,106.24,106.24,740.0,97.758,97.7856,97.7304,97.7304,740.0
2017-06-19 14:50:00,106.3,106.3,106.17,106.27,2606.0,97.7856,97.7856,97.666,97.758,2606.0
2017-06-19 15:00:00,106.28,106.32,106.24,106.32,2027.0,97.7672,97.804,97.7304,97.804,2027.0
2017-06-19 15:10:00,106.25,106.31,106.24,106.26,2200.0,97.7396,97.7948,97.7304,97.7488,2200.0
2017-06-19 15:20:00,106.22,106.42,106.21,106.29,2914.0,97.712,97.896,97.7028,97.7764,2914.0
2017-06-19 15:30:00,106.29,106.33,106.17,106.22,10642.0,97.7764,97.8132,97.666,97.712,10642.0
2017-06-19 15:40:00,106.22,106.23,106.07,106.12,13975.0,97.712,97.7212,97.574,97.62,13975.0
2017-06-19 15:50:00,106.11,106.35,106.1,106.21,35621.0,97.6108,97.8316,97.6016,97.7028,35621.0
2017-06-20 09:30:00,106.08,106.3,106.03,106.03,2317.0,97.5832,97.7856,97.5372,97.5372,2317.0
2017-06-20 09:40:00,106.03,106.15,105.69,105.69,2350.0,97.5372,97.6476,97.2245,97.2245,2350.0
2017-06-20 09:50:00,105.66,105.69,105.39,105.39,31951.0,97.1969,97.2245,96.9485,96.9485,31951.0
2017-06-20 10:00:00,105.56,106.04,105.17,105.28,102378.0,97.1049,97.5464,96.7461,96.8473,102378.0
2017-06-20 10:10:00,105.28,105.33,105.13,105.14,7900.0,96.8473,96.8933,96.7093,96.7185,7900.0
2017-06-20 10:20:00,105.05,105.27,105.05,105.18,3050.0,96.6357,96.8381,96.6357,96.7553,3050.0
2017-06-20 10:30:00,105.34,105.51,105.25,105.33,8882.0,96.9025,97.0589,96.8197,96.8933,8882.0
2017-06-20 10:40:00,105.25,105.36,105.03,105.33,3656.0,96.8197,96.9209,96.6173,96.8933,3656.0
2017-06-20 10:50:00,105.34,105.41,105.04,105.34,8167.0,96.9025,96.9669,96.6265,96.9025,8167.0
2017-06-20 11:00:00,105.39,105.4,104.89,105.07,4593.0,96.9485,96.9577,96.4885,96.6541,4593.0
2017-06-20 11:10:00,104.97,105.02,104.47,104.61,6584.0,96.5621,96.6081,96.1022,96.231,6584.0
2017-06-20 11:20:00,104.61,104.79,104.4,104.78,8700.0,96.231,96.3966,96.0378,96.3874,8700.0
2017-06-20 11:30:00,104.95,104.95,104.48,104.79,6957.0,96.5437,96.5437,96.1114,96.3966,6957.0
2017-06-20 11:40:00,104.65,104.88,104.64,104.83,4180.0,96.2678,96.4793,96.2586,96.4334,4180.0
2017-06-20 11:50:00,104.87,104.87,104.42,104.42,6634.0,96.4701,96.4701,96.0562,96.0562,6634.0
2017-06-20 12:00:00,104.46,104.52,104.2,104.31,5155.0,96.093,96.1482,95.8538,95.955,5155.0
2017-06-20 12:10:00,104.25,104.3,104.04,104.05,6700.0,95.8998,95.9458,95.7066,95.7158,6700.0
2017-06-20 12:20:00,104.11,104.28,103.88,104.26,13000.0,95.771,95.9274,95.5594,95.909,13000.0
2017-06-20 12:30:00,104.3,104.46,104.29,104.46,3100.0,95.9458,96.093,95.9366,96.093,3100.0
2017-06-20 12:40:00,104.41,104.44,104.27,104.27,4726.0,96.047,96.0746,95.9182,95.9182,4726.0
2017-06-20 12:50:00,104.32,104.33,104.13,104.23,3097.0,95.9642,95.9734,95.7894,95.8814,3097.0
2017-06-20 13:00:00,104.2,104.33,104.05,104.05,6603.0,95.8538,95.9734,95.7158,95.7158,6603.0
2017-06-20 13:10:00,104.02,104.2,103.98,104.2,8304.0,95.6882,95.8538,95.6514,95.8538,8304.0
2017-06-20 13:20:00,104.21,104.47,104.09,104.36,5380.0,95.863,96.1022,95.7526,96.001,5380.0
2017-06-20 13:30:00,104.34,104.34,104.13,104.15,4572.0,95.9826,95.9826,95.7894,95.8078,4572.0
2017-06-20 13:40:00,104.11,104.16,103.98,103.99,2826.0,95.771,95.817,95.6514,95.6606,2826.0
2017-06-20 13:50:00,103.92,104.03,103.51,103.51,45728.0,95.5962,95.6974,95.2191,95.2191,45728.0
2017-06-20 14:00:00,103.56,104.43,103.41,104.26,9793.0,95.2651,96.0654,95.1271,95.909,9793.0
2017-06-20 14:10:00,104.27,104.32,103.95,103.95,5901.0,95.9182,95.9642,95.6238,95.6238,5901.0
2017-06-20 14:20:00,103.95,104.01,103.74,103.76,5600.0,95.6238,95.679,95.4307,95.4491,5600.0
2017-06-20 14:30:00,103.82,103.93,103.35,103.47,16320.0,95.5043,95.6054,95.0719,95.1823,16320.0
2017-06-20 14:40:00,103.52,103.79,103.41,103.46,9074.0,95.2283,95.4767,95.1271,95.1731,9074.0
2017-06-20 14:50:00,103.52,103.56,103.24,103.24,11869.0,95.2283,95.2651,94.9707,94.9707,11869.0
2017-06-20 15:00:00,103.44,103.73,103.24,103.47,10627.0,95.1547,95.4215,94.9707,95.1823,10627.0
2017-06-20 15:10:00,103.49,103.65,103.39,103.43,8430.0,95.2007,95.3479,95.1087,95.1455,8430.0
2017-06-20 15:20:00,103.44,103.7,103.33,103.62,8899.0,95.1547,95.3939,95.0535,95.3203,8899.0
2017-06-20 15:30:00,103.62,103.71,103.29,103.63,14459.0,95.3203,95.4031,95.0167,95.3295,14459.0
2017-06-20 15:40:00,103.56,103.77,103.13,103.56,44185.0,95.2651,95.4583,94.8695,95.2651,44185.0
2017-06-20 15:50:00,103.58,103.81,103.39,103.61,45283.0,95.2835,95.4951,95.1087,95.3111,45283.0
2017-06-21 09:30:00,103.75,104.81,103.5,103.55,3199.0,95.4399,96.415,95.2099,95.2559,3199.0
2017-06-21 09:40:00,103.38,103.7,102.77,102.77,11634.0,95.0995,95.3939,94.5384,94.5384,11634.0
2017-06-21 09:50:00,102.71,102.83,101.77,101.77,12729.0,94.4832,94.5935,93.6185,93.6185,12729.0
2017-06-21 10:00:00,101.98,103.27,101.96,103.0,44101.0,93.8116,94.9983,93.7932,94.7499,44101.0
2017-06-21 10:10:00,103.04,103.15,102.66,103.04,10700.0,94.7867,94.8879,94.4372,94.7867,10700.0
2017-06-21 10:20:00,103.09,103.09,102.67,103.02,2113.0,94.8327,94.8327,94.4464,94.7683,2113.0
2017-06-21 10:30:00,102.89,103.2,102.8,102.81,5856.0,94.6487,94.9339,94.5659,94.5751,5856.0
2017-06-21 10:40:00,103.01,103.52,102.7,103.0,14164.0,94.7591,95.2283,94.474,94.7499,14164.0
2017-06-21 10:50:00,103.0,103.23,102.9,103.19,4607.0,94.7499,94.9615,94.6579,94.9247,4607.0
2017-06-21 11:00:00,103.2,103.23,102.84,102.94,10654.0,94.9339,94.9615,94.6027,94.6947,10654.0
2017-06-21 11:10:00,103.01,103.33,102.84,102.96,14009.0,94.7591,95.0535,94.6027,94.7131,14009.0
2017-06-21 11:20:00,102.9,103.24,102.63,103.09,8385.0,94.6579,94.9707,94.4096,94.8327,8385.0
2017-06-21 11:30:00,103.16,103.23,102.59,102.85,11890.0,94.8971,94.9615,94.3728,94.6119,11890.0
2017-06-21 11:40:00,102.84,102.95,102.35,102.53,36975.0,94.6027,94.7039,94.152,94.3176,36975.0
2017-06-21 11:50:00,102.5,103.34,102.37,103.34,19071.0,94.29,95.0627,94.1704,95.0627,19071.0
2017-06-21 12:00:00,103.26,103.45,103.02,103.45,6015.0,94.9891,95.1639,94.7683,95.1639,6015.0
2017-06-21 12:10:00,103.39,103.48,103.06,103.07,1900.0,95.1087,95.1915,94.8051,94.8143,1900.0
2017-06-21 12:20:00,103.21,103.39,103.2,103.34,4994.0,94.9431,95.1087,94.9339,95.0627,4994.0
2017-06-21 12:30:00,103.3,103.31,103.15,103.19,3992.0,95.0259,95.0351,94.8879,94.9247,3992.0
2017-06-21 12:40:00,103.2,103.23,102.86,102.87,7924.0,94.9339,94.9615,94.6211,94.6303,7924.0
2017-06-21 12:50:00,102.93,103.11,102.92,103.07,1659.0,94.6855,94.8511,94.6763,94.8143,1659.0
2017-06-21 13:00:00,103.0,103.11,102.95,103.11,2301.0,94.7499,94.8511,94.7039,94.8511,2301.0
2017-06-21 13:10:00,103.04,103.17,102.95,103.17,4455.0,94.7867,94.9063,94.7039,94.9063,4455.0
2017-06-21 13:20:00,103.17,103.17,103.03,103.03,2214.0,94.9063,94.9063,94.7775,94.7775,2214.0
2017-06-21 13:30:00,103.01,103.04,102.85,102.85,1500.0,94.7591,94.7867,94.6119,94.6119,1500.0
2017-06-21 13:40:00,102.89,102.9,102.76,102.86,2200.0,94.6487,94.6579,94.5292,94.6211,2200.0
2017-06-21 13:50:00,102.89,102.89,102.55,102.7,2573.0,94.6487,94.6487,94.336,94.474,2573.0
2017-06-21 14:00:00,102.7,102.79,102.56,102.66,6410.0,94.474,94.5568,94.3452,94.4372,6410.0
2017-06-21 14:10:00,102.66,102.7,102.6,102.68,5525.0,94.4372,94.474,94.382,94.4556,5525.0
2017-06-21 14:20:00,102.65,102.67,102.53,102.56,4511.0,94.428,94.4464,94.3176,94.3452,4511.0
2017-06-21 14:30:00,102.58,102.67,102.44,102.49,12024.0,94.3636,94.4464,94.2348,94.2808,12024.0
2017-06-21 14:40:00,102.46,102.49,102.31,102.32,8259.0,94.2532,94.2808,94.1152,94.1244,8259.0
2017-06-21 14:50:00,102.3,102.37,101.95,101.98,27308.0,94.106,94.1704,93.784,93.8116,27308.0
2017-06-21 15:00:00,102.05,102.09,101.94,101.95,21965.0,93.876,93.9128,93.7748,93.784,21965.0
2017-06-21 15:10:00,102.0,102.01,101.82,101.82,6622.0,93.83,93.8392,93.6644,93.6644,6622.0
2017-06-21 15:20:00,101.81,101.99,101.8,101.95,27006.0,93.6552,93.8208,93.646,93.784,27006.0
2017-06-21 15:30:00,101.93,101.98,101.79,101.79,15950.0,93.7656,93.8116,93.6368,93.6368,15950.0
2017-06-21 15:40:00,101.77,101.93,101.35,101.77,40847.0,93.6185,93.7656,93.2321,93.6185,40847.0
2017-06-21 15:50:00,101.77,101.98,101.7,101.75,140285.0,93.6185,93.8116,93.5541,93.6001,140285.0
2017-06-22 09:30:00,101.99,102.0,101.64,101.95,11134.0,93.8208,93.83,93.4989,93.784,11134.0
2017-06-22 09:40:00,102.02,102.25,101.91,102.05,8500.0,93.8484,94.06,93.7472,93.876,8500.0
2017-06-22 09:50:00,102.02,102.1,101.76,101.84,12697.0,93.8484,93.922,93.6093,93.6828,12697.0
2017-06-22 10:00:00,101.87,102.07,101.86,102.0,7160.0,93.7104,93.8944,93.7012,93.83,7160.0
2017-06-22 10:10:00,101.97,102.17,101.93,102.17,9726.0,93.8024,93.9864,93.7656,93.9864,9726.0
2017-06-22 10:20:00,102.13,102.23,102.02,102.19,7236.0,93.9496,94.0416,93.8484,94.0048,7236.0
2017-06-22 10:30:00,102.19,102.33,101.89,102.31,7545.0,94.0048,94.1336,93.7288,94.1152,7545.0
2017-06-22 10:40:00,102.35,102.45,102.11,102.11,11700.0,94.152,94.244,93.9312,93.9312,11700.0
2017-06-22 10:50:00,102.19,102.29,102.13,102.21,2800.0,94.0048,94.0968,93.9496,94.0232,2800.0
2017-06-22 11:00:00,102.28,102.43,102.23,102.41,14340.0,94.0876,94.2256,94.0416,94.2072,14340.0
2017-06-22 11:10:00,102.4,102.54,102.32,102.49,19819.0,94.198,94.3268,94.1244,94.2808,19819.0
2017-06-22 11:20:00,102.52,102.62,102.4,102.48,15300.0,94.3084,94.4004,94.198,94.2716,15300.0
2017-06-22 11:30:00,102.5,102.74,102.29,102.56,17521.0,94.29,94.5108,94.0968,94.3452,17521.0
2017-06-22 11:40:00,102.52,102.52,102.38,102.4,6811.0,94.3084,94.3084,94.1796,94.198,6811.0
2017-06-22 11:50:00,102.41,102.62,102.38,102.6,11353.0,94.2072,94.4004,94.1796,94.382,11353.0
2017-06-22 12:00:00,102.66,102.93,102.6,102.82,12477.0,94.4372,94.6855,94.382,94.5843,12477.0
2017-06-22 12:10:00,102.87,102.91,102.3,102.34,12510.0,94.6303,94.6671,94.106,94.1428,12510.0
2017-06-22 12:20:00,102.47,102.56,102.14,102.45,14070.0,94.2624,94.3452,93.9588,94.244,14070.0
2017-06-22 12:30:00,102.45,102.51,102.38,102.43,3277.0,94.244,94.2992,94.1796,94.2256,3277.0
2017-06-22 12:40:00,102.43,102.47,102.35,102.36,13899.0,94.2256,94.2624,94.152,94.1612,13899.0
2017-06-22 12:50:00,102.38,102.48,102.35,102.48,7102.0,94.1796,94.2716,94.152,94.2716,7102.0
2017-06-22 13:00:00,102.45,102.48,102.36,102.43,3600.0,94.244,94.2716,94.1612,94.2256,3600.0
2017-06-22 13:10:00,102.44,102.48,102.4,102.47,4692.0,94.2348,94.2716,94.198,94.2624,4692.0
2017-06-22 13:20:00,102.53,102.74,102.47,102.69,2200.0,94.3176,94.5108,94.2624,94.4648,2200.0
2017-06-22 13:30:00,102.74,102.9,102.73,102.9,3373.0,94.5108,94.6579,94.5016,94.6579,3373.0
2017-06-22 13:40:00,102.86,103.16,102.79,103.13,9700.0,94.6211,94.8971,94.5568,94.8695,9700.0
2017-06-22 13:50:00,103.13,103.15,103.06,103.15,3700.0,94.8695,94.8879,94.8051,94.8879,3700.0
2017-06-22 14:00:00,103.15,103.43,103.13,103.43,4368.0,94.8879,95.1455,94.8695,95.1455,4368.0
2017-06-22 14:10:00,103.41,103.56,103.14,103.14,9170.0,95.1271,95.2651,94.8787,94.8787,9170.0
2017-06-22 14:20:00,103.11,103.29,103.1,103.28,2600.0,94.8511,95.0167,94.8419,95.0075,2600.0
2017-06-22 14:30:00,103.28,103.43,103.24,103.38,13117.0,95.0075,95.1455,94.9707,95.0995,13117.0
2017-06-22 14:40:00,103.36,103.48,103.26,103.34,13217.0,95.0811,95.1915,94.9891,95.0627,13217.0
2017-06-22 14:50:00,103.32,103.49,103.27,103.45,5127.0,95.0443,95.2007,94.9983,95.1639,5127.0
2017-06-22 15:00:00,103.47,103.47,102.88,103.24,22518.0,95.1823,95.1823,94.6395,94.9707,22518.0
2017-06-22 15:10:00,103.22,103.22,103.04,103.04,6787.0,94.9523,94.9523,94.7867,94.7867,6787.0
2017-06-22 15:20:00,103.04,103.21,103.0,103.09,6955.0,94.7867,94.9431,94.7499,94.8327,6955.0
2017-06-22 15:30:00,103.08,103.08,102.89,103.02,8630.0,94.8235,94.8235,94.6487,94.7683,8630.0
2017-06-22 15:40:00,102.98,103.32,102.93,103.21,10174.0,94.7315,95.0443,94.6855,94.9431,10174.0
2017-06-22 15:50:00,103.25,103.49,103.15,103.28,95092.0,94.9799,95.2007,94.8879,95.0075,95092.0
2017-06-23 09:30:00,103.91,103.91,103.04,103.41,29349.0,95.587,95.587,94.7867,95.1271,29349.0
2017-06-23 09:40:00,103.11,103.44,102.78,102.9,42300.0,94.8511,95.1547,94.5476,94.6579,42300.0
2017-06-23 09:50:00,102.86,103.51,102.72,103.5,13613.0,94.6211,95.2191,94.4924,95.2099,13613.0
2017-06-23 10:00:00,103.57,103.61,103.38,103.38,4933.0,95.2743,95.3111,95.0995,95.0995,4933.0
2017-06-23 10:10:00,103.37,103.54,103.3,103.48,3300.0,95.0903,95.2467,95.0259,95.1915,3300.0
2017-06-23 10:20:00,103.48,103.91,103.48,103.87,4123.0,95.1915,95.587,95.1915,95.5502,4123.0
2017-06-23 10:30:00,103.8,104.22,103.8,103.98,43673.0,95.4859,95.8722,95.4859,95.6514,43673.0
2017-06-23 10:40:00,104.04,104.17,103.93,103.97,5500.0,95.7066,95.8262,95.6054,95.6422,5500.0
2017-06-23 10:50:00,104.01,104.32,103.97,104.26,14890.0,95.679,95.9642,95.6422,95.909,14890.0
2017-06-23 11:00:00,104.31,104.4,104.01,104.09,5600.0,95.955,96.0378,95.679,95.7526,5600.0
2017-06-23 11:10:00,104.11,104.22,104.09,104.22,9336.0,95.771,95.8722,95.7526,95.8722,9336.0
2017-06-23 11:20:00,104.23,104.54,104.23,104.4,13684.0,95.8814,96.1666,95.8814,96.0378,13684.0
2017-06-23 11:30:00,104.38,104.41,104.23,104.29,15400.0,96.0194,96.047,95.8814,95.9366,15400.0
2017-06-23 11:40:00,104.36,104.37,104.24,104.37,3300.0,96.001,96.0102,95.8906,96.0102,3300.0
2017-06-23 11:50:00,104.39,104.43,104.13,104.24,3708.0,96.0286,96.0654,95.7894,95.8906,3708.0
2017-06-23 12:00:00,104.29,104.43,104.22,104.39,4800.0,95.9366,96.0654,95.8722,96.0286,4800.0
2017-06-23 12:10:00,104.36,104.46,104.35,104.46,3278.0,96.001,96.093,95.9918,96.093,3278.0
2017-06-23 12:20:00,104.44,104.53,104.24,104.39,3715.0,96.0746,96.1574,95.8906,96.0286,3715.0
2017-06-23 12:30:00,104.34,104.44,104.34,104.43,1370.0,95.9826,96.0746,95.9826,96.0654,1370.0
2017-06-23 12:40:00,104.43,104.5,104.29,104.37,4188.0,96.0654,96.1298,95.9366,96.0102,4188.0
2017-06-23 12:50:00,104.33,104.33,103.92,104.23,2291.0,95.9734,95.9734,95.5962,95.8814,2291.0
2017-06-23 13:00:00,104.15,104.25,104.1,104.22,2400.0,95.8078,95.8998,95.7618,95.8722,2400.0
2017-06-23 13:10:00,104.26,104.43,104.26,104.43,1332.0,95.909,96.0654,95.909,96.0654,1332.0
2017-06-23 13:20:00,104.48,104.48,104.32,104.36,3620.0,96.1114,96.1114,95.9642,96.001,3620.0
2017-06-23 13:30:00,104.36,104.5,104.36,104.4,6000.0,96.001,96.1298,96.001,96.0378,6000.0
2017-06-23 13:40:00,104.36,104.46,104.36,104.41,3841.0,96.001,96.093,96.001,96.047,3841.0
2017-06-23 13:50:00,104.4,104.43,104.33,104.35,1400.0,96.0378,96.0654,95.9734,95.9918,1400.0
2017-06-23 14:00:00,104.44,104.49,104.39,104.39,30655.0,96.0746,96.1206,96.0286,96.0286,30655.0
2017-06-23 14:10:00,104.42,104.76,104.42,104.76,3482.0,96.0562,96.369,96.0562,96.369,3482.0
2017-06-23 14:20:00,104.77,104.89,104.61,104.61,5102.0,96.3782,96.4885,96.231,96.231,5102.0
2017-06-23 14:30:00,104.64,104.76,104.61,104.66,2195.0,96.2586,96.369,96.231,96.277,2195.0
2017-06-23 14:40:00,104.64,104.67,104.51,104.62,16619.0,96.2586,96.2862,96.139,96.2402,16619.0
2017-06-23 14:50:00,104.7,104.74,104.46,104.58,4948.0,96.3138,96.3506,96.093,96.2034,4948.0
2017-06-23 15:00:00,104.58,104.58,104.31,104.39,5678.0,96.2034,96.2034,95.955,96.0286,5678.0
2017-06-23 15:10:00,104.55,104.68,104.44,104.54,5967.0,96.1758,96.2954,96.0746,96.1666,5967.0
2017-06-23 15:20:00,104.6,104.6,104.48,104.57,5796.0,96.2218,96.2218,96.1114,96.1942,5796.0
2017-06-23 15:30:00,104.57,104.69,104.44,104.46,7923.0,96.1942,96.3046,96.0746,96.093,7923.0
2017-06-23 15:40:00,104.46,104.74,104.46,104.67,41631.0,96.093,96.3506,96.093,96.2862,41631.0
2017-06-23 15:50:00,104.68,104.91,104.52,104.67,59908.0,96.2954,96.5069,96.1482,96.2862,59908.0
2017-06-26 09:30:00,105.0,105.12,104.58,104.58,19254.0,96.5897,96.7001,96.2034,96.2034,19254.0
2017-06-26 09:40:00,104.6,104.6,104.33,104.48,1973.0,96.2218,96.2218,95.9734,96.1114,1973.0
2017-06-26 09:50:00,104.47,104.47,103.77,103.91,11727.0,96.1022,96.1022,95.4583,95.587,11727.0
2017-06-26 10:00:00,103.91,104.11,103.75,103.78,4000.0,95.587,95.771,95.4399,95.4675,4000.0
2017-06-26 10:10:00,103.87,103.87,103.63,103.68,3199.0,95.5502,95.5502,95.3295,95.3755,3199.0
2017-06-26 10:20:00,103.69,103.96,103.68,103.96,5200.0,95.3847,95.633,95.3755,95.633,5200.0
2017-06-26 10:30:00,104.0,104.12,103.68,103.73,2920.0,95.6698,95.7802,95.3755,95.4215,2920.0
2017-06-26 10:40:00,103.71,103.71,103.5,103.53,4000.0,95.4031,95.4031,95.2099,95.2375,4000.0
2017-06-26 10:50:00,103.45,103.64,103.24,103.61,4591.0,95.1639,95.3387,94.9707,95.3111,4591.0
2017-06-26 11:00:00,103.61,103.61,103.21,103.35,4390.0,95.3111,95.3111,94.9431,95.0719,4390.0
2017-06-26 11:10:00,103.42,103.7,103.4,103.57,4636.0,95.1363,95.3939,95.1179,95.2743,4636.0
2017-06-26 11:20:00,103.63,103.85,103.48,103.83,4900.0,95.3295,95.5318,95.1915,95.5134,4900.0
2017-06-26 11:30:00,103.72,103.93,103.69,103.93,2000.0,95.4123,95.6054,95.3847,95.6054,2000.0
2017-06-26 11:40:00,103.93,104.12,103.69,103.86,3000.0,95.6054,95.7802,95.3847,95.541,3000.0
2017-06-26 11:50:00,103.68,103.84,103.68,103.84,400.0,95.3755,95.5226,95.3755,95.5226,400.0
2017-06-26 12:00:00,103.83,104.03,103.81,104.03,3880.0,95.5134,95.6974,95.4951,95.6974,3880.0
2017-06-26 12:10:00,104.03,104.12,104.03,104.07,1695.0,95.6974,95.7802,95.6974,95.7342,1695.0
2017-06-26 12:20:00,104.11,104.3,104.08,104.21,4723.0,95.771,95.9458,95.7434,95.863,4723.0
2017-06-26 12:30:00,104.15,104.15,103.99,104.04,6415.0,95.8078,95.8078,95.6606,95.7066,6415.0
2017-06-26 12:40:00,104.09,104.1,103.94,104.02,5575.0,95.7526,95.7618,95.6146,95.6882,5575.0
2017-06-26 12:50:00,104.08,104.1,103.91,104.01,2300.0,95.7434,95.7618,95.587,95.679,2300.0
2017-06-26 13:00:00,104.06,104.06,104.0,104.01,1400.0,95.725,95.725,95.6698,95.679,1400.0
2017-06-26 13:10:00,104.02,104.05,103.96,104.02,3668.0,95.6882,95.7158,95.633,95.6882,3668.0
2017-06-26 13:20:00,104.05,104.05,103.78,103.97,4638.0,95.7158,95.7158,95.4675,95.6422,4638.0
2017-06-26 13:30:00,103.95,104.02,103.87,104.0,3265.0,95.6238,95.6882,95.5502,95.6698,3265.0
2017-06-26 13:40:00,103.98,104.05,103.78,103.95,9642.0,95.6514,95.7158,95.4675,95.6238,9642.0
2017-06-26 13:50:00,103.9,103.98,103.81,103.98,17385.0,95.5778,95.6514,95.4951,95.6514,17385.0
2017-06-26 14:00:00,103.94,103.94,103.78,103.93,1704.0,95.6146,95.6146,95.4675,95.6054,1704.0
2017-06-26 14:10:00,103.77,104.03,103.73,103.86,2210.0,95.4583,95.6974,95.4215,95.541,2210.0
2017-06-26 14:20:00,103.9,103.98,103.87,103.94,1400.0,95.5778,95.6514,95.5502,95.6146,1400.0
2017-06-26 14:30:00,103.96,104.04,103.89,103.99,4742.0,95.633,95.7066,95.5686,95.6606,4742.0
2017-06-26 14:40:00,103.91,104.03,103.91,104.03,3900.0,95.587,95.6974,95.587,95.6974,3900.0
2017-06-26 14:50:00,104.02,104.21,104.01,104.21,5142.0,95.6882,95.863,95.679,95.863,5142.0
2017-06-26 15:00:00,104.19,104.29,104.15,104.28,3200.0,95.8446,95.9366,95.8078,95.9274,3200.0
2017-06-26 15:10:00,104.29,104.4,104.23,104.4,5417.0,95.9366,96.0378,95.8814,96.0378,5417.0
2017-06-26 15:20:00,104.4,104.4,104.15,104.15,6263.0,96.0378,96.0378,95.8078,95.8078,6263.0
2017-06-26 15:30:00,104.09,104.22,104.08,104.17,6250.0,95.7526,95.8722,95.7434,95.8262,6250.0
2017-06-26 15:40:00,104.16,104.43,104.14,104.29,26331.0,95.817,96.0654,95.7986,95.9366,26331.0
2017-06-26 15:50:00,104.32,104.36,104.14,104.27,25465.0,95.9642,96.001,95.7986,95.9182,25465.0
2017-06-27 09:30:00,104.34,104.34,103.52,103.7,5308.0,95.9826,95.9826,95.2283,95.3939,5308.0
2017-06-27 09:40:00,103.61,103.76,103.32,103.41,1900.0,95.3111,95.4491,95.0443,95.1271,1900.0
2017-06-27 09:50:00,103.22,103.7,103.21,103.54,2400.0,94.9523,95.3939,94.9431,95.2467,2400.0
2017-06-27 10:00:00,103.74,103.81,103.49,103.74,3100.0,95.4307,95.4951,95.2007,95.4307,3100.0
2017-06-27 10:10:00,103.56,103.67,103.56,103.67,200.0,95.2651,95.3663,95.2651,95.3663,200.0
2017-06-27 10:20:00,103.66,103.68,103.31,103.35,2709.0,95.3571,95.3755,95.0351,95.0719,2709.0
2017-06-27 10:30:00,103.33,103.56,103.33,103.41,825.0,95.0535,95.2651,95.0535,95.1271,825.0
2017-06-27 10:40:00,103.51,103.7,103.49,103.66,2890.0,95.2191,95.3939,95.2007,95.3571,2890.0
2017-06-27 10:50:00,103.67,103.86,103.66,103.86,400.0,95.3663,95.541,95.3571,95.541,400.0
2017-06-27 11:00:00,103.78,103.82,103.53,103.82,2400.0,95.4675,95.5043,95.2375,95.5043,2400.0
2017-06-27 11:10:00,103.79,103.88,103.58,103.58,6561.0,95.4767,95.5594,95.2835,95.2835,6561.0
2017-06-27 11:20:00,103.61,103.61,103.47,103.47,1650.0,95.3111,95.3111,95.1823,95.1823,1650.0
2017-06-27 11:30:00,103.52,103.65,103.5,103.57,2865.0,95.2283,95.3479,95.2099,95.2743,2865.0
2017-06-27 11:40:00,103.61,103.71,103.58,103.71,500.0,95.3111,95.4031,95.2835,95.4031,500.0
2017-06-27 11:50:00,103.74,103.75,103.53,103.53,2962.0,95.4307,95.4399,95.2375,95.2375,2962.0
2017-06-27 12:00:00,103.65,103.71,103.65,103.71,600.0,95.3479,95.4031,95.3479,95.4031,600.0
2017-06-27 12:10:00,103.69,103.72,103.65,103.69,900.0,95.3847,95.4123,95.3479,95.3847,900.0
2017-06-27 12:20:00,103.73,103.79,103.71,103.71,1686.0,95.4215,95.4767,95.4031,95.4031,1686.0
2017-06-27 12:30:00,103.73,103.76,103.59,103.59,2100.0,95.4215,95.4491,95.2927,95.2927,2100.0
2017-06-27 12:40:00,103.59,103.6,103.59,103.59,600.0,95.2927,95.3019,95.2927,95.2927,600.0
2017-06-27 12:50:00,103.61,103.61,103.5,103.5,1200.0,95.3111,95.3111,95.2099,95.2099,1200.0
2017-06-27 13:00:00,103.53,103.6,103.52,103.54,4150.0,95.2375,95.3019,95.2283,95.2467,4150.0
2017-06-27 13:10:00,103.52,103.56,103.51,103.54,1200.0,95.2283,95.2651,95.2191,95.2467,1200.0
2017-06-27 13:20:00,103.55,103.64,103.47,103.47,3200.0,95.2559,95.3387,95.1823,95.1823,3200.0
2017-06-27 13:30:00,103.55,103.55,103.03,103.03,3100.0,95.2559,95.2559,94.7775,94.7775,3100.0
2017-06-27 13:40:00,103.16,103.23,103.06,103.1,2287.0,94.8971,94.9615,94.8051,94.8419,2287.0
2017-06-27 13:50:00,103.17,103.19,103.0,103.0,4799.0,94.9063,94.9247,94.7499,94.7499,4799.0
2017-06-27 14:00:00,103.03,103.06,102.85,102.92,2569.0,94.7775,94.8051,94.6119,94.6763,2569.0
2017-06-27 14:10:00,102.93,103.07,102.91,102.95,4940.0,94.6855,94.8143,94.6671,94.7039,4940.0
2017-06-27 14:20:00,102.9,103.15,102.9,103.15,4500.0,94.6579,94.8879,94.6579,94.8879,4500.0
2017-06-27 14:30:00,103.07,103.31,103.07,103.25,3986.0,94.8143,95.0351,94.8143,94.9799,3986.0
2017-06-27 14:40:00,103.25,103.28,103.15,103.15,3800.0,94.9799,95.0075,94.8879,94.8879,3800.0
2017-06-27 14:50:00,103.22,103.29,103.14,103.16,5750.0,94.9523,95.0167,94.8787,94.8971,5750.0
2017-06-27 15:00:00,103.15,103.24,103.06,103.14,4250.0,94.8879,94.9707,94.8051,94.8787,4250.0
2017-06-27 15:10:00,103.16,103.21,103.09,103.1,4500.0,94.8971,94.9431,94.8327,94.8419,4500.0
2017-06-27 15:20:00,103.1,103.15,102.95,102.95,4951.0,94.8419,94.8879,94.7039,94.7039,4951.0
2017-06-27 15:30:00,102.93,103.12,102.91,103.12,9116.0,94.6855,94.8603,94.6671,94.8603,9116.0
2017-06-27 15:40:00,103.14,103.14,102.83,103.0,9019.0,94.8787,94.8787,94.5935,94.7499,9019.0
2017-06-27 15:50:00,102.94,102.96,102.61,102.74,25917.0,94.6947,94.7131,94.3912,94.5108,25917.0
2017-06-28 09:30:00,103.38,103.63,103.18,103.63,3443.0,95.0995,95.3295,94.9155,95.3295,3443.0
2017-06-28 09:40:00,103.53,103.74,103.3,103.74,1400.0,95.2375,95.4307,95.0259,95.4307,1400.0
2017-06-28 09:50:00,103.72,103.77,103.28,103.58,2400.0,95.4123,95.4583,95.0075,95.2835,2400.0
2017-06-28 10:00:00,103.71,104.05,103.36,104.05,3787.0,95.4031,95.7158,95.0811,95.7158,3787.0
2017-06-28 10:10:00,104.02,104.1,103.63,103.94,4478.0,95.6882,95.7618,95.3295,95.6146,4478.0
2017-06-28 10:20:00,103.96,103.96,103.66,103.68,900.0,95.633,95.633,95.3571,95.3755,900.0
2017-06-28 10:30:00,103.91,104.44,103.91,104.1,2900.0,95.587,96.0746,95.587,95.7618,2900.0
2017-06-28 10:40:00,104.11,104.32,104.11,104.17,3100.0,95.771,95.9642,95.771,95.8262,3100.0
2017-06-28 10:50:00,104.21,104.62,103.89,104.08,10477.0,95.863,96.2402,95.5686,95.7434,10477.0
2017-06-28 11:00:00,104.22,104.7,104.22,104.57,1700.0,95.8722,96.3138,95.8722,96.1942,1700.0
2017-06-28 11:10:00,104.62,104.66,104.37,104.42,5009.0,96.2402,96.277,96.0102,96.0562,5009.0
2017-06-28 11:20:00,104.42,104.74,104.28,104.7,16579.0,96.0562,96.3506,95.9274,96.3138,16579.0
2017-06-28 11:30:00,104.79,104.79,104.66,104.66,3741.0,96.3966,96.3966,96.277,96.277,3741.0
2017-06-28 11:40:00,104.69,104.69,104.58,104.61,2100.0,96.3046,96.3046,96.2034,96.231,2100.0
2017-06-28 11:50:00,104.67,104.98,104.61,104.95,4734.0,96.2862,96.5713,96.231,96.5437,4734.0
2017-06-28 12:00:00,104.96,105.09,104.96,105.08,2300.0,96.5529,96.6725,96.5529,96.6633,2300.0
2017-06-28 12:10:00,105.06,105.11,104.81,104.82,4700.0,96.6449,96.6909,96.415,96.4242,4700.0
2017-06-28 12:20:00,104.91,104.91,104.78,104.89,400.0,96.5069,96.5069,96.3874,96.4885,400.0
2017-06-28 12:30:00,104.86,104.89,104.82,104.83,700.0,96.4609,96.4885,96.4242,96.4334,700.0
2017-06-28 12:40:00,104.87,104.88,104.69,104.75,3929.0,96.4701,96.4793,96.3046,96.3598,3929.0
2017-06-28 12:50:00,104.74,104.84,104.71,104.84,1200.0,96.3506,96.4426,96.323,96.4426,1200.0
2017-06-28 13:00:00,104.84,104.84,104.58,104.58,2668.0,96.4426,96.4426,96.2034,96.2034,2668.0
2017-06-28 13:10:00,104.59,104.59,104.55,104.58,908.0,96.2126,96.2126,96.1758,96.2034,908.0
2017-06-28 13:20:00,104.53,104.57,104.53,104.57,3250.0,96.1574,96.1942,96.1574,96.1942,3250.0
2017-06-28 13:30:00,104.57,104.57,104.47,104.54,2000.0,96.1942,96.1942,96.1022,96.1666,2000.0
2017-06-28 13:40:00,104.54,104.58,104.49,104.54,2876.0,96.1666,96.2034,96.1206,96.1666,2876.0
2017-06-28 13:50:00,104.52,104.6,104.52,104.59,2686.0,96.1482,96.2218,96.1482,96.2126,2686.0
2017-06-28 14:00:00,104.57,104.64,104.37,104.38,2600.0,96.1942,96.2586,96.0102,96.0194,2600.0
2017-06-28 14:10:00,104.38,104.47,104.38,104.43,1800.0,96.0194,96.1022,96.0194,96.0654,1800.0
2017-06-28 14:20:00,104.46,104.48,104.38,104.44,2639.0,96.093,96.1114,96.0194,96.0746,2639.0
2017-06-28 14:30:00,104.48,104.65,104.48,104.65,12882.0,96.1114,96.2678,96.1114,96.2678,12882.0
2017-06-28 14:40:00,104.65,104.7,104.62,104.62,710.0,96.2678,96.3138,96.2402,96.2402,710.0
2017-06-28 14:50:00,104.69,104.7,104.63,104.64,3753.0,96.3046,96.3138,96.2494,96.2586,3753.0
2017-06-28 15:00:00,104.63,104.96,104.61,104.96,4029.0,96.2494,96.5529,96.231,96.5529,4029.0
2017-06-28 15:10:00,104.94,105.0,104.83,104.83,2803.0,96.5345,96.5897,96.4334,96.4334,2803.0
2017-06-28 15:20:00,104.9,105.15,104.9,105.09,10025.0,96.4977,96.7277,96.4977,96.6725,10025.0
2017-06-28 15:30:00,105.1,105.11,104.99,105.05,3100.0,96.6817,96.6909,96.5805,96.6357,3100.0
2017-06-28 15:40:00,105.03,105.23,105.0,105.12,8905.0,96.6173,96.8013,96.5897,96.7001,8905.0
2017-06-28 15:50:00,105.1,105.36,104.91,104.98,44352.0,96.6817,96.9209,96.5069,96.5713,44352.0
2017-06-29 09:30:00,105.06,105.06,104.73,104.9,2480.0,96.6449,96.6449,96.3414,96.4977,2480.0
2017-06-29 09:40:00,104.82,104.96,104.75,104.75,400.0,96.4242,96.5529,96.3598,96.3598,400.0
2017-06-29 09:50:00,104.74,104.82,104.7,104.71,729.0,96.3506,96.4242,96.3138,96.323,729.0
2017-06-29 10:00:00,104.78,104.84,104.26,104.29,8311.0,96.3874,96.4426,95.909,95.9366,8311.0
2017-06-29 10:10:00,104.14,104.2,103.78,103.84,6569.0,95.7986,95.8538,95.4675,95.5226,6569.0
2017-06-29 10:20:00,103.9,103.97,103.84,103.96,2200.0,95.5778,95.6422,95.5226,95.633,2200.0
2017-06-29 10:30:00,104.09,104.19,103.9,103.96,4075.0,95.7526,95.8446,95.5778,95.633,4075.0
2017-06-29 10:40:00,103.91,104.45,103.91,104.45,8749.0,95.587,96.0838,95.587,96.0838,8749.0
2017-06-29 10:50:00,104.53,104.62,104.43,104.46,3200.0,96.1574,96.2402,96.0654,96.093,3200.0
2017-06-29 11:00:00,104.49,104.49,104.28,104.37,4834.0,96.1206,96.1206,95.9274,96.0102,4834.0
2017-06-29 11:10:00,104.36,104.36,104.11,104.2,2755.0,96.001,96.001,95.771,95.8538,2755.0
2017-06-29 11:20:00,104.49,104.49,104.01,104.01,1900.0,96.1206,96.1206,95.679,95.679,1900.0
2017-06-29 11:30:00,104.08,104.43,103.79,104.34,4947.0,95.7434,96.0654,95.4767,95.9826,4947.0
2017-06-29 11:40:00,104.04,104.17,103.92,104.04,2642.0,95.7066,95.8262,95.5962,95.7066,2642.0
2017-06-29 11:50:00,104.02,104.26,103.99,104.16,6544.0,95.6882,95.909,95.6606,95.817,6544.0
2017-06-29 12:00:00,104.11,104.19,103.94,104.16,3490.0,95.771,95.8446,95.6146,95.817,3490.0
2017-06-29 12:10:00,104.19,104.38,104.14,104.2,5210.0,95.8446,96.0194,95.7986,95.8538,5210.0
2017-06-29 12:20:00,104.28,104.41,104.24,104.4,1001.0,95.9274,96.047,95.8906,96.0378,1001.0
2017-06-29 12:30:00,104.44,104.47,104.16,104.21,10399.0,96.0746,96.1022,95.817,95.863,10399.0
2017-06-29 12:40:00,104.18,104.22,104.05,104.12,9823.0,95.8354,95.8722,95.7158,95.7802,9823.0
2017-06-29 12:50:00,104.16,104.24,104.01,104.02,5401.0,95.817,95.8906,95.679,95.6882,5401.0
2017-06-29 13:00:00,104.0,104.07,103.95,103.96,3069.0,95.6698,95.7342,95.6238,95.633,3069.0
2017-06-29 13:10:00,104.03,104.17,104.02,104.17,6789.0,95.6974,95.8262,95.6882,95.8262,6789.0
2017-06-29 13:20:00,104.09,104.15,103.85,103.88,6855.0,95.7526,95.8078,95.5318,95.5594,6855.0
2017-06-29 13:30:00,103.96,104.15,103.9,104.15,3664.0,95.633,95.8078,95.5778,95.8078,3664.0
2017-06-29 13:40:00,104.17,104.28,104.09,104.13,1854.0,95.8262,95.9274,95.7526,95.7894,1854.0
2017-06-29 13:50:00,104.13,104.26,104.06,104.17,3900.0,95.7894,95.909,95.725,95.8262,3900.0
2017-06-29 14:00:00,104.16,104.26,103.88,103.88,4920.0,95.817,95.909,95.5594,95.5594,4920.0
2017-06-29 14:10:00,103.94,104.11,103.89,103.89,3200.0,95.6146,95.771,95.5686,95.5686,3200.0
2017-06-29 14:20:00,103.88,104.11,103.86,104.0,2600.0,95.5594,95.771,95.541,95.6698,2600.0
2017-06-29 14:30:00,104.13,104.13,103.87,103.92,3187.0,95.7894,95.7894,95.5502,95.5962,3187.0
2017-06-29 14:40:00,104.02,104.04,103.91,103.91,30138.0,95.6882,95.7066,95.587,95.587,30138.0
2017-06-29 14:50:00,104.01,104.02,103.87,103.94,1500.0,95.679,95.6882,95.5502,95.6146,1500.0
2017-06-29 15:00:00,103.91,103.93,103.84,103.85,4726.0,95.587,95.6054,95.5226,95.5318,4726.0
2017-06-29 15:10:00,103.84,103.91,103.78,103.86,2000.0,95.5226,95.587,95.4675,95.541,2000.0
2017-06-29 15:20:00,103.87,103.93,103.79,103.82,2800.0,95.5502,95.6054,95.4767,95.5043,2800.0
2017-06-29 15:30:00,103.79,103.95,103.79,103.91,4452.0,95.4767,95.6238,95.4767,95.587,4452.0
2017-06-29 15:40:00,103.89,104.24,103.86,104.1,9358.0,95.5686,95.8906,95.541,95.7618,9358.0
2017-06-29 15:50:00,104.08,104.18,103.95,104.07,30001.0,95.7434,95.8354,95.6238,95.7342,30001.0
2017-06-30 09:30:00,104.7,104.71,104.11,104.71,6650.0,96.3138,96.323,95.771,96.323,6650.0
2017-06-30 09:40:00,104.71,104.71,104.49,104.62,700.0,96.323,96.323,96.1206,96.2402,700.0
2017-06-30 09:50:00,104.61,104.62,104.39,104.46,1967.0,96.231,96.2402,96.0286,96.093,1967.0
2017-06-30 10:00:00,104.39,104.39,104.29,104.3,599.0,96.0286,96.0286,95.9366,95.9458,599.0
2017-06-30 10:10:00,104.33,104.33,104.17,104.24,2165.0,95.9734,95.9734,95.8262,95.8906,2165.0
2017-06-30 10:20:00,104.15,104.22,104.08,104.14,1400.0,95.8078,95.8722,95.7434,95.7986,1400.0
2017-06-30 10:30:00,104.15,104.15,103.97,103.97,6332.0,95.8078,95.8078,95.6422,95.6422,6332.0
2017-06-30 10:40:00,103.9,103.9,103.55,103.55,3330.0,95.5778,95.5778,95.2559,95.2559,3330.0
2017-06-30 10:50:00,103.59,103.79,103.53,103.77,4984.0,95.2927,95.4767,95.2375,95.4583,4984.0
2017-06-30 11:00:00,103.77,103.82,103.75,103.75,500.0,95.4583,95.5043,95.4399,95.4399,500.0
2017-06-30 11:10:00,103.88,103.91,103.77,103.91,4107.0,95.5594,95.587,95.4583,95.587,4107.0
2017-06-30 11:20:00,103.77,103.77,103.63,103.63,4212.0,95.4583,95.4583,95.3295,95.3295,4212.0
2017-06-30 11:30:00,103.67,103.81,103.65,103.66,2594.0,95.3663,95.4951,95.3479,95.3571,2594.0
2017-06-30 11:40:00,103.73,103.77,103.6,103.66,5391.0,95.4215,95.4583,95.3019,95.3571,5391.0
2017-06-30 11:50:00,103.69,103.8,103.66,103.66,7100.0,95.3847,95.4859,95.3571,95.3571,7100.0
2017-06-30 12:00:00,103.66,103.66,103.64,103.66,900.0,95.3571,95.3571,95.3387,95.3571,900.0
2017-06-30 12:10:00,103.66,103.7,103.62,103.69,5323.0,95.3571,95.3939,95.3203,95.3847,5323.0
2017-06-30 12:20:00,103.72,103.88,103.59,103.6,3104.0,95.4123,95.5594,95.2927,95.3019,3104.0
2017-06-30 12:30:00,103.67,103.9,103.66,103.9,3997.0,95.3663,95.5778,95.3571,95.5778,3997.0
2017-06-30 12:40:00,103.88,103.9,103.78,103.84,1302.0,95.5594,95.5778,95.4675,95.5226,1302.0
2017-06-30 12:50:00,103.81,103.92,103.78,103.92,1951.0,95.4951,95.5962,95.4675,95.5962,1951.0
2017-06-30 13:00:00,103.93,103.97,103.9,103.97,1128.0,95.6054,95.6422,95.5778,95.6422,1128.0
2017-06-30 13:10:00,103.93,103.96,103.85,103.9,1200.0,95.6054,95.633,95.5318,95.5778,1200.0
2017-06-30 13:20:00,103.94,103.94,103.83,103.83,3100.0,95.6146,95.6146,95.5134,95.5134,3100.0
2017-06-30 13:30:00,103.82,103.84,103.54,103.71,6600.0,95.5043,95.5226,95.2467,95.4031,6600.0
2017-06-30 13:40:00,103.66,103.88,103.6,103.73,13775.0,95.3571,95.5594,95.3019,95.4215,13775.0
2017-06-30 13:50:00,103.82,103.84,103.7,103.7,1190.0,95.5043,95.5226,95.3939,95.3939,1190.0
2017-06-30 14:00:00,103.7,103.71,103.54,103.65,2151.0,95.3939,95.4031,95.2467,95.3479,2151.0
2017-06-30 14:10:00,103.66,103.69,103.61,103.65,5710.0,95.3571,95.3847,95.3111,95.3479,5710.0
2017-06-30 14:20:00,103.69,103.72,103.61,103.63,2136.0,95.3847,95.4123,95.3111,95.3295,2136.0
2017-06-30 14:30:00,103.67,103.72,103.61,103.68,3349.0,95.3663,95.4123,95.3111,95.3755,3349.0
2017-06-30 14:40:00,103.66,103.72,103.61,103.7,4100.0,95.3571,95.4123,95.3111,95.3939,4100.0
2017-06-30 14:50:00,103.7,103.72,103.6,103.65,6652.0,95.3939,95.4123,95.3019,95.3479,6652.0
2017-06-30 15:00:00,103.67,103.68,103.57,103.57,4300.0,95.3663,95.3755,95.2743,95.2743,4300.0
2017-06-30 15:10:00,103.56,103.56,103.27,103.27,6698.0,95.2651,95.2651,94.9983,94.9983,6698.0
2017-06-30 15:20:00,103.34,103.37,103.28,103.32,5654.0,95.0627,95.0903,95.0075,95.0443,5654.0
2017-06-30 15:30:00,103.32,103.4,103.3,103.3,6939.0,95.0443,95.1179,95.0259,95.0259,6939.0
2017-06-30 15:40:00,103.32,103.4,103.2,103.4,16816.0,95.0443,95.1179,94.9339,95.1179,16816.0
2017-06-30 15:50:00,103.35,103.41,102.95,102.99,25932.0,95.0719,95.1271,94.7039,94.7407,25932.0
2017-07-03 09:30:00,103.44,103.77,103.14,103.62,3900.0,95.1547,95.4583,94.8787,95.3203,3900.0
2017-07-03 09:40:00,103.43,103.43,103.17,103.2,1904.0,95.1455,95.1455,94.9063,94.9339,1904.0
2017-07-03 09:50:00,103.3,103.53,103.16,103.16,5322.0,95.0259,95.2375,94.8971,94.8971,5322.0
2017-07-03 10:00:00,103.36,103.64,103.32,103.64,5163.0,95.0811,95.3387,95.0443,95.3387,5163.0
2017-07-03 10:10:00,103.62,103.82,103.62,103.74,3360.0,95.3203,95.5043,95.3203,95.4307,3360.0
2017-07-03 10:20:00,103.73,103.73,103.37,103.46,2041.0,95.4215,95.4215,95.0903,95.1731,2041.0
2017-07-03 10:30:00,103.44,103.52,102.99,103.04,24094.0,95.1547,95.2283,94.7407,94.7867,24094.0
2017-07-03 10:40:00,103.2,103.28,103.09,103.26,2600.0,94.9339,95.0075,94.8327,94.9891,2600.0
2017-07-03 10:50:00,103.28,103.28,103.03,103.07,3554.0,95.0075,95.0075,94.7775,94.8143,3554.0
2017-07-03 11:00:00,103.09,103.33,103.06,103.3,4600.0,94.8327,95.0535,94.8051,95.0259,4600.0
2017-07-03 11:10:00,103.24,103.53,103.24,103.52,4383.0,94.9707,95.2375,94.9707,95.2283,4383.0
2017-07-03 11:20:00,103.57,103.58,103.39,103.42,5539.0,95.2743,95.2835,95.1087,95.1363,5539.0
2017-07-03 11:30:00,103.42,103.49,103.27,103.33,4874.0,95.1363,95.2007,94.9983,95.0535,4874.0
2017-07-03 11:40:00,103.21,103.39,103.2,103.37,2300.0,94.9431,95.1087,94.9339,95.0903,2300.0
2017-07-03 11:50:00,103.38,103.39,103.15,103.18,4669.0,95.0995,95.1087,94.8879,94.9155,4669.0
2017-07-03 12:00:00,103.28,103.43,103.01,103.09,9054.0,95.0075,95.1455,94.7591,94.8327,9054.0
2017-07-03 12:10:00,103.01,103.01,102.68,102.92,12702.0,94.7591,94.7591,94.4556,94.6763,12702.0
2017-07-03 12:20:00,102.97,103.07,102.63,102.84,7500.0,94.7223,94.8143,94.4096,94.6027,7500.0
2017-07-03 12:30:00,102.78,102.84,102.66,102.84,6963.0,94.5476,94.6027,94.4372,94.6027,6963.0
2017-07-03 12:40:00,102.9,103.01,102.54,103.0,10783.0,94.6579,94.7591,94.3268,94.7499,10783.0
2017-07-03 12:50:00,103.0,103.05,102.71,102.79,17067.0,94.7499,94.7959,94.4832,94.5568,17067.0
2017-07-05 09:30:00,103.06,103.36,103.06,103.31,2583.0,94.8051,95.0811,94.8051,95.0351,2583.0
2017-07-05 09:40:00,103.11,103.34,102.93,103.08,6204.0,94.8511,95.0627,94.6855,94.8235,6204.0
2017-07-05 09:50:00,103.06,103.41,103.06,103.29,9979.0,94.8051,95.1271,94.8051,95.0167,9979.0
2017-07-05 10:00:00,103.29,103.32,102.89,102.92,6886.0,95.0167,95.0443,94.6487,94.6763,6886.0
2017-07-05 10:10:00,102.91,103.04,102.64,103.0,1800.0,94.6671,94.7867,94.4188,94.7499,1800.0
2017-07-05 10:20:00,103.14,103.18,102.77,103.1,2400.0,94.8787,94.9155,94.5384,94.8419,2400.0
2017-07-05 10:30:00,103.05,103.05,102.82,103.0,3519.0,94.7959,94.7959,94.5843,94.7499,3519.0
2017-07-05 10:40:00,103.0,103.14,102.9,103.0,8785.0,94.7499,94.8787,94.6579,94.7499,8785.0
2017-07-05 10:50:00,103.01,103.24,102.85,103.06,20700.0,94.7591,94.9707,94.6119,94.8051,20700.0
2017-07-05 11:00:00,103.1,103.1,102.76,102.94,9392.0,94.8419,94.8419,94.5292,94.6947,9392.0
2017-07-05 11:10:00,102.99,103.04,102.68,102.78,2209.0,94.7407,94.7867,94.4556,94.5476,2209.0
2017-07-05 11:20:00,102.79,103.06,102.79,102.9,5939.0,94.5568,94.8051,94.5568,94.6579,5939.0
2017-07-05 11:30:00,102.86,102.88,102.64,102.81,8033.0,94.6211,94.6395,94.4188,94.5751,8033.0
2017-07-05 11:40:00,102.79,102.86,102.78,102.83,1572.0,94.5568,94.6211,94.5476,94.5935,1572.0
2017-07-05 11:50:00,102.86,103.14,102.85,102.85,10581.0,94.6211,94.8787,94.6119,94.6119,10581.0
2017-07-05 12:00:00,102.86,102.97,102.85,102.94,3224.0,94.6211,94.7223,94.6119,94.6947,3224.0
2017-07-05 12:10:00,102.89,102.96,102.84,102.94,1605.0,94.6487,94.7131,94.6027,94.6947,1605.0
2017-07-05 12:20:00,102.94,102.94,102.88,102.92,5285.0,94.6947,94.6947,94.6395,94.6763,5285.0
2017-07-05 12:30:00,102.87,102.93,102.86,102.93,1723.0,94.6303,94.6855,94.6211,94.6855,1723.0
2017-07-05 12:40:00,102.97,103.0,102.88,102.98,3796.0,94.7223,94.7499,94.6395,94.7315,3796.0
2017-07-05 12:50:00,102.99,102.99,102.84,102.84,4097.0,94.7407,94.7407,94.6027,94.6027,4097.0
2017-07-05 13:00:00,102.88,103.0,102.87,103.0,2348.0,94.6395,94.7499,94.6303,94.7499,2348.0
2017-07-05 13:10:00,102.98,103.01,102.95,103.0,7800.0,94.7315,94.7591,94.7039,94.7499,7800.0
2017-07-05 13:20:00,103.09,103.15,103.08,103.15,800.0,94.8327,94.8879,94.8235,94.8879,800.0
2017-07-05 13:30:00,103.12,103.21,103.09,103.16,5000.0,94.8603,94.9431,94.8327,94.8971,5000.0
2017-07-05 13:40:00,103.19,103.21,102.85,103.01,17152.0,94.9247,94.9431,94.6119,94.7591,17152.0
2017-07-05 13:50:00,103.03,103.1,102.98,102.98,4401.0,94.7775,94.8419,94.7315,94.7315,4401.0
2017-07-05 14:00:00,102.98,103.18,102.95,103.0,10644.0,94.7315,94.9155,94.7039,94.7499,10644.0
2017-07-05 14:10:00,103.1,103.12,102.97,103.01,6877.0,94.8419,94.8603,94.7223,94.7591,6877.0
2017-07-05 14:20:00,103.01,103.06,103.0,103.06,2300.0,94.7591,94.8051,94.7499,94.8051,2300.0
2017-07-05 14:30:00,103.05,103.09,102.99,103.02,3260.0,94.7959,94.8327,94.7407,94.7683,3260.0
2017-07-05 14:40:00,103.06,103.09,102.98,103.01,4498.0,94.8051,94.8327,94.7315,94.7591,4498.0
2017-07-05 14:50:00,103.06,103.08,102.97,103.0,2900.0,94.8051,94.8235,94.7223,94.7499,2900.0
2017-07-05 15:00:00,103.03,103.03,102.86,102.86,2900.0,94.7775,94.7775,94.6211,94.6211,2900.0
2017-07-05 15:10:00,102.91,102.96,102.86,102.92,2900.0,94.6671,94.7131,94.6211,94.6763,2900.0
2017-07-05 15:20:00,102.95,102.95,102.83,102.83,9510.0,94.7039,94.7039,94.5935,94.5935,9510.0
2017-07-05 15:30:00,102.86,103.0,102.85,103.0,16116.0,94.6211,94.7499,94.6119,94.7499,16116.0
2017-07-05 15:40:00,103.0,103.12,102.99,103.03,29520.0,94.7499,94.8603,94.7407,94.7775,29520.0
2017-07-05 15:50:00,103.03,103.11,103.0,103.06,27233.0,94.7775,94.8511,94.7499,94.8051,27233.0
2017-07-06 09:30:00,102.54,103.35,102.18,102.31,93198.0,94.3268,95.0719,93.9956,94.1152,93198.0
2017-07-06 09:40:00,102.44,102.87,101.5,101.52,11028.0,94.2348,94.6303,93.3701,93.3885,11028.0
2017-07-06 09:50:00,101.48,101.88,101.27,101.76,8209.0,93.3517,93.7196,93.1585,93.6093,8209.0
2017-07-06 10:00:00,101.61,101.79,101.27,101.33,12500.0,93.4713,93.6368,93.1585,93.2137,12500.0
2017-07-06 10:10:00,101.31,101.31,100.97,101.07,9300.0,93.1953,93.1953,92.8825,92.9745,9300.0
2017-07-06 10:20:00,101.07,101.22,100.84,101.2,8289.0,92.9745,93.1125,92.7629,93.0941,8289.0
2017-07-06 10:30:00,101.1,101.26,100.86,101.26,9500.0,93.0021,93.1493,92.7813,93.1493,9500.0
2017-07-06 10:40:00,101.24,101.61,100.98,101.49,27789.0,93.1309,93.4713,92.8917,93.3609,27789.0
2017-07-06 10:50:00,101.52,102.18,101.33,102.18,18075.0,93.3885,93.9956,93.2137,93.9956,18075.0
2017-07-06 11:00:00,102.18,102.29,101.75,101.75,8057.0,93.9956,94.0968,93.6001,93.6001,8057.0
2017-07-06 11:10:00,101.75,101.88,101.37,101.75,8276.0,93.6001,93.7196,93.2505,93.6001,8276.0
2017-07-06 11:20:00,101.75,102.08,101.75,101.92,4755.0,93.6001,93.9036,93.6001,93.7564,4755.0
2017-07-06 11:30:00,101.9,102.32,101.83,102.32,5109.0,93.738,94.1244,93.6736,94.1244,5109.0
2017-07-06 11:40:00,102.33,103.01,102.28,102.65,22024.0,94.1336,94.7591,94.0876,94.428,22024.0
2017-07-06 11:50:00,102.64,102.9,102.63,102.87,7885.0,94.4188,94.6579,94.4096,94.6303,7885.0
2017-07-06 12:00:00,102.79,102.96,102.71,102.75,37848.0,94.5568,94.7131,94.4832,94.52,37848.0
2017-07-06 12:10:00,102.67,102.72,102.31,102.45,9130.0,94.4464,94.4924,94.1152,94.244,9130.0
2017-07-06 12:20:00,102.47,102.85,102.4,102.85,12523.0,94.2624,94.6119,94.198,94.6119,12523.0
2017-07-06 12:30:00,102.68,102.79,102.6,102.68,19197.0,94.4556,94.5568,94.382,94.4556,19197.0
2017-07-06 12:40:00,102.66,102.66,102.53,102.58,6227.0,94.4372,94.4372,94.3176,94.3636,6227.0
2017-07-06 12:50:00,102.55,102.58,102.5,102.55,1900.0,94.336,94.3636,94.29,94.336,1900.0
2017-07-06 13:00:00,102.59,102.8,102.59,102.76,5800.0,94.3728,94.5659,94.3728,94.5292,5800.0
2017-07-06 13:10:00,102.79,102.8,102.71,102.8,4000.0,94.5568,94.5659,94.4832,94.5659,4000.0
2017-07-06 13:20:00,102.79,102.79,102.66,102.69,4385.0,94.5568,94.5568,94.4372,94.4648,4385.0
2017-07-06 13:30:00,102.71,102.72,102.62,102.65,5306.0,94.4832,94.4924,94.4004,94.428,5306.0
2017-07-06 13:40:00,102.62,102.7,102.5,102.59,11849.0,94.4004,94.474,94.29,94.3728,11849.0
2017-07-06 13:50:00,102.6,102.71,102.6,102.7,1700.0,94.382,94.4832,94.382,94.474,1700.0
2017-07-06 14:00:00,102.67,102.81,102.6,102.75,23089.0,94.4464,94.5751,94.382,94.52,23089.0
2017-07-06 14:10:00,102.73,102.73,102.48,102.64,21899.0,94.5016,94.5016,94.2716,94.4188,21899.0
2017-07-06 14:20:00,102.61,102.65,102.44,102.55,9600.0,94.3912,94.428,94.2348,94.336,9600.0
2017-07-06 14:30:00,102.54,102.58,102.47,102.47,7828.0,94.3268,94.3636,94.2624,94.2624,7828.0
2017-07-06 14:40:00,102.44,102.46,102.35,102.46,2408.0,94.2348,94.2532,94.152,94.2532,2408.0
2017-07-06 14:50:00,102.48,102.53,102.39,102.46,5921.0,94.2716,94.3176,94.1888,94.2532,5921.0
2017-07-06 15:00:00,102.45,102.68,102.45,102.68,11053.0,94.244,94.4556,94.244,94.4556,11053.0
2017-07-06 15:10:00,102.69,102.73,102.42,102.42,10176.0,94.4648,94.5016,94.2164,94.2164,10176.0
2017-07-06 15:20:00,102.39,102.39,102.17,102.19,3714.0,94.1888,94.1888,93.9864,94.0048,3714.0
2017-07-06 15:30:00,102.19,102.23,102.02,102.03,9191.0,94.0048,94.0416,93.8484,93.8576,9191.0
2017-07-06 15:40:00,102.03,102.22,101.96,102.19,15195.0,93.8576,94.0324,93.7932,94.0048,15195.0
2017-07-06 15:50:00,102.18,102.36,102.06,102.35,44567.0,93.9956,94.1612,93.8852,94.152,44567.0
2017-07-07 09:30:00,102.7,103.08,102.48,102.48,9033.0,94.474,94.8235,94.2716,94.2716,9033.0
2017-07-07 09:40:00,102.64,103.22,102.48,102.63,6801.0,94.4188,94.9523,94.2716,94.4096,6801.0
2017-07-07 09:50:00,102.48,102.66,102.41,102.53,1601.0,94.2716,94.4372,94.2072,94.3176,1601.0
2017-07-07 10:00:00,102.63,102.69,102.45,102.45,3226.0,94.4096,94.4648,94.244,94.244,3226.0
2017-07-07 10:10:00,102.39,102.54,102.3,102.36,5500.0,94.1888,94.3268,94.106,94.1612,5500.0
2017-07-07 10:20:00,102.42,102.72,102.42,102.51,7112.0,94.2164,94.4924,94.2164,94.2992,7112.0
2017-07-07 10:30:00,102.47,102.66,102.37,102.41,4800.0,94.2624,94.4372,94.1704,94.2072,4800.0
2017-07-07 10:40:00,102.47,102.59,102.4,102.5,10866.0,94.2624,94.3728,94.198,94.29,10866.0
2017-07-07 10:50:00,102.43,102.49,102.39,102.41,2560.0,94.2256,94.2808,94.1888,94.2072,2560.0
2017-07-07 11:00:00,102.47,102.5,102.34,102.34,3900.0,94.2624,94.29,94.1428,94.1428,3900.0
2017-07-07 11:10:00,102.44,102.49,102.33,102.48,4396.0,94.2348,94.2808,94.1336,94.2716,4396.0
2017-07-07 11:20:00,102.41,102.51,102.38,102.42,7284.0,94.2072,94.2992,94.1796,94.2164,7284.0
2017-07-07 11:30:00,102.51,102.53,102.43,102.53,4657.0,94.2992,94.3176,94.2256,94.3176,4657.0
2017-07-07 11:40:00,102.5,102.6,102.39,102.43,21895.0,94.29,94.382,94.1888,94.2256,21895.0
2017-07-07 11:50:00,102.4,102.51,102.37,102.37,5945.0,94.198,94.2992,94.1704,94.1704,5945.0
2017-07-07 12:00:00,102.36,102.42,102.28,102.28,2200.0,94.1612,94.2164,94.0876,94.0876,2200.0
2017-07-07 12:10:00,102.39,102.4,102.29,102.32,3378.0,94.1888,94.198,94.0968,94.1244,3378.0
2017-07-07 12:20:00,102.39,102.39,102.3,102.31,4375.0,94.1888,94.1888,94.106,94.1152,4375.0
2017-07-07 12:30:00,102.36,102.56,102.32,102.46,13235.0,94.1612,94.3452,94.1244,94.2532,13235.0
2017-07-07 12:40:00,102.44,102.61,102.43,102.49,17693.0,94.2348,94.3912,94.2256,94.2808,17693.0
2017-07-07 12:50:00,102.48,102.54,102.31,102.48,14400.0,94.2716,94.3268,94.1152,94.2716,14400.0
2017-07-07 13:00:00,102.55,102.68,102.5,102.56,3000.0,94.336,94.4556,94.29,94.3452,3000.0
2017-07-07 13:10:00,102.62,102.68,102.54,102.59,4300.0,94.4004,94.4556,94.3268,94.3728,4300.0
2017-07-07 13:20:00,102.59,102.63,102.42,102.42,6403.0,94.3728,94.4096,94.2164,94.2164,6403.0
2017-07-07 13:30:00,102.44,102.52,102.4,102.45,7917.0,94.2348,94.3084,94.198,94.244,7917.0
2017-07-07 13:40:00,102.5,102.52,102.4,102.41,4110.0,94.29,94.3084,94.198,94.2072,4110.0
2017-07-07 13:50:00,102.41,102.51,102.4,102.51,3515.0,94.2072,94.2992,94.198,94.2992,3515.0
2017-07-07 14:00:00,102.5,102.6,102.4,102.5,11414.0,94.29,94.382,94.198,94.29,11414.0
2017-07-07 14:10:00,102.54,102.57,102.4,102.4,4667.0,94.3268,94.3544,94.198,94.198,4667.0
2017-07-07 14:20:00,102.45,102.5,102.42,102.42,2236.0,94.244,94.29,94.2164,94.2164,2236.0
2017-07-07 14:30:00,102.45,102.54,102.43,102.46,4739.0,94.244,94.3268,94.2256,94.2532,4739.0
2017-07-07 14:40:00,102.44,102.55,102.44,102.5,1700.0,94.2348,94.336,94.2348,94.29,1700.0
2017-07-07 14:50:00,102.52,102.54,102.44,102.49,4070.0,94.3084,94.3268,94.2348,94.2808,4070.0
2017-07-07 15:00:00,102.47,102.54,102.4,102.49,8083.0,94.2624,94.3268,94.198,94.2808,8083.0
2017-07-07 15:10:00,102.51,102.51,102.38,102.43,9508.0,94.2992,94.2992,94.1796,94.2256,9508.0
2017-07-07 15:20:00,102.46,102.49,102.32,102.36,17535.0,94.2532,94.2808,94.1244,94.1612,17535.0
2017-07-07 15:30:00,102.36,102.5,102.35,102.35,8700.0,94.1612,94.29,94.152,94.152,8700.0
2017-07-07 15:40:00,102.4,102.51,102.39,102.5,15299.0,94.198,94.2992,94.1888,94.29,15299.0
2017-07-07 15:50:00,102.5,102.79,102.45,102.5,49684.0,94.29,94.5568,94.244,94.29,49684.0
2017-07-10 09:30:00,102.71,103.31,102.63,102.7,6866.0,94.4832,95.0351,94.4096,94.474,6866.0
2017-07-10 09:40:00,102.78,103.2,102.77,103.14,4239.0,94.5476,94.9339,94.5384,94.8787,4239.0
2017-07-10 09:50:00,103.21,103.49,102.87,102.96,7784.0,94.9431,95.2007,94.6303,94.7131,7784.0
2017-07-10 10:00:00,103.0,103.12,102.87,102.87,2200.0,94.7499,94.8603,94.6303,94.6303,2200.0
2017-07-10 10:10:00,102.92,103.02,102.92,102.98,2702.0,94.6763,94.7683,94.6763,94.7315,2702.0
2017-07-10 10:20:00,103.03,103.03,102.85,102.87,7753.0,94.7775,94.7775,94.6119,94.6303,7753.0
2017-07-10 10:30:00,102.92,103.02,102.87,103.02,4000.0,94.6763,94.7683,94.6303,94.7683,4000.0
2017-07-10 10:40:00,103.01,103.02,102.95,103.0,1400.0,94.7591,94.7683,94.7039,94.7499,1400.0
2017-07-10 10:50:00,102.99,103.07,102.96,102.96,94395.0,94.7407,94.8143,94.7131,94.7131,94395.0
2017-07-10 11:00:00,103.01,103.55,102.95,103.49,31466.0,94.7591,95.2559,94.7039,95.2007,31466.0
2017-07-10 11:10:00,103.53,103.68,103.53,103.62,6295.0,95.2375,95.3755,95.2375,95.3203,6295.0
2017-07-10 11:20:00,103.57,103.67,103.53,103.64,4500.0,95.2743,95.3663,95.2375,95.3387,4500.0
2017-07-10 11:30:00,103.63,103.69,103.28,103.39,14482.0,95.3295,95.3847,95.0075,95.1087,14482.0
2017-07-10 11:40:00,103.45,103.56,103.32,103.52,7623.0,95.1639,95.2651,95.0443,95.2283,7623.0
2017-07-10 11:50:00,103.55,103.69,103.54,103.63,3935.0,95.2559,95.3847,95.2467,95.3295,3935.0
2017-07-10 12:00:00,103.61,103.65,103.55,103.6,3500.0,95.3111,95.3479,95.2559,95.3019,3500.0
2017-07-10 12:10:00,103.62,103.66,103.55,103.55,2900.0,95.3203,95.3571,95.2559,95.2559,2900.0
2017-07-10 12:20:00,103.59,103.59,103.45,103.5,5700.0,95.2927,95.2927,95.1639,95.2099,5700.0
2017-07-10 12:30:00,103.5,103.52,103.37,103.37,4331.0,95.2099,95.2283,95.0903,95.0903,4331.0
2017-07-10 12:40:00,103.36,103.39,103.35,103.36,1400.0,95.0811,95.1087,95.0719,95.0811,1400.0
2017-07-10 12:50:00,103.37,103.39,103.34,103.39,5823.0,95.0903,95.1087,95.0627,95.1087,5823.0
2017-07-10 13:00:00,103.39,103.61,103.36,103.61,2950.0,95.1087,95.3111,95.0811,95.3111,2950.0
2017-07-10 13:10:00,103.61,103.61,103.47,103.49,2100.0,95.3111,95.3111,95.1823,95.2007,2100.0
2017-07-10 13:20:00,103.47,103.53,103.47,103.5,3406.0,95.1823,95.2375,95.1823,95.2099,3406.0
2017-07-10 13:30:00,103.53,103.53,103.5,103.53,3194.0,95.2375,95.2375,95.2099,95.2375,3194.0
2017-07-10 13:40:00,103.51,103.63,103.48,103.61,4361.0,95.2191,95.3295,95.1915,95.3111,4361.0
2017-07-10 13:50:00,103.62,103.65,103.52,103.57,7135.0,95.3203,95.3479,95.2283,95.2743,7135.0
2017-07-10 14:00:00,103.55,103.6,103.42,103.45,6500.0,95.2559,95.3019,95.1363,95.1639,6500.0
2017-07-10 14:10:00,103.45,103.46,103.32,103.41,3597.0,95.1639,95.1731,95.0443,95.1271,3597.0
2017-07-10 14:20:00,103.39,103.39,103.16,103.16,3107.0,95.1087,95.1087,94.8971,94.8971,3107.0
2017-07-10 14:30:00,103.19,103.21,103.1,103.21,8620.0,94.9247,94.9431,94.8419,94.9431,8620.0
2017-07-10 14:40:00,103.2,103.2,103.12,103.12,3413.0,94.9339,94.9339,94.8603,94.8603,3413.0
2017-07-10 14:50:00,103.14,103.21,103.11,103.21,7098.0,94.8787,94.9431,94.8511,94.9431,7098.0
2017-07-10 15:00:00,103.22,103.36,103.22,103.34,6367.0,94.9523,95.0811,94.9523,95.0627,6367.0
2017-07-10 15:10:00,103.37,103.54,103.32,103.41,8163.0,95.0903,95.2467,95.0443,95.1271,8163.0
2017-07-10 15:20:00,103.39,103.52,103.39,103.52,4600.0,95.1087,95.2283,95.1087,95.2283,4600.0
2017-07-10 15:30:00,103.48,103.53,103.41,103.52,8153.0,95.1915,95.2375,95.1271,95.2283,8153.0
2017-07-10 15:40:00,103.52,103.55,103.2,103.25,18646.0,95.2283,95.2559,94.9339,94.9799,18646.0
2017-07-10 15:50:00,103.23,103.26,102.75,102.98,107096.0,94.9615,94.9891,94.52,94.7315,107096.0
2017-07-11 09:30:00,103.73,104.04,103.69,103.69,7994.0,95.4215,95.7066,95.3847,95.3847,7994.0
2017-07-11 09:40:00,103.71,104.0,103.48,103.81,4769.0,95.4031,95.6698,95.1915,95.4951,4769.0
2017-07-11 09:50:00,104.01,104.18,103.91,103.97,5090.0,95.679,95.8354,95.587,95.6422,5090.0
2017-07-11 10:00:00,104.04,104.04,103.86,103.86,3900.0,95.7066,95.7066,95.541,95.541,3900.0
2017-07-11 10:10:00,103.87,103.9,103.73,103.85,4600.0,95.5502,95.5778,95.4215,95.5318,4600.0
2017-07-11 10:20:00,103.87,103.91,103.81,103.89,2500.0,95.5502,95.587,95.4951,95.5686,2500.0
2017-07-11 10:30:00,103.91,103.95,103.85,103.88,3548.0,95.587,95.6238,95.5318,95.5594,3548.0
2017-07-11 10:40:00,103.92,103.99,103.87,103.92,2500.0,95.5962,95.6606,95.5502,95.5962,2500.0
2017-07-11 10:50:00,103.93,104.03,103.9,103.96,5254.0,95.6054,95.6974,95.5778,95.633,5254.0
2017-07-11 11:00:00,103.95,104.02,103.95,104.01,3671.0,95.6238,95.6882,95.6238,95.679,3671.0
2017-07-11 11:10:00,104.0,104.04,103.9,103.9,2860.0,95.6698,95.7066,95.5778,95.5778,2860.0
2017-07-11 11:20:00,103.91,103.94,103.16,103.62,18986.0,95.587,95.6146,94.8971,95.3203,18986.0
2017-07-11 11:30:00,103.65,103.99,103.58,103.91,3502.0,95.3479,95.6606,95.2835,95.587,3502.0
2017-07-11 11:40:00,103.86,103.96,103.84,103.84,1315.0,95.541,95.633,95.5226,95.5226,1315.0
2017-07-11 11:50:00,103.87,103.97,103.81,103.81,2400.0,95.5502,95.6422,95.4951,95.4951,2400.0
2017-07-11 12:00:00,103.81,103.83,103.65,103.72,2500.0,95.4951,95.5134,95.3479,95.4123,2500.0
2017-07-11 12:10:00,103.71,103.74,103.65,103.65,1200.0,95.4031,95.4307,95.3479,95.3479,1200.0
2017-07-11 12:20:00,103.67,103.94,103.67,103.92,7707.0,95.3663,95.6146,95.3663,95.5962,7707.0
2017-07-11 12:30:00,103.93,103.96,103.78,103.84,9480.0,95.6054,95.633,95.4675,95.5226,9480.0
2017-07-11 12:40:00,103.8,104.37,103.72,104.25,23333.0,95.4859,96.0102,95.4123,95.8998,23333.0
2017-07-11 12:50:00,104.31,105.41,104.24,104.78,34871.0,95.955,96.9669,95.8906,96.3874,34871.0
2017-07-11 13:00:00,104.78,105.65,104.73,105.23,78244.0,96.3874,97.1877,96.3414,96.8013,78244.0
2017-07-11 13:10:00,105.2,105.44,105.03,105.23,7842.0,96.7737,96.9945,96.6173,96.8013,7842.0
2017-07-11 13:20:00,105.28,105.49,105.25,105.25,5211.0,96.8473,97.0405,96.8197,96.8197,5211.0
2017-07-11 13:30:00,105.26,105.41,105.21,105.4,7544.0,96.8289,96.9669,96.7829,96.9577,7544.0
2017-07-11 13:40:00,105.36,105.52,105.32,105.36,6098.0,96.9209,97.0681,96.8841,96.9209,6098.0
2017-07-11 13:50:00,105.37,105.37,105.2,105.25,11083.0,96.9301,96.9301,96.7737,96.8197,11083.0
2017-07-11 14:00:00,105.25,105.31,104.75,104.79,13344.0,96.8197,96.8749,96.3598,96.3966,13344.0
2017-07-11 14:10:00,104.82,105.11,104.82,105.08,12690.0,96.4242,96.6909,96.4242,96.6633,12690.0
2017-07-11 14:20:00,105.13,105.45,105.13,105.27,9906.0,96.7093,97.0037,96.7093,96.8381,9906.0
2017-07-11 14:30:00,105.33,105.33,105.12,105.12,9902.0,96.8933,96.8933,96.7001,96.7001,9902.0
2017-07-11 14:40:00,105.07,105.21,105.07,105.18,6343.0,96.6541,96.7829,96.6541,96.7553,6343.0
2017-07-11 14:50:00,105.17,105.27,105.15,105.25,8774.0,96.7461,96.8381,96.7277,96.8197,8774.0
2017-07-11 15:00:00,105.26,105.28,104.87,105.2,26153.0,96.8289,96.8473,96.4701,96.7737,26153.0
2017-07-11 15:10:00,105.2,105.3,105.18,105.25,25729.0,96.7737,96.8657,96.7553,96.8197,25729.0
2017-07-11 15:20:00,105.28,105.64,105.26,105.57,24011.0,96.8473,97.1785,96.8289,97.1141,24011.0
2017-07-11 15:30:00,105.57,105.65,105.3,105.43,18104.0,97.1141,97.1877,96.8657,96.9853,18104.0
2017-07-11 15:40:00,105.44,105.57,105.4,105.47,24837.0,96.9945,97.1141,96.9577,97.0221,24837.0
2017-07-11 15:50:00,105.5,105.74,104.77,105.3,126603.0,97.0497,97.2705,96.3782,96.8657,126603.0
2017-07-12 09:30:00,105.74,106.05,103.8,105.7,7354.0,97.2705,97.5556,95.4859,97.2337,7354.0
2017-07-12 09:40:00,105.7,106.1,105.7,106.06,4848.0,97.2337,97.6016,97.2337,97.5648,4848.0
2017-07-12 09:50:00,106.1,106.22,105.87,106.01,3331.0,97.6016,97.712,97.39,97.5188,3331.0
2017-07-12 10:00:00,106.06,106.06,105.91,105.98,3137.0,97.5648,97.5648,97.4268,97.4912,3137.0
2017-07-12 10:10:00,105.96,106.03,105.91,105.97,4046.0,97.4728,97.5372,97.4268,97.482,4046.0
2017-07-12 10:20:00,106.0,106.27,106.0,106.25,5100.0,97.5096,97.758,97.5096,97.7396,5100.0
2017-07-12 10:30:00,106.18,106.18,105.88,106.03,10350.0,97.6752,97.6752,97.3992,97.5372,10350.0
2017-07-12 10:40:00,106.06,106.1,105.94,106.02,3250.0,97.5648,97.6016,97.4544,97.528,3250.0
2017-07-12 10:50:00,106.07,106.19,106.04,106.05,5600.0,97.574,97.6844,97.5464,97.5556,5600.0
2017-07-12 11:00:00,106.09,106.19,105.73,105.83,11953.0,97.5924,97.6844,97.2613,97.3533,11953.0
2017-07-12 11:10:00,105.86,106.02,105.69,105.99,14887.0,97.3809,97.528,97.2245,97.5004,14887.0
2017-07-12 11:20:00,106.01,106.02,105.69,105.69,19356.0,97.5188,97.528,97.2245,97.2245,19356.0
2017-07-12 11:30:00,105.72,105.78,105.04,105.33,20303.0,97.2521,97.3073,96.6265,96.8933,20303.0
2017-07-12 11:40:00,105.3,105.3,105.16,105.18,2903.0,96.8657,96.8657,96.7369,96.7553,2903.0
2017-07-12 11:50:00,105.18,105.38,105.15,105.38,3857.0,96.7553,96.9393,96.7277,96.9393,3857.0
2017-07-12 12:00:00,105.31,105.42,105.3,105.35,1900.0,96.8749,96.9761,96.8657,96.9117,1900.0
2017-07-12 12:10:00,105.4,105.52,105.36,105.36,2150.0,96.9577,97.0681,96.9209,96.9209,2150.0
2017-07-12 12:20:00,105.37,105.5,105.37,105.5,1436.0,96.9301,97.0497,96.9301,97.0497,1436.0
2017-07-12 12:30:00,105.44,105.44,105.12,105.27,9862.0,96.9945,96.9945,96.7001,96.8381,9862.0
2017-07-12 12:40:00,105.3,105.36,105.25,105.25,1535.0,96.8657,96.9209,96.8197,96.8197,1535.0
2017-07-12 12:50:00,105.25,105.47,105.25,105.47,2100.0,96.8197,97.0221,96.8197,97.0221,2100.0
2017-07-12 13:00:00,105.52,105.52,105.34,105.38,1599.0,97.0681,97.0681,96.9025,96.9393,1599.0
2017-07-12 13:10:00,105.41,105.54,105.35,105.54,5605.0,96.9669,97.0865,96.9117,97.0865,5605.0
2017-07-12 13:20:00,105.51,105.56,105.43,105.56,3821.0,97.0589,97.1049,96.9853,97.1049,3821.0
2017-07-12 13:30:00,105.55,105.57,105.44,105.5,5300.0,97.0957,97.1141,96.9945,97.0497,5300.0
2017-07-12 13:40:00,105.51,105.63,105.48,105.58,3063.0,97.0589,97.1693,97.0313,97.1233,3063.0
2017-07-12 13:50:00,105.54,105.64,105.5,105.5,6112.0,97.0865,97.1785,97.0497,97.0497,6112.0
2017-07-12 14:00:00,105.49,105.54,105.45,105.54,2145.0,97.0405,97.0865,97.0037,97.0865,2145.0
2017-07-12 14:10:00,105.54,105.54,105.42,105.54,8230.0,97.0865,97.0865,96.9761,97.0865,8230.0
2017-07-12 14:20:00,105.48,105.52,105.44,105.49,2400.0,97.0313,97.0681,96.9945,97.0405,2400.0
2017-07-12 14:30:00,105.5,105.56,105.49,105.56,3461.0,97.0497,97.1049,97.0405,97.1049,3461.0
2017-07-12 14:40:00,105.57,105.57,105.43,105.43,9501.0,97.1141,97.1141,96.9853,96.9853,9501.0
2017-07-12 14:50:00,105.46,105.48,105.41,105.44,8034.0,97.0129,97.0313,96.9669,96.9945,8034.0
2017-07-12 15:00:00,105.47,105.75,105.42,105.75,5735.0,97.0221,97.2797,96.9761,97.2797,5735.0
2017-07-12 15:10:00,105.73,105.81,105.67,105.8,4141.0,97.2613,97.3349,97.2061,97.3257,4141.0
2017-07-12 15:20:00,105.78,105.81,105.72,105.75,9005.0,97.3073,97.3349,97.2521,97.2797,9005.0
2017-07-12 15:30:00,105.77,105.77,105.47,105.47,10004.0,97.2981,97.2981,97.0221,97.0221,10004.0
2017-07-12 15:40:00,105.47,105.5,105.39,105.43,11602.0,97.0221,97.0497,96.9485,96.9853,11602.0
2017-07-12 15:50:00,105.45,105.5,105.24,105.4,37021.0,97.0037,97.0497,96.8105,96.9577,37021.0
2017-07-13 09:30:00,105.47,105.79,105.46,105.79,2700.0,97.0221,97.3165,97.0129,97.3165,2700.0
2017-07-13 09:40:00,105.8,105.85,105.49,105.67,2000.0,97.3257,97.3717,97.0405,97.2061,2000.0
2017-07-13 09:50:00,105.57,105.75,105.54,105.69,1896.0,97.1141,97.2797,97.0865,97.2245,1896.0
2017-07-13 10:00:00,105.73,105.74,105.5,105.6,3392.0,97.2613,97.2705,97.0497,97.1417,3392.0
2017-07-13 10:10:00,105.5,105.5,105.3,105.31,1998.0,97.0497,97.0497,96.8657,96.8749,1998.0
2017-07-13 10:20:00,105.32,105.38,105.28,105.28,1242.0,96.8841,96.9393,96.8473,96.8473,1242.0
2017-07-13 10:30:00,105.24,105.31,104.89,104.94,4870.0,96.8105,96.8749,96.4885,96.5345,4870.0
2017-07-13 10:40:00,104.93,105.04,104.38,104.53,13244.0,96.5253,96.6265,96.0194,96.1574,13244.0
2017-07-13 10:50:00,104.55,104.93,104.49,104.9,5867.0,96.1758,96.5253,96.1206,96.4977,5867.0
2017-07-13 11:00:00,104.88,105.18,104.88,105.07,6807.0,96.4793,96.7553,96.4793,96.6541,6807.0
2017-07-13 11:10:00,105.06,105.2,105.06,105.17,2920.0,96.6449,96.7737,96.6449,96.7461,2920.0
2017-07-13 11:20:00,105.19,105.47,105.17,105.34,4301.0,96.7645,97.0221,96.7461,96.9025,4301.0
2017-07-13 11:30:00,105.33,105.48,105.33,105.44,1638.0,96.8933,97.0313,96.8933,96.9945,1638.0
2017-07-13 11:40:00,105.37,105.38,105.04,105.04,3622.0,96.9301,96.9393,96.6265,96.6265,3622.0
2017-07-13 11:50:00,105.18,105.27,105.18,105.27,700.0,96.7553,96.8381,96.7553,96.8381,700.0
2017-07-13 12:00:00,105.22,105.7,105.19,105.7,19498.0,96.7921,97.2337,96.7645,97.2337,19498.0
2017-07-13 12:10:00,105.62,105.78,105.6,105.6,7810.0,97.1601,97.3073,97.1417,97.1417,7810.0
2017-07-13 12:20:00,105.59,106.12,105.56,106.06,16401.0,97.1325,97.62,97.1049,97.5648,16401.0
2017-07-13 12:30:00,106.06,106.11,105.77,105.78,13189.0,97.5648,97.6108,97.2981,97.3073,13189.0
2017-07-13 12:40:00,105.78,105.94,105.77,105.92,6800.0,97.3073,97.4544,97.2981,97.436,6800.0
2017-07-13 12:50:00,105.92,105.92,105.66,105.76,14303.0,97.436,97.436,97.1969,97.2889,14303.0
2017-07-13 13:00:00,105.76,105.91,105.73,105.78,8942.0,97.2889,97.4268,97.2613,97.3073,8942.0
2017-07-13 13:10:00,105.84,105.88,105.67,105.77,13898.0,97.3625,97.3992,97.2061,97.2981,13898.0
2017-07-13 13:20:00,105.73,105.77,105.39,105.66,9084.0,97.2613,97.2981,96.9485,97.1969,9084.0
2017-07-13 13:30:00,105.66,105.66,105.48,105.58,3100.0,97.1969,97.1969,97.0313,97.1233,3100.0
2017-07-13 13:40:00,105.55,105.64,105.45,105.5,7335.0,97.0957,97.1785,97.0037,97.0497,7335.0
2017-07-13 13:50:00,105.52,105.62,105.5,105.58,3200.0,97.0681,97.1601,97.0497,97.1233,3200.0
2017-07-13 14:00:00,105.55,105.55,105.43,105.47,2200.0,97.0957,97.0957,96.9853,97.0221,2200.0
2017-07-13 14:10:00,105.49,105.57,105.47,105.56,1543.0,97.0405,97.1141,97.0221,97.1049,1543.0
2017-07-13 14:20:00,105.57,105.62,105.5,105.5,5300.0,97.1141,97.1601,97.0497,97.0497,5300.0
2017-07-13 14:30:00,105.52,105.62,105.41,105.55,6651.0,97.0681,97.1601,96.9669,97.0957,6651.0
2017-07-13 14:40:00,105.56,105.59,105.5,105.5,6736.0,97.1049,97.1325,97.0497,97.0497,6736.0
2017-07-13 14:50:00,105.5,105.67,105.5,105.65,5916.0,97.0497,97.2061,97.0497,97.1877,5916.0
2017-07-13 15:00:00,105.67,105.74,105.5,105.63,5117.0,97.2061,97.2705,97.0497,97.1693,5117.0
2017-07-13 15:10:00,105.66,105.68,105.58,105.62,5302.0,97.1969,97.2153,97.1233,97.1601,5302.0
2017-07-13 15:20:00,105.63,105.9,105.58,105.86,8874.0,97.1693,97.4176,97.1233,97.3809,8874.0
2017-07-13 15:30:00,105.82,105.95,105.61,105.79,12631.0,97.3441,97.4636,97.1509,97.3165,12631.0
2017-07-13 15:40:00,105.86,106.2,105.81,106.16,20917.0,97.3809,97.6936,97.3349,97.6568,20917.0
2017-07-13 15:50:00,106.15,106.25,106.04,106.1,49038.0,97.6476,97.7396,97.5464,97.6016,49038.0
2017-07-14 09:30:00,106.03,106.12,105.11,105.73,4373.0,97.5372,97.62,96.6909,97.2613,4373.0
2017-07-14 09:40:00,105.72,106.02,105.5,105.5,2911.0,97.2521,97.528,97.0497,97.0497,2911.0
2017-07-14 09:50:00,105.64,105.97,105.64,105.97,2906.0,97.1785,97.482,97.1785,97.482,2906.0
2017-07-14 10:00:00,105.97,106.38,105.97,106.37,3115.0,97.482,97.8592,97.482,97.85,3115.0
2017-07-14 10:10:00,106.37,106.79,106.34,106.79,5399.0,97.85,98.2364,97.8224,98.2364,5399.0
2017-07-14 10:20:00,106.81,106.96,106.67,106.67,3336.0,98.2548,98.3927,98.126,98.126,3336.0
2017-07-14 10:30:00,106.64,106.66,106.4,106.66,2747.0,98.0984,98.1168,97.8776,98.1168,2747.0
2017-07-14 10:40:00,106.68,106.73,106.68,106.73,899.0,98.1352,98.1812,98.1352,98.1812,899.0
2017-07-14 10:50:00,106.78,106.8,106.75,106.8,1200.0,98.2272,98.2456,98.1996,98.2456,1200.0
2017-07-14 11:00:00,106.75,106.87,106.71,106.81,2800.0,98.1996,98.31,98.1628,98.2548,2800.0
2017-07-14 11:10:00,106.9,107.06,106.9,107.06,1050.0,98.3375,98.4847,98.3375,98.4847,1050.0
2017-07-14 11:20:00,107.04,107.05,106.94,107.0,3309.0,98.4663,98.4755,98.3743,98.4295,3309.0
2017-07-14 11:30:00,107.01,107.08,107.0,107.07,3092.0,98.4387,98.5031,98.4295,98.4939,3092.0
2017-07-14 11:40:00,107.04,107.1,107.02,107.05,5217.0,98.4663,98.5215,98.4479,98.4755,5217.0
2017-07-14 11:50:00,107.06,107.23,107.03,107.21,5638.0,98.4847,98.6411,98.4571,98.6227,5638.0
2017-07-14 12:00:00,107.25,107.35,107.17,107.34,4791.0,98.6595,98.7515,98.5859,98.7423,4791.0
2017-07-14 12:10:00,107.3,107.34,107.28,107.34,3315.0,98.7055,98.7423,98.6871,98.7423,3315.0
2017-07-14 12:20:00,107.34,107.37,107.31,107.37,4661.0,98.7423,98.7699,98.7147,98.7699,4661.0
2017-07-14 12:30:00,107.42,107.42,107.42,107.42,200.0,98.8159,98.8159,98.8159,98.8159,200.0
2017-07-14 12:40:00,107.4,107.47,107.4,107.43,4342.0,98.7975,98.8619,98.7975,98.8251,4342.0
2017-07-14 12:50:00,107.41,107.54,107.41,107.52,2239.0,98.8067,98.9263,98.8067,98.9079,2239.0
2017-07-14 13:00:00,107.47,107.56,107.47,107.56,2260.0,98.8619,98.9447,98.8619,98.9447,2260.0
2017-07-14 13:10:00,107.56,107.6,107.56,107.59,942.0,98.9447,98.9815,98.9447,98.9723,942.0
2017-07-14 13:20:00,107.59,107.66,107.52,107.53,1100.0,98.9723,99.0367,98.9079,98.9171,1100.0
2017-07-14 13:30:00,107.53,107.66,107.53,107.63,1150.0,98.9171,99.0367,98.9171,99.0091,1150.0
2017-07-14 13:40:00,107.61,107.65,107.57,107.59,2581.0,98.9907,99.0275,98.9539,98.9723,2581.0
2017-07-14 13:50:00,107.64,107.77,107.64,107.76,2159.0,99.0183,99.1379,99.0183,99.1287,2159.0
2017-07-14 14:00:00,107.77,107.91,107.71,107.91,8958.0,99.1379,99.2667,99.0827,99.2667,8958.0
2017-07-14 14:10:00,107.91,108.12,107.91,108.08,3578.0,99.2667,99.4598,99.2667,99.423,3578.0
2017-07-14 14:20:00,108.09,108.1,107.91,107.91,6752.0,99.4322,99.4414,99.2667,99.2667,6752.0
2017-07-14 14:30:00,107.89,108.0,107.89,107.95,4696.0,99.2483,99.3494,99.2483,99.3034,4696.0
2017-07-14 14:40:00,107.98,108.07,107.89,107.89,11383.0,99.331,99.4138,99.2483,99.2483,11383.0
2017-07-14 14:50:00,107.91,108.02,107.89,108.02,8782.0,99.2667,99.3678,99.2483,99.3678,8782.0
2017-07-14 15:00:00,108.01,108.01,107.86,107.9,2945.0,99.3586,99.3586,99.2207,99.2575,2945.0
2017-07-14 15:10:00,107.95,108.03,107.92,107.95,3913.0,99.3034,99.377,99.2758,99.3034,3913.0
2017-07-14 15:20:00,107.98,107.99,107.81,107.98,6002.0,99.331,99.3402,99.1747,99.331,6002.0
2017-07-14 15:30:00,107.92,108.2,107.85,108.0,10190.0,99.2758,99.5334,99.2115,99.3494,10190.0
2017-07-14 15:40:00,108.01,108.01,107.69,107.69,14465.0,99.3586,99.3586,99.0643,99.0643,14465.0
2017-07-14 15:50:00,107.69,107.69,107.37,107.51,58800.0,99.0643,99.0643,98.7699,98.8987,58800.0
2017-07-17 09:30:00,107.35,107.38,106.85,106.85,4127.0,98.7515,98.7791,98.2916,98.2916,4127.0
2017-07-17 09:40:00,106.85,107.0,106.84,106.9,1205.0,98.2916,98.4295,98.2824,98.3375,1205.0
2017-07-17 09:50:00,107.03,107.03,106.88,106.89,800.0,98.4571,98.4571,98.3192,98.3283,800.0
2017-07-17 10:00:00,106.81,106.99,106.77,106.99,1578.0,98.2548,98.4203,98.218,98.4203,1578.0
2017-07-17 10:10:00,107.02,107.25,106.98,107.2,7373.0,98.4479,98.6595,98.4111,98.6135,7373.0
2017-07-17 10:20:00,107.3,107.54,107.24,107.45,3276.0,98.7055,98.9263,98.6503,98.8435,3276.0
2017-07-17 10:30:00,107.5,107.52,107.4,107.45,3112.0,98.8895,98.9079,98.7975,98.8435,3112.0
2017-07-17 10:40:00,107.45,107.57,107.39,107.57,2200.0,98.8435,98.9539,98.7883,98.9539,2200.0
2017-07-17 10:50:00,107.58,107.81,107.51,107.81,2017.0,98.9631,99.1747,98.8987,99.1747,2017.0
2017-07-17 11:00:00,107.81,107.81,107.5,107.5,2600.0,99.1747,99.1747,98.8895,98.8895,2600.0
2017-07-17 11:10:00,107.6,107.69,107.54,107.65,1590.0,98.9815,99.0643,98.9263,99.0275,1590.0
2017-07-17 11:20:00,107.56,107.63,107.42,107.5,3550.0,98.9447,99.0091,98.8159,98.8895,3550.0
2017-07-17 11:30:00,107.54,107.71,107.48,107.57,5096.0,98.9263,99.0827,98.8711,98.9539,5096.0
2017-07-17 11:40:00,107.47,107.47,107.4,107.42,1000.0,98.8619,98.8619,98.7975,98.8159,1000.0
2017-07-17 11:50:00,107.48,107.66,107.48,107.52,3402.0,98.8711,99.0367,98.8711,98.9079,3402.0
2017-07-17 12:00:00,107.61,107.65,107.6,107.64,1516.0,98.9907,99.0275,98.9815,99.0183,1516.0
2017-07-17 12:10:00,107.65,107.74,107.64,107.69,1300.0,99.0275,99.1103,99.0183,99.0643,1300.0
2017-07-17 12:20:00,107.71,107.71,107.56,107.56,2451.0,99.0827,99.0827,98.9447,98.9447,2451.0
2017-07-17 12:30:00,107.57,107.64,107.53,107.59,700.0,98.9539,99.0183,98.9171,98.9723,700.0
2017-07-17 12:40:00,107.59,107.67,107.59,107.66,1747.0,98.9723,99.0459,98.9723,99.0367,1747.0
2017-07-17 12:50:00,107.66,107.68,107.35,107.35,2287.0,99.0367,99.0551,98.7515,98.7515,2287.0
2017-07-17 13:00:00,107.42,107.43,107.35,107.4,3389.0,98.8159,98.8251,98.7515,98.7975,3389.0
2017-07-17 13:10:00,107.43,107.51,107.41,107.46,1900.0,98.8251,98.8987,98.8067,98.8527,1900.0
2017-07-17 13:20:00,107.46,107.64,107.4,107.64,1600.0,98.8527,99.0183,98.7975,99.0183,1600.0
2017-07-17 13:30:00,107.68,107.68,107.54,107.65,2200.0,99.0551,99.0551,98.9263,99.0275,2200.0
2017-07-17 13:40:00,107.67,107.68,107.4,107.67,3405.0,99.0459,99.0551,98.7975,99.0459,3405.0
2017-07-17 13:50:00,107.67,107.67,107.55,107.64,967.0,99.0459,99.0459,98.9355,99.0183,967.0
2017-07-17 14:00:00,107.61,107.62,107.42,107.42,3267.0,98.9907,98.9999,98.8159,98.8159,3267.0
2017-07-17 14:10:00,107.42,107.59,107.39,107.55,800.0,98.8159,98.9723,98.7883,98.9355,800.0
2017-07-17 14:20:00,107.5,107.55,107.41,107.55,1309.0,98.8895,98.9355,98.8067,98.9355,1309.0
2017-07-17 14:30:00,107.59,107.68,107.59,107.61,2992.0,98.9723,99.0551,98.9723,98.9907,2992.0
2017-07-17 14:40:00,107.62,107.73,107.62,107.66,2100.0,98.9999,99.1011,98.9999,99.0367,2100.0
2017-07-17 14:50:00,107.61,107.64,107.51,107.51,2450.0,98.9907,99.0183,98.8987,98.8987,2450.0
2017-07-17 15:00:00,107.58,107.68,107.57,107.63,3627.0,98.9631,99.0551,98.9539,99.0091,3627.0
2017-07-17 15:10:00,107.69,107.69,107.39,107.41,8592.0,99.0643,99.0643,98.7883,98.8067,8592.0
2017-07-17 15:20:00,107.42,107.43,107.29,107.37,5410.0,98.8159,98.8251,98.6963,98.7699,5410.0
2017-07-17 15:30:00,107.37,107.37,107.2,107.26,12059.0,98.7699,98.7699,98.6135,98.6687,12059.0
2017-07-17 15:40:00,107.2,107.26,106.86,106.92,12686.0,98.6135,98.6687,98.3008,98.3559,12686.0
2017-07-17 15:50:00,106.88,107.04,106.8,107.0,22264.0,98.3192,98.4663,98.2456,98.4295,22264.0
2017-07-18 09:30:00,106.8,106.8,106.03,106.08,5091.0,98.2456,98.2456,97.5372,97.5832,5091.0
2017-07-18 09:40:00,106.09,106.59,106.09,106.59,2450.0,97.5924,98.0524,97.5924,98.0524,2450.0
2017-07-18 09:50:00,106.47,106.49,106.26,106.26,2200.0,97.942,97.9604,97.7488,97.7488,2200.0
2017-07-18 10:00:00,106.12,106.17,106.04,106.15,4597.0,97.62,97.666,97.5464,97.6476,4597.0
2017-07-18 10:10:00,106.18,106.35,106.0,106.05,4931.0,97.6752,97.8316,97.5096,97.5556,4931.0
2017-07-18 10:20:00,106.0,106.15,105.97,105.97,2500.0,97.5096,97.6476,97.482,97.482,2500.0
2017-07-18 10:30:00,106.01,106.08,105.92,106.08,3300.0,97.5188,97.5832,97.436,97.5832,3300.0
2017-07-18 10:40:00,106.07,106.07,105.9,106.04,1200.0,97.574,97.574,97.4176,97.5464,1200.0
2017-07-18 10:50:00,106.07,106.3,106.07,106.29,1000.0,97.574,97.7856,97.574,97.7764,1000.0
2017-07-18 11:00:00,106.29,106.37,106.06,106.23,2050.0,97.7764,97.85,97.5648,97.7212,2050.0
2017-07-18 11:10:00,106.22,106.24,106.14,106.24,1900.0,97.712,97.7304,97.6384,97.7304,1900.0
2017-07-18 11:20:00,106.28,106.55,106.21,106.5,2700.0,97.7672,98.0156,97.7028,97.9696,2700.0
2017-07-18 11:30:00,106.51,106.6,106.41,106.5,2100.0,97.9788,98.0616,97.8868,97.9696,2100.0
2017-07-18 11:40:00,106.62,106.66,106.61,106.66,1400.0,98.08,98.1168,98.0708,98.1168,1400.0
2017-07-18 11:50:00,106.64,106.9,106.63,106.9,7868.0,98.0984,98.3375,98.0892,98.3375,7868.0
2017-07-18 12:00:00,106.88,107.05,106.88,107.05,4401.0,98.3192,98.4755,98.3192,98.4755,4401.0
2017-07-18 12:10:00,107.05,107.09,106.94,107.03,17100.0,98.4755,98.5123,98.3743,98.4571,17100.0
2017-07-18 12:20:00,107.0,107.12,106.99,107.02,7458.0,98.4295,98.5399,98.4203,98.4479,7458.0
2017-07-18 12:30:00,107.05,107.11,107.02,107.03,1900.0,98.4755,98.5307,98.4479,98.4571,1900.0
2017-07-18 12:40:00,107.11,107.46,107.06,107.29,42482.0,98.5307,98.8527,98.4847,98.6963,42482.0
2017-07-18 12:50:00,107.29,107.36,107.13,107.13,2200.0,98.6963,98.7607,98.5491,98.5491,2200.0
2017-07-18 13:00:00,107.15,107.22,106.97,107.14,3408.0,98.5675,98.6319,98.4019,98.5583,3408.0
2017-07-18 13:10:00,107.11,107.22,107.09,107.22,16127.0,98.5307,98.6319,98.5123,98.6319,16127.0
2017-07-18 13:20:00,107.19,107.22,107.12,107.22,4405.0,98.6043,98.6319,98.5399,98.6319,4405.0
2017-07-18 13:30:00,107.2,107.29,107.17,107.29,2400.0,98.6135,98.6963,98.5859,98.6963,2400.0
2017-07-18 13:40:00,107.24,107.27,107.13,107.21,2300.0,98.6503,98.6779,98.5491,98.6227,2300.0
2017-07-18 13:50:00,107.18,107.2,107.11,107.2,2683.0,98.5951,98.6135,98.5307,98.6135,2683.0
2017-07-18 14:00:00,107.14,107.14,106.99,107.01,2900.0,98.5583,98.5583,98.4203,98.4387,2900.0
2017-07-18 14:10:00,107.06,107.16,107.05,107.12,1449.0,98.4847,98.5767,98.4755,98.5399,1449.0
2017-07-18 14:20:00,107.11,107.15,107.07,107.13,4796.0,98.5307,98.5675,98.4939,98.5491,4796.0
2017-07-18 14:30:00,107.13,107.16,107.06,107.13,3239.0,98.5491,98.5767,98.4847,98.5491,3239.0
2017-07-18 14:40:00,107.13,107.21,107.1,107.21,4094.0,98.5491,98.6227,98.5215,98.6227,4094.0
2017-07-18 14:50:00,107.26,107.26,107.17,107.19,1999.0,98.6687,98.6687,98.5859,98.6043,1999.0
2017-07-18 15:00:00,107.21,107.32,107.16,107.17,4950.0,98.6227,98.7239,98.5767,98.5859,4950.0
2017-07-18 15:10:00,107.2,107.21,107.14,107.17,1400.0,98.6135,98.6227,98.5583,98.5859,1400.0
2017-07-18 15:20:00,107.07,107.15,107.07,107.1,3399.0,98.4939,98.5675,98.4939,98.5215,3399.0
2017-07-18 15:30:00,107.14,107.2,107.06,107.19,8612.0,98.5583,98.6135,98.4847,98.6043,8612.0
2017-07-18 15:40:00,107.16,107.16,106.91,107.01,9043.0,98.5767,98.5767,98.3467,98.4387,9043.0
2017-07-18 15:50:00,106.96,107.04,106.9,107.02,25238.0,98.3927,98.4663,98.3375,98.4479,25238.0
2017-07-19 09:30:00,107.3,107.8,107.06,107.8,5922.0,98.7055,99.1655,98.4847,99.1655,5922.0
2017-07-19 09:40:00,107.36,107.63,107.36,107.63,800.0,98.7607,99.0091,98.7607,99.0091,800.0
2017-07-19 09:50:00,107.84,107.85,107.48,107.58,2257.0,99.2023,99.2115,98.8711,98.9631,2257.0
2017-07-19 10:00:00,107.31,107.54,107.29,107.45,2823.0,98.7147,98.9263,98.6963,98.8435,2823.0
2017-07-19 10:10:00,107.42,107.45,107.25,107.45,3413.0,98.8159,98.8435,98.6595,98.8435,3413.0
2017-07-19 10:20:00,107.48,107.62,107.42,107.42,2100.0,98.8711,98.9999,98.8159,98.8159,2100.0
2017-07-19 10:30:00,107.35,107.47,107.07,107.2,3500.0,98.7515,98.8619,98.4939,98.6135,3500.0
2017-07-19 10:40:00,107.24,107.39,107.22,107.26,2339.0,98.6503,98.7883,98.6319,98.6687,2339.0
2017-07-19 10:50:00,107.3,107.3,107.03,107.19,2600.0,98.7055,98.7055,98.4571,98.6043,2600.0
2017-07-19 11:00:00,107.18,107.35,107.11,107.32,1615.0,98.5951,98.7515,98.5307,98.7239,1615.0
2017-07-19 11:10:00,107.36,107.36,107.13,107.35,2120.0,98.7607,98.7607,98.5491,98.7515,2120.0
2017-07-19 11:20:00,107.29,107.36,107.01,107.36,1300.0,98.6963,98.7607,98.4387,98.7607,1300.0
2017-07-19 11:30:00,107.33,107.37,107.17,107.36,1930.0,98.7331,98.7699,98.5859,98.7607,1930.0
2017-07-19 11:40:00,107.36,107.36,106.9,107.08,36925.0,98.7607,98.7607,98.3375,98.5031,36925.0
2017-07-19 11:50:00,107.13,107.18,107.03,107.1,12100.0,98.5491,98.5951,98.4571,98.5215,12100.0
2017-07-19 12:00:00,107.23,107.24,107.03,107.03,3998.0,98.6411,98.6503,98.4571,98.4571,3998.0
2017-07-19 12:10:00,107.11,107.24,107.11,107.14,2265.0,98.5307,98.6503,98.5307,98.5583,2265.0
2017-07-19 12:20:00,107.19,107.21,107.03,107.13,2400.0,98.6043,98.6227,98.4571,98.5491,2400.0
2017-07-19 12:30:00,107.17,107.21,107.05,107.06,3000.0,98.5859,98.6227,98.4755,98.4847,3000.0
2017-07-19 12:40:00,107.13,107.18,106.96,107.06,3846.0,98.5491,98.5951,98.3927,98.4847,3846.0
2017-07-19 12:50:00,107.0,107.22,107.0,107.19,2200.0,98.4295,98.6319,98.4295,98.6043,2200.0
2017-07-19 13:00:00,107.26,107.51,107.18,107.28,3985.0,98.6687,98.8987,98.5951,98.6871,3985.0
2017-07-19 13:10:00,107.24,107.3,107.23,107.3,497.0,98.6503,98.7055,98.6411,98.7055,497.0
2017-07-19 13:20:00,107.37,107.52,107.28,107.28,1453.0,98.7699,98.9079,98.6871,98.6871,1453.0
2017-07-19 13:30:00,107.36,107.44,106.98,107.44,2400.0,98.7607,98.8343,98.4111,98.8343,2400.0
2017-07-19 13:40:00,107.37,107.4,107.19,107.2,1805.0,98.7699,98.7975,98.6043,98.6135,1805.0
2017-07-19 13:50:00,107.24,107.53,107.24,107.47,6500.0,98.6503,98.9171,98.6503,98.8619,6500.0
2017-07-19 14:00:00,107.47,107.47,107.25,107.25,2399.0,98.8619,98.8619,98.6595,98.6595,2399.0
2017-07-19 14:10:00,107.25,107.5,107.25,107.43,4671.0,98.6595,98.8895,98.6595,98.8251,4671.0
2017-07-19 14:20:00,107.38,107.4,107.32,107.4,2905.0,98.7791,98.7975,98.7239,98.7975,2905.0
2017-07-19 14:30:00,107.42,107.48,107.39,107.46,3300.0,98.8159,98.8711,98.7883,98.8527,3300.0
2017-07-19 14:40:00,107.47,107.64,107.44,107.55,2996.0,98.8619,99.0183,98.8343,98.9355,2996.0
2017-07-19 14:50:00,107.58,107.58,107.41,107.42,3537.0,98.9631,98.9631,98.8067,98.8159,3537.0
2017-07-19 15:00:00,107.46,107.51,107.37,107.42,5893.0,98.8527,98.8987,98.7699,98.8159,5893.0
2017-07-19 15:10:00,107.46,107.73,107.34,107.48,6009.0,98.8527,99.1011,98.7423,98.8711,6009.0
2017-07-19 15:20:00,107.51,107.67,107.5,107.53,2009.0,98.8987,99.0459,98.8895,98.9171,2009.0
2017-07-19 15:30:00,107.56,107.61,107.5,107.61,4736.0,98.9447,98.9907,98.8895,98.9907,4736.0
2017-07-19 15:40:00,107.59,107.61,107.52,107.58,6098.0,98.9723,98.9907,98.9079,98.9631,6098.0
2017-07-19 15:50:00,107.55,107.68,107.5,107.58,18364.0,98.9355,99.0551,98.8895,98.9631,18364.0
2017-07-20 09:30:00,107.79,108.03,107.5,107.51,7194.0,99.1563,99.377,98.8895,98.8987,7194.0
2017-07-20 09:40:00,107.89,108.27,107.54,108.26,3255.0,99.2483,99.5978,98.9263,99.5886,3255.0
2017-07-20 09:50:00,108.17,108.25,107.62,107.8,1990.0,99.5058,99.5794,98.9999,99.1655,1990.0
2017-07-20 10:00:00,107.67,107.88,107.51,107.51,2500.0,99.0459,99.2391,98.8987,98.8987,2500.0
2017-07-20 10:10:00,107.65,107.76,107.65,107.68,1800.0,99.0275,99.1287,99.0275,99.0551,1800.0
2017-07-20 10:20:00,107.64,107.64,107.55,107.59,1600.0,99.0183,99.0183,98.9355,98.9723,1600.0
2017-07-20 10:30:00,107.63,107.63,107.26,107.26,2400.0,99.0091,99.0091,98.6687,98.6687,2400.0
2017-07-20 10:40:00,107.38,107.43,107.37,107.43,200.0,98.7791,98.8251,98.7699,98.8251,200.0
2017-07-20 10:50:00,107.45,107.72,107.36,107.72,1165.0,98.8435,99.0919,98.7607,99.0919,1165.0
2017-07-20 11:00:00,107.7,107.92,107.6,107.69,2294.0,99.0735,99.2758,98.9815,99.0643,2294.0
2017-07-20 11:10:00,107.58,107.59,107.36,107.48,3888.0,98.9631,98.9723,98.7607,98.8711,3888.0
2017-07-20 11:20:00,107.38,107.55,107.38,107.44,2700.0,98.7791,98.9355,98.7791,98.8343,2700.0
2017-07-20 11:30:00,107.61,107.72,107.5,107.58,1575.0,98.9907,99.0919,98.8895,98.9631,1575.0
2017-07-20 11:40:00,107.57,107.61,107.33,107.33,1600.0,98.9539,98.9907,98.7331,98.7331,1600.0
2017-07-20 11:50:00,107.44,107.52,107.3,107.47,3052.0,98.8343,98.9079,98.7055,98.8619,3052.0
2017-07-20 12:00:00,107.4,107.57,107.39,107.5,1100.0,98.7975,98.9539,98.7883,98.8895,1100.0
2017-07-20 12:10:00,107.53,107.53,107.34,107.5,1300.0,98.9171,98.9171,98.7423,98.8895,1300.0
2017-07-20 12:20:00,107.47,107.59,107.4,107.43,1713.0,98.8619,98.9723,98.7975,98.8251,1713.0
2017-07-20 12:30:00,107.54,107.73,107.44,107.71,800.0,98.9263,99.1011,98.8343,99.0827,800.0
2017-07-20 12:40:00,107.77,107.86,107.61,107.73,1649.0,99.1379,99.2207,98.9907,99.1011,1649.0
2017-07-20 12:50:00,107.61,107.84,107.61,107.62,800.0,98.9907,99.2023,98.9907,98.9999,800.0
2017-07-20 13:00:00,107.72,107.77,107.42,107.74,1700.0,99.0919,99.1379,98.8159,99.1103,1700.0
2017-07-20 13:10:00,107.66,107.66,107.52,107.65,400.0,99.0367,99.0367,98.9079,99.0275,400.0
2017-07-20 13:20:00,107.59,107.66,107.52,107.6,1900.0,98.9723,99.0367,98.9079,98.9815,1900.0
2017-07-20 13:30:00,107.6,107.76,107.6,107.63,1830.0,98.9815,99.1287,98.9815,99.0091,1830.0
2017-07-20 13:40:00,107.62,107.66,107.41,107.6,3699.0,98.9999,99.0367,98.8067,98.9815,3699.0
2017-07-20 13:50:00,107.51,107.56,107.44,107.54,1000.0,98.8987,98.9447,98.8343,98.9263,1000.0
2017-07-20 14:00:00,107.55,107.67,107.41,107.6,1543.0,98.9355,99.0459,98.8067,98.9815,1543.0
2017-07-20 14:10:00,107.62,107.62,107.46,107.47,1941.0,98.9999,98.9999,98.8527,98.8619,1941.0
2017-07-20 14:20:00,107.49,107.56,107.36,107.41,1100.0,98.8803,98.9447,98.7607,98.8067,1100.0
2017-07-20 14:30:00,107.36,107.41,107.22,107.27,2814.0,98.7607,98.8067,98.6319,98.6779,2814.0
2017-07-20 14:40:00,107.22,107.34,107.19,107.34,2300.0,98.6319,98.7423,98.6043,98.7423,2300.0
2017-07-20 14:50:00,107.49,107.49,107.45,107.45,200.0,98.8803,98.8803,98.8435,98.8435,200.0
2017-07-20 15:00:00,107.51,107.6,107.5,107.56,1400.0,98.8987,98.9815,98.8895,98.9447,1400.0
2017-07-20 15:10:00,107.56,107.6,107.53,107.6,1600.0,98.9447,98.9815,98.9171,98.9815,1600.0
2017-07-20 15:20:00,107.57,107.62,107.46,107.46,5705.0,98.9539,98.9999,98.8527,98.8527,5705.0
2017-07-20 15:30:00,107.36,107.49,107.33,107.4,3931.0,98.7607,98.8803,98.7331,98.7975,3931.0
2017-07-20 15:40:00,107.49,107.49,107.35,107.36,4094.0,98.8803,98.8803,98.7515,98.7607,4094.0
2017-07-20 15:50:00,107.33,107.45,107.28,107.4,10656.0,98.7331,98.8435,98.6871,98.7975,10656.0
2017-07-21 09:30:00,107.17,107.23,107.17,107.19,1423.0,98.5859,98.6411,98.5859,98.6043,1423.0
2017-07-21 09:40:00,107.52,107.6,107.12,107.6,1369.0,98.9079,98.9815,98.5399,98.9815,1369.0
2017-07-21 09:50:00,107.81,107.9,107.47,107.89,2832.0,99.1747,99.2575,98.8619,99.2483,2832.0
2017-07-21 10:00:00,107.78,107.87,107.55,107.64,2200.0,99.1471,99.2299,98.9355,99.0183,2200.0
2017-07-21 10:10:00,107.89,108.08,107.82,108.01,3320.0,99.2483,99.423,99.1839,99.3586,3320.0
2017-07-21 10:20:00,107.97,108.3,107.86,108.01,2506.0,99.3218,99.6254,99.2207,99.3586,2506.0
2017-07-21 10:30:00,108.04,108.23,107.99,108.23,2694.0,99.3862,99.561,99.3402,99.561,2694.0
2017-07-21 10:40:00,108.24,108.24,108.24,108.24,100.0,99.5702,99.5702,99.5702,99.5702,100.0
2017-07-21 10:50:00,108.18,108.22,108.02,108.07,2900.0,99.515,99.5518,99.3678,99.4138,2900.0
2017-07-21 11:00:00,108.22,108.22,108.07,108.07,200.0,99.5518,99.5518,99.4138,99.4138,200.0
2017-07-21 11:10:00,108.25,108.28,108.1,108.25,4000.0,99.5794,99.607,99.4414,99.5794,4000.0
2017-07-21 11:20:00,108.21,108.36,108.21,108.36,2700.0,99.5426,99.6806,99.5426,99.6806,2700.0
2017-07-21 11:30:00,108.38,108.38,107.87,107.95,10750.0,99.699,99.699,99.2299,99.3034,10750.0
2017-07-21 11:40:00,107.95,107.96,107.8,107.8,1032.0,99.3034,99.3126,99.1655,99.1655,1032.0
2017-07-21 11:50:00,107.73,107.8,107.61,107.73,2500.0,99.1011,99.1655,98.9907,99.1011,2500.0
2017-07-21 12:00:00,107.73,107.74,107.51,107.52,4550.0,99.1011,99.1103,98.8987,98.9079,4550.0
2017-07-21 12:10:00,107.39,107.63,107.32,107.53,4150.0,98.7883,99.0091,98.7239,98.9171,4150.0
2017-07-21 12:20:00,107.54,107.61,107.52,107.52,2000.0,98.9263,98.9907,98.9079,98.9079,2000.0
2017-07-21 12:30:00,107.57,107.59,107.48,107.59,500.0,98.9539,98.9723,98.8711,98.9723,500.0
2017-07-21 12:40:00,107.65,107.65,107.65,107.65,900.0,99.0275,99.0275,99.0275,99.0275,900.0
2017-07-21 12:50:00,107.77,107.8,107.77,107.8,1000.0,99.1379,99.1655,99.1379,99.1655,1000.0
2017-07-21 13:00:00,107.88,107.91,107.77,107.77,1200.0,99.2391,99.2667,99.1379,99.1379,1200.0
2017-07-21 13:10:00,107.77,107.87,107.77,107.87,207.0,99.1379,99.2299,99.1379,99.2299,207.0
2017-07-21 13:20:00,107.9,107.98,107.9,107.98,629.0,99.2575,99.331,99.2575,99.331,629.0
2017-07-21 13:30:00,107.89,107.98,107.78,107.92,1410.0,99.2483,99.331,99.1471,99.2758,1410.0
2017-07-21 13:40:00,107.98,107.98,107.92,107.92,1000.0,99.331,99.331,99.2758,99.2758,1000.0
2017-07-21 13:50:00,107.94,107.96,107.88,107.95,1200.0,99.2942,99.3126,99.2391,99.3034,1200.0
2017-07-21 14:00:00,107.96,107.96,107.93,107.95,1000.0,99.3126,99.3126,99.285,99.3034,1000.0
2017-07-21 14:10:00,107.94,107.96,107.79,107.84,3924.0,99.2942,99.3126,99.1563,99.2023,3924.0
2017-07-21 14:20:00,107.86,107.88,107.82,107.87,1900.0,99.2207,99.2391,99.1839,99.2299,1900.0
2017-07-21 14:30:00,107.83,107.95,107.83,107.95,1072.0,99.1931,99.3034,99.1931,99.3034,1072.0
2017-07-21 14:40:00,107.96,108.0,107.89,107.98,2828.0,99.3126,99.3494,99.2483,99.331,2828.0
2017-07-21 14:50:00,107.99,108.0,107.94,108.0,2300.0,99.3402,99.3494,99.2942,99.3494,2300.0
2017-07-21 15:00:00,108.06,108.15,108.02,108.12,2429.0,99.4046,99.4874,99.3678,99.4598,2429.0
2017-07-21 15:10:00,108.17,108.17,108.03,108.1,400.0,99.5058,99.5058,99.377,99.4414,400.0
2017-07-21 15:20:00,108.1,108.14,108.04,108.13,1600.0,99.4414,99.4782,99.3862,99.469,1600.0
2017-07-21 15:30:00,108.14,108.16,108.09,108.11,3603.0,99.4782,99.4966,99.4322,99.4506,3603.0
2017-07-21 15:40:00,108.13,108.2,108.06,108.2,3606.0,99.469,99.5334,99.4046,99.5334,3606.0
2017-07-21 15:50:00,108.17,108.23,108.14,108.15,17005.0,99.5058,99.561,99.4782,99.4874,17005.0
2017-07-24 09:30:00,108.14,108.82,108.14,108.82,3174.0,99.4782,100.1038,99.4782,100.1038,3174.0
2017-07-24 09:40:00,108.78,108.81,108.57,108.81,1566.0,100.067,100.0946,99.8738,100.0946,1566.0
2017-07-24 09:50:00,108.68,108.99,108.68,108.99,700.0,99.975,100.2601,99.975,100.2601,700.0
2017-07-24 10:00:00,108.77,108.77,108.51,108.56,3000.0,100.0578,100.0578,99.8186,99.8646,3000.0
2017-07-24 10:10:00,108.58,108.65,108.31,108.63,4756.0,99.883,99.9474,99.6346,99.929,4756.0
2017-07-24 10:20:00,108.69,108.73,108.69,108.72,1400.0,99.9842,100.021,99.9842,100.0118,1400.0
2017-07-24 10:30:00,108.63,108.63,108.52,108.52,800.0,99.929,99.929,99.8278,99.8278,800.0
2017-07-24 10:40:00,108.42,108.48,108.01,108.1,2700.0,99.7358,99.791,99.3586,99.4414,2700.0
2017-07-24 10:50:00,108.12,108.43,108.12,108.24,2235.0,99.4598,99.745,99.4598,99.5702,2235.0
2017-07-24 11:00:00,108.32,108.32,108.21,108.29,1695.0,99.6438,99.6438,99.5426,99.6162,1695.0
2017-07-24 11:10:00,108.29,108.64,108.27,108.63,2900.0,99.6162,99.9382,99.5978,99.929,2900.0
2017-07-24 11:20:00,108.57,108.79,108.52,108.79,2600.0,99.8738,100.0762,99.8278,100.0762,2600.0
2017-07-24 11:30:00,108.84,108.89,108.79,108.87,2000.0,100.1222,100.1682,100.0762,100.1498,2000.0
2017-07-24 11:40:00,108.91,109.1,108.9,109.02,3638.0,100.1866,100.3613,100.1774,100.2877,3638.0
2017-07-24 11:50:00,108.99,109.09,108.86,108.93,6053.0,100.2601,100.3521,100.1406,100.205,6053.0
2017-07-24 12:00:00,108.95,109.05,108.75,108.83,4400.0,100.2233,100.3153,100.0394,100.113,4400.0
2017-07-24 12:10:00,108.82,108.91,108.81,108.89,900.0,100.1038,100.1866,100.0946,100.1682,900.0
2017-07-24 12:20:00,108.98,109.1,108.92,109.09,3100.0,100.2509,100.3613,100.1958,100.3521,3100.0
2017-07-24 12:30:00,109.22,109.22,108.86,109.05,2200.0,100.4717,100.4717,100.1406,100.3153,2200.0
2017-07-24 12:40:00,109.06,109.06,108.64,108.82,4100.0,100.3245,100.3245,99.9382,100.1038,4100.0
2017-07-24 12:50:00,108.84,109.02,108.84,109.01,1460.0,100.1222,100.2877,100.1222,100.2785,1460.0
2017-07-24 13:00:00,108.96,109.07,108.76,108.78,1901.0,100.2325,100.3337,100.0486,100.067,1901.0
2017-07-24 13:10:00,108.84,108.84,108.78,108.81,500.0,100.1222,100.1222,100.067,100.0946,500.0
2017-07-24 13:20:00,108.86,108.9,108.8,108.8,1900.0,100.1406,100.1774,100.0854,100.0854,1900.0
2017-07-24 13:30:00,108.8,108.8,108.66,108.8,2779.0,100.0854,100.0854,99.9566,100.0854,2779.0
2017-07-24 13:40:00,108.76,108.78,108.7,108.7,2134.0,100.0486,100.067,99.9934,99.9934,2134.0
2017-07-24 13:50:00,108.69,108.72,108.63,108.63,2743.0,99.9842,100.0118,99.929,99.929,2743.0
2017-07-24 14:00:00,108.66,108.7,108.61,108.65,2533.0,99.9566,99.9934,99.9106,99.9474,2533.0
2017-07-24 14:10:00,108.7,108.76,108.66,108.76,2198.0,99.9934,100.0486,99.9566,100.0486,2198.0
2017-07-24 14:20:00,108.73,108.89,108.73,108.87,2100.0,100.021,100.1682,100.021,100.1498,2100.0
2017-07-24 14:30:00,108.89,108.95,108.86,108.87,3753.0,100.1682,100.2233,100.1406,100.1498,3753.0
2017-07-24 14:40:00,108.87,108.92,108.86,108.88,1000.0,100.1498,100.1958,100.1406,100.159,1000.0
2017-07-24 14:50:00,108.87,108.93,108.83,108.91,4600.0,100.1498,100.205,100.113,100.1866,4600.0
2017-07-24 15:00:00,108.91,109.08,108.9,109.0,3800.0,100.1866,100.3429,100.1774,100.2693,3800.0
2017-07-24 15:10:00,109.01,109.06,108.88,109.02,3283.0,100.2785,100.3245,100.159,100.2877,3283.0
2017-07-24 15:20:00,109.04,109.1,108.9,109.06,3299.0,100.3061,100.3613,100.1774,100.3245,3299.0
2017-07-24 15:30:00,109.07,109.11,109.03,109.05,2800.0,100.3337,100.3705,100.2969,100.3153,2800.0
2017-07-24 15:40:00,109.02,109.12,108.81,109.01,4680.0,100.2877,100.3797,100.0946,100.2785,4680.0
2017-07-24 15:50:00,108.94,109.06,108.89,108.98,13887.0,100.2141,100.3245,100.1682,100.2509,13887.0
2017-07-25 09:30:00,109.6,110.4,109.25,109.3,4235.0,100.8213,101.5572,100.4993,100.5453,4235.0
2017-07-25 09:40:00,109.3,110.04,109.29,109.78,10933.0,100.5453,101.226,100.5361,100.9869,10933.0
2017-07-25 09:50:00,109.62,110.05,109.62,109.8,4047.0,100.8397,101.2352,100.8397,101.0053,4047.0
2017-07-25 10:00:00,109.81,109.89,109.59,109.59,6561.0,101.0145,101.0881,100.8121,100.8121,6561.0
2017-07-25 10:10:00,109.57,109.8,109.49,109.8,6700.0,100.7937,101.0053,100.7201,101.0053,6700.0
2017-07-25 10:20:00,109.8,110.02,109.69,109.84,5498.0,101.0053,101.2076,100.9041,101.0421,5498.0
2017-07-25 10:30:00,109.81,109.94,109.45,109.67,12867.0,101.0145,101.1341,100.6833,100.8857,12867.0
2017-07-25 10:40:00,109.7,109.7,109.56,109.6,1900.0,100.9133,100.9133,100.7845,100.8213,1900.0
2017-07-25 10:50:00,109.63,109.63,109.47,109.55,8367.0,100.8489,100.8489,100.7017,100.7753,8367.0
2017-07-25 11:00:00,109.56,109.87,109.53,109.83,3100.0,100.7845,101.0697,100.7569,101.0329,3100.0
2017-07-25 11:10:00,109.83,110.11,109.82,110.09,4729.0,101.0329,101.2904,101.0237,101.272,4729.0
2017-07-25 11:20:00,110.01,110.1,109.93,110.06,4000.0,101.1984,101.2812,101.1249,101.2444,4000.0
2017-07-25 11:30:00,110.02,110.2,109.99,110.06,3625.0,101.2076,101.3732,101.18,101.2444,3625.0
2017-07-25 11:40:00,110.06,110.19,110.05,110.19,3400.0,101.2444,101.364,101.2352,101.364,3400.0
2017-07-25 11:50:00,110.21,110.3,109.79,109.79,6500.0,101.3824,101.4652,100.9961,100.9961,6500.0
2017-07-25 12:00:00,109.88,110.09,109.88,109.89,4110.0,101.0789,101.272,101.0789,101.0881,4110.0
2017-07-25 12:10:00,109.97,109.97,109.84,109.85,2356.0,101.1616,101.1616,101.0421,101.0513,2356.0
2017-07-25 12:20:00,109.9,110.01,109.73,109.73,5801.0,101.0973,101.1984,100.9409,100.9409,5801.0
2017-07-25 12:30:00,109.73,109.82,109.66,109.76,3200.0,100.9409,101.0237,100.8765,100.9685,3200.0
2017-07-25 12:40:00,109.75,110.1,109.74,109.85,2300.0,100.9593,101.2812,100.9501,101.0513,2300.0
2017-07-25 12:50:00,109.79,109.99,109.79,109.9,2612.0,100.9961,101.18,100.9961,101.0973,2612.0
2017-07-25 13:00:00,109.91,109.95,109.81,109.87,3800.0,101.1065,101.1433,101.0145,101.0697,3800.0
2017-07-25 13:10:00,109.91,109.93,109.86,109.93,1200.0,101.1065,101.1249,101.0605,101.1249,1200.0
2017-07-25 13:20:00,109.95,110.01,109.86,109.94,3100.0,101.1433,101.1984,101.0605,101.1341,3100.0
2017-07-25 13:30:00,109.94,110.07,109.92,110.04,4710.0,101.1341,101.2536,101.1157,101.226,4710.0
2017-07-25 13:40:00,109.98,110.14,109.98,110.13,2200.0,101.1708,101.318,101.1708,101.3088,2200.0
2017-07-25 13:50:00,110.17,110.24,110.15,110.23,5015.0,101.3456,101.41,101.3272,101.4008,5015.0
2017-07-25 14:00:00,110.1,110.2,110.07,110.2,4501.0,101.2812,101.3732,101.2536,101.3732,4501.0
2017-07-25 14:10:00,110.15,110.23,110.1,110.11,4616.0,101.3272,101.4008,101.2812,101.2904,4616.0
2017-07-25 14:20:00,110.08,110.24,110.08,110.23,2921.0,101.2628,101.41,101.2628,101.4008,2921.0
2017-07-25 14:30:00,110.17,110.2,110.04,110.06,5500.0,101.3456,101.3732,101.226,101.2444,5500.0
2017-07-25 14:40:00,110.11,110.24,110.1,110.21,6500.0,101.2904,101.41,101.2812,101.3824,6500.0
2017-07-25 14:50:00,110.22,110.26,110.08,110.15,8300.0,101.3916,101.4284,101.2628,101.3272,8300.0
2017-07-25 15:00:00,110.21,110.24,110.16,110.21,5743.0,101.3824,101.41,101.3364,101.3824,5743.0
2017-07-25 15:10:00,110.22,110.25,110.06,110.06,11000.0,101.3916,101.4192,101.2444,101.2444,11000.0
2017-07-25 15:20:00,110.07,110.1,109.86,109.98,18159.0,101.2536,101.2812,101.0605,101.1708,18159.0
2017-07-25 15:30:00,110.0,110.12,110.0,110.09,12404.0,101.1892,101.2996,101.1892,101.272,12404.0
2017-07-25 15:40:00,110.06,110.18,109.92,110.04,29503.0,101.2444,101.3548,101.1157,101.226,29503.0
2017-07-25 15:50:00,110.02,110.53,110.02,110.28,70285.0,101.2076,101.6768,101.2076,101.4468,70285.0
2017-07-26 09:30:00,110.74,110.74,110.27,110.27,5387.0,101.87,101.87,101.4376,101.4376,5387.0
2017-07-26 09:40:00,110.32,110.48,110.29,110.48,3100.0,101.4836,101.6308,101.456,101.6308,3100.0
2017-07-26 09:50:00,110.56,110.77,110.53,110.53,3430.0,101.7044,101.8976,101.6768,101.6768,3430.0
2017-07-26 10:00:00,110.55,110.69,110.36,110.37,2335.0,101.6952,101.824,101.5204,101.5296,2335.0
2017-07-26 10:10:00,110.44,110.51,110.27,110.27,1200.0,101.594,101.6584,101.4376,101.4376,1200.0
2017-07-26 10:20:00,110.28,110.48,110.27,110.46,1815.0,101.4468,101.6308,101.4376,101.6124,1815.0
2017-07-26 10:30:00,110.41,110.41,110.25,110.28,4000.0,101.5664,101.5664,101.4192,101.4468,4000.0
2017-07-26 10:40:00,110.26,110.37,110.22,110.25,3100.0,101.4284,101.5296,101.3916,101.4192,3100.0
2017-07-26 10:50:00,110.37,110.51,110.3,110.46,1619.0,101.5296,101.6584,101.4652,101.6124,1619.0
2017-07-26 11:00:00,110.43,110.48,110.39,110.4,1773.0,101.5848,101.6308,101.548,101.5572,1773.0
2017-07-26 11:10:00,110.44,110.65,110.41,110.51,3099.0,101.594,101.7872,101.5664,101.6584,3099.0
2017-07-26 11:20:00,110.46,110.62,110.42,110.57,2387.0,101.6124,101.7596,101.5756,101.7136,2387.0
2017-07-26 11:30:00,110.46,110.5,110.26,110.26,700.0,101.6124,101.6492,101.4284,101.4284,700.0
2017-07-26 11:40:00,110.28,110.38,110.25,110.33,2480.0,101.4468,101.5388,101.4192,101.4928,2480.0
2017-07-26 11:50:00,110.32,110.55,110.27,110.51,5800.0,101.4836,101.6952,101.4376,101.6584,5800.0
2017-07-26 12:00:00,110.43,110.55,110.4,110.41,1100.0,101.5848,101.6952,101.5572,101.5664,1100.0
2017-07-26 12:10:00,110.48,110.55,110.3,110.35,3398.0,101.6308,101.6952,101.4652,101.5112,3398.0
2017-07-26 12:20:00,110.36,110.5,110.28,110.28,1100.0,101.5204,101.6492,101.4468,101.4468,1100.0
2017-07-26 12:30:00,110.28,110.3,110.24,110.25,4300.0,101.4468,101.4652,101.41,101.4192,4300.0
2017-07-26 12:40:00,110.25,110.41,110.24,110.41,7400.0,101.4192,101.5664,101.41,101.5664,7400.0
2017-07-26 12:50:00,110.31,110.36,110.25,110.31,1372.0,101.4744,101.5204,101.4192,101.4744,1372.0
2017-07-26 13:00:00,110.29,110.36,110.26,110.3,2633.0,101.456,101.5204,101.4284,101.4652,2633.0
2017-07-26 13:10:00,110.34,110.35,110.11,110.26,4300.0,101.502,101.5112,101.2904,101.4284,4300.0
2017-07-26 13:20:00,110.25,110.33,110.25,110.26,1391.0,101.4192,101.4928,101.4192,101.4284,1391.0
2017-07-26 13:30:00,110.2,110.29,110.17,110.29,2000.0,101.3732,101.456,101.3456,101.456,2000.0
2017-07-26 13:40:00,110.26,110.31,110.2,110.25,8972.0,101.4284,101.4744,101.3732,101.4192,8972.0
2017-07-26 13:50:00,110.23,110.31,110.19,110.25,1500.0,101.4008,101.4744,101.364,101.4192,1500.0
2017-07-26 14:00:00,110.25,110.32,110.19,110.25,1900.0,101.4192,101.4836,101.364,101.4192,1900.0
2017-07-26 14:10:00,110.26,110.32,110.19,110.26,4200.0,101.4284,101.4836,101.364,101.4284,4200.0
2017-07-26 14:20:00,110.26,110.34,110.21,110.27,2300.0,101.4284,101.502,101.3824,101.4376,2300.0
2017-07-26 14:30:00,110.25,110.36,110.25,110.33,3400.0,101.4192,101.5204,101.4192,101.4928,3400.0
2017-07-26 14:40:00,110.36,110.36,110.24,110.3,5500.0,101.5204,101.5204,101.41,101.4652,5500.0
2017-07-26 14:50:00,110.3,110.38,110.25,110.38,9900.0,101.4652,101.5388,101.4192,101.5388,9900.0
2017-07-26 15:00:00,110.4,110.43,110.35,110.35,11802.0,101.5572,101.5848,101.5112,101.5112,11802.0
2017-07-26 15:10:00,110.36,110.36,110.22,110.25,84595.0,101.5204,101.5204,101.3916,101.4192,84595.0
2017-07-26 15:20:00,110.25,110.44,110.25,110.44,4389.0,101.4192,101.594,101.4192,101.594,4389.0
2017-07-26 15:30:00,110.4,110.47,110.35,110.38,5620.0,101.5572,101.6216,101.5112,101.5388,5620.0
2017-07-26 15:40:00,110.36,110.46,110.21,110.26,20319.0,101.5204,101.6124,101.3824,101.4284,20319.0
2017-07-26 15:50:00,110.3,110.47,110.26,110.39,24994.0,101.4652,101.6216,101.4284,101.548,24994.0
2017-07-27 09:30:00,110.8,110.8,110.11,110.36,5378.0,101.9252,101.9252,101.2904,101.5204,5378.0
2017-07-27 09:40:00,110.43,110.47,110.37,110.46,3721.0,101.5848,101.6216,101.5296,101.6124,3721.0
2017-07-27 09:50:00,110.43,110.49,110.2,110.35,3585.0,101.5848,101.64,101.3732,101.5112,3585.0
2017-07-27 10:00:00,110.35,110.42,110.24,110.42,3455.0,101.5112,101.5756,101.41,101.5756,3455.0
2017-07-27 10:10:00,110.34,110.73,110.34,110.73,5300.0,101.502,101.8608,101.502,101.8608,5300.0
2017-07-27 10:20:00,110.49,110.71,110.44,110.54,4400.0,101.64,101.8424,101.594,101.686,4400.0
2017-07-27 10:30:00,110.54,110.68,110.48,110.52,4600.0,101.686,101.8148,101.6308,101.6676,4600.0
2017-07-27 10:40:00,110.49,110.52,110.37,110.52,2871.0,101.64,101.6676,101.5296,101.6676,2871.0
2017-07-27 10:50:00,110.45,110.58,110.26,110.26,44820.0,101.6032,101.7228,101.4284,101.4284,44820.0
2017-07-27 11:00:00,110.35,110.49,110.23,110.25,5900.0,101.5112,101.64,101.4008,101.4192,5900.0
2017-07-27 11:10:00,110.26,110.44,110.25,110.42,7115.0,101.4284,101.594,101.4192,101.5756,7115.0
2017-07-27 11:20:00,110.33,110.5,110.21,110.5,3333.0,101.4928,101.6492,101.3824,101.6492,3333.0
2017-07-27 11:30:00,110.5,110.56,110.49,110.56,941.0,101.6492,101.7044,101.64,101.7044,941.0
2017-07-27 11:40:00,110.59,110.59,110.53,110.58,4400.0,101.732,101.732,101.6768,101.7228,4400.0
2017-07-27 11:50:00,110.54,110.59,110.46,110.48,2050.0,101.686,101.732,101.6124,101.6308,2050.0
2017-07-27 12:00:00,110.47,110.54,110.32,110.35,3100.0,101.6216,101.686,101.4836,101.5112,3100.0
2017-07-27 12:10:00,110.43,110.45,110.35,110.39,1600.0,101.5848,101.6032,101.5112,101.548,1600.0
2017-07-27 12:20:00,110.35,110.37,110.32,110.34,1989.0,101.5112,101.5296,101.4836,101.502,1989.0
2017-07-27 12:30:00,110.39,110.39,110.25,110.35,4210.0,101.548,101.548,101.4192,101.5112,4210.0
2017-07-27 12:40:00,110.35,110.42,110.27,110.42,3100.0,101.5112,101.5756,101.4376,101.5756,3100.0
2017-07-27 12:50:00,110.4,110.41,110.26,110.35,5974.0,101.5572,101.5664,101.4284,101.5112,5974.0
2017-07-27 13:00:00,110.29,110.38,110.26,110.32,4034.0,101.456,101.5388,101.4284,101.4836,4034.0
2017-07-27 13:10:00,110.27,110.3,109.9,110.0,9040.0,101.4376,101.4652,101.0973,101.1892,9040.0
2017-07-27 13:20:00,109.93,110.07,109.87,109.98,19552.0,101.1249,101.2536,101.0697,101.1708,19552.0
2017-07-27 13:30:00,109.98,110.18,109.61,109.61,66563.0,101.1708,101.3548,100.8305,100.8305,66563.0
2017-07-27 13:40:00,109.84,110.02,109.67,109.8,6992.0,101.0421,101.2076,100.8857,101.0053,6992.0
2017-07-27 13:50:00,109.85,109.94,109.77,109.83,23106.0,101.0513,101.1341,100.9777,101.0329,23106.0
2017-07-27 14:00:00,109.89,109.92,109.64,109.69,10439.0,101.0881,101.1157,100.8581,100.9041,10439.0
2017-07-27 14:10:00,109.61,109.67,109.49,109.49,1100.0,100.8305,100.8857,100.7201,100.7201,1100.0
2017-07-27 14:20:00,109.51,109.65,109.31,109.63,9254.0,100.7385,100.8673,100.5545,100.8489,9254.0
2017-07-27 14:30:00,109.6,109.67,109.47,109.57,12704.0,100.8213,100.8857,100.7017,100.7937,12704.0
2017-07-27 14:40:00,109.5,109.53,109.2,109.32,1695.0,100.7293,100.7569,100.4533,100.5637,1695.0
2017-07-27 14:50:00,109.35,109.52,109.35,109.52,2999.0,100.5913,100.7477,100.5913,100.7477,2999.0
2017-07-27 15:00:00,109.54,109.54,109.4,109.5,7895.0,100.7661,100.7661,100.6373,100.7293,7895.0
2017-07-27 15:10:00,109.49,109.55,109.44,109.47,2411.0,100.7201,100.7753,100.6741,100.7017,2411.0
2017-07-27 15:20:00,109.5,109.65,109.47,109.65,7124.0,100.7293,100.8673,100.7017,100.8673,7124.0
2017-07-27 15:30:00,109.61,109.7,109.52,109.65,7462.0,100.8305,100.9133,100.7477,100.8673,7462.0
2017-07-27 15:40:00,109.64,110.15,109.57,109.89,30909.0,100.8581,101.3272,100.7937,101.0881,30909.0
2017-07-27 15:50:00,109.84,109.86,109.66,109.81,20714.0,101.0421,101.0605,100.8765,101.0145,20714.0
2017-07-28 09:30:00,109.75,109.75,108.61,109.6,2904.0,100.9593,100.9593,99.9106,100.8213,2904.0
2017-07-28 09:40:00,109.91,109.91,109.1,109.73,1100.0,101.1065,101.1065,100.3613,100.9409,1100.0
2017-07-28 09:50:00,109.9,109.99,109.79,109.91,1300.0,101.0973,101.18,100.9961,101.1065,1300.0
2017-07-28 10:00:00,109.79,110.15,109.76,109.9,1500.0,100.9961,101.3272,100.9685,101.0973,1500.0
2017-07-28 10:10:00,109.84,110.0,109.79,109.99,22299.0,101.0421,101.1892,100.9961,101.18,22299.0
2017-07-28 10:20:00,109.94,110.27,109.79,109.96,6725.0,101.1341,101.4376,100.9961,101.1524,6725.0
2017-07-28 10:30:00,109.99,110.0,109.7,109.7,800.0,101.18,101.1892,100.9133,100.9133,800.0
2017-07-28 10:40:00,109.67,109.93,109.4,109.62,7300.0,100.8857,101.1249,100.6373,100.8397,7300.0
2017-07-28 10:50:00,109.67,109.67,109.37,109.63,1700.0,100.8857,100.8857,100.6097,100.8489,1700.0
2017-07-28 11:00:00,109.72,109.79,109.53,109.68,8467.0,100.9317,100.9961,100.7569,100.8949,8467.0
2017-07-28 11:10:00,109.7,109.71,109.61,109.67,1200.0,100.9133,100.9225,100.8305,100.8857,1200.0
2017-07-28 11:20:00,109.67,109.79,109.46,109.55,7100.0,100.8857,100.9961,100.6925,100.7753,7100.0
2017-07-28 11:30:00,109.6,109.68,109.3,109.3,2191.0,100.8213,100.8949,100.5453,100.5453,2191.0
2017-07-28 11:40:00,109.67,109.67,109.45,109.61,1349.0,100.8857,100.8857,100.6833,100.8305,1349.0
2017-07-28 11:50:00,109.52,109.56,109.36,109.39,3000.0,100.7477,100.7845,100.6005,100.6281,3000.0
2017-07-28 12:00:00,109.38,109.49,109.21,109.49,3100.0,100.6189,100.7201,100.4625,100.7201,3100.0
2017-07-28 12:10:00,109.51,109.52,109.14,109.41,4400.0,100.7385,100.7477,100.3981,100.6465,4400.0
2017-07-28 12:20:00,109.44,109.5,109.36,109.49,3027.0,100.6741,100.7293,100.6005,100.7201,3027.0
2017-07-28 12:30:00,109.38,109.56,109.32,109.43,5000.0,100.6189,100.7845,100.5637,100.6649,5000.0
2017-07-28 12:40:00,109.49,109.59,109.34,109.49,4110.0,100.7201,100.8121,100.5821,100.7201,4110.0
2017-07-28 12:50:00,109.52,109.63,109.49,109.49,7215.0,100.7477,100.8489,100.7201,100.7201,7215.0
2017-07-28 13:00:00,109.52,109.59,109.5,109.5,3400.0,100.7477,100.8121,100.7293,100.7293,3400.0
2017-07-28 13:10:00,109.49,109.56,109.46,109.48,5346.0,100.7201,100.7845,100.6925,100.7109,5346.0
2017-07-28 13:20:00,109.53,109.58,109.34,109.34,8993.0,100.7569,100.8029,100.5821,100.5821,8993.0
2017-07-28 13:30:00,109.43,109.58,109.3,109.56,3700.0,100.6649,100.8029,100.5453,100.7845,3700.0
2017-07-28 13:40:00,109.59,109.99,109.57,109.8,3700.0,100.8121,101.18,100.7937,101.0053,3700.0
2017-07-28 13:50:00,109.84,109.96,109.71,109.95,4675.0,101.0421,101.1524,100.9225,101.1433,4675.0
2017-07-28 14:00:00,109.99,110.03,109.92,109.97,7085.0,101.18,101.2168,101.1157,101.1616,7085.0
2017-07-28 14:10:00,109.99,110.0,109.81,109.81,2485.0,101.18,101.1892,101.0145,101.0145,2485.0
2017-07-28 14:20:00,109.82,110.32,109.81,110.13,19702.0,101.0237,101.4836,101.0145,101.3088,19702.0
2017-07-28 14:30:00,110.07,110.2,110.07,110.1,2642.0,101.2536,101.3732,101.2536,101.2812,2642.0
2017-07-28 14:40:00,110.18,110.33,110.18,110.23,5309.0,101.3548,101.4928,101.3548,101.4008,5309.0
2017-07-28 14:50:00,110.22,110.38,110.2,110.36,3141.0,101.3916,101.5388,101.3732,101.5204,3141.0
2017-07-28 15:00:00,110.35,110.37,110.29,110.37,3730.0,101.5112,101.5296,101.456,101.5296,3730.0
2017-07-28 15:10:00,110.35,110.4,110.29,110.34,15761.0,101.5112,101.5572,101.456,101.502,15761.0
2017-07-28 15:20:00,110.3,110.37,110.27,110.33,3402.0,101.4652,101.5296,101.4376,101.4928,3402.0
2017-07-28 15:30:00,110.35,110.4,110.32,110.39,6245.0,101.5112,101.5572,101.4836,101.548,6245.0
2017-07-28 15:40:00,110.38,110.58,110.34,110.44,6720.0,101.5388,101.7228,101.502,101.594,6720.0
2017-07-28 15:50:00,110.43,110.5,110.24,110.35,22503.0,101.5848,101.6492,101.41,101.5112,22503.0
2017-07-31 09:30:00,110.5,110.5,110.25,110.4,4859.0,101.6492,101.6492,101.4192,101.5572,4859.0
2017-07-31 09:40:00,110.38,110.59,110.33,110.5,5250.0,101.5388,101.732,101.4928,101.6492,5250.0
2017-07-31 09:50:00,110.43,110.49,110.21,110.39,5409.0,101.5848,101.64,101.3824,101.548,5409.0
2017-07-31 10:00:00,110.32,110.46,110.04,110.1,1400.0,101.4836,101.6124,101.226,101.2812,1400.0
2017-07-31 10:10:00,110.11,110.15,109.96,109.99,5000.0,101.2904,101.3272,101.1524,101.18,5000.0
2017-07-31 10:20:00,109.99,110.01,109.74,109.84,1201.0,101.18,101.1984,100.9501,101.0421,1201.0
2017-07-31 10:30:00,109.84,109.89,109.65,109.67,5300.0,101.0421,101.0881,100.8673,100.8857,5300.0
2017-07-31 10:40:00,109.67,109.72,109.58,109.62,13271.0,100.8857,100.9317,100.8029,100.8397,13271.0
2017-07-31 10:50:00,109.6,109.72,109.58,109.69,4986.0,100.8213,100.9317,100.8029,100.9041,4986.0
2017-07-31 11:00:00,109.73,109.75,109.62,109.73,3400.0,100.9409,100.9593,100.8397,100.9409,3400.0
2017-07-31 11:10:00,109.76,109.82,109.64,109.82,5309.0,100.9685,101.0237,100.8581,101.0237,5309.0
2017-07-31 11:20:00,109.8,109.8,109.66,109.66,3600.0,101.0053,101.0053,100.8765,100.8765,3600.0
2017-07-31 11:30:00,109.7,109.71,109.18,109.54,13147.0,100.9133,100.9225,100.4349,100.7661,13147.0
2017-07-31 11:40:00,109.57,109.85,109.55,109.85,2566.0,100.7937,101.0513,100.7753,101.0513,2566.0
2017-07-31 11:50:00,109.89,109.9,109.76,109.76,6010.0,101.0881,101.0973,100.9685,100.9685,6010.0
2017-07-31 12:00:00,109.82,109.82,109.56,109.66,3900.0,101.0237,101.0237,100.7845,100.8765,3900.0
2017-07-31 12:10:00,109.59,109.59,109.51,109.51,2550.0,100.8121,100.8121,100.7385,100.7385,2550.0
2017-07-31 12:20:00,109.51,109.55,109.32,109.55,2000.0,100.7385,100.7753,100.5637,100.7753,2000.0
2017-07-31 12:30:00,109.55,109.58,109.36,109.43,7861.0,100.7753,100.8029,100.6005,100.6649,7861.0
2017-07-31 12:40:00,109.45,109.56,109.41,109.56,1400.0,100.6833,100.7845,100.6465,100.7845,1400.0
2017-07-31 12:50:00,109.56,109.66,109.5,109.64,3812.0,100.7845,100.8765,100.7293,100.8581,3812.0
2017-07-31 13:00:00,109.64,109.76,109.63,109.75,1300.0,100.8581,100.9685,100.8489,100.9593,1300.0
2017-07-31 13:10:00,109.71,109.82,109.66,109.74,3761.0,100.9225,101.0237,100.8765,100.9501,3761.0
2017-07-31 13:20:00,109.73,109.86,109.66,109.86,7358.0,100.9409,101.0605,100.8765,101.0605,7358.0
2017-07-31 13:30:00,109.9,109.9,109.85,109.89,2410.0,101.0973,101.0973,101.0513,101.0881,2410.0
2017-07-31 13:40:00,109.9,109.92,109.76,109.79,2119.0,101.0973,101.1157,100.9685,100.9961,2119.0
2017-07-31 13:50:00,109.8,109.84,109.77,109.82,2207.0,101.0053,101.0421,100.9777,101.0237,2207.0
2017-07-31 14:00:00,109.82,109.83,109.53,109.59,4945.0,101.0237,101.0329,100.7569,100.8121,4945.0
2017-07-31 14:10:00,109.58,109.62,109.47,109.62,5820.0,100.8029,100.8397,100.7017,100.8397,5820.0
2017-07-31 14:20:00,109.64,109.64,109.46,109.48,2330.0,100.8581,100.8581,100.6925,100.7109,2330.0
2017-07-31 14:30:00,109.5,109.51,109.33,109.4,2900.0,100.7293,100.7385,100.5729,100.6373,2900.0
2017-07-31 14:40:00,109.37,109.43,109.35,109.36,5118.0,100.6097,100.6649,100.5913,100.6005,5118.0
2017-07-31 14:50:00,109.4,109.56,109.37,109.42,4800.0,100.6373,100.7845,100.6097,100.6557,4800.0
2017-07-31 15:00:00,109.42,109.45,109.37,109.44,1600.0,100.6557,100.6833,100.6097,100.6741,1600.0
2017-07-31 15:10:00,109.45,109.48,109.41,109.44,3900.0,100.6833,100.7109,100.6465,100.6741,3900.0
2017-07-31 15:20:00,109.43,109.43,109.25,109.3,7906.0,100.6649,100.6649,100.4993,100.5453,7906.0
2017-07-31 15:30:00,109.29,109.34,109.15,109.18,9868.0,100.5361,100.5821,100.4073,100.4349,9868.0
2017-07-31 15:40:00,109.18,109.63,109.16,109.18,12645.0,100.4349,100.8489,100.4165,100.4349,12645.0
2017-07-31 15:50:00,109.13,109.34,108.94,108.94,38392.0,100.3889,100.5821,100.2141,100.2141,38392.0
2017-08-01 09:30:00,109.44,110.38,108.84,110.31,6148.0,100.6741,101.5388,100.1222,101.4744,6148.0
2017-08-01 09:40:00,110.27,110.68,110.16,110.53,7852.0,101.4376,101.8148,101.3364,101.6768,7852.0
2017-08-01 09:50:00,110.53,110.61,110.45,110.55,6800.0,101.6768,101.7504,101.6032,101.6952,6800.0
2017-08-01 10:00:00,110.54,110.96,110.54,110.9,7625.0,101.686,102.0724,101.686,102.0172,7625.0
2017-08-01 10:10:00,110.99,111.05,110.63,110.82,3300.0,102.0999,102.1551,101.7688,101.9436,3300.0
2017-08-01 10:20:00,110.76,110.85,110.67,110.8,6400.0,101.8884,101.9712,101.8056,101.9252,6400.0
2017-08-01 10:30:00,110.84,111.0,110.84,110.89,3601.0,101.962,102.1091,101.962,102.008,3601.0
2017-08-01 10:40:00,110.94,110.94,110.76,110.76,1251.0,102.054,102.054,101.8884,101.8884,1251.0
2017-08-01 10:50:00,110.85,110.9,110.66,110.73,5854.0,101.9712,102.0172,101.7964,101.8608,5854.0
2017-08-01 11:00:00,110.73,110.79,110.55,110.56,2113.0,101.8608,101.916,101.6952,101.7044,2113.0
2017-08-01 11:10:00,110.59,110.61,110.16,110.16,1399.0,101.732,101.7504,101.3364,101.3364,1399.0
2017-08-01 11:20:00,110.22,110.22,110.0,110.0,300.0,101.3916,101.3916,101.1892,101.1892,300.0
2017-08-01 11:30:00,110.1,110.15,110.02,110.05,1710.0,101.2812,101.3272,101.2076,101.2352,1710.0
2017-08-01 11:40:00,110.18,110.44,110.16,110.32,2867.0,101.3548,101.594,101.3364,101.4836,2867.0
2017-08-01 11:50:00,110.41,110.41,110.01,110.18,2300.0,101.5664,101.5664,101.1984,101.3548,2300.0
2017-08-01 12:00:00,110.19,110.27,110.16,110.27,2099.0,101.364,101.4376,101.3364,101.4376,2099.0
2017-08-01 12:10:00,110.2,110.28,110.15,110.21,1300.0,101.3732,101.4468,101.3272,101.3824,1300.0
2017-08-01 12:20:00,110.29,110.29,110.06,110.07,1800.0,101.456,101.456,101.2444,101.2536,1800.0
2017-08-01 12:30:00,110.11,110.25,110.06,110.25,2200.0,101.2904,101.4192,101.2444,101.4192,2200.0
2017-08-01 12:40:00,110.26,110.26,110.21,110.21,1400.0,101.4284,101.4284,101.3824,101.3824,1400.0
2017-08-01 12:50:00,110.24,110.26,110.15,110.17,1000.0,101.41,101.4284,101.3272,101.3456,1000.0
2017-08-01 13:00:00,110.26,110.41,110.26,110.41,1500.0,101.4284,101.5664,101.4284,101.5664,1500.0
2017-08-01 13:10:00,110.46,110.51,110.36,110.36,6868.0,101.6124,101.6584,101.5204,101.5204,6868.0
2017-08-01 13:20:00,110.43,110.43,110.24,110.41,700.0,101.5848,101.5848,101.41,101.5664,700.0
2017-08-01 13:30:00,110.37,110.4,110.35,110.37,1100.0,101.5296,101.5572,101.5112,101.5296,1100.0
2017-08-01 13:40:00,110.41,110.48,110.41,110.47,947.0,101.5664,101.6308,101.5664,101.6216,947.0
2017-08-01 13:50:00,110.45,110.46,110.35,110.37,2600.0,101.6032,101.6124,101.5112,101.5296,2600.0
2017-08-01 14:00:00,110.41,110.42,110.07,110.3,2028.0,101.5664,101.5756,101.2536,101.4652,2028.0
2017-08-01 14:10:00,110.32,110.39,110.24,110.32,1800.0,101.4836,101.548,101.41,101.4836,1800.0
2017-08-01 14:20:00,110.37,110.37,110.01,110.01,8457.0,101.5296,101.5296,101.1984,101.1984,8457.0
2017-08-01 14:30:00,110.0,110.08,109.89,110.08,1698.0,101.1892,101.2628,101.0881,101.2628,1698.0
2017-08-01 14:40:00,110.07,110.07,109.91,109.93,4796.0,101.2536,101.2536,101.1065,101.1249,4796.0
2017-08-01 14:50:00,109.97,109.97,109.82,109.94,1000.0,101.1616,101.1616,101.0237,101.1341,1000.0
2017-08-01 15:00:00,109.89,109.94,109.84,109.89,4238.0,101.0881,101.1341,101.0421,101.0881,4238.0
2017-08-01 15:10:00,109.89,110.04,109.88,109.88,5859.0,101.0881,101.226,101.0789,101.0789,5859.0
2017-08-01 15:20:00,109.87,110.03,109.85,110.01,3454.0,101.0697,101.2168,101.0513,101.1984,3454.0
2017-08-01 15:30:00,110.02,110.04,109.82,109.99,6524.0,101.2076,101.226,101.0237,101.18,6524.0
2017-08-01 15:40:00,109.99,110.32,109.99,110.22,14582.0,101.18,101.4836,101.18,101.3916,14582.0
2017-08-01 15:50:00,110.19,110.66,110.17,110.48,28865.0,101.364,101.7964,101.3456,101.6308,28865.0
2017-08-02 09:30:00,110.37,110.64,109.35,110.26,5348.0,101.5296,101.778,100.5913,101.4284,5348.0
2017-08-02 09:40:00,109.84,110.22,109.56,109.56,995.0,101.0421,101.3916,100.7845,100.7845,995.0
2017-08-02 09:50:00,109.76,109.77,109.4,109.47,1500.0,100.9685,100.9777,100.6373,100.7017,1500.0
2017-08-02 10:00:00,109.58,110.0,109.44,109.53,3030.0,100.8029,101.1892,100.6741,100.7569,3030.0
2017-08-02 10:10:00,109.55,109.67,109.22,109.26,2003.0,100.7753,100.8857,100.4717,100.5085,2003.0
2017-08-02 10:20:00,109.26,109.31,108.63,108.66,6426.0,100.5085,100.5545,99.929,99.9566,6426.0
2017-08-02 10:30:00,108.88,108.95,108.22,108.22,4291.0,100.159,100.2233,99.5518,99.5518,4291.0
2017-08-02 10:40:00,108.42,108.42,107.9,107.96,3054.0,99.7358,99.7358,99.2575,99.3126,3054.0
2017-08-02 10:50:00,107.76,108.31,107.76,108.0,5600.0,99.1287,99.6346,99.1287,99.3494,5600.0
2017-08-02 11:00:00,108.03,108.07,107.66,107.72,3983.0,99.377,99.4138,99.0367,99.0919,3983.0
2017-08-02 11:10:00,107.77,107.77,107.23,107.58,13280.0,99.1379,99.1379,98.6411,98.9631,13280.0
2017-08-02 11:20:00,107.8,107.85,107.53,107.76,6940.0,99.1655,99.2115,98.9171,99.1287,6940.0
2017-08-02 11:30:00,107.85,108.01,107.53,107.92,11118.0,99.2115,99.3586,98.9171,99.2758,11118.0
2017-08-02 11:40:00,107.94,108.15,107.94,108.0,3899.0,99.2942,99.4874,99.2942,99.3494,3899.0
2017-08-02 11:50:00,108.01,108.13,107.89,107.89,2439.0,99.3586,99.469,99.2483,99.2483,2439.0
2017-08-02 12:00:00,108.08,108.98,107.93,108.76,11500.0,99.423,100.2509,99.285,100.0486,11500.0
2017-08-02 12:10:00,109.0,109.0,108.5,108.6,10422.0,100.2693,100.2693,99.8094,99.9014,10422.0
2017-08-02 12:20:00,108.52,108.67,108.41,108.41,13872.0,99.8278,99.9658,99.7266,99.7266,13872.0
2017-08-02 12:30:00,108.43,108.62,108.42,108.49,4370.0,99.745,99.9198,99.7358,99.8002,4370.0
2017-08-02 12:40:00,108.5,108.58,108.44,108.47,2602.0,99.8094,99.883,99.7542,99.7818,2602.0
2017-08-02 12:50:00,108.51,108.54,108.51,108.54,200.0,99.8186,99.8462,99.8186,99.8462,200.0
2017-08-02 13:00:00,108.53,108.7,108.32,108.65,12465.0,99.837,99.9934,99.6438,99.9474,12465.0
2017-08-02 13:10:00,108.61,108.68,108.32,108.45,12625.0,99.9106,99.975,99.6438,99.7634,12625.0
2017-08-02 13:20:00,108.4,108.52,108.4,108.47,1300.0,99.7174,99.8278,99.7174,99.7818,1300.0
2017-08-02 13:30:00,108.52,108.65,108.43,108.54,3700.0,99.8278,99.9474,99.745,99.8462,3700.0
2017-08-02 13:40:00,108.55,108.64,108.42,108.64,6583.0,99.8554,99.9382,99.7358,99.9382,6583.0
2017-08-02 13:50:00,108.61,108.88,108.46,108.8,5200.0,99.9106,100.159,99.7726,100.0854,5200.0
2017-08-02 14:00:00,108.81,108.81,108.72,108.75,2100.0,100.0946,100.0946,100.0118,100.0394,2100.0
2017-08-02 14:10:00,108.69,108.71,108.61,108.66,1600.0,99.9842,100.0026,99.9106,99.9566,1600.0
2017-08-02 14:20:00,108.69,108.75,108.56,108.67,1400.0,99.9842,100.0394,99.8646,99.9658,1400.0
2017-08-02 14:30:00,108.73,108.94,108.71,108.83,5880.0,100.021,100.2141,100.0026,100.113,5880.0
2017-08-02 14:40:00,108.81,108.88,108.69,108.72,1349.0,100.0946,100.159,99.9842,100.0118,1349.0
2017-08-02 14:50:00,108.78,108.83,108.69,108.78,1386.0,100.067,100.113,99.9842,100.067,1386.0
2017-08-02 15:00:00,108.82,108.91,108.73,108.79,4600.0,100.1038,100.1866,100.021,100.0762,4600.0
2017-08-02 15:10:00,108.76,108.97,108.71,108.83,4256.0,100.0486,100.2417,100.0026,100.113,4256.0
2017-08-02 15:20:00,108.83,108.89,108.67,108.85,3600.0,100.113,100.1682,99.9658,100.1314,3600.0
2017-08-02 15:30:00,108.86,108.86,108.55,108.58,13745.0,100.1406,100.1406,99.8554,99.883,13745.0
2017-08-02 15:40:00,108.59,109.02,108.35,109.02,22252.0,99.8922,100.2877,99.6714,100.2877,22252.0
2017-08-02 15:50:00,108.99,109.07,108.22,108.53,55536.0,100.2601,100.3337,99.5518,99.837,55536.0
2017-08-03 09:30:00,109.7,109.7,107.57,108.25,1837.0,100.9133,100.9133,98.9539,99.5794,1837.0
2017-08-03 09:40:00,108.93,109.19,108.39,109.0,2300.0,100.205,100.4441,99.7082,100.2693,2300.0
2017-08-03 09:50:00,108.39,108.91,108.38,108.73,3100.0,99.7082,100.1866,99.699,100.021,3100.0
2017-08-03 10:00:00,108.51,109.28,108.15,109.24,7902.0,99.8186,100.5269,99.4874,100.4901,7902.0
2017-08-03 10:10:00,109.24,110.0,108.92,110.0,20487.0,100.4901,101.1892,100.1958,101.1892,20487.0
2017-08-03 10:20:00,109.91,109.96,109.44,109.5,3100.0,101.1065,101.1524,100.6741,100.7293,3100.0
2017-08-03 10:30:00,109.56,109.66,109.5,109.5,8914.0,100.7845,100.8765,100.7293,100.7293,8914.0
2017-08-03 10:40:00,109.61,109.85,109.6,109.76,2200.0,100.8305,101.0513,100.8213,100.9685,2200.0
2017-08-03 10:50:00,109.85,109.95,109.8,109.95,2300.0,101.0513,101.1433,101.0053,101.1433,2300.0
2017-08-03 11:00:00,109.89,109.92,109.77,109.79,3753.0,101.0881,101.1157,100.9777,100.9961,3753.0
2017-08-03 11:10:00,109.81,109.84,109.51,109.84,11461.0,101.0145,101.0421,100.7385,101.0421,11461.0
2017-08-03 11:20:00,109.91,109.91,109.8,109.81,1300.0,101.1065,101.1065,101.0053,101.0145,1300.0
2017-08-03 11:30:00,109.82,109.99,109.72,109.99,3700.0,101.0237,101.18,100.9317,101.18,3700.0
2017-08-03 11:40:00,110.07,110.13,109.97,110.13,500.0,101.2536,101.3088,101.1616,101.3088,500.0
2017-08-03 11:50:00,110.17,110.89,110.16,110.88,6979.0,101.3456,102.008,101.3364,101.9988,6979.0
2017-08-03 12:00:00,110.91,110.91,110.46,110.61,18367.0,102.0264,102.0264,101.6124,101.7504,18367.0
2017-08-03 12:10:00,110.63,110.88,110.62,110.88,4100.0,101.7688,101.9988,101.7596,101.9988,4100.0
2017-08-03 12:20:00,110.93,111.13,110.64,110.65,2275.0,102.0448,102.2287,101.778,101.7872,2275.0
2017-08-03 12:30:00,110.7,110.79,110.65,110.78,1400.0,101.8332,101.916,101.7872,101.9068,1400.0
2017-08-03 12:40:00,110.7,110.95,110.67,110.71,3005.0,101.8332,102.0632,101.8056,101.8424,3005.0
2017-08-03 12:50:00,110.76,110.84,110.41,110.65,15900.0,101.8884,101.962,101.5664,101.7872,15900.0
2017-08-03 13:00:00,110.54,110.8,110.52,110.69,29200.0,101.686,101.9252,101.6676,101.824,29200.0
2017-08-03 13:10:00,110.72,110.72,110.64,110.72,18900.0,101.8516,101.8516,101.778,101.8516,18900.0
2017-08-03 13:20:00,110.79,110.79,110.62,110.62,827.0,101.916,101.916,101.7596,101.7596,827.0
2017-08-03 13:30:00,110.65,110.9,110.65,110.89,1900.0,101.7872,102.0172,101.7872,102.008,1900.0
2017-08-03 13:40:00,110.79,110.86,110.78,110.86,2510.0,101.916,101.9804,101.9068,101.9804,2510.0
2017-08-03 13:50:00,110.77,110.92,110.77,110.92,1500.0,101.8976,102.0356,101.8976,102.0356,1500.0
2017-08-03 14:00:00,110.89,110.93,110.57,110.61,5783.0,102.008,102.0448,101.7136,101.7504,5783.0
2017-08-03 14:10:00,110.59,110.76,110.58,110.65,3000.0,101.732,101.8884,101.7228,101.7872,3000.0
2017-08-03 14:20:00,110.76,111.45,110.76,111.03,9518.0,101.8884,102.5231,101.8884,102.1367,9518.0
2017-08-03 14:30:00,110.99,111.2,110.73,111.12,6800.0,102.0999,102.2931,101.8608,102.2195,6800.0
2017-08-03 14:40:00,111.09,111.45,111.06,111.33,6608.0,102.1919,102.5231,102.1643,102.4127,6608.0
2017-08-03 14:50:00,111.38,111.72,111.36,111.63,7124.0,102.4587,102.7715,102.4403,102.6887,7124.0
2017-08-03 15:00:00,111.56,111.93,111.45,111.69,13054.0,102.6243,102.9647,102.5231,102.7439,13054.0
2017-08-03 15:10:00,111.69,111.95,111.58,111.89,7136.0,102.7439,102.9831,102.6427,102.9279,7136.0
2017-08-03 15:20:00,111.89,112.29,111.86,112.29,7774.0,102.9279,103.2958,102.9003,103.2958,7774.0
2017-08-03 15:30:00,112.23,112.26,111.5,111.81,13146.0,103.2406,103.2682,102.5691,102.8543,13146.0
2017-08-03 15:40:00,111.81,111.9,111.54,111.89,15932.0,102.8543,102.9371,102.6059,102.9279,15932.0
2017-08-03 15:50:00,111.91,112.01,111.48,111.8,40621.0,102.9463,103.0382,102.5507,102.8451,40621.0
2017-08-04 09:30:00,112.5,113.02,112.09,113.01,6931.0,103.489,103.9674,103.1118,103.9582,6931.0
2017-08-04 09:40:00,113.06,113.13,112.51,112.51,77537.0,104.0041,104.0685,103.4982,103.4982,77537.0
2017-08-04 09:50:00,112.57,112.66,112.2,112.66,4100.0,103.5534,103.6362,103.213,103.6362,4100.0
2017-08-04 10:00:00,112.7,113.16,112.7,113.13,2405.0,103.673,104.0961,103.673,104.0685,2405.0
2017-08-04 10:10:00,112.79,113.38,112.78,113.21,18888.0,103.7558,104.2985,103.7466,104.1421,18888.0
2017-08-04 10:20:00,113.22,113.22,112.23,112.34,5560.0,104.1513,104.1513,103.2406,103.3418,5560.0
2017-08-04 10:30:00,112.48,112.5,111.88,112.18,18585.0,103.4706,103.489,102.9187,103.1946,18585.0
2017-08-04 10:40:00,112.22,112.22,111.99,111.99,5221.0,103.2314,103.2314,103.0199,103.0199,5221.0
2017-08-04 10:50:00,111.87,111.87,111.55,111.69,4900.0,102.9095,102.9095,102.6151,102.7439,4900.0
2017-08-04 11:00:00,111.63,111.95,111.44,111.78,8086.0,102.6887,102.9831,102.5139,102.8267,8086.0
2017-08-04 11:10:00,111.81,112.03,111.72,112.0,3749.0,102.8543,103.0566,102.7715,103.0291,3749.0
2017-08-04 11:20:00,111.99,112.0,111.68,111.68,7800.0,103.0199,103.0291,102.7347,102.7347,7800.0
2017-08-04 11:30:00,111.64,111.85,111.64,111.7,1100.0,102.6979,102.8911,102.6979,102.7531,1100.0
2017-08-04 11:40:00,111.7,111.7,111.21,111.49,8346.0,102.7531,102.7531,102.3023,102.5599,8346.0
2017-08-04 11:50:00,111.43,111.63,111.21,111.41,12206.0,102.5047,102.6887,102.3023,102.4863,12206.0
2017-08-04 12:00:00,111.4,111.79,111.11,111.79,8700.0,102.4771,102.8359,102.2103,102.8359,8700.0
2017-08-04 12:10:00,111.79,111.79,110.63,111.0,8500.0,102.8359,102.8359,101.7688,102.1091,8500.0
2017-08-04 12:20:00,110.88,111.05,110.67,110.68,4372.0,101.9988,102.1551,101.8056,101.8148,4372.0
2017-08-04 12:30:00,110.77,111.04,110.76,111.0,4668.0,101.8976,102.1459,101.8884,102.1091,4668.0
2017-08-04 12:40:00,111.07,111.16,110.74,110.79,13145.0,102.1735,102.2563,101.87,101.916,13145.0
2017-08-04 12:50:00,110.75,110.94,110.75,110.85,3729.0,101.8792,102.054,101.8792,101.9712,3729.0
2017-08-04 13:00:00,110.83,111.01,110.83,110.93,6669.0,101.9528,102.1183,101.9528,102.0448,6669.0
2017-08-04 13:10:00,110.84,110.96,110.63,110.86,3527.0,101.962,102.0724,101.7688,101.9804,3527.0
2017-08-04 13:20:00,110.86,111.0,110.86,111.0,2200.0,101.9804,102.1091,101.9804,102.1091,2200.0
2017-08-04 13:30:00,111.0,111.09,110.98,110.98,3117.0,102.1091,102.1919,102.0908,102.0908,3117.0
2017-08-04 13:40:00,110.98,111.07,110.98,111.02,4400.0,102.0908,102.1735,102.0908,102.1275,4400.0
2017-08-04 13:50:00,111.06,111.07,110.98,110.98,4558.0,102.1643,102.1735,102.0908,102.0908,4558.0
2017-08-04 14:00:00,110.99,111.06,110.81,110.84,5109.0,102.0999,102.1643,101.9344,101.962,5109.0
2017-08-04 14:10:00,110.84,110.89,110.68,110.87,2496.0,101.962,102.008,101.8148,101.9896,2496.0
2017-08-04 14:20:00,110.9,110.92,110.77,110.79,5184.0,102.0172,102.0356,101.8976,101.916,5184.0
2017-08-04 14:30:00,110.81,110.88,110.78,110.81,3400.0,101.9344,101.9988,101.9068,101.9344,3400.0
2017-08-04 14:40:00,110.92,110.93,110.75,110.75,10554.0,102.0356,102.0448,101.8792,101.8792,10554.0
2017-08-04 14:50:00,110.77,110.83,110.66,110.75,13838.0,101.8976,101.9528,101.7964,101.8792,13838.0
2017-08-04 15:00:00,110.82,110.84,110.73,110.77,5278.0,101.9436,101.962,101.8608,101.8976,5278.0
2017-08-04 15:10:00,110.77,110.93,110.77,110.9,5903.0,101.8976,102.0448,101.8976,102.0172,5903.0
2017-08-04 15:20:00,110.89,110.93,110.76,110.76,7536.0,102.008,102.0448,101.8884,101.8884,7536.0
2017-08-04 15:30:00,110.78,111.07,110.68,110.98,16983.0,101.9068,102.1735,101.8148,102.0908,16983.0
2017-08-04 15:40:00,110.94,111.07,110.76,110.97,31955.0,102.054,102.1735,101.8884,102.0816,31955.0
2017-08-04 15:50:00,110.97,111.22,110.97,111.17,32127.0,102.0816,102.3115,102.0816,102.2655,32127.0
2017-08-07 09:30:00,111.16,111.45,111.16,111.45,5125.0,102.2563,102.5231,102.2563,102.5231,5125.0
2017-08-07 09:40:00,111.92,111.92,111.04,111.34,1905.0,102.9555,102.9555,102.1459,102.4219,1905.0
2017-08-07 09:50:00,111.26,111.5,111.04,111.34,5959.0,102.3483,102.5691,102.1459,102.4219,5959.0
2017-08-07 10:00:00,111.34,111.43,111.09,111.23,7278.0,102.4219,102.5047,102.1919,102.3207,7278.0
2017-08-07 10:10:00,111.32,111.56,111.31,111.46,5600.0,102.4035,102.6243,102.3943,102.5323,5600.0
2017-08-07 10:20:00,111.41,111.41,111.2,111.25,4055.0,102.4863,102.4863,102.2931,102.3391,4055.0
2017-08-07 10:30:00,111.0,111.35,110.91,111.11,5651.0,102.1091,102.4311,102.0264,102.2103,5651.0
2017-08-07 10:40:00,111.13,111.14,110.85,110.97,9996.0,102.2287,102.2379,101.9712,102.0816,9996.0
2017-08-07 10:50:00,111.07,111.23,110.97,110.97,2959.0,102.1735,102.3207,102.0816,102.0816,2959.0
2017-08-07 11:00:00,111.11,111.32,110.95,111.24,5600.0,102.2103,102.4035,102.0632,102.3299,5600.0
2017-08-07 11:10:00,111.26,111.37,111.18,111.33,5765.0,102.3483,102.4495,102.2747,102.4127,5765.0
2017-08-07 11:20:00,111.34,111.36,111.08,111.14,5899.0,102.4219,102.4403,102.1827,102.2379,5899.0
2017-08-07 11:30:00,111.14,111.47,111.03,111.34,13234.0,102.2379,102.5415,102.1367,102.4219,13234.0
2017-08-07 11:40:00,111.35,111.45,111.29,111.33,8221.0,102.4311,102.5231,102.3759,102.4127,8221.0
2017-08-07 11:50:00,111.36,111.4,111.18,111.25,15069.0,102.4403,102.4771,102.2747,102.3391,15069.0
2017-08-07 12:00:00,111.25,111.3,111.1,111.23,3705.0,102.3391,102.3851,102.2011,102.3207,3705.0
2017-08-07 12:10:00,111.23,111.44,111.2,111.32,11540.0,102.3207,102.5139,102.2931,102.4035,11540.0
2017-08-07 12:20:00,111.46,111.46,111.31,111.34,11060.0,102.5323,102.5323,102.3943,102.4219,11060.0
2017-08-07 12:30:00,111.34,111.36,111.31,111.34,11784.0,102.4219,102.4403,102.3943,102.4219,11784.0
2017-08-07 12:40:00,111.32,111.33,111.3,111.33,2360.0,102.4035,102.4127,102.3851,102.4127,2360.0
2017-08-07 12:50:00,111.33,111.38,111.28,111.33,32095.0,102.4127,102.4587,102.3667,102.4127,32095.0
2017-08-07 13:00:00,111.33,111.74,111.32,111.5,17980.0,102.4127,102.7899,102.4035,102.5691,17980.0
2017-08-07 13:10:00,111.38,111.67,111.36,111.67,10061.0,102.4587,102.7255,102.4403,102.7255,10061.0
2017-08-07 13:20:00,111.62,111.62,111.43,111.5,6300.0,102.6795,102.6795,102.5047,102.5691,6300.0
2017-08-07 13:30:00,111.45,111.53,111.4,111.5,9545.0,102.5231,102.5967,102.4771,102.5691,9545.0
2017-08-07 13:40:00,111.4,111.4,111.34,111.35,4935.0,102.4771,102.4771,102.4219,102.4311,4935.0
2017-08-07 13:50:00,111.35,111.55,111.31,111.48,5002.0,102.4311,102.6151,102.3943,102.5507,5002.0
2017-08-07 14:00:00,111.47,111.84,111.39,111.57,10724.0,102.5415,102.8819,102.4679,102.6335,10724.0
2017-08-07 14:10:00,111.59,111.71,111.48,111.5,11702.0,102.6519,102.7623,102.5507,102.5691,11702.0
2017-08-07 14:20:00,111.56,111.6,111.46,111.55,11370.0,102.6243,102.6611,102.5323,102.6151,11370.0
2017-08-07 14:30:00,111.55,111.57,111.49,111.53,1342.0,102.6151,102.6335,102.5599,102.5967,1342.0
2017-08-07 14:40:00,111.55,111.59,111.42,111.5,6273.0,102.6151,102.6519,102.4955,102.5691,6273.0
2017-08-07 14:50:00,111.47,111.58,111.47,111.55,3451.0,102.5415,102.6427,102.5415,102.6151,3451.0
2017-08-07 15:00:00,111.48,111.53,111.48,111.49,3783.0,102.5507,102.5967,102.5507,102.5599,3783.0
2017-08-07 15:10:00,111.49,111.5,111.43,111.46,5862.0,102.5599,102.5691,102.5047,102.5323,5862.0
2017-08-07 15:20:00,111.46,111.49,111.38,111.39,4410.0,102.5323,102.5599,102.4587,102.4679,4410.0
2017-08-07 15:30:00,111.39,111.43,111.02,111.41,10847.0,102.4679,102.5047,102.1275,102.4863,10847.0
2017-08-07 15:40:00,111.44,111.58,111.23,111.27,11304.0,102.5139,102.6427,102.3207,102.3575,11304.0
2017-08-07 15:50:00,111.29,111.36,111.16,111.19,47275.0,102.3759,102.4403,102.2563,102.2839,47275.0
2017-08-08 09:30:00,111.13,111.18,110.89,110.91,5143.0,102.2287,102.2747,102.008,102.0264,5143.0
2017-08-08 09:40:00,110.86,110.99,110.18,110.41,12350.0,101.9804,102.0999,101.3548,101.5664,12350.0
2017-08-08 09:50:00,110.36,110.63,109.79,110.63,10828.0,101.5204,101.7688,100.9961,101.7688,10828.0
2017-08-08 10:00:00,110.57,110.63,110.28,110.28,7211.0,101.7136,101.7688,101.4468,101.4468,7211.0
2017-08-08 10:10:00,110.41,110.7,110.16,110.18,9691.0,101.5664,101.8332,101.3364,101.3548,9691.0
2017-08-08 10:20:00,110.23,110.67,110.23,110.46,4500.0,101.4008,101.8056,101.4008,101.6124,4500.0
2017-08-08 10:30:00,110.38,110.68,110.38,110.68,6900.0,101.5388,101.8148,101.5388,101.8148,6900.0
2017-08-08 10:40:00,110.69,110.76,110.29,110.47,8065.0,101.824,101.8884,101.456,101.6216,8065.0
2017-08-08 10:50:00,110.47,110.72,110.32,110.61,8699.0,101.6216,101.8516,101.4836,101.7504,8699.0
2017-08-08 11:00:00,110.61,110.84,110.37,110.8,20729.0,101.7504,101.962,101.5296,101.9252,20729.0
2017-08-08 11:10:00,110.73,110.77,110.45,110.59,6100.0,101.8608,101.8976,101.6032,101.732,6100.0
2017-08-08 11:20:00,110.54,110.68,110.43,110.66,2750.0,101.686,101.8148,101.5848,101.7964,2750.0
2017-08-08 11:30:00,110.68,110.89,110.45,110.76,10040.0,101.8148,102.008,101.6032,101.8884,10040.0
2017-08-08 11:40:00,110.77,110.9,110.54,110.54,5600.0,101.8976,102.0172,101.686,101.686,5600.0
2017-08-08 11:50:00,110.62,110.77,110.62,110.65,1800.0,101.7596,101.8976,101.7596,101.7872,1800.0
2017-08-08 12:00:00,110.61,110.93,110.54,110.89,6285.0,101.7504,102.0448,101.686,102.008,6285.0
2017-08-08 12:10:00,110.89,110.89,110.7,110.7,1700.0,102.008,102.008,101.8332,101.8332,1700.0
2017-08-08 12:20:00,110.7,110.85,110.7,110.79,3100.0,101.8332,101.9712,101.8332,101.916,3100.0
2017-08-08 12:30:00,110.8,111.05,110.74,110.88,9749.0,101.9252,102.1551,101.87,101.9988,9749.0
2017-08-08 12:40:00,110.86,110.89,110.8,110.8,3892.0,101.9804,102.008,101.9252,101.9252,3892.0
2017-08-08 12:50:00,110.79,110.79,110.61,110.61,2200.0,101.916,101.916,101.7504,101.7504,2200.0
2017-08-08 13:00:00,110.64,110.77,110.55,110.7,2900.0,101.778,101.8976,101.6952,101.8332,2900.0
2017-08-08 13:10:00,110.58,110.7,110.58,110.59,2142.0,101.7228,101.8332,101.7228,101.732,2142.0
2017-08-08 13:20:00,110.64,110.84,110.59,110.7,6108.0,101.778,101.962,101.732,101.8332,6108.0
2017-08-08 13:30:00,110.72,110.72,110.58,110.68,2200.0,101.8516,101.8516,101.7228,101.8148,2200.0
2017-08-08 13:40:00,110.68,110.8,110.68,110.75,1872.0,101.8148,101.9252,101.8148,101.8792,1872.0
2017-08-08 13:50:00,110.79,110.8,110.68,110.76,2500.0,101.916,101.9252,101.8148,101.8884,2500.0
2017-08-08 14:00:00,110.77,110.88,110.74,110.81,4785.0,101.8976,101.9988,101.87,101.9344,4785.0
2017-08-08 14:10:00,110.74,110.87,110.74,110.82,3400.0,101.87,101.9896,101.87,101.9436,3400.0
2017-08-08 14:20:00,110.82,110.85,110.66,110.67,11009.0,101.9436,101.9712,101.7964,101.8056,11009.0
2017-08-08 14:30:00,110.65,110.7,110.58,110.64,7866.0,101.7872,101.8332,101.7228,101.778,7866.0
2017-08-08 14:40:00,110.61,110.67,110.55,110.56,3300.0,101.7504,101.8056,101.6952,101.7044,3300.0
2017-08-08 14:50:00,110.63,110.69,110.57,110.68,3556.0,101.7688,101.824,101.7136,101.8148,3556.0
2017-08-08 15:00:00,110.68,110.7,110.54,110.68,9406.0,101.8148,101.8332,101.686,101.8148,9406.0
2017-08-08 15:10:00,110.69,110.83,110.67,110.83,4875.0,101.824,101.9528,101.8056,101.9528,4875.0
2017-08-08 15:20:00,110.84,110.95,110.69,110.69,5831.0,101.962,102.0632,101.824,101.824,5831.0
2017-08-08 15:30:00,110.71,110.84,110.5,110.6,15277.0,101.8424,101.962,101.6492,101.7412,15277.0
2017-08-08 15:40:00,110.55,110.55,110.22,110.22,10821.0,101.6952,101.6952,101.3916,101.3916,10821.0
2017-08-08 15:50:00,110.21,110.54,110.19,110.4,31347.0,101.3824,101.686,101.364,101.5572,31347.0
2017-08-09 09:30:00,110.25,110.36,109.67,110.12,5771.0,101.4192,101.5204,100.8857,101.2996,5771.0
2017-08-09 09:40:00,110.18,110.18,109.74,109.95,4566.0,101.3548,101.3548,100.9501,101.1433,4566.0
2017-08-09 09:50:00,110.02,110.02,109.56,109.71,4498.0,101.2076,101.2076,100.7845,100.9225,4498.0
2017-08-09 10:00:00,109.73,109.84,109.23,109.43,6245.0,100.9409,101.0421,100.4809,100.6649,6245.0
2017-08-09 10:10:00,109.32,109.48,109.01,109.23,5825.0,100.5637,100.7109,100.2785,100.4809,5825.0
2017-08-09 10:20:00,109.28,109.77,109.18,109.21,3520.0,100.5269,100.9777,100.4349,100.4625,3520.0
2017-08-09 10:30:00,109.35,109.64,109.35,109.59,2200.0,100.5913,100.8581,100.5913,100.8121,2200.0
2017-08-09 10:40:00,109.65,109.7,109.33,109.36,4360.0,100.8673,100.9133,100.5729,100.6005,4360.0
2017-08-09 10:50:00,109.45,109.68,109.16,109.16,15131.0,100.6833,100.8949,100.4165,100.4165,15131.0
2017-08-09 11:00:00,109.23,109.5,109.23,109.5,1165.0,100.4809,100.7293,100.4809,100.7293,1165.0
2017-08-09 11:10:00,109.73,109.76,109.42,109.67,10492.0,100.9409,100.9685,100.6557,100.8857,10492.0
2017-08-09 11:20:00,109.72,109.85,109.43,109.5,1600.0,100.9317,101.0513,100.6649,100.7293,1600.0
2017-08-09 11:30:00,109.56,109.73,109.48,109.64,4900.0,100.7845,100.9409,100.7109,100.8581,4900.0
2017-08-09 11:40:00,109.73,109.74,109.52,109.62,2989.0,100.9409,100.9501,100.7477,100.8397,2989.0
2017-08-09 11:50:00,109.68,109.7,109.31,109.59,15227.0,100.8949,100.9133,100.5545,100.8121,15227.0
2017-08-09 12:00:00,109.7,109.7,109.44,109.46,4700.0,100.9133,100.9133,100.6741,100.6925,4700.0
2017-08-09 12:10:00,109.55,109.84,109.54,109.84,31200.0,100.7753,101.0421,100.7661,101.0421,31200.0
2017-08-09 12:20:00,109.95,109.98,109.73,109.73,12975.0,101.1433,101.1708,100.9409,100.9409,12975.0
2017-08-09 12:30:00,109.74,109.83,109.46,109.47,9599.0,100.9501,101.0329,100.6925,100.7017,9599.0
2017-08-09 12:40:00,109.45,109.59,109.37,109.59,3301.0,100.6833,100.8121,100.6097,100.8121,3301.0
2017-08-09 12:50:00,109.59,109.73,109.51,109.73,2110.0,100.8121,100.9409,100.7385,100.9409,2110.0
2017-08-09 13:00:00,109.73,109.78,109.57,109.66,3570.0,100.9409,100.9869,100.7937,100.8765,3570.0
2017-08-09 13:10:00,109.67,109.75,109.64,109.64,800.0,100.8857,100.9593,100.8581,100.8581,800.0
2017-08-09 13:20:00,109.6,109.74,109.49,109.74,1248.0,100.8213,100.9501,100.7201,100.9501,1248.0
2017-08-09 13:30:00,109.75,109.86,109.49,109.59,4898.0,100.9593,101.0605,100.7201,100.8121,4898.0
2017-08-09 13:40:00,109.68,109.91,109.5,109.91,5280.0,100.8949,101.1065,100.7293,101.1065,5280.0
2017-08-09 13:50:00,109.84,109.9,109.59,109.8,4100.0,101.0421,101.0973,100.8121,101.0053,4100.0
2017-08-09 14:00:00,109.7,109.71,109.51,109.51,3640.0,100.9133,100.9225,100.7385,100.7385,3640.0
2017-08-09 14:10:00,109.54,109.59,109.32,109.37,4711.0,100.7661,100.8121,100.5637,100.6097,4711.0
2017-08-09 14:20:00,109.32,109.54,109.26,109.54,3536.0,100.5637,100.7661,100.5085,100.7661,3536.0
2017-08-09 14:30:00,109.4,109.46,109.35,109.4,2593.0,100.6373,100.6925,100.5913,100.6373,2593.0
2017-08-09 14:40:00,109.43,109.48,109.32,109.32,2796.0,100.6649,100.7109,100.5637,100.5637,2796.0
2017-08-09 14:50:00,109.35,109.51,109.35,109.44,3482.0,100.5913,100.7385,100.5913,100.6741,3482.0
2017-08-09 15:00:00,109.37,109.45,109.25,109.34,15570.0,100.6097,100.6833,100.4993,100.5821,15570.0
2017-08-09 15:10:00,109.22,109.53,109.22,109.53,5239.0,100.4717,100.7569,100.4717,100.7569,5239.0
2017-08-09 15:20:00,109.44,109.49,109.35,109.35,5497.0,100.6741,100.7201,100.5913,100.5913,5497.0
2017-08-09 15:30:00,109.43,109.69,109.37,109.58,16288.0,100.6649,100.9041,100.6097,100.8029,16288.0
2017-08-09 15:40:00,109.66,109.7,109.49,109.7,21839.0,100.8765,100.9133,100.7201,100.9133,21839.0
2017-08-09 15:50:00,109.69,109.94,109.55,109.73,35526.0,100.9041,101.1341,100.7753,100.9409,35526.0
2017-08-10 09:30:00,109.44,110.26,109.44,109.91,4583.0,100.6741,101.4284,100.6741,101.1065,4583.0
2017-08-10 09:40:00,109.54,109.62,108.99,109.0,4617.0,100.7661,100.8397,100.2601,100.2693,4617.0
2017-08-10 09:50:00,109.07,109.07,108.68,108.73,4066.0,100.3337,100.3337,99.975,100.021,4066.0
2017-08-10 10:00:00,108.71,108.79,108.5,108.64,5500.0,100.0026,100.0762,99.8094,99.9382,5500.0
2017-08-10 10:10:00,108.6,108.62,108.26,108.41,13504.0,99.9014,99.9198,99.5886,99.7266,13504.0
2017-08-10 10:20:00,108.5,108.71,108.37,108.65,9758.0,99.8094,100.0026,99.6898,99.9474,9758.0
2017-08-10 10:30:00,108.69,108.72,108.52,108.52,4200.0,99.9842,100.0118,99.8278,99.8278,4200.0
2017-08-10 10:40:00,108.52,108.62,108.43,108.5,3800.0,99.8278,99.9198,99.745,99.8094,3800.0
2017-08-10 10:50:00,108.49,108.53,108.31,108.36,6328.0,99.8002,99.837,99.6346,99.6806,6328.0
2017-08-10 11:00:00,108.3,108.44,108.21,108.39,7900.0,99.6254,99.7542,99.5426,99.7082,7900.0
2017-08-10 11:10:00,108.38,108.41,108.19,108.19,3800.0,99.699,99.7266,99.5242,99.5242,3800.0
2017-08-10 11:20:00,108.19,108.31,108.06,108.16,2700.0,99.5242,99.6346,99.4046,99.4966,2700.0
2017-08-10 11:30:00,108.05,108.26,107.91,108.17,10967.0,99.3954,99.5886,99.2667,99.5058,10967.0
2017-08-10 11:40:00,108.07,108.14,107.84,107.95,6779.0,99.4138,99.4782,99.2023,99.3034,6779.0
2017-08-10 11:50:00,107.94,108.02,107.69,107.7,5303.0,99.2942,99.3678,99.0643,99.0735,5303.0
2017-08-10 12:00:00,107.76,108.27,107.72,108.01,5400.0,99.1287,99.5978,99.0919,99.3586,5400.0
2017-08-10 12:10:00,107.98,108.03,107.87,107.87,1600.0,99.331,99.377,99.2299,99.2299,1600.0
2017-08-10 12:20:00,107.78,107.88,107.57,107.6,4381.0,99.1471,99.2391,98.9539,98.9815,4381.0
2017-08-10 12:30:00,107.65,107.66,107.5,107.55,4014.0,99.0275,99.0367,98.8895,98.9355,4014.0
2017-08-10 12:40:00,107.51,107.6,107.49,107.56,3530.0,98.8987,98.9815,98.8803,98.9447,3530.0
2017-08-10 12:50:00,107.56,107.92,107.48,107.83,6680.0,98.9447,99.2758,98.8711,99.1931,6680.0
2017-08-10 13:00:00,107.86,108.15,107.86,108.13,5362.0,99.2207,99.4874,99.2207,99.469,5362.0
2017-08-10 13:10:00,108.03,108.07,107.88,107.97,2000.0,99.377,99.4138,99.2391,99.3218,2000.0
2017-08-10 13:20:00,107.9,108.05,107.9,108.05,4359.0,99.2575,99.3954,99.2575,99.3954,4359.0
2017-08-10 13:30:00,108.05,108.11,107.95,108.05,3200.0,99.3954,99.4506,99.3034,99.3954,3200.0
2017-08-10 13:40:00,108.0,108.08,107.84,107.9,22216.0,99.3494,99.423,99.2023,99.2575,22216.0
2017-08-10 13:50:00,107.98,108.05,107.88,107.88,4950.0,99.331,99.3954,99.2391,99.2391,4950.0
2017-08-10 14:00:00,107.88,107.91,107.64,107.71,3190.0,99.2391,99.2667,99.0183,99.0827,3190.0
2017-08-10 14:10:00,107.65,108.08,107.62,108.05,12913.0,99.0275,99.423,98.9999,99.3954,12913.0
2017-08-10 14:20:00,108.13,108.24,107.92,108.17,7380.0,99.469,99.5702,99.2758,99.5058,7380.0
2017-08-10 14:30:00,108.3,108.45,108.01,108.38,8178.0,99.6254,99.7634,99.3586,99.699,8178.0
2017-08-10 14:40:00,108.29,108.43,108.06,108.25,7933.0,99.6162,99.745,99.4046,99.5794,7933.0
2017-08-10 14:50:00,108.24,108.25,107.73,107.73,10650.0,99.5702,99.5794,99.1011,99.1011,10650.0
2017-08-10 15:00:00,107.9,108.26,107.85,108.09,13278.0,99.2575,99.5886,99.2115,99.4322,13278.0
2017-08-10 15:10:00,107.98,108.06,107.45,107.74,13050.0,99.331,99.4046,98.8435,99.1103,13050.0
2017-08-10 15:20:00,107.58,107.68,107.4,107.52,9481.0,98.9631,99.0551,98.7975,98.9079,9481.0
2017-08-10 15:30:00,107.61,107.77,107.57,107.62,6376.0,98.9907,99.1379,98.9539,98.9999,6376.0
2017-08-10 15:40:00,107.65,107.78,107.42,107.54,10622.0,99.0275,99.1471,98.8159,98.9263,10622.0
2017-08-10 15:50:00,107.54,107.54,107.13,107.28,37013.0,98.9263,98.9263,98.5491,98.6871,37013.0
2017-08-11 09:30:00,106.55,107.42,106.55,106.68,11642.0,98.0156,98.8159,98.0156,98.1352,11642.0
2017-08-11 09:40:00,106.76,106.85,106.13,106.32,23352.0,98.2088,98.2916,97.6292,97.804,23352.0
2017-08-11 09:50:00,106.41,106.98,106.17,106.87,12219.0,97.8868,98.4111,97.666,98.31,12219.0
2017-08-11 10:00:00,106.77,106.87,106.34,106.41,16243.0,98.218,98.31,97.8224,97.8868,16243.0
2017-08-11 10:10:00,106.48,107.23,106.44,107.12,5410.0,97.9512,98.6411,97.9144,98.5399,5410.0
2017-08-11 10:20:00,107.35,107.35,107.07,107.34,4514.0,98.7515,98.7515,98.4939,98.7423,4514.0
2017-08-11 10:30:00,107.36,107.52,107.36,107.46,2669.0,98.7607,98.9079,98.7607,98.8527,2669.0
2017-08-11 10:40:00,107.4,107.66,107.35,107.47,5125.0,98.7975,99.0367,98.7515,98.8619,5125.0
2017-08-11 10:50:00,107.58,107.92,107.55,107.73,4547.0,98.9631,99.2758,98.9355,99.1011,4547.0
2017-08-11 11:00:00,107.77,107.93,107.64,107.93,3200.0,99.1379,99.285,99.0183,99.285,3200.0
2017-08-11 11:10:00,108.0,108.02,107.83,107.94,3990.0,99.3494,99.3678,99.1931,99.2942,3990.0
2017-08-11 11:20:00,107.86,107.87,107.4,107.4,5395.0,99.2207,99.2299,98.7975,98.7975,5395.0
2017-08-11 11:30:00,107.58,107.97,107.56,107.59,4550.0,98.9631,99.3218,98.9447,98.9723,4550.0
2017-08-11 11:40:00,107.75,107.78,107.62,107.71,4800.0,99.1195,99.1471,98.9999,99.0827,4800.0
2017-08-11 11:50:00,107.74,107.77,107.53,107.56,2100.0,99.1103,99.1379,98.9171,98.9447,2100.0
2017-08-11 12:00:00,107.63,107.69,107.52,107.61,5700.0,99.0091,99.0643,98.9079,98.9907,5700.0
2017-08-11 12:10:00,107.6,107.63,107.53,107.6,2660.0,98.9815,99.0091,98.9171,98.9815,2660.0
2017-08-11 12:20:00,107.57,107.62,107.56,107.57,2417.0,98.9539,98.9999,98.9447,98.9539,2417.0
2017-08-11 12:30:00,107.62,107.62,107.48,107.52,1550.0,98.9999,98.9999,98.8711,98.9079,1550.0
2017-08-11 12:40:00,107.58,107.63,107.43,107.48,3998.0,98.9631,99.0091,98.8251,98.8711,3998.0
2017-08-11 12:50:00,107.57,107.58,107.46,107.5,1400.0,98.9539,98.9631,98.8527,98.8895,1400.0
2017-08-11 13:00:00,107.55,107.64,107.49,107.54,2450.0,98.9355,99.0183,98.8803,98.9263,2450.0
2017-08-11 13:10:00,107.51,107.52,107.05,107.2,13131.0,98.8987,98.9079,98.4755,98.6135,13131.0
2017-08-11 13:20:00,107.27,107.36,106.98,107.05,9802.0,98.6779,98.7607,98.4111,98.4755,9802.0
2017-08-11 13:30:00,107.15,107.21,106.63,106.63,14450.0,98.5675,98.6227,98.0892,98.0892,14450.0
2017-08-11 13:40:00,106.86,107.14,106.37,106.95,23015.0,98.3008,98.5583,97.85,98.3835,23015.0
2017-08-11 13:50:00,107.09,107.63,107.02,107.46,7100.0,98.5123,99.0091,98.4479,98.8527,7100.0
2017-08-11 14:00:00,107.36,107.77,107.36,107.7,3984.0,98.7607,99.1379,98.7607,99.0735,3984.0
2017-08-11 14:10:00,107.68,107.77,107.5,107.55,3862.0,99.0551,99.1379,98.8895,98.9355,3862.0
2017-08-11 14:20:00,107.58,107.59,107.26,107.26,9847.0,98.9631,98.9723,98.6687,98.6687,9847.0
2017-08-11 14:30:00,107.26,107.34,106.39,106.81,26402.0,98.6687,98.7423,97.8684,98.2548,26402.0
2017-08-11 14:40:00,106.77,107.3,106.4,107.3,54041.0,98.218,98.7055,97.8776,98.7055,54041.0
2017-08-11 14:50:00,107.09,107.47,106.96,107.26,10105.0,98.5123,98.8619,98.3927,98.6687,10105.0
2017-08-11 15:00:00,107.34,107.69,107.33,107.69,11282.0,98.7423,99.0643,98.7331,99.0643,11282.0
2017-08-11 15:10:00,107.63,107.64,107.31,107.45,8973.0,99.0091,99.0183,98.7147,98.8435,8973.0
2017-08-11 15:20:00,107.43,107.65,107.08,107.52,10268.0,98.8251,99.0275,98.5031,98.9079,10268.0
2017-08-11 15:30:00,107.54,107.61,107.22,107.41,10020.0,98.9263,98.9907,98.6319,98.8067,10020.0
2017-08-11 15:40:00,107.39,107.54,107.28,107.35,15398.0,98.7883,98.9263,98.6871,98.7515,15398.0
2017-08-11 15:50:00,107.34,107.36,106.81,107.11,58209.0,98.7423,98.7607,98.2548,98.5307,58209.0
2017-08-14 09:30:00,108.2,108.67,107.34,108.42,15014.0,99.5334,99.9658,98.7423,99.7358,15014.0
2017-08-14 09:40:00,108.11,108.65,108.07,108.2,17720.0,99.4506,99.9474,99.4138,99.5334,17720.0
2017-08-14 09:50:00,108.16,108.51,108.11,108.4,17008.0,99.4966,99.8186,99.4506,99.7174,17008.0
2017-08-14 10:00:00,108.6,108.79,108.32,108.76,27680.0,99.9014,100.0762,99.6438,100.0486,27680.0
2017-08-14 10:10:00,108.8,109.37,108.59,108.88,8433.0,100.0854,100.6097,99.8922,100.159,8433.0
2017-08-14 10:20:00,108.92,109.92,108.92,109.79,19049.0,100.1958,101.1157,100.1958,100.9961,19049.0
2017-08-14 10:30:00,109.9,110.8,109.72,110.67,15153.0,101.0973,101.9252,100.9317,101.8056,15153.0
2017-08-14 10:40:00,110.68,110.68,109.96,109.96,13146.0,101.8148,101.8148,101.1524,101.1524,13146.0
2017-08-14 10:50:00,110.17,110.43,110.01,110.43,3120.0,101.3456,101.5848,101.1984,101.5848,3120.0
2017-08-14 11:00:00,110.3,110.47,110.26,110.43,3473.0,101.4652,101.6216,101.4284,101.5848,3473.0
2017-08-14 11:10:00,110.32,110.37,109.94,109.95,5350.0,101.4836,101.5296,101.1341,101.1433,5350.0
2017-08-14 11:20:00,109.91,110.05,109.73,109.77,14100.0,101.1065,101.2352,100.9409,100.9777,14100.0
2017-08-14 11:30:00,109.83,109.91,109.44,109.58,17412.0,101.0329,101.1065,100.6741,100.8029,17412.0
2017-08-14 11:40:00,109.53,109.75,109.22,109.37,30436.0,100.7569,100.9593,100.4717,100.6097,30436.0
2017-08-14 11:50:00,109.48,109.49,108.9,109.1,30121.0,100.7109,100.7201,100.1774,100.3613,30121.0
2017-08-14 12:00:00,108.98,109.54,108.75,109.35,35461.0,100.2509,100.7661,100.0394,100.5913,35461.0
2017-08-14 12:10:00,109.33,109.63,109.3,109.47,2407.0,100.5729,100.8489,100.5453,100.7017,2407.0
2017-08-14 12:20:00,109.6,109.76,109.46,109.49,2700.0,100.8213,100.9685,100.6925,100.7201,2700.0
2017-08-14 12:30:00,109.43,109.73,109.43,109.72,8209.0,100.6649,100.9409,100.6649,100.9317,8209.0
2017-08-14 12:40:00,109.72,109.72,109.4,109.45,5940.0,100.9317,100.9317,100.6373,100.6833,5940.0
2017-08-14 12:50:00,109.41,109.55,109.35,109.43,3900.0,100.6465,100.7753,100.5913,100.6649,3900.0
2017-08-14 13:00:00,109.5,109.57,109.34,109.45,4584.0,100.7293,100.7937,100.5821,100.6833,4584.0
2017-08-14 13:10:00,109.83,109.83,109.43,109.49,3975.0,101.0329,101.0329,100.6649,100.7201,3975.0
2017-08-14 13:20:00,109.42,109.58,109.42,109.47,3877.0,100.6557,100.8029,100.6557,100.7017,3877.0
2017-08-14 13:30:00,109.6,109.6,109.38,109.47,13175.0,100.8213,100.8213,100.6189,100.7017,13175.0
2017-08-14 13:40:00,109.43,109.5,109.28,109.44,7136.0,100.6649,100.7293,100.5269,100.6741,7136.0
2017-08-14 13:50:00,109.47,109.5,109.35,109.5,6500.0,100.7017,100.7293,100.5913,100.7293,6500.0
2017-08-14 14:00:00,109.48,109.51,109.34,109.51,3641.0,100.7109,100.7385,100.5821,100.7385,3641.0
2017-08-14 14:10:00,109.49,109.5,109.22,109.24,4952.0,100.7201,100.7293,100.4717,100.4901,4952.0
2017-08-14 14:20:00,109.29,109.39,108.89,109.35,23436.0,100.5361,100.6281,100.1682,100.5913,23436.0
2017-08-14 14:30:00,109.29,109.63,109.29,109.63,1448.0,100.5361,100.8489,100.5361,100.8489,1448.0
2017-08-14 14:40:00,109.53,109.62,109.44,109.54,1527.0,100.7569,100.8397,100.6741,100.7661,1527.0
2017-08-14 14:50:00,109.54,109.66,109.45,109.66,3960.0,100.7661,100.8765,100.6833,100.8765,3960.0
2017-08-14 15:00:00,109.64,109.79,109.63,109.74,6290.0,100.8581,100.9961,100.8489,100.9501,6290.0
2017-08-14 15:10:00,109.76,109.95,109.65,109.87,5783.0,100.9685,101.1433,100.8673,101.0697,5783.0
2017-08-14 15:20:00,109.89,110.02,109.88,110.02,4904.0,101.0881,101.2076,101.0789,101.2076,4904.0
2017-08-14 15:30:00,110.02,110.12,110.0,110.11,3666.0,101.2076,101.2996,101.1892,101.2904,3666.0
2017-08-14 15:40:00,110.09,110.55,110.02,110.55,20215.0,101.272,101.6952,101.2076,101.6952,20215.0
2017-08-14 15:50:00,110.51,110.53,110.19,110.29,36612.0,101.6584,101.6768,101.364,101.456,36612.0
2017-08-15 09:30:00,110.49,110.78,110.28,110.67,7662.0,101.64,101.9068,101.4468,101.8056,7662.0
2017-08-15 09:40:00,110.59,110.78,110.22,110.22,1700.0,101.732,101.9068,101.3916,101.3916,1700.0
2017-08-15 09:50:00,110.18,110.48,110.18,110.41,4068.0,101.3548,101.6308,101.3548,101.5664,4068.0
2017-08-15 10:00:00,110.45,110.45,110.12,110.18,1300.0,101.6032,101.6032,101.2996,101.3548,1300.0
2017-08-15 10:10:00,110.18,110.22,109.92,109.92,2700.0,101.3548,101.3916,101.1157,101.1157,2700.0
2017-08-15 10:20:00,110.01,110.01,109.74,109.88,6778.0,101.1984,101.1984,100.9501,101.0789,6778.0
2017-08-15 10:30:00,109.75,109.75,109.54,109.55,3652.0,100.9593,100.9593,100.7661,100.7753,3652.0
2017-08-15 10:40:00,109.52,109.75,109.48,109.74,1600.0,100.7477,100.9593,100.7109,100.9501,1600.0
2017-08-15 10:50:00,109.9,110.0,109.68,109.68,3737.0,101.0973,101.1892,100.8949,100.8949,3737.0
2017-08-15 11:00:00,109.55,109.76,109.4,109.62,5090.0,100.7753,100.9685,100.6373,100.8397,5090.0
2017-08-15 11:10:00,109.65,110.03,109.62,110.03,3131.0,100.8673,101.2168,100.8397,101.2168,3131.0
2017-08-15 11:20:00,109.99,110.11,109.7,109.7,4811.0,101.18,101.2904,100.9133,100.9133,4811.0
2017-08-15 11:30:00,109.65,109.98,109.58,109.82,1642.0,100.8673,101.1708,100.8029,101.0237,1642.0
2017-08-15 11:40:00,109.8,109.9,109.7,109.79,2300.0,101.0053,101.0973,100.9133,100.9961,2300.0
2017-08-15 11:50:00,109.64,109.82,109.51,109.56,3084.0,100.8581,101.0237,100.7385,100.7845,3084.0
2017-08-15 12:00:00,109.72,109.79,109.55,109.59,1800.0,100.9317,100.9961,100.7753,100.8121,1800.0
2017-08-15 12:10:00,109.75,109.75,109.51,109.51,1900.0,100.9593,100.9593,100.7385,100.7385,1900.0
2017-08-15 12:20:00,109.64,109.64,109.46,109.51,1600.0,100.8581,100.8581,100.6925,100.7385,1600.0
2017-08-15 12:30:00,109.48,109.5,109.31,109.5,2500.0,100.7109,100.7293,100.5545,100.7293,2500.0
2017-08-15 12:40:00,109.5,109.62,109.34,109.57,2397.0,100.7293,100.8397,100.5821,100.7937,2397.0
2017-08-15 12:50:00,109.57,109.6,109.46,109.6,2600.0,100.7937,100.8213,100.6925,100.8213,2600.0
2017-08-15 13:00:00,109.36,109.43,109.24,109.34,1300.0,100.6005,100.6649,100.4901,100.5821,1300.0
2017-08-15 13:10:00,109.3,109.44,109.3,109.39,1800.0,100.5453,100.6741,100.5453,100.6281,1800.0
2017-08-15 13:20:00,109.39,109.44,109.24,109.34,2120.0,100.6281,100.6741,100.4901,100.5821,2120.0
2017-08-15 13:30:00,109.39,109.43,109.26,109.37,1950.0,100.6281,100.6649,100.5085,100.6097,1950.0
2017-08-15 13:40:00,109.49,109.56,109.44,109.53,1500.0,100.7201,100.7845,100.6741,100.7569,1500.0
2017-08-15 13:50:00,109.47,109.52,109.29,109.36,1400.0,100.7017,100.7477,100.5361,100.6005,1400.0
2017-08-15 14:00:00,109.41,109.54,109.31,109.4,2600.0,100.6465,100.7661,100.5545,100.6373,2600.0
2017-08-15 14:10:00,109.5,109.66,109.36,109.6,13611.0,100.7293,100.8765,100.6005,100.8213,13611.0
2017-08-15 14:20:00,109.56,109.64,109.34,109.43,1700.0,100.7845,100.8581,100.5821,100.6649,1700.0
2017-08-15 14:30:00,109.41,109.61,109.38,109.56,1700.0,100.6465,100.8305,100.6189,100.7845,1700.0
2017-08-15 14:40:00,109.62,109.65,109.35,109.44,1737.0,100.8397,100.8673,100.5913,100.6741,1737.0
2017-08-15 14:50:00,109.4,109.6,109.37,109.6,2000.0,100.6373,100.8213,100.6097,100.8213,2000.0
2017-08-15 15:00:00,109.45,109.49,109.38,109.45,2700.0,100.6833,100.7201,100.6189,100.6833,2700.0
2017-08-15 15:10:00,109.44,109.47,109.25,109.29,1980.0,100.6741,100.7017,100.4993,100.5361,1980.0
2017-08-15 15:20:00,109.29,109.55,109.29,109.45,7700.0,100.5361,100.7753,100.5361,100.6833,7700.0
2017-08-15 15:30:00,109.48,109.53,109.25,109.26,13157.0,100.7109,100.7569,100.4993,100.5085,13157.0
2017-08-15 15:40:00,109.3,109.58,109.15,109.58,32106.0,100.5453,100.8029,100.4073,100.8029,32106.0
2017-08-15 15:50:00,109.46,109.51,109.21,109.26,22841.0,100.6925,100.7385,100.4625,100.5085,22841.0
2017-08-16 09:30:00,109.48,110.68,109.48,109.6,7684.0,101.052,102.1596,101.052,101.1628,7684.0
2017-08-16 09:40:00,109.66,110.03,109.4,110.01,6137.0,101.2182,101.5597,100.9782,101.5412,6137.0
2017-08-16 09:50:00,109.99,110.52,109.8,110.52,4199.0,101.5228,102.012,101.3474,102.012,4199.0
2017-08-16 10:00:00,110.38,110.91,110.32,110.75,6962.0,101.8827,102.3719,101.8274,102.2242,6962.0
2017-08-16 10:10:00,110.66,110.93,110.66,110.67,5650.0,102.1412,102.3904,102.1412,102.1504,5650.0
2017-08-16 10:20:00,110.66,111.27,110.66,111.09,5234.0,102.1412,102.7042,102.1412,102.5381,5234.0
2017-08-16 10:30:00,111.08,111.38,110.96,111.38,4072.0,102.5288,102.8058,102.4181,102.8058,4072.0
2017-08-16 10:40:00,111.38,111.58,111.28,111.5,3675.0,102.8058,102.9904,102.7134,102.9165,3675.0
2017-08-16 10:50:00,111.58,111.67,111.35,111.43,5437.0,102.9904,103.0734,102.7781,102.8519,5437.0
2017-08-16 11:00:00,111.36,111.49,111.2,111.2,9940.0,102.7873,102.9073,102.6396,102.6396,9940.0
2017-08-16 11:10:00,111.17,111.37,111.14,111.37,3505.0,102.6119,102.7965,102.5842,102.7965,3505.0
2017-08-16 11:20:00,111.34,111.41,111.05,111.32,9847.0,102.7688,102.8334,102.5012,102.7504,9847.0
2017-08-16 11:30:00,111.26,111.51,111.23,111.46,2300.0,102.695,102.9257,102.6673,102.8796,2300.0
2017-08-16 11:40:00,111.51,111.56,111.38,111.48,5367.0,102.9257,102.9719,102.8058,102.8981,5367.0
2017-08-16 11:50:00,111.52,111.56,111.29,111.29,10211.0,102.935,102.9719,102.7227,102.7227,10211.0
2017-08-16 12:00:00,111.34,111.62,111.34,111.42,2945.0,102.7688,103.0273,102.7688,102.8427,2945.0
2017-08-16 12:10:00,111.55,111.61,111.55,111.6,1800.0,102.9627,103.018,102.9627,103.0088,1800.0
2017-08-16 12:20:00,111.65,111.69,111.47,111.58,2800.0,103.055,103.0919,102.8888,102.9904,2800.0
2017-08-16 12:30:00,111.68,111.71,111.58,111.67,2300.0,103.0827,103.1103,102.9904,103.0734,2300.0
2017-08-16 12:40:00,111.69,111.73,111.66,111.73,1400.0,103.0919,103.1288,103.0642,103.1288,1400.0
2017-08-16 12:50:00,111.73,111.73,111.58,111.6,6063.0,103.1288,103.1288,102.9904,103.0088,6063.0
2017-08-16 13:00:00,111.66,111.71,111.66,111.71,1969.0,103.0642,103.1103,103.0642,103.1103,1969.0
2017-08-16 13:10:00,111.76,111.76,111.46,111.75,5813.0,103.1565,103.1565,102.8796,103.1473,5813.0
2017-08-16 13:20:00,111.7,111.79,111.51,111.67,4900.0,103.1011,103.1842,102.9257,103.0734,4900.0
2017-08-16 13:30:00,111.61,111.81,111.59,111.81,2432.0,103.018,103.2026,102.9996,103.2026,2432.0
2017-08-16 13:40:00,111.77,111.91,111.77,111.91,1900.0,103.1657,103.2949,103.1657,103.2949,1900.0
2017-08-16 13:50:00,111.9,112.14,111.85,112.14,5088.0,103.2857,103.5072,103.2396,103.5072,5088.0
2017-08-16 14:00:00,112.2,112.31,112.09,112.29,8000.0,103.5626,103.6642,103.4611,103.6457,8000.0
2017-08-16 14:10:00,112.21,112.36,112.21,112.24,7509.0,103.5719,103.7103,103.5719,103.5995,7509.0
2017-08-16 14:20:00,112.27,112.34,112.03,112.19,10333.0,103.6272,103.6918,103.4057,103.5534,10333.0
2017-08-16 14:30:00,112.21,112.35,112.18,112.35,4280.0,103.5719,103.7011,103.5442,103.7011,4280.0
2017-08-16 14:40:00,112.29,112.42,112.19,112.38,8653.0,103.6457,103.7657,103.5534,103.7288,8653.0
2017-08-16 14:50:00,112.29,112.42,112.19,112.2,5731.0,103.6457,103.7657,103.5534,103.5626,5731.0
2017-08-16 15:00:00,112.2,112.33,112.06,112.33,8000.0,103.5626,103.6826,103.4334,103.6826,8000.0
2017-08-16 15:10:00,112.3,112.3,112.13,112.26,2900.0,103.6549,103.6549,103.498,103.618,2900.0
2017-08-16 15:20:00,112.26,112.49,112.07,112.49,9300.0,103.618,103.8303,103.4426,103.8303,9300.0
2017-08-16 15:30:00,112.47,112.49,112.21,112.3,8538.0,103.8118,103.8303,103.5719,103.6549,8538.0
2017-08-16 15:40:00,112.28,112.41,112.16,112.27,16912.0,103.6365,103.7565,103.5257,103.6272,16912.0
2017-08-16 15:50:00,112.22,112.3,112.08,112.2,24305.0,103.5811,103.6549,103.4519,103.5626,24305.0
2017-08-17 09:30:00,112.2,112.2,111.57,111.58,5406.0,103.5626,103.5626,102.9811,102.9904,5406.0
2017-08-17 09:40:00,111.59,112.24,111.58,111.87,4400.0,102.9996,103.5995,102.9904,103.258,4400.0
2017-08-17 09:50:00,111.88,112.56,111.84,112.21,4600.0,103.2673,103.8949,103.2303,103.5719,4600.0
2017-08-17 10:00:00,112.27,112.4,112.02,112.23,6452.0,103.6272,103.7472,103.3965,103.5903,6452.0
2017-08-17 10:10:00,112.28,112.49,111.93,112.1,15416.0,103.6365,103.8303,103.3134,103.4703,15416.0
2017-08-17 10:20:00,111.95,112.32,111.95,112.32,3642.0,103.3319,103.6734,103.3319,103.6734,3642.0
2017-08-17 10:30:00,112.31,112.62,112.17,112.39,5400.0,103.6642,103.9503,103.5349,103.738,5400.0
2017-08-17 10:40:00,112.43,112.56,112.26,112.48,6728.0,103.7749,103.8949,103.618,103.8211,6728.0
2017-08-17 10:50:00,112.33,112.6,112.13,112.22,13659.0,103.6826,103.9318,103.498,103.5811,13659.0
2017-08-17 11:00:00,112.22,112.33,112.01,112.26,7464.0,103.5811,103.6826,103.3873,103.618,7464.0
2017-08-17 11:10:00,112.32,112.64,112.3,112.35,2134.0,103.6734,103.9688,103.6549,103.7011,2134.0
2017-08-17 11:20:00,112.47,112.47,112.17,112.41,7482.0,103.8118,103.8118,103.5349,103.7565,7482.0
2017-08-17 11:30:00,112.39,112.39,112.12,112.32,5117.0,103.738,103.738,103.4888,103.6734,5117.0
2017-08-17 11:40:00,112.22,112.41,112.0,112.18,3700.0,103.5811,103.7565,103.378,103.5442,3700.0
2017-08-17 11:50:00,112.16,112.29,111.96,111.96,3487.0,103.5257,103.6457,103.3411,103.3411,3487.0
2017-08-17 12:00:00,111.88,112.19,111.73,111.73,6514.0,103.2673,103.5534,103.1288,103.1288,6514.0
2017-08-17 12:10:00,111.7,111.75,111.46,111.62,3805.0,103.1011,103.1473,102.8796,103.0273,3805.0
2017-08-17 12:20:00,111.76,111.76,111.36,111.64,1900.0,103.1565,103.1565,102.7873,103.0457,1900.0
2017-08-17 12:30:00,111.63,111.73,111.37,111.37,2419.0,103.0365,103.1288,102.7965,102.7965,2419.0
2017-08-17 12:40:00,111.54,111.55,111.33,111.34,1500.0,102.9534,102.9627,102.7596,102.7688,1500.0
2017-08-17 12:50:00,111.33,111.33,111.06,111.14,3000.0,102.7596,102.7596,102.5104,102.5842,3000.0
2017-08-17 13:00:00,110.76,111.05,110.76,111.05,3395.0,102.2335,102.5012,102.2335,102.5012,3395.0
2017-08-17 13:10:00,111.0,111.21,110.84,111.21,2640.0,102.455,102.6488,102.3073,102.6488,2640.0
2017-08-17 13:20:00,111.2,111.2,110.79,110.99,1980.0,102.6396,102.6396,102.2612,102.4458,1980.0
2017-08-17 13:30:00,111.02,111.14,111.01,111.09,2300.0,102.4735,102.5842,102.4642,102.5381,2300.0
2017-08-17 13:40:00,111.06,111.13,110.94,111.01,2800.0,102.5104,102.575,102.3996,102.4642,2800.0
2017-08-17 13:50:00,111.05,111.23,110.95,111.2,4581.0,102.5012,102.6673,102.4089,102.6396,4581.0
2017-08-17 14:00:00,111.33,111.33,110.88,111.07,5204.0,102.7596,102.7596,102.3442,102.5196,5204.0
2017-08-17 14:10:00,111.0,111.17,110.9,110.95,3024.0,102.455,102.6119,102.3627,102.4089,3024.0
2017-08-17 14:20:00,111.02,111.19,111.0,111.13,2229.0,102.4735,102.6304,102.455,102.575,2229.0
2017-08-17 14:30:00,111.17,111.26,111.12,111.24,5154.0,102.6119,102.695,102.5658,102.6765,5154.0
2017-08-17 14:40:00,111.22,111.32,111.14,111.32,4470.0,102.6581,102.7504,102.5842,102.7504,4470.0
2017-08-17 14:50:00,111.33,111.46,111.21,111.45,5578.0,102.7596,102.8796,102.6488,102.8704,5578.0
2017-08-17 15:00:00,111.42,111.49,111.16,111.3,9606.0,102.8427,102.9073,102.6027,102.7319,9606.0
2017-08-17 15:10:00,111.31,111.31,111.06,111.08,2049.0,102.7411,102.7411,102.5104,102.5288,2049.0
2017-08-17 15:20:00,111.06,111.2,111.01,111.17,3996.0,102.5104,102.6396,102.4642,102.6119,3996.0
2017-08-17 15:30:00,111.08,111.16,110.99,111.12,3172.0,102.5288,102.6027,102.4458,102.5658,3172.0
2017-08-17 15:40:00,111.12,111.12,110.59,110.91,10800.0,102.5658,102.5658,102.0766,102.3719,10800.0
2017-08-17 15:50:00,110.73,110.94,110.25,110.34,37088.0,102.2058,102.3996,101.7627,101.8458,37088.0
2017-08-18 09:30:00,110.78,111.49,110.25,110.27,5071.0,102.2519,102.9073,101.7627,101.7812,5071.0
2017-08-18 09:40:00,110.19,110.58,110.17,110.17,4937.0,101.7074,102.0673,101.6889,101.6889,4937.0
2017-08-18 09:50:00,110.13,110.13,110.05,110.08,3245.0,101.652,101.652,101.5781,101.6058,3245.0
2017-08-18 10:00:00,110.35,110.57,110.11,110.55,5225.0,101.855,102.0581,101.6335,102.0396,5225.0
2017-08-18 10:10:00,110.55,110.7,110.39,110.7,1500.0,102.0396,102.1781,101.892,102.1781,1500.0
2017-08-18 10:20:00,110.65,110.66,110.23,110.5,4650.0,102.1319,102.1412,101.7443,101.9935,4650.0
2017-08-18 10:30:00,110.63,110.81,110.29,110.79,4393.0,102.1135,102.2796,101.7997,102.2612,4393.0
2017-08-18 10:40:00,110.83,110.9,110.58,110.74,4900.0,102.2981,102.3627,102.0673,102.215,4900.0
2017-08-18 10:50:00,110.84,110.97,110.83,110.86,2800.0,102.3073,102.4273,102.2981,102.3258,2800.0
2017-08-18 11:00:00,110.84,111.0,110.62,110.62,8182.0,102.3073,102.455,102.1043,102.1043,8182.0
2017-08-18 11:10:00,110.67,110.83,110.6,110.83,4000.0,102.1504,102.2981,102.0858,102.2981,4000.0
2017-08-18 11:20:00,110.97,111.04,110.83,111.0,3015.0,102.4273,102.4919,102.2981,102.455,3015.0
2017-08-18 11:30:00,111.13,111.24,110.68,110.68,4000.0,102.575,102.6765,102.1596,102.1596,4000.0
2017-08-18 11:40:00,110.86,110.99,110.8,110.99,1300.0,102.3258,102.4458,102.2704,102.4458,1300.0
2017-08-18 11:50:00,110.96,111.0,110.84,110.96,1654.0,102.4181,102.455,102.3073,102.4181,1654.0
2017-08-18 12:00:00,110.86,110.88,110.69,110.69,5008.0,102.3258,102.3442,102.1689,102.1689,5008.0
2017-08-18 12:10:00,110.76,110.8,110.7,110.8,2900.0,102.2335,102.2704,102.1781,102.2704,2900.0
2017-08-18 12:20:00,110.75,110.85,110.7,110.83,3455.0,102.2242,102.3166,102.1781,102.2981,3455.0
2017-08-18 12:30:00,110.9,110.9,110.74,110.77,800.0,102.3627,102.3627,102.215,102.2427,800.0
2017-08-18 12:40:00,110.88,111.06,110.82,110.92,4202.0,102.3442,102.5104,102.2889,102.3812,4202.0
2017-08-18 12:50:00,110.88,111.02,110.85,111.02,1300.0,102.3442,102.4735,102.3166,102.4735,1300.0
2017-08-18 13:00:00,110.98,110.98,110.63,110.74,2067.0,102.4365,102.4365,102.1135,102.215,2067.0
2017-08-18 13:10:00,110.71,110.77,110.38,110.61,1500.0,102.1873,102.2427,101.8827,102.095,1500.0
2017-08-18 13:20:00,110.61,110.68,110.55,110.68,2860.0,102.095,102.1596,102.0396,102.1596,2860.0
2017-08-18 13:30:00,110.68,110.72,110.43,110.43,2000.0,102.1596,102.1966,101.9289,101.9289,2000.0
2017-08-18 13:40:00,110.44,110.65,110.44,110.56,1200.0,101.9381,102.1319,101.9381,102.0489,1200.0
2017-08-18 13:50:00,110.65,110.81,110.65,110.8,2438.0,102.1319,102.2796,102.1319,102.2704,2438.0
2017-08-18 14:00:00,110.79,110.8,110.7,110.7,1700.0,102.2612,102.2704,102.1781,102.1781,1700.0
2017-08-18 14:10:00,110.61,110.73,110.61,110.73,1300.0,102.095,102.2058,102.095,102.2058,1300.0
2017-08-18 14:20:00,110.72,110.87,110.63,110.87,1800.0,102.1966,102.335,102.1135,102.335,1800.0
2017-08-18 14:30:00,110.76,110.91,110.75,110.91,1400.0,102.2335,102.3719,102.2242,102.3719,1400.0
2017-08-18 14:40:00,110.81,110.93,110.8,110.91,3843.0,102.2796,102.3904,102.2704,102.3719,3843.0
2017-08-18 14:50:00,110.93,111.04,110.93,111.04,2857.0,102.3904,102.4919,102.3904,102.4919,2857.0
2017-08-18 15:00:00,110.95,111.32,110.95,111.22,7466.0,102.4089,102.7504,102.4089,102.6581,7466.0
2017-08-18 15:10:00,111.27,111.36,111.15,111.34,15575.0,102.7042,102.7873,102.5935,102.7688,15575.0
2017-08-18 15:20:00,111.33,111.4,111.28,111.34,9201.0,102.7596,102.8242,102.7134,102.7688,9201.0
2017-08-18 15:30:00,111.28,111.37,111.16,111.37,13532.0,102.7134,102.7965,102.6027,102.7965,13532.0
2017-08-18 15:40:00,111.37,111.5,111.26,111.32,14933.0,102.7965,102.9165,102.695,102.7504,14933.0
2017-08-18 15:50:00,111.33,111.36,110.81,111.2,73442.0,102.7596,102.7873,102.2796,102.6396,73442.0
2017-08-21 09:30:00,110.98,111.42,110.03,111.03,3276.0,102.4365,102.8427,101.5597,102.4827,3276.0
2017-08-21 09:40:00,111.03,111.18,110.88,110.94,1008.0,102.4827,102.6211,102.3442,102.3996,1008.0
2017-08-21 09:50:00,111.07,111.07,110.83,110.86,3100.0,102.5196,102.5196,102.2981,102.3258,3100.0
2017-08-21 10:00:00,110.81,111.83,110.8,111.34,14232.0,102.2796,103.2211,102.2704,102.7688,14232.0
2017-08-21 10:10:00,111.24,111.45,111.18,111.45,3250.0,102.6765,102.8704,102.6211,102.8704,3250.0
2017-08-21 10:20:00,111.37,111.44,111.24,111.44,3100.0,102.7965,102.8611,102.6765,102.8611,3100.0
2017-08-21 10:30:00,111.49,111.78,111.48,111.75,4900.0,102.9073,103.175,102.8981,103.1473,4900.0
2017-08-21 10:40:00,111.74,111.88,111.74,111.83,3990.0,103.138,103.2673,103.138,103.2211,3990.0
2017-08-21 10:50:00,111.83,111.9,111.48,111.5,3564.0,103.2211,103.2857,102.8981,102.9165,3564.0
2017-08-21 11:00:00,111.42,111.5,111.21,111.26,1942.0,102.8427,102.9165,102.6488,102.695,1942.0
2017-08-21 11:10:00,111.33,111.39,111.22,111.34,1873.0,102.7596,102.815,102.6581,102.7688,1873.0
2017-08-21 11:20:00,111.39,111.39,111.2,111.32,1396.0,102.815,102.815,102.6396,102.7504,1396.0
2017-08-21 11:30:00,111.21,111.3,111.13,111.13,2350.0,102.6488,102.7319,102.575,102.575,2350.0
2017-08-21 11:40:00,111.09,111.19,111.03,111.19,1100.0,102.5381,102.6304,102.4827,102.6304,1100.0
2017-08-21 11:50:00,111.09,111.18,110.98,110.98,1700.0,102.5381,102.6211,102.4365,102.4365,1700.0
2017-08-21 12:00:00,110.94,110.94,110.83,110.85,1500.0,102.3996,102.3996,102.2981,102.3166,1500.0
2017-08-21 12:10:00,110.92,110.92,110.85,110.85,933.0,102.3812,102.3812,102.3166,102.3166,933.0
2017-08-21 12:20:00,110.89,110.98,110.89,110.94,2800.0,102.3535,102.4365,102.3535,102.3996,2800.0
2017-08-21 12:30:00,111.0,111.07,110.82,110.84,4666.0,102.455,102.5196,102.2889,102.3073,4666.0
2017-08-21 12:40:00,110.86,110.86,110.79,110.8,400.0,102.3258,102.3258,102.2612,102.2704,400.0
2017-08-21 12:50:00,110.79,110.87,110.79,110.84,2400.0,102.2612,102.335,102.2612,102.3073,2400.0
2017-08-21 13:00:00,110.91,110.93,110.91,110.93,200.0,102.3719,102.3904,102.3719,102.3904,200.0
2017-08-21 13:10:00,110.87,110.92,110.8,110.82,6012.0,102.335,102.3812,102.2704,102.2889,6012.0
2017-08-21 13:20:00,110.84,110.91,110.83,110.84,653.0,102.3073,102.3719,102.2981,102.3073,653.0
2017-08-21 13:30:00,110.86,110.91,110.79,110.82,3976.0,102.3258,102.3719,102.2612,102.2889,3976.0
2017-08-21 13:40:00,110.79,110.87,110.77,110.84,1958.0,102.2612,102.335,102.2427,102.3073,1958.0
2017-08-21 13:50:00,110.89,110.9,110.73,110.84,1300.0,102.3535,102.3627,102.2058,102.3073,1300.0
2017-08-21 14:00:00,110.85,110.85,110.77,110.77,600.0,102.3166,102.3166,102.2427,102.2427,600.0
2017-08-21 14:10:00,110.77,110.83,110.71,110.74,3711.0,102.2427,102.2981,102.1873,102.215,3711.0
2017-08-21 14:20:00,110.76,110.79,110.7,110.79,629.0,102.2335,102.2612,102.1781,102.2612,629.0
2017-08-21 14:30:00,110.7,110.8,110.69,110.69,2148.0,102.1781,102.2704,102.1689,102.1689,2148.0
2017-08-21 14:40:00,110.7,110.74,110.66,110.73,1900.0,102.1781,102.215,102.1412,102.2058,1900.0
2017-08-21 14:50:00,110.66,110.69,110.5,110.64,800.0,102.1412,102.1689,101.9935,102.1227,800.0
2017-08-21 15:00:00,110.54,110.54,110.46,110.52,1420.0,102.0304,102.0304,101.9566,102.012,1420.0
2017-08-21 15:10:00,110.52,110.58,110.43,110.43,3600.0,102.012,102.0673,101.9289,101.9289,3600.0
2017-08-21 15:20:00,110.47,110.59,110.46,110.55,2781.0,101.9658,102.0766,101.9566,102.0396,2781.0
2017-08-21 15:30:00,110.52,110.56,110.48,110.52,3663.0,102.012,102.0489,101.975,102.012,3663.0
2017-08-21 15:40:00,110.48,110.59,110.41,110.54,9294.0,101.975,102.0766,101.9104,102.0304,9294.0
2017-08-21 15:50:00,110.47,110.52,110.23,110.31,31081.0,101.9658,102.012,101.7443,101.8181,31081.0
2017-08-22 09:30:00,110.74,111.04,110.55,110.63,2361.0,102.215,102.4919,102.0396,102.1135,2361.0
2017-08-22 09:40:00,110.76,111.05,110.76,110.88,1300.0,102.2335,102.5012,102.2335,102.3442,1300.0
2017-08-22 09:50:00,110.95,112.3,110.86,112.02,15442.0,102.4089,103.6549,102.3258,103.3965,15442.0
2017-08-22 10:00:00,111.84,112.01,111.54,111.7,13435.0,103.2303,103.3873,102.9534,103.1011,13435.0
2017-08-22 10:10:00,111.67,112.15,111.66,112.09,10263.0,103.0734,103.5165,103.0642,103.4611,10263.0
2017-08-22 10:20:00,112.1,112.22,111.95,112.16,16404.0,103.4703,103.5811,103.3319,103.5257,16404.0
2017-08-22 10:30:00,112.23,112.42,112.08,112.17,14061.0,103.5903,103.7657,103.4519,103.5349,14061.0
2017-08-22 10:40:00,112.14,112.18,111.83,111.84,6900.0,103.5072,103.5442,103.2211,103.2303,6900.0
2017-08-22 10:50:00,111.88,112.08,111.85,111.97,5211.0,103.2673,103.4519,103.2396,103.3503,5211.0
2017-08-22 11:00:00,111.97,112.38,111.97,112.1,6098.0,103.3503,103.7288,103.3503,103.4703,6098.0
2017-08-22 11:10:00,112.12,112.33,112.11,112.21,8506.0,103.4888,103.6826,103.4796,103.5719,8506.0
2017-08-22 11:20:00,112.26,112.28,112.15,112.15,500.0,103.618,103.6365,103.5165,103.5165,500.0
2017-08-22 11:30:00,112.27,112.31,112.14,112.29,2610.0,103.6272,103.6642,103.5072,103.6457,2610.0
2017-08-22 11:40:00,112.24,112.78,112.19,112.78,12643.0,103.5995,104.098,103.5534,104.098,12643.0
2017-08-22 11:50:00,112.72,112.79,112.48,112.48,7692.0,104.0426,104.1072,103.8211,103.8211,7692.0
2017-08-22 12:00:00,112.5,112.6,112.5,112.6,561.0,103.8395,103.9318,103.8395,103.9318,561.0
2017-08-22 12:10:00,112.52,112.67,112.49,112.67,1150.0,103.858,103.9964,103.8303,103.9964,1150.0
2017-08-22 12:20:00,112.58,112.59,112.5,112.59,2100.0,103.9134,103.9226,103.8395,103.9226,2100.0
2017-08-22 12:30:00,112.54,112.86,112.4,112.53,17042.0,103.8765,104.1718,103.7472,103.8672,17042.0
2017-08-22 12:40:00,112.46,112.85,112.41,112.68,10362.0,103.8026,104.1626,103.7565,104.0057,10362.0
2017-08-22 12:50:00,112.47,112.77,112.47,112.7,3600.0,103.8118,104.0887,103.8118,104.0241,3600.0
2017-08-22 13:00:00,112.69,112.81,112.49,112.7,39180.0,104.0149,104.1257,103.8303,104.0241,39180.0
2017-08-22 13:10:00,112.61,112.63,112.38,112.39,7077.0,103.9411,103.9595,103.7288,103.738,7077.0
2017-08-22 13:20:00,112.39,112.54,112.36,112.54,7185.0,103.738,103.8765,103.7103,103.8765,7185.0
2017-08-22 13:30:00,112.53,112.6,112.5,112.56,3900.0,103.8672,103.9318,103.8395,103.8949,3900.0
2017-08-22 13:40:00,112.56,112.56,112.51,112.51,2900.0,103.8949,103.8949,103.8488,103.8488,2900.0
2017-08-22 13:50:00,112.59,112.61,112.5,112.56,5536.0,103.9226,103.9411,103.8395,103.8949,5536.0
2017-08-22 14:00:00,112.6,112.6,112.46,112.56,1700.0,103.9318,103.9318,103.8026,103.8949,1700.0
2017-08-22 14:10:00,112.54,112.64,112.51,112.64,2500.0,103.8765,103.9688,103.8488,103.9688,2500.0
2017-08-22 14:20:00,112.72,112.82,112.59,112.82,2426.0,104.0426,104.1349,103.9226,104.1349,2426.0
2017-08-22 14:30:00,112.73,113.07,112.73,113.07,1876.0,104.0518,104.3657,104.0518,104.3657,1876.0
2017-08-22 14:40:00,112.96,112.99,112.79,112.81,3200.0,104.2641,104.2918,104.1072,104.1257,3200.0
2017-08-22 14:50:00,112.87,112.87,112.79,112.82,900.0,104.181,104.181,104.1072,104.1349,900.0
2017-08-22 15:00:00,112.86,112.92,112.82,112.88,2162.0,104.1718,104.2272,104.1349,104.1903,2162.0
2017-08-22 15:10:00,112.89,113.06,112.88,113.03,2678.0,104.1995,104.3564,104.1903,104.3287,2678.0
2017-08-22 15:20:00,113.0,113.12,112.99,113.12,10180.0,104.301,104.4118,104.2918,104.4118,10180.0
2017-08-22 15:30:00,113.09,113.21,113.07,113.19,7803.0,104.3841,104.4949,104.3657,104.4764,7803.0
2017-08-22 15:40:00,113.24,113.36,113.14,113.27,12360.0,104.5226,104.6333,104.4303,104.5503,12360.0
2017-08-22 15:50:00,113.24,113.24,112.66,112.96,30027.0,104.5226,104.5226,103.9872,104.2641,30027.0
2017-08-23 09:30:00,112.4,112.83,112.24,112.24,3922.0,103.7472,104.1441,103.5995,103.5995,3922.0
2017-08-23 09:40:00,112.37,112.44,112.23,112.28,500.0,103.7195,103.7841,103.5903,103.6365,500.0
2017-08-23 09:50:00,112.24,112.32,112.22,112.29,1200.0,103.5995,103.6734,103.5811,103.6457,1200.0
2017-08-23 10:00:00,112.24,112.24,111.84,112.1,18463.0,103.5995,103.5995,103.2303,103.4703,18463.0
2017-08-23 10:10:00,112.05,112.71,112.05,112.71,5772.0,103.4242,104.0334,103.4242,104.0334,5772.0
2017-08-23 10:20:00,112.52,112.52,112.01,112.01,759.0,103.858,103.858,103.3873,103.3873,759.0
2017-08-23 10:30:00,112.01,112.11,111.84,112.11,2350.0,103.3873,103.4796,103.2303,103.4796,2350.0
2017-08-23 10:40:00,112.12,112.14,111.97,112.08,1900.0,103.4888,103.5072,103.3503,103.4519,1900.0
2017-08-23 10:50:00,112.09,112.14,111.98,112.0,2000.0,103.4611,103.5072,103.3596,103.378,2000.0
2017-08-23 11:00:00,111.95,112.23,111.91,112.07,3845.0,103.3319,103.5903,103.2949,103.4426,3845.0
2017-08-23 11:10:00,112.0,112.05,111.9,112.04,3902.0,103.378,103.4242,103.2857,103.4149,3902.0
2017-08-23 11:20:00,112.04,112.26,111.96,112.22,3440.0,103.4149,103.618,103.3411,103.5811,3440.0
2017-08-23 11:30:00,112.31,112.31,112.0,112.06,2546.0,103.6642,103.6642,103.378,103.4334,2546.0
2017-08-23 11:40:00,112.06,112.1,111.95,111.96,2400.0,103.4334,103.4703,103.3319,103.3411,2400.0
2017-08-23 11:50:00,112.01,112.12,111.93,112.12,6185.0,103.3873,103.4888,103.3134,103.4888,6185.0
2017-08-23 12:00:00,112.09,112.09,111.79,111.79,2100.0,103.4611,103.4611,103.1842,103.1842,2100.0
2017-08-23 12:10:00,111.78,111.89,111.76,111.81,3981.0,103.175,103.2765,103.1565,103.2026,3981.0
2017-08-23 12:20:00,111.79,111.79,111.59,111.59,3800.0,103.1842,103.1842,102.9996,102.9996,3800.0
2017-08-23 12:30:00,111.58,111.72,111.58,111.72,3100.0,102.9904,103.1196,102.9904,103.1196,3100.0
2017-08-23 12:40:00,111.74,111.74,111.56,111.56,1700.0,103.138,103.138,102.9719,102.9719,1700.0
2017-08-23 12:50:00,111.65,111.96,111.64,111.92,4077.0,103.055,103.3411,103.0457,103.3042,4077.0
2017-08-23 13:00:00,111.88,112.04,111.88,112.04,700.0,103.2673,103.4149,103.2673,103.4149,700.0
2017-08-23 13:10:00,111.99,112.09,111.98,112.07,2806.0,103.3688,103.4611,103.3596,103.4426,2806.0
2017-08-23 13:20:00,112.11,112.14,112.09,112.11,1300.0,103.4796,103.5072,103.4611,103.4796,1300.0
2017-08-23 13:30:00,112.15,112.15,112.05,112.05,1200.0,103.5165,103.5165,103.4242,103.4242,1200.0
2017-08-23 13:40:00,112.07,112.07,111.97,112.0,3169.0,103.4426,103.4426,103.3503,103.378,3169.0
2017-08-23 13:50:00,112.05,112.26,111.91,112.26,9041.0,103.4242,103.618,103.2949,103.618,9041.0
2017-08-23 14:00:00,112.23,112.23,112.0,112.16,4700.0,103.5903,103.5903,103.378,103.5257,4700.0
2017-08-23 14:10:00,112.25,112.25,112.15,112.24,6400.0,103.6088,103.6088,103.5165,103.5995,6400.0
2017-08-23 14:20:00,112.27,112.4,112.24,112.33,2500.0,103.6272,103.7472,103.5995,103.6826,2500.0
2017-08-23 14:30:00,112.4,112.41,112.32,112.41,1600.0,103.7472,103.7565,103.6734,103.7565,1600.0
2017-08-23 14:40:00,112.38,112.46,112.34,112.46,3320.0,103.7288,103.8026,103.6918,103.8026,3320.0
2017-08-23 14:50:00,112.41,112.49,112.34,112.37,5314.0,103.7565,103.8303,103.6918,103.7195,5314.0
2017-08-23 15:00:00,112.39,112.46,112.34,112.39,7631.0,103.738,103.8026,103.6918,103.738,7631.0
2017-08-23 15:10:00,112.37,112.38,112.3,112.38,4100.0,103.7195,103.7288,103.6549,103.7288,4100.0
2017-08-23 15:20:00,112.4,112.53,112.4,112.52,5200.0,103.7472,103.8672,103.7472,103.858,5200.0
2017-08-23 15:30:00,112.53,112.54,112.31,112.47,8452.0,103.8672,103.8765,103.6642,103.8118,8452.0
2017-08-23 15:40:00,112.44,112.44,112.1,112.21,21069.0,103.7841,103.7841,103.4703,103.5719,21069.0
2017-08-23 15:50:00,112.18,112.34,112.17,112.26,40780.0,103.5442,103.6918,103.5349,103.618,40780.0
2017-08-24 09:30:00,112.85,112.95,112.29,112.95,4652.0,104.1626,104.2549,103.6457,104.2549,4652.0
2017-08-24 09:40:00,112.7,112.7,112.55,112.57,1800.0,104.0241,104.0241,103.8857,103.9041,1800.0
2017-08-24 09:50:00,112.52,112.75,112.35,112.67,3350.0,103.858,104.0703,103.7011,103.9964,3350.0
2017-08-24 10:00:00,112.62,112.64,112.56,112.58,1700.0,103.9503,103.9688,103.8949,103.9134,1700.0
2017-08-24 10:10:00,112.6,112.73,112.57,112.62,2400.0,103.9318,104.0518,103.9041,103.9503,2400.0
2017-08-24 10:20:00,112.59,112.71,112.59,112.71,400.0,103.9226,104.0334,103.9226,104.0334,400.0
2017-08-24 10:30:00,112.6,112.79,112.58,112.58,3530.0,103.9318,104.1072,103.9134,103.9134,3530.0
2017-08-24 10:40:00,112.56,112.66,112.47,112.47,1765.0,103.8949,103.9872,103.8118,103.8118,1765.0
2017-08-24 10:50:00,112.53,112.53,112.42,112.5,11122.0,103.8672,103.8672,103.7657,103.8395,11122.0
2017-08-24 11:00:00,112.42,112.61,112.42,112.59,4505.0,103.7657,103.9411,103.7657,103.9226,4505.0
2017-08-24 11:10:00,112.56,112.56,112.24,112.4,5500.0,103.8949,103.8949,103.5995,103.7472,5500.0
2017-08-24 11:20:00,112.34,112.35,111.83,112.09,2165.0,103.6918,103.7011,103.2211,103.4611,2165.0
2017-08-24 11:30:00,112.17,112.17,111.86,112.06,3798.0,103.5349,103.5349,103.2488,103.4334,3798.0
2017-08-24 11:40:00,112.06,112.11,112.05,112.09,600.0,103.4334,103.4796,103.4242,103.4611,600.0
2017-08-24 11:50:00,112.12,112.17,112.07,112.17,4570.0,103.4888,103.5349,103.4426,103.5349,4570.0
2017-08-24 12:00:00,112.15,112.22,112.11,112.17,1100.0,103.5165,103.5811,103.4796,103.5349,1100.0
2017-08-24 12:10:00,112.17,112.2,112.11,112.18,4051.0,103.5349,103.5626,103.4796,103.5442,4051.0
2017-08-24 12:20:00,112.24,112.24,112.17,112.23,600.0,103.5995,103.5995,103.5349,103.5903,600.0
2017-08-24 12:30:00,112.19,112.25,112.14,112.2,3700.0,103.5534,103.6088,103.5072,103.5626,3700.0
2017-08-24 12:40:00,112.26,112.26,112.22,112.24,705.0,103.618,103.618,103.5811,103.5995,705.0
2017-08-24 12:50:00,112.23,112.24,112.09,112.16,2770.0,103.5903,103.5995,103.4611,103.5257,2770.0
2017-08-24 13:00:00,112.12,112.12,112.05,112.08,1867.0,103.4888,103.4888,103.4242,103.4519,1867.0
2017-08-24 13:10:00,111.98,112.11,111.98,112.09,2605.0,103.3596,103.4796,103.3596,103.4611,2605.0
2017-08-24 13:20:00,112.13,112.13,111.98,111.99,828.0,103.498,103.498,103.3596,103.3688,828.0
2017-08-24 13:30:00,111.98,112.05,111.94,112.03,5222.0,103.3596,103.4242,103.3226,103.4057,5222.0
2017-08-24 13:40:00,112.01,112.08,111.99,112.0,3139.0,103.3873,103.4519,103.3688,103.378,3139.0
2017-08-24 13:50:00,112.06,112.09,112.02,112.08,2100.0,103.4334,103.4611,103.3965,103.4519,2100.0
2017-08-24 14:00:00,112.08,112.12,112.04,112.07,1600.0,103.4519,103.4888,103.4149,103.4426,1600.0
2017-08-24 14:10:00,112.06,112.07,111.98,112.03,5319.0,103.4334,103.4426,103.3596,103.4057,5319.0
2017-08-24 14:20:00,112.03,112.07,111.97,112.0,4023.0,103.4057,103.4426,103.3503,103.378,4023.0
2017-08-24 14:30:00,112.0,112.06,111.97,112.0,6700.0,103.378,103.4334,103.3503,103.378,6700.0
2017-08-24 14:40:00,112.01,112.11,112.01,112.11,3700.0,103.3873,103.4796,103.3873,103.4796,3700.0
2017-08-24 14:50:00,112.07,112.17,112.06,112.12,2004.0,103.4426,103.5349,103.4334,103.4888,2004.0
2017-08-24 15:00:00,112.16,112.16,112.07,112.09,4075.0,103.5257,103.5257,103.4426,103.4611,4075.0
2017-08-24 15:10:00,112.09,112.4,112.06,112.33,5038.0,103.4611,103.7472,103.4334,103.6826,5038.0
2017-08-24 15:20:00,112.37,112.4,112.3,112.32,6706.0,103.7195,103.7472,103.6549,103.6734,6706.0
2017-08-24 15:30:00,112.35,112.35,112.17,112.18,5805.0,103.7011,103.7011,103.5349,103.5442,5805.0
2017-08-24 15:40:00,112.18,112.2,111.89,111.97,9502.0,103.5442,103.5626,103.2765,103.3503,9502.0
2017-08-24 15:50:00,111.98,112.11,111.97,112.02,30726.0,103.3596,103.4796,103.3503,103.3965,30726.0
2017-08-25 09:30:00,112.39,112.87,112.25,112.71,2780.0,103.738,104.181,103.6088,104.0334,2780.0
2017-08-25 09:40:00,112.65,113.0,112.52,112.85,2400.0,103.978,104.301,103.858,104.1626,2400.0
2017-08-25 09:50:00,112.96,113.24,112.96,113.05,2620.0,104.2641,104.5226,104.2641,104.3472,2620.0
2017-08-25 10:00:00,113.18,113.61,112.98,113.01,5209.0,104.4672,104.8641,104.2826,104.3103,5209.0
2017-08-25 10:10:00,113.04,113.66,113.04,113.45,4000.0,104.338,104.9102,104.338,104.7164,4000.0
2017-08-25 10:20:00,113.47,113.94,113.47,113.94,2400.0,104.7349,105.1687,104.7349,105.1687,2400.0
2017-08-25 10:30:00,113.7,113.79,113.31,113.34,6319.0,104.9472,105.0302,104.5872,104.6149,6319.0
2017-08-25 10:40:00,113.33,113.33,113.21,113.32,1700.0,104.6056,104.6056,104.4949,104.5964,1700.0
2017-08-25 10:50:00,113.26,113.43,113.26,113.43,1400.0,104.541,104.6979,104.541,104.6979,1400.0
2017-08-25 11:00:00,113.4,113.53,113.16,113.38,10641.0,104.6702,104.7902,104.4487,104.6518,10641.0
2017-08-25 11:10:00,113.33,113.43,113.1,113.32,9737.0,104.6056,104.6979,104.3933,104.5964,9737.0
2017-08-25 11:20:00,113.24,113.38,113.0,113.0,2765.0,104.5226,104.6518,104.301,104.301,2765.0
2017-08-25 11:30:00,113.0,113.04,112.86,113.0,6102.0,104.301,104.338,104.1718,104.301,6102.0
2017-08-25 11:40:00,113.01,113.02,112.84,112.99,3356.0,104.3103,104.3195,104.1534,104.2918,3356.0
2017-08-25 11:50:00,113.08,113.45,113.03,113.31,4542.0,104.3749,104.7164,104.3287,104.5872,4542.0
2017-08-25 12:00:00,113.32,113.67,113.23,113.4,5300.0,104.5964,104.9195,104.5133,104.6702,5300.0
2017-08-25 12:10:00,113.41,113.64,113.34,113.64,3000.0,104.6795,104.8918,104.6149,104.8918,3000.0
2017-08-25 12:20:00,113.47,113.65,113.47,113.6,2120.0,104.7349,104.901,104.7349,104.8549,2120.0
2017-08-25 12:30:00,113.69,113.82,113.6,113.76,8720.0,104.9379,105.0579,104.8549,105.0025,8720.0
2017-08-25 12:40:00,113.74,113.94,113.63,113.67,5087.0,104.9841,105.1687,104.8825,104.9195,5087.0
2017-08-25 12:50:00,113.75,113.86,113.72,113.83,1600.0,104.9933,105.0948,104.9656,105.0671,1600.0
2017-08-25 13:00:00,113.82,114.07,113.71,114.07,2600.0,105.0579,105.2887,104.9564,105.2887,2600.0
2017-08-25 13:10:00,113.95,114.19,113.76,113.76,3109.0,105.1779,105.3994,105.0025,105.0025,3109.0
2017-08-25 13:20:00,113.78,114.11,113.78,113.88,5427.0,105.021,105.3256,105.021,105.1133,5427.0
2017-08-25 13:30:00,113.98,114.02,113.82,113.89,6700.0,105.2056,105.2425,105.0579,105.1225,6700.0
2017-08-25 13:40:00,113.84,114.15,113.82,113.96,7157.0,105.0764,105.3625,105.0579,105.1871,7157.0
2017-08-25 13:50:00,113.8,114.02,113.78,113.95,4101.0,105.0395,105.2425,105.021,105.1779,4101.0
2017-08-25 14:00:00,113.9,114.2,113.89,114.06,5271.0,105.1318,105.4087,105.1225,105.2794,5271.0
2017-08-25 14:10:00,114.09,114.45,114.05,114.45,6242.0,105.3071,105.6394,105.2702,105.6394,6242.0
2017-08-25 14:20:00,114.38,114.55,114.34,114.45,7675.0,105.5748,105.7317,105.5379,105.6394,7675.0
2017-08-25 14:30:00,114.52,114.78,114.32,114.52,23044.0,105.704,105.944,105.5194,105.704,23044.0
2017-08-25 14:40:00,114.52,114.56,114.28,114.41,7104.0,105.704,105.7409,105.4825,105.6025,7104.0
2017-08-25 14:50:00,114.41,114.62,114.23,114.37,5850.0,105.6025,105.7963,105.4364,105.5656,5850.0
2017-08-25 15:00:00,114.28,114.48,114.15,114.44,16715.0,105.4825,105.6671,105.3625,105.6302,16715.0
2017-08-25 15:10:00,114.44,114.5,114.16,114.23,18484.0,105.6302,105.6856,105.3717,105.4364,18484.0
2017-08-25 15:20:00,114.18,114.34,114.09,114.25,9522.0,105.3902,105.5379,105.3071,105.4548,9522.0
2017-08-25 15:30:00,114.22,114.47,114.17,114.45,13961.0,105.4271,105.6579,105.381,105.6394,13961.0
2017-08-25 15:40:00,114.47,114.54,114.32,114.45,18706.0,105.6579,105.7225,105.5194,105.6394,18706.0
2017-08-25 15:50:00,114.45,114.58,114.19,114.32,40110.0,105.6394,105.7594,105.3994,105.5194,40110.0
2017-08-28 09:30:00,114.47,114.88,114.36,114.79,11785.0,105.6579,106.0363,105.5563,105.9532,11785.0
2017-08-28 09:40:00,114.61,115.37,114.6,115.28,5098.0,105.7871,106.4886,105.7779,106.4055,5098.0
2017-08-28 09:50:00,115.12,115.12,114.39,114.45,6434.0,106.2578,106.2578,105.584,105.6394,6434.0
2017-08-28 10:00:00,114.44,114.5,114.05,114.25,33276.0,105.6302,105.6856,105.2702,105.4548,33276.0
2017-08-28 10:10:00,114.26,114.5,114.19,114.43,14300.0,105.464,105.6856,105.3994,105.621,14300.0
2017-08-28 10:20:00,114.42,114.55,114.35,114.46,6520.0,105.6117,105.7317,105.5471,105.6486,6520.0
2017-08-28 10:30:00,114.55,114.57,114.27,114.27,25338.0,105.7317,105.7502,105.4733,105.4733,25338.0
2017-08-28 10:40:00,114.25,114.26,113.63,113.63,4900.0,105.4548,105.464,104.8825,104.8825,4900.0
2017-08-28 10:50:00,113.57,113.82,113.5,113.59,4403.0,104.8272,105.0579,104.7625,104.8456,4403.0
2017-08-28 11:00:00,113.59,113.62,113.52,113.57,3615.0,104.8456,104.8733,104.781,104.8272,3615.0
2017-08-28 11:10:00,113.54,113.64,113.51,113.64,9115.0,104.7995,104.8918,104.7718,104.8918,9115.0
2017-08-28 11:20:00,113.65,114.04,113.64,113.98,6393.0,104.901,105.261,104.8918,105.2056,6393.0
2017-08-28 11:30:00,114.0,114.03,113.81,113.81,4051.0,105.2241,105.2517,105.0487,105.0487,4051.0
2017-08-28 11:40:00,113.82,113.87,113.6,113.6,3332.0,105.0579,105.1041,104.8549,104.8549,3332.0
2017-08-28 11:50:00,113.7,113.74,113.62,113.74,3320.0,104.9472,104.9841,104.8733,104.9841,3320.0
2017-08-28 12:00:00,113.74,113.77,113.73,113.73,1500.0,104.9841,105.0118,104.9748,104.9748,1500.0
2017-08-28 12:10:00,113.73,113.78,113.7,113.7,1600.0,104.9748,105.021,104.9472,104.9472,1600.0
2017-08-28 12:20:00,113.7,113.8,113.64,113.67,2311.0,104.9472,105.0395,104.8918,104.9195,2311.0
2017-08-28 12:30:00,113.63,113.69,113.59,113.59,1699.0,104.8825,104.9379,104.8456,104.8456,1699.0
2017-08-28 12:40:00,113.58,113.63,113.47,113.55,6467.0,104.8364,104.8825,104.7349,104.8087,6467.0
2017-08-28 12:50:00,113.55,113.55,113.48,113.48,600.0,104.8087,104.8087,104.7441,104.7441,600.0
2017-08-28 13:00:00,113.48,113.54,113.48,113.54,1842.0,104.7441,104.7995,104.7441,104.7995,1842.0
2017-08-28 13:10:00,113.55,113.65,113.53,113.59,5800.0,104.8087,104.901,104.7902,104.8456,5800.0
2017-08-28 13:20:00,113.56,113.59,113.48,113.52,2300.0,104.8179,104.8456,104.7441,104.781,2300.0
2017-08-28 13:30:00,113.57,113.57,113.41,113.47,3955.0,104.8272,104.8272,104.6795,104.7349,3955.0
2017-08-28 13:40:00,113.52,113.55,113.52,113.55,1900.0,104.781,104.8087,104.781,104.8087,1900.0
2017-08-28 13:50:00,113.49,113.99,113.49,113.83,7892.0,104.7533,105.2148,104.7533,105.0671,7892.0
2017-08-28 14:00:00,113.83,113.9,113.73,113.9,2052.0,105.0671,105.1318,104.9748,105.1318,2052.0
2017-08-28 14:10:00,113.86,113.91,113.81,113.91,2984.0,105.0948,105.141,105.0487,105.141,2984.0
2017-08-28 14:20:00,113.89,113.89,113.76,113.76,2700.0,105.1225,105.1225,105.0025,105.0025,2700.0
2017-08-28 14:30:00,113.76,113.8,113.74,113.77,2718.0,105.0025,105.0395,104.9841,105.0118,2718.0
2017-08-28 14:40:00,113.77,113.88,113.76,113.88,2740.0,105.0118,105.1133,105.0025,105.1133,2740.0
2017-08-28 14:50:00,113.75,113.9,113.74,113.9,4905.0,104.9933,105.1318,104.9841,105.1318,4905.0
2017-08-28 15:00:00,113.9,114.13,113.81,114.13,2759.0,105.1318,105.344,105.0487,105.344,2759.0
2017-08-28 15:10:00,114.13,114.13,113.98,113.98,7058.0,105.344,105.344,105.2056,105.2056,7058.0
2017-08-28 15:20:00,113.96,113.96,113.86,113.93,2911.0,105.1871,105.1871,105.0948,105.1594,2911.0
2017-08-28 15:30:00,113.95,114.0,113.92,114.0,3613.0,105.1779,105.2241,105.1502,105.2241,3613.0
2017-08-28 15:40:00,113.99,114.0,113.86,113.87,8436.0,105.2148,105.2241,105.0948,105.1041,8436.0
2017-08-28 15:50:00,113.88,114.16,113.87,114.0,44992.0,105.1133,105.3717,105.1041,105.2241,44992.0
2017-08-29 09:30:00,113.56,114.13,113.2,113.72,10965.0,104.8179,105.344,104.4856,104.9656,10965.0
2017-08-29 09:40:00,113.66,114.77,113.35,114.77,15560.0,104.9102,105.9348,104.6241,105.9348,15560.0
2017-08-29 09:50:00,114.75,114.75,113.91,114.11,2000.0,105.9163,105.9163,105.141,105.3256,2000.0
2017-08-29 10:00:00,114.1,114.86,114.1,114.13,6156.0,105.3164,106.0179,105.3164,105.344,6156.0
2017-08-29 10:10:00,114.23,114.23,113.74,113.86,9314.0,105.4364,105.4364,104.9841,105.0948,9314.0
2017-08-29 10:20:00,113.94,114.25,113.55,113.56,8773.0,105.1687,105.4548,104.8087,104.8179,8773.0
2017-08-29 10:30:00,113.68,114.03,113.66,113.95,2200.0,104.9287,105.2517,104.9102,105.1779,2200.0
2017-08-29 10:40:00,114.0,114.09,113.75,113.9,10686.0,105.2241,105.3071,104.9933,105.1318,10686.0
2017-08-29 10:50:00,113.79,113.9,113.73,113.89,2384.0,105.0302,105.1318,104.9748,105.1225,2384.0
2017-08-29 11:00:00,113.91,114.05,113.85,113.92,6597.0,105.141,105.2702,105.0856,105.1502,6597.0
2017-08-29 11:10:00,113.91,113.92,113.56,113.56,5639.0,105.141,105.1502,104.8179,104.8179,5639.0
2017-08-29 11:20:00,113.68,113.7,113.6,113.6,1700.0,104.9287,104.9472,104.8549,104.8549,1700.0
2017-08-29 11:30:00,113.71,113.8,113.68,113.79,3400.0,104.9564,105.0395,104.9287,105.0302,3400.0
2017-08-29 11:40:00,113.8,114.08,113.76,113.88,11049.0,105.0395,105.2979,105.0025,105.1133,11049.0
2017-08-29 11:50:00,113.9,113.99,113.86,113.94,1273.0,105.1318,105.2148,105.0948,105.1687,1273.0
2017-08-29 12:00:00,113.97,113.97,113.76,113.81,2600.0,105.1964,105.1964,105.0025,105.0487,2600.0
2017-08-29 12:10:00,113.8,113.82,113.77,113.82,1257.0,105.0395,105.0579,105.0118,105.0579,1257.0
2017-08-29 12:20:00,113.81,113.88,113.36,113.71,15795.0,105.0487,105.1133,104.6333,104.9564,15795.0
2017-08-29 12:30:00,113.62,113.73,113.61,113.68,2100.0,104.8733,104.9748,104.8641,104.9287,2100.0
2017-08-29 12:40:00,113.7,113.79,113.69,113.79,1100.0,104.9472,105.0302,104.9379,105.0302,1100.0
2017-08-29 12:50:00,113.74,113.74,113.54,113.62,3100.0,104.9841,104.9841,104.7995,104.8733,3100.0
2017-08-29 13:00:00,113.57,113.67,113.53,113.67,2674.0,104.8272,104.9195,104.7902,104.9195,2674.0
2017-08-29 13:10:00,113.7,113.7,113.5,113.5,3434.0,104.9472,104.9472,104.7625,104.7625,3434.0
2017-08-29 13:20:00,113.49,113.56,113.31,113.56,3400.0,104.7533,104.8179,104.5872,104.8179,3400.0
2017-08-29 13:30:00,113.55,113.55,113.29,113.29,4500.0,104.8087,104.8087,104.5687,104.5687,4500.0
2017-08-29 13:40:00,113.27,113.28,113.08,113.25,6100.0,104.5503,104.5595,104.3749,104.5318,6100.0
2017-08-29 13:50:00,113.27,113.27,113.1,113.21,3500.0,104.5503,104.5503,104.3933,104.4949,3500.0
2017-08-29 14:00:00,113.21,113.32,113.2,113.2,7508.0,104.4949,104.5964,104.4856,104.4856,7508.0
2017-08-29 14:10:00,113.16,113.26,113.14,113.21,1922.0,104.4487,104.541,104.4303,104.4949,1922.0
2017-08-29 14:20:00,113.3,113.33,113.2,113.23,1359.0,104.5779,104.6056,104.4856,104.5133,1359.0
2017-08-29 14:30:00,113.25,113.31,113.16,113.25,7700.0,104.5318,104.5872,104.4487,104.5318,7700.0
2017-08-29 14:40:00,113.28,113.37,113.26,113.33,1700.0,104.5595,104.6426,104.541,104.6056,1700.0
2017-08-29 14:50:00,113.33,113.33,113.2,113.26,7400.0,104.6056,104.6056,104.4856,104.541,7400.0
2017-08-29 15:00:00,113.28,113.54,113.25,113.5,6850.0,104.5595,104.7995,104.5318,104.7625,6850.0
2017-08-29 15:10:00,113.5,113.62,113.26,113.42,11700.0,104.7625,104.8733,104.541,104.6887,11700.0
2017-08-29 15:20:00,113.39,113.54,113.37,113.52,9800.0,104.661,104.7995,104.6426,104.781,9800.0
2017-08-29 15:30:00,113.52,113.54,113.21,113.21,9297.0,104.781,104.7995,104.4949,104.4949,9297.0
2017-08-29 15:40:00,113.23,113.35,113.23,113.31,11983.0,104.5133,104.6241,104.5133,104.5872,11983.0
2017-08-29 15:50:00,113.3,113.39,112.92,113.08,42050.0,104.5779,104.661,104.2272,104.3749,42050.0
2017-08-30 09:30:00,112.98,113.57,112.89,113.26,4496.0,104.2826,104.8272,104.1995,104.541,4496.0
2017-08-30 09:40:00,113.24,113.31,113.04,113.19,3454.0,104.5226,104.5872,104.338,104.4764,3454.0
2017-08-30 09:50:00,113.32,113.55,113.24,113.45,1578.0,104.5964,104.8087,104.5226,104.7164,1578.0
2017-08-30 10:00:00,113.37,113.47,113.34,113.35,1300.0,104.6426,104.7349,104.6149,104.6241,1300.0
2017-08-30 10:10:00,113.42,113.42,113.32,113.33,2300.0,104.6887,104.6887,104.5964,104.6056,2300.0
2017-08-30 10:20:00,113.34,113.55,113.32,113.55,6550.0,104.6149,104.8087,104.5964,104.8087,6550.0
2017-08-30 10:30:00,113.47,113.49,113.2,113.42,2600.0,104.7349,104.7533,104.4856,104.6887,2600.0
2017-08-30 10:40:00,113.4,113.41,113.28,113.34,2200.0,104.6702,104.6795,104.5595,104.6149,2200.0
2017-08-30 10:50:00,113.21,113.42,113.19,113.24,2900.0,104.4949,104.6887,104.4764,104.5226,2900.0
2017-08-30 11:00:00,113.23,113.33,113.17,113.23,3645.0,104.5133,104.6056,104.458,104.5133,3645.0
2017-08-30 11:10:00,113.25,113.25,112.85,112.98,3400.0,104.5318,104.5318,104.1626,104.2826,3400.0
2017-08-30 11:20:00,112.93,113.1,112.91,113.08,6300.0,104.2364,104.3933,104.218,104.3749,6300.0
2017-08-30 11:30:00,113.14,113.14,112.89,112.94,2800.0,104.4303,104.4303,104.1995,104.2457,2800.0
2017-08-30 11:40:00,112.85,112.87,112.67,112.73,2250.0,104.1626,104.181,103.9964,104.0518,2250.0
2017-08-30 11:50:00,112.72,112.79,112.58,112.58,3093.0,104.0426,104.1072,103.9134,103.9134,3093.0
2017-08-30 12:00:00,112.57,112.93,112.51,112.93,1700.0,103.9041,104.2364,103.8488,104.2364,1700.0
2017-08-30 12:10:00,112.93,112.93,112.8,112.81,1200.0,104.2364,104.2364,104.1164,104.1257,1200.0
2017-08-30 12:20:00,112.91,112.92,112.79,112.87,1551.0,104.218,104.2272,104.1072,104.181,1551.0
2017-08-30 12:30:00,112.94,113.01,112.8,112.8,600.0,104.2457,104.3103,104.1164,104.1164,600.0
2017-08-30 12:40:00,112.91,113.03,112.91,113.03,1797.0,104.218,104.3287,104.218,104.3287,1797.0
2017-08-30 12:50:00,112.89,113.04,112.56,112.65,2905.0,104.1995,104.338,103.8949,103.978,2905.0
2017-08-30 13:00:00,112.76,113.07,112.73,113.07,1500.0,104.0795,104.3657,104.0518,104.3657,1500.0
2017-08-30 13:10:00,113.07,113.08,113.07,113.08,297.0,104.3657,104.3749,104.3657,104.3749,297.0
2017-08-30 13:20:00,113.05,113.09,112.95,113.01,1623.0,104.3472,104.3841,104.2549,104.3103,1623.0
2017-08-30 13:30:00,113.01,113.01,112.81,113.0,2600.0,104.3103,104.3103,104.1257,104.301,2600.0
2017-08-30 13:40:00,113.05,113.06,112.94,112.94,1400.0,104.3472,104.3564,104.2457,104.2457,1400.0
2017-08-30 13:50:00,113.05,113.05,112.94,113.04,1289.0,104.3472,104.3472,104.2457,104.338,1289.0
2017-08-30 14:00:00,112.96,113.01,112.88,113.01,3452.0,104.2641,104.3103,104.1903,104.3103,3452.0
2017-08-30 14:10:00,112.89,113.0,112.82,112.88,3600.0,104.1995,104.301,104.1349,104.1903,3600.0
2017-08-30 14:20:00,112.88,112.95,112.85,112.95,1100.0,104.1903,104.2549,104.1626,104.2549,1100.0
2017-08-30 14:30:00,112.99,113.1,112.99,113.05,3511.0,104.2918,104.3933,104.2918,104.3472,3511.0
2017-08-30 14:40:00,113.15,113.19,112.98,113.06,2620.0,104.4395,104.4764,104.2826,104.3564,2620.0
2017-08-30 14:50:00,113.11,113.12,112.97,113.04,1300.0,104.4026,104.4118,104.2733,104.338,1300.0
2017-08-30 15:00:00,113.04,113.18,113.04,113.16,3435.0,104.338,104.4672,104.338,104.4487,3435.0
2017-08-30 15:10:00,113.16,113.19,112.82,113.11,15812.0,104.4487,104.4764,104.1349,104.4026,15812.0
2017-08-30 15:20:00,113.13,113.15,113.01,113.07,2214.0,104.421,104.4395,104.3103,104.3657,2214.0
2017-08-30 15:30:00,113.17,113.17,113.0,113.04,2303.0,104.458,104.458,104.301,104.338,2303.0
2017-08-30 15:40:00,112.99,113.1,112.87,112.95,6963.0,104.2918,104.3933,104.181,104.2549,6963.0
2017-08-30 15:50:00,112.98,113.04,112.88,112.93,22124.0,104.2826,104.338,104.1903,104.2364,22124.0
2017-08-31 09:30:00,113.27,113.33,112.87,113.3,5690.0,104.5503,104.6056,104.181,104.5779,5690.0
2017-08-31 09:40:00,113.31,113.75,113.25,113.75,19136.0,104.5872,104.9933,104.5318,104.9933,19136.0
2017-08-31 09:50:00,113.76,114.16,113.76,114.07,3300.0,105.0025,105.3717,105.0025,105.2887,3300.0
2017-08-31 10:00:00,113.93,114.12,113.79,114.07,6564.0,105.1594,105.3348,105.0302,105.2887,6564.0
2017-08-31 10:10:00,113.99,114.06,113.75,113.81,3628.0,105.2148,105.2794,104.9933,105.0487,3628.0
2017-08-31 10:20:00,113.89,114.07,113.89,114.07,6430.0,105.1225,105.2887,105.1225,105.2887,6430.0
2017-08-31 10:30:00,114.02,114.04,113.7,113.7,2900.0,105.2425,105.261,104.9472,104.9472,2900.0
2017-08-31 10:40:00,113.76,113.84,113.73,113.73,4964.0,105.0025,105.0764,104.9748,104.9748,4964.0
2017-08-31 10:50:00,113.75,113.92,113.75,113.92,1561.0,104.9933,105.1502,104.9933,105.1502,1561.0
2017-08-31 11:00:00,113.95,114.26,113.95,114.26,14403.0,105.1779,105.464,105.1779,105.464,14403.0
2017-08-31 11:10:00,114.26,115.15,114.18,115.0,15772.0,105.464,106.2855,105.3902,106.1471,15772.0
2017-08-31 11:20:00,114.99,114.99,114.15,114.33,16641.0,106.1378,106.1378,105.3625,105.5287,16641.0
2017-08-31 11:30:00,114.39,114.44,114.1,114.27,9485.0,105.584,105.6302,105.3164,105.4733,9485.0
2017-08-31 11:40:00,114.28,114.51,114.16,114.5,7658.0,105.4825,105.6948,105.3717,105.6856,7658.0
2017-08-31 11:50:00,114.45,114.54,114.41,114.49,4310.0,105.6394,105.7225,105.6025,105.6763,4310.0
2017-08-31 12:00:00,114.55,114.58,114.24,114.32,14994.0,105.7317,105.7594,105.4456,105.5194,14994.0
2017-08-31 12:10:00,114.2,114.51,114.2,114.46,1381.0,105.4087,105.6948,105.4087,105.6486,1381.0
2017-08-31 12:20:00,114.47,114.6,114.44,114.58,8308.0,105.6579,105.7779,105.6302,105.7594,8308.0
2017-08-31 12:30:00,114.51,114.61,114.5,114.6,8389.0,105.6948,105.7871,105.6856,105.7779,8389.0
2017-08-31 12:40:00,114.59,114.63,114.22,114.3,12976.0,105.7686,105.8056,105.4271,105.501,12976.0
2017-08-31 12:50:00,114.3,114.41,114.26,114.34,7667.0,105.501,105.6025,105.464,105.5379,7667.0
2017-08-31 13:00:00,114.4,114.58,114.4,114.55,3800.0,105.5933,105.7594,105.5933,105.7317,3800.0
2017-08-31 13:10:00,114.61,114.61,114.45,114.48,5450.0,105.7871,105.7871,105.6394,105.6671,5450.0
2017-08-31 13:20:00,114.53,114.7,114.53,114.65,9825.0,105.7133,105.8702,105.7133,105.824,9825.0
2017-08-31 13:30:00,114.65,114.65,114.5,114.55,9519.0,105.824,105.824,105.6856,105.7317,9519.0
2017-08-31 13:40:00,114.56,114.62,114.55,114.55,9485.0,105.7409,105.7963,105.7317,105.7317,9485.0
2017-08-31 13:50:00,114.57,114.6,114.51,114.57,7760.0,105.7502,105.7779,105.6948,105.7502,7760.0
2017-08-31 14:00:00,114.55,114.57,114.51,114.53,7600.0,105.7317,105.7502,105.6948,105.7133,7600.0
2017-08-31 14:10:00,114.53,114.56,114.52,114.55,10374.0,105.7133,105.7409,105.704,105.7317,10374.0
2017-08-31 14:20:00,114.53,114.69,114.53,114.68,14855.0,105.7133,105.8609,105.7133,105.8517,14855.0
2017-08-31 14:30:00,114.7,114.74,114.55,114.58,20129.0,105.8702,105.9071,105.7317,105.7594,20129.0
2017-08-31 14:40:00,114.59,114.6,114.45,114.49,17400.0,105.7686,105.7779,105.6394,105.6763,17400.0
2017-08-31 14:50:00,114.49,114.59,114.49,114.57,15878.0,105.6763,105.7686,105.6763,105.7502,15878.0
2017-08-31 15:00:00,114.57,114.58,114.5,114.52,14354.0,105.7502,105.7594,105.6856,105.704,14354.0
2017-08-31 15:10:00,114.51,114.52,114.4,114.5,12117.0,105.6948,105.704,105.5933,105.6856,12117.0
2017-08-31 15:20:00,114.41,114.53,114.41,114.45,19103.0,105.6025,105.7133,105.6025,105.6394,19103.0
2017-08-31 15:30:00,114.45,114.53,114.41,114.48,32173.0,105.6394,105.7133,105.6025,105.6671,32173.0
2017-08-31 15:40:00,114.48,114.73,114.43,114.73,34829.0,105.6671,105.8979,105.621,105.8979,34829.0
2017-08-31 15:50:00,114.71,114.73,114.37,114.47,115061.0,105.8794,105.8979,105.5656,105.6579,115061.0
2017-09-01 09:30:00,115.34,115.34,114.79,114.84,7152.0,106.4609,106.4609,105.9532,105.9994,7152.0
2017-09-01 09:40:00,114.98,115.2,114.95,115.01,7490.0,106.1286,106.3317,106.1009,106.1563,7490.0
2017-09-01 09:50:00,114.86,115.04,114.28,114.72,8287.0,106.0179,106.184,105.4825,105.8886,8287.0
2017-09-01 10:00:00,114.37,114.56,114.23,114.54,9399.0,105.5656,105.7409,105.4364,105.7225,9399.0
2017-09-01 10:10:00,114.6,114.79,114.49,114.72,3700.0,105.7779,105.9532,105.6763,105.8886,3700.0
2017-09-01 10:20:00,114.81,114.89,114.6,114.88,3447.0,105.9717,106.0455,105.7779,106.0363,3447.0
2017-09-01 10:30:00,114.84,115.1,114.67,114.96,13475.0,105.9994,106.2394,105.8425,106.1102,13475.0
2017-09-01 10:40:00,114.93,115.0,114.78,114.92,4902.0,106.0825,106.1471,105.944,106.0732,4902.0
2017-09-01 10:50:00,114.92,114.99,114.88,114.99,1307.0,106.0732,106.1378,106.0363,106.1378,1307.0
2017-09-01 11:00:00,114.91,115.07,114.87,114.99,8799.0,106.064,106.2117,106.0271,106.1378,8799.0
2017-09-01 11:10:00,115.06,115.07,114.87,114.92,4500.0,106.2025,106.2117,106.0271,106.0732,4500.0
2017-09-01 11:20:00,114.76,114.76,114.46,114.59,3006.0,105.9256,105.9256,105.6486,105.7686,3006.0
2017-09-01 11:30:00,114.54,114.91,114.53,114.75,15415.0,105.7225,106.064,105.7133,105.9163,15415.0
2017-09-01 11:40:00,114.81,114.82,114.69,114.69,400.0,105.9717,105.9809,105.8609,105.8609,400.0
2017-09-01 11:50:00,114.66,114.84,114.66,114.8,2001.0,105.8332,105.9994,105.8332,105.9625,2001.0
2017-09-01 12:00:00,114.84,114.88,114.79,114.83,800.0,105.9994,106.0363,105.9532,105.9902,800.0
2017-09-01 12:10:00,114.81,114.93,114.81,114.93,3200.0,105.9717,106.0825,105.9717,106.0825,3200.0
2017-09-01 12:20:00,114.9,114.9,114.8,114.9,8999.0,106.0548,106.0548,105.9625,106.0548,8999.0
2017-09-01 12:30:00,114.9,114.98,114.86,114.98,1260.0,106.0548,106.1286,106.0179,106.1286,1260.0
2017-09-01 12:40:00,114.96,115.0,114.92,114.97,800.0,106.1102,106.1471,106.0732,106.1194,800.0
2017-09-01 12:50:00,115.01,115.01,114.96,115.0,1900.0,106.1563,106.1563,106.1102,106.1471,1900.0
2017-09-01 13:00:00,115.0,115.17,115.0,115.17,4310.0,106.1471,106.304,106.1471,106.304,4310.0
2017-09-01 13:10:00,115.18,115.35,115.12,115.23,10600.0,106.3132,106.4701,106.2578,106.3594,10600.0
2017-09-01 13:20:00,115.24,115.25,115.07,115.07,4949.0,106.3686,106.3778,106.2117,106.2117,4949.0
2017-09-01 13:30:00,115.03,115.11,115.0,115.11,600.0,106.1748,106.2486,106.1471,106.2486,600.0
2017-09-01 13:40:00,115.07,115.23,115.03,115.06,5793.0,106.2117,106.3594,106.1748,106.2025,5793.0
2017-09-01 13:50:00,115.07,115.14,115.05,115.05,400.0,106.2117,106.2763,106.1932,106.1932,400.0
2017-09-01 14:00:00,115.12,115.31,115.12,115.27,4100.0,106.2578,106.4332,106.2578,106.3963,4100.0
2017-09-01 14:10:00,115.28,115.32,115.24,115.29,1100.0,106.4055,106.4424,106.3686,106.4148,1100.0
2017-09-01 14:20:00,115.27,115.34,115.22,115.24,6300.0,106.3963,106.4609,106.3501,106.3686,6300.0
2017-09-01 14:30:00,115.21,115.33,115.19,115.28,6503.0,106.3409,106.4517,106.3224,106.4055,6503.0
2017-09-01 14:40:00,115.24,115.32,115.24,115.32,1100.0,106.3686,106.4424,106.3686,106.4424,1100.0
2017-09-01 14:50:00,115.39,115.74,115.3,115.5,20212.0,106.5071,106.8301,106.424,106.6086,20212.0
2017-09-01 15:00:00,115.59,115.62,115.48,115.55,3402.0,106.6917,106.7193,106.5901,106.6547,3402.0
2017-09-01 15:10:00,115.52,115.6,115.44,115.52,8357.0,106.627,106.7009,106.5532,106.627,8357.0
2017-09-01 15:20:00,115.57,115.59,115.38,115.48,8900.0,106.6732,106.6917,106.4978,106.5901,8900.0
2017-09-01 15:30:00,115.46,115.68,115.44,115.68,7211.0,106.5717,106.7747,106.5532,106.7747,7211.0
2017-09-01 15:40:00,115.66,115.67,115.47,115.63,17412.0,106.7563,106.7655,106.5809,106.7286,17412.0
2017-09-01 15:50:00,115.64,115.77,115.14,115.36,40953.0,106.7378,106.8578,106.2763,106.4794,40953.0
2017-09-05 09:30:00,115.16,115.44,114.67,114.67,9300.0,106.2948,106.5532,105.8425,105.8425,9300.0
2017-09-05 09:40:00,114.72,115.32,114.63,115.15,5753.0,105.8886,106.4424,105.8056,106.2855,5753.0
2017-09-05 09:50:00,115.32,115.48,115.04,115.04,2514.0,106.4424,106.5901,106.184,106.184,2514.0
2017-09-05 10:00:00,115.0,115.19,114.63,114.92,7070.0,106.1471,106.3224,105.8056,106.0732,7070.0
2017-09-05 10:10:00,114.91,115.13,114.89,114.89,2300.0,106.064,106.2671,106.0455,106.0455,2300.0
2017-09-05 10:20:00,114.84,114.84,114.14,114.57,4618.0,105.9994,105.9994,105.3533,105.7502,4618.0
2017-09-05 10:30:00,114.57,114.8,114.39,114.4,4654.0,105.7502,105.9625,105.584,105.5933,4654.0
2017-09-05 10:40:00,114.44,114.56,114.41,114.55,3137.0,105.6302,105.7409,105.6025,105.7317,3137.0
2017-09-05 10:50:00,114.51,114.68,114.51,114.6,2800.0,105.6948,105.8517,105.6948,105.7779,2800.0
2017-09-05 11:00:00,114.61,114.77,114.59,114.62,2200.0,105.7871,105.9348,105.7686,105.7963,2200.0
2017-09-05 11:10:00,114.6,114.64,114.52,114.57,2201.0,105.7779,105.8148,105.704,105.7502,2201.0
2017-09-05 11:20:00,114.52,114.52,114.28,114.29,1300.0,105.704,105.704,105.4825,105.4917,1300.0
2017-09-05 11:30:00,114.32,114.36,114.3,114.3,2400.0,105.5194,105.5563,105.501,105.501,2400.0
2017-09-05 11:40:00,114.37,114.38,114.01,114.07,6850.0,105.5656,105.5748,105.2333,105.2887,6850.0
2017-09-05 11:50:00,114.1,114.18,113.97,114.04,2800.0,105.3164,105.3902,105.1964,105.261,2800.0
2017-09-05 12:00:00,114.0,114.03,113.5,113.52,5301.0,105.2241,105.2517,104.7625,104.781,5301.0
2017-09-05 12:10:00,113.5,113.64,113.46,113.51,4700.0,104.7625,104.8918,104.7256,104.7718,4700.0
2017-09-05 12:20:00,113.5,113.59,113.24,113.25,4085.0,104.7625,104.8456,104.5226,104.5318,4085.0
2017-09-05 12:30:00,113.33,113.38,113.17,113.25,5977.0,104.6056,104.6518,104.458,104.5318,5977.0
2017-09-05 12:40:00,113.24,113.33,113.14,113.14,4702.0,104.5226,104.6056,104.4303,104.4303,4702.0
2017-09-05 12:50:00,113.18,113.37,113.14,113.37,3884.0,104.4672,104.6426,104.4303,104.6426,3884.0
2017-09-05 13:00:00,113.36,113.36,112.86,113.11,3875.0,104.6333,104.6333,104.1718,104.4026,3875.0
2017-09-05 13:10:00,113.13,113.3,112.88,113.23,3965.0,104.421,104.5779,104.1903,104.5133,3965.0
2017-09-05 13:20:00,113.21,113.26,113.05,113.12,4173.0,104.4949,104.541,104.3472,104.4118,4173.0
2017-09-05 13:30:00,113.16,113.28,113.06,113.23,8393.0,104.4487,104.5595,104.3564,104.5133,8393.0
2017-09-05 13:40:00,113.27,113.69,113.18,113.39,5830.0,104.5503,104.9379,104.4672,104.661,5830.0
2017-09-05 13:50:00,113.39,113.41,113.3,113.36,2400.0,104.661,104.6795,104.5779,104.6333,2400.0
2017-09-05 14:00:00,113.3,113.44,113.12,113.3,5507.0,104.5779,104.7072,104.4118,104.5779,5507.0
2017-09-05 14:10:00,113.31,113.38,113.24,113.36,2475.0,104.5872,104.6518,104.5226,104.6333,2475.0
2017-09-05 14:20:00,113.29,113.42,113.29,113.4,2800.0,104.5687,104.6887,104.5687,104.6702,2800.0
2017-09-05 14:30:00,113.42,113.48,113.38,113.44,3560.0,104.6887,104.7441,104.6518,104.7072,3560.0
2017-09-05 14:40:00,113.4,113.45,113.32,113.36,3180.0,104.6702,104.7164,104.5964,104.6333,3180.0
2017-09-05 14:50:00,113.32,113.32,113.24,113.29,2140.0,104.5964,104.5964,104.5226,104.5687,2140.0
2017-09-05 15:00:00,113.26,113.31,113.11,113.19,4880.0,104.541,104.5872,104.4026,104.4764,4880.0
2017-09-05 15:10:00,113.23,113.28,113.17,113.25,3720.0,104.5133,104.5595,104.458,104.5318,3720.0
2017-09-05 15:20:00,113.22,113.23,113.06,113.18,4296.0,104.5041,104.5133,104.3564,104.4672,4296.0
2017-09-05 15:30:00,113.2,113.34,113.19,113.23,6094.0,104.4856,104.6149,104.4764,104.5133,6094.0
2017-09-05 15:40:00,113.26,113.31,113.17,113.31,8618.0,104.541,104.5872,104.458,104.5872,8618.0
2017-09-05 15:50:00,113.31,113.32,113.12,113.13,45355.0,104.5872,104.5964,104.4118,104.421,45355.0
2017-09-06 09:30:00,113.47,113.75,113.16,113.31,13567.0,104.7349,104.9933,104.4487,104.5872,13567.0
2017-09-06 09:40:00,113.36,113.42,113.2,113.25,20700.0,104.6333,104.6887,104.4856,104.5318,20700.0
2017-09-06 09:50:00,113.01,113.16,112.89,112.94,2600.0,104.3103,104.4487,104.1995,104.2457,2600.0
2017-09-06 10:00:00,113.08,113.08,112.57,112.95,4420.0,104.3749,104.3749,103.9041,104.2549,4420.0
2017-09-06 10:10:00,112.78,112.96,112.78,112.94,1000.0,104.098,104.2641,104.098,104.2457,1000.0
2017-09-06 10:20:00,112.82,113.09,112.82,113.09,3000.0,104.1349,104.3841,104.1349,104.3841,3000.0
2017-09-06 10:30:00,112.98,113.05,112.77,112.84,6904.0,104.2826,104.3472,104.0887,104.1534,6904.0
2017-09-06 10:40:00,112.82,112.87,112.52,112.76,4100.0,104.1349,104.181,103.858,104.0795,4100.0
2017-09-06 10:50:00,112.71,112.73,112.63,112.69,1401.0,104.0334,104.0518,103.9595,104.0149,1401.0
2017-09-06 11:00:00,112.74,112.75,112.38,112.38,7158.0,104.0611,104.0703,103.7288,103.7288,7158.0
2017-09-06 11:10:00,112.47,112.47,112.34,112.37,1100.0,103.8118,103.8118,103.6918,103.7195,1100.0
2017-09-06 11:20:00,112.38,112.61,112.38,112.61,5503.0,103.7288,103.9411,103.7288,103.9411,5503.0
2017-09-06 11:30:00,112.54,112.54,112.25,112.28,3812.0,103.8765,103.8765,103.6088,103.6365,3812.0
2017-09-06 11:40:00,112.28,112.31,111.85,111.96,4936.0,103.6365,103.6642,103.2396,103.3411,4936.0
2017-09-06 11:50:00,111.98,112.04,111.95,111.97,4401.0,103.3596,103.4149,103.3319,103.3503,4401.0
2017-09-06 12:00:00,111.96,111.99,111.69,111.74,5613.0,103.3411,103.3688,103.0919,103.138,5613.0
2017-09-06 12:10:00,111.75,111.88,111.72,111.83,6398.0,103.1473,103.2673,103.1196,103.2211,6398.0
2017-09-06 12:20:00,111.87,111.87,111.77,111.84,1795.0,103.258,103.258,103.1657,103.2303,1795.0
2017-09-06 12:30:00,111.87,111.97,111.81,111.95,4825.0,103.258,103.3503,103.2026,103.3319,4825.0
2017-09-06 12:40:00,111.94,111.95,111.58,111.58,7578.0,103.3226,103.3319,102.9904,102.9904,7578.0
2017-09-06 12:50:00,111.58,111.71,111.5,111.6,4900.0,102.9904,103.1103,102.9165,103.0088,4900.0
2017-09-06 13:00:00,111.62,111.93,111.62,111.71,9966.0,103.0273,103.3134,103.0273,103.1103,9966.0
2017-09-06 13:10:00,111.64,111.82,111.64,111.82,6000.0,103.0457,103.2119,103.0457,103.2119,6000.0
2017-09-06 13:20:00,111.87,111.87,111.72,111.72,2487.0,103.258,103.258,103.1196,103.1196,2487.0
2017-09-06 13:30:00,111.81,111.9,111.55,111.64,8749.0,103.2026,103.2857,102.9627,103.0457,8749.0
2017-09-06 13:40:00,111.69,111.75,111.45,111.62,32075.0,103.0919,103.1473,102.8704,103.0273,32075.0
2017-09-06 13:50:00,111.58,112.1,111.58,112.09,3000.0,102.9904,103.4703,102.9904,103.4611,3000.0
2017-09-06 14:00:00,112.05,112.13,111.95,112.01,4168.0,103.4242,103.498,103.3319,103.3873,4168.0
2017-09-06 14:10:00,112.09,112.09,111.83,111.96,4000.0,103.4611,103.4611,103.2211,103.3411,4000.0
2017-09-06 14:20:00,112.11,112.25,111.93,112.03,4300.0,103.4796,103.6088,103.3134,103.4057,4300.0
2017-09-06 14:30:00,112.14,112.3,111.99,112.25,5873.0,103.5072,103.6549,103.3688,103.6088,5873.0
2017-09-06 14:40:00,112.18,112.18,112.05,112.15,2810.0,103.5442,103.5442,103.4242,103.5165,2810.0
2017-09-06 14:50:00,112.1,112.18,112.01,112.12,4050.0,103.4703,103.5442,103.3873,103.4888,4050.0
2017-09-06 15:00:00,112.11,112.28,112.08,112.27,4707.0,103.4796,103.6365,103.4519,103.6272,4707.0
2017-09-06 15:10:00,112.3,112.35,112.21,112.21,4101.0,103.6549,103.7011,103.5719,103.5719,4101.0
2017-09-06 15:20:00,112.26,112.44,112.21,112.38,7227.0,103.618,103.7841,103.5719,103.7288,7227.0
2017-09-06 15:30:00,112.41,112.41,112.24,112.31,6416.0,103.7565,103.7565,103.5995,103.6642,6416.0
2017-09-06 15:40:00,112.39,112.43,112.2,112.2,14325.0,103.738,103.7749,103.5626,103.5626,14325.0
2017-09-06 15:50:00,112.2,112.2,111.92,112.14,26059.0,103.5626,103.5626,103.3042,103.5072,26059.0
2017-09-07 09:30:00,112.37,112.52,112.29,112.29,2799.0,103.7195,103.858,103.6457,103.6457,2799.0
2017-09-07 09:40:00,112.26,112.63,112.26,112.62,3708.0,103.618,103.9595,103.618,103.9503,3708.0
2017-09-07 09:50:00,112.64,112.64,112.26,112.52,3103.0,103.9688,103.9688,103.618,103.858,3103.0
2017-09-07 10:00:00,112.64,112.96,112.22,112.63,12115.0,103.9688,104.2641,103.5811,103.9595,12115.0
2017-09-07 10:10:00,112.51,112.6,112.16,112.36,6173.0,103.8488,103.9318,103.5257,103.7103,6173.0
2017-09-07 10:20:00,112.44,112.45,112.23,112.34,7208.0,103.7841,103.7934,103.5903,103.6918,7208.0
2017-09-07 10:30:00,112.41,112.81,112.16,112.59,6439.0,103.7565,104.1257,103.5257,103.9226,6439.0
2017-09-07 10:40:00,112.75,112.98,112.75,112.96,3640.0,104.0703,104.2826,104.0703,104.2641,3640.0
2017-09-07 10:50:00,112.94,112.95,112.82,112.84,1300.0,104.2457,104.2549,104.1349,104.1534,1300.0
2017-09-07 11:00:00,112.9,113.05,112.88,112.88,7502.0,104.2087,104.3472,104.1903,104.1903,7502.0
2017-09-07 11:10:00,112.87,112.88,112.59,112.65,5742.0,104.181,104.1903,103.9226,103.978,5742.0
2017-09-07 11:20:00,112.65,112.93,112.47,112.68,5900.0,103.978,104.2364,103.8118,104.0057,5900.0
2017-09-07 11:30:00,112.75,112.95,112.51,112.8,19202.0,104.0703,104.2549,103.8488,104.1164,19202.0
2017-09-07 11:40:00,112.79,112.83,112.43,112.77,5073.0,104.1072,104.1441,103.7749,104.0887,5073.0
2017-09-07 11:50:00,112.84,113.05,112.79,112.89,5528.0,104.1534,104.3472,104.1072,104.1995,5528.0
2017-09-07 12:00:00,112.86,113.2,112.61,112.96,12003.0,104.1718,104.4856,103.9411,104.2641,12003.0
2017-09-07 12:10:00,112.86,112.97,112.81,112.97,3322.0,104.1718,104.2733,104.1257,104.2733,3322.0
2017-09-07 12:20:00,112.96,113.08,112.73,113.08,9225.0,104.2641,104.3749,104.0518,104.3749,9225.0
2017-09-07 12:30:00,113.1,113.1,112.97,113.05,500.0,104.3933,104.3933,104.2733,104.3472,500.0
2017-09-07 12:40:00,112.99,113.38,112.99,113.38,4951.0,104.2918,104.6518,104.2918,104.6518,4951.0
2017-09-07 12:50:00,113.32,113.41,112.98,113.25,12552.0,104.5964,104.6795,104.2826,104.5318,12552.0
2017-09-07 13:00:00,113.21,113.23,113.15,113.23,2280.0,104.4949,104.5133,104.4395,104.5133,2280.0
2017-09-07 13:10:00,113.23,113.59,113.23,113.28,7172.0,104.5133,104.8456,104.5133,104.5595,7172.0
2017-09-07 13:20:00,113.33,113.46,113.33,113.45,5300.0,104.6056,104.7256,104.6056,104.7164,5300.0
2017-09-07 13:30:00,113.47,113.92,113.37,113.92,9500.0,104.7349,105.1502,104.6426,105.1502,9500.0
2017-09-07 13:40:00,113.82,113.83,113.4,113.71,14105.0,105.0579,105.0671,104.6702,104.9564,14105.0
2017-09-07 13:50:00,113.72,113.78,113.66,113.72,900.0,104.9656,105.021,104.9102,104.9656,900.0
2017-09-07 14:00:00,113.69,113.83,113.58,113.77,5881.0,104.9379,105.0671,104.8364,105.0118,5881.0
2017-09-07 14:10:00,113.66,113.79,113.62,113.76,2309.0,104.9102,105.0302,104.8733,105.0025,2309.0
2017-09-07 14:20:00,113.79,113.85,113.69,113.79,3449.0,105.0302,105.0856,104.9379,105.0302,3449.0
2017-09-07 14:30:00,113.79,113.87,113.63,113.86,6494.0,105.0302,105.1041,104.8825,105.0948,6494.0
2017-09-07 14:40:00,113.88,113.91,113.84,113.86,3823.0,105.1133,105.141,105.0764,105.0948,3823.0
2017-09-07 14:50:00,113.85,113.91,113.72,113.87,3766.0,105.0856,105.141,104.9656,105.1041,3766.0
2017-09-07 15:00:00,113.9,113.98,113.82,113.91,3352.0,105.1318,105.2056,105.0579,105.141,3352.0
2017-09-07 15:10:00,113.96,114.0,113.81,113.96,3339.0,105.1871,105.2241,105.0487,105.1871,3339.0
2017-09-07 15:20:00,113.87,113.89,113.6,113.69,7738.0,105.1041,105.1225,104.8549,104.9379,7738.0
2017-09-07 15:30:00,113.7,113.92,113.61,113.92,8814.0,104.9472,105.1502,104.8641,105.1502,8814.0
2017-09-07 15:40:00,113.78,114.12,113.78,113.91,10272.0,105.021,105.3348,105.021,105.141,10272.0
2017-09-07 15:50:00,113.91,114.03,113.88,114.03,16164.0,105.141,105.2517,105.1133,105.2517,16164.0
2017-09-08 09:30:00,113.62,114.0,113.49,114.0,4074.0,104.8733,105.2241,104.7533,105.2241,4074.0
2017-09-08 09:40:00,114.0,114.49,114.0,114.46,1908.0,105.2241,105.6763,105.2241,105.6486,1908.0
2017-09-08 09:50:00,114.45,114.55,114.19,114.24,4086.0,105.6394,105.7317,105.3994,105.4456,4086.0
2017-09-08 10:00:00,114.46,115.1,114.46,114.91,5500.0,105.6486,106.2394,105.6486,106.064,5500.0
2017-09-08 10:10:00,114.81,115.2,114.79,115.03,8472.0,105.9717,106.3317,105.9532,106.1748,8472.0
2017-09-08 10:20:00,115.1,115.39,115.08,115.3,4925.0,106.2394,106.5071,106.2209,106.424,4925.0
2017-09-08 10:30:00,115.3,115.4,115.07,115.27,10050.0,106.424,106.5163,106.2117,106.3963,10050.0
2017-09-08 10:40:00,115.29,115.59,115.19,115.54,8026.0,106.4148,106.6917,106.3224,106.6455,8026.0
2017-09-08 10:50:00,115.53,115.93,115.2,115.91,8713.0,106.6363,107.0055,106.3317,106.987,8713.0
2017-09-08 11:00:00,115.63,115.73,115.4,115.46,5800.0,106.7286,106.8209,106.5163,106.5717,5800.0
2017-09-08 11:10:00,115.48,115.52,115.23,115.31,3350.0,106.5901,106.627,106.3594,106.4332,3350.0
2017-09-08 11:20:00,115.35,115.54,115.23,115.23,4450.0,106.4701,106.6455,106.3594,106.3594,4450.0
2017-09-08 11:30:00,115.47,115.47,115.32,115.4,2300.0,106.5809,106.5809,106.4424,106.5163,2300.0
2017-09-08 11:40:00,115.47,115.68,115.47,115.63,4100.0,106.5809,106.7747,106.5809,106.7286,4100.0
2017-09-08 11:50:00,115.63,115.67,115.22,115.22,5700.0,106.7286,106.7655,106.3501,106.3501,5700.0
2017-09-08 12:00:00,115.27,115.35,115.22,115.29,2300.0,106.3963,106.4701,106.3501,106.4148,2300.0
2017-09-08 12:10:00,115.22,115.25,115.14,115.2,3200.0,106.3501,106.3778,106.2763,106.3317,3200.0
2017-09-08 12:20:00,115.23,115.39,115.11,115.39,1600.0,106.3594,106.5071,106.2486,106.5071,1600.0
2017-09-08 12:30:00,115.52,115.68,115.39,115.63,7329.0,106.627,106.7747,106.5071,106.7286,7329.0
2017-09-08 12:40:00,115.57,115.76,115.5,115.51,7639.0,106.6732,106.8486,106.6086,106.6178,7639.0
2017-09-08 12:50:00,115.51,115.66,115.5,115.64,2100.0,106.6178,106.7563,106.6086,106.7378,2100.0
2017-09-08 13:00:00,115.58,115.59,115.2,115.21,2500.0,106.6824,106.6917,106.3317,106.3409,2500.0
2017-09-08 13:10:00,115.28,115.39,115.03,115.03,6100.0,106.4055,106.5071,106.1748,106.1748,6100.0
2017-09-08 13:20:00,115.08,115.28,115.0,115.28,4134.0,106.2209,106.4055,106.1471,106.4055,4134.0
2017-09-08 13:30:00,115.26,115.42,114.87,114.99,8315.0,106.3871,106.5347,106.0271,106.1378,8315.0
2017-09-08 13:40:00,115.06,115.06,114.98,115.01,1500.0,106.2025,106.2025,106.1286,106.1563,1500.0
2017-09-08 13:50:00,115.02,115.02,114.71,114.85,5882.0,106.1655,106.1655,105.8794,106.0086,5882.0
2017-09-08 14:00:00,114.91,115.0,114.91,115.0,700.0,106.064,106.1471,106.064,106.1471,700.0
2017-09-08 14:10:00,115.1,115.16,115.0,115.02,4981.0,106.2394,106.2948,106.1471,106.1655,4981.0
2017-09-08 14:20:00,115.0,115.02,114.87,114.96,7825.0,106.1471,106.1655,106.0271,106.1102,7825.0
2017-09-08 14:30:00,114.97,114.97,114.84,114.96,4100.0,106.1194,106.1194,105.9994,106.1102,4100.0
2017-09-08 14:40:00,114.92,114.97,114.91,114.93,1588.0,106.0732,106.1194,106.064,106.0825,1588.0
2017-09-08 14:50:00,114.86,115.07,114.79,115.07,5681.0,106.0179,106.2117,105.9532,106.2117,5681.0
2017-09-08 15:00:00,115.01,115.08,114.87,114.98,5500.0,106.1563,106.2209,106.0271,106.1286,5500.0
2017-09-08 15:10:00,114.99,115.02,114.78,114.84,2992.0,106.1378,106.1655,105.944,105.9994,2992.0
2017-09-08 15:20:00,114.87,114.91,114.74,114.8,6096.0,106.0271,106.064,105.9071,105.9625,6096.0
2017-09-08 15:30:00,114.76,114.79,114.7,114.75,4200.0,105.9256,105.9532,105.8702,105.9163,4200.0
2017-09-08 15:40:00,114.69,114.86,114.67,114.77,12770.0,105.8609,106.0179,105.8425,105.9348,12770.0
2017-09-08 15:50:00,114.82,114.91,114.69,114.85,34567.0,105.9809,106.064,105.8609,106.0086,34567.0
2017-09-11 09:30:00,115.61,115.98,115.56,115.84,6769.0,106.7101,107.0516,106.664,106.9224,6769.0
2017-09-11 09:40:00,115.98,115.98,115.75,115.83,2300.0,107.0516,107.0516,106.8393,106.9132,2300.0
2017-09-11 09:50:00,115.81,115.9,115.32,115.55,7361.0,106.8947,106.9778,106.4424,106.6547,7361.0
2017-09-11 10:00:00,115.63,115.65,115.27,115.44,9397.0,106.7286,106.747,106.3963,106.5532,9397.0
2017-09-11 10:10:00,115.39,115.61,115.19,115.22,2700.0,106.5071,106.7101,106.3224,106.3501,2700.0
2017-09-11 10:20:00,115.41,115.42,115.19,115.23,1800.0,106.5255,106.5347,106.3224,106.3594,1800.0
2017-09-11 10:30:00,115.32,115.39,114.89,114.89,6100.0,106.4424,106.5071,106.0455,106.0455,6100.0
2017-09-11 10:40:00,114.89,115.03,114.87,115.0,3700.0,106.0455,106.1748,106.0271,106.1471,3700.0
2017-09-11 10:50:00,114.87,115.06,114.87,114.96,3300.0,106.0271,106.2025,106.0271,106.1102,3300.0
2017-09-11 11:00:00,115.04,115.18,114.92,115.17,3600.0,106.184,106.3132,106.0732,106.304,3600.0
2017-09-11 11:10:00,115.17,115.19,114.97,115.17,3000.0,106.304,106.3224,106.1194,106.304,3000.0
2017-09-11 11:20:00,115.16,115.2,115.03,115.08,2500.0,106.2948,106.3317,106.1748,106.2209,2500.0
2017-09-11 11:30:00,115.17,115.3,115.11,115.29,4971.0,106.304,106.424,106.2486,106.4148,4971.0
2017-09-11 11:40:00,115.26,115.26,115.14,115.17,2200.0,106.3871,106.3871,106.2763,106.304,2200.0
2017-09-11 11:50:00,115.2,115.2,114.87,114.91,16310.0,106.3317,106.3317,106.0271,106.064,16310.0
2017-09-11 12:00:00,114.86,114.96,114.85,114.9,2949.0,106.0179,106.1102,106.0086,106.0548,2949.0
2017-09-11 12:10:00,114.9,115.08,114.9,115.07,1800.0,106.0548,106.2209,106.0548,106.2117,1800.0
2017-09-11 12:20:00,115.08,115.12,114.96,115.08,1800.0,106.2209,106.2578,106.1102,106.2209,1800.0
2017-09-11 12:30:00,115.17,115.35,115.08,115.34,7404.0,106.304,106.4701,106.2209,106.4609,7404.0
2017-09-11 12:40:00,115.26,115.73,115.26,115.51,8012.0,106.3871,106.8209,106.3871,106.6178,8012.0
2017-09-11 12:50:00,115.43,115.56,115.39,115.47,6100.0,106.544,106.664,106.5071,106.5809,6100.0
2017-09-11 13:00:00,115.53,115.82,115.15,115.45,26886.0,106.6363,106.904,106.2855,106.5624,26886.0
2017-09-11 13:10:00,115.45,115.85,115.45,115.61,11063.0,106.5624,106.9316,106.5624,106.7101,11063.0
2017-09-11 13:20:00,115.69,115.71,115.57,115.7,1100.0,106.784,106.8024,106.6732,106.7932,1100.0
2017-09-11 13:30:00,115.61,115.68,115.56,115.66,1300.0,106.7101,106.7747,106.664,106.7563,1300.0
2017-09-11 13:40:00,115.65,115.72,115.54,115.68,3725.0,106.747,106.8116,106.6455,106.7747,3725.0
2017-09-11 13:50:00,115.74,115.8,115.63,115.76,2800.0,106.8301,106.8855,106.7286,106.8486,2800.0
2017-09-11 14:00:00,115.7,115.8,115.62,115.67,9512.0,106.7932,106.8855,106.7193,106.7655,9512.0
2017-09-11 14:10:00,115.66,115.67,115.63,115.65,1800.0,106.7563,106.7655,106.7286,106.747,1800.0
2017-09-11 14:20:00,115.63,115.8,115.6,115.7,6500.0,106.7286,106.8855,106.7009,106.7932,6500.0
2017-09-11 14:30:00,115.78,115.78,115.66,115.71,1300.0,106.867,106.867,106.7563,106.8024,1300.0
2017-09-11 14:40:00,115.77,115.79,115.67,115.67,3334.0,106.8578,106.8763,106.7655,106.7655,3334.0
2017-09-11 14:50:00,115.65,115.79,115.59,115.63,7391.0,106.747,106.8763,106.6917,106.7286,7391.0
2017-09-11 15:00:00,115.64,115.77,115.63,115.77,3611.0,106.7378,106.8578,106.7286,106.8578,3611.0
2017-09-11 15:10:00,115.76,115.76,115.65,115.66,4503.0,106.8486,106.8486,106.747,106.7563,4503.0
2017-09-11 15:20:00,115.64,115.65,115.44,115.57,13015.0,106.7378,106.747,106.5532,106.6732,13015.0
2017-09-11 15:30:00,115.63,115.7,115.61,115.65,6304.0,106.7286,106.7932,106.7101,106.747,6304.0
2017-09-11 15:40:00,115.63,115.63,115.5,115.6,10162.0,106.7286,106.7286,106.6086,106.7009,10162.0
2017-09-11 15:50:00,115.62,115.82,115.54,115.77,36314.0,106.7193,106.904,106.6455,106.8578,36314.0
2017-09-12 09:30:00,116.25,116.94,115.68,116.71,31680.0,107.3008,107.9377,106.7747,107.7254,31680.0
2017-09-12 09:40:00,116.67,116.89,116.37,116.89,10623.0,107.6885,107.8916,107.4116,107.8916,10623.0
2017-09-12 09:50:00,116.8,116.95,116.55,116.95,6506.0,107.8085,107.947,107.5778,107.947,6506.0
2017-09-12 10:00:00,116.84,117.24,116.81,117.24,4817.0,107.8454,108.2146,107.8177,108.2146,4817.0
2017-09-12 10:10:00,117.11,117.16,117.0,117.16,3600.0,108.0946,108.1408,107.9931,108.1408,3600.0
2017-09-12 10:20:00,117.19,117.39,117.12,117.22,10362.0,108.1685,108.3531,108.1039,108.1962,10362.0
2017-09-12 10:30:00,117.21,117.25,116.9,116.9,21980.0,108.1869,108.2239,107.9008,107.9008,21980.0
2017-09-12 10:40:00,116.86,117.07,116.74,116.89,22168.0,107.8639,108.0577,107.7531,107.8916,22168.0
2017-09-12 10:50:00,116.93,116.93,116.55,116.63,9850.0,107.9285,107.9285,107.5778,107.6516,9850.0
2017-09-12 11:00:00,116.68,117.0,116.53,116.72,29784.0,107.6977,107.9931,107.5593,107.7347,29784.0
2017-09-12 11:10:00,116.78,116.92,116.62,116.7,12322.0,107.79,107.9193,107.6424,107.7162,12322.0
2017-09-12 11:20:00,116.83,116.95,116.65,116.9,3800.0,107.8362,107.947,107.6701,107.9008,3800.0
2017-09-12 11:30:00,116.82,117.05,116.8,116.93,3807.0,107.827,108.0393,107.8085,107.9285,3807.0
2017-09-12 11:40:00,116.92,116.92,116.77,116.87,6613.0,107.9193,107.9193,107.7808,107.8731,6613.0
2017-09-12 11:50:00,116.8,117.11,116.79,117.02,6080.0,107.8085,108.0946,107.7993,108.0116,6080.0
2017-09-12 12:00:00,116.93,117.39,116.87,117.22,6048.0,107.9285,108.3531,107.8731,108.1962,6048.0
2017-09-12 12:10:00,117.22,117.34,117.18,117.26,3515.0,108.1962,108.3069,108.1593,108.2331,3515.0
2017-09-12 12:20:00,117.3,117.55,117.3,117.55,6056.0,108.27,108.5008,108.27,108.5008,6056.0
2017-09-12 12:30:00,117.46,117.68,117.18,117.32,11318.0,108.4177,108.6208,108.1593,108.2885,11318.0
2017-09-12 12:40:00,117.36,117.36,117.04,117.16,2810.0,108.3254,108.3254,108.03,108.1408,2810.0
2017-09-12 12:50:00,117.09,117.18,116.95,117.07,6845.0,108.0762,108.1593,107.947,108.0577,6845.0
2017-09-12 13:00:00,117.18,117.35,117.14,117.16,4598.0,108.1593,108.3162,108.1223,108.1408,4598.0
2017-09-12 13:10:00,117.18,117.33,117.14,117.27,9055.0,108.1593,108.2977,108.1223,108.2423,9055.0
2017-09-12 13:20:00,117.3,117.32,117.15,117.15,3238.0,108.27,108.2885,108.1316,108.1316,3238.0
2017-09-12 13:30:00,117.13,117.24,116.82,116.82,5032.0,108.1131,108.2146,107.827,107.827,5032.0
2017-09-12 13:40:00,116.95,117.01,116.85,116.9,10467.0,107.947,108.0023,107.8547,107.9008,10467.0
2017-09-12 13:50:00,116.85,116.92,116.78,116.89,4550.0,107.8547,107.9193,107.79,107.8916,4550.0
2017-09-12 14:00:00,116.94,117.01,116.92,117.0,1400.0,107.9377,108.0023,107.9193,107.9931,1400.0
2017-09-12 14:10:00,116.94,117.12,116.91,117.12,6182.0,107.9377,108.1039,107.91,108.1039,6182.0
2017-09-12 14:20:00,117.18,117.18,116.99,117.08,3357.0,108.1593,108.1593,107.9839,108.067,3357.0
2017-09-12 14:30:00,117.04,117.22,117.04,117.06,11200.0,108.03,108.1962,108.03,108.0485,11200.0
2017-09-12 14:40:00,117.07,117.19,117.06,117.12,2500.0,108.0577,108.1685,108.0485,108.1039,2500.0
2017-09-12 14:50:00,117.16,117.33,117.13,117.33,8800.0,108.1408,108.2977,108.1131,108.2977,8800.0
2017-09-12 15:00:00,117.31,117.45,117.3,117.37,3417.0,108.2792,108.4085,108.27,108.3346,3417.0
2017-09-12 15:10:00,117.44,117.56,117.38,117.45,11527.0,108.3992,108.51,108.3439,108.4085,11527.0
2017-09-12 15:20:00,117.45,117.63,117.38,117.59,9085.0,108.4085,108.5746,108.3439,108.5377,9085.0
2017-09-12 15:30:00,117.63,118.06,117.62,118.04,28450.0,108.5746,108.9715,108.5654,108.9531,28450.0
2017-09-12 15:40:00,118.04,118.04,117.48,117.48,26354.0,108.9531,108.9531,108.4362,108.4362,26354.0
2017-09-12 15:50:00,117.5,117.79,117.31,117.78,69706.0,108.4546,108.7223,108.2792,108.7131,69706.0
2017-09-13 09:30:00,117.04,117.14,116.7,116.74,6779.0,108.03,108.1223,107.7162,107.7531,6779.0
2017-09-13 09:40:00,117.01,117.13,116.5,116.59,4130.0,108.0023,108.1131,107.5316,107.6147,4130.0
2017-09-13 09:50:00,116.61,116.86,116.49,116.86,3700.0,107.6331,107.8639,107.5224,107.8639,3700.0
2017-09-13 10:00:00,116.85,116.85,116.37,116.37,3000.0,107.8547,107.8547,107.4116,107.4116,3000.0
2017-09-13 10:10:00,116.34,116.61,116.34,116.55,4924.0,107.3839,107.6331,107.3839,107.5778,4924.0
2017-09-13 10:20:00,116.47,116.54,116.36,116.4,5888.0,107.5039,107.5685,107.4024,107.4393,5888.0
2017-09-13 10:30:00,116.44,116.64,116.38,116.59,2200.0,107.4762,107.6608,107.4208,107.6147,2200.0
2017-09-13 10:40:00,116.61,116.61,116.21,116.21,6610.0,107.6331,107.6331,107.2639,107.2639,6610.0
2017-09-13 10:50:00,116.27,116.49,116.25,116.41,3326.0,107.3193,107.5224,107.3008,107.4485,3326.0
2017-09-13 11:00:00,116.53,116.53,116.3,116.37,1646.0,107.5593,107.5593,107.347,107.4116,1646.0
2017-09-13 11:10:00,116.37,116.43,116.24,116.27,1650.0,107.4116,107.467,107.2916,107.3193,1650.0
2017-09-13 11:20:00,116.24,116.3,116.15,116.24,2200.0,107.2916,107.347,107.2085,107.2916,2200.0
2017-09-13 11:30:00,116.21,116.26,116.01,116.01,3000.0,107.2639,107.3101,107.0793,107.0793,3000.0
2017-09-13 11:40:00,116.01,116.06,115.86,115.88,6800.0,107.0793,107.1255,106.9409,106.9593,6800.0
2017-09-13 11:50:00,115.89,115.98,115.84,115.88,1800.0,106.9686,107.0516,106.9224,106.9593,1800.0
2017-09-13 12:00:00,115.92,115.95,115.86,115.92,1100.0,106.9963,107.0239,106.9409,106.9963,1100.0
2017-09-13 12:10:00,115.87,115.9,115.84,115.84,2906.0,106.9501,106.9778,106.9224,106.9224,2906.0
2017-09-13 12:20:00,115.87,115.9,115.73,115.73,1783.0,106.9501,106.9778,106.8209,106.8209,1783.0
2017-09-13 12:30:00,115.8,115.88,115.68,115.75,2900.0,106.8855,106.9593,106.7747,106.8393,2900.0
2017-09-13 12:40:00,115.66,115.73,115.66,115.69,900.0,106.7563,106.8209,106.7563,106.784,900.0
2017-09-13 12:50:00,115.68,115.88,115.66,115.82,5372.0,106.7747,106.9593,106.7563,106.904,5372.0
2017-09-13 13:00:00,115.77,115.82,115.69,115.72,2200.0,106.8578,106.904,106.784,106.8116,2200.0
2017-09-13 13:10:00,115.76,115.9,115.7,115.79,3800.0,106.8486,106.9778,106.7932,106.8763,3800.0
2017-09-13 13:20:00,115.78,115.84,115.72,115.82,1980.0,106.867,106.9224,106.8116,106.904,1980.0
2017-09-13 13:30:00,115.82,115.83,115.71,115.82,2092.0,106.904,106.9132,106.8024,106.904,2092.0
2017-09-13 13:40:00,115.76,115.84,115.65,115.72,4103.0,106.8486,106.9224,106.747,106.8116,4103.0
2017-09-13 13:50:00,115.68,115.72,115.51,115.51,2300.0,106.7747,106.8116,106.6178,106.6178,2300.0
2017-09-13 14:00:00,115.5,115.57,115.46,115.57,1901.0,106.6086,106.6732,106.5717,106.6732,1901.0
2017-09-13 14:10:00,115.51,115.51,115.43,115.43,1536.0,106.6178,106.6178,106.544,106.544,1536.0
2017-09-13 14:20:00,115.45,115.59,115.44,115.45,4130.0,106.5624,106.6917,106.5532,106.5624,4130.0
2017-09-13 14:30:00,115.48,115.53,115.4,115.42,15297.0,106.5901,106.6363,106.5163,106.5347,15297.0
2017-09-13 14:40:00,115.47,115.52,115.31,115.31,6265.0,106.5809,106.627,106.4332,106.4332,6265.0
2017-09-13 14:50:00,115.32,115.41,115.29,115.29,5659.0,106.4424,106.5255,106.4148,106.4148,5659.0
2017-09-13 15:00:00,115.25,115.32,115.15,115.2,3300.0,106.3778,106.4424,106.2855,106.3317,3300.0
2017-09-13 15:10:00,115.15,115.19,114.84,114.95,6642.0,106.2855,106.3224,105.9994,106.1009,6642.0
2017-09-13 15:20:00,115.01,115.01,114.84,114.85,3250.0,106.1563,106.1563,105.9994,106.0086,3250.0
2017-09-13 15:30:00,114.85,115.02,114.84,114.98,7100.0,106.0086,106.1655,105.9994,106.1286,7100.0
2017-09-13 15:40:00,114.94,114.94,114.36,114.71,25913.0,106.0917,106.0917,105.5563,105.8794,25913.0
2017-09-13 15:50:00,114.7,114.72,114.27,114.3,85359.0,105.8702,105.8886,105.4733,105.501,85359.0
2017-09-14 09:30:00,114.3,115.5,113.58,113.58,9174.0,105.501,106.6086,104.8364,104.8364,9174.0
2017-09-14 09:40:00,113.65,113.77,113.42,113.77,39800.0,104.901,105.0118,104.6887,105.0118,39800.0
2017-09-14 09:50:00,113.7,113.7,112.78,113.16,21862.0,104.9472,104.9472,104.098,104.4487,21862.0
2017-09-14 10:00:00,113.16,113.16,112.36,112.36,26908.0,104.4487,104.4487,103.7103,103.7103,26908.0
2017-09-14 10:10:00,112.44,112.47,111.66,111.83,36980.0,103.7841,103.8118,103.0642,103.2211,36980.0
2017-09-14 10:20:00,111.83,112.51,111.7,112.51,31007.0,103.2211,103.8488,103.1011,103.8488,31007.0
2017-09-14 10:30:00,112.49,112.99,112.49,112.73,4540.0,103.8303,104.2918,103.8303,104.0518,4540.0
2017-09-14 10:40:00,112.65,112.9,112.65,112.79,3171.0,103.978,104.2087,103.978,104.1072,3171.0
2017-09-14 10:50:00,112.81,112.81,112.5,112.53,5950.0,104.1257,104.1257,103.8395,103.8672,5950.0
2017-09-14 11:00:00,112.54,112.71,112.51,112.7,3029.0,103.8765,104.0334,103.8488,104.0241,3029.0
2017-09-14 11:10:00,112.66,112.96,112.66,112.96,4105.0,103.9872,104.2641,103.9872,104.2641,4105.0
2017-09-14 11:20:00,112.91,112.93,112.64,112.66,11591.0,104.218,104.2364,103.9688,103.9872,11591.0
2017-09-14 11:30:00,112.68,112.77,112.64,112.77,3928.0,104.0057,104.0887,103.9688,104.0887,3928.0
2017-09-14 11:40:00,112.74,112.88,112.73,112.87,1897.0,104.0611,104.1903,104.0518,104.181,1897.0
2017-09-14 11:50:00,112.87,112.96,112.78,112.91,3798.0,104.181,104.2641,104.098,104.218,3798.0
2017-09-14 12:00:00,112.95,113.08,112.89,113.08,6180.0,104.2549,104.3749,104.1995,104.3749,6180.0
2017-09-14 12:10:00,113.11,113.31,112.99,113.0,7506.0,104.4026,104.5872,104.2918,104.301,7506.0
2017-09-14 12:20:00,112.99,113.09,112.95,113.01,3500.0,104.2918,104.3841,104.2549,104.3103,3500.0
2017-09-14 12:30:00,113.02,113.1,112.96,112.96,3495.0,104.3195,104.3933,104.2641,104.2641,3495.0
2017-09-14 12:40:00,113.0,113.0,112.82,112.9,5709.0,104.301,104.301,104.1349,104.2087,5709.0
2017-09-14 12:50:00,112.83,113.14,112.79,113.05,5220.0,104.1441,104.4303,104.1072,104.3472,5220.0
2017-09-14 13:00:00,113.06,113.1,112.87,113.01,4150.0,104.3564,104.3933,104.181,104.3103,4150.0
2017-09-14 13:10:00,113.0,113.06,112.94,113.0,14500.0,104.301,104.3564,104.2457,104.301,14500.0
2017-09-14 13:20:00,113.06,113.06,112.9,112.9,2500.0,104.3564,104.3564,104.2087,104.2087,2500.0
2017-09-14 13:30:00,113.02,113.03,112.95,113.0,3140.0,104.3195,104.3287,104.2549,104.301,3140.0
2017-09-14 13:40:00,113.02,113.05,112.98,112.98,4800.0,104.3195,104.3472,104.2826,104.2826,4800.0
2017-09-14 13:50:00,112.97,113.13,112.67,113.0,11153.0,104.2733,104.421,103.9964,104.301,11153.0
2017-09-14 14:00:00,113.0,113.05,112.98,113.02,2760.0,104.301,104.3472,104.2826,104.3195,2760.0
2017-09-14 14:10:00,113.05,113.05,112.95,112.96,3100.0,104.3472,104.3472,104.2549,104.2641,3100.0
2017-09-14 14:20:00,112.95,113.0,112.75,112.94,3194.0,104.2549,104.301,104.0703,104.2457,3194.0
2017-09-14 14:30:00,112.95,113.0,112.87,112.95,3801.0,104.2549,104.301,104.181,104.2549,3801.0
2017-09-14 14:40:00,112.95,113.0,112.9,112.92,5875.0,104.2549,104.301,104.2087,104.2272,5875.0
2017-09-14 14:50:00,112.99,113.13,112.96,113.13,4125.0,104.2918,104.421,104.2641,104.421,4125.0
2017-09-14 15:00:00,113.17,113.64,113.16,113.5,6800.0,104.458,104.8918,104.4487,104.7625,6800.0
2017-09-14 15:10:00,113.5,113.78,113.47,113.59,12404.0,104.7625,105.021,104.7349,104.8456,12404.0
2017-09-14 15:20:00,113.59,113.69,113.51,113.58,7900.0,104.8456,104.9379,104.7718,104.8364,7900.0
2017-09-14 15:30:00,113.57,113.65,113.53,113.63,10897.0,104.8272,104.901,104.7902,104.8825,10897.0
2017-09-14 15:40:00,113.63,113.63,113.44,113.45,21742.0,104.8825,104.8825,104.7072,104.7164,21742.0
2017-09-14 15:50:00,113.43,113.55,113.32,113.5,27112.0,104.6979,104.8087,104.5964,104.7625,27112.0
2017-09-15 09:30:00,112.72,113.06,112.72,112.94,103529.0,104.0426,104.3564,104.0426,104.2457,103529.0
2017-09-15 09:40:00,113.01,113.01,112.88,113.0,3112.0,104.3103,104.3103,104.1903,104.301,3112.0
2017-09-15 09:50:00,113.06,113.18,112.82,112.84,4800.0,104.3564,104.4672,104.1349,104.1534,4800.0
2017-09-15 10:00:00,112.84,112.91,112.68,112.69,5147.0,104.1534,104.218,104.0057,104.0149,5147.0
2017-09-15 10:10:00,112.63,112.81,112.32,112.68,8206.0,103.9595,104.1257,103.6734,104.0057,8206.0
2017-09-15 10:20:00,112.82,112.86,112.81,112.86,1038.0,104.1349,104.1718,104.1257,104.1718,1038.0
2017-09-15 10:30:00,112.9,112.96,112.74,112.92,6646.0,104.2087,104.2641,104.0611,104.2272,6646.0
2017-09-15 10:40:00,112.88,113.04,112.79,113.01,7480.0,104.1903,104.338,104.1072,104.3103,7480.0
2017-09-15 10:50:00,113.04,113.04,112.9,112.98,7913.0,104.338,104.338,104.2087,104.2826,7913.0
2017-09-15 11:00:00,112.99,113.05,112.89,113.02,11343.0,104.2918,104.3472,104.1995,104.3195,11343.0
2017-09-15 11:10:00,113.02,113.14,112.94,113.13,6600.0,104.3195,104.4303,104.2457,104.421,6600.0
2017-09-15 11:20:00,113.15,113.15,113.08,113.13,1800.0,104.4395,104.4395,104.3749,104.421,1800.0
2017-09-15 11:30:00,113.09,113.14,112.95,112.98,7945.0,104.3841,104.4303,104.2549,104.2826,7945.0
2017-09-15 11:40:00,112.97,113.03,112.95,112.95,2079.0,104.2733,104.3287,104.2549,104.2549,2079.0
2017-09-15 11:50:00,113.01,113.01,112.9,113.0,1400.0,104.3103,104.3103,104.2087,104.301,1400.0
2017-09-15 12:00:00,112.99,113.06,112.94,112.94,2500.0,104.2918,104.3564,104.2457,104.2457,2500.0
2017-09-15 12:10:00,112.96,113.15,112.96,113.12,2750.0,104.2641,104.4395,104.2641,104.4118,2750.0
2017-09-15 12:20:00,113.11,113.12,112.99,112.99,4931.0,104.4026,104.4118,104.2918,104.2918,4931.0
2017-09-15 12:30:00,113.05,113.15,112.97,113.09,2604.0,104.3472,104.4395,104.2733,104.3841,2604.0
2017-09-15 12:40:00,113.15,113.24,113.04,113.18,4013.0,104.4395,104.5226,104.338,104.4672,4013.0
2017-09-15 12:50:00,113.18,113.18,113.09,113.16,1169.0,104.4672,104.4672,104.3841,104.4487,1169.0
2017-09-15 13:00:00,113.11,113.15,113.02,113.11,11900.0,104.4026,104.4395,104.3195,104.4026,11900.0
2017-09-15 13:10:00,113.09,113.11,113.03,113.1,4701.0,104.3841,104.4026,104.3287,104.3933,4701.0
2017-09-15 13:20:00,113.14,113.14,113.01,113.03,6557.0,104.4303,104.4303,104.3103,104.3287,6557.0
2017-09-15 13:30:00,113.07,113.09,112.69,112.95,6644.0,104.3657,104.3841,104.0149,104.2549,6644.0
2017-09-15 13:40:00,112.93,113.09,112.93,113.01,1210.0,104.2364,104.3841,104.2364,104.3103,1210.0
2017-09-15 13:50:00,113.07,113.07,112.87,112.87,1500.0,104.3657,104.3657,104.181,104.181,1500.0
2017-09-15 14:00:00,113.09,113.09,112.95,112.96,2191.0,104.3841,104.3841,104.2549,104.2641,2191.0
2017-09-15 14:10:00,112.95,112.96,112.9,112.96,1302.0,104.2549,104.2641,104.2087,104.2641,1302.0
2017-09-15 14:20:00,112.92,113.02,112.87,113.02,2100.0,104.2272,104.3195,104.181,104.3195,2100.0
2017-09-15 14:30:00,113.03,113.05,112.92,112.97,5369.0,104.3287,104.3472,104.2272,104.2733,5369.0
2017-09-15 14:40:00,112.92,113.05,112.92,113.05,800.0,104.2272,104.3472,104.2272,104.3472,800.0
2017-09-15 14:50:00,113.03,113.11,112.96,113.02,2400.0,104.3287,104.4026,104.2641,104.3195,2400.0
2017-09-15 15:00:00,113.04,113.14,113.01,113.14,700.0,104.338,104.4303,104.3103,104.4303,700.0
2017-09-15 15:10:00,113.15,113.23,113.01,113.18,2301.0,104.4395,104.5133,104.3103,104.4672,2301.0
2017-09-15 15:20:00,113.13,113.15,113.02,113.03,17415.0,104.421,104.4395,104.3195,104.3287,17415.0
2017-09-15 15:30:00,113.04,113.22,113.04,113.13,18060.0,104.338,104.5041,104.338,104.421,18060.0
2017-09-15 15:40:00,113.16,113.56,113.1,113.52,16022.0,104.4487,104.8179,104.3933,104.781,16022.0
2017-09-15 15:50:00,113.52,113.71,113.26,113.34,101192.0,104.781,104.9564,104.541,104.6149,101192.0
2017-09-18 09:30:00,113.45,114.41,112.32,113.99,7444.0,104.7164,105.6025,103.6734,105.2148,7444.0
2017-09-18 09:40:00,114.26,114.4,114.06,114.17,3200.0,105.464,105.5933,105.2794,105.381,3200.0
2017-09-18 09:50:00,114.0,114.29,113.95,114.05,8788.0,105.2241,105.4917,105.1779,105.2702,8788.0
2017-09-18 10:00:00,114.08,114.08,113.56,113.64,4908.0,105.2979,105.2979,104.8179,104.8918,4908.0
2017-09-18 10:10:00,113.76,113.98,113.7,113.7,3732.0,105.0025,105.2056,104.9472,104.9472,3732.0
2017-09-18 10:20:00,113.77,113.8,113.36,113.42,34823.0,105.0118,105.0395,104.6333,104.6887,34823.0
2017-09-18 10:30:00,113.4,113.76,113.26,113.54,11811.0,104.6702,105.0025,104.541,104.7995,11811.0
2017-09-18 10:40:00,113.62,113.86,113.52,113.76,5305.0,104.8733,105.0948,104.781,105.0025,5305.0
2017-09-18 10:50:00,113.82,113.86,113.42,113.53,8472.0,105.0579,105.0948,104.6887,104.7902,8472.0
2017-09-18 11:00:00,113.53,113.57,113.39,113.39,10907.0,104.7902,104.8272,104.661,104.661,10907.0
2017-09-18 11:10:00,113.38,113.5,113.27,113.38,2420.0,104.6518,104.7625,104.5503,104.6518,2420.0
2017-09-18 11:20:00,113.24,113.38,113.24,113.38,1778.0,104.5226,104.6518,104.5226,104.6518,1778.0
2017-09-18 11:30:00,113.36,113.4,113.33,113.37,1425.0,104.6333,104.6702,104.6056,104.6426,1425.0
2017-09-18 11:40:00,113.31,113.4,113.3,113.37,2207.0,104.5872,104.6702,104.5779,104.6426,2207.0
2017-09-18 11:50:00,113.38,113.49,113.37,113.49,3080.0,104.6518,104.7533,104.6426,104.7533,3080.0
2017-09-18 12:00:00,113.49,113.56,113.48,113.53,5718.0,104.7533,104.8179,104.7441,104.7902,5718.0
2017-09-18 12:10:00,113.55,113.57,113.55,113.57,2000.0,104.8087,104.8272,104.8087,104.8272,2000.0
2017-09-18 12:20:00,113.57,113.65,113.57,113.6,7006.0,104.8272,104.901,104.8272,104.8549,7006.0
2017-09-18 12:30:00,113.61,113.65,113.48,113.49,7488.0,104.8641,104.901,104.7441,104.7533,7488.0
2017-09-18 12:40:00,113.47,113.47,113.37,113.4,2050.0,104.7349,104.7349,104.6426,104.6702,2050.0
2017-09-18 12:50:00,113.38,113.48,113.37,113.42,1000.0,104.6518,104.7441,104.6426,104.6887,1000.0
2017-09-18 13:00:00,113.43,113.45,113.37,113.45,4837.0,104.6979,104.7164,104.6426,104.7164,4837.0
2017-09-18 13:10:00,113.41,113.58,113.41,113.55,8263.0,104.6795,104.8364,104.6795,104.8087,8263.0
2017-09-18 13:20:00,113.53,113.55,113.38,113.42,6200.0,104.7902,104.8087,104.6518,104.6887,6200.0
2017-09-18 13:30:00,113.43,113.51,113.4,113.47,1910.0,104.6979,104.7718,104.6702,104.7349,1910.0
2017-09-18 13:40:00,113.47,113.54,113.46,113.54,24318.0,104.7349,104.7995,104.7256,104.7995,24318.0
2017-09-18 13:50:00,113.58,113.63,113.53,113.59,2400.0,104.8364,104.8825,104.7902,104.8456,2400.0
2017-09-18 14:00:00,113.63,113.7,113.6,113.67,6024.0,104.8825,104.9472,104.8549,104.9195,6024.0
2017-09-18 14:10:00,113.7,113.7,113.47,113.47,4415.0,104.9472,104.9472,104.7349,104.7349,4415.0
2017-09-18 14:20:00,113.48,113.59,113.48,113.56,7644.0,104.7441,104.8456,104.7441,104.8179,7644.0
2017-09-18 14:30:00,113.56,113.59,113.44,113.44,8577.0,104.8179,104.8456,104.7072,104.7072,8577.0
2017-09-18 14:40:00,113.47,113.48,113.32,113.32,4973.0,104.7349,104.7441,104.5964,104.5964,4973.0
2017-09-18 14:50:00,113.28,113.39,112.89,113.26,18007.0,104.5595,104.661,104.1995,104.541,18007.0
2017-09-18 15:00:00,113.26,113.4,113.26,113.36,11438.0,104.541,104.6702,104.541,104.6333,11438.0
2017-09-18 15:10:00,113.36,113.36,113.17,113.26,9041.0,104.6333,104.6333,104.458,104.541,9041.0
2017-09-18 15:20:00,113.23,113.34,113.21,113.34,11538.0,104.5133,104.6149,104.4949,104.6149,11538.0
2017-09-18 15:30:00,113.34,113.35,113.16,113.16,13503.0,104.6149,104.6241,104.4487,104.4487,13503.0
2017-09-18 15:40:00,113.15,113.21,113.14,113.19,26454.0,104.4395,104.4949,104.4303,104.4764,26454.0
2017-09-18 15:50:00,113.2,113.2,113.08,113.15,42821.0,104.4856,104.4856,104.3749,104.4395,42821.0
2017-09-19 09:30:00,113.4,113.85,113.4,113.62,7520.0,104.6702,105.0856,104.6702,104.8733,7520.0
2017-09-19 09:40:00,113.57,113.73,113.36,113.56,7604.0,104.8272,104.9748,104.6333,104.8179,7604.0
2017-09-19 09:50:00,113.56,113.76,113.39,113.65,29239.0,104.8179,105.0025,104.661,104.901,29239.0
2017-09-19 10:00:00,113.61,113.66,113.12,113.46,4826.0,104.8641,104.9102,104.4118,104.7256,4826.0
2017-09-19 10:10:00,113.5,113.52,113.34,113.44,5753.0,104.7625,104.781,104.6149,104.7072,5753.0
2017-09-19 10:20:00,113.41,113.64,113.4,113.48,9719.0,104.6795,104.8918,104.6702,104.7441,9719.0
2017-09-19 10:30:00,113.47,113.54,113.46,113.52,4511.0,104.7349,104.7995,104.7256,104.781,4511.0
2017-09-19 10:40:00,113.54,113.54,113.44,113.48,3804.0,104.7995,104.7995,104.7072,104.7441,3804.0
2017-09-19 10:50:00,113.51,113.53,113.4,113.48,4194.0,104.7718,104.7902,104.6702,104.7441,4194.0
2017-09-19 11:00:00,113.44,113.55,113.44,113.53,20394.0,104.7072,104.8087,104.7072,104.7902,20394.0
2017-09-19 11:10:00,113.53,113.66,113.51,113.62,3787.0,104.7902,104.9102,104.7718,104.8733,3787.0
2017-09-19 11:20:00,113.65,113.93,113.65,113.9,9972.0,104.901,105.1594,104.901,105.1318,9972.0
2017-09-19 11:30:00,113.9,113.99,113.87,113.91,4495.0,105.1318,105.2148,105.1041,105.141,4495.0
2017-09-19 11:40:00,113.91,113.97,113.87,113.96,3072.0,105.141,105.1964,105.1041,105.1871,3072.0
2017-09-19 11:50:00,113.99,113.99,113.8,113.9,7103.0,105.2148,105.2148,105.0395,105.1318,7103.0
2017-09-19 12:00:00,113.96,114.04,113.9,114.04,2400.0,105.1871,105.261,105.1318,105.261,2400.0
2017-09-19 12:10:00,114.17,114.19,113.99,114.07,3012.0,105.381,105.3994,105.2148,105.2887,3012.0
2017-09-19 12:20:00,114.03,114.13,113.96,113.99,5000.0,105.2517,105.344,105.1871,105.2148,5000.0
2017-09-19 12:30:00,114.03,114.03,113.91,113.91,3486.0,105.2517,105.2517,105.141,105.141,3486.0
2017-09-19 12:40:00,113.9,114.02,113.84,114.01,5487.0,105.1318,105.2425,105.0764,105.2333,5487.0
2017-09-19 12:50:00,114.01,114.19,114.0,114.09,3737.0,105.2333,105.3994,105.2241,105.3071,3737.0
2017-09-19 13:00:00,114.09,114.1,113.97,113.98,2860.0,105.3071,105.3164,105.1964,105.2056,2860.0
2017-09-19 13:10:00,113.96,114.13,113.9,113.92,7819.0,105.1871,105.344,105.1318,105.1502,7819.0
2017-09-19 13:20:00,113.95,114.09,113.93,113.93,7468.0,105.1779,105.3071,105.1594,105.1594,7468.0
2017-09-19 13:30:00,114.05,114.05,113.99,113.99,2010.0,105.2702,105.2702,105.2148,105.2148,2010.0
2017-09-19 13:40:00,114.0,114.07,113.96,114.01,3800.0,105.2241,105.2887,105.1871,105.2333,3800.0
2017-09-19 13:50:00,114.02,114.05,113.86,113.92,6800.0,105.2425,105.2702,105.0948,105.1502,6800.0
2017-09-19 14:00:00,113.92,113.97,113.86,113.89,4509.0,105.1502,105.1964,105.0948,105.1225,4509.0
2017-09-19 14:10:00,113.9,113.92,113.75,113.85,4876.0,105.1318,105.1502,104.9933,105.0856,4876.0
2017-09-19 14:20:00,113.91,113.92,113.84,113.87,3593.0,105.141,105.1502,105.0764,105.1041,3593.0
2017-09-19 14:30:00,113.93,113.94,113.81,113.87,1873.0,105.1594,105.1687,105.0487,105.1041,1873.0
2017-09-19 14:40:00,113.93,113.95,113.87,113.91,4472.0,105.1594,105.1779,105.1041,105.141,4472.0
2017-09-19 14:50:00,113.91,113.96,113.75,113.75,8597.0,105.141,105.1871,104.9933,104.9933,8597.0
2017-09-19 15:00:00,113.75,113.76,113.63,113.75,6546.0,104.9933,105.0025,104.8825,104.9933,6546.0
2017-09-19 15:10:00,113.75,113.79,113.67,113.7,9230.0,104.9933,105.0302,104.9195,104.9472,9230.0
2017-09-19 15:20:00,113.71,113.76,113.63,113.73,6165.0,104.9564,105.0025,104.8825,104.9748,6165.0
2017-09-19 15:30:00,113.73,113.84,113.7,113.83,14267.0,104.9748,105.0764,104.9472,105.0671,14267.0
2017-09-19 15:40:00,113.84,113.85,113.7,113.72,21603.0,105.0764,105.0856,104.9472,104.9656,21603.0
2017-09-19 15:50:00,113.72,113.83,113.62,113.77,57593.0,104.9656,105.0671,104.8733,105.0118,57593.0
2017-09-20 09:30:00,113.98,114.07,113.58,113.64,6455.0,105.2056,105.2887,104.8364,104.8918,6455.0
2017-09-20 09:40:00,114.04,114.26,114.03,114.09,4083.0,105.261,105.464,105.2517,105.3071,4083.0
2017-09-20 09:50:00,114.08,114.1,113.96,114.03,4977.0,105.2979,105.3164,105.1871,105.2517,4977.0
2017-09-20 10:00:00,114.03,114.1,114.0,114.08,7228.0,105.2517,105.3164,105.2241,105.2979,7228.0
2017-09-20 10:10:00,114.13,114.28,114.03,114.07,9283.0,105.344,105.4825,105.2517,105.2887,9283.0
2017-09-20 10:20:00,114.09,114.24,114.08,114.22,12682.0,105.3071,105.4456,105.2979,105.4271,12682.0
2017-09-20 10:30:00,114.22,114.22,114.08,114.12,8746.0,105.4271,105.4271,105.2979,105.3348,8746.0
2017-09-20 10:40:00,114.17,114.17,114.06,114.13,2716.0,105.381,105.381,105.2794,105.344,2716.0
2017-09-20 10:50:00,114.17,114.19,114.08,114.12,5628.0,105.381,105.3994,105.2979,105.3348,5628.0
2017-09-20 11:00:00,114.1,114.34,113.97,114.25,22734.0,105.3164,105.5379,105.1964,105.4548,22734.0
2017-09-20 11:10:00,114.38,114.49,114.25,114.44,17265.0,105.5748,105.6763,105.4548,105.6302,17265.0
2017-09-20 11:20:00,114.53,114.72,114.41,114.72,9597.0,105.7133,105.8886,105.6025,105.8886,9597.0
2017-09-20 11:30:00,114.6,114.97,114.51,114.97,11474.0,105.7779,106.1194,105.6948,106.1194,11474.0
2017-09-20 11:40:00,114.96,114.97,114.7,114.73,7290.0,106.1102,106.1194,105.8702,105.8979,7290.0
2017-09-20 11:50:00,114.7,114.7,114.55,114.63,3338.0,105.8702,105.8702,105.7317,105.8056,3338.0
2017-09-20 12:00:00,114.58,114.69,114.58,114.59,5001.0,105.7594,105.8609,105.7594,105.7686,5001.0
2017-09-20 12:10:00,114.61,114.64,114.58,114.64,2350.0,105.7871,105.8148,105.7594,105.8148,2350.0
2017-09-20 12:20:00,114.58,114.82,114.54,114.72,5750.0,105.7594,105.9809,105.7225,105.8886,5750.0
2017-09-20 12:30:00,114.76,114.8,114.5,114.62,10677.0,105.9256,105.9625,105.6856,105.7963,10677.0
2017-09-20 12:40:00,114.59,114.67,114.41,114.41,2562.0,105.7686,105.8425,105.6025,105.6025,2562.0
2017-09-20 12:50:00,114.49,114.63,114.49,114.62,2286.0,105.6763,105.8056,105.6763,105.7963,2286.0
2017-09-20 13:00:00,114.66,114.66,114.59,114.59,1100.0,105.8332,105.8332,105.7686,105.7686,1100.0
2017-09-20 13:10:00,114.59,114.74,114.59,114.6,2702.0,105.7686,105.9071,105.7686,105.7779,2702.0
2017-09-20 13:20:00,114.59,114.6,114.56,114.58,1100.0,105.7686,105.7779,105.7409,105.7594,1100.0
2017-09-20 13:30:00,114.61,114.64,114.55,114.61,1889.0,105.7871,105.8148,105.7317,105.7871,1889.0
2017-09-20 13:40:00,114.53,114.65,114.52,114.61,1800.0,105.7133,105.824,105.704,105.7871,1800.0
2017-09-20 13:50:00,114.65,114.65,114.51,114.53,1900.0,105.824,105.824,105.6948,105.7133,1900.0
2017-09-20 14:00:00,114.53,114.58,114.44,114.5,2781.0,105.7133,105.7594,105.6302,105.6856,2781.0
2017-09-20 14:10:00,114.5,114.54,114.11,114.18,2038.0,105.6856,105.7225,105.3256,105.3902,2038.0
2017-09-20 14:20:00,114.11,114.25,113.85,114.07,3180.0,105.3256,105.4548,105.0856,105.2887,3180.0
2017-09-20 14:30:00,114.02,114.14,114.01,114.07,1800.0,105.2425,105.3533,105.2333,105.2887,1800.0
2017-09-20 14:40:00,114.12,114.34,114.06,114.29,2400.0,105.3348,105.5379,105.2794,105.4917,2400.0
2017-09-20 14:50:00,114.25,114.39,114.05,114.25,4042.0,105.4548,105.584,105.2702,105.4548,4042.0
2017-09-20 15:00:00,114.25,114.31,114.15,114.21,5130.0,105.4548,105.5102,105.3625,105.4179,5130.0
2017-09-20 15:10:00,114.23,114.33,114.16,114.29,8888.0,105.4364,105.5287,105.3717,105.4917,8888.0
2017-09-20 15:20:00,114.28,114.31,114.19,114.26,8752.0,105.4825,105.5102,105.3994,105.464,8752.0
2017-09-20 15:30:00,114.25,114.28,114.14,114.26,14388.0,105.4548,105.4825,105.3533,105.464,14388.0
2017-09-20 15:40:00,114.27,114.31,114.12,114.31,16614.0,105.4733,105.5102,105.3348,105.5102,16614.0
2017-09-20 15:50:00,114.31,114.35,114.22,114.25,63202.0,105.5102,105.5471,105.4271,105.4548,63202.0
2017-09-21 09:30:00,114.37,114.54,114.02,114.09,7949.0,105.5656,105.7225,105.2425,105.3071,7949.0
2017-09-21 09:40:00,114.06,114.33,114.03,114.31,3301.0,105.2794,105.5287,105.2517,105.5102,3301.0
2017-09-21 09:50:00,114.3,114.33,114.15,114.26,3224.0,105.501,105.5287,105.3625,105.464,3224.0
2017-09-21 10:00:00,114.28,114.29,114.23,114.25,900.0,105.4825,105.4917,105.4364,105.4548,900.0
2017-09-21 10:10:00,114.25,114.27,114.03,114.06,6137.0,105.4548,105.4733,105.2517,105.2794,6137.0
2017-09-21 10:20:00,114.16,114.25,114.14,114.25,1900.0,105.3717,105.4548,105.3533,105.4548,1900.0
2017-09-21 10:30:00,114.25,114.69,114.23,114.69,3400.0,105.4548,105.8609,105.4364,105.8609,3400.0
2017-09-21 10:40:00,114.65,114.78,114.51,114.78,2500.0,105.824,105.944,105.6948,105.944,2500.0
2017-09-21 10:50:00,114.73,114.8,114.61,114.61,9870.0,105.8979,105.9625,105.7871,105.7871,9870.0
2017-09-21 11:00:00,114.57,114.6,114.4,114.51,3866.0,105.7502,105.7779,105.5933,105.6948,3866.0
2017-09-21 11:10:00,114.55,114.6,114.46,114.46,2100.0,105.7317,105.7779,105.6486,105.6486,2100.0
2017-09-21 11:20:00,114.46,114.87,114.37,114.71,12012.0,105.6486,106.0271,105.5656,105.8794,12012.0
2017-09-21 11:30:00,114.6,114.73,114.6,114.73,1700.0,105.7779,105.8979,105.7779,105.8979,1700.0
2017-09-21 11:40:00,114.65,114.77,114.62,114.72,5576.0,105.824,105.9348,105.7963,105.8886,5576.0
2017-09-21 11:50:00,114.76,114.78,114.62,114.65,12600.0,105.9256,105.944,105.7963,105.824,12600.0
2017-09-21 12:00:00,114.6,114.65,114.06,114.08,6465.0,105.7779,105.824,105.2794,105.2979,6465.0
2017-09-21 12:10:00,114.2,114.35,114.19,114.26,2201.0,105.4087,105.5471,105.3994,105.464,2201.0
2017-09-21 12:20:00,114.24,114.34,114.24,114.28,2200.0,105.4456,105.5379,105.4456,105.4825,2200.0
2017-09-21 12:30:00,114.25,114.37,114.25,114.37,800.0,105.4548,105.5656,105.4548,105.5656,800.0
2017-09-21 12:40:00,114.27,114.42,114.27,114.4,2341.0,105.4733,105.6117,105.4733,105.5933,2341.0
2017-09-21 12:50:00,114.38,114.55,114.34,114.55,2965.0,105.5748,105.7317,105.5379,105.7317,2965.0
2017-09-21 13:00:00,114.55,114.55,114.49,114.55,3300.0,105.7317,105.7317,105.6763,105.7317,3300.0
2017-09-21 13:10:00,114.54,114.59,114.51,114.59,2361.0,105.7225,105.7686,105.6948,105.7686,2361.0
2017-09-21 13:20:00,114.57,114.64,114.57,114.59,1965.0,105.7502,105.8148,105.7502,105.7686,1965.0
2017-09-21 13:30:00,114.63,114.79,114.59,114.79,2100.0,105.8056,105.9532,105.7686,105.9532,2100.0
2017-09-21 13:40:00,114.74,114.76,114.65,114.65,2300.0,105.9071,105.9256,105.824,105.824,2300.0
2017-09-21 13:50:00,114.68,114.81,114.67,114.81,2310.0,105.8517,105.9717,105.8425,105.9717,2310.0
2017-09-21 14:00:00,114.75,114.82,114.75,114.82,1800.0,105.9163,105.9809,105.9163,105.9809,1800.0
2017-09-21 14:10:00,114.85,114.91,114.84,114.89,3350.0,106.0086,106.064,105.9994,106.0455,3350.0
2017-09-21 14:20:00,114.87,114.89,114.84,114.89,3553.0,106.0271,106.0455,105.9994,106.0455,3553.0
2017-09-21 14:30:00,114.91,115.03,114.91,115.02,1499.0,106.064,106.1748,106.064,106.1655,1499.0
2017-09-21 14:40:00,115.04,115.11,115.04,115.08,5782.0,106.184,106.2486,106.184,106.2209,5782.0
2017-09-21 14:50:00,115.07,115.08,115.04,115.08,4244.0,106.2117,106.2209,106.184,106.2209,4244.0
2017-09-21 15:00:00,115.1,115.13,115.06,115.13,4056.0,106.2394,106.2671,106.2025,106.2671,4056.0
2017-09-21 15:10:00,115.13,115.18,115.09,115.18,3386.0,106.2671,106.3132,106.2301,106.3132,3386.0
2017-09-21 15:20:00,115.16,115.19,115.11,115.13,4414.0,106.2948,106.3224,106.2486,106.2671,4414.0
2017-09-21 15:30:00,115.12,115.2,115.08,115.19,6920.0,106.2578,106.3317,106.2209,106.3224,6920.0
2017-09-21 15:40:00,115.19,115.2,115.13,115.17,9746.0,106.3224,106.3317,106.2671,106.304,9746.0
2017-09-21 15:50:00,115.15,115.32,115.14,115.28,24099.0,106.2855,106.4424,106.2763,106.4055,24099.0
2017-09-22 09:30:00,115.17,115.92,115.17,115.63,5848.0,106.304,106.9963,106.304,106.7286,5848.0
2017-09-22 09:40:00,115.81,116.16,115.81,116.16,3855.0,106.8947,107.2178,106.8947,107.2178,3855.0
2017-09-22 09:50:00,116.17,116.65,116.14,116.36,7100.0,107.227,107.6701,107.1993,107.4024,7100.0
2017-09-22 10:00:00,116.36,116.36,116.05,116.22,2739.0,107.4024,107.4024,107.1162,107.2732,2739.0
2017-09-22 10:10:00,116.16,116.28,116.06,116.28,3386.0,107.2178,107.3285,107.1255,107.3285,3386.0
2017-09-22 10:20:00,116.31,116.41,116.22,116.31,6455.0,107.3562,107.4485,107.2732,107.3562,6455.0
2017-09-22 10:30:00,116.2,116.52,116.2,116.52,2150.0,107.2547,107.5501,107.2547,107.5501,2150.0
2017-09-22 10:40:00,116.53,116.63,116.49,116.58,3911.0,107.5593,107.6516,107.5224,107.6054,3911.0
2017-09-22 10:50:00,116.55,116.56,116.5,116.5,5807.0,107.5778,107.587,107.5316,107.5316,5807.0
2017-09-22 11:00:00,116.48,116.94,116.48,116.94,5971.0,107.5131,107.9377,107.5131,107.9377,5971.0
2017-09-22 11:10:00,116.93,116.93,116.59,116.75,9231.0,107.9285,107.9285,107.6147,107.7624,9231.0
2017-09-22 11:20:00,116.8,117.01,116.79,117.01,3200.0,107.8085,108.0023,107.7993,108.0023,3200.0
2017-09-22 11:30:00,116.95,117.05,116.88,117.05,6482.0,107.947,108.0393,107.8823,108.0393,6482.0
2017-09-22 11:40:00,117.07,117.11,116.92,116.93,7450.0,108.0577,108.0946,107.9193,107.9285,7450.0
2017-09-22 11:50:00,116.97,117.35,116.9,117.35,4430.0,107.9654,108.3162,107.9008,108.3162,4430.0
2017-09-22 12:00:00,117.35,117.36,117.23,117.36,4160.0,108.3162,108.3254,108.2054,108.3254,4160.0
2017-09-22 12:10:00,117.4,117.4,117.16,117.23,4800.0,108.3623,108.3623,108.1408,108.2054,4800.0
2017-09-22 12:20:00,117.23,117.35,117.21,117.33,2000.0,108.2054,108.3162,108.1869,108.2977,2000.0
2017-09-22 12:30:00,117.38,117.41,117.29,117.39,2790.0,108.3439,108.3715,108.2608,108.3531,2790.0
2017-09-22 12:40:00,117.39,117.53,117.35,117.51,2589.0,108.3531,108.4823,108.3162,108.4639,2589.0
2017-09-22 12:50:00,117.57,117.62,117.38,117.41,4106.0,108.5192,108.5654,108.3439,108.3715,4106.0
2017-09-22 13:00:00,117.36,117.41,117.16,117.25,6111.0,108.3254,108.3715,108.1408,108.2239,6111.0
2017-09-22 13:10:00,117.22,117.29,117.17,117.25,5600.0,108.1962,108.2608,108.15,108.2239,5600.0
2017-09-22 13:20:00,117.23,117.33,117.19,117.31,6979.0,108.2054,108.2977,108.1685,108.2792,6979.0
2017-09-22 13:30:00,117.33,117.39,117.29,117.38,4703.0,108.2977,108.3531,108.2608,108.3439,4703.0
2017-09-22 13:40:00,117.39,117.46,117.36,117.43,2900.0,108.3531,108.4177,108.3254,108.39,2900.0
2017-09-22 13:50:00,117.45,117.67,117.44,117.67,2744.0,108.4085,108.6115,108.3992,108.6115,2744.0
2017-09-22 14:00:00,117.6,117.64,117.42,117.5,7737.0,108.5469,108.5838,108.3808,108.4546,7737.0
2017-09-22 14:10:00,117.45,117.53,117.38,117.53,5900.0,108.4085,108.4823,108.3439,108.4823,5900.0
2017-09-22 14:20:00,117.53,117.59,117.25,117.25,5280.0,108.4823,108.5377,108.2239,108.2239,5280.0
2017-09-22 14:30:00,117.3,117.5,117.29,117.5,3062.0,108.27,108.4546,108.2608,108.4546,3062.0
2017-09-22 14:40:00,117.5,117.6,117.27,117.27,2886.0,108.4546,108.5469,108.2423,108.2423,2886.0
2017-09-22 14:50:00,117.35,117.35,117.22,117.34,2800.0,108.3162,108.3162,108.1962,108.3069,2800.0
2017-09-22 15:00:00,117.39,117.42,117.03,117.03,3951.0,108.3531,108.3808,108.0208,108.0208,3951.0
2017-09-22 15:10:00,117.05,117.4,117.05,117.27,4800.0,108.0393,108.3623,108.0393,108.2423,4800.0
2017-09-22 15:20:00,117.27,117.41,117.15,117.37,3801.0,108.2423,108.3715,108.1316,108.3346,3801.0
2017-09-22 15:30:00,117.38,117.41,117.21,117.23,5500.0,108.3439,108.3715,108.1869,108.2054,5500.0
2017-09-22 15:40:00,117.23,117.39,117.23,117.27,12545.0,108.2054,108.3531,108.2054,108.2423,12545.0
2017-09-22 15:50:00,117.26,117.36,117.22,117.26,31553.0,108.2331,108.3254,108.1962,108.2331,31553.0
2017-09-25 09:30:00,117.21,117.21,116.89,116.93,8222.0,108.1869,108.1869,107.8916,107.9285,8222.0
2017-09-25 09:40:00,116.96,116.98,116.6,116.6,2327.0,107.9562,107.9747,107.6239,107.6239,2327.0
2017-09-25 09:50:00,116.69,116.69,116.36,116.39,2210.0,107.707,107.707,107.4024,107.4301,2210.0
2017-09-25 10:00:00,116.32,116.32,116.04,116.08,1500.0,107.3655,107.3655,107.107,107.1439,1500.0
2017-09-25 10:10:00,116.15,116.36,116.01,116.17,6634.0,107.2085,107.4024,107.0793,107.227,6634.0
2017-09-25 10:20:00,116.22,116.26,115.8,115.8,3400.0,107.2732,107.3101,106.8855,106.8855,3400.0
2017-09-25 10:30:00,115.82,115.84,115.31,115.31,2904.0,106.904,106.9224,106.4332,106.4332,2904.0
2017-09-25 10:40:00,115.51,115.53,115.36,115.49,4870.0,106.6178,106.6363,106.4794,106.5994,4870.0
2017-09-25 10:50:00,115.48,115.49,115.14,115.15,1306.0,106.5901,106.5994,106.2763,106.2855,1306.0
2017-09-25 11:00:00,115.11,115.12,114.6,114.8,8916.0,106.2486,106.2578,105.7779,105.9625,8916.0
2017-09-25 11:10:00,114.79,115.1,114.79,114.96,3306.0,105.9532,106.2394,105.9532,106.1102,3306.0
2017-09-25 11:20:00,114.96,115.2,114.95,115.06,3700.0,106.1102,106.3317,106.1009,106.2025,3700.0
2017-09-25 11:30:00,115.1,115.26,115.1,115.21,3168.0,106.2394,106.3871,106.2394,106.3409,3168.0
2017-09-25 11:40:00,115.21,115.29,114.86,114.86,2775.0,106.3409,106.4148,106.0179,106.0179,2775.0
2017-09-25 11:50:00,114.88,115.01,114.88,114.94,1200.0,106.0363,106.1563,106.0363,106.0917,1200.0
2017-09-25 12:00:00,114.95,114.95,114.61,114.69,7526.0,106.1009,106.1009,105.7871,105.8609,7526.0
2017-09-25 12:10:00,114.6,114.61,114.4,114.46,5050.0,105.7779,105.7871,105.5933,105.6486,5050.0
2017-09-25 12:20:00,114.46,115.0,114.46,115.0,2800.0,105.6486,106.1471,105.6486,106.1471,2800.0
2017-09-25 12:30:00,115.02,115.11,114.93,115.04,2273.0,106.1655,106.2486,106.0825,106.184,2273.0
2017-09-25 12:40:00,115.04,115.17,115.03,115.04,1700.0,106.184,106.304,106.1748,106.184,1700.0
2017-09-25 12:50:00,115.03,115.14,115.0,115.04,1250.0,106.1748,106.2763,106.1471,106.184,1250.0
2017-09-25 13:00:00,115.01,115.18,115.01,115.08,1100.0,106.1563,106.3132,106.1563,106.2209,1100.0
2017-09-25 13:10:00,115.01,115.08,114.97,114.98,3176.0,106.1563,106.2209,106.1194,106.1286,3176.0
2017-09-25 13:20:00,114.97,115.1,114.97,115.09,1600.0,106.1194,106.2394,106.1194,106.2301,1600.0
2017-09-25 13:30:00,115.08,115.34,115.05,115.29,3800.0,106.2209,106.4609,106.1932,106.4148,3800.0
2017-09-25 13:40:00,115.41,115.45,115.34,115.42,1932.0,106.5255,106.5624,106.4609,106.5347,1932.0
2017-09-25 13:50:00,115.5,115.6,115.42,115.43,4035.0,106.6086,106.7009,106.5347,106.544,4035.0
2017-09-25 14:00:00,115.48,115.55,115.24,115.24,3100.0,106.5901,106.6547,106.3686,106.3686,3100.0
2017-09-25 14:10:00,115.21,115.43,115.21,115.43,2300.0,106.3409,106.544,106.3409,106.544,2300.0
2017-09-25 14:20:00,115.45,115.48,115.31,115.31,2100.0,106.5624,106.5901,106.4332,106.4332,2100.0
2017-09-25 14:30:00,115.27,115.35,115.1,115.18,6386.0,106.3963,106.4701,106.2394,106.3132,6386.0
2017-09-25 14:40:00,115.24,115.39,115.12,115.28,4296.0,106.3686,106.5071,106.2578,106.4055,4296.0
2017-09-25 14:50:00,115.37,115.45,115.3,115.36,1600.0,106.4886,106.5624,106.424,106.4794,1600.0
2017-09-25 15:00:00,115.35,115.67,115.31,115.67,8692.0,106.4701,106.7655,106.4332,106.7655,8692.0
2017-09-25 15:10:00,115.6,115.62,115.45,115.53,7084.0,106.7009,106.7193,106.5624,106.6363,7084.0
2017-09-25 15:20:00,115.48,115.88,115.41,115.82,24595.0,106.5901,106.9593,106.5255,106.904,24595.0
2017-09-25 15:30:00,115.79,115.85,115.62,115.85,7541.0,106.8763,106.9316,106.7193,106.9316,7541.0
2017-09-25 15:40:00,115.82,115.89,115.73,115.84,9730.0,106.904,106.9686,106.8209,106.9224,9730.0
2017-09-25 15:50:00,115.82,116.06,115.77,115.99,16905.0,106.904,107.1255,106.8578,107.0609,16905.0
2017-09-26 09:30:00,116.18,116.68,116.15,116.59,5501.0,107.2362,107.6977,107.2085,107.6147,5501.0
2017-09-26 09:40:00,116.5,116.82,116.5,116.8,1988.0,107.5316,107.827,107.5316,107.8085,1988.0
2017-09-26 09:50:00,116.86,116.86,116.69,116.69,1300.0,107.8639,107.8639,107.707,107.707,1300.0
2017-09-26 10:00:00,116.76,116.8,116.64,116.74,2580.0,107.7716,107.8085,107.6608,107.7531,2580.0
2017-09-26 10:10:00,116.75,116.83,116.66,116.78,3000.0,107.7624,107.8362,107.6793,107.79,3000.0
2017-09-26 10:20:00,116.79,116.87,116.6,116.63,2982.0,107.7993,107.8731,107.6239,107.6516,2982.0
2017-09-26 10:30:00,116.5,116.5,116.26,116.29,1200.0,107.5316,107.5316,107.3101,107.3378,1200.0
2017-09-26 10:40:00,116.27,116.36,116.24,116.24,3600.0,107.3193,107.4024,107.2916,107.2916,3600.0
2017-09-26 10:50:00,116.17,116.17,116.06,116.14,1475.0,107.227,107.227,107.1255,107.1993,1475.0
2017-09-26 11:00:00,116.01,116.1,115.72,115.82,4400.0,107.0793,107.1624,106.8116,106.904,4400.0
2017-09-26 11:10:00,115.78,115.92,115.78,115.92,3004.0,106.867,106.9963,106.867,106.9963,3004.0
2017-09-26 11:20:00,116.0,116.15,115.93,116.02,3059.0,107.0701,107.2085,107.0055,107.0886,3059.0
2017-09-26 11:30:00,116.03,116.24,116.0,116.16,4800.0,107.0978,107.2916,107.0701,107.2178,4800.0
2017-09-26 11:40:00,116.06,116.23,116.05,116.2,1678.0,107.1255,107.2824,107.1162,107.2547,1678.0
2017-09-26 11:50:00,116.2,116.21,116.08,116.08,1100.0,107.2547,107.2639,107.1439,107.1439,1100.0
2017-09-26 12:00:00,116.14,116.23,116.04,116.15,2300.0,107.1993,107.2824,107.107,107.2085,2300.0
2017-09-26 12:10:00,116.16,116.16,116.1,116.1,600.0,107.2178,107.2178,107.1624,107.1624,600.0
2017-09-26 12:20:00,116.11,116.19,116.07,116.07,2286.0,107.1716,107.2455,107.1347,107.1347,2286.0
2017-09-26 12:30:00,116.03,116.16,115.96,115.96,1500.0,107.0978,107.2178,107.0332,107.0332,1500.0
2017-09-26 12:40:00,115.96,116.02,115.78,115.81,2069.0,107.0332,107.0886,106.867,106.8947,2069.0
2017-09-26 12:50:00,115.8,115.84,115.69,115.74,1719.0,106.8855,106.9224,106.784,106.8301,1719.0
2017-09-26 13:00:00,115.78,115.84,115.7,115.7,2000.0,106.867,106.9224,106.7932,106.7932,2000.0
2017-09-26 13:10:00,115.73,115.82,115.67,115.75,2430.0,106.8209,106.904,106.7655,106.8393,2430.0
2017-09-26 13:20:00,115.78,115.78,115.69,115.7,600.0,106.867,106.867,106.784,106.7932,600.0
2017-09-26 13:30:00,115.68,115.69,115.47,115.47,3154.0,106.7747,106.784,106.5809,106.5809,3154.0
2017-09-26 13:40:00,115.5,115.57,115.42,115.42,1200.0,106.6086,106.6732,106.5347,106.5347,1200.0
2017-09-26 13:50:00,115.41,115.5,115.32,115.46,2900.0,106.5255,106.6086,106.4424,106.5717,2900.0
2017-09-26 14:00:00,115.43,115.48,115.42,115.45,2325.0,106.544,106.5901,106.5347,106.5624,2325.0
2017-09-26 14:10:00,115.45,115.46,115.37,115.41,2100.0,106.5624,106.5717,106.4886,106.5255,2100.0
2017-09-26 14:20:00,115.35,115.5,115.35,115.42,3863.0,106.4701,106.6086,106.4701,106.5347,3863.0
2017-09-26 14:30:00,115.38,115.4,115.29,115.39,2400.0,106.4978,106.5163,106.4148,106.5071,2400.0
2017-09-26 14:40:00,115.3,115.73,115.3,115.55,2903.0,106.424,106.8209,106.424,106.6547,2903.0
2017-09-26 14:50:00,115.62,115.69,115.53,115.63,3525.0,106.7193,106.784,106.6363,106.7286,3525.0
2017-09-26 15:00:00,115.66,115.76,115.59,115.6,2094.0,106.7563,106.8486,106.6917,106.7009,2094.0
2017-09-26 15:10:00,115.58,115.7,115.57,115.7,3382.0,106.6824,106.7932,106.6732,106.7932,3382.0
2017-09-26 15:20:00,115.64,115.72,115.62,115.62,2200.0,106.7378,106.8116,106.7193,106.7193,2200.0
2017-09-26 15:30:00,115.62,115.62,115.46,115.56,6391.0,106.7193,106.7193,106.5717,106.664,6391.0
2017-09-26 15:40:00,115.55,115.64,115.39,115.4,10678.0,106.6547,106.7378,106.5071,106.5163,10678.0
2017-09-26 15:50:00,115.4,115.51,115.2,115.22,30915.0,106.5163,106.6178,106.3317,106.3501,30915.0
2017-09-27 09:30:00,115.94,116.39,114.55,116.13,5720.0,107.0147,107.4301,105.7317,107.1901,5720.0
2017-09-27 09:40:00,116.08,116.18,115.63,115.66,5649.0,107.1439,107.2362,106.7286,106.7563,5649.0
2017-09-27 09:50:00,115.62,115.72,115.51,115.66,2100.0,106.7193,106.8116,106.6178,106.7563,2100.0
2017-09-27 10:00:00,115.63,115.8,115.43,115.43,5764.0,106.7286,106.8855,106.544,106.544,5764.0
2017-09-27 10:10:00,115.52,115.52,115.41,115.42,1801.0,106.627,106.627,106.5255,106.5347,1801.0
2017-09-27 10:20:00,115.42,115.76,115.42,115.54,4038.0,106.5347,106.8486,106.5347,106.6455,4038.0
2017-09-27 10:30:00,115.53,115.64,115.41,115.47,2300.0,106.6363,106.7378,106.5255,106.5809,2300.0
2017-09-27 10:40:00,115.51,115.51,115.36,115.47,1450.0,106.6178,106.6178,106.4794,106.5809,1450.0
2017-09-27 10:50:00,115.41,115.44,115.25,115.34,2746.0,106.5255,106.5532,106.3778,106.4609,2746.0
2017-09-27 11:00:00,115.39,115.39,114.93,115.21,22361.0,106.5071,106.5071,106.0825,106.3409,22361.0
2017-09-27 11:10:00,115.16,115.89,115.12,115.79,9992.0,106.2948,106.9686,106.2578,106.8763,9992.0
2017-09-27 11:20:00,115.85,115.86,115.67,115.78,1600.0,106.9316,106.9409,106.7655,106.867,1600.0
2017-09-27 11:30:00,115.7,115.79,115.62,115.75,3100.0,106.7932,106.8763,106.7193,106.8393,3100.0
2017-09-27 11:40:00,115.78,115.85,115.73,115.83,2691.0,106.867,106.9316,106.8209,106.9132,2691.0
2017-09-27 11:50:00,115.86,115.87,115.63,115.63,3736.0,106.9409,106.9501,106.7286,106.7286,3736.0
2017-09-27 12:00:00,115.64,115.81,115.64,115.73,1100.0,106.7378,106.8947,106.7378,106.8209,1100.0
2017-09-27 12:10:00,115.76,115.78,115.52,115.57,2500.0,106.8486,106.867,106.627,106.6732,2500.0
2017-09-27 12:20:00,115.55,115.64,115.55,115.64,1500.0,106.6547,106.7378,106.6547,106.7378,1500.0
2017-09-27 12:30:00,115.65,115.68,115.65,115.68,856.0,106.747,106.7747,106.747,106.7747,856.0
2017-09-27 12:40:00,115.68,115.73,115.66,115.68,2000.0,106.7747,106.8209,106.7563,106.7747,2000.0
2017-09-27 12:50:00,115.68,115.72,115.62,115.72,900.0,106.7747,106.8116,106.7193,106.8116,900.0
2017-09-27 13:00:00,115.73,115.78,115.7,115.75,2270.0,106.8209,106.867,106.7932,106.8393,2270.0
2017-09-27 13:10:00,115.75,115.81,115.64,115.73,6611.0,106.8393,106.8947,106.7378,106.8209,6611.0
2017-09-27 13:20:00,115.73,115.88,115.72,115.88,1950.0,106.8209,106.9593,106.8116,106.9593,1950.0
2017-09-27 13:30:00,115.91,115.91,115.82,115.84,1223.0,106.987,106.987,106.904,106.9224,1223.0
2017-09-27 13:40:00,115.75,115.95,115.75,115.95,2900.0,106.8393,107.0239,106.8393,107.0239,2900.0
2017-09-27 13:50:00,115.92,115.92,115.81,115.82,1800.0,106.9963,106.9963,106.8947,106.904,1800.0
2017-09-27 14:00:00,115.82,115.98,115.82,115.98,2074.0,106.904,107.0516,106.904,107.0516,2074.0
2017-09-27 14:10:00,115.99,116.06,115.8,115.84,5435.0,107.0609,107.1255,106.8855,106.9224,5435.0
2017-09-27 14:20:00,115.94,115.99,115.87,115.97,3150.0,107.0147,107.0609,106.9501,107.0424,3150.0
2017-09-27 14:30:00,115.96,115.96,115.71,115.71,3400.0,107.0332,107.0332,106.8024,106.8024,3400.0
2017-09-27 14:40:00,115.8,116.0,115.8,115.95,1800.0,106.8855,107.0701,106.8855,107.0239,1800.0
2017-09-27 14:50:00,116.0,116.0,115.81,115.82,2717.0,107.0701,107.0701,106.8947,106.904,2717.0
2017-09-27 15:00:00,115.81,115.91,115.8,115.83,6320.0,106.8947,106.987,106.8855,106.9132,6320.0
2017-09-27 15:10:00,115.87,115.98,115.87,115.96,4575.0,106.9501,107.0516,106.9501,107.0332,4575.0
2017-09-27 15:20:00,115.97,116.06,115.88,115.97,4000.0,107.0424,107.1255,106.9593,107.0424,4000.0
2017-09-27 15:30:00,115.96,115.99,115.86,115.96,7936.0,107.0332,107.0609,106.9409,107.0332,7936.0
2017-09-27 15:40:00,115.92,116.0,115.9,116.0,12321.0,106.9963,107.0701,106.9778,107.0701,12321.0
2017-09-27 15:50:00,116.0,116.05,115.64,115.78,48544.0,107.0701,107.1162,106.7378,106.867,48544.0
2017-09-28 09:30:00,115.62,116.16,115.38,115.38,1743.0,106.7193,107.2178,106.4978,106.4978,1743.0
2017-09-28 09:40:00,115.36,115.55,115.25,115.46,2700.0,106.4794,106.6547,106.3778,106.5717,2700.0
2017-09-28 09:50:00,115.4,115.99,115.4,115.99,2401.0,106.5163,107.0609,106.5163,107.0609,2401.0
2017-09-28 10:00:00,115.93,115.93,115.4,115.54,5800.0,107.0055,107.0055,106.5163,106.6455,5800.0
2017-09-28 10:10:00,115.71,115.71,115.47,115.57,900.0,106.8024,106.8024,106.5809,106.6732,900.0
2017-09-28 10:20:00,115.63,115.65,115.4,115.43,4200.0,106.7286,106.747,106.5163,106.544,4200.0
2017-09-28 10:30:00,115.45,115.74,115.45,115.74,4810.0,106.5624,106.8301,106.5624,106.8301,4810.0
2017-09-28 10:40:00,115.74,116.07,115.7,116.04,4016.0,106.8301,107.1347,106.7932,107.107,4016.0
2017-09-28 10:50:00,115.98,116.17,115.87,115.96,2900.0,107.0516,107.227,106.9501,107.0332,2900.0
2017-09-28 11:00:00,115.9,115.9,115.7,115.78,1700.0,106.9778,106.9778,106.7932,106.867,1700.0
2017-09-28 11:10:00,115.76,115.81,115.65,115.65,1054.0,106.8486,106.8947,106.747,106.747,1054.0
2017-09-28 11:20:00,115.65,115.83,115.65,115.83,2900.0,106.747,106.9132,106.747,106.9132,2900.0
2017-09-28 11:30:00,115.85,116.5,115.85,116.32,12285.0,106.9316,107.5316,106.9316,107.3655,12285.0
2017-09-28 11:40:00,116.22,116.34,116.2,116.32,400.0,107.2732,107.3839,107.2547,107.3655,400.0
2017-09-28 11:50:00,116.34,116.49,116.34,116.49,523.0,107.3839,107.5224,107.3839,107.5224,523.0
2017-09-28 12:00:00,116.45,116.51,116.4,116.5,1097.0,107.4855,107.5408,107.4393,107.5316,1097.0
2017-09-28 12:10:00,116.52,116.71,116.52,116.68,2000.0,107.5501,107.7254,107.5501,107.6977,2000.0
2017-09-28 12:20:00,116.62,116.68,115.85,116.31,37406.0,107.6424,107.6977,106.9316,107.3562,37406.0
2017-09-28 12:30:00,116.34,116.42,116.33,116.39,1100.0,107.3839,107.4578,107.3747,107.4301,1100.0
2017-09-28 12:40:00,116.39,116.39,116.2,116.33,1300.0,107.4301,107.4301,107.2547,107.3747,1300.0
2017-09-28 12:50:00,116.34,116.49,116.32,116.49,1100.0,107.3839,107.5224,107.3655,107.5224,1100.0
2017-09-28 13:00:00,116.42,116.47,116.41,116.47,1100.0,107.4578,107.5039,107.4485,107.5039,1100.0
2017-09-28 13:10:00,116.47,116.68,116.47,116.68,3747.0,107.5039,107.6977,107.5039,107.6977,3747.0
2017-09-28 13:20:00,116.58,116.66,116.44,116.56,9726.0,107.6054,107.6793,107.4762,107.587,9726.0
2017-09-28 13:30:00,116.43,116.57,116.38,116.57,6230.0,107.467,107.5962,107.4208,107.5962,6230.0
2017-09-28 13:40:00,116.61,116.76,116.6,116.69,2147.0,107.6331,107.7716,107.6239,107.707,2147.0
2017-09-28 13:50:00,116.7,116.71,116.61,116.67,787.0,107.7162,107.7254,107.6331,107.6885,787.0
2017-09-28 14:00:00,116.66,116.67,116.6,116.64,1600.0,107.6793,107.6885,107.6239,107.6608,1600.0
2017-09-28 14:10:00,116.65,116.69,116.48,116.57,5956.0,107.6701,107.707,107.5131,107.5962,5956.0
2017-09-28 14:20:00,116.57,116.63,116.22,116.5,3416.0,107.5962,107.6516,107.2732,107.5316,3416.0
2017-09-28 14:30:00,116.49,116.49,116.31,116.31,1659.0,107.5224,107.5224,107.3562,107.3562,1659.0
2017-09-28 14:40:00,116.33,116.52,116.32,116.5,2910.0,107.3747,107.5501,107.3655,107.5316,2910.0
2017-09-28 14:50:00,116.49,116.62,116.41,116.59,5002.0,107.5224,107.6424,107.4485,107.6147,5002.0
2017-09-28 15:00:00,116.54,116.66,116.52,116.58,2100.0,107.5685,107.6793,107.5501,107.6054,2100.0
2017-09-28 15:10:00,116.64,116.67,116.52,116.57,3090.0,107.6608,107.6885,107.5501,107.5962,3090.0
2017-09-28 15:20:00,116.6,116.6,116.42,116.42,1400.0,107.6239,107.6239,107.4578,107.4578,1400.0
2017-09-28 15:30:00,116.42,116.51,116.28,116.5,4665.0,107.4578,107.5408,107.3285,107.5316,4665.0
2017-09-28 15:40:00,116.5,116.69,116.46,116.69,10906.0,107.5316,107.707,107.4947,107.707,10906.0
2017-09-28 15:50:00,116.68,116.98,116.62,116.98,35322.0,107.6977,107.9747,107.6424,107.9747,35322.0
2017-09-29 09:30:00,116.98,117.14,116.78,116.92,6335.0,107.9747,108.1223,107.79,107.9193,6335.0
2017-09-29 09:40:00,116.72,117.09,116.53,117.09,1891.0,107.7347,108.0762,107.5593,108.0762,1891.0
2017-09-29 09:50:00,117.01,117.06,117.0,117.06,837.0,108.0023,108.0485,107.9931,108.0485,837.0
2017-09-29 10:00:00,117.14,117.33,117.05,117.27,6390.0,108.1223,108.2977,108.0393,108.2423,6390.0
2017-09-29 10:10:00,117.28,117.89,117.22,117.76,11961.0,108.2516,108.8146,108.1962,108.6946,11961.0
2017-09-29 10:20:00,117.76,118.0,117.75,118.0,5200.0,108.6946,108.9161,108.6854,108.9161,5200.0
2017-09-29 10:30:00,118.04,118.04,117.85,117.89,6048.0,108.9531,108.9531,108.7777,108.8146,6048.0
2017-09-29 10:40:00,117.95,117.97,117.73,117.8,6197.0,108.87,108.8884,108.6669,108.7315,6197.0
2017-09-29 10:50:00,117.75,117.75,117.54,117.68,4100.0,108.6854,108.6854,108.4915,108.6208,4100.0
2017-09-29 11:00:00,117.69,117.75,117.62,117.62,2300.0,108.63,108.6854,108.5654,108.5654,2300.0
2017-09-29 11:10:00,117.62,118.3,117.62,118.29,55646.0,108.5654,109.193,108.5654,109.1838,55646.0
2017-09-29 11:20:00,118.23,118.59,118.13,118.33,8275.0,109.1284,109.4607,109.0361,109.2207,8275.0
2017-09-29 11:30:00,118.32,118.5,118.28,118.41,6764.0,109.2115,109.3776,109.1746,109.2946,6764.0
2017-09-29 11:40:00,118.41,118.43,118.22,118.26,33704.0,109.2946,109.313,109.1192,109.1561,33704.0
2017-09-29 11:50:00,118.26,118.3,118.13,118.13,5500.0,109.1561,109.193,109.0361,109.0361,5500.0
2017-09-29 12:00:00,118.15,118.15,117.66,117.66,2929.0,109.0546,109.0546,108.6023,108.6023,2929.0
2017-09-29 12:10:00,117.73,117.83,117.65,117.83,1700.0,108.6669,108.7592,108.5931,108.7592,1700.0
2017-09-29 12:20:00,117.84,118.18,117.78,118.01,1802.0,108.7684,109.0823,108.7131,108.9254,1802.0
2017-09-29 12:30:00,118.09,118.1,118.02,118.09,3953.0,108.9992,109.0084,108.9346,108.9992,3953.0
2017-09-29 12:40:00,118.09,118.2,118.09,118.12,2300.0,108.9992,109.1007,108.9992,109.0269,2300.0
2017-09-29 12:50:00,118.16,118.18,117.9,117.92,4697.0,109.0638,109.0823,108.8238,108.8423,4697.0
2017-09-29 13:00:00,117.95,118.06,117.93,117.93,2500.0,108.87,108.9715,108.8515,108.8515,2500.0
2017-09-29 13:10:00,117.9,117.9,117.8,117.81,599.0,108.8238,108.8238,108.7315,108.7408,599.0
2017-09-29 13:20:00,117.76,117.77,117.71,117.76,1745.0,108.6946,108.7038,108.6485,108.6946,1745.0
2017-09-29 13:30:00,117.73,117.73,117.57,117.57,1652.0,108.6669,108.6669,108.5192,108.5192,1652.0
2017-09-29 13:40:00,117.64,117.64,117.54,117.62,1838.0,108.5838,108.5838,108.4915,108.5654,1838.0
2017-09-29 13:50:00,117.6,117.63,117.57,117.61,2441.0,108.5469,108.5746,108.5192,108.5562,2441.0
2017-09-29 14:00:00,117.56,117.56,117.26,117.27,4181.0,108.51,108.51,108.2331,108.2423,4181.0
2017-09-29 14:10:00,117.33,117.33,117.26,117.3,2089.0,108.2977,108.2977,108.2331,108.27,2089.0
2017-09-29 14:20:00,117.24,117.26,117.22,117.23,900.0,108.2146,108.2331,108.1962,108.2054,900.0
2017-09-29 14:30:00,117.27,117.3,117.23,117.24,3200.0,108.2423,108.27,108.2054,108.2146,3200.0
2017-09-29 14:40:00,117.29,117.3,117.21,117.3,900.0,108.2608,108.27,108.1869,108.27,900.0
2017-09-29 14:50:00,117.25,117.32,117.25,117.27,2427.0,108.2239,108.2885,108.2239,108.2423,2427.0
2017-09-29 15:00:00,117.32,117.41,117.3,117.41,3937.0,108.2885,108.3715,108.27,108.3715,3937.0
2017-09-29 15:10:00,117.37,117.43,117.33,117.33,2518.0,108.3346,108.39,108.2977,108.2977,2518.0
2017-09-29 15:20:00,117.33,117.37,117.31,117.31,6005.0,108.2977,108.3346,108.2792,108.2792,6005.0
2017-09-29 15:30:00,117.32,117.37,117.21,117.37,15708.0,108.2885,108.3346,108.1869,108.3346,15708.0
2017-09-29 15:40:00,117.35,117.4,117.23,117.27,20083.0,108.3162,108.3623,108.2054,108.2423,20083.0
2017-09-29 15:50:00,117.27,117.28,116.86,116.89,110578.0,108.2423,108.2516,107.8639,107.8916,110578.0
2017-10-02 09:30:00,117.62,117.63,117.21,117.21,8350.0,108.5654,108.5746,108.1869,108.1869,8350.0
2017-10-02 09:40:00,117.21,117.3,117.02,117.3,5778.0,108.1869,108.27,108.0116,108.27,5778.0
2017-10-02 09:50:00,117.24,117.65,117.23,117.65,3838.0,108.2146,108.5931,108.2054,108.5931,3838.0
2017-10-02 10:00:00,117.65,118.05,117.65,118.0,3506.0,108.5931,108.9623,108.5931,108.9161,3506.0
2017-10-02 10:10:00,117.88,118.25,117.83,118.04,6409.0,108.8054,109.1469,108.7592,108.9531,6409.0
2017-10-02 10:20:00,118.03,118.08,117.96,118.08,2000.0,108.9438,108.99,108.8792,108.99,2000.0
2017-10-02 10:30:00,118.13,118.24,118.1,118.15,900.0,109.0361,109.1377,109.0084,109.0546,900.0
2017-10-02 10:40:00,118.18,118.25,117.91,117.96,6291.0,109.0823,109.1469,108.8331,108.8792,6291.0
2017-10-02 10:50:00,117.95,118.0,117.78,117.93,2400.0,108.87,108.9161,108.7131,108.8515,2400.0
2017-10-02 11:00:00,117.84,117.94,117.84,117.85,2980.0,108.7684,108.8607,108.7684,108.7777,2980.0
2017-10-02 11:10:00,117.83,117.83,117.68,117.72,4816.0,108.7592,108.7592,108.6208,108.6577,4816.0
2017-10-02 11:20:00,117.74,117.74,117.56,117.56,2527.0,108.6761,108.6761,108.51,108.51,2527.0
2017-10-02 11:30:00,117.59,117.66,117.59,117.66,2477.0,108.5377,108.6023,108.5377,108.6023,2477.0
2017-10-02 11:40:00,117.63,117.66,117.28,117.28,16400.0,108.5746,108.6023,108.2516,108.2516,16400.0
2017-10-02 11:50:00,117.28,117.29,117.03,117.1,2700.0,108.2516,108.2608,108.0208,108.0854,2700.0
2017-10-02 12:00:00,117.04,117.16,117.0,117.16,4240.0,108.03,108.1408,107.9931,108.1408,4240.0
2017-10-02 12:10:00,117.21,117.45,117.2,117.45,2657.0,108.1869,108.4085,108.1777,108.4085,2657.0
2017-10-02 12:20:00,117.5,117.55,117.5,117.55,1100.0,108.4546,108.5008,108.4546,108.5008,1100.0
2017-10-02 12:30:00,117.54,117.56,117.43,117.52,2100.0,108.4915,108.51,108.39,108.4731,2100.0
2017-10-02 12:40:00,117.46,117.52,117.44,117.51,3227.0,108.4177,108.4731,108.3992,108.4639,3227.0
2017-10-02 12:50:00,117.51,117.52,117.44,117.5,6206.0,108.4639,108.4731,108.3992,108.4546,6206.0
2017-10-02 13:00:00,117.52,117.52,117.4,117.47,5445.0,108.4731,108.4731,108.3623,108.4269,5445.0
2017-10-02 13:10:00,117.48,117.57,117.48,117.57,2759.0,108.4362,108.5192,108.4362,108.5192,2759.0
2017-10-02 13:20:00,117.52,117.55,117.5,117.55,1800.0,108.4731,108.5008,108.4546,108.5008,1800.0
2017-10-02 13:30:00,117.56,117.57,117.53,117.53,3000.0,108.51,108.5192,108.4823,108.4823,3000.0
2017-10-02 13:40:00,117.52,117.52,117.36,117.36,2987.0,108.4731,108.4731,108.3254,108.3254,2987.0
2017-10-02 13:50:00,117.38,117.38,117.27,117.34,4005.0,108.3439,108.3439,108.2423,108.3069,4005.0
2017-10-02 14:00:00,117.29,117.38,117.13,117.38,7782.0,108.2608,108.3439,108.1131,108.3439,7782.0
2017-10-02 14:10:00,117.38,117.42,117.34,117.34,2700.0,108.3439,108.3808,108.3069,108.3069,2700.0
2017-10-02 14:20:00,117.36,117.36,117.21,117.32,5252.0,108.3254,108.3254,108.1869,108.2885,5252.0
2017-10-02 14:30:00,117.32,117.43,117.32,117.43,2626.0,108.2885,108.39,108.2885,108.39,2626.0
2017-10-02 14:40:00,117.44,117.45,117.37,117.37,2405.0,108.3992,108.4085,108.3346,108.3346,2405.0
2017-10-02 14:50:00,117.43,117.47,117.39,117.44,2400.0,108.39,108.4269,108.3531,108.3992,2400.0
2017-10-02 15:00:00,117.43,117.43,117.14,117.23,8672.0,108.39,108.39,108.1223,108.2054,8672.0
2017-10-02 15:10:00,117.25,117.31,117.22,117.25,3896.0,108.2239,108.2792,108.1962,108.2239,3896.0
2017-10-02 15:20:00,117.28,117.3,116.95,117.07,8794.0,108.2516,108.27,107.947,108.0577,8794.0
2017-10-02 15:30:00,117.08,117.14,117.0,117.02,6060.0,108.067,108.1223,107.9931,108.0116,6060.0
2017-10-02 15:40:00,117.02,117.13,117.02,117.05,9202.0,108.0116,108.1131,108.0116,108.0393,9202.0
2017-10-02 15:50:00,117.05,117.24,116.9,116.98,72047.0,108.0393,108.2146,107.9008,107.9747,72047.0
2017-10-03 09:30:00,116.98,117.49,116.95,117.32,13111.0,107.9747,108.4454,107.947,108.2885,13111.0
2017-10-03 09:40:00,117.4,117.52,116.96,116.96,5969.0,108.3623,108.4731,107.9562,107.9562,5969.0
2017-10-03 09:50:00,117.17,117.63,117.02,117.42,4148.0,108.15,108.5746,108.0116,108.3808,4148.0
2017-10-03 10:00:00,117.54,117.65,117.35,117.65,3902.0,108.4915,108.5931,108.3162,108.5931,3902.0
2017-10-03 10:10:00,117.69,117.78,117.57,117.69,4000.0,108.63,108.7131,108.5192,108.63,4000.0
2017-10-03 10:20:00,117.64,117.69,117.39,117.52,5099.0,108.5838,108.63,108.3531,108.4731,5099.0
2017-10-03 10:30:00,117.47,117.85,117.43,117.85,2300.0,108.4269,108.7777,108.39,108.7777,2300.0
2017-10-03 10:40:00,117.81,118.07,117.81,117.92,2600.0,108.7408,108.9807,108.7408,108.8423,2600.0
2017-10-03 10:50:00,117.93,118.18,117.93,118.18,2644.0,108.8515,109.0823,108.8515,109.0823,2644.0
2017-10-03 11:00:00,118.19,118.24,118.19,118.23,538.0,109.0915,109.1377,109.0915,109.1284,538.0
2017-10-03 11:10:00,118.22,118.25,118.16,118.16,2300.0,109.1192,109.1469,109.0638,109.0638,2300.0
2017-10-03 11:20:00,118.24,118.45,118.19,118.45,3222.0,109.1377,109.3315,109.0915,109.3315,3222.0
2017-10-03 11:30:00,118.52,118.52,118.06,118.06,5400.0,109.3961,109.3961,108.9715,108.9715,5400.0
2017-10-03 11:40:00,118.18,118.55,118.18,118.55,2480.0,109.0823,109.4238,109.0823,109.4238,2480.0
2017-10-03 11:50:00,118.49,118.53,118.04,118.18,31063.0,109.3684,109.4053,108.9531,109.0823,31063.0
2017-10-03 12:00:00,118.27,118.37,118.26,118.33,1600.0,109.1653,109.2576,109.1561,109.2207,1600.0
2017-10-03 12:10:00,118.33,118.34,118.16,118.3,2200.0,109.2207,109.23,109.0638,109.193,2200.0
2017-10-03 12:20:00,118.21,118.3,118.2,118.22,3831.0,109.11,109.193,109.1007,109.1192,3831.0
2017-10-03 12:30:00,118.28,118.42,118.28,118.31,6900.0,109.1746,109.3038,109.1746,109.2023,6900.0
2017-10-03 12:40:00,118.31,118.34,118.24,118.28,2675.0,109.2023,109.23,109.1377,109.1746,2675.0
2017-10-03 12:50:00,118.24,118.31,118.23,118.23,2400.0,109.1377,109.2023,109.1284,109.1284,2400.0
2017-10-03 13:00:00,118.26,118.35,118.19,118.25,5304.0,109.1561,109.2392,109.0915,109.1469,5304.0
2017-10-03 13:10:00,118.31,118.31,118.16,118.21,7203.0,109.2023,109.2023,109.0638,109.11,7203.0
2017-10-03 13:20:00,118.24,118.46,118.23,118.46,6300.0,109.1377,109.3407,109.1284,109.3407,6300.0
2017-10-03 13:30:00,118.5,118.56,118.37,118.46,3902.0,109.3776,109.433,109.2576,109.3407,3902.0
2017-10-03 13:40:00,118.46,118.58,118.21,118.58,5706.0,109.3407,109.4515,109.11,109.4515,5706.0
2017-10-03 13:50:00,118.61,118.63,118.24,118.36,12616.0,109.4792,109.4976,109.1377,109.2484,12616.0
2017-10-03 14:00:00,118.51,118.51,118.16,118.17,3000.0,109.3869,109.3869,109.0638,109.073,3000.0
2017-10-03 14:10:00,118.26,118.36,118.16,118.24,3482.0,109.1561,109.2484,109.0638,109.1377,3482.0
2017-10-03 14:20:00,118.24,118.3,118.24,118.3,857.0,109.1377,109.193,109.1377,109.193,857.0
2017-10-03 14:30:00,118.35,118.43,118.3,118.42,3164.0,109.2392,109.313,109.193,109.3038,3164.0
2017-10-03 14:40:00,118.37,118.46,117.92,118.04,25101.0,109.2576,109.3407,108.8423,108.9531,25101.0
2017-10-03 14:50:00,118.03,118.13,118.01,118.06,3500.0,108.9438,109.0361,108.9254,108.9715,3500.0
2017-10-03 15:00:00,118.12,118.12,118.0,118.01,2558.0,109.0269,109.0269,108.9161,108.9254,2558.0
2017-10-03 15:10:00,117.99,118.11,117.97,118.09,27151.0,108.9069,109.0177,108.8884,108.9992,27151.0
2017-10-03 15:20:00,118.08,118.19,117.99,118.19,5913.0,108.99,109.0915,108.9069,109.0915,5913.0
2017-10-03 15:30:00,118.2,118.48,118.19,118.48,11090.0,109.1007,109.3592,109.0915,109.3592,11090.0
2017-10-03 15:40:00,118.5,118.73,118.46,118.68,26000.0,109.3776,109.5899,109.3407,109.5438,26000.0
2017-10-03 15:50:00,118.65,118.79,118.41,118.51,66251.0,109.5161,109.6453,109.2946,109.3869,66251.0
2017-10-04 09:30:00,118.68,118.68,118.12,118.5,9127.0,109.5438,109.5438,109.0269,109.3776,9127.0
2017-10-04 09:40:00,118.61,118.79,118.53,118.53,3600.0,109.4792,109.6453,109.4053,109.4053,3600.0
2017-10-04 09:50:00,118.41,118.99,118.25,118.86,5400.0,109.2946,109.8299,109.1469,109.7099,5400.0
2017-10-04 10:00:00,118.86,118.98,118.69,118.69,3100.0,109.7099,109.8207,109.553,109.553,3100.0
2017-10-04 10:10:00,118.77,119.04,118.74,119.0,1900.0,109.6269,109.8761,109.5992,109.8391,1900.0
2017-10-04 10:20:00,119.03,119.05,118.86,118.87,3692.0,109.8668,109.8853,109.7099,109.7192,3692.0
2017-10-04 10:30:00,118.84,119.09,118.68,119.09,2000.0,109.6915,109.9222,109.5438,109.9222,2000.0
2017-10-04 10:40:00,119.11,119.16,118.94,119.09,2400.0,109.9407,109.9868,109.7838,109.9222,2400.0
2017-10-04 10:50:00,119.02,119.31,118.91,119.13,12531.0,109.8576,110.1253,109.7561,109.9591,12531.0
2017-10-04 11:00:00,119.02,119.23,119.01,119.05,1500.0,109.8576,110.0514,109.8484,109.8853,1500.0
2017-10-04 11:10:00,118.95,119.39,118.94,119.39,6700.0,109.793,110.1991,109.7838,110.1991,6700.0
2017-10-04 11:20:00,119.47,119.47,118.85,119.24,29900.0,110.273,110.273,109.7007,110.0607,29900.0
2017-10-04 11:30:00,119.28,119.92,119.25,119.56,10553.0,110.0976,110.6883,110.0699,110.356,10553.0
2017-10-04 11:40:00,119.54,119.75,119.54,119.75,1300.0,110.3376,110.5314,110.3376,110.5314,1300.0
2017-10-04 11:50:00,119.77,119.78,119.67,119.68,1600.0,110.5499,110.5591,110.4576,110.4668,1600.0
2017-10-04 12:00:00,119.71,119.76,119.33,119.33,5545.0,110.4945,110.5406,110.1437,110.1437,5545.0
2017-10-04 12:10:00,119.5,119.66,119.43,119.43,3112.0,110.3007,110.4483,110.236,110.236,3112.0
2017-10-04 12:20:00,119.51,119.51,119.33,119.43,4400.0,110.3099,110.3099,110.1437,110.236,4400.0
2017-10-04 12:30:00,119.32,119.52,119.2,119.33,2400.0,110.1345,110.3191,110.0238,110.1437,2400.0
2017-10-04 12:40:00,119.32,119.5,119.3,119.36,5444.0,110.1345,110.3007,110.1161,110.1714,5444.0
2017-10-04 12:50:00,119.31,119.5,119.31,119.5,800.0,110.1253,110.3007,110.1253,110.3007,800.0
2017-10-04 13:00:00,119.57,119.78,119.49,119.75,6130.0,110.3653,110.5591,110.2914,110.5314,6130.0
2017-10-04 13:10:00,119.82,119.97,119.78,119.96,4100.0,110.596,110.7345,110.5591,110.7252,4100.0
2017-10-04 13:20:00,119.83,119.89,119.66,119.75,4451.0,110.6053,110.6606,110.4483,110.5314,4451.0
2017-10-04 13:30:00,119.82,119.86,119.52,119.52,25662.0,110.596,110.6329,110.3191,110.3191,25662.0
2017-10-04 13:40:00,119.52,119.76,119.46,119.74,3378.0,110.3191,110.5406,110.2637,110.5222,3378.0
2017-10-04 13:50:00,119.65,119.99,119.65,119.99,3780.0,110.4391,110.7529,110.4391,110.7529,3780.0
2017-10-04 14:00:00,119.84,120.04,119.84,119.9,2550.0,110.6145,110.7991,110.6145,110.6699,2550.0
2017-10-04 14:10:00,119.87,119.97,119.64,119.75,1930.0,110.6422,110.7345,110.4299,110.5314,1930.0
2017-10-04 14:20:00,119.67,119.98,119.61,119.72,4756.0,110.4576,110.7437,110.4022,110.5037,4756.0
2017-10-04 14:30:00,119.69,120.03,119.6,119.63,9719.0,110.476,110.7899,110.393,110.4206,9719.0
2017-10-04 14:40:00,119.73,119.99,119.73,119.83,2300.0,110.513,110.7529,110.513,110.6053,2300.0
2017-10-04 14:50:00,119.83,120.08,119.82,120.05,8609.0,110.6053,110.836,110.596,110.8083,8609.0
2017-10-04 15:00:00,120.03,120.05,119.85,119.92,21259.0,110.7899,110.8083,110.6237,110.6883,21259.0
2017-10-04 15:10:00,119.92,120.09,119.91,120.09,3291.0,110.6883,110.8452,110.6791,110.8452,3291.0
2017-10-04 15:20:00,120.09,120.15,119.98,120.07,4285.0,110.8452,110.9006,110.7437,110.8268,4285.0
2017-10-04 15:30:00,120.02,120.13,120.01,120.08,5525.0,110.7806,110.8822,110.7714,110.836,5525.0
2017-10-04 15:40:00,120.11,120.11,119.96,120.05,19943.0,110.8637,110.8637,110.7252,110.8083,19943.0
2017-10-04 15:50:00,120.07,120.19,120.01,120.15,40132.0,110.8268,110.9375,110.7714,110.9006,40132.0
2017-10-05 09:30:00,120.2,120.77,120.14,120.73,6529.0,110.9468,111.4729,110.8914,111.436,6529.0
2017-10-05 09:40:00,120.71,120.76,119.67,119.8,6000.0,111.4175,111.4637,110.4576,110.5776,6000.0
2017-10-05 09:50:00,119.79,120.08,119.74,119.85,7260.0,110.5683,110.836,110.5222,110.6237,7260.0
2017-10-05 10:00:00,119.82,120.0,119.81,119.83,3121.0,110.596,110.7622,110.5868,110.6053,3121.0
2017-10-05 10:10:00,119.87,120.04,119.87,119.99,2977.0,110.6422,110.7991,110.6422,110.7529,2977.0
2017-10-05 10:20:00,119.99,120.1,119.74,119.78,2100.0,110.7529,110.8545,110.5222,110.5591,2100.0
2017-10-05 10:30:00,119.77,120.07,119.77,119.99,3200.0,110.5499,110.8268,110.5499,110.7529,3200.0
2017-10-05 10:40:00,119.99,120.08,119.99,120.04,1400.0,110.7529,110.836,110.7529,110.7991,1400.0
2017-10-05 10:50:00,120.09,120.14,120.0,120.11,2715.0,110.8452,110.8914,110.7622,110.8637,2715.0
2017-10-05 11:00:00,120.12,120.39,120.1,120.3,5811.0,110.8729,111.1221,110.8545,111.0391,5811.0
2017-10-05 11:10:00,120.36,120.43,120.25,120.38,4273.0,111.0945,111.1591,110.9929,111.1129,4273.0
2017-10-05 11:20:00,120.45,120.57,120.38,120.53,1000.0,111.1775,111.2883,111.1129,111.2514,1000.0
2017-10-05 11:30:00,120.52,120.57,120.31,120.31,3156.0,111.2421,111.2883,111.0483,111.0483,3156.0
2017-10-05 11:40:00,120.38,120.42,120.3,120.3,7668.0,111.1129,111.1498,111.0391,111.0391,7668.0
2017-10-05 11:50:00,120.3,120.4,120.3,120.37,1931.0,111.0391,111.1314,111.0391,111.1037,1931.0
2017-10-05 12:00:00,120.38,120.47,120.37,120.43,2898.0,111.1129,111.196,111.1037,111.1591,2898.0
2017-10-05 12:10:00,120.44,120.63,120.43,120.63,900.0,111.1683,111.3437,111.1591,111.3437,900.0
2017-10-05 12:20:00,120.64,120.64,120.51,120.51,2501.0,111.3529,111.3529,111.2329,111.2329,2501.0
2017-10-05 12:30:00,120.5,120.61,120.5,120.61,4304.0,111.2237,111.3252,111.2237,111.3252,4304.0
2017-10-05 12:40:00,120.52,120.64,120.51,120.6,1100.0,111.2421,111.3529,111.2329,111.316,1100.0
2017-10-05 12:50:00,120.52,120.57,120.48,120.54,6308.0,111.2421,111.2883,111.2052,111.2606,6308.0
2017-10-05 13:00:00,120.51,120.6,120.51,120.57,1547.0,111.2329,111.316,111.2329,111.2883,1547.0
2017-10-05 13:10:00,120.6,120.62,120.52,120.57,2406.0,111.316,111.3344,111.2421,111.2883,2406.0
2017-10-05 13:20:00,120.59,120.63,120.57,120.6,1400.0,111.3067,111.3437,111.2883,111.316,1400.0
2017-10-05 13:30:00,120.6,120.73,120.55,120.72,5850.0,111.316,111.436,111.2698,111.4267,5850.0
2017-10-05 13:40:00,120.65,120.76,120.65,120.72,2460.0,111.3621,111.4637,111.3621,111.4267,2460.0
2017-10-05 13:50:00,120.71,120.71,120.64,120.64,1400.0,111.4175,111.4175,111.3529,111.3529,1400.0
2017-10-05 14:00:00,120.67,120.68,120.58,120.68,4239.0,111.3806,111.3898,111.2975,111.3898,4239.0
2017-10-05 14:10:00,120.66,120.73,120.64,120.7,2677.0,111.3714,111.436,111.3529,111.4083,2677.0
2017-10-05 14:20:00,120.72,120.79,120.67,120.75,6856.0,111.4267,111.4913,111.3806,111.4544,6856.0
2017-10-05 14:30:00,120.76,120.85,120.74,120.78,5348.0,111.4637,111.5467,111.4452,111.4821,5348.0
2017-10-05 14:40:00,120.78,120.85,120.76,120.84,2400.0,111.4821,111.5467,111.4637,111.5375,2400.0
2017-10-05 14:50:00,120.78,120.87,120.78,120.78,2957.0,111.4821,111.5652,111.4821,111.4821,2957.0
2017-10-05 15:00:00,120.8,120.84,120.76,120.81,5792.0,111.5006,111.5375,111.4637,111.5098,5792.0
2017-10-05 15:10:00,120.76,120.86,120.75,120.84,3933.0,111.4637,111.556,111.4544,111.5375,3933.0
2017-10-05 15:20:00,120.83,120.88,120.81,120.88,7087.0,111.5283,111.5744,111.5098,111.5744,7087.0
2017-10-05 15:30:00,120.87,120.93,120.84,120.92,9757.0,111.5652,111.6206,111.5375,111.6113,9757.0
2017-10-05 15:40:00,120.91,120.91,120.79,120.86,11312.0,111.6021,111.6021,111.4913,111.556,11312.0
2017-10-05 15:50:00,120.85,121.1,120.72,121.07,51752.0,111.5467,111.7775,111.4267,111.7498,51752.0
2017-10-06 09:30:00,121.2,121.33,120.36,120.77,4945.0,111.8698,111.9898,111.0945,111.4729,4945.0
2017-10-06 09:40:00,120.86,121.21,120.81,120.88,12805.0,111.556,111.879,111.5098,111.5744,12805.0
2017-10-06 09:50:00,120.98,121.15,120.76,121.14,6119.0,111.6667,111.8236,111.4637,111.8144,6119.0
2017-10-06 10:00:00,121.22,121.4,120.94,121.0,4308.0,111.8882,112.0544,111.6298,111.6852,4308.0
2017-10-06 10:10:00,121.01,121.2,120.97,121.07,3399.0,111.6944,111.8698,111.6575,111.7498,3399.0
2017-10-06 10:20:00,121.14,121.38,121.04,121.13,4900.0,111.8144,112.0359,111.7221,111.8052,4900.0
2017-10-06 10:30:00,121.14,121.14,120.82,120.94,5450.0,111.8144,111.8144,111.519,111.6298,5450.0
2017-10-06 10:40:00,120.99,121.0,120.89,120.95,4095.0,111.676,111.6852,111.5837,111.639,4095.0
2017-10-06 10:50:00,120.95,121.04,120.87,120.99,3208.0,111.639,111.7221,111.5652,111.676,3208.0
2017-10-06 11:00:00,121.0,121.12,120.87,121.09,1900.0,111.6852,111.7959,111.5652,111.7683,1900.0
2017-10-06 11:10:00,121.13,121.13,120.99,120.99,1000.0,111.8052,111.8052,111.676,111.676,1000.0
2017-10-06 11:20:00,120.97,121.08,120.86,121.08,1856.0,111.6575,111.759,111.556,111.759,1856.0
2017-10-06 11:30:00,121.09,121.09,120.98,121.04,2302.0,111.7683,111.7683,111.6667,111.7221,2302.0
2017-10-06 11:40:00,120.99,121.14,120.82,121.08,6285.0,111.676,111.8144,111.519,111.759,6285.0
2017-10-06 11:50:00,121.02,121.05,120.79,121.0,2451.0,111.7036,111.7313,111.4913,111.6852,2451.0
2017-10-06 12:00:00,120.93,121.04,120.92,121.04,1208.0,111.6206,111.7221,111.6113,111.7221,1208.0
2017-10-06 12:10:00,121.01,121.04,120.93,121.03,2300.0,111.6944,111.7221,111.6206,111.7129,2300.0
2017-10-06 12:20:00,120.98,121.05,120.95,121.04,3240.0,111.6667,111.7313,111.639,111.7221,3240.0
2017-10-06 12:30:00,120.98,121.15,120.96,121.09,1900.0,111.6667,111.8236,111.6483,111.7683,1900.0
2017-10-06 12:40:00,121.1,121.17,121.05,121.11,2187.0,111.7775,111.8421,111.7313,111.7867,2187.0
2017-10-06 12:50:00,121.15,121.15,120.97,120.97,1623.0,111.8236,111.8236,111.6575,111.6575,1623.0
2017-10-06 13:00:00,121.02,121.19,120.8,120.97,4900.0,111.7036,111.8606,111.5006,111.6575,4900.0
2017-10-06 13:10:00,120.95,121.05,120.91,120.99,3400.0,111.639,111.7313,111.6021,111.676,3400.0
2017-10-06 13:20:00,120.97,121.05,120.95,121.03,3700.0,111.6575,111.7313,111.639,111.7129,3700.0
2017-10-06 13:30:00,120.93,121.1,120.93,121.1,3261.0,111.6206,111.7775,111.6206,111.7775,3261.0
2017-10-06 13:40:00,121.06,121.2,121.05,121.16,4410.0,111.7406,111.8698,111.7313,111.8329,4410.0
2017-10-06 13:50:00,121.16,121.16,121.07,121.15,1300.0,111.8329,111.8329,111.7498,111.8236,1300.0
2017-10-06 14:00:00,121.1,121.14,121.07,121.12,3420.0,111.7775,111.8144,111.7498,111.7959,3420.0
2017-10-06 14:10:00,121.13,121.25,121.1,121.21,5906.0,111.8052,111.9159,111.7775,111.879,5906.0
2017-10-06 14:20:00,121.2,121.2,121.15,121.2,1400.0,111.8698,111.8698,111.8236,111.8698,1400.0
2017-10-06 14:30:00,121.2,121.2,121.14,121.19,1525.0,111.8698,111.8698,111.8144,111.8606,1525.0
2017-10-06 14:40:00,121.18,121.22,121.13,121.19,3442.0,111.8513,111.8882,111.8052,111.8606,3442.0
2017-10-06 14:50:00,121.19,121.2,121.13,121.16,2079.0,111.8606,111.8698,111.8052,111.8329,2079.0
2017-10-06 15:00:00,121.2,121.29,121.1,121.27,18024.0,111.8698,111.9529,111.7775,111.9344,18024.0
2017-10-06 15:10:00,121.22,121.3,121.2,121.2,2250.0,111.8882,111.9621,111.8698,111.8698,2250.0
2017-10-06 15:20:00,121.16,121.23,121.16,121.18,3800.0,111.8329,111.8975,111.8329,111.8513,3800.0
2017-10-06 15:30:00,121.2,121.24,121.15,121.21,6500.0,111.8698,111.9067,111.8236,111.879,6500.0
2017-10-06 15:40:00,121.2,121.24,121.15,121.17,12872.0,111.8698,111.9067,111.8236,111.8421,12872.0
2017-10-06 15:50:00,121.18,121.36,121.14,121.28,34791.0,111.8513,112.0175,111.8144,111.9436,34791.0
2017-10-09 09:30:00,121.26,121.35,120.89,121.16,6608.0,111.9252,112.0082,111.5837,111.8329,6608.0
2017-10-09 09:40:00,121.23,121.27,121.07,121.16,1710.0,111.8975,111.9344,111.7498,111.8329,1710.0
2017-10-09 09:50:00,121.15,121.15,120.77,121.14,2165.0,111.8236,111.8236,111.4729,111.8144,2165.0
2017-10-09 10:00:00,121.02,121.2,121.0,121.14,1703.0,111.7036,111.8698,111.6852,111.8144,1703.0
2017-10-09 10:10:00,121.14,121.25,121.11,121.25,1700.0,111.8144,111.9159,111.7867,111.9159,1700.0
2017-10-09 10:20:00,121.23,121.51,121.12,121.48,5703.0,111.8975,112.1559,111.7959,112.1282,5703.0
2017-10-09 10:30:00,121.48,121.53,121.27,121.47,5227.0,112.1282,112.1744,111.9344,112.119,5227.0
2017-10-09 10:40:00,121.42,121.42,121.22,121.39,3600.0,112.0729,112.0729,111.8882,112.0452,3600.0
2017-10-09 10:50:00,121.3,121.53,121.3,121.4,2000.0,111.9621,112.1744,111.9621,112.0544,2000.0
2017-10-09 11:00:00,121.45,121.48,121.3,121.32,3300.0,112.1005,112.1282,111.9621,111.9805,3300.0
2017-10-09 11:10:00,121.25,121.42,121.25,121.37,3990.0,111.9159,112.0729,111.9159,112.0267,3990.0
2017-10-09 11:20:00,121.39,121.42,121.35,121.42,2739.0,112.0452,112.0729,112.0082,112.0729,2739.0
2017-10-09 11:30:00,121.46,121.54,121.33,121.41,4380.0,112.1098,112.1836,111.9898,112.0636,4380.0
2017-10-09 11:40:00,121.33,121.51,121.27,121.4,2872.0,111.9898,112.1559,111.9344,112.0544,2872.0
2017-10-09 11:50:00,121.44,121.65,121.44,121.5,3896.0,112.0913,112.2851,112.0913,112.1467,3896.0
2017-10-09 12:00:00,121.55,121.56,121.44,121.5,2700.0,112.1928,112.2021,112.0913,112.1467,2700.0
2017-10-09 12:10:00,121.45,121.56,121.45,121.56,1752.0,112.1005,112.2021,112.1005,112.2021,1752.0
2017-10-09 12:20:00,121.54,121.54,121.49,121.5,1400.0,112.1836,112.1836,112.1375,112.1467,1400.0
2017-10-09 12:30:00,121.57,121.61,121.5,121.5,2605.0,112.2113,112.2482,112.1467,112.1467,2605.0
2017-10-09 12:40:00,121.52,121.61,121.52,121.6,1600.0,112.1652,112.2482,112.1652,112.239,1600.0
2017-10-09 12:50:00,121.6,121.6,121.5,121.55,2117.0,112.239,112.239,112.1467,112.1928,2117.0
2017-10-09 13:00:00,121.5,121.57,121.48,121.51,5168.0,112.1467,112.2113,112.1282,112.1559,5168.0
2017-10-09 13:10:00,121.51,121.61,121.48,121.48,2051.0,112.1559,112.2482,112.1282,112.1282,2051.0
2017-10-09 13:20:00,121.55,121.73,121.52,121.73,4256.0,112.1928,112.359,112.1652,112.359,4256.0
2017-10-09 13:30:00,121.68,121.79,121.66,121.77,2612.0,112.3128,112.4144,112.2944,112.3959,2612.0
2017-10-09 13:40:00,121.74,121.78,121.64,121.69,2629.0,112.3682,112.4051,112.2759,112.3221,2629.0
2017-10-09 13:50:00,121.6,121.68,121.51,121.65,6870.0,112.239,112.3128,112.1559,112.2851,6870.0
2017-10-09 14:00:00,121.56,121.69,121.55,121.62,5254.0,112.2021,112.3221,112.1928,112.2575,5254.0
2017-10-09 14:10:00,121.67,121.68,121.61,121.68,4003.0,112.3036,112.3128,112.2482,112.3128,4003.0
2017-10-09 14:20:00,121.63,121.69,121.61,121.61,2290.0,112.2667,112.3221,112.2482,112.2482,2290.0
2017-10-09 14:30:00,121.61,121.7,121.61,121.68,6306.0,112.2482,112.3313,112.2482,112.3128,6306.0
2017-10-09 14:40:00,121.69,121.71,121.65,121.65,3300.0,112.3221,112.3405,112.2851,112.2851,3300.0
2017-10-09 14:50:00,121.61,121.61,121.44,121.44,1700.0,112.2482,112.2482,112.0913,112.0913,1700.0
2017-10-09 15:00:00,121.43,121.47,121.13,121.13,1694.0,112.0821,112.119,111.8052,111.8052,1694.0
2017-10-09 15:10:00,121.12,121.2,121.1,121.2,7002.0,111.7959,111.8698,111.7775,111.8698,7002.0
2017-10-09 15:20:00,121.17,121.37,121.13,121.37,8549.0,111.8421,112.0267,111.8052,112.0267,8549.0
2017-10-09 15:30:00,121.3,121.37,121.26,121.35,5630.0,111.9621,112.0267,111.9252,112.0082,5630.0
2017-10-09 15:40:00,121.38,121.46,121.23,121.37,15879.0,112.0359,112.1098,111.8975,112.0267,15879.0
2017-10-09 15:50:00,121.45,121.61,121.37,121.56,30526.0,112.1005,112.2482,112.0267,112.2021,30526.0
2017-10-10 09:30:00,121.54,121.86,121.15,121.55,6468.0,112.1836,112.479,111.8236,112.1928,6468.0
2017-10-10 09:40:00,121.4,121.56,120.9,120.92,16001.0,112.0544,112.2021,111.5929,111.6113,16001.0
2017-10-10 09:50:00,120.91,121.06,120.56,121.04,15009.0,111.6021,111.7406,111.2791,111.7221,15009.0
2017-10-10 10:00:00,121.16,121.24,121.11,121.24,1300.0,111.8329,111.9067,111.7867,111.9067,1300.0
2017-10-10 10:10:00,121.25,121.25,121.03,121.03,4200.0,111.9159,111.9159,111.7129,111.7129,4200.0
2017-10-10 10:20:00,121.0,121.0,120.82,120.95,3700.0,111.6852,111.6852,111.519,111.639,3700.0
2017-10-10 10:30:00,120.95,121.14,120.95,121.01,3962.0,111.639,111.8144,111.639,111.6944,3962.0
2017-10-10 10:40:00,121.15,121.32,121.14,121.19,3310.0,111.8236,111.9805,111.8144,111.8606,3310.0
2017-10-10 10:50:00,121.19,121.19,121.19,121.19,100.0,111.8606,111.8606,111.8606,111.8606,100.0
2017-10-10 11:00:00,121.19,121.19,121.03,121.05,2800.0,111.8606,111.8606,111.7129,111.7313,2800.0
2017-10-10 11:10:00,121.02,121.2,120.98,121.2,1900.0,111.7036,111.8698,111.6667,111.8698,1900.0
2017-10-10 11:20:00,121.09,121.15,120.97,121.1,3500.0,111.7683,111.8236,111.6575,111.7775,3500.0
2017-10-10 11:30:00,121.13,121.28,121.08,121.28,3647.0,111.8052,111.9436,111.759,111.9436,3647.0
2017-10-10 11:40:00,121.25,121.48,121.24,121.48,6600.0,111.9159,112.1282,111.9067,112.1282,6600.0
2017-10-10 11:50:00,121.48,121.53,121.4,121.52,2237.0,112.1282,112.1744,112.0544,112.1652,2237.0
2017-10-10 12:00:00,121.52,121.55,121.45,121.47,2200.0,112.1652,112.1928,112.1005,112.119,2200.0
2017-10-10 12:10:00,121.44,121.57,121.44,121.57,800.0,112.0913,112.2113,112.0913,112.2113,800.0
2017-10-10 12:20:00,121.46,121.51,121.41,121.41,1400.0,112.1098,112.1559,112.0636,112.0636,1400.0
2017-10-10 12:30:00,121.37,121.49,121.37,121.43,759.0,112.0267,112.1375,112.0267,112.0821,759.0
2017-10-10 12:40:00,121.53,121.53,121.42,121.43,1000.0,112.1744,112.1744,112.0729,112.0821,1000.0
2017-10-10 12:50:00,121.41,121.42,121.33,121.42,1400.0,112.0636,112.0729,111.9898,112.0729,1400.0
2017-10-10 13:00:00,121.38,121.44,121.24,121.32,1322.0,112.0359,112.0913,111.9067,111.9805,1322.0
2017-10-10 13:10:00,121.33,121.33,121.25,121.26,2232.0,111.9898,111.9898,111.9159,111.9252,2232.0
2017-10-10 13:20:00,121.35,121.4,121.24,121.36,2300.0,112.0082,112.0544,111.9067,112.0175,2300.0
2017-10-10 13:30:00,121.36,121.46,121.34,121.4,5912.0,112.0175,112.1098,111.999,112.0544,5912.0
2017-10-10 13:40:00,121.43,121.48,121.36,121.46,1500.0,112.0821,112.1282,112.0175,112.1098,1500.0
2017-10-10 13:50:00,121.37,121.77,121.37,121.77,7298.0,112.0267,112.3959,112.0267,112.3959,7298.0
2017-10-10 14:00:00,121.78,121.93,121.68,121.79,4040.0,112.4051,112.5436,112.3128,112.4144,4040.0
2017-10-10 14:10:00,121.76,121.79,121.67,121.68,1587.0,112.3867,112.4144,112.3036,112.3128,1587.0
2017-10-10 14:20:00,121.75,121.76,121.6,121.6,1700.0,112.3774,112.3867,112.239,112.239,1700.0
2017-10-10 14:30:00,121.72,121.8,121.67,121.73,3509.0,112.3498,112.4236,112.3036,112.359,3509.0
2017-10-10 14:40:00,121.85,121.9,121.76,121.76,1400.0,112.4697,112.5159,112.3867,112.3867,1400.0
2017-10-10 14:50:00,121.87,121.87,121.75,121.81,2415.0,112.4882,112.4882,112.3774,112.4328,2415.0
2017-10-10 15:00:00,121.8,121.9,121.69,121.69,5130.0,112.4236,112.5159,112.3221,112.3221,5130.0
2017-10-10 15:10:00,121.74,121.78,121.63,121.76,3800.0,112.3682,112.4051,112.2667,112.3867,3800.0
2017-10-10 15:20:00,121.73,121.89,121.73,121.79,2227.0,112.359,112.5067,112.359,112.4144,2227.0
2017-10-10 15:30:00,121.81,121.87,121.74,121.8,4700.0,112.4328,112.4882,112.3682,112.4236,4700.0
2017-10-10 15:40:00,121.77,121.92,121.76,121.87,14376.0,112.3959,112.5344,112.3867,112.4882,14376.0
2017-10-10 15:50:00,121.84,121.94,121.76,121.9,21752.0,112.4605,112.5528,112.3867,112.5159,21752.0
2017-10-11 09:30:00,121.85,121.85,121.45,121.75,5838.0,112.4697,112.4697,112.1005,112.3774,5838.0
2017-10-11 09:40:00,121.65,121.74,121.5,121.5,2233.0,112.2851,112.3682,112.1467,112.1467,2233.0
2017-10-11 09:50:00,121.48,121.51,121.27,121.38,7453.0,112.1282,112.1559,111.9344,112.0359,7453.0
2017-10-11 10:00:00,121.38,121.78,121.38,121.58,3165.0,112.0359,112.4051,112.0359,112.2205,3165.0
2017-10-11 10:10:00,121.63,122.11,121.61,122.11,2800.0,112.2667,112.7097,112.2482,112.7097,2800.0
2017-10-11 10:20:00,122.12,122.25,122.11,122.24,1918.0,112.719,112.839,112.7097,112.8297,1918.0
2017-10-11 10:30:00,122.23,122.23,122.09,122.09,1200.0,112.8205,112.8205,112.6913,112.6913,1200.0
2017-10-11 10:40:00,122.12,122.15,121.85,122.04,5352.0,112.719,112.7467,112.4697,112.6451,5352.0
2017-10-11 10:50:00,122.04,122.14,121.97,122.01,2400.0,112.6451,112.7374,112.5805,112.6174,2400.0
2017-10-11 11:00:00,122.07,122.07,121.95,121.96,2361.0,112.6728,112.6728,112.5621,112.5713,2361.0
2017-10-11 11:10:00,121.98,122.18,121.92,122.1,3649.0,112.5897,112.7743,112.5344,112.7005,3649.0
2017-10-11 11:20:00,121.98,122.07,121.8,122.02,6203.0,112.5897,112.6728,112.4236,112.6267,6203.0
2017-10-11 11:30:00,122.0,122.11,121.99,122.11,950.0,112.6082,112.7097,112.599,112.7097,950.0
2017-10-11 11:40:00,122.15,122.18,122.03,122.03,3081.0,112.7467,112.7743,112.6359,112.6359,3081.0
2017-10-11 11:50:00,122.02,122.07,121.94,122.07,1600.0,112.6267,112.6728,112.5528,112.6728,1600.0
2017-10-11 12:00:00,122.06,122.06,121.96,121.96,1800.0,112.6636,112.6636,112.5713,112.5713,1800.0
2017-10-11 12:10:00,122.02,122.08,121.98,122.08,1242.0,112.6267,112.682,112.5897,112.682,1242.0
2017-10-11 12:20:00,122.09,122.12,121.97,121.97,1610.0,112.6913,112.719,112.5805,112.5805,1610.0
2017-10-11 12:30:00,121.98,122.12,121.98,122.1,1163.0,112.5897,112.719,112.5897,112.7005,1163.0
2017-10-11 12:40:00,122.1,122.12,121.97,122.02,2169.0,112.7005,112.719,112.5805,112.6267,2169.0
2017-10-11 12:50:00,121.99,122.05,121.92,122.01,3348.0,112.599,112.6544,112.5344,112.6174,3348.0
2017-10-11 13:00:00,121.97,121.98,121.93,121.98,700.0,112.5805,112.5897,112.5436,112.5897,700.0
2017-10-11 13:10:00,122.07,122.08,121.99,122.02,1300.0,112.6728,112.682,112.599,112.6267,1300.0
2017-10-11 13:20:00,122.0,122.13,121.93,122.07,3719.0,112.6082,112.7282,112.5436,112.6728,3719.0
2017-10-11 13:30:00,122.09,122.14,122.07,122.07,1200.0,112.6913,112.7374,112.6728,112.6728,1200.0
2017-10-11 13:40:00,122.14,122.15,122.1,122.15,400.0,112.7374,112.7467,112.7005,112.7467,400.0
2017-10-11 13:50:00,122.16,122.17,122.11,122.14,1000.0,112.7559,112.7651,112.7097,112.7374,1000.0
2017-10-11 14:00:00,122.17,122.18,122.08,122.1,900.0,112.7651,112.7743,112.682,112.7005,900.0
2017-10-11 14:10:00,122.19,122.27,122.11,122.22,88700.0,112.7836,112.8574,112.7097,112.8113,88700.0
2017-10-11 14:20:00,122.25,122.25,121.86,121.98,39416.0,112.839,112.839,112.479,112.5897,39416.0
2017-10-11 14:30:00,121.99,122.1,121.99,122.05,5853.0,112.599,112.7005,112.599,112.6544,5853.0
2017-10-11 14:40:00,122.1,122.14,122.09,122.13,800.0,112.7005,112.7374,112.6913,112.7282,800.0
2017-10-11 14:50:00,122.12,122.12,122.0,122.04,2060.0,112.719,112.719,112.6082,112.6451,2060.0
2017-10-11 15:00:00,122.04,122.19,122.04,122.12,1500.0,112.6451,112.7836,112.6451,112.719,1500.0
2017-10-11 15:10:00,122.11,122.16,122.03,122.03,3078.0,112.7097,112.7559,112.6359,112.6359,3078.0
2017-10-11 15:20:00,122.06,122.1,122.01,122.05,1800.0,112.6636,112.7005,112.6174,112.6544,1800.0
2017-10-11 15:30:00,122.12,122.12,121.91,121.92,5210.0,112.719,112.719,112.5251,112.5344,5210.0
2017-10-11 15:40:00,121.89,121.98,121.81,121.83,12705.0,112.5067,112.5897,112.4328,112.4513,12705.0
2017-10-11 15:50:00,121.85,121.97,121.77,121.86,29198.0,112.4697,112.5805,112.3959,112.479,29198.0
2017-10-12 09:30:00,122.08,122.4,121.9,122.22,3963.0,112.682,112.9774,112.5159,112.8113,3963.0
2017-10-12 09:40:00,122.35,122.4,122.04,122.19,14000.0,112.9313,112.9774,112.6451,112.7836,14000.0
2017-10-12 09:50:00,122.19,122.19,122.03,122.09,5700.0,112.7836,112.7836,112.6359,112.6913,5700.0
2017-10-12 10:00:00,122.19,122.46,122.13,122.46,1650.0,112.7836,113.0328,112.7282,113.0328,1650.0
2017-10-12 10:10:00,122.5,122.78,122.5,122.78,5452.0,113.0697,113.3282,113.0697,113.3282,5452.0
2017-10-12 10:20:00,122.79,122.8,122.65,122.76,4200.0,113.3374,113.3466,113.2082,113.3097,4200.0
2017-10-12 10:30:00,122.67,122.78,122.57,122.6,4849.0,113.2266,113.3282,113.1343,113.162,4849.0
2017-10-12 10:40:00,122.6,122.61,122.53,122.57,3600.0,113.162,113.1712,113.0974,113.1343,3600.0
2017-10-12 10:50:00,122.51,122.56,122.21,122.21,3107.0,113.0789,113.1251,112.802,112.802,3107.0
2017-10-12 11:00:00,122.28,122.46,122.16,122.46,4807.0,112.8666,113.0328,112.7559,113.0328,4807.0
2017-10-12 11:10:00,122.46,122.61,122.46,122.61,3079.0,113.0328,113.1712,113.0328,113.1712,3079.0
2017-10-12 11:20:00,122.57,122.67,122.48,122.67,2652.0,113.1343,113.2266,113.0513,113.2266,2652.0
2017-10-12 11:30:00,122.66,122.77,122.65,122.75,1099.0,113.2174,113.3189,113.2082,113.3005,1099.0
2017-10-12 11:40:00,122.72,122.72,122.61,122.61,1300.0,113.2728,113.2728,113.1712,113.1712,1300.0
2017-10-12 11:50:00,122.64,122.69,122.64,122.69,1192.0,113.1989,113.2451,113.1989,113.2451,1192.0
2017-10-12 12:00:00,122.73,122.73,122.63,122.73,400.0,113.282,113.282,113.1897,113.282,400.0
2017-10-12 12:10:00,122.65,122.71,122.63,122.69,805.0,113.2082,113.2635,113.1897,113.2451,805.0
2017-10-12 12:20:00,122.69,122.75,122.68,122.74,1285.0,113.2451,113.3005,113.2359,113.2912,1285.0
2017-10-12 12:30:00,122.72,122.74,122.68,122.68,700.0,113.2728,113.2912,113.2359,113.2359,700.0
2017-10-12 12:40:00,122.74,122.74,122.68,122.68,1200.0,113.2912,113.2912,113.2359,113.2359,1200.0
2017-10-12 12:50:00,122.74,122.76,122.68,122.74,940.0,113.2912,113.3097,113.2359,113.2912,940.0
2017-10-12 13:00:00,122.77,122.77,122.73,122.75,800.0,113.3189,113.3189,113.282,113.3005,800.0
2017-10-12 13:10:00,122.79,122.83,122.76,122.82,2300.0,113.3374,113.3743,113.3097,113.3651,2300.0
2017-10-12 13:20:00,122.77,122.81,122.76,122.79,800.0,113.3189,113.3558,113.3097,113.3374,800.0
2017-10-12 13:30:00,122.82,122.83,122.77,122.78,1182.0,113.3651,113.3743,113.3189,113.3282,1182.0
2017-10-12 13:40:00,122.73,122.78,122.73,122.74,1400.0,113.282,113.3282,113.282,113.2912,1400.0
2017-10-12 13:50:00,122.76,122.79,122.68,122.79,1371.0,113.3097,113.3374,113.2359,113.3374,1371.0
2017-10-12 14:00:00,122.78,122.82,122.78,122.82,800.0,113.3282,113.3651,113.3282,113.3651,800.0
2017-10-12 14:10:00,122.82,122.82,122.75,122.75,662.0,113.3651,113.3651,113.3005,113.3005,662.0
2017-10-12 14:20:00,122.81,122.85,122.73,122.78,1136.0,113.3558,113.3928,113.282,113.3282,1136.0
2017-10-12 14:30:00,122.79,122.88,122.76,122.88,3103.0,113.3374,113.4205,113.3097,113.4205,3103.0
2017-10-12 14:40:00,122.89,122.94,122.84,122.84,1700.0,113.4297,113.4758,113.3835,113.3835,1700.0
2017-10-12 14:50:00,122.85,122.92,122.85,122.92,954.0,113.3928,113.4574,113.3928,113.4574,954.0
2017-10-12 15:00:00,122.93,123.1,122.93,123.1,4049.0,113.4666,113.6235,113.4666,113.6235,4049.0
2017-10-12 15:10:00,123.09,123.12,122.78,122.97,7100.0,113.6143,113.642,113.3282,113.5035,7100.0
2017-10-12 15:20:00,123.0,123.02,122.85,122.88,6400.0,113.5312,113.5497,113.3928,113.4205,6400.0
2017-10-12 15:30:00,122.84,122.87,122.79,122.83,9815.0,113.3835,113.4112,113.3374,113.3743,9815.0
2017-10-12 15:40:00,122.81,122.87,122.67,122.72,24450.0,113.3558,113.4112,113.2266,113.2728,24450.0
2017-10-12 15:50:00,122.71,122.83,122.51,122.7,48723.0,113.2635,113.3743,113.0789,113.2543,48723.0
2017-10-13 09:30:00,123.14,123.18,122.83,123.05,4121.0,113.6604,113.6974,113.3743,113.5774,4121.0
2017-10-13 09:40:00,122.95,123.04,122.34,122.34,4700.0,113.4851,113.5681,112.922,112.922,4700.0
2017-10-13 09:50:00,122.3,122.54,122.21,122.54,4395.0,112.8851,113.1066,112.802,113.1066,4395.0
2017-10-13 10:00:00,122.55,122.55,122.29,122.46,7981.0,113.1159,113.1159,112.8759,113.0328,7981.0
2017-10-13 10:10:00,122.49,122.49,122.22,122.4,8446.0,113.0605,113.0605,112.8113,112.9774,8446.0
2017-10-13 10:20:00,122.43,123.05,122.33,122.69,28681.0,113.0051,113.5774,112.9128,113.2451,28681.0
2017-10-13 10:30:00,122.71,122.71,122.51,122.66,7963.0,113.2635,113.2635,113.0789,113.2174,7963.0
2017-10-13 10:40:00,122.66,122.66,122.45,122.45,3909.0,113.2174,113.2174,113.0236,113.0236,3909.0
2017-10-13 10:50:00,122.46,122.48,122.33,122.37,4501.0,113.0328,113.0513,112.9128,112.9497,4501.0
2017-10-13 11:00:00,122.36,122.42,122.24,122.24,4606.0,112.9405,112.9959,112.8297,112.8297,4606.0
2017-10-13 11:10:00,122.25,122.4,122.25,122.33,2311.0,112.839,112.9774,112.839,112.9128,2311.0
2017-10-13 11:20:00,122.3,122.5,122.29,122.46,5946.0,112.8851,113.0697,112.8759,113.0328,5946.0
2017-10-13 11:30:00,122.48,122.72,122.48,122.65,7604.0,113.0513,113.2728,113.0513,113.2082,7604.0
2017-10-13 11:40:00,122.68,122.78,122.57,122.57,2689.0,113.2359,113.3282,113.1343,113.1343,2689.0
2017-10-13 11:50:00,122.55,122.55,122.39,122.42,2201.0,113.1159,113.1159,112.9682,112.9959,2201.0
2017-10-13 12:00:00,122.44,122.48,122.34,122.43,2202.0,113.0143,113.0513,112.922,113.0051,2202.0
2017-10-13 12:10:00,122.45,122.47,122.42,122.44,4665.0,113.0236,113.042,112.9959,113.0143,4665.0
2017-10-13 12:20:00,122.42,122.5,122.41,122.49,6687.0,112.9959,113.0697,112.9866,113.0605,6687.0
2017-10-13 12:30:00,122.5,122.6,122.47,122.58,7186.0,113.0697,113.162,113.042,113.1436,7186.0
2017-10-13 12:40:00,122.59,122.59,122.44,122.49,3063.0,113.1528,113.1528,113.0143,113.0605,3063.0
2017-10-13 12:50:00,122.47,122.56,122.45,122.56,3898.0,113.042,113.1251,113.0236,113.1251,3898.0
2017-10-13 13:00:00,122.54,122.63,122.54,122.58,2862.0,113.1066,113.1897,113.1066,113.1436,2862.0
2017-10-13 13:10:00,122.57,122.6,122.56,122.59,2800.0,113.1343,113.162,113.1251,113.1528,2800.0
2017-10-13 13:20:00,122.58,122.6,122.36,122.38,9768.0,113.1436,113.162,112.9405,112.9589,9768.0
2017-10-13 13:30:00,122.39,122.45,122.36,122.44,5100.0,112.9682,113.0236,112.9405,113.0143,5100.0
2017-10-13 13:40:00,122.48,122.48,122.33,122.33,5949.0,113.0513,113.0513,112.9128,112.9128,5949.0
2017-10-13 13:50:00,122.34,122.36,122.23,122.23,5972.0,112.922,112.9405,112.8205,112.8205,5972.0
2017-10-13 14:00:00,122.25,122.27,122.17,122.23,3426.0,112.839,112.8574,112.7651,112.8205,3426.0
2017-10-13 14:10:00,122.25,122.27,122.18,122.2,4659.0,112.839,112.8574,112.7743,112.7928,4659.0
2017-10-13 14:20:00,122.19,122.19,122.15,122.18,1957.0,112.7836,112.7836,112.7467,112.7743,1957.0
2017-10-13 14:30:00,122.17,122.23,122.17,122.19,4484.0,112.7651,112.8205,112.7651,112.7836,4484.0
2017-10-13 14:40:00,122.17,122.21,122.14,122.17,4211.0,112.7651,112.802,112.7374,112.7651,4211.0
2017-10-13 14:50:00,122.15,122.27,122.15,122.25,5881.0,112.7467,112.8574,112.7467,112.839,5881.0
2017-10-13 15:00:00,122.23,122.24,122.18,122.2,6467.0,112.8205,112.8297,112.7743,112.7928,6467.0
2017-10-13 15:10:00,122.24,122.29,122.2,122.29,6026.0,112.8297,112.8759,112.7928,112.8759,6026.0
2017-10-13 15:20:00,122.3,122.3,122.14,122.16,6790.0,112.8851,112.8851,112.7374,112.7559,6790.0
2017-10-13 15:30:00,122.16,122.22,122.05,122.22,9039.0,112.7559,112.8113,112.6544,112.8113,9039.0
2017-10-13 15:40:00,122.2,122.2,122.13,122.15,9459.0,112.7928,112.7928,112.7282,112.7467,9459.0
2017-10-13 15:50:00,122.18,122.27,122.01,122.09,19957.0,112.7743,112.8574,112.6174,112.6913,19957.0
2017-10-16 09:30:00,122.29,123.03,122.29,122.59,3376.0,112.8759,113.5589,112.8759,113.1528,3376.0
2017-10-16 09:40:00,122.48,122.61,122.35,122.38,3190.0,113.0513,113.1712,112.9313,112.9589,3190.0
2017-10-16 09:50:00,122.37,123.07,122.37,122.84,23174.0,112.9497,113.5958,112.9497,113.3835,23174.0
2017-10-16 10:00:00,122.9,122.92,122.72,122.76,9100.0,113.4389,113.4574,113.2728,113.3097,9100.0
2017-10-16 10:10:00,122.76,123.0,122.76,123.0,14363.0,113.3097,113.5312,113.3097,113.5312,14363.0
2017-10-16 10:20:00,123.0,123.0,122.85,122.92,7034.0,113.5312,113.5312,113.3928,113.4574,7034.0
2017-10-16 10:30:00,122.85,123.07,122.84,123.07,8277.0,113.3928,113.5958,113.3835,113.5958,8277.0
2017-10-16 10:40:00,123.17,123.17,123.03,123.14,7604.0,113.6881,113.6881,113.5589,113.6604,7604.0
2017-10-16 10:50:00,123.31,123.49,123.18,123.18,6300.0,113.8174,113.9835,113.6974,113.6974,6300.0
2017-10-16 11:00:00,123.28,123.73,123.28,123.55,14764.0,113.7897,114.205,113.7897,114.0389,14764.0
2017-10-16 11:10:00,123.5,123.67,123.39,123.56,171578.0,113.9927,114.1496,113.8912,114.0481,171578.0
2017-10-16 11:20:00,123.56,123.88,123.52,123.8,10322.0,114.0481,114.3435,114.0112,114.2696,10322.0
2017-10-16 11:30:00,123.8,123.83,123.63,123.63,15123.0,114.2696,114.2973,114.1127,114.1127,15123.0
2017-10-16 11:40:00,123.61,124.15,123.61,124.12,5432.0,114.0943,114.5927,114.0943,114.565,5432.0
2017-10-16 11:50:00,124.14,124.51,124.12,124.39,9120.0,114.5835,114.925,114.565,114.8142,9120.0
2017-10-16 12:00:00,124.39,124.45,124.2,124.29,7252.0,114.8142,114.8696,114.6388,114.7219,7252.0
2017-10-16 12:10:00,124.29,124.31,124.14,124.25,7317.0,114.7219,114.7404,114.5835,114.685,7317.0
2017-10-16 12:20:00,124.22,124.45,124.21,124.43,7281.0,114.6573,114.8696,114.6481,114.8511,7281.0
2017-10-16 12:30:00,124.43,124.43,124.23,124.37,7501.0,114.8511,114.8511,114.6665,114.7958,7501.0
2017-10-16 12:40:00,124.23,124.36,124.23,124.25,2888.0,114.6665,114.7865,114.6665,114.685,2888.0
2017-10-16 12:50:00,124.3,124.31,123.56,123.62,16413.0,114.7311,114.7404,114.0481,114.1035,16413.0
2017-10-16 13:00:00,123.59,123.74,123.58,123.73,4200.0,114.0758,114.2143,114.0666,114.205,4200.0
2017-10-16 13:10:00,123.73,123.98,123.73,123.79,7616.0,114.205,114.4358,114.205,114.2604,7616.0
2017-10-16 13:20:00,123.88,123.97,123.82,123.87,4236.0,114.3435,114.4265,114.2881,114.3342,4236.0
2017-10-16 13:30:00,123.8,123.84,123.72,123.8,4906.0,114.2696,114.3066,114.1958,114.2696,4906.0
2017-10-16 13:40:00,123.85,123.9,123.73,123.9,4853.0,114.3158,114.3619,114.205,114.3619,4853.0
2017-10-16 13:50:00,123.9,123.9,123.72,123.82,7510.0,114.3619,114.3619,114.1958,114.2881,7510.0
2017-10-16 14:00:00,123.75,123.93,123.75,123.84,7743.0,114.2235,114.3896,114.2235,114.3066,7743.0
2017-10-16 14:10:00,123.83,123.87,123.72,123.77,4967.0,114.2973,114.3342,114.1958,114.2419,4967.0
2017-10-16 14:20:00,123.77,123.79,123.7,123.71,5700.0,114.2419,114.2604,114.1773,114.1866,5700.0
2017-10-16 14:30:00,123.69,123.74,123.63,123.71,6800.0,114.1681,114.2143,114.1127,114.1866,6800.0
2017-10-16 14:40:00,123.72,123.74,123.56,123.56,6088.0,114.1958,114.2143,114.0481,114.0481,6088.0
2017-10-16 14:50:00,123.55,123.79,123.49,123.69,9479.0,114.0389,114.2604,113.9835,114.1681,9479.0
2017-10-16 15:00:00,123.69,123.83,123.61,123.7,9570.0,114.1681,114.2973,114.0943,114.1773,9570.0
2017-10-16 15:10:00,123.7,123.78,123.64,123.68,10638.0,114.1773,114.2512,114.122,114.1589,10638.0
2017-10-16 15:20:00,123.64,123.69,123.57,123.57,12483.0,114.122,114.1681,114.0573,114.0573,12483.0
2017-10-16 15:30:00,123.62,123.68,123.56,123.56,17823.0,114.1035,114.1589,114.0481,114.0481,17823.0
2017-10-16 15:40:00,123.56,123.59,123.47,123.56,21255.0,114.0481,114.0758,113.965,114.0481,21255.0
2017-10-16 15:50:00,123.56,123.76,123.48,123.48,102032.0,114.0481,114.2327,113.9743,113.9743,102032.0
2017-10-17 09:30:00,123.35,123.35,123.07,123.09,8827.0,113.8543,113.8543,113.5958,113.6143,8827.0
2017-10-17 09:40:00,123.22,123.35,123.12,123.29,4550.0,113.7343,113.8543,113.642,113.7989,4550.0
2017-10-17 09:50:00,123.35,123.35,123.2,123.35,14152.0,113.8543,113.8543,113.7158,113.8543,14152.0
2017-10-17 10:00:00,123.35,123.35,123.26,123.29,2345.0,113.8543,113.8543,113.7712,113.7989,2345.0
2017-10-17 10:10:00,123.24,123.41,123.13,123.16,17131.0,113.7527,113.9097,113.6512,113.6789,17131.0
2017-10-17 10:20:00,123.07,123.12,122.81,122.95,2829.0,113.5958,113.642,113.3558,113.4851,2829.0
2017-10-17 10:30:00,123.02,123.06,122.98,123.02,3961.0,113.5497,113.5866,113.5128,113.5497,3961.0
2017-10-17 10:40:00,122.9,122.95,122.83,122.86,2750.0,113.4389,113.4851,113.3743,113.402,2750.0
2017-10-17 10:50:00,122.93,123.02,122.93,123.01,2134.0,113.4666,113.5497,113.4666,113.5404,2134.0
2017-10-17 11:00:00,123.0,123.14,122.88,122.88,5271.0,113.5312,113.6604,113.4205,113.4205,5271.0
2017-10-17 11:10:00,122.92,122.97,122.86,122.97,2418.0,113.4574,113.5035,113.402,113.5035,2418.0
2017-10-17 11:20:00,122.98,122.98,122.61,122.78,3708.0,113.5128,113.5128,113.1712,113.3282,3708.0
2017-10-17 11:30:00,122.83,122.85,122.65,122.68,2400.0,113.3743,113.3928,113.2082,113.2359,2400.0
2017-10-17 11:40:00,122.62,122.66,122.52,122.57,3450.0,113.1805,113.2174,113.0882,113.1343,3450.0
2017-10-17 11:50:00,122.59,122.6,122.39,122.4,2501.0,113.1528,113.162,112.9682,112.9774,2501.0
2017-10-17 12:00:00,122.4,122.5,122.26,122.26,5737.0,112.9774,113.0697,112.8482,112.8482,5737.0
2017-10-17 12:10:00,122.26,122.28,122.11,122.23,2129.0,112.8482,112.8666,112.7097,112.8205,2129.0
2017-10-17 12:20:00,122.19,122.33,122.18,122.27,2922.0,112.7836,112.9128,112.7743,112.8574,2922.0
2017-10-17 12:30:00,122.31,122.41,122.29,122.41,1720.0,112.8943,112.9866,112.8759,112.9866,1720.0
2017-10-17 12:40:00,122.43,122.57,122.4,122.5,1210.0,113.0051,113.1343,112.9774,113.0697,1210.0
2017-10-17 12:50:00,122.56,122.56,122.45,122.5,2130.0,113.1251,113.1251,113.0236,113.0697,2130.0
2017-10-17 13:00:00,122.45,122.49,122.42,122.46,1523.0,113.0236,113.0605,112.9959,113.0328,1523.0
2017-10-17 13:10:00,122.42,122.54,122.4,122.44,4500.0,112.9959,113.1066,112.9774,113.0143,4500.0
2017-10-17 13:20:00,122.44,122.46,122.41,122.45,1785.0,113.0143,113.0328,112.9866,113.0236,1785.0
2017-10-17 13:30:00,122.4,122.4,122.2,122.2,1521.0,112.9774,112.9774,112.7928,112.7928,1521.0
2017-10-17 13:40:00,122.22,122.24,122.18,122.22,834.0,112.8113,112.8297,112.7743,112.8113,834.0
2017-10-17 13:50:00,122.21,122.27,122.11,122.12,4340.0,112.802,112.8574,112.7097,112.719,4340.0
2017-10-17 14:00:00,122.15,122.24,122.09,122.1,2810.0,112.7467,112.8297,112.6913,112.7005,2810.0
2017-10-17 14:10:00,122.11,122.21,122.11,122.21,1441.0,112.7097,112.802,112.7097,112.802,1441.0
2017-10-17 14:20:00,122.24,122.24,122.06,122.17,1794.0,112.8297,112.8297,112.6636,112.7651,1794.0
2017-10-17 14:30:00,122.1,122.19,122.06,122.1,3535.0,112.7005,112.7836,112.6636,112.7005,3535.0
2017-10-17 14:40:00,122.12,122.17,122.12,122.13,700.0,112.719,112.7651,112.719,112.7282,700.0
2017-10-17 14:50:00,122.17,122.17,122.1,122.13,2482.0,112.7651,112.7651,112.7005,112.7282,2482.0
2017-10-17 15:00:00,122.2,122.25,122.14,122.18,2115.0,112.7928,112.839,112.7374,112.7743,2115.0
2017-10-17 15:10:00,122.18,122.31,122.16,122.31,2160.0,112.7743,112.8943,112.7559,112.8943,2160.0
2017-10-17 15:20:00,122.33,122.4,122.32,122.39,2870.0,112.9128,112.9774,112.9036,112.9682,2870.0
2017-10-17 15:30:00,122.4,122.58,122.39,122.48,4485.0,112.9774,113.1436,112.9682,113.0513,4485.0
2017-10-17 15:40:00,122.44,122.44,122.3,122.43,6008.0,113.0143,113.0143,112.8851,113.0051,6008.0
2017-10-17 15:50:00,122.42,122.56,122.4,122.42,16618.0,112.9959,113.1251,112.9774,112.9959,16618.0
2017-10-18 09:30:00,123.21,123.42,122.48,122.9,6243.0,113.7251,113.9189,113.0513,113.4389,6243.0
2017-10-18 09:40:00,122.91,123.15,122.79,123.07,3772.0,113.4481,113.6697,113.3374,113.5958,3772.0
2017-10-18 09:50:00,123.07,123.12,122.94,123.02,1600.0,113.5958,113.642,113.4758,113.5497,1600.0
2017-10-18 10:00:00,123.11,123.11,122.72,122.73,4497.0,113.6328,113.6328,113.2728,113.282,4497.0
2017-10-18 10:10:00,122.74,122.9,122.65,122.9,8600.0,113.2912,113.4389,113.2082,113.4389,8600.0
2017-10-18 10:20:00,122.9,123.01,122.77,122.83,5455.0,113.4389,113.5404,113.3189,113.3743,5455.0
2017-10-18 10:30:00,122.85,122.94,122.82,122.89,1200.0,113.3928,113.4758,113.3651,113.4297,1200.0
2017-10-18 10:40:00,122.85,122.98,122.85,122.9,3279.0,113.3928,113.5128,113.3928,113.4389,3279.0
2017-10-18 10:50:00,122.85,122.89,122.73,122.89,2874.0,113.3928,113.4297,113.282,113.4297,2874.0
2017-10-18 11:00:00,122.91,123.02,122.88,122.94,1690.0,113.4481,113.5497,113.4205,113.4758,1690.0
2017-10-18 11:10:00,123.0,123.0,122.92,122.96,1678.0,113.5312,113.5312,113.4574,113.4943,1678.0
2017-10-18 11:20:00,122.92,123.02,122.9,122.97,2821.0,113.4574,113.5497,113.4389,113.5035,2821.0
2017-10-18 11:30:00,122.97,123.05,122.94,123.05,1200.0,113.5035,113.5774,113.4758,113.5774,1200.0
2017-10-18 11:40:00,123.08,123.12,123.0,123.08,2007.0,113.6051,113.642,113.5312,113.6051,2007.0
2017-10-18 11:50:00,123.04,123.24,123.04,123.2,3532.0,113.5681,113.7527,113.5681,113.7158,3532.0
2017-10-18 12:00:00,123.23,123.24,123.16,123.16,2450.0,113.7435,113.7527,113.6789,113.6789,2450.0
2017-10-18 12:10:00,123.15,123.17,123.1,123.15,979.0,113.6697,113.6881,113.6235,113.6697,979.0
2017-10-18 12:20:00,123.13,123.23,123.11,123.2,2900.0,113.6512,113.7435,113.6328,113.7158,2900.0
2017-10-18 12:30:00,123.19,123.49,123.18,123.38,2902.0,113.7066,113.9835,113.6974,113.882,2902.0
2017-10-18 12:40:00,123.39,123.39,123.3,123.33,2096.0,113.8912,113.8912,113.8081,113.8358,2096.0
2017-10-18 12:50:00,123.37,123.37,123.11,123.12,2483.0,113.8727,113.8727,113.6328,113.642,2483.0
2017-10-18 13:00:00,123.06,123.17,123.06,123.17,2720.0,113.5866,113.6881,113.5866,113.6881,2720.0
2017-10-18 13:10:00,123.18,123.25,123.12,123.13,4000.0,113.6974,113.762,113.642,113.6512,4000.0
2017-10-18 13:20:00,123.08,123.14,123.08,123.13,1300.0,113.6051,113.6604,113.6051,113.6512,1300.0
2017-10-18 13:30:00,123.13,123.16,123.11,123.13,4000.0,113.6512,113.6789,113.6328,113.6512,4000.0
2017-10-18 13:40:00,123.13,123.13,123.03,123.08,2498.0,113.6512,113.6512,113.5589,113.6051,2498.0
2017-10-18 13:50:00,123.1,123.27,123.09,123.1,4403.0,113.6235,113.7804,113.6143,113.6235,4403.0
2017-10-18 14:00:00,123.09,123.26,123.06,123.2,2858.0,113.6143,113.7712,113.5866,113.7158,2858.0
2017-10-18 14:10:00,123.18,123.31,123.18,123.26,2140.0,113.6974,113.8174,113.6974,113.7712,2140.0
2017-10-18 14:20:00,123.25,123.25,123.06,123.17,3200.0,113.762,113.762,113.5866,113.6881,3200.0
2017-10-18 14:30:00,123.15,123.22,123.03,123.18,2937.0,113.6697,113.7343,113.5589,113.6974,2937.0
2017-10-18 14:40:00,123.18,123.22,123.05,123.09,2890.0,113.6974,113.7343,113.5774,113.6143,2890.0
2017-10-18 14:50:00,123.1,123.21,123.1,123.2,2295.0,113.6235,113.7251,113.6235,113.7158,2295.0
2017-10-18 15:00:00,123.21,123.24,123.06,123.06,5762.0,113.7251,113.7527,113.5866,113.5866,5762.0
2017-10-18 15:10:00,123.12,123.17,123.07,123.07,6737.0,113.642,113.6881,113.5958,113.5958,6737.0
2017-10-18 15:20:00,123.11,123.21,123.09,123.2,3200.0,113.6328,113.7251,113.6143,113.7158,3200.0
2017-10-18 15:30:00,123.18,123.25,123.14,123.21,4766.0,113.6974,113.762,113.6604,113.7251,4766.0
2017-10-18 15:40:00,123.21,123.25,123.11,123.12,6955.0,113.7251,113.762,113.6328,113.642,6955.0
2017-10-18 15:50:00,123.11,123.11,122.59,122.59,51610.0,113.6328,113.6328,113.1528,113.1528,51610.0
2017-10-19 09:30:00,122.04,122.47,121.6,121.6,7470.0,112.6451,113.042,112.239,112.239,7470.0
2017-10-19 09:40:00,121.73,121.82,121.65,121.66,400.0,112.359,112.4421,112.2851,112.2944,400.0
2017-10-19 09:50:00,121.61,121.77,121.61,121.67,4372.0,112.2482,112.3959,112.2482,112.3036,4372.0
2017-10-19 10:00:00,121.73,121.75,121.3,121.36,6895.0,112.359,112.3774,111.9621,112.0175,6895.0
2017-10-19 10:10:00,121.24,121.57,121.23,121.54,2000.0,111.9067,112.2113,111.8975,112.1836,2000.0
2017-10-19 10:20:00,121.58,121.58,121.2,121.32,4474.0,112.2205,112.2205,111.8698,111.9805,4474.0
2017-10-19 10:30:00,121.33,121.43,121.26,121.37,2100.0,111.9898,112.0821,111.9252,112.0267,2100.0
2017-10-19 10:40:00,121.43,121.6,121.43,121.6,2800.0,112.0821,112.239,112.0821,112.239,2800.0
2017-10-19 10:50:00,121.6,121.96,121.49,121.92,15537.0,112.239,112.5713,112.1375,112.5344,15537.0
2017-10-19 11:00:00,121.94,122.03,121.94,122.0,21100.0,112.5528,112.6359,112.5528,112.6082,21100.0
2017-10-19 11:10:00,121.99,122.37,121.99,122.29,12402.0,112.599,112.9497,112.599,112.8759,12402.0
2017-10-19 11:20:00,122.11,122.3,122.1,122.3,3553.0,112.7097,112.8851,112.7005,112.8851,3553.0
2017-10-19 11:30:00,122.32,122.33,122.02,122.03,9591.0,112.9036,112.9128,112.6267,112.6359,9591.0
2017-10-19 11:40:00,122.11,122.2,122.06,122.09,7200.0,112.7097,112.7928,112.6636,112.6913,7200.0
2017-10-19 11:50:00,122.09,122.1,121.93,121.94,1764.0,112.6913,112.7005,112.5436,112.5528,1764.0
2017-10-19 12:00:00,121.98,122.05,121.96,121.99,1300.0,112.5897,112.6544,112.5713,112.599,1300.0
2017-10-19 12:10:00,122.05,122.13,122.04,122.09,1715.0,112.6544,112.7282,112.6451,112.6913,1715.0
2017-10-19 12:20:00,122.11,122.12,122.05,122.12,400.0,112.7097,112.719,112.6544,112.719,400.0
2017-10-19 12:30:00,122.1,122.14,122.06,122.12,1516.0,112.7005,112.7374,112.6636,112.719,1516.0
2017-10-19 12:40:00,122.06,122.18,122.06,122.18,2900.0,112.6636,112.7743,112.6636,112.7743,2900.0
2017-10-19 12:50:00,122.14,122.14,121.99,121.99,2001.0,112.7374,112.7374,112.599,112.599,2001.0
2017-10-19 13:00:00,121.89,122.0,121.89,121.96,1300.0,112.5067,112.6082,112.5067,112.5713,1300.0
2017-10-19 13:10:00,122.0,122.0,121.84,121.91,2798.0,112.6082,112.6082,112.4605,112.5251,2798.0
2017-10-19 13:20:00,121.94,122.06,121.91,122.04,3344.0,112.5528,112.6636,112.5251,112.6451,3344.0
2017-10-19 13:30:00,121.99,122.01,121.88,121.9,2571.0,112.599,112.6174,112.4974,112.5159,2571.0
2017-10-19 13:40:00,121.94,121.98,121.9,121.98,900.0,112.5528,112.5897,112.5159,112.5897,900.0
2017-10-19 13:50:00,121.96,122.02,121.93,121.99,2199.0,112.5713,112.6267,112.5436,112.599,2199.0
2017-10-19 14:00:00,122.02,122.07,121.96,122.04,7913.0,112.6267,112.6728,112.5713,112.6451,7913.0
2017-10-19 14:10:00,122.06,122.09,121.89,122.02,4842.0,112.6636,112.6913,112.5067,112.6267,4842.0
2017-10-19 14:20:00,121.99,122.01,121.9,121.97,3335.0,112.599,112.6174,112.5159,112.5805,3335.0
2017-10-19 14:30:00,122.01,122.01,121.92,121.92,1603.0,112.6174,112.6174,112.5344,112.5344,1603.0
2017-10-19 14:40:00,121.95,122.06,121.94,122.05,2935.0,112.5621,112.6636,112.5528,112.6544,2935.0
2017-10-19 14:50:00,122.02,122.06,121.94,121.94,3875.0,112.6267,112.6636,112.5528,112.5528,3875.0
2017-10-19 15:00:00,121.95,122.04,121.9,121.97,3674.0,112.5621,112.6451,112.5159,112.5805,3674.0
2017-10-19 15:10:00,121.98,122.07,121.92,122.02,5656.0,112.5897,112.6728,112.5344,112.6267,5656.0
2017-10-19 15:20:00,122.02,122.08,121.88,121.88,6869.0,112.6267,112.682,112.4974,112.4974,6869.0
2017-10-19 15:30:00,121.87,122.04,121.87,121.94,10773.0,112.4882,112.6451,112.4882,112.5528,10773.0
2017-10-19 15:40:00,121.92,122.25,121.9,122.25,9413.0,112.5344,112.839,112.5159,112.839,9413.0
2017-10-19 15:50:00,122.23,122.32,122.04,122.08,45734.0,112.8205,112.9036,112.6451,112.682,45734.0
2017-10-20 09:30:00,123.0,123.39,122.13,122.13,5463.0,113.5312,113.8912,112.7282,112.7282,5463.0
2017-10-20 09:40:00,122.28,122.82,122.28,122.82,700.0,112.8666,113.3651,112.8666,113.3651,700.0
2017-10-20 09:50:00,122.94,123.08,122.89,122.97,3843.0,113.4758,113.6051,113.4297,113.5035,3843.0
2017-10-20 10:00:00,122.76,122.87,122.62,122.7,1500.0,113.3097,113.4112,113.1805,113.2543,1500.0
2017-10-20 10:10:00,122.72,122.76,122.57,122.62,2400.0,113.2728,113.3097,113.1343,113.1805,2400.0
2017-10-20 10:20:00,122.61,122.66,122.56,122.58,1200.0,113.1712,113.2174,113.1251,113.1436,1200.0
2017-10-20 10:30:00,122.58,122.74,122.54,122.56,3965.0,113.1436,113.2912,113.1066,113.1251,3965.0
2017-10-20 10:40:00,122.68,122.71,122.58,122.69,2884.0,113.2359,113.2635,113.1436,113.2451,2884.0
2017-10-20 10:50:00,122.58,122.64,122.58,122.61,1849.0,113.1436,113.1989,113.1436,113.1712,1849.0
2017-10-20 11:00:00,122.61,122.67,122.57,122.61,3100.0,113.1712,113.2266,113.1343,113.1712,3100.0
2017-10-20 11:10:00,122.6,122.65,122.55,122.64,8116.0,113.162,113.2082,113.1159,113.1989,8116.0
2017-10-20 11:20:00,122.55,122.69,122.55,122.68,700.0,113.1159,113.2451,113.1159,113.2359,700.0
2017-10-20 11:30:00,122.65,122.65,122.05,122.05,5232.0,113.2082,113.2082,112.6544,112.6544,5232.0
2017-10-20 11:40:00,122.06,122.44,122.06,122.4,3431.0,112.6636,113.0143,112.6636,112.9774,3431.0
2017-10-20 11:50:00,122.4,122.4,122.0,122.0,7428.0,112.9774,112.9774,112.6082,112.6082,7428.0
2017-10-20 12:00:00,121.91,122.06,121.91,121.94,1600.0,112.5251,112.6636,112.5251,112.5528,1600.0
2017-10-20 12:10:00,121.95,122.06,121.9,122.0,3300.0,112.5621,112.6636,112.5159,112.6082,3300.0
2017-10-20 12:20:00,121.98,122.15,121.93,122.13,3704.0,112.5897,112.7467,112.5436,112.7282,3704.0
2017-10-20 12:30:00,122.09,122.15,122.04,122.09,1730.0,112.6913,112.7467,112.6451,112.6913,1730.0
2017-10-20 12:40:00,122.05,122.15,122.05,122.14,1700.0,112.6544,112.7467,112.6544,112.7374,1700.0
2017-10-20 12:50:00,122.11,122.38,122.07,122.38,4236.0,112.7097,112.9589,112.6728,112.9589,4236.0
2017-10-20 13:00:00,122.34,122.36,122.18,122.21,2922.0,112.922,112.9405,112.7743,112.802,2922.0
2017-10-20 13:10:00,122.18,122.28,122.18,122.25,600.0,112.7743,112.8666,112.7743,112.839,600.0
2017-10-20 13:20:00,122.3,122.39,122.2,122.3,1522.0,112.8851,112.9682,112.7928,112.8851,1522.0
2017-10-20 13:30:00,122.31,122.45,122.26,122.28,2396.0,112.8943,113.0236,112.8482,112.8666,2396.0
2017-10-20 13:40:00,122.37,122.42,122.29,122.42,1320.0,112.9497,112.9959,112.8759,112.9959,1320.0
2017-10-20 13:50:00,122.45,122.45,122.22,122.24,2761.0,113.0236,113.0236,112.8113,112.8297,2761.0
2017-10-20 14:00:00,122.26,122.41,122.26,122.37,849.0,112.8482,112.9866,112.8482,112.9497,849.0
2017-10-20 14:10:00,122.46,122.46,122.28,122.38,5561.0,113.0328,113.0328,112.8666,112.9589,5561.0
2017-10-20 14:20:00,122.31,122.48,122.31,122.42,2891.0,112.8943,113.0513,112.8943,112.9959,2891.0
2017-10-20 14:30:00,122.39,122.42,122.28,122.28,1500.0,112.9682,112.9959,112.8666,112.8666,1500.0
2017-10-20 14:40:00,122.28,122.29,122.18,122.24,2600.0,112.8666,112.8759,112.7743,112.8297,2600.0
2017-10-20 14:50:00,122.17,122.17,121.85,122.06,5662.0,112.7651,112.7651,112.4697,112.6636,5662.0
2017-10-20 15:00:00,122.07,122.18,121.96,122.14,5000.0,112.6728,112.7743,112.5713,112.7374,5000.0
2017-10-20 15:10:00,122.08,122.29,122.08,122.28,3236.0,112.682,112.8759,112.682,112.8666,3236.0
2017-10-20 15:20:00,122.22,122.22,122.11,122.11,2600.0,112.8113,112.8113,112.7097,112.7097,2600.0
2017-10-20 15:30:00,122.12,122.23,122.12,122.15,6600.0,112.719,112.8205,112.719,112.7467,6600.0
2017-10-20 15:40:00,122.14,122.27,122.1,122.14,14227.0,112.7374,112.8574,112.7005,112.7374,14227.0
2017-10-20 15:50:00,122.1,122.18,121.92,122.01,43400.0,112.7005,112.7743,112.5344,112.6174,43400.0
2017-10-23 09:30:00,122.66,122.74,122.48,122.48,3561.0,113.2174,113.2912,113.0513,113.0513,3561.0
2017-10-23 09:40:00,122.29,122.37,122.15,122.15,900.0,112.8759,112.9497,112.7467,112.7467,900.0
2017-10-23 09:50:00,122.1,122.12,121.75,121.87,3101.0,112.7005,112.719,112.3774,112.4882,3101.0
2017-10-23 10:00:00,121.88,122.0,121.81,121.95,4040.0,112.4974,112.6082,112.4328,112.5621,4040.0
2017-10-23 10:10:00,121.95,122.03,121.77,121.77,3400.0,112.5621,112.6359,112.3959,112.3959,3400.0
2017-10-23 10:20:00,121.83,121.96,121.83,121.91,1400.0,112.4513,112.5713,112.4513,112.5251,1400.0
2017-10-23 10:30:00,121.9,122.06,121.85,122.01,13798.0,112.5159,112.6636,112.4697,112.6174,13798.0
2017-10-23 10:40:00,122.04,122.04,121.89,121.93,5298.0,112.6451,112.6451,112.5067,112.5436,5298.0
2017-10-23 10:50:00,121.93,122.08,121.89,121.89,5497.0,112.5436,112.682,112.5067,112.5067,5497.0
2017-10-23 11:00:00,121.9,122.01,121.9,121.98,10422.0,112.5159,112.6174,112.5159,112.5897,10422.0
2017-10-23 11:10:00,121.98,122.03,121.83,121.92,12374.0,112.5897,112.6359,112.4513,112.5344,12374.0
2017-10-23 11:20:00,121.95,121.98,121.91,121.94,3983.0,112.5621,112.5897,112.5251,112.5528,3983.0
2017-10-23 11:30:00,121.97,121.97,121.91,121.91,3579.0,112.5805,112.5805,112.5251,112.5251,3579.0
2017-10-23 11:40:00,121.95,121.96,121.78,121.78,4904.0,112.5621,112.5713,112.4051,112.4051,4904.0
2017-10-23 11:50:00,121.78,121.85,121.7,121.83,7176.0,112.4051,112.4697,112.3313,112.4513,7176.0
2017-10-23 12:00:00,121.83,121.89,121.8,121.81,5448.0,112.4513,112.5067,112.4236,112.4328,5448.0
2017-10-23 12:10:00,121.79,121.87,121.79,121.83,2400.0,112.4144,112.4882,112.4144,112.4513,2400.0
2017-10-23 12:20:00,121.87,121.87,121.79,121.8,4335.0,112.4882,112.4882,112.4144,112.4236,4335.0
2017-10-23 12:30:00,121.85,121.87,121.76,121.8,4300.0,112.4697,112.4882,112.3867,112.4236,4300.0
2017-10-23 12:40:00,121.79,121.85,121.73,121.84,3600.0,112.4144,112.4697,112.359,112.4605,3600.0
2017-10-23 12:50:00,121.81,121.9,121.78,121.84,12336.0,112.4328,112.5159,112.4051,112.4605,12336.0
2017-10-23 13:00:00,121.84,121.86,121.77,121.84,7318.0,112.4605,112.479,112.3959,112.4605,7318.0
2017-10-23 13:10:00,121.82,121.95,121.77,121.95,8555.0,112.4421,112.5621,112.3959,112.5621,8555.0
2017-10-23 13:20:00,121.96,122.09,121.9,122.08,10150.0,112.5713,112.6913,112.5159,112.682,10150.0
2017-10-23 13:30:00,122.03,122.03,121.88,122.0,6400.0,112.6359,112.6359,112.4974,112.6082,6400.0
2017-10-23 13:40:00,122.0,122.0,121.9,121.95,3550.0,112.6082,112.6082,112.5159,112.5621,3550.0
2017-10-23 13:50:00,121.9,122.05,121.9,121.99,5022.0,112.5159,112.6544,112.5159,112.599,5022.0
2017-10-23 14:00:00,122.0,122.04,121.99,122.02,6682.0,112.6082,112.6451,112.599,112.6267,6682.0
2017-10-23 14:10:00,122.04,122.04,121.95,122.03,2550.0,112.6451,112.6451,112.5621,112.6359,2550.0
2017-10-23 14:20:00,122.0,122.03,121.99,122.0,2400.0,112.6082,112.6359,112.599,112.6082,2400.0
2017-10-23 14:30:00,122.0,122.0,121.93,121.98,2400.0,112.6082,112.6082,112.5436,112.5897,2400.0
2017-10-23 14:40:00,121.98,121.98,121.92,121.92,1700.0,112.5897,112.5897,112.5344,112.5344,1700.0
2017-10-23 14:50:00,121.95,122.01,121.95,121.96,6300.0,112.5621,112.6174,112.5621,112.5713,6300.0
2017-10-23 15:00:00,121.98,122.0,121.93,121.93,2167.0,112.5897,112.6082,112.5436,112.5436,2167.0
2017-10-23 15:10:00,121.94,121.98,121.88,121.91,6029.0,112.5528,112.5897,112.4974,112.5251,6029.0
2017-10-23 15:20:00,121.88,121.96,121.82,121.9,4861.0,112.4974,112.5713,112.4421,112.5159,4861.0
2017-10-23 15:30:00,121.92,121.92,121.66,121.75,15207.0,112.5344,112.5344,112.2944,112.3774,15207.0
2017-10-23 15:40:00,121.77,121.79,121.71,121.72,11229.0,112.3959,112.4144,112.3405,112.3498,11229.0
2017-10-23 15:50:00,121.71,121.8,121.58,121.68,30297.0,112.3405,112.4236,112.2205,112.3128,30297.0
2017-10-24 09:30:00,122.16,122.16,121.54,121.61,39285.0,112.7559,112.7559,112.1836,112.2482,39285.0
2017-10-24 09:40:00,121.56,121.74,121.21,121.21,4800.0,112.2021,112.3682,111.879,111.879,4800.0
2017-10-24 09:50:00,121.34,121.35,120.76,120.8,5872.0,111.999,112.0082,111.4637,111.5006,5872.0
2017-10-24 10:00:00,120.81,121.18,120.79,121.18,6988.0,111.5098,111.8513,111.4913,111.8513,6988.0
2017-10-24 10:10:00,121.15,121.48,121.15,121.44,7203.0,111.8236,112.1282,111.8236,112.0913,7203.0
2017-10-24 10:20:00,121.43,121.47,121.25,121.28,2546.0,112.0821,112.119,111.9159,111.9436,2546.0
2017-10-24 10:30:00,121.23,121.3,121.01,121.29,5200.0,111.8975,111.9621,111.6944,111.9529,5200.0
2017-10-24 10:40:00,121.24,121.39,121.21,121.25,3708.0,111.9067,112.0452,111.879,111.9159,3708.0
2017-10-24 10:50:00,121.18,121.25,121.03,121.13,3822.0,111.8513,111.9159,111.7129,111.8052,3822.0
2017-10-24 11:00:00,121.05,121.09,121.0,121.09,5300.0,111.7313,111.7683,111.6852,111.7683,5300.0
2017-10-24 11:10:00,121.07,121.07,121.0,121.04,3536.0,111.7498,111.7498,111.6852,111.7221,3536.0
2017-10-24 11:20:00,121.06,121.12,120.98,121.05,4397.0,111.7406,111.7959,111.6667,111.7313,4397.0
2017-10-24 11:30:00,121.12,121.12,121.06,121.06,1300.0,111.7959,111.7959,111.7406,111.7406,1300.0
2017-10-24 11:40:00,121.06,121.1,120.98,120.98,5859.0,111.7406,111.7775,111.6667,111.6667,5859.0
2017-10-24 11:50:00,121.0,121.11,120.52,120.52,12626.0,111.6852,111.7867,111.2421,111.2421,12626.0
2017-10-24 12:00:00,120.53,120.85,120.53,120.78,7797.0,111.2514,111.5467,111.2514,111.4821,7797.0
2017-10-24 12:10:00,120.8,120.81,120.61,120.69,3263.0,111.5006,111.5098,111.3252,111.399,3263.0
2017-10-24 12:20:00,120.7,120.8,120.7,120.77,7989.0,111.4083,111.5006,111.4083,111.4729,7989.0
2017-10-24 12:30:00,120.77,120.92,120.76,120.82,14864.0,111.4729,111.6113,111.4637,111.519,14864.0
2017-10-24 12:40:00,120.82,120.93,120.77,120.82,6086.0,111.519,111.6206,111.4729,111.519,6086.0
2017-10-24 12:50:00,120.83,120.84,120.74,120.74,1906.0,111.5283,111.5375,111.4452,111.4452,1906.0
2017-10-24 13:00:00,120.75,120.81,120.73,120.79,3258.0,111.4544,111.5098,111.436,111.4913,3258.0
2017-10-24 13:10:00,120.74,120.8,120.71,120.76,3104.0,111.4452,111.5006,111.4175,111.4637,3104.0
2017-10-24 13:20:00,120.68,120.8,120.68,120.68,6300.0,111.3898,111.5006,111.3898,111.3898,6300.0
2017-10-24 13:30:00,120.73,120.8,120.68,120.77,4509.0,111.436,111.5006,111.3898,111.4729,4509.0
2017-10-24 13:40:00,120.78,120.81,120.73,120.79,2020.0,111.4821,111.5098,111.436,111.4913,2020.0
2017-10-24 13:50:00,120.78,120.82,120.73,120.76,4400.0,111.4821,111.519,111.436,111.4637,4400.0
2017-10-24 14:00:00,120.75,120.8,120.72,120.78,3173.0,111.4544,111.5006,111.4267,111.4821,3173.0
2017-10-24 14:10:00,120.78,120.8,120.73,120.73,7515.0,111.4821,111.5006,111.436,111.436,7515.0
2017-10-24 14:20:00,120.74,120.8,120.64,120.71,7502.0,111.4452,111.5006,111.3529,111.4175,7502.0
2017-10-24 14:30:00,120.71,120.72,120.63,120.66,4360.0,111.4175,111.4267,111.3437,111.3714,4360.0
2017-10-24 14:40:00,120.69,120.69,120.59,120.65,3700.0,111.399,111.399,111.3067,111.3621,3700.0
2017-10-24 14:50:00,120.6,120.71,120.55,120.71,3436.0,111.316,111.4175,111.2698,111.4175,3436.0
2017-10-24 15:00:00,120.71,120.74,120.56,120.66,6798.0,111.4175,111.4452,111.2791,111.3714,6798.0
2017-10-24 15:10:00,120.66,120.74,120.66,120.66,5202.0,111.3714,111.4452,111.3714,111.3714,5202.0
2017-10-24 15:20:00,120.68,120.7,120.54,120.54,4097.0,111.3898,111.4083,111.2606,111.2606,4097.0
2017-10-24 15:30:00,120.55,120.62,120.51,120.56,11432.0,111.2698,111.3344,111.2329,111.2791,11432.0
2017-10-24 15:40:00,120.56,120.56,120.3,120.35,17339.0,111.2791,111.2791,111.0391,111.0852,17339.0
2017-10-24 15:50:00,120.41,120.52,120.33,120.46,44697.0,111.1406,111.2421,111.0668,111.1868,44697.0
2017-10-25 09:30:00,120.63,120.82,120.54,120.54,3818.0,111.3437,111.519,111.2606,111.2606,3818.0
2017-10-25 09:40:00,120.59,120.76,120.4,120.59,5635.0,111.3067,111.4637,111.1314,111.3067,5635.0
2017-10-25 09:50:00,120.56,120.58,120.25,120.36,6650.0,111.2791,111.2975,110.9929,111.0945,6650.0
2017-10-25 10:00:00,120.39,120.69,120.19,120.38,13123.0,111.1221,111.399,110.9375,111.1129,13123.0
2017-10-25 10:10:00,120.39,120.44,120.19,120.32,4738.0,111.1221,111.1683,110.9375,111.0575,4738.0
2017-10-25 10:20:00,120.31,120.5,120.26,120.4,6698.0,111.0483,111.2237,111.0022,111.1314,6698.0
2017-10-25 10:30:00,120.41,120.41,120.26,120.26,2900.0,111.1406,111.1406,111.0022,111.0022,2900.0
2017-10-25 10:40:00,120.18,120.26,120.04,120.08,3700.0,110.9283,111.0022,110.7991,110.836,3700.0
2017-10-25 10:50:00,120.05,120.12,119.86,119.87,11410.0,110.8083,110.8729,110.6329,110.6422,11410.0
2017-10-25 11:00:00,119.9,120.0,119.65,119.65,5109.0,110.6699,110.7622,110.4391,110.4391,5109.0
2017-10-25 11:10:00,119.59,119.7,119.42,119.48,5666.0,110.3837,110.4853,110.2268,110.2822,5666.0
2017-10-25 11:20:00,119.45,119.45,119.01,119.06,9463.0,110.2545,110.2545,109.8484,109.8945,9463.0
2017-10-25 11:30:00,119.14,119.22,118.98,119.03,10701.0,109.9684,110.0422,109.8207,109.8668,10701.0
2017-10-25 11:40:00,119.01,119.06,118.85,118.98,9566.0,109.8484,109.8945,109.7007,109.8207,9566.0
2017-10-25 11:50:00,118.96,119.11,118.92,119.09,3800.0,109.8022,109.9407,109.7653,109.9222,3800.0
2017-10-25 12:00:00,119.24,119.24,118.95,119.05,4200.0,110.0607,110.0607,109.793,109.8853,4200.0
2017-10-25 12:10:00,119.08,119.15,118.77,118.8,4460.0,109.913,109.9776,109.6269,109.6545,4460.0
2017-10-25 12:20:00,118.78,118.9,118.7,118.71,4350.0,109.6361,109.7468,109.5622,109.5715,4350.0
2017-10-25 12:30:00,118.75,118.81,118.47,118.47,5846.0,109.6084,109.6638,109.3499,109.3499,5846.0
2017-10-25 12:40:00,118.56,118.72,118.49,118.61,5271.0,109.433,109.5807,109.3684,109.4792,5271.0
2017-10-25 12:50:00,118.61,118.72,118.6,118.72,5588.0,109.4792,109.5807,109.4699,109.5807,5588.0
2017-10-25 13:00:00,118.72,118.74,118.56,118.61,3549.0,109.5807,109.5992,109.433,109.4792,3549.0
2017-10-25 13:10:00,118.64,118.94,118.61,118.93,5605.0,109.5069,109.7838,109.4792,109.7745,5605.0
2017-10-25 13:20:00,118.95,118.95,118.68,118.68,2902.0,109.793,109.793,109.5438,109.5438,2902.0
2017-10-25 13:30:00,118.72,118.79,118.66,118.79,10410.0,109.5807,109.6453,109.5253,109.6453,10410.0
2017-10-25 13:40:00,118.85,118.87,118.78,118.78,1400.0,109.7007,109.7192,109.6361,109.6361,1400.0
2017-10-25 13:50:00,118.81,118.96,118.78,118.83,12360.0,109.6638,109.8022,109.6361,109.6822,12360.0
2017-10-25 14:00:00,118.8,118.85,118.72,118.72,12375.0,109.6545,109.7007,109.5807,109.5807,12375.0
2017-10-25 14:10:00,118.73,118.83,118.68,118.72,9728.0,109.5899,109.6822,109.5438,109.5807,9728.0
2017-10-25 14:20:00,118.77,118.78,118.67,118.7,9261.0,109.6269,109.6361,109.5346,109.5622,9261.0
2017-10-25 14:30:00,118.67,118.68,118.3,118.51,8169.0,109.5346,109.5438,109.193,109.3869,8169.0
2017-10-25 14:40:00,118.55,118.6,118.48,118.51,4410.0,109.4238,109.4699,109.3592,109.3869,4410.0
2017-10-25 14:50:00,118.55,118.62,118.53,118.58,5700.0,109.4238,109.4884,109.4053,109.4515,5700.0
2017-10-25 15:00:00,118.55,118.62,118.54,118.59,39119.0,109.4238,109.4884,109.4146,109.4607,39119.0
2017-10-25 15:10:00,118.59,118.96,118.53,118.87,12303.0,109.4607,109.8022,109.4053,109.7192,12303.0
2017-10-25 15:20:00,118.87,119.1,118.87,119.08,11744.0,109.7192,109.9314,109.7192,109.913,11744.0
2017-10-25 15:30:00,119.08,119.08,118.65,118.65,29817.0,109.913,109.913,109.5161,109.5161,29817.0
2017-10-25 15:40:00,118.67,118.79,118.51,118.58,23234.0,109.5346,109.6453,109.3869,109.4515,23234.0
2017-10-25 15:50:00,118.55,118.66,118.4,118.5,47983.0,109.4238,109.5253,109.2853,109.3776,47983.0
2017-10-26 09:30:00,119.11,119.11,118.73,118.9,4500.0,109.9407,109.9407,109.5899,109.7468,4500.0
2017-10-26 09:40:00,118.91,119.81,118.91,119.6,8100.0,109.7561,110.5868,109.7561,110.393,8100.0
2017-10-26 09:50:00,119.65,119.7,119.44,119.5,13900.0,110.4391,110.4853,110.2453,110.3007,13900.0
2017-10-26 10:00:00,119.48,119.62,119.33,119.39,9252.0,110.2822,110.4114,110.1437,110.1991,9252.0
2017-10-26 10:10:00,119.41,119.64,119.33,119.58,7151.0,110.2176,110.4299,110.1437,110.3745,7151.0
2017-10-26 10:20:00,119.63,119.94,119.56,119.87,32554.0,110.4206,110.7068,110.356,110.6422,32554.0
2017-10-26 10:30:00,119.97,120.19,119.85,120.0,25749.0,110.7345,110.9375,110.6237,110.7622,25749.0
2017-10-26 10:40:00,120.07,120.42,119.87,120.33,74941.0,110.8268,111.1498,110.6422,111.0668,74941.0
2017-10-26 10:50:00,120.33,120.45,120.16,120.3,26829.0,111.0668,111.1775,110.9098,111.0391,26829.0
2017-10-26 11:00:00,120.25,120.84,120.23,120.79,49007.0,110.9929,111.5375,110.9745,111.4913,49007.0
2017-10-26 11:10:00,120.83,120.92,119.91,119.96,34464.0,111.5283,111.6113,110.6791,110.7252,34464.0
2017-10-26 11:20:00,119.97,120.06,119.73,119.86,14586.0,110.7345,110.8175,110.513,110.6329,14586.0
2017-10-26 11:30:00,119.87,120.06,119.85,119.95,11677.0,110.6422,110.8175,110.6237,110.716,11677.0
2017-10-26 11:40:00,119.95,120.03,119.7,119.88,15362.0,110.716,110.7899,110.4853,110.6514,15362.0
2017-10-26 11:50:00,119.89,120.05,119.73,120.03,12832.0,110.6606,110.8083,110.513,110.7899,12832.0
2017-10-26 12:00:00,120.07,120.07,119.88,119.89,14014.0,110.8268,110.8268,110.6514,110.6606,14014.0
2017-10-26 12:10:00,119.9,120.07,119.78,120.05,19075.0,110.6699,110.8268,110.5591,110.8083,19075.0
2017-10-26 12:20:00,120.02,120.18,119.99,120.05,11726.0,110.7806,110.9283,110.7529,110.8083,11726.0
2017-10-26 12:30:00,120.07,120.07,119.91,120.05,9287.0,110.8268,110.8268,110.6791,110.8083,9287.0
2017-10-26 12:40:00,120.01,120.04,119.72,119.88,12872.0,110.7714,110.7991,110.5037,110.6514,12872.0
2017-10-26 12:50:00,119.84,120.07,119.84,119.9,4400.0,110.6145,110.8268,110.6145,110.6699,4400.0
2017-10-26 13:00:00,119.89,119.99,119.88,119.97,10102.0,110.6606,110.7529,110.6514,110.7345,10102.0
2017-10-26 13:10:00,119.95,120.1,119.88,120.04,18666.0,110.716,110.8545,110.6514,110.7991,18666.0
2017-10-26 13:20:00,120.05,120.07,120.0,120.02,12313.0,110.8083,110.8268,110.7622,110.7806,12313.0
2017-10-26 13:30:00,120.05,120.17,120.04,120.09,14671.0,110.8083,110.9191,110.7991,110.8452,14671.0
2017-10-26 13:40:00,120.09,120.13,119.91,119.91,20374.0,110.8452,110.8822,110.6791,110.6791,20374.0
2017-10-26 13:50:00,119.89,120.01,119.89,119.96,11803.0,110.6606,110.7714,110.6606,110.7252,11803.0
2017-10-26 14:00:00,119.96,120.03,119.91,120.01,5552.0,110.7252,110.7899,110.6791,110.7714,5552.0
2017-10-26 14:10:00,120.01,120.09,119.97,120.0,8603.0,110.7714,110.8452,110.7345,110.7622,8603.0
2017-10-26 14:20:00,120.0,120.03,119.92,119.93,5535.0,110.7622,110.7899,110.6883,110.6976,5535.0
2017-10-26 14:30:00,119.93,119.97,119.9,119.93,5325.0,110.6976,110.7345,110.6699,110.6976,5325.0
2017-10-26 14:40:00,119.93,120.0,119.9,119.95,7298.0,110.6976,110.7622,110.6699,110.716,7298.0
2017-10-26 14:50:00,119.98,119.98,119.69,119.88,23445.0,110.7437,110.7437,110.476,110.6514,23445.0
2017-10-26 15:00:00,119.85,119.96,119.85,119.92,15802.0,110.6237,110.7252,110.6237,110.6883,15802.0
2017-10-26 15:10:00,119.93,119.95,119.84,119.88,22717.0,110.6976,110.716,110.6145,110.6514,22717.0
2017-10-26 15:20:00,119.9,119.99,119.9,119.93,41745.0,110.6699,110.7529,110.6699,110.6976,41745.0
2017-10-26 15:30:00,119.92,119.96,119.87,119.89,38900.0,110.6883,110.7252,110.6422,110.6606,38900.0
2017-10-26 15:40:00,119.9,120.12,119.88,119.97,96996.0,110.6699,110.8729,110.6514,110.7345,96996.0
2017-10-26 15:50:00,119.97,120.53,119.95,120.23,69476.0,110.7345,111.2514,110.716,110.9745,69476.0
2017-10-27 09:30:00,121.13,121.13,119.63,120.21,7411.0,111.8052,111.8052,110.4206,110.956,7411.0
2017-10-27 09:40:00,120.2,120.2,119.28,119.28,4450.0,110.9468,110.9468,110.0976,110.0976,4450.0
2017-10-27 09:50:00,119.31,119.73,119.29,119.38,3907.0,110.1253,110.513,110.1068,110.1899,3907.0
2017-10-27 10:00:00,119.4,119.78,119.34,119.77,3030.0,110.2084,110.5591,110.153,110.5499,3030.0
2017-10-27 10:10:00,119.77,119.81,119.56,119.76,8465.0,110.5499,110.5868,110.356,110.5406,8465.0
2017-10-27 10:20:00,119.82,119.84,119.71,119.76,6965.0,110.596,110.6145,110.4945,110.5406,6965.0
2017-10-27 10:30:00,119.76,119.89,119.69,119.89,12475.0,110.5406,110.6606,110.476,110.6606,12475.0
2017-10-27 10:40:00,119.83,119.97,119.76,119.85,3822.0,110.6053,110.7345,110.5406,110.6237,3822.0
2017-10-27 10:50:00,119.91,120.11,119.91,120.1,3105.0,110.6791,110.8637,110.6791,110.8545,3105.0
2017-10-27 11:00:00,120.08,120.11,119.71,119.75,5901.0,110.836,110.8637,110.4945,110.5314,5901.0
2017-10-27 11:10:00,119.78,119.88,119.78,119.88,1400.0,110.5591,110.6514,110.5591,110.6514,1400.0
2017-10-27 11:20:00,119.86,120.01,119.77,119.77,2200.0,110.6329,110.7714,110.5499,110.5499,2200.0
2017-10-27 11:30:00,119.88,119.88,119.75,119.81,3050.0,110.6514,110.6514,110.5314,110.5868,3050.0
2017-10-27 11:40:00,119.81,119.91,119.66,119.75,4799.0,110.5868,110.6791,110.4483,110.5314,4799.0
2017-10-27 11:50:00,119.79,119.87,119.69,119.83,8375.0,110.5683,110.6422,110.476,110.6053,8375.0
2017-10-27 12:00:00,119.82,119.87,119.77,119.87,1050.0,110.596,110.6422,110.5499,110.6422,1050.0
2017-10-27 12:10:00,119.91,120.08,119.85,120.08,1067.0,110.6791,110.836,110.6237,110.836,1067.0
2017-10-27 12:20:00,119.91,120.15,119.91,120.15,2130.0,110.6791,110.9006,110.6791,110.9006,2130.0
2017-10-27 12:30:00,120.14,120.29,120.03,120.04,2876.0,110.8914,111.0298,110.7899,110.7991,2876.0
2017-10-27 12:40:00,119.96,120.1,119.91,119.91,1303.0,110.7252,110.8545,110.6791,110.6791,1303.0
2017-10-27 12:50:00,120.0,120.02,119.81,119.82,96905.0,110.7622,110.7806,110.5868,110.596,96905.0
2017-10-27 13:00:00,119.79,119.87,119.79,119.81,600.0,110.5683,110.6422,110.5683,110.5868,600.0
2017-10-27 13:10:00,119.81,119.9,119.78,119.82,1900.0,110.5868,110.6699,110.5591,110.596,1900.0
2017-10-27 13:20:00,119.82,119.83,119.74,119.78,800.0,110.596,110.6053,110.5222,110.5591,800.0
2017-10-27 13:30:00,119.76,119.83,119.75,119.76,2100.0,110.5406,110.6053,110.5314,110.5406,2100.0
2017-10-27 13:40:00,119.82,119.84,119.75,119.83,1602.0,110.596,110.6145,110.5314,110.6053,1602.0
2017-10-27 13:50:00,119.84,119.86,119.67,119.86,26059.0,110.6145,110.6329,110.4576,110.6329,26059.0
2017-10-27 14:00:00,119.88,120.2,119.88,120.15,3260.0,110.6514,110.9468,110.6514,110.9006,3260.0
2017-10-27 14:10:00,120.16,120.26,120.11,120.22,3491.0,110.9098,111.0022,110.8637,110.9652,3491.0
2017-10-27 14:20:00,120.2,120.2,119.5,119.5,37875.0,110.9468,110.9468,110.3007,110.3007,37875.0
2017-10-27 14:30:00,119.5,119.89,119.33,119.89,8037.0,110.3007,110.6606,110.1437,110.6606,8037.0
2017-10-27 14:40:00,119.92,120.14,119.89,119.89,8173.0,110.6883,110.8914,110.6606,110.6606,8173.0
2017-10-27 14:50:00,120.03,120.07,119.83,119.96,8679.0,110.7899,110.8268,110.6053,110.7252,8679.0
2017-10-27 15:00:00,119.94,120.07,119.83,120.03,11231.0,110.7068,110.8268,110.6053,110.7899,11231.0
2017-10-27 15:10:00,120.02,120.06,119.88,120.01,16951.0,110.7806,110.8175,110.6514,110.7714,16951.0
2017-10-27 15:20:00,120.01,120.1,119.93,120.01,19286.0,110.7714,110.8545,110.6976,110.7714,19286.0
2017-10-27 15:30:00,120.0,120.04,119.8,119.95,19287.0,110.7622,110.7991,110.5776,110.716,19287.0
2017-10-27 15:40:00,119.97,120.04,119.93,120.0,30137.0,110.7345,110.7991,110.6976,110.7622,30137.0
2017-10-27 15:50:00,120.0,120.11,119.91,120.0,63329.0,110.7622,110.8637,110.6791,110.7622,63329.0
2017-10-30 09:30:00,119.27,119.27,119.04,119.08,2244.0,110.0884,110.0884,109.8761,109.913,2244.0
2017-10-30 09:40:00,119.4,119.64,119.38,119.6,4350.0,110.2084,110.4299,110.1899,110.393,4350.0
2017-10-30 09:50:00,119.43,119.43,118.53,118.53,4550.0,110.236,110.236,109.4053,109.4053,4550.0
2017-10-30 10:00:00,118.66,119.04,118.66,118.86,4736.0,109.5253,109.8761,109.5253,109.7099,4736.0
2017-10-30 10:10:00,118.86,118.97,118.67,118.73,8864.0,109.7099,109.8115,109.5346,109.5899,8864.0
2017-10-30 10:20:00,118.7,118.76,118.55,118.66,7853.0,109.5622,109.6176,109.4238,109.5253,7853.0
2017-10-30 10:30:00,118.66,118.78,118.42,118.52,6973.0,109.5253,109.6361,109.3038,109.3961,6973.0
2017-10-30 10:40:00,118.7,118.82,118.57,118.57,5185.0,109.5622,109.673,109.4422,109.4422,5185.0
2017-10-30 10:50:00,118.62,118.76,118.6,118.74,4018.0,109.4884,109.6176,109.4699,109.5992,4018.0
2017-10-30 11:00:00,118.75,118.77,118.51,118.56,10951.0,109.6084,109.6269,109.3869,109.433,10951.0
2017-10-30 11:10:00,118.54,118.57,118.11,118.28,7836.0,109.4146,109.4422,109.0177,109.1746,7836.0
2017-10-30 11:20:00,118.31,118.31,118.05,118.05,6200.0,109.2023,109.2023,108.9623,108.9623,6200.0
2017-10-30 11:30:00,118.0,118.21,117.94,118.06,8126.0,108.9161,109.11,108.8607,108.9715,8126.0
2017-10-30 11:40:00,118.1,118.11,117.98,118.05,5960.0,109.0084,109.0177,108.8977,108.9623,5960.0
2017-10-30 11:50:00,118.0,118.19,118.0,118.06,7046.0,108.9161,109.0915,108.9161,108.9715,7046.0
2017-10-30 12:00:00,118.04,118.13,117.99,118.07,5097.0,108.9531,109.0361,108.9069,108.9807,5097.0
2017-10-30 12:10:00,118.06,118.06,117.96,118.06,2550.0,108.9715,108.9715,108.8792,108.9715,2550.0
2017-10-30 12:20:00,118.06,118.09,117.88,117.9,5384.0,108.9715,108.9992,108.8054,108.8238,5384.0
2017-10-30 12:30:00,117.79,117.85,117.62,117.79,4603.0,108.7223,108.7777,108.5654,108.7223,4603.0
2017-10-30 12:40:00,117.79,117.98,117.79,117.94,4500.0,108.7223,108.8977,108.7223,108.8607,4500.0
2017-10-30 12:50:00,117.97,118.0,117.93,118.0,2664.0,108.8884,108.9161,108.8515,108.9161,2664.0
2017-10-30 13:00:00,118.0,118.07,117.9,117.94,8958.0,108.9161,108.9807,108.8238,108.8607,8958.0
2017-10-30 13:10:00,117.97,118.03,117.76,118.0,35556.0,108.8884,108.9438,108.6946,108.9161,35556.0
2017-10-30 13:20:00,118.0,118.05,117.95,117.97,6254.0,108.9161,108.9623,108.87,108.8884,6254.0
2017-10-30 13:30:00,117.96,118.02,117.72,117.94,8366.0,108.8792,108.9346,108.6577,108.8607,8366.0
2017-10-30 13:40:00,117.93,117.95,117.84,117.94,4200.0,108.8515,108.87,108.7684,108.8607,4200.0
2017-10-30 13:50:00,118.0,118.03,117.87,117.93,6140.0,108.9161,108.9438,108.7961,108.8515,6140.0
2017-10-30 14:00:00,117.97,118.0,117.71,117.72,8300.0,108.8884,108.9161,108.6485,108.6577,8300.0
2017-10-30 14:10:00,117.69,117.83,117.66,117.75,9795.0,108.63,108.7592,108.6023,108.6854,9795.0
2017-10-30 14:20:00,117.76,117.86,117.72,117.72,9910.0,108.6946,108.7869,108.6577,108.6577,9910.0
2017-10-30 14:30:00,117.72,117.94,117.72,117.94,47570.0,108.6577,108.8607,108.6577,108.8607,47570.0
2017-10-30 14:40:00,117.95,117.97,117.72,117.8,12701.0,108.87,108.8884,108.6577,108.7315,12701.0
2017-10-30 14:50:00,117.83,117.92,117.79,117.8,11190.0,108.7592,108.8423,108.7223,108.7315,11190.0
2017-10-30 15:00:00,117.88,117.88,117.72,117.72,6245.0,108.8054,108.8054,108.6577,108.6577,6245.0
2017-10-30 15:10:00,117.7,117.71,117.57,117.57,5597.0,108.6392,108.6485,108.5192,108.5192,5597.0
2017-10-30 15:20:00,117.58,117.66,117.43,117.66,5488.0,108.5285,108.6023,108.39,108.6023,5488.0
2017-10-30 15:30:00,117.67,117.74,117.54,117.54,12480.0,108.6115,108.6761,108.4915,108.4915,12480.0
2017-10-30 15:40:00,117.58,117.65,117.46,117.63,9446.0,108.5285,108.5931,108.4177,108.5746,9446.0
2017-10-30 15:50:00,117.63,117.87,117.54,117.66,41279.0,108.5746,108.7961,108.4915,108.6023,41279.0
2017-10-31 09:30:00,116.96,118.06,116.67,118.06,12234.0,107.9562,108.9715,107.6885,108.9715,12234.0
2017-10-31 09:40:00,117.7,118.14,117.54,117.83,7100.0,108.6392,109.0454,108.4915,108.7592,7100.0
2017-10-31 09:50:00,117.84,117.84,117.66,117.77,3537.0,108.7684,108.7684,108.6023,108.7038,3537.0
2017-10-31 10:00:00,117.8,117.9,117.41,117.9,9375.0,108.7315,108.8238,108.3715,108.8238,9375.0
2017-10-31 10:10:00,117.78,117.78,116.89,116.89,29344.0,108.7131,108.7131,107.8916,107.8916,29344.0
2017-10-31 10:20:00,116.89,117.18,116.82,116.99,12094.0,107.8916,108.1593,107.827,107.9839,12094.0
2017-10-31 10:30:00,116.97,117.21,116.91,117.14,9831.0,107.9654,108.1869,107.91,108.1223,9831.0
2017-10-31 10:40:00,117.19,117.73,117.13,117.4,19901.0,108.1685,108.6669,108.1131,108.3623,19901.0
2017-10-31 10:50:00,117.42,117.52,117.18,117.3,12100.0,108.3808,108.4731,108.1593,108.27,12100.0
2017-10-31 11:00:00,117.23,117.43,117.19,117.3,8400.0,108.2054,108.39,108.1685,108.27,8400.0
2017-10-31 11:10:00,117.3,117.63,117.29,117.6,5939.0,108.27,108.5746,108.2608,108.5469,5939.0
2017-10-31 11:20:00,117.65,117.84,117.65,117.83,3900.0,108.5931,108.7684,108.5931,108.7592,3900.0
2017-10-31 11:30:00,117.89,117.89,117.7,117.7,2600.0,108.8146,108.8146,108.6392,108.6392,2600.0
2017-10-31 11:40:00,117.71,117.9,117.7,117.78,13434.0,108.6485,108.8238,108.6392,108.7131,13434.0
2017-10-31 11:50:00,117.84,117.89,117.73,117.74,19605.0,108.7684,108.8146,108.6669,108.6761,19605.0
2017-10-31 12:00:00,117.74,117.85,117.68,117.72,41771.0,108.6761,108.7777,108.6208,108.6577,41771.0
2017-10-31 12:10:00,117.74,117.76,117.56,117.57,7374.0,108.6761,108.6946,108.51,108.5192,7374.0
2017-10-31 12:20:00,117.6,117.6,117.22,117.22,21359.0,108.5469,108.5469,108.1962,108.1962,21359.0
2017-10-31 12:30:00,117.23,117.42,117.15,117.38,36674.0,108.2054,108.3808,108.1316,108.3439,36674.0
2017-10-31 12:40:00,117.34,117.49,117.31,117.47,13680.0,108.3069,108.4454,108.2792,108.4269,13680.0
2017-10-31 12:50:00,117.45,117.51,117.32,117.44,6248.0,108.4085,108.4639,108.2885,108.3992,6248.0
2017-10-31 13:00:00,117.44,117.64,117.44,117.64,9233.0,108.3992,108.5838,108.3992,108.5838,9233.0
2017-10-31 13:10:00,117.67,117.68,117.54,117.54,6997.0,108.6115,108.6208,108.4915,108.4915,6997.0
2017-10-31 13:20:00,117.56,117.61,117.53,117.57,1761.0,108.51,108.5562,108.4823,108.5192,1761.0
2017-10-31 13:30:00,117.57,117.61,117.52,117.53,3600.0,108.5192,108.5562,108.4731,108.4823,3600.0
2017-10-31 13:40:00,117.57,117.62,117.47,117.57,9017.0,108.5192,108.5654,108.4269,108.5192,9017.0
2017-10-31 13:50:00,117.56,117.62,117.5,117.51,6592.0,108.51,108.5654,108.4546,108.4639,6592.0
2017-10-31 14:00:00,117.48,117.56,117.48,117.55,48267.0,108.4362,108.51,108.4362,108.5008,48267.0
2017-10-31 14:10:00,117.5,117.66,117.5,117.61,11192.0,108.4546,108.6023,108.4546,108.5562,11192.0
2017-10-31 14:20:00,117.57,117.68,117.49,117.49,8932.0,108.5192,108.6208,108.4454,108.4454,8932.0
2017-10-31 14:30:00,117.53,117.73,117.53,117.68,7500.0,108.4823,108.6669,108.4823,108.6208,7500.0
2017-10-31 14:40:00,117.68,117.83,117.68,117.8,3573.0,108.6208,108.7592,108.6208,108.7315,3573.0
2017-10-31 14:50:00,117.83,117.83,117.73,117.78,13100.0,108.7592,108.7592,108.6669,108.7131,13100.0
2017-10-31 15:00:00,117.77,117.98,117.74,117.77,46560.0,108.7038,108.8977,108.6761,108.7038,46560.0
2017-10-31 15:10:00,117.79,118.04,117.79,118.02,14518.0,108.7223,108.9531,108.7223,108.9346,14518.0
2017-10-31 15:20:00,117.98,118.08,117.74,117.74,23645.0,108.8977,108.99,108.6761,108.6761,23645.0
2017-10-31 15:30:00,117.79,117.96,117.73,117.76,51564.0,108.7223,108.8792,108.6669,108.6946,51564.0
2017-10-31 15:40:00,117.8,117.84,117.73,117.74,24865.0,108.7315,108.7684,108.6669,108.6761,24865.0
2017-10-31 15:50:00,117.72,117.72,117.35,117.35,114160.0,108.6577,108.6577,108.3162,108.3162,114160.0
2017-11-01 09:30:00,118.21,118.78,117.36,118.35,4366.0,109.11,109.6361,108.3254,109.2392,4366.0
2017-11-01 09:40:00,118.34,118.69,118.12,118.69,14578.0,109.23,109.553,109.0269,109.553,14578.0
2017-11-01 09:50:00,118.46,119.13,118.46,119.01,8896.0,109.3407,109.9591,109.3407,109.8484,8896.0
2017-11-01 10:00:00,119.07,119.11,118.64,119.09,4756.0,109.9038,109.9407,109.5069,109.9222,4756.0
2017-11-01 10:10:00,119.08,119.12,118.5,118.54,12588.0,109.913,109.9499,109.3776,109.4146,12588.0
2017-11-01 10:20:00,118.6,118.6,118.19,118.5,4200.0,109.4699,109.4699,109.0915,109.3776,4200.0
2017-11-01 10:30:00,118.49,118.74,118.12,118.35,10003.0,109.3684,109.5992,109.0269,109.2392,10003.0
2017-11-01 10:40:00,118.36,118.38,118.13,118.23,8134.0,109.2484,109.2669,109.0361,109.1284,8134.0
2017-11-01 10:50:00,118.21,118.31,117.75,118.12,15931.0,109.11,109.2023,108.6854,109.0269,15931.0
2017-11-01 11:00:00,118.24,118.8,118.15,118.8,9326.0,109.1377,109.6545,109.0546,109.6545,9326.0
2017-11-01 11:10:00,118.8,118.92,118.42,118.87,20094.0,109.6545,109.7653,109.3038,109.7192,20094.0
2017-11-01 11:20:00,118.93,119.33,118.84,119.2,11018.0,109.7745,110.1437,109.6915,110.0238,11018.0
2017-11-01 11:30:00,119.26,119.37,119.04,119.19,10320.0,110.0791,110.1807,109.8761,110.0145,10320.0
2017-11-01 11:40:00,119.28,119.49,118.97,118.97,16822.0,110.0976,110.2914,109.8115,109.8115,16822.0
2017-11-01 11:50:00,118.98,119.21,118.74,118.78,7727.0,109.8207,110.033,109.5992,109.6361,7727.0
2017-11-01 12:00:00,118.73,118.77,118.27,118.49,14717.0,109.5899,109.6269,109.1653,109.3684,14717.0
2017-11-01 12:10:00,118.49,118.62,118.41,118.55,6534.0,109.3684,109.4884,109.2946,109.4238,6534.0
2017-11-01 12:20:00,118.59,119.02,118.57,118.97,2318.0,109.4607,109.8576,109.4422,109.8115,2318.0
2017-11-01 12:30:00,119.0,119.0,118.86,118.88,2820.0,109.8391,109.8391,109.7099,109.7284,2820.0
2017-11-01 12:40:00,118.87,118.91,118.71,118.71,5500.0,109.7192,109.7561,109.5715,109.5715,5500.0
2017-11-01 12:50:00,118.71,118.8,118.68,118.76,12264.0,109.5715,109.6545,109.5438,109.6176,12264.0
2017-11-01 13:00:00,118.72,119.04,118.72,118.96,6050.0,109.5807,109.8761,109.5807,109.8022,6050.0
2017-11-01 13:10:00,118.86,118.93,118.76,118.76,4100.0,109.7099,109.7745,109.6176,109.6176,4100.0
2017-11-01 13:20:00,118.76,119.02,118.7,118.86,6310.0,109.6176,109.8576,109.5622,109.7099,6310.0
2017-11-01 13:30:00,118.85,118.9,118.7,118.8,7616.0,109.7007,109.7468,109.5622,109.6545,7616.0
2017-11-01 13:40:00,118.66,118.77,118.66,118.77,3128.0,109.5253,109.6269,109.5253,109.6269,3128.0
2017-11-01 13:50:00,118.76,118.8,118.65,118.71,5779.0,109.6176,109.6545,109.5161,109.5715,5779.0
2017-11-01 14:00:00,118.66,118.67,118.16,118.26,8317.0,109.5253,109.5346,109.0638,109.1561,8317.0
2017-11-01 14:10:00,118.28,118.41,118.24,118.31,5100.0,109.1746,109.2946,109.1377,109.2023,5100.0
2017-11-01 14:20:00,118.33,118.46,118.01,118.01,19293.0,109.2207,109.3407,108.9254,108.9254,19293.0
2017-11-01 14:30:00,118.02,118.3,118.02,118.17,8191.0,108.9346,109.193,108.9346,109.073,8191.0
2017-11-01 14:40:00,118.23,118.24,118.06,118.12,5825.0,109.1284,109.1377,108.9715,109.0269,5825.0
2017-11-01 14:50:00,118.1,118.14,117.91,118.14,5700.0,109.0084,109.0454,108.8331,109.0454,5700.0
2017-11-01 15:00:00,118.09,118.21,118.08,118.1,10324.0,108.9992,109.11,108.99,109.0084,10324.0
2017-11-01 15:10:00,118.07,118.2,118.06,118.07,15028.0,108.9807,109.1007,108.9715,108.9807,15028.0
2017-11-01 15:20:00,118.01,118.15,117.97,118.1,8316.0,108.9254,109.0546,108.8884,109.0084,8316.0
2017-11-01 15:30:00,118.07,118.12,118.0,118.0,14353.0,108.9807,109.0269,108.9161,108.9161,14353.0
2017-11-01 15:40:00,118.03,118.1,117.72,117.82,36187.0,108.9438,109.0084,108.6577,108.75,36187.0
2017-11-01 15:50:00,117.82,117.88,117.28,117.4,55353.0,108.75,108.8054,108.2516,108.3623,55353.0
2017-11-02 09:30:00,116.41,120.27,115.16,120.27,12848.0,107.4485,111.0114,106.2948,111.0114,12848.0
2017-11-02 09:40:00,119.67,120.72,118.51,119.31,19950.0,110.4576,111.4267,109.3869,110.1253,19950.0
2017-11-02 09:50:00,118.9,119.0,118.72,118.84,700.0,109.7468,109.8391,109.5807,109.6915,700.0
2017-11-02 10:00:00,118.88,120.18,118.88,119.55,1700.0,109.7284,110.9283,109.7284,110.3468,1700.0
2017-11-02 10:10:00,119.73,119.99,119.39,119.5,1743.0,110.513,110.7529,110.1991,110.3007,1743.0
2017-11-02 10:20:00,119.66,121.96,119.66,121.38,18998.0,110.4483,112.5713,110.4483,112.0359,18998.0
2017-11-02 10:30:00,121.37,121.61,120.52,121.51,29808.0,112.0267,112.2482,111.2421,112.1559,29808.0
2017-11-02 10:40:00,121.36,121.65,120.97,121.64,1800.0,112.0175,112.2851,111.6575,112.2759,1800.0
2017-11-02 10:50:00,121.66,123.16,121.64,122.66,15828.0,112.2944,113.6789,112.2759,113.2174,15828.0
2017-11-02 11:00:00,122.53,122.92,122.12,122.83,5961.0,113.0974,113.4574,112.719,113.3743,5961.0
2017-11-02 11:10:00,122.29,122.91,122.29,122.54,12290.0,112.8759,113.4481,112.8759,113.1066,12290.0
2017-11-02 11:20:00,122.61,123.76,122.57,123.7,19237.0,113.1712,114.2327,113.1343,114.1773,19237.0
2017-11-02 11:30:00,123.33,124.71,123.06,124.71,16182.0,113.8358,115.1096,113.5866,115.1096,16182.0
2017-11-02 11:40:00,125.0,125.19,123.38,124.08,21675.0,115.3773,115.5526,113.882,114.5281,21675.0
2017-11-02 11:50:00,123.56,124.58,123.55,124.32,11930.0,114.0481,114.9896,114.0389,114.7496,11930.0
2017-11-02 12:00:00,124.33,124.76,124.06,124.76,9700.0,114.7588,115.1557,114.5096,115.1557,9700.0
2017-11-02 12:10:00,124.76,124.97,124.25,124.54,6700.0,115.1557,115.3496,114.685,114.9527,6700.0
2017-11-02 12:20:00,124.61,124.95,124.27,124.95,11739.0,115.0173,115.3311,114.7035,115.3311,11739.0
2017-11-02 12:30:00,124.78,125.72,124.7,125.0,14433.0,115.1742,116.0418,115.1004,115.3773,14433.0
2017-11-02 12:40:00,125.0,125.29,124.73,124.86,7610.0,115.3773,115.6449,115.128,115.248,7610.0
2017-11-02 12:50:00,124.86,125.01,124.8,124.83,4972.0,115.248,115.3865,115.1927,115.2203,4972.0
2017-11-02 13:00:00,124.93,125.39,124.88,125.21,5640.0,115.3126,115.7372,115.2665,115.5711,5640.0
2017-11-02 13:10:00,125.26,125.64,125.21,125.52,7694.0,115.6172,115.968,115.5711,115.8572,7694.0
2017-11-02 13:20:00,125.51,125.78,125.36,125.54,9197.0,115.848,116.0972,115.7095,115.8757,9197.0
2017-11-02 13:30:00,125.35,125.85,125.3,125.8,7426.0,115.7003,116.1618,115.6542,116.1157,7426.0
2017-11-02 13:40:00,125.86,125.91,125.65,125.91,8462.0,116.1711,116.2172,115.9772,116.2172,8462.0
2017-11-02 13:50:00,125.91,126.32,125.75,126.26,8641.0,116.2172,116.5956,116.0695,116.5403,8641.0
2017-11-02 14:00:00,126.11,126.87,126.11,126.53,25330.0,116.4018,117.1033,116.4018,116.7895,25330.0
2017-11-02 14:10:00,126.55,127.17,126.46,126.99,32697.0,116.8079,117.3802,116.7249,117.2141,32697.0
2017-11-02 14:20:00,127.0,127.23,126.56,126.88,19709.0,117.2233,117.4356,116.8172,117.1125,19709.0
2017-11-02 14:30:00,126.72,126.93,126.6,126.68,8102.0,116.9648,117.1587,116.8541,116.9279,8102.0
2017-11-02 14:40:00,126.6,126.65,125.82,125.82,14218.0,116.8541,116.9002,116.1341,116.1341,14218.0
2017-11-02 14:50:00,125.85,125.86,125.21,125.55,9061.0,116.1618,116.1711,115.5711,115.8849,9061.0
2017-11-02 15:00:00,125.55,125.6,125.39,125.47,12500.0,115.8849,115.9311,115.7372,115.8111,12500.0
2017-11-02 15:10:00,125.58,125.69,125.42,125.47,11472.0,115.9126,116.0141,115.7649,115.8111,11472.0
2017-11-02 15:20:00,125.42,125.84,125.38,125.82,6855.0,115.7649,116.1526,115.728,116.1341,6855.0
2017-11-02 15:30:00,125.77,126.24,125.64,126.03,38505.0,116.088,116.5218,115.968,116.328,38505.0
2017-11-02 15:40:00,126.03,126.45,125.88,125.91,60798.0,116.328,116.7156,116.1895,116.2172,60798.0
2017-11-02 15:50:00,125.87,126.02,125.37,125.42,58782.0,116.1803,116.3187,115.7188,115.7649,58782.0
2017-11-03 09:30:00,125.97,126.63,125.97,126.27,6275.0,116.2726,116.8818,116.2726,116.5495,6275.0
2017-11-03 09:40:00,125.28,126.1,124.17,124.17,7060.0,115.6357,116.3926,114.6112,114.6112,7060.0
2017-11-03 09:50:00,124.16,124.22,123.5,124.19,7820.0,114.6019,114.6573,113.9927,114.6296,7820.0
2017-11-03 10:00:00,123.86,124.22,123.65,123.86,6000.0,114.325,114.6573,114.1312,114.325,6000.0
2017-11-03 10:10:00,123.82,124.01,123.52,123.93,7673.0,114.2881,114.4635,114.0112,114.3896,7673.0
2017-11-03 10:20:00,123.83,124.01,123.53,123.61,4752.0,114.2973,114.4635,114.0204,114.0943,4752.0
2017-11-03 10:30:00,123.55,123.85,123.13,123.13,12400.0,114.0389,114.3158,113.6512,113.6512,12400.0
2017-11-03 10:40:00,123.1,123.1,122.69,122.95,3210.0,113.6235,113.6235,113.2451,113.4851,3210.0
2017-11-03 10:50:00,122.84,123.05,122.52,122.83,17050.0,113.3835,113.5774,113.0882,113.3743,17050.0
2017-11-03 11:00:00,122.82,123.17,122.8,123.16,8507.0,113.3651,113.6881,113.3466,113.6789,8507.0
2017-11-03 11:10:00,123.16,123.54,123.1,123.48,32000.0,113.6789,114.0296,113.6235,113.9743,32000.0
2017-11-03 11:20:00,123.49,123.73,123.44,123.73,7100.0,113.9835,114.205,113.9373,114.205,7100.0
2017-11-03 11:30:00,123.81,123.94,123.67,123.85,5923.0,114.2789,114.3989,114.1496,114.3158,5923.0
2017-11-03 11:40:00,123.81,124.43,123.78,124.43,9458.0,114.2789,114.8511,114.2512,114.8511,9458.0
2017-11-03 11:50:00,124.39,124.74,124.21,124.7,7017.0,114.8142,115.1373,114.6481,115.1004,7017.0
2017-11-03 12:00:00,124.71,125.25,124.59,125.19,16590.0,115.1096,115.608,114.9988,115.5526,16590.0
2017-11-03 12:10:00,125.24,125.65,125.18,125.65,7600.0,115.5988,115.9772,115.5434,115.9772,7600.0
2017-11-03 12:20:00,125.61,125.73,125.6,125.68,9150.0,115.9403,116.0511,115.9311,116.0049,9150.0
2017-11-03 12:30:00,125.7,125.94,125.68,125.92,5750.0,116.0234,116.2449,116.0049,116.2264,5750.0
2017-11-03 12:40:00,125.9,126.5,125.82,126.4,13820.0,116.208,116.7618,116.1341,116.6695,13820.0
2017-11-03 12:50:00,126.53,126.54,126.34,126.54,11451.0,116.7895,116.7987,116.6141,116.7987,11451.0
2017-11-03 13:00:00,126.5,126.89,126.44,126.75,12020.0,116.7618,117.1218,116.7064,116.9925,12020.0
2017-11-03 13:10:00,126.8,126.99,126.74,126.99,6719.0,117.0387,117.2141,116.9833,117.2141,6719.0
2017-11-03 13:20:00,126.99,127.05,126.6,126.68,8941.0,117.2141,117.2694,116.8541,116.9279,8941.0
2017-11-03 13:30:00,126.63,126.69,126.38,126.38,9110.0,116.8818,116.9372,116.651,116.651,9110.0
2017-11-03 13:40:00,126.37,126.43,126.24,126.39,6675.0,116.6418,116.6972,116.5218,116.6603,6675.0
2017-11-03 13:50:00,126.42,126.53,126.33,126.41,6035.0,116.6879,116.7895,116.6049,116.6787,6035.0
2017-11-03 14:00:00,126.39,126.4,126.21,126.25,7043.0,116.6603,116.6695,116.4941,116.531,7043.0
2017-11-03 14:10:00,126.28,126.37,126.24,126.37,4621.0,116.5587,116.6418,116.5218,116.6418,4621.0
2017-11-03 14:20:00,126.42,126.49,126.34,126.35,4100.0,116.6879,116.7526,116.6141,116.6233,4100.0
2017-11-03 14:30:00,126.35,126.67,126.34,126.51,9022.0,116.6233,116.9187,116.6141,116.771,9022.0
2017-11-03 14:40:00,126.51,126.58,126.4,126.54,3816.0,116.771,116.8356,116.6695,116.7987,3816.0
2017-11-03 14:50:00,126.53,126.65,126.51,126.65,5801.0,116.7895,116.9002,116.771,116.9002,5801.0
2017-11-03 15:00:00,126.62,126.69,126.58,126.63,7204.0,116.8725,116.9372,116.8356,116.8818,7204.0
2017-11-03 15:10:00,126.67,126.67,126.47,126.5,7898.0,116.9187,116.9187,116.7341,116.7618,7898.0
2017-11-03 15:20:00,126.48,126.48,126.33,126.43,13821.0,116.7433,116.7433,116.6049,116.6972,13821.0
2017-11-03 15:30:00,126.39,126.43,126.32,126.43,9298.0,116.6603,116.6972,116.5956,116.6972,9298.0
2017-11-03 15:40:00,126.43,126.44,126.33,126.37,24830.0,116.6972,116.7064,116.6049,116.6418,24830.0
2017-11-03 15:50:00,126.37,126.39,126.06,126.06,57301.0,116.6418,116.6603,116.3557,116.3557,57301.0
2017-11-06 09:30:00,126.53,126.53,126.04,126.46,12761.0,116.7895,116.7895,116.3372,116.7249,12761.0
2017-11-06 09:40:00,126.47,127.12,126.47,127.12,10674.0,116.7341,117.3341,116.7341,117.3341,10674.0
2017-11-06 09:50:00,127.04,127.65,127.01,127.35,26044.0,117.2602,117.8233,117.2325,117.5463,26044.0
2017-11-06 10:00:00,127.35,127.35,126.64,126.87,6319.0,117.5463,117.5463,116.891,117.1033,6319.0
2017-11-06 10:10:00,126.88,126.98,126.73,126.84,2823.0,117.1125,117.2048,116.9741,117.0756,2823.0
2017-11-06 10:20:00,126.78,126.92,126.5,126.89,9915.0,117.0202,117.1495,116.7618,117.1218,9915.0
2017-11-06 10:30:00,126.84,126.91,126.61,126.85,17097.0,117.0756,117.1402,116.8633,117.0848,17097.0
2017-11-06 10:40:00,126.76,126.96,126.64,126.86,26774.0,117.0018,117.1864,116.891,117.0941,26774.0
2017-11-06 10:50:00,126.86,126.96,126.54,126.6,8956.0,117.0941,117.1864,116.7987,116.8541,8956.0
2017-11-06 11:00:00,126.46,126.89,126.46,126.83,7122.0,116.7249,117.1218,116.7249,117.0664,7122.0
2017-11-06 11:10:00,126.84,126.84,126.51,126.64,6929.0,117.0756,117.0756,116.771,116.891,6929.0
2017-11-06 11:20:00,126.63,126.78,126.61,126.61,8221.0,116.8818,117.0202,116.8633,116.8633,8221.0
2017-11-06 11:30:00,126.67,126.67,126.33,126.62,6198.0,116.9187,116.9187,116.6049,116.8725,6198.0
2017-11-06 11:40:00,126.62,126.76,126.53,126.53,8562.0,116.8725,117.0018,116.7895,116.7895,8562.0
2017-11-06 11:50:00,126.61,126.62,126.39,126.47,2600.0,116.8633,116.8725,116.6603,116.7341,2600.0
2017-11-06 12:00:00,126.49,126.75,126.48,126.75,3904.0,116.7526,116.9925,116.7433,116.9925,3904.0
2017-11-06 12:10:00,126.73,126.93,126.58,126.73,17957.0,116.9741,117.1587,116.8356,116.9741,17957.0
2017-11-06 12:20:00,126.73,126.79,126.05,126.2,19252.0,116.9741,117.0295,116.3464,116.4849,19252.0
2017-11-06 12:30:00,126.14,126.36,126.04,126.13,10804.0,116.4295,116.6326,116.3372,116.4203,10804.0
2017-11-06 12:40:00,126.14,126.27,126.06,126.19,5980.0,116.4295,116.5495,116.3557,116.4756,5980.0
2017-11-06 12:50:00,126.16,126.23,126.11,126.16,21955.0,116.448,116.5126,116.4018,116.448,21955.0
2017-11-06 13:00:00,126.17,126.23,126.0,126.09,21169.0,116.4572,116.5126,116.3003,116.3833,21169.0
2017-11-06 13:10:00,126.07,126.61,126.04,126.61,5158.0,116.3649,116.8633,116.3372,116.8633,5158.0
2017-11-06 13:20:00,126.66,127.0,126.66,126.91,14930.0,116.9095,117.2233,116.9095,117.1402,14930.0
2017-11-06 13:30:00,126.92,127.16,126.88,126.98,11134.0,117.1495,117.371,117.1125,117.2048,11134.0
2017-11-06 13:40:00,126.99,127.03,126.7,126.95,10918.0,117.2141,117.251,116.9464,117.1771,10918.0
2017-11-06 13:50:00,126.95,127.04,126.79,126.92,11755.0,117.1771,117.2602,117.0295,117.1495,11755.0
2017-11-06 14:00:00,127.0,127.03,126.75,127.01,14258.0,117.2233,117.251,116.9925,117.2325,14258.0
2017-11-06 14:10:00,126.99,127.05,126.87,127.01,11465.0,117.2141,117.2694,117.1033,117.2325,11465.0
2017-11-06 14:20:00,127.03,127.04,126.9,126.98,12740.0,117.251,117.2602,117.131,117.2048,12740.0
2017-11-06 14:30:00,126.96,126.98,126.8,126.89,10349.0,117.1864,117.2048,117.0387,117.1218,10349.0
2017-11-06 14:40:00,126.9,126.99,126.87,126.89,11652.0,117.131,117.2141,117.1033,117.1218,11652.0
2017-11-06 14:50:00,126.93,126.96,126.85,126.92,10034.0,117.1587,117.1864,117.0848,117.1495,10034.0
2017-11-06 15:00:00,126.92,127.46,126.9,127.32,12243.0,117.1495,117.6479,117.131,117.5187,12243.0
2017-11-06 15:10:00,127.45,127.5,127.31,127.45,10394.0,117.6387,117.6848,117.5094,117.6387,10394.0
2017-11-06 15:20:00,127.5,127.74,127.5,127.7,8035.0,117.6848,117.9063,117.6848,117.8694,8035.0
2017-11-06 15:30:00,127.64,127.76,127.46,127.68,11612.0,117.814,117.9248,117.6479,117.8509,11612.0
2017-11-06 15:40:00,127.66,127.69,127.52,127.65,18601.0,117.8325,117.8602,117.7033,117.8233,18601.0
2017-11-06 15:50:00,127.63,127.78,127.55,127.7,44712.0,117.8048,117.9432,117.731,117.8694,44712.0
2017-11-07 09:30:00,127.59,128.0,127.5,127.7,6756.0,117.7679,118.1463,117.6848,117.8694,6756.0
2017-11-07 09:40:00,127.74,127.77,127.47,127.71,4514.0,117.9063,117.934,117.6571,117.8786,4514.0
2017-11-07 09:50:00,127.77,127.87,127.65,127.76,4544.0,117.934,118.0263,117.8233,117.9248,4544.0
2017-11-07 10:00:00,127.89,127.89,127.6,127.68,4547.0,118.0448,118.0448,117.7771,117.8509,4547.0
2017-11-07 10:10:00,127.66,127.77,127.16,127.2,3009.0,117.8325,117.934,117.371,117.4079,3009.0
2017-11-07 10:20:00,127.03,127.12,126.46,126.6,2695.0,117.251,117.3341,116.7249,116.8541,2695.0
2017-11-07 10:30:00,126.57,126.62,126.14,126.33,2573.0,116.8264,116.8725,116.4295,116.6049,2573.0
2017-11-07 10:40:00,126.37,126.44,126.08,126.08,3233.0,116.6418,116.7064,116.3741,116.3741,3233.0
2017-11-07 10:50:00,126.05,126.18,125.85,126.12,2600.0,116.3464,116.4664,116.1618,116.411,2600.0
2017-11-07 11:00:00,126.22,126.38,126.13,126.38,8074.0,116.5033,116.651,116.4203,116.651,8074.0
2017-11-07 11:10:00,126.42,126.69,126.42,126.58,3233.0,116.6879,116.9372,116.6879,116.8356,3233.0
2017-11-07 11:20:00,126.62,126.69,126.55,126.65,2417.0,116.8725,116.9372,116.8079,116.9002,2417.0
2017-11-07 11:30:00,126.71,126.77,126.54,126.59,2185.0,116.9556,117.011,116.7987,116.8449,2185.0
2017-11-07 11:40:00,126.55,126.65,126.54,126.63,2751.0,116.8079,116.9002,116.7987,116.8818,2751.0
2017-11-07 11:50:00,126.66,126.69,126.24,126.25,4600.0,116.9095,116.9372,116.5218,116.531,4600.0
2017-11-07 12:00:00,126.31,126.74,126.28,126.73,2400.0,116.5864,116.9833,116.5587,116.9741,2400.0
2017-11-07 12:10:00,126.63,126.63,126.29,126.38,4997.0,116.8818,116.8818,116.5679,116.651,4997.0
2017-11-07 12:20:00,126.23,126.37,126.12,126.37,1700.0,116.5126,116.6418,116.411,116.6418,1700.0
2017-11-07 12:30:00,126.39,126.64,126.3,126.64,1400.0,116.6603,116.891,116.5772,116.891,1400.0
2017-11-07 12:40:00,126.66,126.72,126.28,126.37,4150.0,116.9095,116.9648,116.5587,116.6418,4150.0
2017-11-07 12:50:00,126.23,126.44,126.23,126.37,1000.0,116.5126,116.7064,116.5126,116.6418,1000.0
2017-11-07 13:00:00,126.44,126.65,126.37,126.65,1701.0,116.7064,116.9002,116.6418,116.9002,1701.0
2017-11-07 13:10:00,126.61,126.66,126.38,126.64,3800.0,116.8633,116.9095,116.651,116.891,3800.0
2017-11-07 13:20:00,126.66,126.67,126.16,126.29,3200.0,116.9095,116.9187,116.448,116.5679,3200.0
2017-11-07 13:30:00,126.31,126.47,126.18,126.38,2292.0,116.5864,116.7341,116.4664,116.651,2292.0
2017-11-07 13:40:00,126.3,126.4,126.26,126.38,1200.0,116.5772,116.6695,116.5403,116.651,1200.0
2017-11-07 13:50:00,126.39,126.39,126.16,126.26,4400.0,116.6603,116.6603,116.448,116.5403,4400.0
2017-11-07 14:00:00,126.27,126.34,126.19,126.28,2904.0,116.5495,116.6141,116.4756,116.5587,2904.0
2017-11-07 14:10:00,126.24,126.24,125.92,126.01,4051.0,116.5218,116.5218,116.2264,116.3095,4051.0
2017-11-07 14:20:00,126.02,126.2,125.98,126.0,2152.0,116.3187,116.4849,116.2818,116.3003,2152.0
2017-11-07 14:30:00,126.17,126.19,126.06,126.08,2004.0,116.4572,116.4756,116.3557,116.3741,2004.0
2017-11-07 14:40:00,126.12,126.16,125.96,126.15,1700.0,116.411,116.448,116.2634,116.4387,1700.0
2017-11-07 14:50:00,126.12,126.12,125.83,125.85,2100.0,116.411,116.411,116.1434,116.1618,2100.0
2017-11-07 15:00:00,125.93,125.94,125.67,125.93,3965.0,116.2357,116.2449,115.9957,116.2357,3965.0
2017-11-07 15:10:00,125.94,125.95,125.79,125.87,2753.0,116.2449,116.2541,116.1064,116.1803,2753.0
2017-11-07 15:20:00,125.84,125.84,125.6,125.6,6459.0,116.1526,116.1526,115.9311,115.9311,6459.0
2017-11-07 15:30:00,125.64,125.81,125.6,125.75,7314.0,115.968,116.1249,115.9311,116.0695,7314.0
2017-11-07 15:40:00,125.75,125.94,125.65,125.66,18381.0,116.0695,116.2449,115.9772,115.9864,18381.0
2017-11-07 15:50:00,125.71,125.99,125.71,125.99,19437.0,116.0326,116.291,116.0326,116.291,19437.0
2017-11-08 09:30:00,126.23,127.44,126.21,126.22,10314.0,116.5126,117.6294,116.4941,116.5033,10314.0
2017-11-08 09:40:00,126.34,126.81,126.17,126.46,600.0,116.6141,117.0479,116.4572,116.7249,600.0
2017-11-08 09:50:00,126.41,126.75,126.34,126.75,2500.0,116.6787,116.9925,116.6141,116.9925,2500.0
2017-11-08 10:00:00,126.79,126.98,126.76,126.91,800.0,117.0295,117.2048,117.0018,117.1402,800.0
2017-11-08 10:10:00,126.8,126.8,126.38,126.56,4701.0,117.0387,117.0387,116.651,116.8172,4701.0
2017-11-08 10:20:00,126.44,126.73,126.44,126.73,770.0,116.7064,116.9741,116.7064,116.9741,770.0
2017-11-08 10:30:00,126.75,126.84,126.68,126.68,2400.0,116.9925,117.0756,116.9279,116.9279,2400.0
2017-11-08 10:40:00,126.87,127.01,126.85,127.01,3017.0,117.1033,117.2325,117.0848,117.2325,3017.0
2017-11-08 10:50:00,127.03,127.35,127.03,127.35,1500.0,117.251,117.5463,117.251,117.5463,1500.0
2017-11-08 11:00:00,127.36,127.64,127.26,127.35,5093.0,117.5556,117.814,117.4633,117.5463,5093.0
2017-11-08 11:10:00,127.25,127.39,127.0,127.14,1900.0,117.454,117.5833,117.2233,117.3525,1900.0
2017-11-08 11:20:00,127.08,127.34,127.06,127.28,4253.0,117.2971,117.5371,117.2787,117.4817,4253.0
2017-11-08 11:30:00,127.06,127.25,126.62,126.74,6468.0,117.2787,117.454,116.8725,116.9833,6468.0
2017-11-08 11:40:00,126.62,126.96,126.58,126.96,1220.0,116.8725,117.1864,116.8356,117.1864,1220.0
2017-11-08 11:50:00,126.92,127.21,126.92,127.19,1500.0,117.1495,117.4171,117.1495,117.3987,1500.0
2017-11-08 12:00:00,127.19,127.42,127.05,127.06,3600.0,117.3987,117.611,117.2694,117.2787,3600.0
2017-11-08 12:10:00,126.83,126.87,126.64,126.86,1700.0,117.0664,117.1033,116.891,117.0941,1700.0
2017-11-08 12:20:00,126.82,126.96,126.69,126.96,3838.0,117.0571,117.1864,116.9372,117.1864,3838.0
2017-11-08 12:30:00,127.0,127.03,126.67,126.7,4862.0,117.2233,117.251,116.9187,116.9464,4862.0
2017-11-08 12:40:00,126.65,126.92,126.6,126.92,500.0,116.9002,117.1495,116.8541,117.1495,500.0
2017-11-08 12:50:00,126.88,126.93,126.81,126.93,1100.0,117.1125,117.1587,117.0479,117.1587,1100.0
2017-11-08 13:00:00,126.98,127.19,126.98,127.19,1500.0,117.2048,117.3987,117.2048,117.3987,1500.0
2017-11-08 13:10:00,127.03,127.2,126.68,126.75,8698.0,117.251,117.4079,116.9279,116.9925,8698.0
2017-11-08 13:20:00,126.67,126.77,126.47,126.77,2043.0,116.9187,117.011,116.7341,117.011,2043.0
2017-11-08 13:30:00,126.66,126.7,126.4,126.42,2100.0,116.9095,116.9464,116.6695,116.6879,2100.0
2017-11-08 13:40:00,126.44,126.73,126.44,126.68,1600.0,116.7064,116.9741,116.7064,116.9279,1600.0
2017-11-08 13:50:00,126.68,126.81,126.6,126.69,3270.0,116.9279,117.0479,116.8541,116.9372,3270.0
2017-11-08 14:00:00,126.7,126.9,126.61,126.9,1000.0,116.9464,117.131,116.8633,117.131,1000.0
2017-11-08 14:10:00,126.85,127.18,126.81,127.18,3955.0,117.0848,117.3894,117.0479,117.3894,3955.0
2017-11-08 14:20:00,126.97,127.02,126.79,126.93,1600.0,117.1956,117.2418,117.0295,117.1587,1600.0
2017-11-08 14:30:00,127.05,127.09,126.86,126.96,2300.0,117.2694,117.3064,117.0941,117.1864,2300.0
2017-11-08 14:40:00,126.84,127.11,126.84,127.02,1200.0,117.0756,117.3248,117.0756,117.2418,1200.0
2017-11-08 14:50:00,127.14,127.23,127.05,127.18,2246.0,117.3525,117.4356,117.2694,117.3894,2246.0
2017-11-08 15:00:00,127.1,127.1,126.84,127.0,4100.0,117.3156,117.3156,117.0756,117.2233,4100.0
2017-11-08 15:10:00,127.01,127.19,126.93,127.02,4877.0,117.2325,117.3987,117.1587,117.2418,4877.0
2017-11-08 15:20:00,127.03,127.15,126.98,127.14,2856.0,117.251,117.3617,117.2048,117.3525,2856.0
2017-11-08 15:30:00,127.06,127.16,126.9,127.16,4417.0,117.2787,117.371,117.131,117.371,4417.0
2017-11-08 15:40:00,127.13,127.15,126.92,127.09,7302.0,117.3433,117.3617,117.1495,117.3064,7302.0
2017-11-08 15:50:00,127.13,127.21,127.0,127.17,21120.0,117.3433,117.4171,117.2233,117.3802,21120.0
2017-11-09 09:30:00,126.48,126.82,125.92,126.38,4034.0,116.7433,117.0571,116.2264,116.651,4034.0
2017-11-09 09:40:00,126.14,126.46,125.98,126.27,6213.0,116.4295,116.7249,116.2818,116.5495,6213.0
2017-11-09 09:50:00,126.19,126.65,126.12,126.65,2166.0,116.4756,116.9002,116.411,116.9002,2166.0
2017-11-09 10:00:00,126.69,127.01,126.69,127.0,2100.0,116.9372,117.2325,116.9372,117.2233,2100.0
2017-11-09 10:10:00,127.01,127.05,126.84,127.0,2400.0,117.2325,117.2694,117.0756,117.2233,2400.0
2017-11-09 10:20:00,126.88,127.01,126.83,126.9,2400.0,117.1125,117.2325,117.0664,117.131,2400.0
2017-11-09 10:30:00,126.93,127.19,126.9,127.04,8003.0,117.1587,117.3987,117.131,117.2602,8003.0
2017-11-09 10:40:00,126.94,127.0,126.82,126.98,6376.0,117.1679,117.2233,117.0571,117.2048,6376.0
2017-11-09 10:50:00,127.05,127.33,127.01,127.17,2500.0,117.2694,117.5279,117.2325,117.3802,2500.0
2017-11-09 11:00:00,127.26,127.4,127.21,127.36,3425.0,117.4633,117.5925,117.4171,117.5556,3425.0
2017-11-09 11:10:00,127.29,127.33,127.1,127.1,1900.0,117.491,117.5279,117.3156,117.3156,1900.0
2017-11-09 11:20:00,127.05,127.1,126.81,126.91,7600.0,117.2694,117.3156,117.0479,117.1402,7600.0
2017-11-09 11:30:00,126.87,126.93,126.72,126.72,1959.0,117.1033,117.1587,116.9648,116.9648,1959.0
2017-11-09 11:40:00,126.72,126.85,126.54,126.57,3100.0,116.9648,117.0848,116.7987,116.8264,3100.0
2017-11-09 11:50:00,126.59,126.72,126.49,126.72,7200.0,116.8449,116.9648,116.7526,116.9648,7200.0
2017-11-09 12:00:00,126.75,126.75,126.44,126.65,9145.0,116.9925,116.9925,116.7064,116.9002,9145.0
2017-11-09 12:10:00,126.53,126.66,126.3,126.45,15633.0,116.7895,116.9095,116.5772,116.7156,15633.0
2017-11-09 12:20:00,126.49,126.49,126.2,126.29,1800.0,116.7526,116.7526,116.4849,116.5679,1800.0
2017-11-09 12:30:00,126.18,126.18,125.9,126.15,4550.0,116.4664,116.4664,116.208,116.4387,4550.0
2017-11-09 12:40:00,126.2,126.2,125.93,125.99,1500.0,116.4849,116.4849,116.2357,116.291,1500.0
2017-11-09 12:50:00,126.01,126.29,125.95,126.29,2607.0,116.3095,116.5679,116.2541,116.5679,2607.0
2017-11-09 13:00:00,126.29,126.3,126.13,126.3,1937.0,116.5679,116.5772,116.4203,116.5772,1937.0
2017-11-09 13:10:00,126.31,126.35,126.19,126.35,847.0,116.5864,116.6233,116.4756,116.6233,847.0
2017-11-09 13:20:00,126.4,126.43,126.32,126.42,2073.0,116.6695,116.6972,116.5956,116.6879,2073.0
2017-11-09 13:30:00,126.43,126.61,126.38,126.46,6315.0,116.6972,116.8633,116.651,116.7249,6315.0
2017-11-09 13:40:00,126.48,126.51,126.4,126.48,1800.0,116.7433,116.771,116.6695,116.7433,1800.0
2017-11-09 13:50:00,126.46,126.5,126.39,126.44,3122.0,116.7249,116.7618,116.6603,116.7064,3122.0
2017-11-09 14:00:00,126.46,126.58,126.39,126.58,2248.0,116.7249,116.8356,116.6603,116.8356,2248.0
2017-11-09 14:10:00,126.49,126.59,126.49,126.58,1782.0,116.7526,116.8449,116.7526,116.8356,1782.0
2017-11-09 14:20:00,126.57,126.69,126.53,126.6,10176.0,116.8264,116.9372,116.7895,116.8541,10176.0
2017-11-09 14:30:00,126.62,126.72,126.58,126.63,2379.0,116.8725,116.9648,116.8356,116.8818,2379.0
2017-11-09 14:40:00,126.58,126.62,126.55,126.59,1461.0,116.8356,116.8725,116.8079,116.8449,1461.0
2017-11-09 14:50:00,126.63,126.7,126.58,126.6,4069.0,116.8818,116.9464,116.8356,116.8541,4069.0
2017-11-09 15:00:00,126.68,126.68,126.58,126.68,1829.0,116.9279,116.9279,116.8356,116.9279,1829.0
2017-11-09 15:10:00,126.63,127.2,126.63,127.2,7019.0,116.8818,117.4079,116.8818,117.4079,7019.0
2017-11-09 15:20:00,127.24,127.4,127.19,127.4,7307.0,117.4448,117.5925,117.3987,117.5925,7307.0
2017-11-09 15:30:00,127.4,127.64,127.31,127.59,13502.0,117.5925,117.814,117.5094,117.7679,13502.0
2017-11-09 15:40:00,127.58,127.79,127.55,127.61,14554.0,117.7586,117.9525,117.731,117.7863,14554.0
2017-11-09 15:50:00,127.65,127.95,127.62,127.88,43270.0,117.8233,118.1002,117.7956,118.0355,43270.0
2017-11-10 09:30:00,127.71,127.71,126.81,127.22,4082.0,117.8786,117.8786,117.0479,117.4264,4082.0
2017-11-10 09:40:00,127.08,127.09,126.3,126.48,4005.0,117.2971,117.3064,116.5772,116.7433,4005.0
2017-11-10 09:50:00,126.16,126.45,126.16,126.44,1847.0,116.448,116.7156,116.448,116.7064,1847.0
2017-11-10 10:00:00,126.2,126.21,125.82,125.86,1600.0,116.4849,116.4941,116.1341,116.1711,1600.0
2017-11-10 10:10:00,126.0,126.22,125.87,126.13,2300.0,116.3003,116.5033,116.1803,116.4203,2300.0
2017-11-10 10:20:00,126.37,126.37,125.85,125.87,1600.0,116.6418,116.6418,116.1618,116.1803,1600.0
2017-11-10 10:30:00,125.87,125.87,125.58,125.69,3000.0,116.1803,116.1803,115.9126,116.0141,3000.0
2017-11-10 10:40:00,125.86,125.9,125.74,125.82,5560.0,116.1711,116.208,116.0603,116.1341,5560.0
2017-11-10 10:50:00,125.82,125.9,125.77,125.9,3240.0,116.1341,116.208,116.088,116.208,3240.0
2017-11-10 11:00:00,125.8,125.93,125.8,125.93,479.0,116.1157,116.2357,116.1157,116.2357,479.0
2017-11-10 11:10:00,125.87,126.48,125.84,126.3,4760.0,116.1803,116.7433,116.1526,116.5772,4760.0
2017-11-10 11:20:00,126.22,126.46,126.15,126.15,1600.0,116.5033,116.7249,116.4387,116.4387,1600.0
2017-11-10 11:30:00,126.27,126.28,126.08,126.16,936.0,116.5495,116.5587,116.3741,116.448,936.0
2017-11-10 11:40:00,126.21,126.25,126.11,126.11,2400.0,116.4941,116.531,116.4018,116.4018,2400.0
2017-11-10 11:50:00,126.16,126.16,126.07,126.14,1603.0,116.448,116.448,116.3649,116.4295,1603.0
2017-11-10 12:00:00,126.16,126.31,125.99,126.19,5222.0,116.448,116.5864,116.291,116.4756,5222.0
2017-11-10 12:10:00,126.19,126.29,126.1,126.18,1700.0,116.4756,116.5679,116.3926,116.4664,1700.0
2017-11-10 12:20:00,126.21,126.24,126.13,126.23,3332.0,116.4941,116.5218,116.4203,116.5126,3332.0
2017-11-10 12:30:00,126.25,126.38,126.19,126.38,3617.0,116.531,116.651,116.4756,116.651,3617.0
2017-11-10 12:40:00,126.28,126.34,126.26,126.34,1444.0,116.5587,116.6141,116.5403,116.6141,1444.0
2017-11-10 12:50:00,126.34,126.34,126.12,126.12,7802.0,116.6141,116.6141,116.411,116.411,7802.0
2017-11-10 13:00:00,126.15,126.17,126.04,126.04,1800.0,116.4387,116.4572,116.3372,116.3372,1800.0
2017-11-10 13:10:00,126.08,126.09,126.01,126.01,2129.0,116.3741,116.3833,116.3095,116.3095,2129.0
2017-11-10 13:20:00,126.05,126.05,125.94,125.94,2400.0,116.3464,116.3464,116.2449,116.2449,2400.0
2017-11-10 13:30:00,125.95,126.03,125.83,125.84,3334.0,116.2541,116.328,116.1434,116.1526,3334.0
2017-11-10 13:40:00,125.83,125.83,125.6,125.6,4499.0,116.1434,116.1434,115.9311,115.9311,4499.0
2017-11-10 13:50:00,125.6,125.69,125.55,125.6,5676.0,115.9311,116.0141,115.8849,115.9311,5676.0
2017-11-10 14:00:00,125.58,125.64,125.53,125.58,1769.0,115.9126,115.968,115.8665,115.9126,1769.0
2017-11-10 14:10:00,125.59,125.63,125.48,125.59,8528.0,115.9218,115.9588,115.8203,115.9218,8528.0
2017-11-10 14:20:00,125.6,125.66,125.54,125.62,1500.0,115.9311,115.9864,115.8757,115.9495,1500.0
2017-11-10 14:30:00,125.64,125.7,125.57,125.7,1000.0,115.968,116.0234,115.9034,116.0234,1000.0
2017-11-10 14:40:00,125.59,125.65,125.53,125.59,2236.0,115.9218,115.9772,115.8665,115.9218,2236.0
2017-11-10 14:50:00,125.59,125.72,125.54,125.65,4600.0,115.9218,116.0418,115.8757,115.9772,4600.0
2017-11-10 15:00:00,125.65,125.67,125.53,125.6,6447.0,115.9772,115.9957,115.8665,115.9311,6447.0
2017-11-10 15:10:00,125.6,125.6,125.4,125.41,6761.0,115.9311,115.9311,115.7465,115.7557,6761.0
2017-11-10 15:20:00,125.41,125.41,125.23,125.36,10962.0,115.7557,115.7557,115.5896,115.7095,10962.0
2017-11-10 15:30:00,125.34,125.38,125.15,125.3,14005.0,115.6911,115.728,115.5157,115.6542,14005.0
2017-11-10 15:40:00,125.31,125.34,125.2,125.24,19948.0,115.6634,115.6911,115.5619,115.5988,19948.0
2017-11-10 15:50:00,125.25,125.28,124.87,125.01,52555.0,115.608,115.6357,115.2573,115.3865,52555.0
2017-11-13 09:30:00,124.54,124.66,124.32,124.39,5240.0,114.9527,115.0634,114.7496,114.8142,5240.0
2017-11-13 09:40:00,124.37,124.62,124.29,124.62,5500.0,114.7958,115.0265,114.7219,115.0265,5500.0
2017-11-13 09:50:00,124.63,125.11,124.63,124.97,2643.0,115.0357,115.4788,115.0357,115.3496,2643.0
2017-11-13 10:00:00,125.0,125.12,124.89,125.0,2423.0,115.3773,115.488,115.2757,115.3773,2423.0
2017-11-13 10:10:00,125.17,125.34,124.9,124.91,12850.0,115.5342,115.6911,115.285,115.2942,12850.0
2017-11-13 10:20:00,124.97,125.21,124.82,125.2,19472.0,115.3496,115.5711,115.2111,115.5619,19472.0
2017-11-13 10:30:00,125.16,125.21,125.01,125.1,4800.0,115.5249,115.5711,115.3865,115.4696,4800.0
2017-11-13 10:40:00,125.1,125.53,125.1,125.43,15581.0,115.4696,115.8665,115.4696,115.7742,15581.0
2017-11-13 10:50:00,125.4,125.62,125.36,125.5,10007.0,115.7465,115.9495,115.7095,115.8388,10007.0
2017-11-13 11:00:00,125.45,125.52,125.21,125.21,5575.0,115.7926,115.8572,115.5711,115.5711,5575.0
2017-11-13 11:10:00,125.2,125.27,125.13,125.2,9897.0,115.5619,115.6265,115.4972,115.5619,9897.0
2017-11-13 11:20:00,125.13,125.22,125.04,125.12,2760.0,115.4972,115.5803,115.4142,115.488,2760.0
2017-11-13 11:30:00,125.04,125.43,125.04,125.43,6581.0,115.4142,115.7742,115.4142,115.7742,6581.0
2017-11-13 11:40:00,125.3,125.46,125.28,125.46,7002.0,115.6542,115.8018,115.6357,115.8018,7002.0
2017-11-13 11:50:00,125.46,125.56,125.45,125.56,6037.0,115.8018,115.8941,115.7926,115.8941,6037.0
2017-11-13 12:00:00,125.51,125.61,125.4,125.42,9595.0,115.848,115.9403,115.7465,115.7649,9595.0
2017-11-13 12:10:00,125.47,125.73,125.47,125.58,3998.0,115.8111,116.0511,115.8111,115.9126,3998.0
2017-11-13 12:20:00,125.55,125.85,125.5,125.85,7951.0,115.8849,116.1618,115.8388,116.1618,7951.0
2017-11-13 12:30:00,125.7,125.83,125.62,125.81,3296.0,116.0234,116.1434,115.9495,116.1249,3296.0
2017-11-13 12:40:00,125.75,125.86,125.6,125.6,5000.0,116.0695,116.1711,115.9311,115.9311,5000.0
2017-11-13 12:50:00,125.67,125.74,125.19,125.19,9577.0,115.9957,116.0603,115.5526,115.5526,9577.0
2017-11-13 13:00:00,125.2,125.45,125.17,125.36,4910.0,115.5619,115.7926,115.5342,115.7095,4910.0
2017-11-13 13:10:00,125.37,125.67,125.33,125.61,5566.0,115.7188,115.9957,115.6819,115.9403,5566.0
2017-11-13 13:20:00,125.66,125.66,125.43,125.43,4917.0,115.9864,115.9864,115.7742,115.7742,4917.0
2017-11-13 13:30:00,125.43,125.52,125.36,125.36,2000.0,115.7742,115.8572,115.7095,115.7095,2000.0
2017-11-13 13:40:00,125.36,125.4,125.26,125.32,3022.0,115.7095,115.7465,115.6172,115.6726,3022.0
2017-11-13 13:50:00,125.4,125.57,125.36,125.57,2590.0,115.7465,115.9034,115.7095,115.9034,2590.0
2017-11-13 14:00:00,125.6,125.6,125.41,125.44,4900.0,115.9311,115.9311,115.7557,115.7834,4900.0
2017-11-13 14:10:00,125.47,125.55,125.46,125.47,2600.0,115.8111,115.8849,115.8018,115.8111,2600.0
2017-11-13 14:20:00,125.48,125.84,125.48,125.84,3509.0,115.8203,116.1526,115.8203,116.1526,3509.0
2017-11-13 14:30:00,125.79,125.87,125.72,125.72,5403.0,116.1064,116.1803,116.0418,116.0418,5403.0
2017-11-13 14:40:00,125.69,125.74,125.64,125.74,6164.0,116.0141,116.0603,115.968,116.0603,6164.0
2017-11-13 14:50:00,125.75,125.87,125.67,125.7,3300.0,116.0695,116.1803,115.9957,116.0234,3300.0
2017-11-13 15:00:00,125.7,125.8,125.56,125.61,6056.0,116.0234,116.1157,115.8941,115.9403,6056.0
2017-11-13 15:10:00,125.56,125.68,125.51,125.65,4651.0,115.8941,116.0049,115.848,115.9772,4651.0
2017-11-13 15:20:00,125.66,125.66,125.51,125.62,5700.0,115.9864,115.9864,115.848,115.9495,5700.0
2017-11-13 15:30:00,125.56,125.66,125.5,125.5,6481.0,115.8941,115.9864,115.8388,115.8388,6481.0
2017-11-13 15:40:00,125.52,125.52,125.44,125.49,8401.0,115.8572,115.8572,115.7834,115.8295,8401.0
2017-11-13 15:50:00,125.5,125.6,125.46,125.51,30913.0,115.8388,115.9311,115.8018,115.848,30913.0
2017-11-14 09:30:00,124.93,125.29,124.76,125.21,4867.0,115.3126,115.6449,115.1557,115.5711,4867.0
2017-11-14 09:40:00,125.01,125.34,124.77,125.34,1763.0,115.3865,115.6911,115.165,115.6911,1763.0
2017-11-14 09:50:00,125.39,125.46,125.3,125.39,1698.0,115.7372,115.8018,115.6542,115.7372,1698.0
2017-11-14 10:00:00,125.3,125.54,125.18,125.39,12415.0,115.6542,115.8757,115.5434,115.7372,12415.0
2017-11-14 10:10:00,125.43,125.43,125.18,125.29,2872.0,115.7742,115.7742,115.5434,115.6449,2872.0
2017-11-14 10:20:00,125.21,125.38,125.12,125.38,1200.0,115.5711,115.728,115.488,115.728,1200.0
2017-11-14 10:30:00,125.34,125.4,125.19,125.23,4483.0,115.6911,115.7465,115.5526,115.5896,4483.0
2017-11-14 10:40:00,125.27,125.57,125.17,125.45,7923.0,115.6265,115.9034,115.5342,115.7926,7923.0
2017-11-14 10:50:00,125.58,125.59,125.39,125.46,9644.0,115.9126,115.9218,115.7372,115.8018,9644.0
2017-11-14 11:00:00,125.54,125.8,125.47,125.78,11675.0,115.8757,116.1157,115.8111,116.0972,11675.0
2017-11-14 11:10:00,125.74,126.31,125.74,126.31,7101.0,116.0603,116.5864,116.0603,116.5864,7101.0
2017-11-14 11:20:00,126.15,126.37,126.15,126.37,2719.0,116.4387,116.6418,116.4387,116.6418,2719.0
2017-11-14 11:30:00,126.42,126.47,126.33,126.33,2349.0,116.6879,116.7341,116.6049,116.6049,2349.0
2017-11-14 11:40:00,126.33,126.33,126.15,126.16,3217.0,116.6049,116.6049,116.4387,116.448,3217.0
2017-11-14 11:50:00,126.2,126.24,126.0,126.0,4093.0,116.4849,116.5218,116.3003,116.3003,4093.0
2017-11-14 12:00:00,125.93,126.16,125.93,126.03,3900.0,116.2357,116.448,116.2357,116.328,3900.0
2017-11-14 12:10:00,126.02,126.04,125.77,125.86,4751.0,116.3187,116.3372,116.088,116.1711,4751.0
2017-11-14 12:20:00,125.8,125.8,125.58,125.6,3700.0,116.1157,116.1157,115.9126,115.9311,3700.0
2017-11-14 12:30:00,125.61,125.93,125.55,125.85,6591.0,115.9403,116.2357,115.8849,116.1618,6591.0
2017-11-14 12:40:00,125.92,125.92,125.67,125.75,5476.0,116.2264,116.2264,115.9957,116.0695,5476.0
2017-11-14 12:50:00,125.74,125.74,125.28,125.29,2901.0,116.0603,116.0603,115.6357,115.6449,2901.0
2017-11-14 13:00:00,125.32,125.34,125.04,125.18,8631.0,115.6726,115.6911,115.4142,115.5434,8631.0
2017-11-14 13:10:00,125.13,125.76,125.09,125.41,6009.0,115.4972,116.0787,115.4603,115.7557,6009.0
2017-11-14 13:20:00,125.26,125.74,125.22,125.53,6593.0,115.6172,116.0603,115.5803,115.8665,6593.0
2017-11-14 13:30:00,125.61,125.61,125.21,125.26,5924.0,115.9403,115.9403,115.5711,115.6172,5924.0
2017-11-14 13:40:00,125.29,126.03,125.28,125.8,8989.0,115.6449,116.328,115.6357,116.1157,8989.0
2017-11-14 13:50:00,125.87,125.9,125.33,125.44,9946.0,116.1803,116.208,115.6819,115.7834,9946.0
2017-11-14 14:00:00,125.44,125.69,125.34,125.69,5095.0,115.7834,116.0141,115.6911,116.0141,5095.0
2017-11-14 14:10:00,125.51,125.72,125.45,125.47,4400.0,115.848,116.0418,115.7926,115.8111,4400.0
2017-11-14 14:20:00,125.48,125.48,125.27,125.28,8400.0,115.8203,115.8203,115.6265,115.6357,8400.0
2017-11-14 14:30:00,125.28,125.51,125.22,125.36,5791.0,115.6357,115.848,115.5803,115.7095,5791.0
2017-11-14 14:40:00,125.42,125.42,125.04,125.14,6677.0,115.7649,115.7649,115.4142,115.5065,6677.0
2017-11-14 14:50:00,125.08,125.16,124.93,125.01,7475.0,115.4511,115.5249,115.3126,115.3865,7475.0
2017-11-14 15:00:00,125.02,125.13,125.0,125.05,5110.0,115.3957,115.4972,115.3773,115.4234,5110.0
2017-11-14 15:10:00,125.05,125.05,124.91,124.99,8630.0,115.4234,115.4234,115.2942,115.368,8630.0
2017-11-14 15:20:00,125.01,125.01,124.93,124.95,6991.0,115.3865,115.3865,115.3126,115.3311,6991.0
2017-11-14 15:30:00,124.97,125.09,124.94,125.03,11215.0,115.3496,115.4603,115.3219,115.4049,11215.0
2017-11-14 15:40:00,125.03,125.08,124.97,125.01,13955.0,115.4049,115.4511,115.3496,115.3865,13955.0
2017-11-14 15:50:00,125.06,125.39,125.0,125.18,50606.0,115.4326,115.7372,115.3773,115.5434,50606.0
2017-11-15 09:30:00,124.26,124.65,123.8,124.03,14474.0,114.6942,115.0542,114.2696,114.4819,14474.0
2017-11-15 09:40:00,123.97,124.12,123.87,123.97,7989.0,114.4265,114.565,114.3342,114.4265,7989.0
2017-11-15 09:50:00,124.07,124.41,124.06,124.14,7934.0,114.5188,114.8327,114.5096,114.5835,7934.0
2017-11-15 10:00:00,124.08,124.63,124.08,124.48,6396.0,114.5281,115.0357,114.5281,114.8973,6396.0
2017-11-15 10:10:00,124.57,124.57,124.09,124.35,8500.0,114.9804,114.9804,114.5373,114.7773,8500.0
2017-11-15 10:20:00,124.38,124.56,124.2,124.48,3401.0,114.805,114.9711,114.6388,114.8973,3401.0
2017-11-15 10:30:00,124.67,124.67,124.37,124.48,2406.0,115.0727,115.0727,114.7958,114.8973,2406.0
2017-11-15 10:40:00,124.41,124.45,124.02,124.18,2875.0,114.8327,114.8696,114.4727,114.6204,2875.0
2017-11-15 10:50:00,124.2,124.81,124.15,124.81,2579.0,114.6388,115.2019,114.5927,115.2019,2579.0
2017-11-15 11:00:00,124.75,124.8,124.6,124.74,1000.0,115.1465,115.1927,115.008,115.1373,1000.0
2017-11-15 11:10:00,124.76,124.93,124.54,124.92,3100.0,115.1557,115.3126,114.9527,115.3034,3100.0
2017-11-15 11:20:00,125.08,125.08,124.92,124.92,1128.0,115.4511,115.4511,115.3034,115.3034,1128.0
2017-11-15 11:30:00,125.02,125.02,124.8,124.8,1100.0,115.3957,115.3957,115.1927,115.1927,1100.0
2017-11-15 11:40:00,124.91,125.23,124.8,125.23,2950.0,115.2942,115.5896,115.1927,115.5896,2950.0
2017-11-15 11:50:00,125.08,125.52,125.03,125.43,6300.0,115.4511,115.8572,115.4049,115.7742,6300.0
2017-11-15 12:00:00,125.3,125.3,124.95,125.19,3400.0,115.6542,115.6542,115.3311,115.5526,3400.0
2017-11-15 12:10:00,125.24,125.25,125.13,125.15,1000.0,115.5988,115.608,115.4972,115.5157,1000.0
2017-11-15 12:20:00,125.25,125.29,125.25,125.29,400.0,115.608,115.6449,115.608,115.6449,400.0
2017-11-15 12:30:00,125.21,125.27,125.15,125.24,4366.0,115.5711,115.6265,115.5157,115.5988,4366.0
2017-11-15 12:40:00,125.3,125.47,125.3,125.39,1700.0,115.6542,115.8111,115.6542,115.7372,1700.0
2017-11-15 12:50:00,125.39,125.6,125.39,125.6,1200.0,115.7372,115.9311,115.7372,115.9311,1200.0
2017-11-15 13:00:00,125.48,125.6,125.34,125.38,3129.0,115.8203,115.9311,115.6911,115.728,3129.0
2017-11-15 13:10:00,125.42,125.42,125.19,125.35,1434.0,115.7649,115.7649,115.5526,115.7003,1434.0
2017-11-15 13:20:00,125.27,125.36,125.12,125.13,3430.0,115.6265,115.7095,115.488,115.4972,3430.0
2017-11-15 13:30:00,125.06,125.21,125.0,125.05,5744.0,115.4326,115.5711,115.3773,115.4234,5744.0
2017-11-15 13:40:00,125.06,125.21,125.05,125.21,3100.0,115.4326,115.5711,115.4234,115.5711,3100.0
2017-11-15 13:50:00,125.08,125.08,124.29,124.43,6000.0,115.4511,115.4511,114.7219,114.8511,6000.0
2017-11-15 14:00:00,124.45,124.7,124.45,124.59,3091.0,114.8696,115.1004,114.8696,114.9988,3091.0
2017-11-15 14:10:00,124.64,124.64,124.25,124.25,6549.0,115.045,115.045,114.685,114.685,6549.0
2017-11-15 14:20:00,124.25,124.5,124.07,124.43,11320.0,114.685,114.9157,114.5188,114.8511,11320.0
2017-11-15 14:30:00,124.45,124.61,124.45,124.58,900.0,114.8696,115.0173,114.8696,114.9896,900.0
2017-11-15 14:40:00,124.53,124.54,124.48,124.54,1280.0,114.9434,114.9527,114.8973,114.9527,1280.0
2017-11-15 14:50:00,124.6,124.7,124.56,124.62,2724.0,115.008,115.1004,114.9711,115.0265,2724.0
2017-11-15 15:00:00,124.59,124.64,124.46,124.62,2220.0,114.9988,115.045,114.8788,115.0265,2220.0
2017-11-15 15:10:00,124.56,124.83,124.56,124.74,3626.0,114.9711,115.2203,114.9711,115.1373,3626.0
2017-11-15 15:20:00,124.75,124.75,124.28,124.28,5305.0,115.1465,115.1465,114.7127,114.7127,5305.0
2017-11-15 15:30:00,124.38,124.68,124.37,124.6,5932.0,114.805,115.0819,114.7958,115.008,5932.0
2017-11-15 15:40:00,124.54,124.56,124.45,124.45,14396.0,114.9527,114.9711,114.8696,114.8696,14396.0
2017-11-15 15:50:00,124.45,124.45,124.19,124.23,37401.0,114.8696,114.8696,114.6296,114.6665,37401.0
2017-11-16 09:30:00,124.17,125.37,124.17,125.17,10026.0,114.9585,116.0695,114.9585,115.8843,10026.0
2017-11-16 09:40:00,125.45,126.53,125.19,126.36,5770.0,116.1436,117.1434,115.9028,116.986,5770.0
2017-11-16 09:50:00,126.35,126.35,125.48,125.78,7000.0,116.9768,116.9768,116.1713,116.4491,7000.0
2017-11-16 10:00:00,125.64,125.9,125.64,125.83,4334.0,116.3195,116.5602,116.3195,116.4954,4334.0
2017-11-16 10:10:00,125.89,125.89,125.54,125.66,4043.0,116.5509,116.5509,116.2269,116.338,4043.0
2017-11-16 10:20:00,125.65,125.71,125.41,125.53,5850.0,116.3287,116.3843,116.1065,116.2176,5850.0
2017-11-16 10:30:00,125.5,125.52,125.13,125.13,3948.0,116.1898,116.2084,115.8473,115.8473,3948.0
2017-11-16 10:40:00,125.0,125.14,125.0,125.13,1650.0,115.7269,115.8566,115.7269,115.8473,1650.0
2017-11-16 10:50:00,125.13,125.34,125.03,125.11,10300.0,115.8473,116.0417,115.7547,115.8288,10300.0
2017-11-16 11:00:00,125.12,125.66,125.12,125.54,7670.0,115.838,116.338,115.838,116.2269,7670.0
2017-11-16 11:10:00,125.65,126.28,125.6,126.04,6793.0,116.3287,116.912,116.2824,116.6898,6793.0
2017-11-16 11:20:00,126.05,126.07,125.91,126.07,3298.0,116.699,116.7176,116.5694,116.7176,3298.0
2017-11-16 11:30:00,126.09,126.31,125.99,126.22,4080.0,116.7361,116.9398,116.6435,116.8564,4080.0
2017-11-16 11:40:00,126.29,126.73,126.26,126.33,6519.0,116.9212,117.3286,116.8935,116.9583,6519.0
2017-11-16 11:50:00,126.27,126.27,126.07,126.17,2317.0,116.9027,116.9027,116.7176,116.8101,2317.0
2017-11-16 12:00:00,126.1,126.3,126.01,126.3,5190.0,116.7453,116.9305,116.662,116.9305,5190.0
2017-11-16 12:10:00,126.25,126.29,126.17,126.21,8186.0,116.8842,116.9212,116.8101,116.8472,8186.0
2017-11-16 12:20:00,126.27,126.45,126.25,126.45,3200.0,116.9027,117.0694,116.8842,117.0694,3200.0
2017-11-16 12:30:00,126.47,126.5,126.39,126.44,3208.0,117.0879,117.1157,117.0138,117.0601,3208.0
2017-11-16 12:40:00,126.44,126.45,126.2,126.2,3200.0,117.0601,117.0694,116.8379,116.8379,3200.0
2017-11-16 12:50:00,126.2,126.34,126.18,126.28,3910.0,116.8379,116.9675,116.8194,116.912,3910.0
2017-11-16 13:00:00,126.23,126.57,126.23,126.49,3696.0,116.8657,117.1805,116.8657,117.1064,3696.0
2017-11-16 13:10:00,126.4,126.41,125.87,125.87,8700.0,117.0231,117.0323,116.5324,116.5324,8700.0
2017-11-16 13:20:00,125.86,126.18,125.86,126.18,4190.0,116.5231,116.8194,116.5231,116.8194,4190.0
2017-11-16 13:30:00,126.17,126.17,125.88,125.88,3536.0,116.8101,116.8101,116.5417,116.5417,3536.0
2017-11-16 13:40:00,125.95,125.95,125.76,125.76,4494.0,116.6065,116.6065,116.4306,116.4306,4494.0
2017-11-16 13:50:00,125.8,125.81,125.57,125.71,3600.0,116.4676,116.4769,116.2547,116.3843,3600.0
2017-11-16 14:00:00,125.62,125.82,125.59,125.78,6858.0,116.3009,116.4861,116.2732,116.4491,6858.0
2017-11-16 14:10:00,125.84,125.84,125.72,125.75,1400.0,116.5046,116.5046,116.3935,116.4213,1400.0
2017-11-16 14:20:00,125.68,126.07,125.68,126.03,10252.0,116.3565,116.7176,116.3565,116.6805,10252.0
2017-11-16 14:30:00,126.02,126.05,125.94,126.01,7689.0,116.6713,116.699,116.5972,116.662,7689.0
2017-11-16 14:40:00,126.01,126.06,125.95,125.98,6201.0,116.662,116.7083,116.6065,116.6342,6201.0
2017-11-16 14:50:00,125.98,125.99,125.76,125.76,5687.0,116.6342,116.6435,116.4306,116.4306,5687.0
2017-11-16 15:00:00,125.73,125.77,125.54,125.54,3815.0,116.4028,116.4398,116.2269,116.2269,3815.0
2017-11-16 15:10:00,125.54,125.75,125.52,125.74,10200.0,116.2269,116.4213,116.2084,116.412,10200.0
2017-11-16 15:20:00,125.78,125.91,125.71,125.71,7054.0,116.4491,116.5694,116.3843,116.3843,7054.0
2017-11-16 15:30:00,125.69,125.76,125.48,125.73,12748.0,116.3658,116.4306,116.1713,116.4028,12748.0
2017-11-16 15:40:00,125.72,125.78,125.53,125.53,17893.0,116.3935,116.4491,116.2176,116.2176,17893.0
2017-11-16 15:50:00,125.53,125.58,125.35,125.38,28314.0,116.2176,116.2639,116.051,116.0787,28314.0
2017-11-17 09:30:00,124.84,126.16,124.84,125.99,7688.0,115.5788,116.8009,115.5788,116.6435,7688.0
2017-11-17 09:40:00,125.88,126.44,125.45,126.05,4849.0,116.5417,117.0601,116.1436,116.699,4849.0
2017-11-17 09:50:00,126.22,126.4,126.08,126.4,3967.0,116.8564,117.0231,116.7268,117.0231,3967.0
2017-11-17 10:00:00,126.43,126.62,126.43,126.59,5668.0,117.0509,117.2268,117.0509,117.199,5668.0
2017-11-17 10:10:00,126.51,126.62,126.1,126.62,3800.0,117.1249,117.2268,116.7453,117.2268,3800.0
2017-11-17 10:20:00,126.63,126.74,126.5,126.61,2000.0,117.236,117.3379,117.1157,117.2175,2000.0
2017-11-17 10:30:00,126.61,126.65,126.26,126.33,3312.0,117.2175,117.2545,116.8935,116.9583,3312.0
2017-11-17 10:40:00,126.4,126.49,126.35,126.49,1575.0,117.0231,117.1064,116.9768,117.1064,1575.0
2017-11-17 10:50:00,126.43,126.54,126.11,126.29,3798.0,117.0509,117.1527,116.7546,116.9212,3798.0
2017-11-17 11:00:00,126.23,126.28,125.94,125.94,2642.0,116.8657,116.912,116.5972,116.5972,2642.0
2017-11-17 11:10:00,125.85,125.92,125.64,125.9,2261.0,116.5139,116.5787,116.3195,116.5602,2261.0
2017-11-17 11:20:00,125.93,126.09,125.93,126.09,3436.0,116.5879,116.7361,116.5879,116.7361,3436.0
2017-11-17 11:30:00,126.09,126.19,125.98,126.12,1669.0,116.7361,116.8287,116.6342,116.7639,1669.0
2017-11-17 11:40:00,126.05,126.18,126.05,126.16,1789.0,116.699,116.8194,116.699,116.8009,1789.0
2017-11-17 11:50:00,126.08,126.3,125.98,126.3,7850.0,116.7268,116.9305,116.6342,116.9305,7850.0
2017-11-17 12:00:00,126.19,126.28,126.11,126.26,4230.0,116.8287,116.912,116.7546,116.8935,4230.0
2017-11-17 12:10:00,126.31,126.33,126.31,126.33,580.0,116.9398,116.9583,116.9398,116.9583,580.0
2017-11-17 12:20:00,126.26,126.34,126.18,126.18,1752.0,116.8935,116.9675,116.8194,116.8194,1752.0
2017-11-17 12:30:00,126.23,126.24,126.09,126.23,3341.0,116.8657,116.875,116.7361,116.8657,3341.0
2017-11-17 12:40:00,126.17,126.24,126.17,126.23,1120.0,116.8101,116.875,116.8101,116.8657,1120.0
2017-11-17 12:50:00,126.2,126.27,126.16,126.27,1650.0,116.8379,116.9027,116.8009,116.9027,1650.0
2017-11-17 13:00:00,126.28,126.29,126.18,126.28,1159.0,116.912,116.9212,116.8194,116.912,1159.0
2017-11-17 13:10:00,126.23,126.23,126.14,126.14,1425.0,116.8657,116.8657,116.7824,116.7824,1425.0
2017-11-17 13:20:00,126.13,126.24,126.09,126.24,1100.0,116.7731,116.875,116.7361,116.875,1100.0
2017-11-17 13:30:00,126.25,126.26,126.18,126.18,1200.0,116.8842,116.8935,116.8194,116.8194,1200.0
2017-11-17 13:40:00,126.23,126.23,126.15,126.17,2078.0,116.8657,116.8657,116.7916,116.8101,2078.0
2017-11-17 13:50:00,126.14,126.21,126.1,126.11,2600.0,116.7824,116.8472,116.7453,116.7546,2600.0
2017-11-17 14:00:00,126.12,126.18,125.98,126.13,6533.0,116.7639,116.8194,116.6342,116.7731,6533.0
2017-11-17 14:10:00,126.1,126.23,126.1,126.17,3626.0,116.7453,116.8657,116.7453,116.8101,3626.0
2017-11-17 14:20:00,126.18,126.2,126.18,126.19,300.0,116.8194,116.8379,116.8194,116.8287,300.0
2017-11-17 14:30:00,126.21,126.21,126.09,126.1,2506.0,116.8472,116.8472,116.7361,116.7453,2506.0
2017-11-17 14:40:00,126.03,126.16,126.03,126.05,3099.0,116.6805,116.8009,116.6805,116.699,3099.0
2017-11-17 14:50:00,126.16,126.19,126.09,126.19,2644.0,116.8009,116.8287,116.7361,116.8287,2644.0
2017-11-17 15:00:00,126.16,126.26,126.13,126.26,2268.0,116.8009,116.8935,116.7731,116.8935,2268.0
2017-11-17 15:10:00,126.29,126.44,126.29,126.34,2742.0,116.9212,117.0601,116.9212,116.9675,2742.0
2017-11-17 15:20:00,126.34,126.43,126.27,126.4,2562.0,116.9675,117.0509,116.9027,117.0231,2562.0
2017-11-17 15:30:00,126.39,126.6,126.37,126.49,5782.0,117.0138,117.2082,116.9953,117.1064,5782.0
2017-11-17 15:40:00,126.57,126.57,126.29,126.36,12118.0,117.1805,117.1805,116.9212,116.986,12118.0
2017-11-17 15:50:00,126.38,126.64,126.31,126.58,27868.0,117.0046,117.2453,116.9398,117.1897,27868.0
2017-11-20 09:30:00,127.03,127.28,126.82,126.97,3706.0,117.6063,117.8378,117.4119,117.5508,3706.0
2017-11-20 09:40:00,127.02,127.02,126.81,126.96,1800.0,117.5971,117.5971,117.4027,117.5415,1800.0
2017-11-20 09:50:00,126.86,127.69,126.85,127.68,3625.0,117.449,118.2174,117.4397,118.2081,3625.0
2017-11-20 10:00:00,127.61,127.92,127.54,127.8,4697.0,118.1433,118.4303,118.0785,118.3192,4697.0
2017-11-20 10:10:00,127.95,127.98,127.27,127.86,6150.0,118.4581,118.4859,117.8285,118.3748,6150.0
2017-11-20 10:20:00,127.99,128.32,127.9,127.95,5641.0,118.4951,118.8006,118.4118,118.4581,5641.0
2017-11-20 10:30:00,127.63,128.05,127.63,127.92,8854.0,118.1618,118.5507,118.1618,118.4303,8854.0
2017-11-20 10:40:00,127.81,127.87,127.7,127.8,4750.0,118.3285,118.384,118.2266,118.3192,4750.0
2017-11-20 10:50:00,127.82,127.84,127.53,127.54,5028.0,118.3377,118.3563,118.0693,118.0785,5028.0
2017-11-20 11:00:00,127.61,127.62,127.42,127.62,13768.0,118.1433,118.1526,117.9674,118.1526,13768.0
2017-11-20 11:10:00,127.63,127.79,127.49,127.5,26982.0,118.1618,118.31,118.0322,118.0415,26982.0
2017-11-20 11:20:00,127.55,127.6,127.38,127.4,3370.0,118.0878,118.1341,117.9304,117.9489,3370.0
2017-11-20 11:30:00,127.44,127.45,127.23,127.23,1400.0,117.9859,117.9952,117.7915,117.7915,1400.0
2017-11-20 11:40:00,127.3,127.35,127.18,127.35,1200.0,117.8563,117.9026,117.7452,117.9026,1200.0
2017-11-20 11:50:00,127.24,127.43,127.24,127.43,2685.0,117.8008,117.9767,117.8008,117.9767,2685.0
2017-11-20 12:00:00,127.39,127.42,127.3,127.41,2700.0,117.9396,117.9674,117.8563,117.9582,2700.0
2017-11-20 12:10:00,127.41,127.46,127.35,127.45,3711.0,117.9582,118.0044,117.9026,117.9952,3711.0
2017-11-20 12:20:00,127.42,127.51,127.35,127.51,1200.0,117.9674,118.0507,117.9026,118.0507,1200.0
2017-11-20 12:30:00,127.51,127.51,127.25,127.39,2005.0,118.0507,118.0507,117.81,117.9396,2005.0
2017-11-20 12:40:00,127.41,127.44,127.32,127.33,2900.0,117.9582,117.9859,117.8748,117.8841,2900.0
2017-11-20 12:50:00,127.35,127.35,127.2,127.3,2105.0,117.9026,117.9026,117.7637,117.8563,2105.0
2017-11-20 13:00:00,127.24,127.34,127.19,127.29,1600.0,117.8008,117.8933,117.7545,117.8471,1600.0
2017-11-20 13:10:00,127.33,127.5,127.33,127.5,1535.0,117.8841,118.0415,117.8841,118.0415,1535.0
2017-11-20 13:20:00,127.49,127.57,127.43,127.53,4082.0,118.0322,118.1063,117.9767,118.0693,4082.0
2017-11-20 13:30:00,127.57,127.64,127.53,127.55,3770.0,118.1063,118.1711,118.0693,118.0878,3770.0
2017-11-20 13:40:00,127.53,127.6,127.47,127.47,1327.0,118.0693,118.1341,118.0137,118.0137,1327.0
2017-11-20 13:50:00,127.44,127.53,127.44,127.48,2700.0,117.9859,118.0693,117.9859,118.023,2700.0
2017-11-20 14:00:00,127.52,127.53,127.28,127.28,3023.0,118.06,118.0693,117.8378,117.8378,3023.0
2017-11-20 14:10:00,127.28,127.31,127.06,127.06,1626.0,117.8378,117.8656,117.6341,117.6341,1626.0
2017-11-20 14:20:00,127.06,127.11,127.0,127.07,2076.0,117.6341,117.6804,117.5786,117.6434,2076.0
2017-11-20 14:30:00,127.17,127.32,127.13,127.26,3635.0,117.736,117.8748,117.6989,117.8193,3635.0
2017-11-20 14:40:00,127.32,127.35,127.23,127.24,2266.0,117.8748,117.9026,117.7915,117.8008,2266.0
2017-11-20 14:50:00,127.27,127.35,127.09,127.33,4946.0,117.8285,117.9026,117.6619,117.8841,4946.0
2017-11-20 15:00:00,127.33,127.33,127.23,127.26,1470.0,117.8841,117.8841,117.7915,117.8193,1470.0
2017-11-20 15:10:00,127.26,127.27,127.16,127.27,3600.0,117.8193,117.8285,117.7267,117.8285,3600.0
2017-11-20 15:20:00,127.22,127.31,127.18,127.25,4685.0,117.7823,117.8656,117.7452,117.81,4685.0
2017-11-20 15:30:00,127.28,127.33,127.17,127.28,3900.0,117.8378,117.8841,117.736,117.8378,3900.0
2017-11-20 15:40:00,127.28,127.3,127.13,127.21,8218.0,117.8378,117.8563,117.6989,117.773,8218.0
2017-11-20 15:50:00,127.24,127.26,127.03,127.17,19716.0,117.8008,117.8193,117.6063,117.736,19716.0
2017-11-21 09:30:00,128.57,128.58,128.36,128.36,5938.0,119.0321,119.0414,118.8377,118.8377,5938.0
2017-11-21 09:40:00,128.9,128.9,128.52,128.59,3900.0,119.3376,119.3376,118.9858,119.0506,3900.0
2017-11-21 09:50:00,128.31,128.34,127.65,127.75,3318.0,118.7914,118.8192,118.1804,118.2729,3318.0
2017-11-21 10:00:00,127.95,127.95,127.67,127.76,2100.0,118.4581,118.4581,118.1989,118.2822,2100.0
2017-11-21 10:10:00,127.85,127.85,127.5,127.53,14999.0,118.3655,118.3655,118.0415,118.0693,14999.0
2017-11-21 10:20:00,127.53,127.6,127.4,127.52,2300.0,118.0693,118.1341,117.9489,118.06,2300.0
2017-11-21 10:30:00,127.54,127.56,127.43,127.43,1296.0,118.0785,118.097,117.9767,117.9767,1296.0
2017-11-21 10:40:00,127.47,127.55,127.32,127.55,2299.0,118.0137,118.0878,117.8748,118.0878,2299.0
2017-11-21 10:50:00,127.54,127.54,127.41,127.5,822.0,118.0785,118.0785,117.9582,118.0415,822.0
2017-11-21 11:00:00,127.4,127.55,127.38,127.51,9748.0,117.9489,118.0878,117.9304,118.0507,9748.0
2017-11-21 11:10:00,127.55,127.64,127.22,127.35,7722.0,118.0878,118.1711,117.7823,117.9026,7722.0
2017-11-21 11:20:00,127.26,127.42,127.0,127.0,5212.0,117.8193,117.9674,117.5786,117.5786,5212.0
2017-11-21 11:30:00,126.99,127.26,126.97,127.26,2533.0,117.5693,117.8193,117.5508,117.8193,2533.0
2017-11-21 11:40:00,127.21,127.23,127.02,127.1,32302.0,117.773,117.7915,117.5971,117.6712,32302.0
2017-11-21 11:50:00,127.06,127.16,126.92,127.1,5222.0,117.6341,117.7267,117.5045,117.6712,5222.0
2017-11-21 12:00:00,127.12,127.27,126.99,127.2,1810.0,117.6897,117.8285,117.5693,117.7637,1810.0
2017-11-21 12:10:00,127.16,127.22,127.14,127.19,1200.0,117.7267,117.7823,117.7082,117.7545,1200.0
2017-11-21 12:20:00,127.18,127.35,127.18,127.34,1100.0,117.7452,117.9026,117.7452,117.8933,1100.0
2017-11-21 12:30:00,127.32,127.48,127.32,127.37,1500.0,117.8748,118.023,117.8748,117.9211,1500.0
2017-11-21 12:40:00,127.43,127.43,127.24,127.24,1525.0,117.9767,117.9767,117.8008,117.8008,1525.0
2017-11-21 12:50:00,127.21,127.39,127.2,127.3,4974.0,117.773,117.9396,117.7637,117.8563,4974.0
2017-11-21 13:00:00,127.26,127.29,127.02,127.27,2900.0,117.8193,117.8471,117.5971,117.8285,2900.0
2017-11-21 13:10:00,127.17,127.44,127.16,127.23,4922.0,117.736,117.9859,117.7267,117.7915,4922.0
2017-11-21 13:20:00,127.07,127.22,127.02,127.22,2700.0,117.6434,117.7823,117.5971,117.7823,2700.0
2017-11-21 13:30:00,127.26,127.26,127.11,127.17,1627.0,117.8193,117.8193,117.6804,117.736,1627.0
2017-11-21 13:40:00,127.2,127.33,127.19,127.25,1818.0,117.7637,117.8841,117.7545,117.81,1818.0
2017-11-21 13:50:00,127.25,127.28,127.15,127.2,3507.0,117.81,117.8378,117.7174,117.7637,3507.0
2017-11-21 14:00:00,127.22,127.23,127.15,127.21,3004.0,117.7823,117.7915,117.7174,117.773,3004.0
2017-11-21 14:10:00,127.17,127.43,127.15,127.4,6660.0,117.736,117.9767,117.7174,117.9489,6660.0
2017-11-21 14:20:00,127.4,127.51,127.35,127.51,1897.0,117.9489,118.0507,117.9026,118.0507,1897.0
2017-11-21 14:30:00,127.55,127.55,127.4,127.41,2196.0,118.0878,118.0878,117.9489,117.9582,2196.0
2017-11-21 14:40:00,127.43,127.45,127.28,127.28,5661.0,117.9767,117.9952,117.8378,117.8378,5661.0
2017-11-21 14:50:00,127.25,127.62,127.18,127.62,10233.0,117.81,118.1526,117.7452,118.1526,10233.0
2017-11-21 15:00:00,127.47,127.51,127.31,127.31,2224.0,118.0137,118.0507,117.8656,117.8656,2224.0
2017-11-21 15:10:00,127.39,127.48,127.32,127.32,5287.0,117.9396,118.023,117.8748,117.8748,5287.0
2017-11-21 15:20:00,127.32,127.41,127.26,127.36,8763.0,117.8748,117.9582,117.8193,117.9119,8763.0
2017-11-21 15:30:00,127.35,127.49,127.35,127.46,6024.0,117.9026,118.0322,117.9026,118.0044,6024.0
2017-11-21 15:40:00,127.5,127.76,127.49,127.72,10139.0,118.0415,118.2822,118.0322,118.2452,10139.0
2017-11-21 15:50:00,127.73,127.78,127.48,127.57,51979.0,118.2544,118.3007,118.023,118.1063,51979.0
2017-11-22 09:30:00,127.69,128.85,127.45,127.45,4807.0,118.2174,119.2913,117.9952,117.9952,4807.0
2017-11-22 09:40:00,127.33,127.4,126.84,126.9,4993.0,117.8841,117.9489,117.4304,117.486,4993.0
2017-11-22 09:50:00,127.07,127.38,126.4,127.19,14657.0,117.6434,117.9304,117.0231,117.7545,14657.0
2017-11-22 10:00:00,126.79,127.22,126.72,126.8,2803.0,117.3841,117.7823,117.3193,117.3934,2803.0
2017-11-22 10:10:00,126.79,126.79,126.56,126.72,1138.0,117.3841,117.3841,117.1712,117.3193,1138.0
2017-11-22 10:20:00,126.68,126.84,126.67,126.84,600.0,117.2823,117.4304,117.2731,117.4304,600.0
2017-11-22 10:30:00,126.77,126.99,126.77,126.93,1272.0,117.3656,117.5693,117.3656,117.5138,1272.0
2017-11-22 10:40:00,126.99,127.03,126.85,126.99,1298.0,117.5693,117.6063,117.4397,117.5693,1298.0
2017-11-22 10:50:00,127.04,127.18,126.67,127.09,5862.0,117.6156,117.7452,117.2731,117.6619,5862.0
2017-11-22 11:00:00,127.22,127.22,127.15,127.17,478.0,117.7823,117.7823,117.7174,117.736,478.0
2017-11-22 11:10:00,127.09,127.11,126.87,126.87,1587.0,117.6619,117.6804,117.4582,117.4582,1587.0
2017-11-22 11:20:00,126.86,126.86,126.64,126.66,900.0,117.449,117.449,117.2453,117.2638,900.0
2017-11-22 11:30:00,126.66,126.85,126.64,126.78,2920.0,117.2638,117.4397,117.2453,117.3749,2920.0
2017-11-22 11:40:00,126.77,126.82,126.55,126.59,3813.0,117.3656,117.4119,117.162,117.199,3813.0
2017-11-22 11:50:00,126.61,126.74,126.61,126.74,1690.0,117.2175,117.3379,117.2175,117.3379,1690.0
2017-11-22 12:00:00,126.77,126.95,126.6,126.61,2286.0,117.3656,117.5323,117.2082,117.2175,2286.0
2017-11-22 12:10:00,126.7,126.81,126.68,126.73,1400.0,117.3008,117.4027,117.2823,117.3286,1400.0
2017-11-22 12:20:00,126.71,126.92,126.65,126.91,1900.0,117.3101,117.5045,117.2545,117.4952,1900.0
2017-11-22 12:30:00,126.81,127.0,126.8,126.94,3849.0,117.4027,117.5786,117.3934,117.523,3849.0
2017-11-22 12:40:00,126.86,127.16,126.77,127.14,4501.0,117.449,117.7267,117.3656,117.7082,4501.0
2017-11-22 12:50:00,127.12,127.22,127.06,127.18,2690.0,117.6897,117.7823,117.6341,117.7452,2690.0
2017-11-22 13:00:00,127.02,127.2,127.02,127.17,19922.0,117.5971,117.7637,117.5971,117.736,19922.0
2017-11-22 13:10:00,127.27,127.28,127.17,127.17,1500.0,117.8285,117.8378,117.736,117.736,1500.0
2017-11-22 13:20:00,127.14,127.19,127.1,127.11,1950.0,117.7082,117.7545,117.6712,117.6804,1950.0
2017-11-22 13:30:00,127.12,127.18,127.11,127.18,2035.0,117.6897,117.7452,117.6804,117.7452,2035.0
2017-11-22 13:40:00,127.17,127.28,127.13,127.28,23132.0,117.736,117.8378,117.6989,117.8378,23132.0
2017-11-22 13:50:00,127.26,127.27,127.2,127.24,800.0,117.8193,117.8285,117.7637,117.8008,800.0
2017-11-22 14:00:00,127.2,127.33,127.18,127.32,1965.0,117.7637,117.8841,117.7452,117.8748,1965.0
2017-11-22 14:10:00,127.28,127.79,127.28,127.78,5489.0,117.8378,118.31,117.8378,118.3007,5489.0
2017-11-22 14:20:00,127.69,127.74,127.58,127.59,2300.0,118.2174,118.2637,118.1155,118.1248,2300.0
2017-11-22 14:30:00,127.63,127.66,127.53,127.63,955.0,118.1618,118.1896,118.0693,118.1618,955.0
2017-11-22 14:40:00,127.63,127.82,127.55,127.78,3077.0,118.1618,118.3377,118.0878,118.3007,3077.0
2017-11-22 14:50:00,127.78,127.97,127.78,127.94,1100.0,118.3007,118.4766,118.3007,118.4488,1100.0
2017-11-22 15:00:00,127.97,127.97,127.8,127.8,15566.0,118.4766,118.4766,118.3192,118.3192,15566.0
2017-11-22 15:10:00,127.84,127.84,127.77,127.77,1000.0,118.3563,118.3563,118.2914,118.2914,1000.0
2017-11-22 15:20:00,127.75,127.76,127.53,127.53,7600.0,118.2729,118.2822,118.0693,118.0693,7600.0
2017-11-22 15:30:00,127.51,127.54,127.21,127.38,12362.0,118.0507,118.0785,117.773,117.9304,12362.0
2017-11-22 15:40:00,127.4,127.6,127.36,127.44,14026.0,117.9489,118.1341,117.9119,117.9859,14026.0
2017-11-22 15:50:00,127.46,127.77,127.31,127.5,23939.0,118.0044,118.2914,117.8656,118.0415,23939.0
2017-11-24 09:30:00,128.02,128.26,127.7,127.73,3670.0,118.5229,118.7451,118.2266,118.2544,3670.0
2017-11-24 09:40:00,127.85,127.88,127.5,127.88,2951.0,118.3655,118.3933,118.0415,118.3933,2951.0
2017-11-24 09:50:00,127.85,128.01,127.84,128.01,1071.0,118.3655,118.5136,118.3563,118.5136,1071.0
2017-11-24 10:00:00,128.06,128.13,128.06,128.13,708.0,118.5599,118.6247,118.5599,118.6247,708.0
2017-11-24 10:10:00,128.16,128.23,128.16,128.22,428.0,118.6525,118.7173,118.6525,118.7081,428.0
2017-11-24 10:20:00,128.22,128.33,128.01,128.1,1600.0,118.7081,118.8099,118.5136,118.597,1600.0
2017-11-24 10:30:00,128.1,128.2,128.1,128.18,600.0,118.597,118.6895,118.597,118.671,600.0
2017-11-24 10:40:00,128.17,128.19,128.17,128.19,1000.0,118.6618,118.6803,118.6618,118.6803,1000.0
2017-11-24 10:50:00,128.19,128.52,128.19,128.52,2000.0,118.6803,118.9858,118.6803,118.9858,2000.0
2017-11-24 11:00:00,128.53,128.53,128.32,128.4,1200.0,118.9951,118.9951,118.8006,118.8747,1200.0
2017-11-24 11:10:00,128.34,128.45,128.33,128.45,800.0,118.8192,118.921,118.8099,118.921,800.0
2017-11-24 11:20:00,128.45,128.45,128.45,128.45,0.0,118.921,118.921,118.921,118.921,0.0
2017-11-24 11:30:00,128.25,128.37,128.21,128.37,4104.0,118.7358,118.8469,118.6988,118.8469,4104.0
2017-11-24 11:40:00,128.34,128.46,128.34,128.44,592.0,118.8192,118.9303,118.8192,118.9117,592.0
2017-11-24 11:50:00,128.41,128.58,128.36,128.58,2311.0,118.884,119.0414,118.8377,119.0414,2311.0
2017-11-24 12:00:00,128.51,128.87,128.51,128.87,4627.0,118.9766,119.3098,118.9766,119.3098,4627.0
2017-11-24 12:10:00,128.77,128.81,128.62,128.72,4164.0,119.2173,119.2543,119.0784,119.171,4164.0
2017-11-24 12:20:00,128.66,128.7,128.48,128.58,3470.0,119.1154,119.1525,118.9488,119.0414,3470.0
2017-11-24 12:30:00,128.53,128.87,128.53,128.87,4000.0,118.9951,119.3098,118.9951,119.3098,4000.0
2017-11-24 12:40:00,128.87,128.9,128.71,128.9,7725.0,119.3098,119.3376,119.1617,119.3376,7725.0
2017-11-24 12:50:00,128.9,129.11,128.76,128.76,11217.0,119.3376,119.532,119.208,119.208,11217.0
2017-11-27 09:30:00,129.09,129.09,128.85,128.86,2086.0,119.5135,119.5135,119.2913,119.3006,2086.0
2017-11-27 09:40:00,128.87,129.12,128.84,128.93,2800.0,119.3098,119.5413,119.2821,119.3654,2800.0
2017-11-27 09:50:00,128.98,129.0,128.71,128.72,1700.0,119.4117,119.4302,119.1617,119.171,1700.0
2017-11-27 10:00:00,128.63,129.14,128.63,129.07,9406.0,119.0877,119.5598,119.0877,119.495,9406.0
2017-11-27 10:10:00,129.07,129.1,128.84,129.01,8357.0,119.495,119.5228,119.2821,119.4395,8357.0
2017-11-27 10:20:00,129.0,129.22,128.9,128.96,6775.0,119.4302,119.6339,119.3376,119.3932,6775.0
2017-11-27 10:30:00,129.0,129.03,128.9,129.03,3166.0,119.4302,119.458,119.3376,119.458,3166.0
2017-11-27 10:40:00,129.08,129.14,128.96,128.98,11599.0,119.5043,119.5598,119.3932,119.4117,11599.0
2017-11-27 10:50:00,128.99,129.11,128.97,129.0,6198.0,119.4209,119.532,119.4024,119.4302,6198.0
2017-11-27 11:00:00,128.97,128.97,128.76,128.8,3300.0,119.4024,119.4024,119.208,119.245,3300.0
2017-11-27 11:10:00,128.81,128.81,128.63,128.74,2978.0,119.2543,119.2543,119.0877,119.1895,2978.0
2017-11-27 11:20:00,128.66,128.7,128.52,128.64,5924.0,119.1154,119.1525,118.9858,119.0969,5924.0
2017-11-27 11:30:00,128.62,128.63,128.41,128.41,2923.0,119.0784,119.0877,118.884,118.884,2923.0
2017-11-27 11:40:00,128.42,128.7,128.4,128.7,2332.0,118.8932,119.1525,118.8747,119.1525,2332.0
2017-11-27 11:50:00,128.58,128.81,128.58,128.81,1506.0,119.0414,119.2543,119.0414,119.2543,1506.0
2017-11-27 12:00:00,128.78,129.0,128.77,128.98,7749.0,119.2265,119.4302,119.2173,119.4117,7749.0
2017-11-27 12:10:00,129.01,129.02,128.96,129.02,3200.0,119.4395,119.4487,119.3932,119.4487,3200.0
2017-11-27 12:20:00,129.04,129.2,128.94,128.94,18502.0,119.4672,119.6154,119.3747,119.3747,18502.0
2017-11-27 12:30:00,129.02,129.02,128.88,128.88,1703.0,119.4487,119.4487,119.3191,119.3191,1703.0
2017-11-27 12:40:00,128.87,128.91,128.78,128.8,2200.0,119.3098,119.3469,119.2265,119.245,2200.0
2017-11-27 12:50:00,128.66,128.9,128.65,128.9,2864.0,119.1154,119.3376,119.1062,119.3376,2864.0
2017-11-27 13:00:00,128.88,129.11,128.88,129.0,900.0,119.3191,119.532,119.3191,119.4302,900.0
2017-11-27 13:10:00,129.06,129.12,129.02,129.08,2900.0,119.4858,119.5413,119.4487,119.5043,2900.0
2017-11-27 13:20:00,129.06,129.1,128.68,128.69,4002.0,119.4858,119.5228,119.1339,119.1432,4002.0
2017-11-27 13:30:00,128.68,128.84,128.68,128.74,1700.0,119.1339,119.2821,119.1339,119.1895,1700.0
2017-11-27 13:40:00,128.73,128.78,128.68,128.76,1900.0,119.1802,119.2265,119.1339,119.208,1900.0
2017-11-27 13:50:00,128.86,128.86,128.73,128.85,1827.0,119.3006,119.3006,119.1802,119.2913,1827.0
2017-11-27 14:00:00,128.88,128.9,128.8,128.82,2279.0,119.3191,119.3376,119.245,119.2636,2279.0
2017-11-27 14:10:00,128.82,129.01,128.82,129.01,2400.0,119.2636,119.4395,119.2636,119.4395,2400.0
2017-11-27 14:20:00,128.95,129.09,128.94,129.0,7200.0,119.3839,119.5135,119.3747,119.4302,7200.0
2017-11-27 14:30:00,129.0,129.0,128.87,128.87,3119.0,119.4302,119.4302,119.3098,119.3098,3119.0
2017-11-27 14:40:00,128.9,129.04,128.9,129.04,2400.0,119.3376,119.4672,119.3376,119.4672,2400.0
2017-11-27 14:50:00,129.0,129.05,128.88,128.96,4622.0,119.4302,119.4765,119.3191,119.3932,4622.0
2017-11-27 15:00:00,128.98,129.06,128.96,128.99,5448.0,119.4117,119.4858,119.3932,119.4209,5448.0
2017-11-27 15:10:00,129.06,129.14,128.96,129.02,11532.0,119.4858,119.5598,119.3932,119.4487,11532.0
2017-11-27 15:20:00,129.03,129.26,128.98,129.21,7895.0,119.458,119.6709,119.4117,119.6246,7895.0
2017-11-27 15:30:00,129.27,129.27,128.95,129.01,6101.0,119.6802,119.6802,119.3839,119.4395,6101.0
2017-11-27 15:40:00,129.0,129.0,128.84,128.85,8975.0,119.4302,119.4302,119.2821,119.2913,8975.0
2017-11-27 15:50:00,128.88,128.92,128.71,128.72,18184.0,119.3191,119.3561,119.1617,119.171,18184.0
2017-11-28 09:30:00,129.42,129.58,129.0,129.27,5699.0,119.819,119.9672,119.4302,119.6802,5699.0
2017-11-28 09:40:00,129.54,129.83,129.32,129.51,3893.0,119.9301,120.1986,119.7265,119.9024,3893.0
2017-11-28 09:50:00,129.36,129.42,129.15,129.31,4400.0,119.7635,119.819,119.5691,119.7172,4400.0
2017-11-28 10:00:00,129.31,129.39,129.15,129.21,3400.0,119.7172,119.7913,119.5691,119.6246,3400.0
2017-11-28 10:10:00,129.11,129.21,129.03,129.21,3600.0,119.532,119.6246,119.458,119.6246,3600.0
2017-11-28 10:20:00,129.12,129.23,129.08,129.19,3322.0,119.5413,119.6431,119.5043,119.6061,3322.0
2017-11-28 10:30:00,129.19,129.37,129.18,129.32,2678.0,119.6061,119.7728,119.5968,119.7265,2678.0
2017-11-28 10:40:00,129.41,129.57,129.35,129.57,1705.0,119.8098,119.9579,119.7542,119.9579,1705.0
2017-11-28 10:50:00,129.45,129.48,129.04,129.18,5254.0,119.8468,119.8746,119.4672,119.5968,5254.0
2017-11-28 11:00:00,129.12,129.22,128.88,129.05,7000.0,119.5413,119.6339,119.3191,119.4765,7000.0
2017-11-28 11:10:00,129.01,129.11,128.86,129.11,1100.0,119.4395,119.532,119.3006,119.532,1100.0
2017-11-28 11:20:00,129.05,129.18,128.8,128.98,2700.0,119.4765,119.5968,119.245,119.4117,2700.0
2017-11-28 11:30:00,129.25,129.35,129.19,129.3,1215.0,119.6617,119.7542,119.6061,119.7079,1215.0
2017-11-28 11:40:00,129.25,129.4,129.19,129.4,3064.0,119.6617,119.8005,119.6061,119.8005,3064.0
2017-11-28 11:50:00,129.35,129.56,129.35,129.5,1866.0,119.7542,119.9487,119.7542,119.8931,1866.0
2017-11-28 12:00:00,129.36,129.56,129.19,129.29,4242.0,119.7635,119.9487,119.6061,119.6987,4242.0
2017-11-28 12:10:00,129.53,129.57,129.42,129.49,2897.0,119.9209,119.9579,119.819,119.8839,2897.0
2017-11-28 12:20:00,129.62,129.78,129.57,129.67,1238.0,120.0042,120.1523,119.9579,120.0505,1238.0
2017-11-28 12:30:00,129.62,129.66,129.31,129.31,1600.0,120.0042,120.0412,119.7172,119.7172,1600.0
2017-11-28 12:40:00,129.38,129.4,129.29,129.4,1368.0,119.782,119.8005,119.6987,119.8005,1368.0
2017-11-28 12:50:00,129.4,129.5,129.36,129.45,1300.0,119.8005,119.8931,119.7635,119.8468,1300.0
2017-11-28 13:00:00,129.5,129.6,129.46,129.47,1800.0,119.8931,119.9857,119.8561,119.8653,1800.0
2017-11-28 13:10:00,129.53,129.53,129.25,129.26,1519.0,119.9209,119.9209,119.6617,119.6709,1519.0
2017-11-28 13:20:00,129.28,129.34,128.98,129.18,1332.0,119.6894,119.745,119.4117,119.5968,1332.0
2017-11-28 13:30:00,129.16,129.43,129.15,129.28,1700.0,119.5783,119.8283,119.5691,119.6894,1700.0
2017-11-28 13:40:00,129.25,129.3,129.12,129.18,1513.0,119.6617,119.7079,119.5413,119.5968,1513.0
2017-11-28 13:50:00,129.19,129.25,128.77,128.82,2875.0,119.6061,119.6617,119.2173,119.2636,2875.0
2017-11-28 14:00:00,128.83,128.91,128.67,128.91,2009.0,119.2728,119.3469,119.1247,119.3469,2009.0
2017-11-28 14:10:00,128.99,129.07,128.86,128.86,1600.0,119.4209,119.495,119.3006,119.3006,1600.0
2017-11-28 14:20:00,128.84,129.07,128.84,129.07,4560.0,119.2821,119.495,119.2821,119.495,4560.0
2017-11-28 14:30:00,129.11,129.14,128.98,129.06,1442.0,119.532,119.5598,119.4117,119.4858,1442.0
2017-11-28 14:40:00,129.28,129.41,129.22,129.41,3710.0,119.6894,119.8098,119.6339,119.8098,3710.0
2017-11-28 14:50:00,129.34,129.54,129.25,129.36,3586.0,119.745,119.9301,119.6617,119.7635,3586.0
2017-11-28 15:00:00,129.34,129.34,129.12,129.22,5297.0,119.745,119.745,119.5413,119.6339,5297.0
2017-11-28 15:10:00,129.15,129.78,129.15,129.78,32717.0,119.5691,120.1523,119.5691,120.1523,32717.0
2017-11-28 15:20:00,129.81,129.97,129.56,129.56,3900.0,120.1801,120.3282,119.9487,119.9487,3900.0
2017-11-28 15:30:00,129.62,129.78,129.51,129.52,4022.0,120.0042,120.1523,119.9024,119.9116,4022.0
2017-11-28 15:40:00,129.61,129.7,129.48,129.5,16120.0,119.9949,120.0783,119.8746,119.8931,16120.0
2017-11-28 15:50:00,129.54,129.59,129.34,129.34,42030.0,119.9301,119.9764,119.745,119.745,42030.0
2017-11-29 09:30:00,129.78,129.78,128.92,128.97,4595.0,120.1523,120.1523,119.3561,119.4024,4595.0
2017-11-29 09:40:00,129.21,129.9,129.21,129.68,1844.0,119.6246,120.2634,119.6246,120.0598,1844.0
2017-11-29 09:50:00,129.67,129.91,129.51,129.72,10400.0,120.0505,120.2727,119.9024,120.0968,10400.0
2017-11-29 10:00:00,129.67,129.86,129.23,129.29,19835.0,120.0505,120.2264,119.6431,119.6987,19835.0
2017-11-29 10:10:00,129.38,129.38,128.86,128.86,2150.0,119.782,119.782,119.3006,119.3006,2150.0
2017-11-29 10:20:00,128.91,128.98,128.6,128.6,1956.0,119.3469,119.4117,119.0599,119.0599,1956.0
2017-11-29 10:30:00,128.72,128.89,128.56,128.77,3604.0,119.171,119.3284,119.0228,119.2173,3604.0
2017-11-29 10:40:00,128.7,128.88,128.69,128.7,2504.0,119.1525,119.3191,119.1432,119.1525,2504.0
2017-11-29 10:50:00,128.8,128.81,128.41,128.41,4970.0,119.245,119.2543,118.884,118.884,4970.0
2017-11-29 11:00:00,128.48,128.48,128.1,128.1,1900.0,118.9488,118.9488,118.597,118.597,1900.0
2017-11-29 11:10:00,128.0,128.45,127.91,128.03,6389.0,118.5044,118.921,118.4211,118.5322,6389.0
2017-11-29 11:20:00,127.98,128.26,127.8,128.26,7241.0,118.4859,118.7451,118.3192,118.7451,7241.0
2017-11-29 11:30:00,128.25,128.37,128.05,128.09,3306.0,118.7358,118.8469,118.5507,118.5877,3306.0
2017-11-29 11:40:00,128.05,128.17,127.8,128.03,4156.0,118.5507,118.6618,118.3192,118.5322,4156.0
2017-11-29 11:50:00,128.03,128.11,127.52,127.52,35562.0,118.5322,118.6062,118.06,118.06,35562.0
2017-11-29 12:00:00,127.52,127.64,127.26,127.64,5315.0,118.06,118.1711,117.8193,118.1711,5315.0
2017-11-29 12:10:00,127.63,127.63,127.32,127.46,12372.0,118.1618,118.1618,117.8748,118.0044,12372.0
2017-11-29 12:20:00,127.46,127.5,127.15,127.21,6210.0,118.0044,118.0415,117.7174,117.773,6210.0
2017-11-29 12:30:00,127.2,127.22,126.92,127.07,7655.0,117.7637,117.7823,117.5045,117.6434,7655.0
2017-11-29 12:40:00,127.02,127.08,126.91,126.92,6701.0,117.5971,117.6526,117.4952,117.5045,6701.0
2017-11-29 12:50:00,126.9,126.9,126.58,126.69,3120.0,117.486,117.486,117.1897,117.2916,3120.0
2017-11-29 13:00:00,126.71,126.71,126.43,126.47,2900.0,117.3101,117.3101,117.0509,117.0879,2900.0
2017-11-29 13:10:00,126.5,126.91,126.44,126.9,5494.0,117.1157,117.4952,117.0601,117.486,5494.0
2017-11-29 13:20:00,126.92,127.12,126.91,126.97,2800.0,117.5045,117.6897,117.4952,117.5508,2800.0
2017-11-29 13:30:00,126.98,127.01,126.92,127.0,2510.0,117.5601,117.5878,117.5045,117.5786,2510.0
2017-11-29 13:40:00,127.0,127.06,126.95,127.03,1594.0,117.5786,117.6341,117.5323,117.6063,1594.0
2017-11-29 13:50:00,127.03,127.12,127.01,127.09,3162.0,117.6063,117.6897,117.5878,117.6619,3162.0
2017-11-29 14:00:00,127.09,127.33,127.06,127.31,3337.0,117.6619,117.8841,117.6341,117.8656,3337.0
2017-11-29 14:10:00,127.33,127.43,127.21,127.23,7389.0,117.8841,117.9767,117.773,117.7915,7389.0
2017-11-29 14:20:00,127.26,127.27,126.94,127.05,3700.0,117.8193,117.8285,117.523,117.6249,3700.0
2017-11-29 14:30:00,127.0,127.01,126.82,126.82,1681.0,117.5786,117.5878,117.4119,117.4119,1681.0
2017-11-29 14:40:00,126.8,126.85,126.64,126.65,5370.0,117.3934,117.4397,117.2453,117.2545,5370.0
2017-11-29 14:50:00,126.71,127.05,126.55,126.96,9302.0,117.3101,117.6249,117.162,117.5415,9302.0
2017-11-29 15:00:00,126.97,127.16,126.88,127.1,9497.0,117.5508,117.7267,117.4675,117.6712,9497.0
2017-11-29 15:10:00,127.13,127.19,126.83,126.83,6593.0,117.6989,117.7545,117.4212,117.4212,6593.0
2017-11-29 15:20:00,126.87,126.92,126.63,126.75,9057.0,117.4582,117.5045,117.236,117.3471,9057.0
2017-11-29 15:30:00,126.75,127.26,126.72,127.26,11591.0,117.3471,117.8193,117.3193,117.8193,11591.0
2017-11-29 15:40:00,127.24,127.52,127.18,127.52,13418.0,117.8008,118.06,117.7452,118.06,13418.0
2017-11-29 15:50:00,127.54,127.83,127.51,127.76,31867.0,118.0785,118.347,118.0507,118.2822,31867.0
2017-11-30 09:30:00,128.19,128.82,127.88,128.71,5718.0,118.6803,119.2636,118.3933,119.1617,5718.0
2017-11-30 09:40:00,128.49,128.71,128.22,128.3,4085.0,118.958,119.1617,118.7081,118.7821,4085.0
2017-11-30 09:50:00,128.26,128.26,127.7,127.84,2400.0,118.7451,118.7451,118.2266,118.3563,2400.0
2017-11-30 10:00:00,127.93,127.93,127.82,127.91,1200.0,118.4396,118.4396,118.3377,118.4211,1200.0
2017-11-30 10:10:00,127.92,127.99,127.73,127.98,3400.0,118.4303,118.4951,118.2544,118.4859,3400.0
2017-11-30 10:20:00,127.93,127.93,127.8,127.81,2031.0,118.4396,118.4396,118.3192,118.3285,2031.0
2017-11-30 10:30:00,127.82,127.86,127.7,127.8,800.0,118.3377,118.3748,118.2266,118.3192,800.0
2017-11-30 10:40:00,127.73,127.9,127.73,127.82,2120.0,118.2544,118.4118,118.2544,118.3377,2120.0
2017-11-30 10:50:00,127.81,127.84,127.63,127.7,3829.0,118.3285,118.3563,118.1618,118.2266,3829.0
2017-11-30 11:00:00,127.69,127.74,127.58,127.66,1726.0,118.2174,118.2637,118.1155,118.1896,1726.0
2017-11-30 11:10:00,127.6,127.9,127.6,127.9,2470.0,118.1341,118.4118,118.1341,118.4118,2470.0
2017-11-30 11:20:00,127.82,127.82,127.74,127.74,800.0,118.3377,118.3377,118.2637,118.2637,800.0
2017-11-30 11:30:00,127.83,127.99,127.74,127.99,3140.0,118.347,118.4951,118.2637,118.4951,3140.0
2017-11-30 11:40:00,128.04,128.05,128.03,128.05,500.0,118.5414,118.5507,118.5322,118.5507,500.0
2017-11-30 11:50:00,128.05,128.15,127.99,128.15,3605.0,118.5507,118.6433,118.4951,118.6433,3605.0
2017-11-30 12:00:00,128.11,128.35,128.11,128.34,1300.0,118.6062,118.8284,118.6062,118.8192,1300.0
2017-11-30 12:10:00,128.42,128.61,128.42,128.61,2209.0,118.8932,119.0691,118.8932,119.0691,2209.0
2017-11-30 12:20:00,128.62,128.69,128.6,128.69,1049.0,119.0784,119.1432,119.0599,119.1432,1049.0
2017-11-30 12:30:00,128.63,128.69,128.56,128.63,3314.0,119.0877,119.1432,119.0228,119.0877,3314.0
2017-11-30 12:40:00,128.68,128.83,128.59,128.8,2540.0,119.1339,119.2728,119.0506,119.245,2540.0
2017-11-30 12:50:00,128.73,128.73,128.35,128.47,5239.0,119.1802,119.1802,118.8284,118.9395,5239.0
2017-11-30 13:00:00,128.47,128.95,128.46,128.95,54579.0,118.9395,119.3839,118.9303,119.3839,54579.0
2017-11-30 13:10:00,128.91,129.2,128.91,128.99,3500.0,119.3469,119.6154,119.3469,119.4209,3500.0
2017-11-30 13:20:00,128.92,128.92,128.74,128.74,500.0,119.3561,119.3561,119.1895,119.1895,500.0
2017-11-30 13:30:00,128.78,128.78,128.58,128.58,961.0,119.2265,119.2265,119.0414,119.0414,961.0
2017-11-30 13:40:00,128.56,128.69,128.56,128.57,1930.0,119.0228,119.1432,119.0228,119.0321,1930.0
2017-11-30 13:50:00,128.55,128.55,128.14,128.16,3801.0,119.0136,119.0136,118.634,118.6525,3801.0
2017-11-30 14:00:00,128.26,128.26,128.14,128.14,1496.0,118.7451,118.7451,118.634,118.634,1496.0
2017-11-30 14:10:00,128.16,128.33,128.14,128.26,1300.0,118.6525,118.8099,118.634,118.7451,1300.0
2017-11-30 14:20:00,128.36,128.36,128.26,128.26,2110.0,118.8377,118.8377,118.7451,118.7451,2110.0
2017-11-30 14:30:00,128.26,128.33,128.23,128.23,2221.0,118.7451,118.8099,118.7173,118.7173,2221.0
2017-11-30 14:40:00,128.3,128.35,128.19,128.35,2985.0,118.7821,118.8284,118.6803,118.8284,2985.0
2017-11-30 14:50:00,128.32,128.33,128.18,128.27,1465.0,118.8006,118.8099,118.671,118.7544,1465.0
2017-11-30 15:00:00,128.14,128.14,127.82,127.82,3966.0,118.634,118.634,118.3377,118.3377,3966.0
2017-11-30 15:10:00,127.9,127.92,127.84,127.9,2596.0,118.4118,118.4303,118.3563,118.4118,2596.0
2017-11-30 15:20:00,127.92,128.0,127.84,127.97,5170.0,118.4303,118.5044,118.3563,118.4766,5170.0
2017-11-30 15:30:00,128.01,128.04,127.94,128.02,8392.0,118.5136,118.5414,118.4488,118.5229,8392.0
2017-11-30 15:40:00,127.98,128.61,127.95,128.61,9375.0,118.4859,119.0691,118.4581,119.0691,9375.0
2017-11-30 15:50:00,128.63,129.04,128.61,128.88,43095.0,119.0877,119.4672,119.0691,119.3191,43095.0
2017-12-01 09:30:00,128.65,129.07,128.65,128.76,128386.0,119.1062,119.495,119.1062,119.208,128386.0
2017-12-01 09:40:00,128.78,128.83,128.19,128.19,4422.0,119.2265,119.2728,118.6803,118.6803,4422.0
2017-12-01 09:50:00,128.17,128.17,127.86,128.05,2450.0,118.6618,118.6618,118.3748,118.5507,2450.0
2017-12-01 10:00:00,128.05,128.14,127.86,127.96,7327.0,118.5507,118.634,118.3748,118.4674,7327.0
2017-12-01 10:10:00,128.04,128.6,128.04,128.43,5728.0,118.5414,119.0599,118.5414,118.9025,5728.0
2017-12-01 10:20:00,128.43,128.63,128.43,128.6,1510.0,118.9025,119.0877,118.9025,119.0599,1510.0
2017-12-01 10:30:00,128.73,128.84,128.47,128.48,2500.0,119.1802,119.2821,118.9395,118.9488,2500.0
2017-12-01 10:40:00,128.39,128.45,128.2,128.2,1540.0,118.8655,118.921,118.6895,118.6895,1540.0
2017-12-01 10:50:00,128.13,128.39,128.13,128.24,3060.0,118.6247,118.8655,118.6247,118.7266,3060.0
2017-12-01 11:00:00,128.25,128.4,127.99,128.09,5792.0,118.7358,118.8747,118.4951,118.5877,5792.0
2017-12-01 11:10:00,128.22,128.22,127.58,127.66,4377.0,118.7081,118.7081,118.1155,118.1896,4377.0
2017-12-01 11:20:00,127.56,127.78,126.66,126.66,2391.0,118.097,118.3007,117.2638,117.2638,2391.0
2017-12-01 11:30:00,126.51,126.79,126.41,126.79,1000.0,117.1249,117.3841,117.0323,117.3841,1000.0
2017-12-01 11:40:00,127.07,127.25,126.66,126.74,4542.0,117.6434,117.81,117.2638,117.3379,4542.0
2017-12-01 11:50:00,126.33,127.67,126.33,127.67,3172.0,116.9583,118.1989,116.9583,118.1989,3172.0
2017-12-01 12:00:00,127.91,128.3,127.22,127.77,13668.0,118.4211,118.7821,117.7823,118.2914,13668.0
2017-12-01 12:10:00,127.93,128.25,127.26,127.9,3001.0,118.4396,118.7358,117.8193,118.4118,3001.0
2017-12-01 12:20:00,128.22,128.22,128.0,128.02,2034.0,118.7081,118.7081,118.5044,118.5229,2034.0
2017-12-01 12:30:00,127.92,128.02,127.92,128.02,530.0,118.4303,118.5229,118.4303,118.5229,530.0
2017-12-01 12:40:00,127.92,128.05,127.48,127.92,6713.0,118.4303,118.5507,118.023,118.4303,6713.0
2017-12-01 12:50:00,128.1,128.25,127.81,128.07,1118.0,118.597,118.7358,118.3285,118.5692,1118.0
2017-12-01 13:00:00,127.94,128.23,127.94,128.08,1000.0,118.4488,118.7173,118.4488,118.5785,1000.0
2017-12-01 13:10:00,128.12,128.12,128.12,128.12,200.0,118.6155,118.6155,118.6155,118.6155,200.0
2017-12-01 13:20:00,128.19,128.34,128.19,128.34,1200.0,118.6803,118.8192,118.6803,118.8192,1200.0
2017-12-01 13:30:00,128.39,128.74,128.38,128.68,2998.0,118.8655,119.1895,118.8562,119.1339,2998.0
2017-12-01 13:40:00,128.52,128.72,128.23,128.23,2104.0,118.9858,119.171,118.7173,118.7173,2104.0
2017-12-01 13:50:00,128.23,128.36,128.22,128.26,1400.0,118.7173,118.8377,118.7081,118.7451,1400.0
2017-12-01 14:00:00,128.27,128.47,128.27,128.36,1303.0,118.7544,118.9395,118.7544,118.8377,1303.0
2017-12-01 14:10:00,128.48,128.52,128.47,128.5,1000.0,118.9488,118.9858,118.9395,118.9673,1000.0
2017-12-01 14:20:00,128.53,128.58,128.49,128.56,1500.0,118.9951,119.0414,118.958,119.0228,1500.0
2017-12-01 14:30:00,128.51,128.57,128.48,128.56,1900.0,118.9766,119.0321,118.9488,119.0228,1900.0
2017-12-01 14:40:00,128.53,128.53,128.1,128.12,2412.0,118.9951,118.9951,118.597,118.6155,2412.0
2017-12-01 14:50:00,128.13,128.31,128.13,128.31,1310.0,118.6247,118.7914,118.6247,118.7914,1310.0
2017-12-01 15:00:00,128.24,128.39,128.06,128.37,1629.0,118.7266,118.8655,118.5599,118.8469,1629.0
2017-12-01 15:10:00,128.4,128.4,128.2,128.32,2599.0,118.8747,118.8747,118.6895,118.8006,2599.0
2017-12-01 15:20:00,128.38,128.62,128.37,128.48,2912.0,118.8562,119.0784,118.8469,118.9488,2912.0
2017-12-01 15:30:00,128.5,128.68,128.5,128.63,5588.0,118.9673,119.1339,118.9673,119.0877,5588.0
2017-12-01 15:40:00,128.74,128.81,128.43,128.54,5742.0,119.1895,119.2543,118.9025,119.0043,5742.0
2017-12-01 15:50:00,128.61,129.01,128.42,128.93,22894.0,119.0691,119.4395,118.8932,119.3654,22894.0
2017-12-04 09:30:00,129.92,130.58,129.72,130.58,3489.0,120.282,120.893,120.0968,120.893,3489.0
2017-12-04 09:40:00,130.02,130.15,129.79,129.79,4221.0,120.3745,120.4949,120.1616,120.1616,4221.0
2017-12-04 09:50:00,129.69,130.54,129.69,130.25,4075.0,120.069,120.856,120.069,120.5875,4075.0
2017-12-04 10:00:00,130.18,130.27,129.62,129.62,5300.0,120.5227,120.606,120.0042,120.0042,5300.0
2017-12-04 10:10:00,129.82,129.82,129.4,129.4,2353.0,120.1894,120.1894,119.8005,119.8005,2353.0
2017-12-04 10:20:00,129.51,129.51,128.82,129.33,8256.0,119.9024,119.9024,119.2636,119.7357,8256.0
2017-12-04 10:30:00,129.47,129.76,129.36,129.42,7851.0,119.8653,120.1338,119.7635,119.819,7851.0
2017-12-04 10:40:00,129.4,129.5,128.91,128.91,1800.0,119.8005,119.8931,119.3469,119.3469,1800.0
2017-12-04 10:50:00,129.0,129.15,128.81,129.14,6280.0,119.4302,119.5691,119.2543,119.5598,6280.0
2017-12-04 11:00:00,129.13,129.24,128.92,129.09,6427.0,119.5506,119.6524,119.3561,119.5135,6427.0
2017-12-04 11:10:00,129.18,129.18,128.76,128.84,9330.0,119.5968,119.5968,119.208,119.2821,9330.0
2017-12-04 11:20:00,128.84,129.11,128.75,129.07,7008.0,119.2821,119.532,119.1987,119.495,7008.0
2017-12-04 11:30:00,128.99,129.41,128.96,129.39,7175.0,119.4209,119.8098,119.3932,119.7913,7175.0
2017-12-04 11:40:00,129.51,129.54,129.22,129.4,6481.0,119.9024,119.9301,119.6339,119.8005,6481.0
2017-12-04 11:50:00,129.2,129.39,128.99,129.1,13426.0,119.6154,119.7913,119.4209,119.5228,13426.0
2017-12-04 12:00:00,129.12,129.33,128.88,128.88,7497.0,119.5413,119.7357,119.3191,119.3191,7497.0
2017-12-04 12:10:00,128.75,129.1,128.75,129.1,6486.0,119.1987,119.5228,119.1987,119.5228,6486.0
2017-12-04 12:20:00,129.07,129.07,128.33,128.34,3700.0,119.495,119.495,118.8099,118.8192,3700.0
2017-12-04 12:30:00,128.46,128.46,127.77,128.41,41246.0,118.9303,118.9303,118.2914,118.884,41246.0
2017-12-04 12:40:00,128.35,128.53,128.17,128.42,70621.0,118.8284,118.9951,118.6618,118.8932,70621.0
2017-12-04 12:50:00,128.34,128.51,128.16,128.35,4995.0,118.8192,118.9766,118.6525,118.8284,4995.0
2017-12-04 13:00:00,128.43,128.73,128.26,128.54,6074.0,118.9025,119.1802,118.7451,119.0043,6074.0
2017-12-04 13:10:00,128.26,128.45,127.95,128.34,2900.0,118.7451,118.921,118.4581,118.8192,2900.0
2017-12-04 13:20:00,128.3,128.43,128.22,128.3,2017.0,118.7821,118.9025,118.7081,118.7821,2017.0
2017-12-04 13:30:00,128.36,128.52,128.22,128.4,9809.0,118.8377,118.9858,118.7081,118.8747,9809.0
2017-12-04 13:40:00,128.4,128.45,128.16,128.34,4520.0,118.8747,118.921,118.6525,118.8192,4520.0
2017-12-04 13:50:00,128.41,128.71,128.23,128.71,3222.0,118.884,119.1617,118.7173,119.1617,3222.0
2017-12-04 14:00:00,128.65,128.74,128.43,128.59,7577.0,119.1062,119.1895,118.9025,119.0506,7577.0
2017-12-04 14:10:00,128.45,128.59,128.37,128.38,5131.0,118.921,119.0506,118.8469,118.8562,5131.0
2017-12-04 14:20:00,128.43,128.47,128.01,128.02,9301.0,118.9025,118.9395,118.5136,118.5229,9301.0
2017-12-04 14:30:00,127.91,128.1,127.83,127.99,7458.0,118.4211,118.597,118.347,118.4951,7458.0
2017-12-04 14:40:00,127.96,127.96,127.68,127.85,4470.0,118.4674,118.4674,118.2081,118.3655,4470.0
2017-12-04 14:50:00,127.76,127.94,127.59,127.61,8788.0,118.2822,118.4488,118.1248,118.1433,8788.0
2017-12-04 15:00:00,127.43,128.06,127.39,128.06,13770.0,117.9767,118.5599,117.9396,118.5599,13770.0
2017-12-04 15:10:00,127.88,128.08,127.87,127.95,5171.0,118.3933,118.5785,118.384,118.4581,5171.0
2017-12-04 15:20:00,127.94,128.02,127.76,127.87,7940.0,118.4488,118.5229,118.2822,118.384,7940.0
2017-12-04 15:30:00,127.86,128.07,127.84,127.88,6537.0,118.3748,118.5692,118.3563,118.3933,6537.0
2017-12-04 15:40:00,127.91,127.91,127.64,127.78,18765.0,118.4211,118.4211,118.1711,118.3007,18765.0
2017-12-04 15:50:00,127.78,127.79,127.32,127.51,72388.0,118.3007,118.31,117.8748,118.0507,72388.0
2017-12-05 09:30:00,127.71,128.79,127.45,127.45,9113.0,118.2359,119.2358,117.9952,117.9952,9113.0
2017-12-05 09:40:00,127.41,128.11,127.41,127.66,5974.0,117.9582,118.6062,117.9582,118.1896,5974.0
2017-12-05 09:50:00,127.71,127.9,127.61,127.76,5207.0,118.2359,118.4118,118.1433,118.2822,5207.0
2017-12-05 10:00:00,127.76,127.98,127.71,127.74,1996.0,118.2822,118.4859,118.2359,118.2637,1996.0
2017-12-05 10:10:00,127.68,128.27,127.55,128.27,4600.0,118.2081,118.7544,118.0878,118.7544,4600.0
2017-12-05 10:20:00,128.36,128.57,128.11,128.57,3110.0,118.8377,119.0321,118.6062,119.0321,3110.0
2017-12-05 10:30:00,128.57,128.57,128.36,128.55,3724.0,119.0321,119.0321,118.8377,119.0136,3724.0
2017-12-05 10:40:00,128.62,128.96,128.54,128.75,4700.0,119.0784,119.3932,119.0043,119.1987,4700.0
2017-12-05 10:50:00,128.69,128.73,128.61,128.72,1603.0,119.1432,119.1802,119.0691,119.171,1603.0
2017-12-05 11:00:00,128.72,128.92,128.66,128.92,1817.0,119.171,119.3561,119.1154,119.3561,1817.0
2017-12-05 11:10:00,128.93,128.98,128.84,128.84,2590.0,119.3654,119.4117,119.2821,119.2821,2590.0
2017-12-05 11:20:00,128.81,128.89,128.7,128.89,2218.0,119.2543,119.3284,119.1525,119.3284,2218.0
2017-12-05 11:30:00,129.0,129.02,128.66,128.66,4093.0,119.4302,119.4487,119.1154,119.1154,4093.0
2017-12-05 11:40:00,128.59,128.75,128.59,128.63,1100.0,119.0506,119.1987,119.0506,119.0877,1100.0
2017-12-05 11:50:00,128.66,128.67,128.43,128.58,5598.0,119.1154,119.1247,118.9025,119.0414,5598.0
2017-12-05 12:00:00,128.55,128.58,128.44,128.54,5290.0,119.0136,119.0414,118.9117,119.0043,5290.0
2017-12-05 12:10:00,128.52,128.66,128.52,128.63,2359.0,118.9858,119.1154,118.9858,119.0877,2359.0
2017-12-05 12:20:00,128.65,128.85,128.62,128.85,4384.0,119.1062,119.2913,119.0784,119.2913,4384.0
2017-12-05 12:30:00,128.78,128.79,128.63,128.66,2250.0,119.2265,119.2358,119.0877,119.1154,2250.0
2017-12-05 12:40:00,128.66,128.75,128.62,128.74,1649.0,119.1154,119.1987,119.0784,119.1895,1649.0
2017-12-05 12:50:00,128.73,128.84,128.73,128.83,4600.0,119.1802,119.2821,119.1802,119.2728,4600.0
2017-12-05 13:00:00,128.81,128.83,128.77,128.77,1600.0,119.2543,119.2728,119.2173,119.2173,1600.0
2017-12-05 13:10:00,128.72,128.86,128.66,128.86,3887.0,119.171,119.3006,119.1154,119.3006,3887.0
2017-12-05 13:20:00,128.8,128.85,128.72,128.84,3091.0,119.245,119.2913,119.171,119.2821,3091.0
2017-12-05 13:30:00,128.81,128.96,128.81,128.96,1300.0,119.2543,119.3932,119.2543,119.3932,1300.0
2017-12-05 13:40:00,128.93,129.05,128.87,129.01,6132.0,119.3654,119.4765,119.3098,119.4395,6132.0
2017-12-05 13:50:00,129.03,129.31,129.03,129.25,4699.0,119.458,119.7172,119.458,119.6617,4699.0
2017-12-05 14:00:00,129.28,129.33,129.12,129.22,3990.0,119.6894,119.7357,119.5413,119.6339,3990.0
2017-12-05 14:10:00,129.26,129.26,128.97,129.01,2600.0,119.6709,119.6709,119.4024,119.4395,2600.0
2017-12-05 14:20:00,129.0,129.08,128.93,129.03,2200.0,119.4302,119.5043,119.3654,119.458,2200.0
2017-12-05 14:30:00,129.08,129.09,128.89,128.91,3523.0,119.5043,119.5135,119.3284,119.3469,3523.0
2017-12-05 14:40:00,128.91,128.91,128.81,128.81,647.0,119.3469,119.3469,119.2543,119.2543,647.0
2017-12-05 14:50:00,128.86,128.96,128.61,128.64,8486.0,119.3006,119.3932,119.0691,119.0969,8486.0
2017-12-05 15:00:00,128.62,128.67,128.31,128.64,6465.0,119.0784,119.1247,118.7914,119.0969,6465.0
2017-12-05 15:10:00,128.56,128.73,128.51,128.55,9200.0,119.0228,119.1802,118.9766,119.0136,9200.0
2017-12-05 15:20:00,128.54,128.65,128.53,128.64,9691.0,119.0043,119.1062,118.9951,119.0969,9691.0
2017-12-05 15:30:00,128.6,128.61,128.24,128.32,8313.0,119.0599,119.0691,118.7266,118.8006,8313.0
2017-12-05 15:40:00,128.31,128.41,128.24,128.3,14269.0,118.7914,118.884,118.7266,118.7821,14269.0
2017-12-05 15:50:00,128.28,128.51,128.25,128.38,32828.0,118.7636,118.9766,118.7358,118.8562,32828.0
2017-12-06 09:30:00,128.31,128.31,128.31,128.31,2123.0,118.7914,118.7914,118.7914,118.7914,2123.0
2017-12-06 09:40:00,128.87,128.87,128.08,128.29,1500.0,119.3098,119.3098,118.5785,118.7729,1500.0
2017-12-06 09:50:00,128.62,128.92,128.52,128.8,2149.0,119.0784,119.3561,118.9858,119.245,2149.0
2017-12-06 10:00:00,128.93,128.99,128.26,128.4,2800.0,119.3654,119.4209,118.7451,118.8747,2800.0
2017-12-06 10:10:00,128.29,128.33,128.0,128.11,3000.0,118.7729,118.8099,118.5044,118.6062,3000.0
2017-12-06 10:20:00,128.24,128.29,128.05,128.05,1700.0,118.7266,118.7729,118.5507,118.5507,1700.0
2017-12-06 10:30:00,128.03,129.56,127.92,128.67,8354.0,118.5322,119.9487,118.4303,119.1247,8354.0
2017-12-06 10:40:00,128.67,128.81,128.56,128.56,1300.0,119.1247,119.2543,119.0228,119.0228,1300.0
2017-12-06 10:50:00,128.45,129.06,128.45,128.56,3169.0,118.921,119.4858,118.921,119.0228,3169.0
2017-12-06 11:00:00,128.49,128.58,128.36,128.44,1701.0,118.958,119.0414,118.8377,118.9117,1701.0
2017-12-06 11:10:00,128.41,128.85,128.41,128.85,3400.0,118.884,119.2913,118.884,119.2913,3400.0
2017-12-06 11:20:00,128.96,128.96,128.49,128.53,10665.0,119.3932,119.3932,118.958,118.9951,10665.0
2017-12-06 11:30:00,128.5,128.5,128.32,128.39,1700.0,118.9673,118.9673,118.8006,118.8655,1700.0
2017-12-06 11:40:00,128.39,128.71,128.32,128.64,2500.0,118.8655,119.1617,118.8006,119.0969,2500.0
2017-12-06 11:50:00,128.68,128.69,128.32,128.46,1513.0,119.1339,119.1432,118.8006,118.9303,1513.0
2017-12-06 12:00:00,128.41,128.68,128.32,128.56,10350.0,118.884,119.1339,118.8006,119.0228,10350.0
2017-12-06 12:10:00,128.61,128.7,128.3,128.3,5700.0,119.0691,119.1525,118.7821,118.7821,5700.0
2017-12-06 12:20:00,128.3,128.3,127.95,127.98,1364.0,118.7821,118.7821,118.4581,118.4859,1364.0
2017-12-06 12:30:00,128.02,128.3,128.02,128.3,1400.0,118.5229,118.7821,118.5229,118.7821,1400.0
2017-12-06 12:40:00,128.27,128.48,128.26,128.34,1826.0,118.7544,118.9488,118.7451,118.8192,1826.0
2017-12-06 12:50:00,128.39,128.44,128.05,128.21,3110.0,118.8655,118.9117,118.5507,118.6988,3110.0
2017-12-06 13:00:00,128.05,128.05,127.88,127.98,800.0,118.5507,118.5507,118.3933,118.4859,800.0
2017-12-06 13:10:00,127.95,128.04,127.95,127.95,600.0,118.4581,118.5414,118.4581,118.4581,600.0
2017-12-06 13:20:00,127.95,128.09,127.94,128.02,1307.0,118.4581,118.5877,118.4488,118.5229,1307.0
2017-12-06 13:30:00,128.03,128.42,128.03,128.27,1900.0,118.5322,118.8932,118.5322,118.7544,1900.0
2017-12-06 13:40:00,128.29,128.34,128.24,128.25,1142.0,118.7729,118.8192,118.7266,118.7358,1142.0
2017-12-06 13:50:00,128.27,128.27,128.12,128.24,1200.0,118.7544,118.7544,118.6155,118.7266,1200.0
2017-12-06 14:00:00,128.33,128.41,128.26,128.29,1500.0,118.8099,118.884,118.7451,118.7729,1500.0
2017-12-06 14:10:00,128.24,128.28,127.98,128.12,2600.0,118.7266,118.7636,118.4859,118.6155,2600.0
2017-12-06 14:20:00,128.25,128.26,128.12,128.13,700.0,118.7358,118.7451,118.6155,118.6247,700.0
2017-12-06 14:30:00,128.14,128.47,128.13,128.29,2755.0,118.634,118.9395,118.6247,118.7729,2755.0
2017-12-06 14:40:00,128.29,128.31,128.11,128.11,2597.0,118.7729,118.7914,118.6062,118.6062,2597.0
2017-12-06 14:50:00,128.1,128.19,127.95,128.11,2792.0,118.597,118.6803,118.4581,118.6062,2792.0
2017-12-06 15:00:00,128.16,128.23,128.16,128.2,842.0,118.6525,118.7173,118.6525,118.6895,842.0
2017-12-06 15:10:00,128.14,128.15,127.96,127.97,2823.0,118.634,118.6433,118.4674,118.4766,2823.0
2017-12-06 15:20:00,127.97,128.08,127.95,128.02,4599.0,118.4766,118.5785,118.4581,118.5229,4599.0
2017-12-06 15:30:00,128.06,128.06,127.78,127.9,5187.0,118.5599,118.5599,118.3007,118.4118,5187.0
2017-12-06 15:40:00,127.89,128.1,127.87,128.02,6870.0,118.4025,118.597,118.384,118.5229,6870.0
2017-12-06 15:50:00,128.02,128.07,127.8,128.06,17423.0,118.5229,118.5692,118.3192,118.5599,17423.0
2017-12-07 09:30:00,127.65,128.07,127.28,128.07,3775.0,118.1804,118.5692,117.8378,118.5692,3775.0
2017-12-07 09:40:00,128.07,128.67,127.73,128.67,2100.0,118.5692,119.1247,118.2544,119.1247,2100.0
2017-12-07 09:50:00,128.63,128.9,127.82,128.12,3905.0,119.0877,119.3376,118.3377,118.6155,3905.0
2017-12-07 10:00:00,128.39,128.46,128.2,128.46,800.0,118.8655,118.9303,118.6895,118.9303,800.0
2017-12-07 10:10:00,128.32,128.48,128.09,128.16,4849.0,118.8006,118.9488,118.5877,118.6525,4849.0
2017-12-07 10:20:00,128.11,128.43,128.06,128.14,900.0,118.6062,118.9025,118.5599,118.634,900.0
2017-12-07 10:30:00,128.34,128.71,128.29,128.6,1100.0,118.8192,119.1617,118.7729,119.0599,1100.0
2017-12-07 10:40:00,128.82,129.24,128.79,129.24,989.0,119.2636,119.6524,119.2358,119.6524,989.0
2017-12-07 10:50:00,129.09,129.2,128.71,128.93,1730.0,119.5135,119.6154,119.1617,119.3654,1730.0
2017-12-07 11:00:00,128.93,129.13,128.7,128.7,2700.0,119.3654,119.5506,119.1525,119.1525,2700.0
2017-12-07 11:10:00,128.67,128.67,128.58,128.59,2000.0,119.1247,119.1247,119.0414,119.0506,2000.0
2017-12-07 11:20:00,128.73,128.93,128.64,128.93,3562.0,119.1802,119.3654,119.0969,119.3654,3562.0
2017-12-07 11:30:00,128.72,128.96,128.72,128.77,7200.0,119.171,119.3932,119.171,119.2173,7200.0
2017-12-07 11:40:00,128.81,128.95,128.81,128.85,900.0,119.2543,119.3839,119.2543,119.2913,900.0
2017-12-07 11:50:00,129.2,129.25,128.97,129.14,5925.0,119.6154,119.6617,119.4024,119.5598,5925.0
2017-12-07 12:00:00,129.14,129.19,128.97,128.99,5041.0,119.5598,119.6061,119.4024,119.4209,5041.0
2017-12-07 12:10:00,129.04,129.04,128.99,129.0,800.0,119.4672,119.4672,119.4209,119.4302,800.0
2017-12-07 12:20:00,129.04,129.05,128.44,128.44,2905.0,119.4672,119.4765,118.9117,118.9117,2905.0
2017-12-07 12:30:00,128.47,128.69,128.47,128.57,3600.0,118.9395,119.1432,118.9395,119.0321,3600.0
2017-12-07 12:40:00,128.57,128.76,128.57,128.67,1300.0,119.0321,119.208,119.0321,119.1247,1300.0
2017-12-07 12:50:00,128.76,128.76,128.58,128.63,2015.0,119.208,119.208,119.0414,119.0877,2015.0
2017-12-07 13:00:00,128.69,128.71,128.5,128.6,1255.0,119.1432,119.1617,118.9673,119.0599,1255.0
2017-12-07 13:10:00,128.65,128.65,128.5,128.5,1572.0,119.1062,119.1062,118.9673,118.9673,1572.0
2017-12-07 13:20:00,128.47,128.47,128.08,128.18,2190.0,118.9395,118.9395,118.5785,118.671,2190.0
2017-12-07 13:30:00,128.19,128.36,128.18,128.23,1417.0,118.6803,118.8377,118.671,118.7173,1417.0
2017-12-07 13:40:00,128.25,128.34,128.21,128.31,900.0,118.7358,118.8192,118.6988,118.7914,900.0
2017-12-07 13:50:00,128.23,128.27,128.18,128.23,1201.0,118.7173,118.7544,118.671,118.7173,1201.0
2017-12-07 14:00:00,128.28,128.62,128.23,128.62,1300.0,118.7636,119.0784,118.7173,119.0784,1300.0
2017-12-07 14:10:00,128.61,128.61,128.1,128.16,4123.0,119.0691,119.0691,118.597,118.6525,4123.0
2017-12-07 14:20:00,128.23,128.31,128.11,128.31,2000.0,118.7173,118.7914,118.6062,118.7914,2000.0
2017-12-07 14:30:00,128.27,128.34,128.17,128.17,2222.0,118.7544,118.8192,118.6618,118.6618,2222.0
2017-12-07 14:40:00,128.18,128.45,128.04,128.34,14812.0,118.671,118.921,118.5414,118.8192,14812.0
2017-12-07 14:50:00,128.41,128.45,128.33,128.41,1000.0,118.884,118.921,118.8099,118.884,1000.0
2017-12-07 15:00:00,128.37,128.44,128.21,128.21,2500.0,118.8469,118.9117,118.6988,118.6988,2500.0
2017-12-07 15:10:00,128.24,128.46,128.22,128.22,5535.0,118.7266,118.9303,118.7081,118.7081,5535.0
2017-12-07 15:20:00,128.31,128.49,128.3,128.44,2300.0,118.7914,118.958,118.7821,118.9117,2300.0
2017-12-07 15:30:00,128.44,128.48,128.26,128.26,3590.0,118.9117,118.9488,118.7451,118.7451,3590.0
2017-12-07 15:40:00,128.34,128.44,128.25,128.29,5380.0,118.8192,118.9117,118.7358,118.7729,5380.0
2017-12-07 15:50:00,128.29,128.43,128.14,128.21,32210.0,118.7729,118.9025,118.634,118.6988,32210.0
2017-12-08 09:30:00,128.49,128.69,127.46,127.86,5223.0,118.958,119.1432,118.0044,118.3748,5223.0
2017-12-08 09:40:00,128.02,128.37,127.48,128.37,12275.0,118.5229,118.8469,118.023,118.8469,12275.0
2017-12-08 09:50:00,128.69,128.69,128.33,128.36,1976.0,119.1432,119.1432,118.8099,118.8377,1976.0
2017-12-08 10:00:00,128.27,128.4,127.8,128.1,4804.0,118.7544,118.8747,118.3192,118.597,4804.0
2017-12-08 10:10:00,128.09,128.68,128.01,128.45,9182.0,118.5877,119.1339,118.5136,118.921,9182.0
2017-12-08 10:20:00,128.58,128.66,128.3,128.35,2567.0,119.0414,119.1154,118.7821,118.8284,2567.0
2017-12-08 10:30:00,128.31,128.45,128.04,128.04,2410.0,118.7914,118.921,118.5414,118.5414,2410.0
2017-12-08 10:40:00,128.06,128.73,128.06,128.65,4762.0,118.5599,119.1802,118.5599,119.1062,4762.0
2017-12-08 10:50:00,128.55,128.56,128.34,128.44,1300.0,119.0136,119.0228,118.8192,118.9117,1300.0
2017-12-08 11:00:00,128.53,128.65,128.46,128.46,3947.0,118.9951,119.1062,118.9303,118.9303,3947.0
2017-12-08 11:10:00,128.41,128.58,128.22,128.22,2858.0,118.884,119.0414,118.7081,118.7081,2858.0
2017-12-08 11:20:00,128.25,128.36,128.23,128.34,1800.0,118.7358,118.8377,118.7173,118.8192,1800.0
2017-12-08 11:30:00,128.28,128.45,128.28,128.32,3600.0,118.7636,118.921,118.7636,118.8006,3600.0
2017-12-08 11:40:00,128.4,128.43,128.2,128.43,4300.0,118.8747,118.9025,118.6895,118.9025,4300.0
2017-12-08 11:50:00,128.42,128.45,128.32,128.32,3226.0,118.8932,118.921,118.8006,118.8006,3226.0
2017-12-08 12:00:00,128.38,128.55,128.33,128.52,6345.0,118.8562,119.0136,118.8099,118.9858,6345.0
2017-12-08 12:10:00,128.55,128.61,128.49,128.49,2041.0,119.0136,119.0691,118.958,118.958,2041.0
2017-12-08 12:20:00,128.54,128.58,128.42,128.49,3020.0,119.0043,119.0414,118.8932,118.958,3020.0
2017-12-08 12:30:00,128.58,128.78,128.48,128.65,4801.0,119.0414,119.2265,118.9488,119.1062,4801.0
2017-12-08 12:40:00,128.68,128.69,128.5,128.5,1800.0,119.1339,119.1432,118.9673,118.9673,1800.0
2017-12-08 12:50:00,128.47,128.61,128.46,128.59,3495.0,118.9395,119.0691,118.9303,119.0506,3495.0
2017-12-08 13:00:00,128.67,128.67,128.42,128.54,4657.0,119.1247,119.1247,118.8932,119.0043,4657.0
2017-12-08 13:10:00,128.51,128.64,128.39,128.53,3100.0,118.9766,119.0969,118.8655,118.9951,3100.0
2017-12-08 13:20:00,128.6,128.6,128.44,128.49,2300.0,119.0599,119.0599,118.9117,118.958,2300.0
2017-12-08 13:30:00,128.45,128.58,128.43,128.46,1700.0,118.921,119.0414,118.9025,118.9303,1700.0
2017-12-08 13:40:00,128.51,128.51,128.17,128.17,2916.0,118.9766,118.9766,118.6618,118.6618,2916.0
2017-12-08 13:50:00,128.09,128.35,128.05,128.07,5403.0,118.5877,118.8284,118.5507,118.5692,5403.0
2017-12-08 14:00:00,128.1,128.22,128.0,128.09,2250.0,118.597,118.7081,118.5044,118.5877,2250.0
2017-12-08 14:10:00,128.01,128.59,128.0,128.59,5246.0,118.5136,119.0506,118.5044,119.0506,5246.0
2017-12-08 14:20:00,128.52,128.61,128.32,128.35,2734.0,118.9858,119.0691,118.8006,118.8284,2734.0
2017-12-08 14:30:00,128.3,128.43,128.15,128.4,4494.0,118.7821,118.9025,118.6433,118.8747,4494.0
2017-12-08 14:40:00,128.25,128.38,128.23,128.34,2430.0,118.7358,118.8562,118.7173,118.8192,2430.0
2017-12-08 14:50:00,128.28,128.38,128.22,128.24,7364.0,118.7636,118.8562,118.7081,118.7266,7364.0
2017-12-08 15:00:00,128.28,128.28,128.07,128.23,5700.0,118.7636,118.7636,118.5692,118.7173,5700.0
2017-12-08 15:10:00,128.27,128.27,128.04,128.13,6129.0,118.7544,118.7544,118.5414,118.6247,6129.0
2017-12-08 15:20:00,128.16,128.16,127.96,128.0,9047.0,118.6525,118.6525,118.4674,118.5044,9047.0
2017-12-08 15:30:00,128.0,128.07,127.82,127.82,8850.0,118.5044,118.5692,118.3377,118.3377,8850.0
2017-12-08 15:40:00,127.88,128.07,127.68,127.68,12412.0,118.3933,118.5692,118.2081,118.2081,12412.0
2017-12-08 15:50:00,127.83,128.1,127.67,127.77,42680.0,118.347,118.597,118.1989,118.2914,42680.0
2017-12-11 09:30:00,127.62,128.18,127.62,127.67,10269.0,118.1526,118.671,118.1526,118.1989,10269.0
2017-12-11 09:40:00,127.67,127.73,127.44,127.5,9650.0,118.1989,118.2544,117.9859,118.0415,9650.0
2017-12-11 09:50:00,127.62,128.5,127.58,128.47,5634.0,118.1526,118.9673,118.1155,118.9395,5634.0
2017-12-11 10:00:00,128.51,128.7,128.26,128.33,8752.0,118.9766,119.1525,118.7451,118.8099,8752.0
2017-12-11 10:10:00,128.42,128.45,128.23,128.42,5061.0,118.8932,118.921,118.7173,118.8932,5061.0
2017-12-11 10:20:00,128.5,128.5,128.16,128.32,11429.0,118.9673,118.9673,118.6525,118.8006,11429.0
2017-12-11 10:30:00,128.31,128.39,128.01,128.26,5851.0,118.7914,118.8655,118.5136,118.7451,5851.0
2017-12-11 10:40:00,128.26,128.34,128.19,128.25,1978.0,118.7451,118.8192,118.6803,118.7358,1978.0
2017-12-11 10:50:00,128.35,128.35,128.02,128.14,4332.0,118.8284,118.8284,118.5229,118.634,4332.0
2017-12-11 11:00:00,128.2,128.24,128.17,128.24,2673.0,118.6895,118.7266,118.6618,118.7266,2673.0
2017-12-11 11:10:00,128.24,128.24,128.04,128.24,3659.0,118.7266,118.7266,118.5414,118.7266,3659.0
2017-12-11 11:20:00,128.24,128.31,128.18,128.31,5940.0,118.7266,118.7914,118.671,118.7914,5940.0
2017-12-11 11:30:00,128.22,128.28,128.17,128.22,4036.0,118.7081,118.7636,118.6618,118.7081,4036.0
2017-12-11 11:40:00,128.26,128.27,128.18,128.27,4700.0,118.7451,118.7544,118.671,118.7544,4700.0
2017-12-11 11:50:00,128.22,128.29,128.15,128.15,4491.0,118.7081,118.7729,118.6433,118.6433,4491.0
2017-12-11 12:00:00,128.19,128.22,128.13,128.14,6843.0,118.6803,118.7081,118.6247,118.634,6843.0
2017-12-11 12:10:00,128.14,128.34,128.14,128.25,13963.0,118.634,118.8192,118.634,118.7358,13963.0
2017-12-11 12:20:00,128.29,128.33,128.19,128.27,6960.0,118.7729,118.8099,118.6803,118.7544,6960.0
2017-12-11 12:30:00,128.29,128.33,128.18,128.22,12160.0,118.7729,118.8099,118.671,118.7081,12160.0
2017-12-11 12:40:00,128.22,128.32,128.16,128.25,4067.0,118.7081,118.8006,118.6525,118.7358,4067.0
2017-12-11 12:50:00,128.32,128.33,128.17,128.25,6149.0,118.8006,118.8099,118.6618,118.7358,6149.0
2017-12-11 13:00:00,128.28,128.33,128.13,128.16,5000.0,118.7636,118.8099,118.6247,118.6525,5000.0
2017-12-11 13:10:00,128.17,128.34,128.17,128.21,6300.0,118.6618,118.8192,118.6618,118.6988,6300.0
2017-12-11 13:20:00,128.21,128.29,128.18,128.25,11759.0,118.6988,118.7729,118.671,118.7358,11759.0
2017-12-11 13:30:00,128.24,128.29,128.2,128.26,29316.0,118.7266,118.7729,118.6895,118.7451,29316.0
2017-12-11 13:40:00,128.27,128.29,128.17,128.17,3900.0,118.7544,118.7729,118.6618,118.6618,3900.0
2017-12-11 13:50:00,128.16,128.26,128.14,128.18,4379.0,118.6525,118.7451,118.634,118.671,4379.0
2017-12-11 14:00:00,128.22,128.27,128.17,128.25,13331.0,118.7081,118.7544,118.6618,118.7358,13331.0
2017-12-11 14:10:00,128.25,128.3,128.19,128.22,5310.0,118.7358,118.7821,118.6803,118.7081,5310.0
2017-12-11 14:20:00,128.24,128.25,128.22,128.22,1000.0,118.7266,118.7358,118.7081,118.7081,1000.0
2017-12-11 14:30:00,128.25,128.28,128.23,128.26,4865.0,118.7358,118.7636,118.7173,118.7451,4865.0
2017-12-11 14:40:00,128.26,128.26,128.03,128.05,4411.0,118.7451,118.7451,118.5322,118.5507,4411.0
2017-12-11 14:50:00,128.08,128.1,128.05,128.08,3533.0,118.5785,118.597,118.5507,118.5785,3533.0
2017-12-11 15:00:00,128.06,128.15,128.06,128.1,5692.0,118.5599,118.6433,118.5599,118.597,5692.0
2017-12-11 15:10:00,128.12,128.25,128.11,128.25,4310.0,118.6155,118.7358,118.6062,118.7358,4310.0
2017-12-11 15:20:00,128.26,128.27,128.2,128.25,5650.0,118.7451,118.7544,118.6895,118.7358,5650.0
2017-12-11 15:30:00,128.26,128.26,128.14,128.24,7381.0,118.7451,118.7451,118.634,118.7266,7381.0
2017-12-11 15:40:00,128.24,128.32,128.2,128.32,11300.0,118.7266,118.8006,118.6895,118.8006,11300.0
2017-12-11 15:50:00,128.33,128.44,128.29,128.39,27798.0,118.8099,118.9117,118.7729,118.8655,27798.0
2017-12-12 09:30:00,128.29,128.42,127.58,127.68,5472.0,118.7729,118.8932,118.1155,118.2081,5472.0
2017-12-12 09:40:00,127.73,128.34,127.64,127.89,4921.0,118.2544,118.8192,118.1711,118.4025,4921.0
2017-12-12 09:50:00,127.88,128.55,127.79,128.13,4507.0,118.3933,119.0136,118.31,118.6247,4507.0
2017-12-12 10:00:00,128.3,128.38,128.06,128.17,16573.0,118.7821,118.8562,118.5599,118.6618,16573.0
2017-12-12 10:10:00,128.29,128.69,128.2,128.69,4670.0,118.7729,119.1432,118.6895,119.1432,4670.0
2017-12-12 10:20:00,128.85,129.36,128.85,129.31,9677.0,119.2913,119.7635,119.2913,119.7172,9677.0
2017-12-12 10:30:00,129.3,129.68,129.11,129.37,8529.0,119.7079,120.0598,119.532,119.7728,8529.0
2017-12-12 10:40:00,129.25,129.27,129.08,129.08,1830.0,119.6617,119.6802,119.5043,119.5043,1830.0
2017-12-12 10:50:00,129.05,129.4,128.9,129.4,1300.0,119.4765,119.8005,119.3376,119.8005,1300.0
2017-12-12 11:00:00,129.42,129.42,129.29,129.42,1155.0,119.819,119.819,119.6987,119.819,1155.0
2017-12-12 11:10:00,129.4,129.53,129.31,129.5,6922.0,119.8005,119.9209,119.7172,119.8931,6922.0
2017-12-12 11:20:00,129.42,129.58,129.35,129.42,5307.0,119.819,119.9672,119.7542,119.819,5307.0
2017-12-12 11:30:00,129.51,129.55,129.36,129.36,900.0,119.9024,119.9394,119.7635,119.7635,900.0
2017-12-12 11:40:00,129.31,129.46,128.9,129.13,447093.0,119.7172,119.8561,119.3376,119.5506,447093.0
2017-12-12 11:50:00,129.15,129.2,128.92,129.01,13083.0,119.5691,119.6154,119.3561,119.4395,13083.0
2017-12-12 12:00:00,129.07,129.07,128.89,128.89,4345.0,119.495,119.495,119.3284,119.3284,4345.0
2017-12-12 12:10:00,128.91,129.09,128.88,129.03,4023.0,119.3469,119.5135,119.3191,119.458,4023.0
2017-12-12 12:20:00,129.13,129.13,128.71,128.71,2100.0,119.5506,119.5506,119.1617,119.1617,2100.0
2017-12-12 12:30:00,128.7,128.75,128.36,128.73,5117.0,119.1525,119.1987,118.8377,119.1802,5117.0
2017-12-12 12:40:00,128.67,128.75,128.54,128.75,3200.0,119.1247,119.1987,119.0043,119.1987,3200.0
2017-12-12 12:50:00,128.82,128.91,128.72,128.82,1950.0,119.2636,119.3469,119.171,119.2636,1950.0
2017-12-12 13:00:00,128.77,128.93,128.72,128.93,3996.0,119.2173,119.3654,119.171,119.3654,3996.0
2017-12-12 13:10:00,128.93,129.04,128.89,128.95,2100.0,119.3654,119.4672,119.3284,119.3839,2100.0
2017-12-12 13:20:00,128.95,129.01,128.82,128.93,3388.0,119.3839,119.4395,119.2636,119.3654,3388.0
2017-12-12 13:30:00,128.87,128.94,128.85,128.91,1800.0,119.3098,119.3747,119.2913,119.3469,1800.0
2017-12-12 13:40:00,128.89,128.98,128.8,128.95,2600.0,119.3284,119.4117,119.245,119.3839,2600.0
2017-12-12 13:50:00,128.93,128.93,128.76,128.8,1800.0,119.3654,119.3654,119.208,119.245,1800.0
2017-12-12 14:00:00,128.93,128.94,128.8,128.88,3800.0,119.3654,119.3747,119.245,119.3191,3800.0
2017-12-12 14:10:00,128.87,128.87,128.65,128.65,1950.0,119.3098,119.3098,119.1062,119.1062,1950.0
2017-12-12 14:20:00,128.74,128.95,128.72,128.73,3192.0,119.1895,119.3839,119.171,119.1802,3192.0
2017-12-12 14:30:00,128.74,128.75,128.71,128.73,950.0,119.1895,119.1987,119.1617,119.1802,950.0
2017-12-12 14:40:00,128.74,128.85,128.72,128.73,2277.0,119.1895,119.2913,119.171,119.1802,2277.0
2017-12-12 14:50:00,128.78,128.78,128.68,128.72,2376.0,119.2265,119.2265,119.1339,119.171,2376.0
2017-12-12 15:00:00,128.72,128.85,128.59,128.59,26614.0,119.171,119.2913,119.0506,119.0506,26614.0
2017-12-12 15:10:00,128.57,128.78,128.55,128.68,4417.0,119.0321,119.2265,119.0136,119.1339,4417.0
2017-12-12 15:20:00,128.53,128.75,128.5,128.68,7721.0,118.9951,119.1987,118.9673,119.1339,7721.0
2017-12-12 15:30:00,128.75,128.76,128.36,128.36,23446.0,119.1987,119.208,118.8377,118.8377,23446.0
2017-12-12 15:40:00,128.34,128.36,127.7,127.92,34325.0,118.8192,118.8377,118.2266,118.4303,34325.0
2017-12-12 15:50:00,127.91,128.09,127.75,128.03,59854.0,118.4211,118.5877,118.2729,118.5322,59854.0
2017-12-13 09:30:00,128.21,128.29,128.07,128.17,11900.0,118.6988,118.7729,118.5692,118.6618,11900.0
2017-12-13 09:40:00,128.25,128.25,127.38,127.39,14254.0,118.7358,118.7358,117.9304,117.9396,14254.0
2017-12-13 09:50:00,127.34,127.72,127.08,127.68,10390.0,117.8933,118.2452,117.6526,118.2081,10390.0
2017-12-13 10:00:00,127.51,127.98,127.51,127.9,5951.0,118.0507,118.4859,118.0507,118.4118,5951.0
2017-12-13 10:10:00,127.98,128.1,127.9,127.91,15790.0,118.4859,118.597,118.4118,118.4211,15790.0
2017-12-13 10:20:00,127.92,127.92,127.58,127.58,4542.0,118.4303,118.4303,118.1155,118.1155,4542.0
2017-12-13 10:30:00,127.57,127.8,127.51,127.8,11701.0,118.1063,118.3192,118.0507,118.3192,11701.0
2017-12-13 10:40:00,127.78,127.78,127.59,127.59,4240.0,118.3007,118.3007,118.1248,118.1248,4240.0
2017-12-13 10:50:00,127.59,128.03,127.54,127.95,7624.0,118.1248,118.5322,118.0785,118.4581,7624.0
2017-12-13 11:00:00,127.95,128.13,127.92,127.92,12852.0,118.4581,118.6247,118.4303,118.4303,12852.0
2017-12-13 11:10:00,127.93,128.01,127.74,127.74,9432.0,118.4396,118.5136,118.2637,118.2637,9432.0
2017-12-13 11:20:00,127.74,128.28,127.74,128.15,12200.0,118.2637,118.7636,118.2637,118.6433,12200.0
2017-12-13 11:30:00,128.04,128.06,127.95,127.99,3300.0,118.5414,118.5599,118.4581,118.4951,3300.0
2017-12-13 11:40:00,127.98,128.5,127.98,128.5,10549.0,118.4859,118.9673,118.4859,118.9673,10549.0
2017-12-13 11:50:00,128.51,128.7,128.36,128.62,6369.0,118.9766,119.1525,118.8377,119.0784,6369.0
2017-12-13 12:00:00,128.55,128.56,128.0,128.02,4300.0,119.0136,119.0228,118.5044,118.5229,4300.0
2017-12-13 12:10:00,128.02,128.05,127.92,128.0,6395.0,118.5229,118.5507,118.4303,118.5044,6395.0
2017-12-13 12:20:00,128.02,128.41,128.0,128.35,4572.0,118.5229,118.884,118.5044,118.8284,4572.0
2017-12-13 12:30:00,128.38,128.38,128.09,128.09,3650.0,118.8562,118.8562,118.5877,118.5877,3650.0
2017-12-13 12:40:00,128.04,128.24,128.04,128.14,2500.0,118.5414,118.7266,118.5414,118.634,2500.0
2017-12-13 12:50:00,128.12,128.4,127.91,128.4,7293.0,118.6155,118.8747,118.4211,118.8747,7293.0
2017-12-13 13:00:00,128.21,128.3,128.16,128.16,1541.0,118.6988,118.7821,118.6525,118.6525,1541.0
2017-12-13 13:10:00,128.12,128.18,127.98,128.0,5007.0,118.6155,118.671,118.4859,118.5044,5007.0
2017-12-13 13:20:00,128.08,128.22,127.95,128.22,6215.0,118.5785,118.7081,118.4581,118.7081,6215.0
2017-12-13 13:30:00,128.26,128.26,128.01,128.12,4394.0,118.7451,118.7451,118.5136,118.6155,4394.0
2017-12-13 13:40:00,128.15,128.21,127.98,128.06,6067.0,118.6433,118.6988,118.4859,118.5599,6067.0
2017-12-13 13:50:00,127.97,127.99,127.84,127.88,3164.0,118.4766,118.4951,118.3563,118.3933,3164.0
2017-12-13 14:00:00,127.93,128.23,127.8,127.82,7169.0,118.4396,118.7173,118.3192,118.3377,7169.0
2017-12-13 14:10:00,127.83,127.83,127.44,127.63,8072.0,118.347,118.347,117.9859,118.1618,8072.0
2017-12-13 14:20:00,127.69,127.69,127.54,127.56,5813.0,118.2174,118.2174,118.0785,118.097,5813.0
2017-12-13 14:30:00,127.52,127.94,127.52,127.6,5300.0,118.06,118.4488,118.06,118.1341,5300.0
2017-12-13 14:40:00,127.6,127.79,127.59,127.79,6104.0,118.1341,118.31,118.1248,118.31,6104.0
2017-12-13 14:50:00,127.75,127.75,127.59,127.59,2900.0,118.2729,118.2729,118.1248,118.1248,2900.0
2017-12-13 15:00:00,127.61,127.69,127.43,127.66,11358.0,118.1433,118.2174,117.9767,118.1896,11358.0
2017-12-13 15:10:00,127.66,127.75,127.56,127.72,7956.0,118.1896,118.2729,118.097,118.2452,7956.0
2017-12-13 15:20:00,127.7,127.76,127.45,127.46,7803.0,118.2266,118.2822,117.9952,118.0044,7803.0
2017-12-13 15:30:00,127.46,127.54,127.38,127.43,8471.0,118.0044,118.0785,117.9304,117.9767,8471.0
2017-12-13 15:40:00,127.43,127.49,127.19,127.19,18927.0,117.9767,118.0322,117.7545,117.7545,18927.0
2017-12-13 15:50:00,127.24,127.32,126.99,127.29,34235.0,117.8008,117.8748,117.5693,117.8471,34235.0
2017-12-14 09:30:00,127.03,127.79,127.03,127.78,5693.0,117.6063,118.31,117.6063,118.3007,5693.0
2017-12-14 09:40:00,127.77,127.97,127.63,127.87,3927.0,118.2914,118.4766,118.1618,118.384,3927.0
2017-12-14 09:50:00,127.93,128.05,127.55,127.56,5140.0,118.4396,118.5507,118.0878,118.097,5140.0
2017-12-14 10:00:00,127.32,127.49,127.25,127.37,2700.0,117.8748,118.0322,117.81,117.9211,2700.0
2017-12-14 10:10:00,127.37,127.61,127.24,127.25,6200.0,117.9211,118.1433,117.8008,117.81,6200.0
2017-12-14 10:20:00,127.26,127.97,127.26,127.71,4800.0,117.8193,118.4766,117.8193,118.2359,4800.0
2017-12-14 10:30:00,127.78,127.8,127.58,127.66,2000.0,118.3007,118.3192,118.1155,118.1896,2000.0
2017-12-14 10:40:00,127.63,127.99,127.63,127.7,4787.0,118.1618,118.4951,118.1618,118.2266,4787.0
2017-12-14 10:50:00,127.68,127.88,127.56,127.56,3300.0,118.2081,118.3933,118.097,118.097,3300.0
2017-12-14 11:00:00,127.52,127.59,127.44,127.44,2056.0,118.06,118.1248,117.9859,117.9859,2056.0
2017-12-14 11:10:00,127.44,127.59,127.4,127.4,2600.0,117.9859,118.1248,117.9489,117.9489,2600.0
2017-12-14 11:20:00,127.39,127.74,127.39,127.58,50376.0,117.9396,118.2637,117.9396,118.1155,50376.0
2017-12-14 11:30:00,127.57,127.73,127.55,127.64,1588.0,118.1063,118.2544,118.0878,118.1711,1588.0
2017-12-14 11:40:00,127.63,127.77,127.37,127.5,7535.0,118.1618,118.2914,117.9211,118.0415,7535.0
2017-12-14 11:50:00,127.41,127.45,127.41,127.45,400.0,117.9582,117.9952,117.9582,117.9952,400.0
2017-12-14 12:00:00,127.45,127.82,127.43,127.66,4388.0,117.9952,118.3377,117.9767,118.1896,4388.0
2017-12-14 12:10:00,127.65,127.78,127.42,127.78,6346.0,118.1804,118.3007,117.9674,118.3007,6346.0
2017-12-14 12:20:00,127.99,128.07,127.86,127.86,2630.0,118.4951,118.5692,118.3748,118.3748,2630.0
2017-12-14 12:30:00,127.87,127.96,127.82,127.82,1513.0,118.384,118.4674,118.3377,118.3377,1513.0
2017-12-14 12:40:00,127.88,127.98,127.73,127.98,2900.0,118.3933,118.4859,118.2544,118.4859,2900.0
2017-12-14 12:50:00,127.89,127.9,127.7,127.75,4325.0,118.4025,118.4118,118.2266,118.2729,4325.0
2017-12-14 13:00:00,127.68,128.03,127.6,127.6,5922.0,118.2081,118.5322,118.1341,118.1341,5922.0
2017-12-14 13:10:00,127.59,127.59,127.37,127.38,4992.0,118.1248,118.1248,117.9211,117.9304,4992.0
2017-12-14 13:20:00,127.36,127.87,127.32,127.64,4042.0,117.9119,118.384,117.8748,118.1711,4042.0
2017-12-14 13:30:00,127.61,127.61,127.36,127.48,1551.0,118.1433,118.1433,117.9119,118.023,1551.0
2017-12-14 13:40:00,127.4,127.67,127.18,127.65,2500.0,117.9489,118.1989,117.7452,118.1804,2500.0
2017-12-14 13:50:00,127.54,127.54,127.39,127.42,2120.0,118.0785,118.0785,117.9396,117.9674,2120.0
2017-12-14 14:00:00,127.32,127.47,127.32,127.46,2072.0,117.8748,118.0137,117.8748,118.0044,2072.0
2017-12-14 14:10:00,127.49,127.49,127.29,127.34,1207.0,118.0322,118.0322,117.8471,117.8933,1207.0
2017-12-14 14:20:00,127.35,127.35,127.02,127.02,5246.0,117.9026,117.9026,117.5971,117.5971,5246.0
2017-12-14 14:30:00,126.93,127.17,126.92,127.12,2586.0,117.5138,117.736,117.5045,117.6897,2586.0
2017-12-14 14:40:00,127.18,127.32,127.08,127.23,1913.0,117.7452,117.8748,117.6526,117.7915,1913.0
2017-12-14 14:50:00,127.31,127.69,127.21,127.22,2858.0,117.8656,118.2174,117.773,117.7823,2858.0
2017-12-14 15:00:00,127.25,127.43,127.25,127.39,2775.0,117.81,117.9767,117.81,117.9396,2775.0
2017-12-14 15:10:00,127.45,127.65,127.44,127.65,3915.0,117.9952,118.1804,117.9859,118.1804,3915.0
2017-12-14 15:20:00,127.67,127.72,127.6,127.68,2804.0,118.1989,118.2452,118.1341,118.2081,2804.0
2017-12-14 15:30:00,127.61,128.07,127.56,128.04,7500.0,118.1433,118.5692,118.097,118.5414,7500.0
2017-12-14 15:40:00,128.04,128.07,127.57,127.62,7042.0,118.5414,118.5692,118.1063,118.1526,7042.0
2017-12-14 15:50:00,127.58,127.85,127.4,127.63,31332.0,118.1155,118.3655,117.9489,118.1618,31332.0
2017-12-15 09:30:00,128.11,128.52,127.68,128.28,113461.0,118.6062,118.9858,118.2081,118.7636,113461.0
2017-12-15 09:40:00,128.31,128.52,127.91,128.27,700.0,118.7914,118.9858,118.4211,118.7544,700.0
2017-12-15 09:50:00,128.52,129.06,128.47,128.6,3865.0,118.9858,119.4858,118.9395,119.0599,3865.0
2017-12-15 10:00:00,128.65,129.21,128.47,128.53,7011.0,119.1062,119.6246,118.9395,118.9951,7011.0
2017-12-15 10:10:00,128.83,129.45,128.69,129.45,13009.0,119.2728,119.8468,119.1432,119.8468,13009.0
2017-12-15 10:20:00,129.71,129.71,129.02,129.13,2000.0,120.0875,120.0875,119.4487,119.5506,2000.0
2017-12-15 10:30:00,129.25,129.25,129.0,129.0,1600.0,119.6617,119.6617,119.4302,119.4302,1600.0
2017-12-15 10:40:00,129.16,129.36,129.02,129.02,2872.0,119.5783,119.7635,119.4487,119.4487,2872.0
2017-12-15 10:50:00,129.14,129.14,128.88,128.96,13316.0,119.5598,119.5598,119.3191,119.3932,13316.0
2017-12-15 11:00:00,129.13,129.31,129.05,129.21,2594.0,119.5506,119.7172,119.4765,119.6246,2594.0
2017-12-15 11:10:00,129.2,129.51,129.14,129.32,6315.0,119.6154,119.9024,119.5598,119.7265,6315.0
2017-12-15 11:20:00,129.38,129.96,129.38,129.96,5344.0,119.782,120.319,119.782,120.319,5344.0
2017-12-15 11:30:00,129.89,129.89,129.73,129.76,1577.0,120.2542,120.2542,120.106,120.1338,1577.0
2017-12-15 11:40:00,129.78,129.91,129.68,129.9,6247.0,120.1523,120.2727,120.0598,120.2634,6247.0
2017-12-15 11:50:00,130.01,130.04,129.72,130.04,7788.0,120.3653,120.393,120.0968,120.393,7788.0
2017-12-15 12:00:00,130.02,130.07,129.75,129.75,34877.0,120.3745,120.4208,120.1246,120.1246,34877.0
2017-12-15 12:10:00,129.75,129.86,129.53,129.84,4210.0,120.1246,120.2264,119.9209,120.2079,4210.0
2017-12-15 12:20:00,129.75,129.75,129.58,129.72,3698.0,120.1246,120.1246,119.9672,120.0968,3698.0
2017-12-15 12:30:00,129.69,129.69,129.46,129.49,5314.0,120.069,120.069,119.8561,119.8839,5314.0
2017-12-15 12:40:00,129.47,129.52,129.42,129.48,2705.0,119.8653,119.9116,119.819,119.8746,2705.0
2017-12-15 12:50:00,129.44,129.61,129.38,129.39,3200.0,119.8376,119.9949,119.782,119.7913,3200.0
2017-12-15 13:00:00,129.43,129.43,129.06,129.09,4180.0,119.8283,119.8283,119.4858,119.5135,4180.0
2017-12-15 13:10:00,129.09,129.25,129.03,129.12,1794.0,119.5135,119.6617,119.458,119.5413,1794.0
2017-12-15 13:20:00,129.07,129.07,128.82,128.88,2603.0,119.495,119.495,119.2636,119.3191,2603.0
2017-12-15 13:30:00,128.88,129.08,128.8,128.9,2669.0,119.3191,119.5043,119.245,119.3376,2669.0
2017-12-15 13:40:00,128.81,129.1,128.77,129.01,1876.0,119.2543,119.5228,119.2173,119.4395,1876.0
2017-12-15 13:50:00,129.01,129.15,128.99,129.04,2550.0,119.4395,119.5691,119.4209,119.4672,2550.0
2017-12-15 14:00:00,129.16,129.2,129.11,129.14,2722.0,119.5783,119.6154,119.532,119.5598,2722.0
2017-12-15 14:10:00,129.1,129.23,129.08,129.1,2200.0,119.5228,119.6431,119.5043,119.5228,2200.0
2017-12-15 14:20:00,129.17,129.22,128.91,128.96,5406.0,119.5876,119.6339,119.3469,119.3932,5406.0
2017-12-15 14:30:00,128.92,129.01,128.83,128.94,2250.0,119.3561,119.4395,119.2728,119.3747,2250.0
2017-12-15 14:40:00,128.86,128.91,128.81,128.84,2109.0,119.3006,119.3469,119.2543,119.2821,2109.0
2017-12-15 14:50:00,128.79,128.91,128.32,128.39,9534.0,119.2358,119.3469,118.8006,118.8655,9534.0
2017-12-15 15:00:00,128.43,128.65,128.37,128.58,4657.0,118.9025,119.1062,118.8469,119.0414,4657.0
2017-12-15 15:10:00,128.58,128.68,128.44,128.45,3816.0,119.0414,119.1339,118.9117,118.921,3816.0
2017-12-15 15:20:00,128.45,128.63,128.4,128.49,5863.0,118.921,119.0877,118.8747,118.958,5863.0
2017-12-15 15:30:00,128.44,128.49,128.14,128.22,14533.0,118.9117,118.958,118.634,118.7081,14533.0
2017-12-15 15:40:00,128.28,128.32,127.32,127.32,33977.0,118.7636,118.8006,117.8748,117.8748,33977.0
2017-12-15 15:50:00,127.41,127.96,127.41,127.82,57077.0,117.9582,118.4674,117.9582,118.3377,57077.0
2017-12-18 09:30:00,128.46,128.87,128.0,128.15,17584.0,118.9303,119.3098,118.5044,118.6433,17584.0
2017-12-18 09:40:00,128.24,128.65,128.03,128.12,9040.0,118.7266,119.1062,118.5322,118.6155,9040.0
2017-12-18 09:50:00,128.21,128.21,127.18,127.96,17811.0,118.6988,118.6988,117.7452,118.4674,17811.0
2017-12-18 10:00:00,127.86,127.93,127.15,127.71,3916.0,118.3748,118.4396,117.7174,118.2359,3916.0
2017-12-18 10:10:00,127.72,128.02,127.71,127.91,7741.0,118.2452,118.5229,118.2359,118.4211,7741.0
2017-12-18 10:20:00,127.92,128.2,127.82,128.11,9267.0,118.4303,118.6895,118.3377,118.6062,9267.0
2017-12-18 10:30:00,128.06,128.35,128.06,128.06,7621.0,118.5599,118.8284,118.5599,118.5599,7621.0
2017-12-18 10:40:00,128.07,128.27,128.07,128.1,9036.0,118.5692,118.7544,118.5692,118.597,9036.0
2017-12-18 10:50:00,128.1,128.15,127.86,127.96,11846.0,118.597,118.6433,118.3748,118.4674,11846.0
2017-12-18 11:00:00,128.0,128.06,127.87,127.92,3804.0,118.5044,118.5599,118.384,118.4303,3804.0
2017-12-18 11:10:00,127.85,128.06,127.51,127.51,9264.0,118.3655,118.5599,118.0507,118.0507,9264.0
2017-12-18 11:20:00,127.51,128.01,127.49,127.72,5700.0,118.0507,118.5136,118.0322,118.2452,5700.0
2017-12-18 11:30:00,128.0,128.12,127.74,128.05,6095.0,118.5044,118.6155,118.2637,118.5507,6095.0
2017-12-18 11:40:00,128.09,128.09,127.77,128.09,8439.0,118.5877,118.5877,118.2914,118.5877,8439.0
2017-12-18 11:50:00,128.11,128.21,127.96,128.08,8973.0,118.6062,118.6988,118.4674,118.5785,8973.0
2017-12-18 12:00:00,128.12,128.16,128.09,128.12,2000.0,118.6155,118.6525,118.5877,118.6155,2000.0
2017-12-18 12:10:00,128.16,128.17,127.72,127.78,6223.0,118.6525,118.6618,118.2452,118.3007,6223.0
2017-12-18 12:20:00,127.72,127.79,127.6,127.69,12205.0,118.2452,118.31,118.1341,118.2174,12205.0
2017-12-18 12:30:00,127.69,128.05,127.56,127.56,20850.0,118.2174,118.5507,118.097,118.097,20850.0
2017-12-18 12:40:00,127.62,127.78,127.29,127.29,7770.0,118.1526,118.3007,117.8471,117.8471,7770.0
2017-12-18 12:50:00,127.28,127.31,126.8,126.8,9596.0,117.8378,117.8656,117.3934,117.3934,9596.0
2017-12-18 13:00:00,126.87,127.39,126.87,127.26,3339.0,117.4582,117.9396,117.4582,117.8193,3339.0
2017-12-18 13:10:00,127.34,127.38,126.46,126.84,14500.0,117.8933,117.9304,117.0786,117.4304,14500.0
2017-12-18 13:20:00,126.82,127.18,126.5,127.18,6082.0,117.4119,117.7452,117.1157,117.7452,6082.0
2017-12-18 13:30:00,127.18,127.18,126.94,127.01,8621.0,117.7452,117.7452,117.523,117.5878,8621.0
2017-12-18 13:40:00,127.01,127.05,126.75,126.78,9668.0,117.5878,117.6249,117.3471,117.3749,9668.0
2017-12-18 13:50:00,126.78,127.07,126.78,126.87,10856.0,117.3749,117.6434,117.3749,117.4582,10856.0
2017-12-18 14:00:00,126.84,127.09,126.8,126.92,13440.0,117.4304,117.6619,117.3934,117.5045,13440.0
2017-12-18 14:10:00,126.95,127.04,126.78,127.03,9907.0,117.5323,117.6156,117.3749,117.6063,9907.0
2017-12-18 14:20:00,127.01,127.14,126.89,127.11,6400.0,117.5878,117.7082,117.4767,117.6804,6400.0
2017-12-18 14:30:00,127.1,127.24,127.04,127.23,11419.0,117.6712,117.8008,117.6156,117.7915,11419.0
2017-12-18 14:40:00,127.21,127.24,127.05,127.23,10410.0,117.773,117.8008,117.6249,117.7915,10410.0
2017-12-18 14:50:00,127.26,127.27,127.17,127.17,10208.0,117.8193,117.8285,117.736,117.736,10208.0
2017-12-18 15:00:00,127.16,127.76,127.1,127.67,8920.0,117.7267,118.2822,117.6712,118.1989,8920.0
2017-12-18 15:10:00,127.68,127.89,127.46,127.49,20516.0,118.2081,118.4025,118.0044,118.0322,20516.0
2017-12-18 15:20:00,127.5,127.72,127.45,127.53,14467.0,118.0415,118.2452,117.9952,118.0693,14467.0
2017-12-18 15:30:00,127.54,127.6,127.4,127.49,39507.0,118.0785,118.1341,117.9489,118.0322,39507.0
2017-12-18 15:40:00,127.49,127.59,127.3,127.33,70999.0,118.0322,118.1248,117.8563,117.8841,70999.0
2017-12-18 15:50:00,127.31,127.31,127.09,127.28,89716.0,117.8656,117.8656,117.6619,117.8378,89716.0
2017-12-19 09:30:00,127.42,128.42,127.03,128.36,6150.0,117.9674,118.8932,117.6063,118.8377,6150.0
2017-12-19 09:40:00,128.14,128.14,126.89,126.99,17764.0,118.634,118.634,117.4767,117.5693,17764.0
2017-12-19 09:50:00,127.12,127.24,126.87,127.04,3300.0,117.6897,117.8008,117.4582,117.6156,3300.0
2017-12-19 10:00:00,127.03,127.24,126.98,127.24,4264.0,117.6063,117.8008,117.5601,117.8008,4264.0
2017-12-19 10:10:00,127.28,127.46,127.22,127.39,4852.0,117.8378,118.0044,117.7823,117.9396,4852.0
2017-12-19 10:20:00,127.44,127.46,127.33,127.36,3981.0,117.9859,118.0044,117.8841,117.9119,3981.0
2017-12-19 10:30:00,127.4,127.53,127.33,127.49,6361.0,117.9489,118.0693,117.8841,118.0322,6361.0
2017-12-19 10:40:00,127.47,127.48,127.31,127.35,4300.0,118.0137,118.023,117.8656,117.9026,4300.0
2017-12-19 10:50:00,127.36,127.42,127.28,127.4,5650.0,117.9119,117.9674,117.8378,117.9489,5650.0
2017-12-19 11:00:00,127.41,127.46,127.07,127.17,4786.0,117.9582,118.0044,117.6434,117.736,4786.0
2017-12-19 11:10:00,127.21,127.22,127.09,127.17,3589.0,117.773,117.7823,117.6619,117.736,3589.0
2017-12-19 11:20:00,127.17,127.23,127.06,127.07,3289.0,117.736,117.7915,117.6341,117.6434,3289.0
2017-12-19 11:30:00,127.12,127.17,126.97,127.0,4100.0,117.6897,117.736,117.5508,117.5786,4100.0
2017-12-19 11:40:00,127.02,127.08,126.87,126.91,3426.0,117.5971,117.6526,117.4582,117.4952,3426.0
2017-12-19 11:50:00,126.83,126.92,126.76,126.9,2100.0,117.4212,117.5045,117.3564,117.486,2100.0
2017-12-19 12:00:00,126.85,126.92,126.79,126.86,3643.0,117.4397,117.5045,117.3841,117.449,3643.0
2017-12-19 12:10:00,126.9,126.95,126.76,126.81,5897.0,117.486,117.5323,117.3564,117.4027,5897.0
2017-12-19 12:20:00,126.84,126.88,126.66,126.84,3700.0,117.4304,117.4675,117.2638,117.4304,3700.0
2017-12-19 12:30:00,126.82,126.82,126.66,126.78,1687.0,117.4119,117.4119,117.2638,117.3749,1687.0
2017-12-19 12:40:00,126.78,126.85,126.44,126.85,4719.0,117.3749,117.4397,117.0601,117.4397,4719.0
2017-12-19 12:50:00,126.86,127.42,126.79,127.42,12223.0,117.449,117.9674,117.3841,117.9674,12223.0
2017-12-19 13:00:00,127.4,128.13,127.16,127.32,23518.0,117.9489,118.6247,117.7267,117.8748,23518.0
2017-12-19 13:10:00,127.39,127.45,127.02,127.45,9150.0,117.9396,117.9952,117.5971,117.9952,9150.0
2017-12-19 13:20:00,127.58,127.59,127.34,127.57,2808.0,118.1155,118.1248,117.8933,118.1063,2808.0
2017-12-19 13:30:00,127.53,127.68,127.52,127.6,2783.0,118.0693,118.2081,118.06,118.1341,2783.0
2017-12-19 13:40:00,127.6,127.6,127.06,127.34,9115.0,118.1341,118.1341,117.6341,117.8933,9115.0
2017-12-19 13:50:00,127.37,127.45,127.24,127.38,3914.0,117.9211,117.9952,117.8008,117.9304,3914.0
2017-12-19 14:00:00,127.36,127.43,127.08,127.26,4500.0,117.9119,117.9767,117.6526,117.8193,4500.0
2017-12-19 14:10:00,127.16,127.68,127.16,127.55,4663.0,117.7267,118.2081,117.7267,118.0878,4663.0
2017-12-19 14:20:00,127.67,127.73,127.56,127.68,3700.0,118.1989,118.2544,118.097,118.2081,3700.0
2017-12-19 14:30:00,127.64,127.99,127.59,127.96,9332.0,118.1711,118.4951,118.1248,118.4674,9332.0
2017-12-19 14:40:00,127.95,127.98,127.7,127.8,43748.0,118.4581,118.4859,118.2266,118.3192,43748.0
2017-12-19 14:50:00,127.8,127.94,127.77,127.83,1800.0,118.3192,118.4488,118.2914,118.347,1800.0
2017-12-19 15:00:00,127.92,127.93,127.42,127.45,5200.0,118.4303,118.4396,117.9674,117.9952,5200.0
2017-12-19 15:10:00,127.44,127.48,127.04,127.04,14111.0,117.9859,118.023,117.6156,117.6156,14111.0
2017-12-19 15:20:00,127.12,127.43,127.12,127.29,3522.0,117.6897,117.9767,117.6897,117.8471,3522.0
2017-12-19 15:30:00,127.3,127.44,127.14,127.22,4418.0,117.8563,117.9859,117.7082,117.7823,4418.0
2017-12-19 15:40:00,127.24,127.35,127.04,127.06,11011.0,117.8008,117.9026,117.6156,117.6341,11011.0
2017-12-19 15:50:00,127.11,127.12,126.91,126.98,20897.0,117.6804,117.6897,117.4952,117.5601,20897.0
2017-12-20 09:30:00,127.95,128.4,127.03,128.4,10510.0,118.4581,118.8747,117.6063,118.8747,10510.0
2017-12-20 09:40:00,128.37,129.46,128.07,129.46,12693.0,118.8469,119.8561,118.5692,119.8561,12693.0
2017-12-20 09:50:00,129.11,129.17,128.04,128.12,6810.0,119.532,119.5876,118.5414,118.6155,6810.0
2017-12-20 10:00:00,128.17,128.17,127.75,128.1,15933.0,118.6618,118.6618,118.2729,118.597,15933.0
2017-12-20 10:10:00,128.13,128.23,127.99,128.01,2295.0,118.6247,118.7173,118.4951,118.5136,2295.0
2017-12-20 10:20:00,127.96,128.14,127.77,128.14,5500.0,118.4674,118.634,118.2914,118.634,5500.0
2017-12-20 10:30:00,128.02,128.21,127.95,128.13,2500.0,118.5229,118.6988,118.4581,118.6247,2500.0
2017-12-20 10:40:00,128.16,128.21,127.91,127.94,13234.0,118.6525,118.6988,118.4211,118.4488,13234.0
2017-12-20 10:50:00,128.0,128.22,127.98,128.12,6180.0,118.5044,118.7081,118.4859,118.6155,6180.0
2017-12-20 11:00:00,128.21,128.71,128.1,128.71,6875.0,118.6988,119.1617,118.597,119.1617,6875.0
2017-12-20 11:10:00,128.69,128.99,128.62,128.7,6466.0,119.1432,119.4209,119.0784,119.1525,6466.0
2017-12-20 11:20:00,128.7,128.94,128.48,128.81,6606.0,119.1525,119.3747,118.9488,119.2543,6606.0
2017-12-20 11:30:00,128.86,128.89,128.75,128.84,6422.0,119.3006,119.3284,119.1987,119.2821,6422.0
2017-12-20 11:40:00,128.84,128.89,128.71,128.71,3674.0,119.2821,119.3284,119.1617,119.1617,3674.0
2017-12-20 11:50:00,128.71,128.72,128.61,128.61,900.0,119.1617,119.171,119.0691,119.0691,900.0
2017-12-20 12:00:00,128.68,128.9,128.63,128.89,6899.0,119.1339,119.3376,119.0877,119.3284,6899.0
2017-12-20 12:10:00,128.89,128.89,128.71,128.74,2600.0,119.3284,119.3284,119.1617,119.1895,2600.0
2017-12-20 12:20:00,128.75,128.95,128.6,128.9,20366.0,119.1987,119.3839,119.0599,119.3376,20366.0
2017-12-20 12:30:00,128.82,129.0,128.48,128.48,21304.0,119.2636,119.4302,118.9488,118.9488,21304.0
2017-12-20 12:40:00,128.41,128.76,128.28,128.76,4176.0,118.884,119.208,118.7636,119.208,4176.0
2017-12-20 12:50:00,128.76,128.86,128.75,128.86,549.0,119.208,119.3006,119.1987,119.3006,549.0
2017-12-20 13:00:00,128.8,128.86,128.64,128.81,4858.0,119.245,119.3006,119.0969,119.2543,4858.0
2017-12-20 13:10:00,128.8,128.81,128.61,128.75,2000.0,119.245,119.2543,119.0691,119.1987,2000.0
2017-12-20 13:20:00,128.75,128.87,128.73,128.87,1291.0,119.1987,119.3098,119.1802,119.3098,1291.0
2017-12-20 13:30:00,128.81,128.92,128.76,128.83,4376.0,119.2543,119.3561,119.208,119.2728,4376.0
2017-12-20 13:40:00,128.83,128.93,128.77,128.93,1600.0,119.2728,119.3654,119.2173,119.3654,1600.0
2017-12-20 13:50:00,128.84,128.84,128.71,128.77,2199.0,119.2821,119.2821,119.1617,119.2173,2199.0
2017-12-20 14:00:00,128.77,128.83,128.74,128.78,2000.0,119.2173,119.2728,119.1895,119.2265,2000.0
2017-12-20 14:10:00,128.79,128.82,128.74,128.78,1300.0,119.2358,119.2636,119.1895,119.2265,1300.0
2017-12-20 14:20:00,128.75,128.93,128.7,128.78,5163.0,119.1987,119.3654,119.1525,119.2265,5163.0
2017-12-20 14:30:00,128.84,128.84,128.67,128.67,9277.0,119.2821,119.2821,119.1247,119.1247,9277.0
2017-12-20 14:40:00,128.69,128.79,128.19,128.31,7710.0,119.1432,119.2358,118.6803,118.7914,7710.0
2017-12-20 14:50:00,128.29,128.58,128.22,128.58,7000.0,118.7729,119.0414,118.7081,119.0414,7000.0
2017-12-20 15:00:00,128.56,128.65,128.24,128.24,5582.0,119.0228,119.1062,118.7266,118.7266,5582.0
2017-12-20 15:10:00,128.44,128.44,128.21,128.41,3870.0,118.9117,118.9117,118.6988,118.884,3870.0
2017-12-20 15:20:00,128.42,128.42,128.14,128.14,2500.0,118.8932,118.8932,118.634,118.634,2500.0
2017-12-20 15:30:00,128.19,128.26,128.07,128.14,4426.0,118.6803,118.7451,118.5692,118.634,4426.0
2017-12-20 15:40:00,128.19,128.22,127.93,128.03,8390.0,118.6803,118.7081,118.4396,118.5322,8390.0
2017-12-20 15:50:00,128.04,128.31,127.98,128.18,30447.0,118.5414,118.7914,118.4859,118.671,30447.0
2017-12-21 09:30:00,128.51,129.37,128.51,128.7,4461.0,118.9766,119.7728,118.9766,119.1525,4461.0
2017-12-21 09:40:00,128.64,128.83,128.26,128.26,3380.0,119.0969,119.2728,118.7451,118.7451,3380.0
2017-12-21 09:50:00,128.19,128.5,128.15,128.5,1300.0,118.6803,118.9673,118.6433,118.9673,1300.0
2017-12-21 10:00:00,128.28,128.67,128.27,128.37,3000.0,118.7636,119.1247,118.7544,118.8469,3000.0
2017-12-21 10:10:00,128.3,128.51,128.15,128.48,6903.0,118.7821,118.9766,118.6433,118.9488,6903.0
2017-12-21 10:20:00,128.46,128.72,128.34,128.44,3869.0,118.9303,119.171,118.8192,118.9117,3869.0
2017-12-21 10:30:00,128.47,128.67,128.42,128.55,2600.0,118.9395,119.1247,118.8932,119.0136,2600.0
2017-12-21 10:40:00,128.56,128.7,128.36,128.36,3028.0,119.0228,119.1525,118.8377,118.8377,3028.0
2017-12-21 10:50:00,128.33,128.51,128.24,128.5,3554.0,118.8099,118.9766,118.7266,118.9673,3554.0
2017-12-21 11:00:00,128.53,128.66,128.53,128.66,2647.0,118.9951,119.1154,118.9951,119.1154,2647.0
2017-12-21 11:10:00,128.6,128.62,128.16,128.23,4963.0,119.0599,119.0784,118.6525,118.7173,4963.0
2017-12-21 11:20:00,128.22,128.27,128.21,128.26,1935.0,118.7081,118.7544,118.6988,118.7451,1935.0
2017-12-21 11:30:00,128.26,128.43,128.17,128.21,6350.0,118.7451,118.9025,118.6618,118.6988,6350.0
2017-12-21 11:40:00,128.28,128.37,128.23,128.37,2312.0,118.7636,118.8469,118.7173,118.8469,2312.0
2017-12-21 11:50:00,128.28,128.45,128.26,128.45,3150.0,118.7636,118.921,118.7451,118.921,3150.0
2017-12-21 12:00:00,128.44,128.54,128.39,128.53,3745.0,118.9117,119.0043,118.8655,118.9951,3745.0
2017-12-21 12:10:00,128.53,128.76,128.5,128.76,3000.0,118.9951,119.208,118.9673,119.208,3000.0
2017-12-21 12:20:00,128.66,128.76,128.66,128.73,900.0,119.1154,119.208,119.1154,119.1802,900.0
2017-12-21 12:30:00,128.69,128.71,128.56,128.56,1400.0,119.1432,119.1617,119.0228,119.0228,1400.0
2017-12-21 12:40:00,128.49,128.66,128.49,128.66,2500.0,118.958,119.1154,118.958,119.1154,2500.0
2017-12-21 12:50:00,128.63,128.83,128.61,128.83,2876.0,119.0877,119.2728,119.0691,119.2728,2876.0
2017-12-21 13:00:00,128.81,128.88,128.79,128.84,1100.0,119.2543,119.3191,119.2358,119.2821,1100.0
2017-12-21 13:10:00,128.84,129.0,128.84,128.98,3100.0,119.2821,119.4302,119.2821,119.4117,3100.0
2017-12-21 13:20:00,128.98,128.99,128.85,128.92,4979.0,119.4117,119.4209,119.2913,119.3561,4979.0
2017-12-21 13:30:00,128.95,129.02,128.91,129.02,7591.0,119.3839,119.4487,119.3469,119.4487,7591.0
2017-12-21 13:40:00,129.01,129.17,128.96,129.14,6737.0,119.4395,119.5876,119.3932,119.5598,6737.0
2017-12-21 13:50:00,129.11,129.26,128.98,128.98,9335.0,119.532,119.6709,119.4117,119.4117,9335.0
2017-12-21 14:00:00,129.0,129.0,128.88,128.88,4102.0,119.4302,119.4302,119.3191,119.3191,4102.0
2017-12-21 14:10:00,128.89,128.93,128.78,128.93,4329.0,119.3284,119.3654,119.2265,119.3654,4329.0
2017-12-21 14:20:00,128.98,129.1,128.95,129.1,4152.0,119.4117,119.5228,119.3839,119.5228,4152.0
2017-12-21 14:30:00,129.04,129.05,128.83,128.9,5755.0,119.4672,119.4765,119.2728,119.3376,5755.0
2017-12-21 14:40:00,128.9,129.0,128.71,128.86,26901.0,119.3376,119.4302,119.1617,119.3006,26901.0
2017-12-21 14:50:00,128.88,128.93,128.65,128.75,18565.0,119.3191,119.3654,119.1062,119.1987,18565.0
2017-12-21 15:00:00,128.82,128.88,128.71,128.75,12107.0,119.2636,119.3191,119.1617,119.1987,12107.0
2017-12-21 15:10:00,128.72,128.77,128.5,128.57,5008.0,119.171,119.2173,118.9673,119.0321,5008.0
2017-12-21 15:20:00,128.67,128.71,128.5,128.5,5661.0,119.1247,119.1617,118.9673,118.9673,5661.0
2017-12-21 15:30:00,128.55,128.69,128.54,128.65,7349.0,119.0136,119.1432,119.0043,119.1062,7349.0
2017-12-21 15:40:00,128.63,128.75,128.63,128.64,10861.0,119.0877,119.1987,119.0877,119.0969,10861.0
2017-12-21 15:50:00,128.63,128.68,128.43,128.56,23520.0,119.0877,119.1339,118.9025,119.0228,23520.0
2017-12-22 09:30:00,128.52,128.52,127.65,127.71,9623.0,118.9858,118.9858,118.1804,118.2359,9623.0
2017-12-22 09:40:00,127.78,127.8,127.35,127.35,2000.0,118.3007,118.3192,117.9026,117.9026,2000.0
2017-12-22 09:50:00,127.19,127.21,127.05,127.05,2333.0,117.7545,117.773,117.6249,117.6249,2333.0
2017-12-22 10:00:00,126.91,127.09,126.79,126.91,3130.0,117.4952,117.6619,117.3841,117.4952,3130.0
2017-12-22 10:10:00,126.97,127.07,126.73,126.86,4372.0,117.5508,117.6434,117.3286,117.449,4372.0
2017-12-22 10:20:00,126.92,126.93,126.77,126.84,1200.0,117.5045,117.5138,117.3656,117.4304,1200.0
2017-12-22 10:30:00,126.77,126.79,126.7,126.73,2032.0,117.3656,117.3841,117.3008,117.3286,2032.0
2017-12-22 10:40:00,126.73,127.06,126.68,127.06,3391.0,117.3286,117.6341,117.2823,117.6341,3391.0
2017-12-22 10:50:00,127.16,127.29,127.03,127.27,2415.0,117.7267,117.8471,117.6063,117.8285,2415.0
2017-12-22 11:00:00,127.11,127.22,126.93,126.98,3104.0,117.6804,117.7823,117.5138,117.5601,3104.0
2017-12-22 11:10:00,126.92,127.26,126.91,127.17,3430.0,117.5045,117.8193,117.4952,117.736,3430.0
2017-12-22 11:20:00,127.05,127.2,127.05,127.16,1975.0,117.6249,117.7637,117.6249,117.7267,1975.0
2017-12-22 11:30:00,127.12,127.37,127.05,127.37,4622.0,117.6897,117.9211,117.6249,117.9211,4622.0
2017-12-22 11:40:00,127.37,127.56,127.37,127.42,3299.0,117.9211,118.097,117.9211,117.9674,3299.0
2017-12-22 11:50:00,127.43,127.59,127.4,127.44,1900.0,117.9767,118.1248,117.9489,117.9859,1900.0
2017-12-22 12:00:00,127.46,127.49,127.38,127.44,2700.0,118.0044,118.0322,117.9304,117.9859,2700.0
2017-12-22 12:10:00,127.41,127.45,127.41,127.45,1100.0,117.9582,117.9952,117.9582,117.9952,1100.0
2017-12-22 12:20:00,127.48,127.6,127.48,127.6,1056.0,118.023,118.1341,118.023,118.1341,1056.0
2017-12-22 12:30:00,127.58,127.61,127.51,127.53,1413.0,118.1155,118.1433,118.0507,118.0693,1413.0
2017-12-22 12:40:00,127.45,127.57,127.42,127.51,1600.0,117.9952,118.1063,117.9674,118.0507,1600.0
2017-12-22 12:50:00,127.57,127.7,127.46,127.46,8877.0,118.1063,118.2266,118.0044,118.0044,8877.0
2017-12-22 13:00:00,127.58,127.96,127.48,127.95,10260.0,118.1155,118.4674,118.023,118.4581,10260.0
2017-12-22 13:10:00,127.96,127.97,127.85,127.94,1000.0,118.4674,118.4766,118.3655,118.4488,1000.0
2017-12-22 13:20:00,127.95,127.95,127.95,127.95,100.0,118.4581,118.4581,118.4581,118.4581,100.0
2017-12-22 13:30:00,128.0,128.0,127.91,127.97,1300.0,118.5044,118.5044,118.4211,118.4766,1300.0
2017-12-22 13:40:00,127.8,128.03,127.8,127.97,1200.0,118.3192,118.5322,118.3192,118.4766,1200.0
2017-12-22 13:50:00,128.01,128.02,127.93,127.93,877.0,118.5136,118.5229,118.4396,118.4396,877.0
2017-12-22 14:00:00,128.02,128.02,127.92,127.92,1300.0,118.5229,118.5229,118.4303,118.4303,1300.0
2017-12-22 14:10:00,127.96,128.23,127.96,128.13,3679.0,118.4674,118.7173,118.4674,118.6247,3679.0
2017-12-22 14:20:00,128.13,128.27,128.1,128.23,1200.0,118.6247,118.7544,118.597,118.7173,1200.0
2017-12-22 14:30:00,128.19,128.21,128.09,128.16,1600.0,118.6803,118.6988,118.5877,118.6525,1600.0
2017-12-22 14:40:00,128.14,128.14,128.05,128.11,3415.0,118.634,118.634,118.5507,118.6062,3415.0
2017-12-22 14:50:00,128.14,128.3,128.11,128.26,1617.0,118.634,118.7821,118.6062,118.7451,1617.0
2017-12-22 15:00:00,128.23,128.23,128.12,128.13,3640.0,118.7173,118.7173,118.6155,118.6247,3640.0
2017-12-22 15:10:00,128.13,128.17,127.98,127.98,4237.0,118.6247,118.6618,118.4859,118.4859,4237.0
2017-12-22 15:20:00,127.99,128.11,127.99,128.02,2655.0,118.4951,118.6062,118.4951,118.5229,2655.0
2017-12-22 15:30:00,127.98,128.18,127.97,128.16,5649.0,118.4859,118.671,118.4766,118.6525,5649.0
2017-12-22 15:40:00,128.11,128.28,128.11,128.17,10915.0,118.6062,118.7636,118.6062,118.6618,10915.0
2017-12-22 15:50:00,128.23,128.35,128.12,128.35,14685.0,118.7173,118.8284,118.6155,118.8284,14685.0
2017-12-26 09:30:00,127.91,128.1,127.6,127.6,4289.0,118.4211,118.597,118.1341,118.1341,4289.0
2017-12-26 09:40:00,127.78,127.81,126.98,126.99,7751.0,118.3007,118.3285,117.5601,117.5693,7751.0
2017-12-26 09:50:00,127.01,127.17,126.88,126.99,2024.0,117.5878,117.736,117.4675,117.5693,2024.0
2017-12-26 10:00:00,126.95,127.39,126.88,127.36,4873.0,117.5323,117.9396,117.4675,117.9119,4873.0
2017-12-26 10:10:00,127.27,127.27,126.86,126.87,3991.0,117.8285,117.8285,117.449,117.4582,3991.0
2017-12-26 10:20:00,126.88,126.98,126.88,126.89,1422.0,117.4675,117.5601,117.4675,117.4767,1422.0
2017-12-26 10:30:00,126.89,126.98,126.64,126.8,4397.0,117.4767,117.5601,117.2453,117.3934,4397.0
2017-12-26 10:40:00,126.64,126.64,126.26,126.35,3178.0,117.2453,117.2453,116.8935,116.9768,3178.0
2017-12-26 10:50:00,126.42,126.44,126.28,126.28,801.0,117.0416,117.0601,116.912,116.912,801.0
2017-12-26 11:00:00,126.36,126.36,126.15,126.15,2300.0,116.986,116.986,116.7916,116.7916,2300.0
2017-12-26 11:10:00,126.21,126.24,125.66,125.76,7665.0,116.8472,116.875,116.338,116.4306,7665.0
2017-12-26 11:20:00,125.74,126.03,125.67,125.93,15680.0,116.412,116.6805,116.3472,116.5879,15680.0
2017-12-26 11:30:00,125.98,126.05,125.86,126.05,6891.0,116.6342,116.699,116.5231,116.699,6891.0
2017-12-26 11:40:00,125.98,126.25,125.92,126.25,7100.0,116.6342,116.8842,116.5787,116.8842,7100.0
2017-12-26 11:50:00,126.32,126.36,126.11,126.3,12716.0,116.949,116.986,116.7546,116.9305,12716.0
2017-12-26 12:00:00,126.2,126.33,126.2,126.27,2780.0,116.8379,116.9583,116.8379,116.9027,2780.0
2017-12-26 12:10:00,126.25,126.25,125.91,126.03,1742.0,116.8842,116.8842,116.5694,116.6805,1742.0
2017-12-26 12:20:00,125.98,126.08,125.87,125.96,14452.0,116.6342,116.7268,116.5324,116.6157,14452.0
2017-12-26 12:30:00,125.96,126.17,125.83,125.92,33497.0,116.6157,116.8101,116.4954,116.5787,33497.0
2017-12-26 12:40:00,125.88,125.99,125.84,125.89,3242.0,116.5417,116.6435,116.5046,116.5509,3242.0
2017-12-26 12:50:00,125.93,125.93,125.74,125.75,2580.0,116.5879,116.5879,116.412,116.4213,2580.0
2017-12-26 13:00:00,125.76,125.83,125.68,125.79,8917.0,116.4306,116.4954,116.3565,116.4583,8917.0
2017-12-26 13:10:00,125.81,125.86,125.71,125.78,5693.0,116.4769,116.5231,116.3843,116.4491,5693.0
2017-12-26 13:20:00,125.78,125.78,125.6,125.69,11610.0,116.4491,116.4491,116.2824,116.3658,11610.0
2017-12-26 13:30:00,125.73,125.75,125.73,125.75,700.0,116.4028,116.4213,116.4028,116.4213,700.0
2017-12-26 13:40:00,125.75,125.82,125.7,125.75,9500.0,116.4213,116.4861,116.375,116.4213,9500.0
2017-12-26 13:50:00,125.79,125.88,125.67,125.74,13035.0,116.4583,116.5417,116.3472,116.412,13035.0
2017-12-26 14:00:00,125.72,125.75,125.63,125.63,3100.0,116.3935,116.4213,116.3102,116.3102,3100.0
2017-12-26 14:10:00,125.54,125.55,125.25,125.38,3200.0,116.2269,116.2361,115.9584,116.0787,3200.0
2017-12-26 14:20:00,125.34,125.41,125.18,125.23,7999.0,116.0417,116.1065,115.8936,115.9399,7999.0
2017-12-26 14:30:00,125.24,125.3,125.15,125.26,5404.0,115.9491,116.0047,115.8658,115.9677,5404.0
2017-12-26 14:40:00,125.31,125.46,125.24,125.41,5781.0,116.0139,116.1528,115.9491,116.1065,5781.0
2017-12-26 14:50:00,125.44,125.49,125.34,125.35,8379.0,116.1343,116.1806,116.0417,116.051,8379.0
2017-12-26 15:00:00,125.47,125.6,125.46,125.6,2300.0,116.1621,116.2824,116.1528,116.2824,2300.0
2017-12-26 15:10:00,125.61,125.94,125.61,125.92,5141.0,116.2917,116.5972,116.2917,116.5787,5141.0
2017-12-26 15:20:00,125.91,126.27,125.91,126.27,2300.0,116.5694,116.9027,116.5694,116.9027,2300.0
2017-12-26 15:30:00,126.27,126.27,125.75,125.75,27297.0,116.9027,116.9027,116.4213,116.4213,27297.0
2017-12-26 15:40:00,125.76,125.97,125.76,125.97,8100.0,116.4306,116.625,116.4306,116.625,8100.0
2017-12-26 15:50:00,125.97,126.02,125.56,125.59,41294.0,116.625,116.6713,116.2454,116.2732,41294.0
2017-12-27 09:30:00,125.74,126.03,125.31,125.6,8395.0,116.412,116.6805,116.0139,116.2824,8395.0
2017-12-27 09:40:00,125.61,125.85,125.1,125.29,7260.0,116.2917,116.5139,115.8195,115.9954,7260.0
2017-12-27 09:50:00,125.36,126.27,125.17,125.69,18826.0,116.0602,116.9027,115.8843,116.3658,18826.0
2017-12-27 10:00:00,125.81,126.16,125.51,126.04,2866.0,116.4769,116.8009,116.1991,116.6898,2866.0
2017-12-27 10:10:00,125.96,125.96,125.29,125.66,17728.0,116.6157,116.6157,115.9954,116.338,17728.0
2017-12-27 10:20:00,125.7,125.85,125.22,125.58,60095.0,116.375,116.5139,115.9306,116.2639,60095.0
2017-12-27 10:30:00,125.81,125.81,125.57,125.65,4333.0,116.4769,116.4769,116.2547,116.3287,4333.0
2017-12-27 10:40:00,125.73,125.88,125.63,125.69,8396.0,116.4028,116.5417,116.3102,116.3658,8396.0
2017-12-27 10:50:00,125.73,125.96,125.39,125.58,18560.0,116.4028,116.6157,116.088,116.2639,18560.0
2017-12-27 11:00:00,125.6,125.86,125.6,125.75,6700.0,116.2824,116.5231,116.2824,116.4213,6700.0
2017-12-27 11:10:00,125.77,125.85,125.71,125.8,8123.0,116.4398,116.5139,116.3843,116.4676,8123.0
2017-12-27 11:20:00,125.86,125.95,125.69,125.78,15576.0,116.5231,116.6065,116.3658,116.4491,15576.0
2017-12-27 11:30:00,125.82,125.85,125.72,125.73,10400.0,116.4861,116.5139,116.3935,116.4028,10400.0
2017-12-27 11:40:00,125.77,125.96,125.68,125.8,3418.0,116.4398,116.6157,116.3565,116.4676,3418.0
2017-12-27 11:50:00,125.8,126.3,125.75,126.29,6114.0,116.4676,116.9305,116.4213,116.9212,6114.0
2017-12-27 12:00:00,126.31,126.47,126.07,126.47,8040.0,116.9398,117.0879,116.7176,117.0879,8040.0
2017-12-27 12:10:00,126.38,126.43,125.97,125.97,2708.0,117.0046,117.0509,116.625,116.625,2708.0
2017-12-27 12:20:00,125.98,126.09,125.64,125.81,5940.0,116.6342,116.7361,116.3195,116.4769,5940.0
2017-12-27 12:30:00,125.97,125.99,125.51,125.72,4240.0,116.625,116.6435,116.1991,116.3935,4240.0
2017-12-27 12:40:00,125.66,125.66,125.29,125.51,9306.0,116.338,116.338,115.9954,116.1991,9306.0
2017-12-27 12:50:00,125.5,125.74,125.39,125.71,20507.0,116.1898,116.412,116.088,116.3843,20507.0
2017-12-27 13:00:00,125.68,125.68,125.32,125.55,6044.0,116.3565,116.3565,116.0232,116.2361,6044.0
2017-12-27 13:10:00,125.56,125.64,125.4,125.4,7134.0,116.2454,116.3195,116.0973,116.0973,7134.0
2017-12-27 13:20:00,125.4,125.41,125.07,125.11,13339.0,116.0973,116.1065,115.7917,115.8288,13339.0
2017-12-27 13:30:00,125.18,125.39,124.94,125.26,33116.0,115.8936,116.088,115.6714,115.9677,33116.0
2017-12-27 13:40:00,125.38,125.65,125.38,125.46,4261.0,116.0787,116.3287,116.0787,116.1528,4261.0
2017-12-27 13:50:00,125.56,125.69,125.32,125.42,8470.0,116.2454,116.3658,116.0232,116.1158,8470.0
2017-12-27 14:00:00,125.5,125.52,125.31,125.34,3966.0,116.1898,116.2084,116.0139,116.0417,3966.0
2017-12-27 14:10:00,125.35,125.39,125.22,125.28,3893.0,116.051,116.088,115.9306,115.9862,3893.0
2017-12-27 14:20:00,125.24,125.52,125.06,125.5,5330.0,115.9491,116.2084,115.7825,116.1898,5330.0
2017-12-27 14:30:00,125.4,125.59,125.37,125.53,5393.0,116.0973,116.2732,116.0695,116.2176,5393.0
2017-12-27 14:40:00,125.54,125.77,125.54,125.68,2700.0,116.2269,116.4398,116.2269,116.3565,2700.0
2017-12-27 14:50:00,125.68,125.82,125.55,125.74,8418.0,116.3565,116.4861,116.2361,116.412,8418.0
2017-12-27 15:00:00,125.78,125.78,125.54,125.65,10457.0,116.4491,116.4491,116.2269,116.3287,10457.0
2017-12-27 15:10:00,125.69,125.78,125.68,125.78,3475.0,116.3658,116.4491,116.3565,116.4491,3475.0
2017-12-27 15:20:00,125.73,125.78,125.61,125.67,12010.0,116.4028,116.4491,116.2917,116.3472,12010.0
2017-12-27 15:30:00,125.61,125.61,125.45,125.46,7145.0,116.2917,116.2917,116.1436,116.1528,7145.0
2017-12-27 15:40:00,125.47,125.51,125.14,125.26,18451.0,116.1621,116.1991,115.8566,115.9677,18451.0
2017-12-27 15:50:00,125.27,125.59,125.27,125.49,34224.0,115.9769,116.2732,115.9769,116.1806,34224.0
2017-12-28 09:30:00,125.8,126.43,125.28,125.31,12101.0,116.4676,117.0509,115.9862,116.0139,12101.0
2017-12-28 09:40:00,125.38,125.38,124.79,124.89,17184.0,116.0787,116.0787,115.5325,115.6251,17184.0
2017-12-28 09:50:00,124.98,125.04,124.08,124.64,6786.0,115.7084,115.764,114.8752,115.3936,6786.0
2017-12-28 10:00:00,124.6,124.9,124.43,124.83,7260.0,115.3566,115.6344,115.1992,115.5696,7260.0
2017-12-28 10:10:00,124.9,124.94,124.59,124.72,7560.0,115.6344,115.6714,115.3474,115.4677,7560.0
2017-12-28 10:20:00,124.61,124.84,124.61,124.79,3905.0,115.3659,115.5788,115.3659,115.5325,3905.0
2017-12-28 10:30:00,124.79,124.84,124.62,124.62,4300.0,115.5325,115.5788,115.3751,115.3751,4300.0
2017-12-28 10:40:00,124.68,124.7,124.25,124.57,20391.0,115.4307,115.4492,115.0326,115.3288,20391.0
2017-12-28 10:50:00,124.61,124.76,124.58,124.63,4000.0,115.3659,115.5047,115.3381,115.3844,4000.0
2017-12-28 11:00:00,124.64,125.09,124.57,124.98,12388.0,115.3936,115.8103,115.3288,115.7084,12388.0
2017-12-28 11:10:00,125.06,125.09,124.8,124.98,19110.0,115.7825,115.8103,115.5418,115.7084,19110.0
2017-12-28 11:20:00,124.96,125.04,124.93,124.93,4850.0,115.6899,115.764,115.6621,115.6621,4850.0
2017-12-28 11:30:00,124.96,125.04,124.83,124.98,8329.0,115.6899,115.764,115.5696,115.7084,8329.0
2017-12-28 11:40:00,124.98,125.03,124.97,125.01,600.0,115.7084,115.7547,115.6992,115.7362,600.0
2017-12-28 11:50:00,124.95,125.05,124.92,125.03,8636.0,115.6806,115.7732,115.6529,115.7547,8636.0
2017-12-28 12:00:00,124.99,125.05,124.89,124.94,6619.0,115.7177,115.7732,115.6251,115.6714,6619.0
2017-12-28 12:10:00,124.91,124.99,124.72,124.9,9042.0,115.6436,115.7177,115.4677,115.6344,9042.0
2017-12-28 12:20:00,124.93,125.11,124.83,124.97,10934.0,115.6621,115.8288,115.5696,115.6992,10934.0
2017-12-28 12:30:00,125.05,125.05,124.83,124.93,8719.0,115.7732,115.7732,115.5696,115.6621,8719.0
2017-12-28 12:40:00,124.94,125.11,124.81,125.04,6114.0,115.6714,115.8288,115.551,115.764,6114.0
2017-12-28 12:50:00,125.04,125.15,124.99,125.1,5775.0,115.764,115.8658,115.7177,115.8195,5775.0
2017-12-28 13:00:00,125.11,125.31,124.99,125.31,5850.0,115.8288,116.0139,115.7177,116.0139,5850.0
2017-12-28 13:10:00,125.33,125.38,125.15,125.38,6008.0,116.0325,116.0787,115.8658,116.0787,6008.0
2017-12-28 13:20:00,125.41,125.51,125.41,125.5,836.0,116.1065,116.1991,116.1065,116.1898,836.0
2017-12-28 13:30:00,125.54,125.54,125.38,125.39,1791.0,116.2269,116.2269,116.0787,116.088,1791.0
2017-12-28 13:40:00,125.43,125.43,125.25,125.38,3300.0,116.125,116.125,115.9584,116.0787,3300.0
2017-12-28 13:50:00,125.39,125.7,125.36,125.69,4289.0,116.088,116.375,116.0602,116.3658,4289.0
2017-12-28 14:00:00,125.64,125.79,125.57,125.62,10285.0,116.3195,116.4583,116.2547,116.3009,10285.0
2017-12-28 14:10:00,125.6,125.72,125.6,125.72,1135.0,116.2824,116.3935,116.2824,116.3935,1135.0
2017-12-28 14:20:00,125.69,125.73,125.62,125.62,2920.0,116.3658,116.4028,116.3009,116.3009,2920.0
2017-12-28 14:30:00,125.67,125.67,125.42,125.42,7602.0,116.3472,116.3472,116.1158,116.1158,7602.0
2017-12-28 14:40:00,125.42,125.56,125.38,125.56,4277.0,116.1158,116.2454,116.0787,116.2454,4277.0
2017-12-28 14:50:00,125.58,125.71,125.52,125.55,2868.0,116.2639,116.3843,116.2084,116.2361,2868.0
2017-12-28 15:00:00,125.59,125.75,125.59,125.74,2700.0,116.2732,116.4213,116.2732,116.412,2700.0
2017-12-28 15:10:00,125.75,125.86,125.73,125.81,4684.0,116.4213,116.5231,116.4028,116.4769,4684.0
2017-12-28 15:20:00,125.83,126.02,125.82,125.94,4071.0,116.4954,116.6713,116.4861,116.5972,4071.0
2017-12-28 15:30:00,126.05,126.09,125.85,126.09,12080.0,116.699,116.7361,116.5139,116.7361,12080.0
2017-12-28 15:40:00,126.09,126.27,125.99,125.99,20893.0,116.7361,116.9027,116.6435,116.6435,20893.0
2017-12-28 15:50:00,126.0,126.63,125.98,126.42,57992.0,116.6528,117.236,116.6342,117.0416,57992.0
2017-12-29 09:30:00,126.73,126.95,126.58,126.95,3077.0,117.3286,117.5323,117.1897,117.5323,3077.0
2017-12-29 09:40:00,126.81,126.92,126.8,126.88,403.0,117.4027,117.5045,117.3934,117.4675,403.0
2017-12-29 09:50:00,126.69,126.76,126.36,126.52,4224.0,117.2916,117.3564,116.986,117.1342,4224.0
2017-12-29 10:00:00,126.48,126.85,126.47,126.78,4291.0,117.0971,117.4397,117.0879,117.3749,4291.0
2017-12-29 10:10:00,126.9,126.93,126.74,126.88,5245.0,117.486,117.5138,117.3379,117.4675,5245.0
2017-12-29 10:20:00,126.74,126.97,126.73,126.97,2623.0,117.3379,117.5508,117.3286,117.5508,2623.0
2017-12-29 10:30:00,126.94,126.96,126.71,126.93,6003.0,117.523,117.5415,117.3101,117.5138,6003.0
2017-12-29 10:40:00,126.9,127.01,126.83,126.99,2200.0,117.486,117.5878,117.4212,117.5693,2200.0
2017-12-29 10:50:00,126.98,127.05,126.86,127.03,3898.0,117.5601,117.6249,117.449,117.6063,3898.0
2017-12-29 11:00:00,127.03,127.1,126.76,126.76,2339.0,117.6063,117.6712,117.3564,117.3564,2339.0
2017-12-29 11:10:00,126.89,127.0,126.88,127.0,1900.0,117.4767,117.5786,117.4675,117.5786,1900.0
2017-12-29 11:20:00,126.94,127.0,126.78,126.88,3116.0,117.523,117.5786,117.3749,117.4675,3116.0
2017-12-29 11:30:00,126.94,127.0,126.8,127.0,2888.0,117.523,117.5786,117.3934,117.5786,2888.0
2017-12-29 11:40:00,127.07,127.11,126.99,127.1,4517.0,117.6434,117.6804,117.5693,117.6712,4517.0
2017-12-29 11:50:00,127.15,127.38,127.09,127.38,3695.0,117.7174,117.9304,117.6619,117.9304,3695.0
2017-12-29 12:00:00,127.41,127.44,127.31,127.44,3527.0,117.9582,117.9859,117.8656,117.9859,3527.0
2017-12-29 12:10:00,127.44,127.54,127.37,127.46,6536.0,117.9859,118.0785,117.9211,118.0044,6536.0
2017-12-29 12:20:00,127.38,127.38,127.17,127.17,1782.0,117.9304,117.9304,117.736,117.736,1782.0
2017-12-29 12:30:00,127.17,127.24,126.89,127.15,3703.0,117.736,117.8008,117.4767,117.7174,3703.0
2017-12-29 12:40:00,127.18,127.19,127.1,127.12,1300.0,117.7452,117.7545,117.6712,117.6897,1300.0
2017-12-29 12:50:00,127.04,127.08,126.92,127.03,1784.0,117.6156,117.6526,117.5045,117.6063,1784.0
2017-12-29 13:00:00,127.05,127.25,127.05,127.07,2545.0,117.6249,117.81,117.6249,117.6434,2545.0
2017-12-29 13:10:00,127.2,127.33,127.2,127.33,2296.0,117.7637,117.8841,117.7637,117.8841,2296.0
2017-12-29 13:20:00,127.32,127.39,127.29,127.29,1800.0,117.8748,117.9396,117.8471,117.8471,1800.0
2017-12-29 13:30:00,127.27,127.36,127.1,127.1,2392.0,117.8285,117.9119,117.6712,117.6712,2392.0
2017-12-29 13:40:00,127.21,127.3,127.19,127.29,1667.0,117.773,117.8563,117.7545,117.8471,1667.0
2017-12-29 13:50:00,127.26,127.39,127.2,127.39,3700.0,117.8193,117.9396,117.7637,117.9396,3700.0
2017-12-29 14:00:00,127.33,127.45,127.3,127.44,4420.0,117.8841,117.9952,117.8563,117.9859,4420.0
2017-12-29 14:10:00,127.42,127.42,127.26,127.38,1594.0,117.9674,117.9674,117.8193,117.9304,1594.0
2017-12-29 14:20:00,127.38,127.49,127.35,127.49,3820.0,117.9304,118.0322,117.9026,118.0322,3820.0
2017-12-29 14:30:00,127.5,127.54,127.28,127.44,3702.0,118.0415,118.0785,117.8378,117.9859,3702.0
2017-12-29 14:40:00,127.47,127.49,127.38,127.44,3104.0,118.0137,118.0322,117.9304,117.9859,3104.0
2017-12-29 14:50:00,127.39,127.51,127.28,127.28,3208.0,117.9396,118.0507,117.8378,117.8378,3208.0
2017-12-29 15:00:00,127.33,127.41,127.08,127.35,3400.0,117.8841,117.9582,117.6526,117.9026,3400.0
2017-12-29 15:10:00,127.35,127.54,127.35,127.45,3249.0,117.9026,118.0785,117.9026,117.9952,3249.0
2017-12-29 15:20:00,127.36,127.46,127.31,127.46,3860.0,117.9119,118.0044,117.8656,118.0044,3860.0
2017-12-29 15:30:00,127.48,127.48,127.27,127.28,7175.0,118.023,118.023,117.8285,117.8378,7175.0
2017-12-29 15:40:00,127.28,127.32,126.99,127.19,14259.0,117.8378,117.8748,117.5693,117.7545,14259.0
2017-12-29 15:50:00,127.15,127.15,126.36,126.54,59662.0,117.7174,117.7174,116.986,117.1527,59662.0
2018-01-02 09:30:00,127.51,127.65,126.93,127.02,9516.0,118.0507,118.1804,117.5138,117.5971,9516.0
2018-01-02 09:40:00,127.03,127.28,126.65,126.65,10493.0,117.6063,117.8378,117.2545,117.2545,10493.0
2018-01-02 09:50:00,126.73,127.09,126.51,126.98,4501.0,117.3286,117.6619,117.1249,117.5601,4501.0
2018-01-02 10:00:00,127.11,127.38,126.82,127.22,11566.0,117.6804,117.9304,117.4119,117.7823,11566.0
2018-01-02 10:10:00,127.28,127.49,127.11,127.42,11616.0,117.8378,118.0322,117.6804,117.9674,11616.0
2018-01-02 10:20:00,127.38,127.38,127.06,127.07,5534.0,117.9304,117.9304,117.6341,117.6434,5534.0
2018-01-02 10:30:00,127.06,127.14,126.86,127.03,9001.0,117.6341,117.7082,117.449,117.6063,9001.0
2018-01-02 10:40:00,126.95,127.35,126.95,127.19,25900.0,117.5323,117.9026,117.5323,117.7545,25900.0
2018-01-02 10:50:00,127.27,127.44,127.15,127.44,4206.0,117.8285,117.9859,117.7174,117.9859,4206.0
2018-01-02 11:00:00,127.41,127.63,127.4,127.58,5657.0,117.9582,118.1618,117.9489,118.1155,5657.0
2018-01-02 11:10:00,127.65,127.94,127.65,127.88,2862.0,118.1804,118.4488,118.1804,118.3933,2862.0
2018-01-02 11:20:00,127.84,127.92,127.52,127.55,8735.0,118.3563,118.4303,118.06,118.0878,8735.0
2018-01-02 11:30:00,127.59,127.74,127.44,127.52,4425.0,118.1248,118.2637,117.9859,118.06,4425.0
2018-01-02 11:40:00,127.44,127.52,127.4,127.52,2200.0,117.9859,118.06,117.9489,118.06,2200.0
2018-01-02 11:50:00,127.45,127.75,127.4,127.55,18600.0,117.9952,118.2729,117.9489,118.0878,18600.0
2018-01-02 12:00:00,127.64,127.93,127.58,127.89,7200.0,118.1711,118.4396,118.1155,118.4025,7200.0
2018-01-02 12:10:00,127.88,127.89,127.73,127.8,9465.0,118.3933,118.4025,118.2544,118.3192,9465.0
2018-01-02 12:20:00,127.82,127.82,127.44,127.44,8116.0,118.3377,118.3377,117.9859,117.9859,8116.0
2018-01-02 12:30:00,127.5,127.55,127.47,127.48,1800.0,118.0415,118.0878,118.0137,118.023,1800.0
2018-01-02 12:40:00,127.44,127.51,127.3,127.37,7000.0,117.9859,118.0507,117.8563,117.9211,7000.0
2018-01-02 12:50:00,127.33,127.47,127.18,127.18,4709.0,117.8841,118.0137,117.7452,117.7452,4709.0
2018-01-02 13:00:00,127.21,127.41,127.21,127.28,2300.0,117.773,117.9582,117.773,117.8378,2300.0
2018-01-02 13:10:00,127.31,127.64,127.25,127.53,6792.0,117.8656,118.1711,117.81,118.0693,6792.0
2018-01-02 13:20:00,127.52,127.66,127.45,127.66,3470.0,118.06,118.1896,117.9952,118.1896,3470.0
2018-01-02 13:30:00,127.58,127.65,127.38,127.4,8257.0,118.1155,118.1804,117.9304,117.9489,8257.0
2018-01-02 13:40:00,127.41,127.49,127.27,127.45,15619.0,117.9582,118.0322,117.8285,117.9952,15619.0
2018-01-02 13:50:00,127.51,127.71,127.47,127.64,2928.0,118.0507,118.2359,118.0137,118.1711,2928.0
2018-01-02 14:00:00,127.71,127.84,127.36,127.46,10062.0,118.2359,118.3563,117.9119,118.0044,10062.0
2018-01-02 14:10:00,127.49,127.6,127.44,127.46,3900.0,118.0322,118.1341,117.9859,118.0044,3900.0
2018-01-02 14:20:00,127.47,127.61,127.42,127.51,11276.0,118.0137,118.1433,117.9674,118.0507,11276.0
2018-01-02 14:30:00,127.5,127.65,127.46,127.65,9437.0,118.0415,118.1804,118.0044,118.1804,9437.0
2018-01-02 14:40:00,127.69,127.86,127.55,127.72,13175.0,118.2174,118.3748,118.0878,118.2452,13175.0
2018-01-02 14:50:00,127.72,127.92,127.69,127.81,8291.0,118.2452,118.4303,118.2174,118.3285,8291.0
2018-01-02 15:00:00,127.72,127.79,127.28,127.29,14098.0,118.2452,118.31,117.8378,117.8471,14098.0
2018-01-02 15:10:00,127.36,127.52,127.11,127.47,17390.0,117.9119,118.06,117.6804,118.0137,17390.0
2018-01-02 15:20:00,127.51,127.97,127.5,127.94,8567.0,118.0507,118.4766,118.0415,118.4488,8567.0
2018-01-02 15:30:00,127.93,127.98,127.53,127.59,13550.0,118.4396,118.4859,118.0693,118.1248,13550.0
2018-01-02 15:40:00,127.59,127.86,127.59,127.69,23139.0,118.1248,118.3748,118.1248,118.2174,23139.0
2018-01-02 15:50:00,127.73,128.04,127.66,127.93,72751.0,118.2544,118.5414,118.1896,118.4396,72751.0
2018-01-03 09:30:00,128.1,128.71,128.1,128.35,11434.0,118.597,119.1617,118.597,118.8284,11434.0
2018-01-03 09:40:00,128.48,128.69,128.24,128.64,9141.0,118.9488,119.1432,118.7266,119.0969,9141.0
2018-01-03 09:50:00,128.62,128.96,128.51,128.88,7617.0,119.0784,119.3932,118.9766,119.3191,7617.0
2018-01-03 10:00:00,128.88,129.0,128.67,129.0,4750.0,119.3191,119.4302,119.1247,119.4302,4750.0
2018-01-03 10:10:00,128.93,129.06,128.64,128.64,21773.0,119.3654,119.4858,119.0969,119.0969,21773.0
2018-01-03 10:20:00,128.56,128.89,128.52,128.67,14847.0,119.0228,119.3284,118.9858,119.1247,14847.0
2018-01-03 10:30:00,128.67,128.91,128.62,128.77,30489.0,119.1247,119.3469,119.0784,119.2173,30489.0
2018-01-03 10:40:00,128.76,128.82,128.52,128.57,3282.0,119.208,119.2636,118.9858,119.0321,3282.0
2018-01-03 10:50:00,128.55,128.77,128.52,128.66,6103.0,119.0136,119.2173,118.9858,119.1154,6103.0
2018-01-03 11:00:00,128.55,128.57,128.4,128.52,3833.0,119.0136,119.0321,118.8747,118.9858,3833.0
2018-01-03 11:10:00,128.48,128.62,128.36,128.56,4492.0,118.9488,119.0784,118.8377,119.0228,4492.0
2018-01-03 11:20:00,128.56,129.11,128.53,128.85,10359.0,119.0228,119.532,118.9951,119.2913,10359.0
2018-01-03 11:30:00,128.91,129.03,128.73,128.74,8400.0,119.3469,119.458,119.1802,119.1895,8400.0
2018-01-03 11:40:00,128.86,128.88,128.59,128.59,7439.0,119.3006,119.3191,119.0506,119.0506,7439.0
2018-01-03 11:50:00,128.61,128.71,128.47,128.47,2900.0,119.0691,119.1617,118.9395,118.9395,2900.0
2018-01-03 12:00:00,128.53,128.71,128.5,128.69,6400.0,118.9951,119.1617,118.9673,119.1432,6400.0
2018-01-03 12:10:00,128.71,128.84,128.64,128.8,6497.0,119.1617,119.2821,119.0969,119.245,6497.0
2018-01-03 12:20:00,128.83,128.88,128.71,128.88,1932.0,119.2728,119.3191,119.1617,119.3191,1932.0
2018-01-03 12:30:00,128.93,129.12,128.87,129.12,4326.0,119.3654,119.5413,119.3098,119.5413,4326.0
2018-01-03 12:40:00,129.22,129.27,128.97,129.02,5050.0,119.6339,119.6802,119.4024,119.4487,5050.0
2018-01-03 12:50:00,129.03,129.28,129.03,129.07,4600.0,119.458,119.6894,119.458,119.495,4600.0
2018-01-03 13:00:00,129.07,129.32,129.07,129.22,2247.0,119.495,119.7265,119.495,119.6339,2247.0
2018-01-03 13:10:00,129.14,129.28,128.97,128.97,2885.0,119.5598,119.6894,119.4024,119.4024,2885.0
2018-01-03 13:20:00,129.01,129.07,128.94,128.94,2862.0,119.4395,119.495,119.3747,119.3747,2862.0
2018-01-03 13:30:00,128.92,128.94,128.71,128.72,3707.0,119.3561,119.3747,119.1617,119.171,3707.0
2018-01-03 13:40:00,128.66,128.76,128.57,128.76,4016.0,119.1154,119.208,119.0321,119.208,4016.0
2018-01-03 13:50:00,128.8,128.81,128.75,128.78,1117.0,119.245,119.2543,119.1987,119.2265,1117.0
2018-01-03 14:00:00,128.8,129.01,128.79,128.96,6260.0,119.245,119.4395,119.2358,119.3932,6260.0
2018-01-03 14:10:00,129.0,129.0,128.89,128.97,2300.0,119.4302,119.4302,119.3284,119.4024,2300.0
2018-01-03 14:20:00,128.97,129.15,128.96,129.12,4400.0,119.4024,119.5691,119.3932,119.5413,4400.0
2018-01-03 14:30:00,129.03,129.43,129.02,129.23,3296.0,119.458,119.8283,119.4487,119.6431,3296.0
2018-01-03 14:40:00,129.23,129.43,129.23,129.32,5780.0,119.6431,119.8283,119.6431,119.7265,5780.0
2018-01-03 14:50:00,129.39,129.5,129.38,129.38,4700.0,119.7913,119.8931,119.782,119.782,4700.0
2018-01-03 15:00:00,129.38,129.48,129.27,129.37,4965.0,119.782,119.8746,119.6802,119.7728,4965.0
2018-01-03 15:10:00,129.37,129.57,129.36,129.52,7260.0,119.7728,119.9579,119.7635,119.9116,7260.0
2018-01-03 15:20:00,129.48,129.63,129.46,129.59,5337.0,119.8746,120.0135,119.8561,119.9764,5337.0
2018-01-03 15:30:00,129.61,129.62,129.44,129.44,8789.0,119.9949,120.0042,119.8376,119.8376,8789.0
2018-01-03 15:40:00,129.45,129.72,129.45,129.54,17608.0,119.8468,120.0968,119.8468,119.9301,17608.0
2018-01-03 15:50:00,129.54,129.57,129.33,129.47,45935.0,119.9301,119.9579,119.7357,119.8653,45935.0
2018-01-04 09:30:00,130.1,130.75,130.1,130.53,11656.0,120.4486,121.0504,120.4486,120.8467,11656.0
2018-01-04 09:40:00,130.37,131.22,130.37,131.16,3415.0,120.6986,121.4855,120.6986,121.43,3415.0
2018-01-04 09:50:00,131.22,131.96,131.22,131.94,6800.0,121.4855,122.1706,121.4855,122.1521,6800.0
2018-01-04 10:00:00,131.94,132.06,131.19,131.19,8754.0,122.1521,122.2632,121.4577,121.4577,8754.0
2018-01-04 10:10:00,131.33,131.81,131.31,131.36,6150.0,121.5874,122.0317,121.5688,121.6151,6150.0
2018-01-04 10:20:00,131.38,131.79,131.32,131.71,6641.0,121.6336,122.0132,121.5781,121.9392,6641.0
2018-01-04 10:30:00,131.81,131.82,131.59,131.74,7927.0,122.0317,122.041,121.8281,121.9669,7927.0
2018-01-04 10:40:00,131.76,131.92,131.52,131.56,4800.0,121.9855,122.1336,121.7633,121.8003,4800.0
2018-01-04 10:50:00,131.56,132.05,131.55,132.05,10912.0,121.8003,122.2539,121.791,122.2539,10912.0
2018-01-04 11:00:00,132.05,132.29,132.04,132.1,6400.0,122.2539,122.4761,122.2447,122.3002,6400.0
2018-01-04 11:10:00,132.09,132.31,131.96,131.96,9052.0,122.291,122.4947,122.1706,122.1706,9052.0
2018-01-04 11:20:00,132.03,132.04,131.73,131.78,4316.0,122.2354,122.2447,121.9577,122.004,4316.0
2018-01-04 11:30:00,131.78,131.8,131.52,131.69,10915.0,122.004,122.0225,121.7633,121.9206,10915.0
2018-01-04 11:40:00,131.7,132.36,131.67,132.36,8587.0,121.9299,122.5409,121.9021,122.5409,8587.0
2018-01-04 11:50:00,132.42,132.49,132.06,132.15,4947.0,122.5965,122.6613,122.2632,122.3465,4947.0
2018-01-04 12:00:00,132.13,132.31,132.02,132.14,5585.0,122.328,122.4947,122.2262,122.3373,5585.0
2018-01-04 12:10:00,132.15,132.15,131.66,131.78,6463.0,122.3465,122.3465,121.8929,122.004,6463.0
2018-01-04 12:20:00,131.7,131.84,131.66,131.66,2723.0,121.9299,122.0595,121.8929,121.8929,2723.0
2018-01-04 12:30:00,131.62,131.67,131.35,131.39,27355.0,121.8558,121.9021,121.6059,121.6429,27355.0
2018-01-04 12:40:00,131.34,131.46,131.06,131.24,5781.0,121.5966,121.7077,121.3374,121.504,5781.0
2018-01-04 12:50:00,131.21,131.21,130.84,130.85,6658.0,121.4763,121.4763,121.1337,121.143,6658.0
2018-01-04 13:00:00,130.87,131.19,130.85,131.18,6017.0,121.1615,121.4577,121.143,121.4485,6017.0
2018-01-04 13:10:00,131.31,131.4,131.23,131.4,2999.0,121.5688,121.6522,121.4948,121.6522,2999.0
2018-01-04 13:20:00,131.44,131.58,131.39,131.45,7138.0,121.6892,121.8188,121.6429,121.6984,7138.0
2018-01-04 13:30:00,131.55,131.69,131.42,131.61,6274.0,121.791,121.9206,121.6707,121.8466,6274.0
2018-01-04 13:40:00,131.68,131.83,131.62,131.62,5202.0,121.9114,122.0503,121.8558,121.8558,5202.0
2018-01-04 13:50:00,131.63,131.8,131.63,131.78,2774.0,121.8651,122.0225,121.8651,122.004,2774.0
2018-01-04 14:00:00,131.71,131.76,131.64,131.72,6226.0,121.9392,121.9855,121.8744,121.9484,6226.0
2018-01-04 14:10:00,131.63,131.87,131.49,131.87,4499.0,121.8651,122.0873,121.7355,122.0873,4499.0
2018-01-04 14:20:00,131.85,131.85,131.63,131.81,10407.0,122.0688,122.0688,121.8651,122.0317,10407.0
2018-01-04 14:30:00,131.81,131.87,131.52,131.62,3706.0,122.0317,122.0873,121.7633,121.8558,3706.0
2018-01-04 14:40:00,131.57,131.68,131.55,131.68,3300.0,121.8095,121.9114,121.791,121.9114,3300.0
2018-01-04 14:50:00,131.66,131.7,131.41,131.49,8350.0,121.8929,121.9299,121.6614,121.7355,8350.0
2018-01-04 15:00:00,131.5,131.62,131.5,131.53,5769.0,121.7447,121.8558,121.7447,121.7725,5769.0
2018-01-04 15:10:00,131.54,131.74,131.45,131.74,7100.0,121.7818,121.9669,121.6984,121.9669,7100.0
2018-01-04 15:20:00,131.69,131.76,131.6,131.7,10837.0,121.9206,121.9855,121.8373,121.9299,10837.0
2018-01-04 15:30:00,131.7,131.93,131.7,131.8,9433.0,121.9299,122.1428,121.9299,122.0225,9433.0
2018-01-04 15:40:00,131.72,131.84,131.62,131.65,19739.0,121.9484,122.0595,121.8558,121.8836,19739.0
2018-01-04 15:50:00,131.62,131.89,131.56,131.66,39157.0,121.8558,122.1058,121.8003,121.8929,39157.0
2018-01-05 09:30:00,131.79,131.92,131.56,131.62,12597.0,122.0132,122.1336,121.8003,121.8558,12597.0
2018-01-05 09:40:00,131.65,131.85,131.54,131.71,9455.0,121.8836,122.0688,121.7818,121.9392,9455.0
2018-01-05 09:50:00,131.83,132.48,131.83,132.17,4242.0,122.0503,122.652,122.0503,122.365,4242.0
2018-01-05 10:00:00,132.2,132.38,131.92,132.37,3530.0,122.3928,122.5595,122.1336,122.5502,3530.0
2018-01-05 10:10:00,132.38,132.66,132.34,132.42,10602.0,122.5595,122.8187,122.5224,122.5965,10602.0
2018-01-05 10:20:00,132.4,132.67,132.4,132.52,17032.0,122.578,122.8279,122.578,122.6891,17032.0
2018-01-05 10:30:00,132.45,132.48,132.16,132.22,3800.0,122.6243,122.652,122.3558,122.4113,3800.0
2018-01-05 10:40:00,132.17,132.43,132.16,132.38,3609.0,122.365,122.6057,122.3558,122.5595,3609.0
2018-01-05 10:50:00,132.23,132.46,132.23,132.46,1160.0,122.4206,122.6335,122.4206,122.6335,1160.0
2018-01-05 11:00:00,132.49,132.61,132.49,132.6,2592.0,122.6613,122.7724,122.6613,122.7631,2592.0
2018-01-05 11:10:00,132.59,132.62,132.46,132.61,2786.0,122.7539,122.7817,122.6335,122.7724,2786.0
2018-01-05 11:20:00,132.6,132.77,132.51,132.65,3037.0,122.7631,122.9205,122.6798,122.8094,3037.0
2018-01-05 11:30:00,132.65,132.71,132.49,132.54,5424.0,122.8094,122.865,122.6613,122.7076,5424.0
2018-01-05 11:40:00,132.52,132.61,132.35,132.36,4006.0,122.6891,122.7724,122.5317,122.5409,4006.0
2018-01-05 11:50:00,132.36,132.45,132.32,132.45,2455.0,122.5409,122.6243,122.5039,122.6243,2455.0
2018-01-05 12:00:00,132.47,132.52,132.35,132.45,2988.0,122.6428,122.6891,122.5317,122.6243,2988.0
2018-01-05 12:10:00,132.42,132.57,132.42,132.49,5597.0,122.5965,122.7354,122.5965,122.6613,5597.0
2018-01-05 12:20:00,132.52,132.61,132.46,132.48,4003.0,122.6891,122.7724,122.6335,122.652,4003.0
2018-01-05 12:30:00,132.49,132.49,132.23,132.28,5502.0,122.6613,122.6613,122.4206,122.4669,5502.0
2018-01-05 12:40:00,132.28,132.44,132.27,132.4,3151.0,122.4669,122.615,122.4576,122.578,3151.0
2018-01-05 12:50:00,132.34,132.48,132.3,132.48,2764.0,122.5224,122.652,122.4854,122.652,2764.0
2018-01-05 13:00:00,132.49,132.73,132.48,132.6,4845.0,122.6613,122.8835,122.652,122.7631,4845.0
2018-01-05 13:10:00,132.6,132.69,132.36,132.44,19902.0,122.7631,122.8465,122.5409,122.615,19902.0
2018-01-05 13:20:00,132.4,132.66,132.39,132.56,8676.0,122.578,122.8187,122.5687,122.7261,8676.0
2018-01-05 13:30:00,132.6,132.64,132.45,132.45,2465.0,122.7631,122.8002,122.6243,122.6243,2465.0
2018-01-05 13:40:00,132.45,132.51,132.42,132.44,1862.0,122.6243,122.6798,122.5965,122.615,1862.0
2018-01-05 13:50:00,132.52,132.7,132.45,132.66,4979.0,122.6891,122.8557,122.6243,122.8187,4979.0
2018-01-05 14:00:00,132.66,132.72,132.58,132.64,2800.0,122.8187,122.8742,122.7446,122.8002,2800.0
2018-01-05 14:10:00,132.68,132.73,132.57,132.61,2919.0,122.8372,122.8835,122.7354,122.7724,2919.0
2018-01-05 14:20:00,132.53,132.59,132.48,132.54,9816.0,122.6983,122.7539,122.652,122.7076,9816.0
2018-01-05 14:30:00,132.58,132.69,132.56,132.65,2903.0,122.7446,122.8465,122.7261,122.8094,2903.0
2018-01-05 14:40:00,132.67,132.76,132.55,132.75,3814.0,122.8279,122.9113,122.7168,122.902,3814.0
2018-01-05 14:50:00,132.77,132.77,132.61,132.62,8700.0,122.9205,122.9205,122.7724,122.7817,8700.0
2018-01-05 15:00:00,132.61,132.67,132.46,132.66,5379.0,122.7724,122.8279,122.6335,122.8187,5379.0
2018-01-05 15:10:00,132.6,132.64,132.55,132.59,2452.0,122.7631,122.8002,122.7168,122.7539,2452.0
2018-01-05 15:20:00,132.59,132.92,132.55,132.85,7634.0,122.7539,123.0594,122.7168,122.9946,7634.0
2018-01-05 15:30:00,132.84,132.88,132.69,132.82,6123.0,122.9853,123.0224,122.8465,122.9668,6123.0
2018-01-05 15:40:00,132.87,132.91,132.56,132.75,16012.0,123.0131,123.0501,122.7261,122.902,16012.0
2018-01-05 15:50:00,132.8,133.09,132.78,133.0,32629.0,122.9483,123.2168,122.9298,123.1335,32629.0
2018-01-08 09:30:00,133.02,133.6,132.82,132.82,8846.0,123.152,123.689,122.9668,122.9668,8846.0
2018-01-08 09:40:00,133.02,133.18,132.99,133.12,1768.0,123.152,123.3001,123.1242,123.2446,1768.0
2018-01-08 09:50:00,133.14,133.27,132.93,133.01,3329.0,123.2631,123.3834,123.0687,123.1427,3329.0
2018-01-08 10:00:00,133.04,133.25,132.97,132.98,3253.0,123.1705,123.3649,123.1057,123.1149,3253.0
2018-01-08 10:10:00,132.84,133.0,132.84,132.94,1755.0,122.9853,123.1335,122.9853,123.0779,1755.0
2018-01-08 10:20:00,132.96,133.32,132.96,133.32,1045.0,123.0964,123.4297,123.0964,123.4297,1045.0
2018-01-08 10:30:00,133.09,133.31,133.0,133.0,1508.0,123.2168,123.4205,123.1335,123.1335,1508.0
2018-01-08 10:40:00,133.08,133.21,133.02,133.17,1798.0,123.2075,123.3279,123.152,123.2909,1798.0
2018-01-08 10:50:00,133.13,133.18,133.01,133.01,1441.0,123.2538,123.3001,123.1427,123.1427,1441.0
2018-01-08 11:00:00,133.02,133.1,132.92,133.1,2300.0,123.152,123.226,123.0594,123.226,2300.0
2018-01-08 11:10:00,133.05,133.33,133.05,133.27,2786.0,123.1798,123.439,123.1798,123.3834,2786.0
2018-01-08 11:20:00,133.34,133.34,133.2,133.2,690.0,123.4482,123.4482,123.3186,123.3186,690.0
2018-01-08 11:30:00,133.21,133.35,133.2,133.22,1140.0,123.3279,123.4575,123.3186,123.3371,1140.0
2018-01-08 11:40:00,133.27,133.27,133.2,133.26,400.0,123.3834,123.3834,123.3186,123.3742,400.0
2018-01-08 11:50:00,133.11,133.22,133.03,133.07,3996.0,123.2353,123.3371,123.1612,123.1983,3996.0
2018-01-08 12:00:00,133.07,133.19,133.07,133.08,2100.0,123.1983,123.3094,123.1983,123.2075,2100.0
2018-01-08 12:10:00,133.12,133.25,133.04,133.22,2375.0,123.2446,123.3649,123.1705,123.3371,2375.0
2018-01-08 12:20:00,133.29,133.42,133.29,133.38,2350.0,123.402,123.5223,123.402,123.4853,2350.0
2018-01-08 12:30:00,133.29,133.39,133.29,133.39,1100.0,123.402,123.4945,123.402,123.4945,1100.0
2018-01-08 12:40:00,133.38,133.44,133.31,133.34,1500.0,123.4853,123.5408,123.4205,123.4482,1500.0
2018-01-08 12:50:00,133.35,133.74,133.35,133.58,3244.0,123.4575,123.8186,123.4575,123.6704,3244.0
2018-01-08 13:00:00,133.64,133.68,133.57,133.66,1662.0,123.726,123.763,123.6612,123.7445,1662.0
2018-01-08 13:10:00,133.62,133.79,133.6,133.72,1300.0,123.7075,123.8649,123.689,123.8001,1300.0
2018-01-08 13:20:00,133.76,133.76,133.72,133.72,1600.0,123.8371,123.8371,123.8001,123.8001,1600.0
2018-01-08 13:30:00,133.71,133.77,133.69,133.75,4700.0,123.7908,123.8463,123.7723,123.8278,4700.0
2018-01-08 13:40:00,133.72,133.77,133.68,133.77,965.0,123.8001,123.8463,123.763,123.8463,965.0
2018-01-08 13:50:00,133.75,133.87,133.71,133.86,2915.0,123.8278,123.9389,123.7908,123.9297,2915.0
2018-01-08 14:00:00,133.81,133.85,133.75,133.81,2336.0,123.8834,123.9204,123.8278,123.8834,2336.0
2018-01-08 14:10:00,133.81,133.83,133.64,133.69,3228.0,123.8834,123.9019,123.726,123.7723,3228.0
2018-01-08 14:20:00,133.71,133.75,133.66,133.7,2300.0,123.7908,123.8278,123.7445,123.7815,2300.0
2018-01-08 14:30:00,133.69,133.77,133.59,133.65,3654.0,123.7723,123.8463,123.6797,123.7352,3654.0
2018-01-08 14:40:00,133.6,133.63,133.38,133.38,3937.0,123.689,123.7167,123.4853,123.4853,3937.0
2018-01-08 14:50:00,133.33,133.48,133.33,133.48,2310.0,123.439,123.5779,123.439,123.5779,2310.0
2018-01-08 15:00:00,133.49,133.49,133.05,133.05,4300.0,123.5871,123.5871,123.1798,123.1798,4300.0
2018-01-08 15:10:00,133.17,133.22,133.14,133.22,2756.0,123.2909,123.3371,123.2631,123.3371,2756.0
2018-01-08 15:20:00,133.26,133.26,133.11,133.11,2140.0,123.3742,123.3742,123.2353,123.2353,2140.0
2018-01-08 15:30:00,133.12,133.18,133.05,133.18,4737.0,123.2446,123.3001,123.1798,123.3001,4737.0
2018-01-08 15:40:00,133.23,133.29,133.16,133.26,10042.0,123.3464,123.402,123.2816,123.3742,10042.0
2018-01-08 15:50:00,133.29,133.32,133.11,133.17,21285.0,123.402,123.4297,123.2353,123.2909,21285.0
2018-01-09 09:30:00,133.58,134.0,133.23,133.9,11159.0,123.6704,124.0593,123.3464,123.9667,11159.0
2018-01-09 09:40:00,133.76,133.78,133.37,133.49,11703.0,123.8371,123.8556,123.476,123.5871,11703.0
2018-01-09 09:50:00,133.47,133.64,133.14,133.16,11866.0,123.5686,123.726,123.2631,123.2816,11866.0
2018-01-09 10:00:00,133.24,133.63,133.23,133.48,2716.0,123.3557,123.7167,123.3464,123.5779,2716.0
2018-01-09 10:10:00,133.48,133.58,133.38,133.58,700.0,123.5779,123.6704,123.4853,123.6704,700.0
2018-01-09 10:20:00,133.59,133.78,133.54,133.69,3825.0,123.6797,123.8556,123.6334,123.7723,3825.0
2018-01-09 10:30:00,133.63,133.63,133.37,133.37,3701.0,123.7167,123.7167,123.476,123.476,3701.0
2018-01-09 10:40:00,133.3,133.4,133.0,133.15,7889.0,123.4112,123.5038,123.1335,123.2723,7889.0
2018-01-09 10:50:00,133.08,133.24,132.89,133.02,3626.0,123.2075,123.3557,123.0316,123.152,3626.0
2018-01-09 11:00:00,132.92,133.42,132.92,133.4,1851.0,123.0594,123.5223,123.0594,123.5038,1851.0
2018-01-09 11:10:00,133.4,133.61,133.4,133.61,3000.0,123.5038,123.6982,123.5038,123.6982,3000.0
2018-01-09 11:20:00,133.59,133.59,133.32,133.5,1340.0,123.6797,123.6797,123.4297,123.5964,1340.0
2018-01-09 11:30:00,133.53,133.65,133.34,133.37,5503.0,123.6241,123.7352,123.4482,123.476,5503.0
2018-01-09 11:40:00,133.4,133.58,133.34,133.58,1879.0,123.5038,123.6704,123.4482,123.6704,1879.0
2018-01-09 11:50:00,133.6,133.88,133.59,133.84,5396.0,123.689,123.9482,123.6797,123.9111,5396.0
2018-01-09 12:00:00,133.83,133.83,133.5,133.76,6949.0,123.9019,123.9019,123.5964,123.8371,6949.0
2018-01-09 12:10:00,133.82,134.09,133.82,133.98,3703.0,123.8926,124.1426,123.8926,124.0408,3703.0
2018-01-09 12:20:00,133.96,133.96,133.73,133.93,1921.0,124.0222,124.0222,123.8093,123.9945,1921.0
2018-01-09 12:30:00,133.88,133.95,133.79,133.86,3450.0,123.9482,124.013,123.8649,123.9297,3450.0
2018-01-09 12:40:00,133.92,134.16,133.92,134.12,3100.0,123.9852,124.2074,123.9852,124.1704,3100.0
2018-01-09 12:50:00,134.16,134.17,134.04,134.06,2256.0,124.2074,124.2167,124.0963,124.1148,2256.0
2018-01-09 13:00:00,134.03,134.16,134.03,134.16,1919.0,124.0871,124.2074,124.0871,124.2074,1919.0
2018-01-09 13:10:00,134.16,134.27,134.12,134.26,3800.0,124.2074,124.3092,124.1704,124.3,3800.0
2018-01-09 13:20:00,134.22,134.33,134.17,134.27,6007.0,124.263,124.3648,124.2167,124.3092,6007.0
2018-01-09 13:30:00,134.19,134.19,134.04,134.1,2300.0,124.2352,124.2352,124.0963,124.1519,2300.0
2018-01-09 13:40:00,134.07,134.26,134.06,134.16,3350.0,124.1241,124.3,124.1148,124.2074,3350.0
2018-01-09 13:50:00,134.19,134.31,134.17,134.28,2466.0,124.2352,124.3463,124.2167,124.3185,2466.0
2018-01-09 14:00:00,134.28,134.29,134.1,134.11,5860.0,124.3185,124.3278,124.1519,124.1611,5860.0
2018-01-09 14:10:00,134.1,134.12,134.02,134.03,2895.0,124.1519,124.1704,124.0778,124.0871,2895.0
2018-01-09 14:20:00,134.01,134.05,133.9,134.02,2400.0,124.0685,124.1056,123.9667,124.0778,2400.0
2018-01-09 14:30:00,133.97,134.09,133.91,134.09,2201.0,124.0315,124.1426,123.976,124.1426,2201.0
2018-01-09 14:40:00,134.11,134.12,133.98,134.02,5403.0,124.1611,124.1704,124.0408,124.0778,5403.0
2018-01-09 14:50:00,134.02,134.13,133.96,134.13,5178.0,124.0778,124.1796,124.0222,124.1796,5178.0
2018-01-09 15:00:00,134.13,134.13,133.94,133.94,2032.0,124.1796,124.1796,124.0037,124.0037,2032.0
2018-01-09 15:10:00,133.91,133.91,133.76,133.81,4721.0,123.976,123.976,123.8371,123.8834,4721.0
2018-01-09 15:20:00,133.74,133.75,133.6,133.65,2871.0,123.8186,123.8278,123.689,123.7352,2871.0
2018-01-09 15:30:00,133.69,134.03,133.69,133.99,4009.0,123.7723,124.0871,123.7723,124.05,4009.0
2018-01-09 15:40:00,134.08,134.08,133.92,133.96,8041.0,124.1333,124.1333,123.9852,124.0222,8041.0
2018-01-09 15:50:00,133.97,134.18,133.97,134.07,26869.0,124.0315,124.2259,124.0315,124.1241,26869.0
2018-01-10 09:30:00,134.2,134.2,133.1,133.32,8706.0,124.2444,124.2444,123.226,123.4297,8706.0
2018-01-10 09:40:00,133.49,133.54,133.19,133.39,3210.0,123.5871,123.6334,123.3094,123.4945,3210.0
2018-01-10 09:50:00,133.36,133.61,133.26,133.49,2037.0,123.4668,123.6982,123.3742,123.5871,2037.0
2018-01-10 10:00:00,133.48,133.57,133.3,133.49,1744.0,123.5779,123.6612,123.4112,123.5871,1744.0
2018-01-10 10:10:00,133.58,133.83,133.52,133.52,7000.0,123.6704,123.9019,123.6149,123.6149,7000.0
2018-01-10 10:20:00,133.44,133.49,133.3,133.3,4382.0,123.5408,123.5871,123.4112,123.4112,4382.0
2018-01-10 10:30:00,133.36,133.36,133.14,133.14,3604.0,123.4668,123.4668,123.2631,123.2631,3604.0
2018-01-10 10:40:00,133.27,133.37,133.08,133.11,4826.0,123.3834,123.476,123.2075,123.2353,4826.0
2018-01-10 10:50:00,133.08,133.22,133.04,133.13,4575.0,123.2075,123.3371,123.1705,123.2538,4575.0
2018-01-10 11:00:00,133.12,133.2,133.06,133.2,3329.0,123.2446,123.3186,123.189,123.3186,3329.0
2018-01-10 11:10:00,133.16,133.17,132.89,133.0,4909.0,123.2816,123.2909,123.0316,123.1335,4909.0
2018-01-10 11:20:00,133.01,133.34,133.01,133.34,1621.0,123.1427,123.4482,123.1427,123.4482,1621.0
2018-01-10 11:30:00,133.31,133.43,133.28,133.31,2710.0,123.4205,123.5316,123.3927,123.4205,2710.0
2018-01-10 11:40:00,133.46,133.7,133.38,133.53,3032.0,123.5593,123.7815,123.4853,123.6241,3032.0
2018-01-10 11:50:00,133.59,133.75,133.58,133.73,1900.0,123.6797,123.8278,123.6704,123.8093,1900.0
2018-01-10 12:00:00,133.63,133.73,133.63,133.66,300.0,123.7167,123.8093,123.7167,123.7445,300.0
2018-01-10 12:10:00,133.64,133.72,133.58,133.68,5102.0,123.726,123.8001,123.6704,123.763,5102.0
2018-01-10 12:20:00,133.68,133.84,133.64,133.69,3398.0,123.763,123.9111,123.726,123.7723,3398.0
2018-01-10 12:30:00,133.62,133.72,133.58,133.59,700.0,123.7075,123.8001,123.6704,123.6797,700.0
2018-01-10 12:40:00,133.58,133.64,133.58,133.63,1700.0,123.6704,123.726,123.6704,123.7167,1700.0
2018-01-10 12:50:00,133.57,133.57,133.46,133.51,1200.0,123.6612,123.6612,123.5593,123.6056,1200.0
2018-01-10 13:00:00,133.52,133.52,133.47,133.51,600.0,123.6149,123.6149,123.5686,123.6056,600.0
2018-01-10 13:10:00,133.47,133.5,133.43,133.43,1300.0,123.5686,123.5964,123.5316,123.5316,1300.0
2018-01-10 13:20:00,133.43,133.57,133.38,133.53,4900.0,123.5316,123.6612,123.4853,123.6241,4900.0
2018-01-10 13:30:00,133.53,133.54,133.44,133.47,1800.0,123.6241,123.6334,123.5408,123.5686,1800.0
2018-01-10 13:40:00,133.52,133.73,133.5,133.69,2300.0,123.6149,123.8093,123.5964,123.7723,2300.0
2018-01-10 13:50:00,133.71,133.78,133.68,133.76,2300.0,123.7908,123.8556,123.763,123.8371,2300.0
2018-01-10 14:00:00,133.78,133.78,133.54,133.54,2111.0,123.8556,123.8556,123.6334,123.6334,2111.0
2018-01-10 14:10:00,133.52,133.64,133.52,133.63,1703.0,123.6149,123.726,123.6149,123.7167,1703.0
2018-01-10 14:20:00,133.65,133.69,133.53,133.59,2936.0,123.7352,123.7723,123.6241,123.6797,2936.0
2018-01-10 14:30:00,133.51,133.72,133.51,133.65,2876.0,123.6056,123.8001,123.6056,123.7352,2876.0
2018-01-10 14:40:00,133.67,133.7,133.65,133.7,600.0,123.7538,123.7815,123.7352,123.7815,600.0
2018-01-10 14:50:00,133.76,133.76,133.64,133.66,2040.0,123.8371,123.8371,123.726,123.7445,2040.0
2018-01-10 15:00:00,133.67,133.75,133.65,133.66,5858.0,123.7538,123.8278,123.7352,123.7445,5858.0
2018-01-10 15:10:00,133.67,133.69,133.52,133.52,1800.0,123.7538,123.7723,123.6149,123.6149,1800.0
2018-01-10 15:20:00,133.51,133.6,133.51,133.55,2443.0,123.6056,123.689,123.6056,123.6427,2443.0
2018-01-10 15:30:00,133.61,133.69,133.58,133.69,4797.0,123.6982,123.7723,123.6704,123.7723,4797.0
2018-01-10 15:40:00,133.75,133.76,133.55,133.61,6452.0,123.8278,123.8371,123.6427,123.6982,6452.0
2018-01-10 15:50:00,133.62,133.8,133.57,133.78,12017.0,123.7075,123.8741,123.6612,123.8556,12017.0
2018-01-11 09:30:00,134.02,134.08,133.76,134.03,4622.0,124.0778,124.1333,123.8371,124.0871,4622.0
2018-01-11 09:40:00,133.96,134.42,133.94,134.42,4392.0,124.0222,124.4481,124.0037,124.4481,4392.0
2018-01-11 09:50:00,134.36,134.44,134.12,134.37,7149.0,124.3926,124.4666,124.1704,124.4018,7149.0
2018-01-11 10:00:00,134.47,134.47,134.23,134.25,3550.0,124.4944,124.4944,124.2722,124.2907,3550.0
2018-01-11 10:10:00,134.2,134.31,134.11,134.11,2414.0,124.2444,124.3463,124.1611,124.1611,2414.0
2018-01-11 10:20:00,134.16,134.19,134.02,134.02,2199.0,124.2074,124.2352,124.0778,124.0778,2199.0
2018-01-11 10:30:00,134.12,134.12,133.89,133.96,3381.0,124.1704,124.1704,123.9574,124.0222,3381.0
2018-01-11 10:40:00,133.97,134.39,133.97,134.27,3601.0,124.0315,124.4203,124.0315,124.3092,3601.0
2018-01-11 10:50:00,134.29,134.48,134.21,134.33,1817.0,124.3278,124.5037,124.2537,124.3648,1817.0
2018-01-11 11:00:00,134.34,134.46,134.26,134.42,1400.0,124.3741,124.4852,124.3,124.4481,1400.0
2018-01-11 11:10:00,134.52,134.54,134.19,134.19,4454.0,124.5407,124.5592,124.2352,124.2352,4454.0
2018-01-11 11:20:00,134.27,134.43,134.22,134.39,3320.0,124.3092,124.4574,124.263,124.4203,3320.0
2018-01-11 11:30:00,134.39,134.39,134.26,134.28,1497.0,124.4203,124.4203,124.3,124.3185,1497.0
2018-01-11 11:40:00,134.4,134.41,134.07,134.07,6095.0,124.4296,124.4389,124.1241,124.1241,6095.0
2018-01-11 11:50:00,134.12,134.27,134.11,134.15,3662.0,124.1704,124.3092,124.1611,124.1982,3662.0
2018-01-11 12:00:00,134.22,134.47,134.16,134.29,11392.0,124.263,124.4944,124.2074,124.3278,11392.0
2018-01-11 12:10:00,134.27,134.46,134.26,134.36,2600.0,124.3092,124.4852,124.3,124.3926,2600.0
2018-01-11 12:20:00,134.43,134.62,134.39,134.62,2713.0,124.4574,124.6333,124.4203,124.6333,2713.0
2018-01-11 12:30:00,134.64,134.7,134.53,134.6,1100.0,124.6518,124.7074,124.55,124.6148,1100.0
2018-01-11 12:40:00,134.63,134.81,134.6,134.8,5328.0,124.6425,124.8092,124.6148,124.7999,5328.0
2018-01-11 12:50:00,134.85,134.93,134.75,134.84,2330.0,124.8462,124.9203,124.7536,124.837,2330.0
2018-01-11 13:00:00,134.84,134.97,134.74,134.97,3212.0,124.837,124.9573,124.7444,124.9573,3212.0
2018-01-11 13:10:00,134.91,135.02,134.81,134.89,2742.0,124.9018,125.0036,124.8092,124.8833,2742.0
2018-01-11 13:20:00,134.84,134.98,134.81,134.94,4452.0,124.837,124.9666,124.8092,124.9295,4452.0
2018-01-11 13:30:00,134.89,134.97,134.81,134.92,1700.0,124.8833,124.9573,124.8092,124.911,1700.0
2018-01-11 13:40:00,134.82,135.13,134.82,135.0,3200.0,124.8184,125.1055,124.8184,124.9851,3200.0
2018-01-11 13:50:00,134.97,135.03,134.9,134.94,2185.0,124.9573,125.0129,124.8925,124.9295,2185.0
2018-01-11 14:00:00,134.9,135.18,134.9,135.12,3688.0,124.8925,125.1517,124.8925,125.0962,3688.0
2018-01-11 14:10:00,135.18,135.18,134.99,134.99,2552.0,125.1517,125.1517,124.9758,124.9758,2552.0
2018-01-11 14:20:00,134.95,135.15,134.94,135.15,3280.0,124.9388,125.124,124.9295,125.124,3280.0
2018-01-11 14:30:00,135.21,135.24,134.91,135.02,43487.0,125.1795,125.2073,124.9018,125.0036,43487.0
2018-01-11 14:40:00,135.09,135.12,134.95,135.04,17123.0,125.0684,125.0962,124.9388,125.0221,17123.0
2018-01-11 14:50:00,134.99,135.06,134.96,135.03,13980.0,124.9758,125.0406,124.9481,125.0129,13980.0
2018-01-11 15:00:00,135.03,135.2,134.98,135.03,31746.0,125.0129,125.1703,124.9666,125.0129,31746.0
2018-01-11 15:10:00,135.03,135.06,134.96,135.01,20103.0,125.0129,125.0406,124.9481,124.9944,20103.0
2018-01-11 15:20:00,134.99,135.14,134.96,135.01,32689.0,124.9758,125.1147,124.9481,124.9944,32689.0
2018-01-11 15:30:00,135.01,135.04,134.62,134.73,23820.0,124.9944,125.0221,124.6333,124.7351,23820.0
2018-01-11 15:40:00,134.69,134.93,134.35,134.38,25189.0,124.6981,124.9203,124.3833,124.4111,25189.0
2018-01-11 15:50:00,134.46,134.81,134.4,134.77,49198.0,124.4852,124.8092,124.4296,124.7722,49198.0
2018-01-12 09:30:00,135.32,135.32,135.06,135.17,9381.0,125.2814,125.2814,125.0406,125.1425,9381.0
2018-01-12 09:40:00,135.19,135.53,135.19,135.51,2785.0,125.161,125.4758,125.161,125.4573,2785.0
2018-01-12 09:50:00,135.51,135.94,135.51,135.94,3708.0,125.4573,125.8554,125.4573,125.8554,3708.0
2018-01-12 10:00:00,135.82,136.04,135.53,136.04,3600.0,125.7443,125.9479,125.4758,125.9479,3600.0
2018-01-12 10:10:00,135.91,135.98,135.91,135.98,500.0,125.8276,125.8924,125.8276,125.8924,500.0
2018-01-12 10:20:00,135.98,136.22,135.98,136.22,2022.0,125.8924,126.1146,125.8924,126.1146,2022.0
2018-01-12 10:30:00,136.23,136.36,136.11,136.34,2799.0,126.1238,126.2442,126.0128,126.2257,2799.0
2018-01-12 10:40:00,136.31,136.5,136.3,136.48,1761.0,126.1979,126.3738,126.1887,126.3553,1761.0
2018-01-12 10:50:00,136.54,136.63,136.49,136.52,2000.0,126.4109,126.4942,126.3646,126.3923,2000.0
2018-01-12 11:00:00,136.47,136.47,136.39,136.44,2300.0,126.346,126.346,126.272,126.3183,2300.0
2018-01-12 11:10:00,136.36,136.36,136.14,136.25,3269.0,126.2442,126.2442,126.0405,126.1424,3269.0
2018-01-12 11:20:00,136.18,136.3,136.18,136.24,2381.0,126.0776,126.1887,126.0776,126.1331,2381.0
2018-01-12 11:30:00,136.24,136.37,136.24,136.34,2250.0,126.1331,126.2535,126.1331,126.2257,2250.0
2018-01-12 11:40:00,136.34,136.38,136.27,136.38,2619.0,126.2257,126.2627,126.1609,126.2627,2619.0
2018-01-12 11:50:00,136.37,136.38,136.3,136.34,583.0,126.2535,126.2627,126.1887,126.2257,583.0
2018-01-12 12:00:00,136.33,136.38,136.26,136.26,2400.0,126.2164,126.2627,126.1516,126.1516,2400.0
2018-01-12 12:10:00,136.35,136.39,136.28,136.39,1338.0,126.2349,126.272,126.1701,126.272,1338.0
2018-01-12 12:20:00,136.45,136.45,136.38,136.44,2752.0,126.3275,126.3275,126.2627,126.3183,2752.0
2018-01-12 12:30:00,136.46,136.61,136.4,136.59,2376.0,126.3368,126.4757,126.2812,126.4571,2376.0
2018-01-12 12:40:00,136.63,136.73,136.63,136.73,10692.0,126.4942,126.5868,126.4942,126.5868,10692.0
2018-01-12 12:50:00,136.68,136.86,136.67,136.8,1800.0,126.5405,126.7071,126.5312,126.6516,1800.0
2018-01-12 13:00:00,136.89,136.93,136.79,136.79,1704.0,126.7349,126.7719,126.6423,126.6423,1704.0
2018-01-12 13:10:00,136.8,136.84,136.66,136.77,3037.0,126.6516,126.6886,126.5219,126.6238,3037.0
2018-01-12 13:20:00,136.72,136.74,136.67,136.67,1737.0,126.5775,126.596,126.5312,126.5312,1737.0
2018-01-12 13:30:00,136.74,136.77,136.66,136.67,2581.0,126.596,126.6238,126.5219,126.5312,2581.0
2018-01-12 13:40:00,136.71,136.75,136.67,136.74,1489.0,126.5682,126.6053,126.5312,126.596,1489.0
2018-01-12 13:50:00,136.76,136.77,136.7,136.71,1250.0,126.6145,126.6238,126.559,126.5682,1250.0
2018-01-12 14:00:00,136.71,136.73,136.63,136.64,2100.0,126.5682,126.5868,126.4942,126.5034,2100.0
2018-01-12 14:10:00,136.59,136.64,136.59,136.64,1400.0,126.4571,126.5034,126.4571,126.5034,1400.0
2018-01-12 14:20:00,136.62,136.65,136.56,136.56,2359.0,126.4849,126.5127,126.4294,126.4294,2359.0
2018-01-12 14:30:00,136.56,136.58,136.53,136.57,3775.0,126.4294,126.4479,126.4016,126.4386,3775.0
2018-01-12 14:40:00,136.55,136.55,136.4,136.41,2506.0,126.4201,126.4201,126.2812,126.2905,2506.0
2018-01-12 14:50:00,136.41,136.51,136.38,136.48,3493.0,126.2905,126.3831,126.2627,126.3553,3493.0
2018-01-12 15:00:00,136.48,136.48,136.24,136.24,5319.0,126.3553,126.3553,126.1331,126.1331,5319.0
2018-01-12 15:10:00,136.23,136.23,136.03,136.08,5475.0,126.1238,126.1238,125.9387,125.985,5475.0
2018-01-12 15:20:00,136.01,136.1,135.95,135.95,6517.0,125.9202,126.0035,125.8646,125.8646,6517.0
2018-01-12 15:30:00,135.97,136.05,135.93,136.02,8302.0,125.8831,125.9572,125.8461,125.9294,8302.0
2018-01-12 15:40:00,136.03,136.05,135.92,136.05,8406.0,125.9387,125.9572,125.8368,125.9572,8406.0
2018-01-12 15:50:00,136.05,136.07,135.84,135.93,26013.0,125.9572,125.9757,125.7628,125.8461,26013.0
2018-01-16 09:30:00,135.74,136.35,135.68,136.1,18164.0,125.6702,126.2349,125.6146,126.0035,18164.0
2018-01-16 09:40:00,136.41,136.77,135.95,135.95,5253.0,126.2905,126.6238,125.8646,125.8646,5253.0
2018-01-16 09:50:00,136.03,136.09,135.91,135.93,2795.0,125.9387,125.9942,125.8276,125.8461,2795.0
2018-01-16 10:00:00,135.88,135.88,135.5,135.61,4406.0,125.7998,125.7998,125.448,125.5498,4406.0
2018-01-16 10:10:00,135.8,136.0,135.8,135.85,523.0,125.7257,125.9109,125.7257,125.772,523.0
2018-01-16 10:20:00,135.86,135.99,135.78,135.93,1181.0,125.7813,125.9017,125.7072,125.8461,1181.0
2018-01-16 10:30:00,135.83,135.85,135.38,135.54,4025.0,125.7535,125.772,125.3369,125.485,4025.0
2018-01-16 10:40:00,135.6,135.77,135.57,135.75,2585.0,125.5406,125.698,125.5128,125.6795,2585.0
2018-01-16 10:50:00,135.87,135.92,135.67,135.77,2035.0,125.7906,125.8368,125.6054,125.698,2035.0
2018-01-16 11:00:00,135.67,135.92,135.6,135.92,1500.0,125.6054,125.8368,125.5406,125.8368,1500.0
2018-01-16 11:10:00,135.86,135.87,135.7,135.76,2790.0,125.7813,125.7906,125.6332,125.6887,2790.0
2018-01-16 11:20:00,135.85,135.93,135.74,135.88,3911.0,125.772,125.8461,125.6702,125.7998,3911.0
2018-01-16 11:30:00,135.95,136.17,135.95,136.08,6048.0,125.8646,126.0683,125.8646,125.985,6048.0
2018-01-16 11:40:00,136.0,136.0,135.54,135.75,2700.0,125.9109,125.9109,125.485,125.6795,2700.0
2018-01-16 11:50:00,135.68,135.94,135.67,135.75,2167.0,125.6146,125.8554,125.6054,125.6795,2167.0
2018-01-16 12:00:00,135.76,135.77,135.62,135.69,500.0,125.6887,125.698,125.5591,125.6239,500.0
2018-01-16 12:10:00,135.69,135.92,135.63,135.83,1548.0,125.6239,125.8368,125.5684,125.7535,1548.0
2018-01-16 12:20:00,135.89,135.91,135.68,135.74,1972.0,125.8091,125.8276,125.6146,125.6702,1972.0
2018-01-16 12:30:00,135.75,135.81,135.65,135.81,1800.0,125.6795,125.735,125.5869,125.735,1800.0
2018-01-16 12:40:00,135.83,135.83,135.56,135.74,1725.0,125.7535,125.7535,125.5036,125.6702,1725.0
2018-01-16 12:50:00,135.65,135.67,135.53,135.6,1000.0,125.5869,125.6054,125.4758,125.5406,1000.0
2018-01-16 13:00:00,135.67,135.75,135.55,135.7,3392.0,125.6054,125.6795,125.4943,125.6332,3392.0
2018-01-16 13:10:00,135.66,135.66,135.54,135.64,1117.0,125.5961,125.5961,125.485,125.5776,1117.0
2018-01-16 13:20:00,135.56,135.63,135.35,135.48,4621.0,125.5036,125.5684,125.3091,125.4295,4621.0
2018-01-16 13:30:00,135.49,135.49,135.2,135.37,3296.0,125.4387,125.4387,125.1703,125.3276,3296.0
2018-01-16 13:40:00,135.36,135.42,135.24,135.37,900.0,125.3184,125.3739,125.2073,125.3276,900.0
2018-01-16 13:50:00,135.41,135.41,135.22,135.24,2098.0,125.3647,125.3647,125.1888,125.2073,2098.0
2018-01-16 14:00:00,135.16,135.19,134.81,134.81,9645.0,125.1332,125.161,124.8092,124.8092,9645.0
2018-01-16 14:10:00,134.75,134.83,134.68,134.78,2459.0,124.7536,124.8277,124.6888,124.7814,2459.0
2018-01-16 14:20:00,134.79,134.86,134.63,134.8,3126.0,124.7907,124.8555,124.6425,124.7999,3126.0
2018-01-16 14:30:00,134.71,134.8,134.52,134.52,2700.0,124.7166,124.7999,124.5407,124.5407,2700.0
2018-01-16 14:40:00,134.35,134.49,134.19,134.28,4268.0,124.3833,124.5129,124.2352,124.3185,4268.0
2018-01-16 14:50:00,134.23,134.46,134.23,134.44,3907.0,124.2722,124.4852,124.2722,124.4666,3907.0
2018-01-16 15:00:00,134.4,134.93,134.4,134.93,5663.0,124.4296,124.9203,124.4296,124.9203,5663.0
2018-01-16 15:10:00,135.02,135.02,134.51,134.63,4457.0,125.0036,125.0036,124.5314,124.6425,4457.0
2018-01-16 15:20:00,134.72,134.86,134.49,134.77,4951.0,124.7259,124.8555,124.5129,124.7722,4951.0
2018-01-16 15:30:00,134.86,134.87,134.5,134.64,9444.0,124.8555,124.8647,124.5222,124.6518,9444.0
2018-01-16 15:40:00,134.65,134.75,134.5,134.57,10632.0,124.6611,124.7536,124.5222,124.587,10632.0
2018-01-16 15:50:00,134.57,134.65,134.26,134.33,22121.0,124.587,124.6611,124.3,124.3648,22121.0
2018-01-17 09:30:00,135.12,136.09,135.12,135.91,3523.0,125.0962,125.9942,125.0962,125.8276,3523.0
2018-01-17 09:40:00,135.74,135.83,135.42,135.49,4534.0,125.6702,125.7535,125.3739,125.4387,4534.0
2018-01-17 09:50:00,135.57,135.75,135.32,135.67,1277.0,125.5128,125.6795,125.2814,125.6054,1277.0
2018-01-17 10:00:00,135.47,136.1,135.47,136.07,2910.0,125.4202,126.0035,125.4202,125.9757,2910.0
2018-01-17 10:10:00,135.94,136.07,135.93,135.94,1000.0,125.8554,125.9757,125.8461,125.8554,1000.0
2018-01-17 10:20:00,135.94,136.37,135.94,136.03,6007.0,125.8554,126.2535,125.8554,125.9387,6007.0
2018-01-17 10:30:00,136.01,136.12,135.57,135.57,8176.0,125.9202,126.022,125.5128,125.5128,8176.0
2018-01-17 10:40:00,135.7,136.01,135.51,135.8,9375.0,125.6332,125.9202,125.4573,125.7257,9375.0
2018-01-17 10:50:00,135.8,135.94,135.6,135.6,4580.0,125.7257,125.8554,125.5406,125.5406,4580.0
2018-01-17 11:00:00,135.77,136.0,135.74,136.0,4685.0,125.698,125.9109,125.6702,125.9109,4685.0
2018-01-17 11:10:00,136.05,136.1,135.79,135.9,11468.0,125.9572,126.0035,125.7165,125.8183,11468.0
2018-01-17 11:20:00,135.86,135.98,135.7,135.8,12125.0,125.7813,125.8924,125.6332,125.7257,12125.0
2018-01-17 11:30:00,135.93,135.93,135.7,135.9,9850.0,125.8461,125.8461,125.6332,125.8183,9850.0
2018-01-17 11:40:00,135.92,136.49,135.92,136.16,1300.0,125.8368,126.3646,125.8368,126.059,1300.0
2018-01-17 11:50:00,136.15,136.48,136.08,136.36,2298.0,126.0498,126.3553,125.985,126.2442,2298.0
2018-01-17 12:00:00,136.39,136.62,136.37,136.59,2603.0,126.272,126.4849,126.2535,126.4571,2603.0
2018-01-17 12:10:00,136.6,136.79,136.59,136.59,9497.0,126.4664,126.6423,126.4571,126.4571,9497.0
2018-01-17 12:20:00,136.63,136.7,136.36,136.44,7341.0,126.4942,126.559,126.2442,126.3183,7341.0
2018-01-17 12:30:00,136.46,136.64,136.37,136.44,4875.0,126.3368,126.5034,126.2535,126.3183,4875.0
2018-01-17 12:40:00,136.46,136.46,136.2,136.26,5885.0,126.3368,126.3368,126.0961,126.1516,5885.0
2018-01-17 12:50:00,136.3,136.41,136.28,136.39,1600.0,126.1887,126.2905,126.1701,126.272,1600.0
2018-01-17 13:00:00,136.36,136.41,136.25,136.25,1862.0,126.2442,126.2905,126.1424,126.1424,1862.0
2018-01-17 13:10:00,136.3,136.48,136.3,136.48,3867.0,126.1887,126.3553,126.1887,126.3553,3867.0
2018-01-17 13:20:00,136.39,136.41,136.0,136.0,10186.0,126.272,126.2905,125.9109,125.9109,10186.0
2018-01-17 13:30:00,136.14,136.2,136.0,136.2,4513.0,126.0405,126.0961,125.9109,126.0961,4513.0
2018-01-17 13:40:00,136.25,136.28,136.2,136.24,6093.0,126.1424,126.1701,126.0961,126.1331,6093.0
2018-01-17 13:50:00,136.29,136.34,136.2,136.25,6553.0,126.1794,126.2257,126.0961,126.1424,6553.0
2018-01-17 14:00:00,136.28,136.33,136.17,136.33,1933.0,126.1701,126.2164,126.0683,126.2164,1933.0
2018-01-17 14:10:00,136.3,136.42,136.25,136.42,3789.0,126.1887,126.2998,126.1424,126.2998,3789.0
2018-01-17 14:20:00,136.4,136.52,136.3,136.4,5140.0,126.2812,126.3923,126.1887,126.2812,5140.0
2018-01-17 14:30:00,136.52,136.61,136.4,136.58,8900.0,126.3923,126.4757,126.2812,126.4479,8900.0
2018-01-17 14:40:00,136.65,136.73,136.49,136.72,1900.0,126.5127,126.5868,126.3646,126.5775,1900.0
2018-01-17 14:50:00,136.6,136.78,136.3,136.35,10927.0,126.4664,126.633,126.1887,126.2349,10927.0
2018-01-17 15:00:00,136.43,136.55,136.34,136.45,3077.0,126.309,126.4201,126.2257,126.3275,3077.0
2018-01-17 15:10:00,136.55,136.56,136.39,136.45,6507.0,126.4201,126.4294,126.272,126.3275,6507.0
2018-01-17 15:20:00,136.42,136.46,136.32,136.32,3420.0,126.2998,126.3368,126.2072,126.2072,3420.0
2018-01-17 15:30:00,136.34,136.41,136.25,136.3,6389.0,126.2257,126.2905,126.1424,126.1887,6389.0
2018-01-17 15:40:00,136.29,136.34,135.81,136.03,19772.0,126.1794,126.2257,125.735,125.9387,19772.0
2018-01-17 15:50:00,136.0,136.06,135.55,135.77,56802.0,125.9109,125.9665,125.4943,125.698,56802.0
2018-01-18 09:30:00,136.08,136.08,135.32,135.44,2310.0,125.985,125.985,125.2814,125.3925,2310.0
2018-01-18 09:40:00,135.44,135.86,135.44,135.86,1507.0,125.3925,125.7813,125.3925,125.7813,1507.0
2018-01-18 09:50:00,136.02,136.06,135.92,136.0,3900.0,125.9294,125.9665,125.8368,125.9109,3900.0
2018-01-18 10:00:00,136.04,136.04,135.9,135.9,520.0,125.9479,125.9479,125.8183,125.8183,520.0
2018-01-18 10:10:00,135.89,136.1,135.83,135.98,9629.0,125.8091,126.0035,125.7535,125.8924,9629.0
2018-01-18 10:20:00,136.0,136.27,135.97,136.24,4080.0,125.9109,126.1609,125.8831,126.1331,4080.0
2018-01-18 10:30:00,136.4,136.72,136.4,136.69,2700.0,126.2812,126.5775,126.2812,126.5497,2700.0
2018-01-18 10:40:00,136.58,136.59,136.02,136.11,5807.0,126.4479,126.4571,125.9294,126.0128,5807.0
2018-01-18 10:50:00,136.17,136.32,136.12,136.18,2732.0,126.0683,126.2072,126.022,126.0776,2732.0
2018-01-18 11:00:00,136.22,136.64,136.22,136.52,8712.0,126.1146,126.5034,126.1146,126.3923,8712.0
2018-01-18 11:10:00,136.44,136.46,136.31,136.43,2603.0,126.3183,126.3368,126.1979,126.309,2603.0
2018-01-18 11:20:00,136.5,136.5,136.2,136.2,1799.0,126.3738,126.3738,126.0961,126.0961,1799.0
2018-01-18 11:30:00,136.23,136.24,136.18,136.22,851.0,126.1238,126.1331,126.0776,126.1146,851.0
2018-01-18 11:40:00,136.12,136.16,135.84,136.14,2880.0,126.022,126.059,125.7628,126.0405,2880.0
2018-01-18 11:50:00,136.2,136.48,136.19,136.44,4635.0,126.0961,126.3553,126.0868,126.3183,4635.0
2018-01-18 12:00:00,136.39,136.5,136.38,136.5,706.0,126.272,126.3738,126.2627,126.3738,706.0
2018-01-18 12:10:00,136.33,136.6,136.18,136.6,2485.0,126.2164,126.4664,126.0776,126.4664,2485.0
2018-01-18 12:20:00,136.58,136.64,136.4,136.5,4654.0,126.4479,126.5034,126.2812,126.3738,4654.0
2018-01-18 12:30:00,136.58,136.69,136.42,136.5,4907.0,126.4479,126.5497,126.2998,126.3738,4907.0
2018-01-18 12:40:00,136.51,136.74,136.48,136.72,14132.0,126.3831,126.596,126.3553,126.5775,14132.0
2018-01-18 12:50:00,136.84,136.96,136.79,136.84,3800.0,126.6886,126.7997,126.6423,126.6886,3800.0
2018-01-18 13:00:00,136.92,137.23,136.9,137.23,3942.0,126.7627,127.0497,126.7441,127.0497,3942.0
2018-01-18 13:10:00,137.24,137.28,137.07,137.16,8383.0,127.0589,127.096,126.9015,126.9849,8383.0
2018-01-18 13:20:00,137.18,137.3,137.15,137.25,3759.0,127.0034,127.1145,126.9756,127.0682,3759.0
2018-01-18 13:30:00,137.25,137.36,137.19,137.35,3884.0,127.0682,127.17,127.0126,127.1608,3884.0
2018-01-18 13:40:00,137.33,137.45,137.32,137.38,4562.0,127.1422,127.2533,127.133,127.1885,4562.0
2018-01-18 13:50:00,137.41,137.71,137.38,137.48,3627.0,127.2163,127.4941,127.1885,127.2811,3627.0
2018-01-18 14:00:00,137.54,137.68,137.49,137.49,4711.0,127.3367,127.4663,127.2904,127.2904,4711.0
2018-01-18 14:10:00,137.54,137.55,137.34,137.35,2101.0,127.3367,127.3459,127.1515,127.1608,2101.0
2018-01-18 14:20:00,137.35,137.35,137.19,137.3,2314.0,127.1608,127.1608,127.0126,127.1145,2314.0
2018-01-18 14:30:00,137.28,137.33,137.23,137.32,4276.0,127.096,127.1422,127.0497,127.133,4276.0
2018-01-18 14:40:00,137.3,137.3,137.11,137.11,8753.0,127.1145,127.1145,126.9386,126.9386,8753.0
2018-01-18 14:50:00,137.11,137.11,136.92,136.95,4159.0,126.9386,126.9386,126.7627,126.7904,4159.0
2018-01-18 15:00:00,136.91,136.99,136.91,136.99,3218.0,126.7534,126.8275,126.7534,126.8275,3218.0
2018-01-18 15:10:00,136.98,137.08,136.68,136.97,10039.0,126.8182,126.9108,126.5405,126.809,10039.0
2018-01-18 15:20:00,136.93,136.98,136.81,136.84,6625.0,126.7719,126.8182,126.6608,126.6886,6625.0
2018-01-18 15:30:00,136.84,136.84,136.51,136.69,5052.0,126.6886,126.6886,126.3831,126.5497,5052.0
2018-01-18 15:40:00,136.74,136.88,136.69,136.69,10565.0,126.596,126.7256,126.5497,126.5497,10565.0
2018-01-18 15:50:00,136.73,136.85,136.72,136.82,33305.0,126.5868,126.6979,126.5775,126.6701,33305.0
2018-01-19 09:30:00,137.34,137.51,137.22,137.51,3812.0,127.1515,127.3089,127.0404,127.3089,3812.0
2018-01-19 09:40:00,137.77,138.08,137.73,138.06,1610.0,127.5496,127.8366,127.5126,127.8181,1610.0
2018-01-19 09:50:00,138.36,138.36,138.14,138.14,348.0,128.0958,128.0958,127.8922,127.8922,348.0
2018-01-19 10:00:00,138.28,138.28,137.69,138.03,2139.0,128.0218,128.0218,127.4755,127.7903,2139.0
2018-01-19 10:10:00,138.02,138.11,137.93,137.97,3249.0,127.7811,127.8644,127.6977,127.7348,3249.0
2018-01-19 10:20:00,137.88,138.2,137.73,138.17,3190.0,127.6514,127.9477,127.5126,127.9199,3190.0
2018-01-19 10:30:00,138.17,138.17,138.03,138.04,1750.0,127.9199,127.9199,127.7903,127.7996,1750.0
2018-01-19 10:40:00,138.01,138.18,137.91,137.93,2000.0,127.7718,127.9292,127.6792,127.6977,2000.0
2018-01-19 10:50:00,137.82,138.09,137.79,137.79,6300.0,127.5959,127.8459,127.5681,127.5681,6300.0
2018-01-19 11:00:00,137.76,137.96,137.57,137.66,3833.0,127.5403,127.7255,127.3644,127.4478,3833.0
2018-01-19 11:10:00,137.68,137.88,137.67,137.86,3692.0,127.4663,127.6514,127.457,127.6329,3692.0
2018-01-19 11:20:00,137.78,137.83,137.77,137.8,850.0,127.5589,127.6052,127.5496,127.5774,850.0
2018-01-19 11:30:00,137.77,137.83,137.72,137.74,1685.0,127.5496,127.6052,127.5033,127.5218,1685.0
2018-01-19 11:40:00,137.77,137.93,137.74,137.93,1900.0,127.5496,127.6977,127.5218,127.6977,1900.0
2018-01-19 11:50:00,137.91,137.91,137.78,137.83,1319.0,127.6792,127.6792,127.5589,127.6052,1319.0
2018-01-19 12:00:00,137.73,137.86,137.7,137.78,1313.0,127.5126,127.6329,127.4848,127.5589,1313.0
2018-01-19 12:10:00,137.72,137.8,137.59,137.77,5169.0,127.5033,127.5774,127.383,127.5496,5169.0
2018-01-19 12:20:00,137.75,137.82,137.7,137.7,2669.0,127.5311,127.5959,127.4848,127.4848,2669.0
2018-01-19 12:30:00,137.76,137.79,137.7,137.79,1039.0,127.5403,127.5681,127.4848,127.5681,1039.0
2018-01-19 12:40:00,137.75,137.82,137.63,137.8,1570.0,127.5311,127.5959,127.42,127.5774,1570.0
2018-01-19 12:50:00,137.65,137.66,137.57,137.62,5055.0,127.4385,127.4478,127.3644,127.4107,5055.0
2018-01-19 13:00:00,137.67,137.75,137.64,137.64,2387.0,127.457,127.5311,127.4292,127.4292,2387.0
2018-01-19 13:10:00,137.76,137.76,137.65,137.68,1601.0,127.5403,127.5403,127.4385,127.4663,1601.0
2018-01-19 13:20:00,137.63,137.69,137.63,137.64,859.0,127.42,127.4755,127.42,127.4292,859.0
2018-01-19 13:30:00,137.68,137.8,137.68,137.72,5851.0,127.4663,127.5774,127.4663,127.5033,5851.0
2018-01-19 13:40:00,137.79,137.82,137.68,137.82,4415.0,127.5681,127.5959,127.4663,127.5959,4415.0
2018-01-19 13:50:00,137.77,138.03,137.77,138.01,2197.0,127.5496,127.7903,127.5496,127.7718,2197.0
2018-01-19 14:00:00,138.04,138.04,137.96,137.98,1292.0,127.7996,127.7996,127.7255,127.744,1292.0
2018-01-19 14:10:00,137.94,138.13,137.94,138.13,2423.0,127.707,127.8829,127.707,127.8829,2423.0
2018-01-19 14:20:00,138.18,138.25,137.9,137.9,9639.0,127.9292,127.994,127.67,127.67,9639.0
2018-01-19 14:30:00,138.08,138.11,138.03,138.11,400.0,127.8366,127.8644,127.7903,127.8644,400.0
2018-01-19 14:40:00,138.12,138.22,138.0,138.01,3547.0,127.8736,127.9662,127.7625,127.7718,3547.0
2018-01-19 14:50:00,138.01,138.05,137.85,137.96,3473.0,127.7718,127.8088,127.6237,127.7255,3473.0
2018-01-19 15:00:00,137.91,137.91,137.83,137.83,3164.0,127.6792,127.6792,127.6052,127.6052,3164.0
2018-01-19 15:10:00,137.85,137.91,137.84,137.89,2535.0,127.6237,127.6792,127.6144,127.6607,2535.0
2018-01-19 15:20:00,137.95,138.18,137.95,138.1,3708.0,127.7163,127.9292,127.7163,127.8551,3708.0
2018-01-19 15:30:00,138.15,138.19,138.07,138.12,2624.0,127.9014,127.9384,127.8273,127.8736,2624.0
2018-01-19 15:40:00,138.16,138.2,138.08,138.13,6224.0,127.9107,127.9477,127.8366,127.8829,6224.0
2018-01-19 15:50:00,138.14,138.3,138.1,138.3,17339.0,127.8922,128.0403,127.8551,128.0403,17339.0
2018-01-22 09:30:00,138.27,139.21,138.01,138.01,3559.0,128.0125,128.8828,127.7718,127.7718,3559.0
2018-01-22 09:40:00,137.74,137.83,137.35,137.65,5058.0,127.5218,127.6052,127.1608,127.4385,5058.0
2018-01-22 09:50:00,137.68,137.79,137.65,137.77,1700.0,127.4663,127.5681,127.4385,127.5496,1700.0
2018-01-22 10:00:00,137.76,138.36,137.7,138.36,8805.0,127.5403,128.0958,127.4848,128.0958,8805.0
2018-01-22 10:10:00,138.23,138.88,138.18,138.87,3829.0,127.9755,128.5773,127.9292,128.568,3829.0
2018-01-22 10:20:00,138.83,138.93,138.54,138.69,6844.0,128.531,128.6235,128.2625,128.4014,6844.0
2018-01-22 10:30:00,138.6,138.6,138.34,138.34,3550.0,128.318,128.318,128.0773,128.0773,3550.0
2018-01-22 10:40:00,138.38,138.53,138.37,138.5,2100.0,128.1144,128.2532,128.1051,128.2254,2100.0
2018-01-22 10:50:00,138.54,138.57,138.38,138.38,5660.0,128.2625,128.2903,128.1144,128.1144,5660.0
2018-01-22 11:00:00,138.46,138.65,138.46,138.65,937.0,128.1884,128.3643,128.1884,128.3643,937.0
2018-01-22 11:10:00,138.65,138.65,138.39,138.53,7254.0,128.3643,128.3643,128.1236,128.2532,7254.0
2018-01-22 11:20:00,138.4,138.79,138.39,138.68,6965.0,128.1329,128.4939,128.1236,128.3921,6965.0
2018-01-22 11:30:00,138.61,138.77,138.56,138.7,2937.0,128.3273,128.4754,128.281,128.4106,2937.0
2018-01-22 11:40:00,138.74,138.84,138.71,138.84,1100.0,128.4476,128.5402,128.4199,128.5402,1100.0
2018-01-22 11:50:00,138.84,139.01,138.83,139.01,2825.0,128.5402,128.6976,128.531,128.6976,2825.0
2018-01-22 12:00:00,138.96,139.16,138.96,139.09,1830.0,128.6513,128.8365,128.6513,128.7717,1830.0
2018-01-22 12:10:00,139.0,139.05,138.67,138.91,4747.0,128.6884,128.7346,128.3828,128.605,4747.0
2018-01-22 12:20:00,138.88,139.02,138.88,139.02,899.0,128.5773,128.7069,128.5773,128.7069,899.0
2018-01-22 12:30:00,138.96,138.98,138.87,138.87,3173.0,128.6513,128.6698,128.568,128.568,3173.0
2018-01-22 12:40:00,138.72,138.98,138.71,138.85,2665.0,128.4291,128.6698,128.4199,128.5495,2665.0
2018-01-22 12:50:00,138.83,138.89,138.68,138.68,5320.0,128.531,128.5865,128.3921,128.3921,5320.0
2018-01-22 13:00:00,138.6,138.74,138.57,138.74,1093.0,128.318,128.4476,128.2903,128.4476,1093.0
2018-01-22 13:10:00,138.79,138.79,138.53,138.54,2787.0,128.4939,128.4939,128.2532,128.2625,2787.0
2018-01-22 13:20:00,138.63,138.96,138.63,138.9,2275.0,128.3458,128.6513,128.3458,128.5958,2275.0
2018-01-22 13:30:00,138.84,138.87,138.79,138.87,2448.0,128.5402,128.568,128.4939,128.568,2448.0
2018-01-22 13:40:00,138.76,139.1,138.76,139.1,2780.0,128.4662,128.7809,128.4662,128.7809,2780.0
2018-01-22 13:50:00,139.04,139.2,139.01,139.2,2906.0,128.7254,128.8735,128.6976,128.8735,2906.0
2018-01-22 14:00:00,139.18,139.21,139.08,139.09,4071.0,128.855,128.8828,128.7624,128.7717,4071.0
2018-01-22 14:10:00,139.18,139.23,139.01,139.15,5440.0,128.855,128.9013,128.6976,128.8272,5440.0
2018-01-22 14:20:00,139.16,139.17,138.88,138.88,2700.0,128.8365,128.8457,128.5773,128.5773,2700.0
2018-01-22 14:30:00,139.02,139.04,138.93,138.96,1318.0,128.7069,128.7254,128.6235,128.6513,1318.0
2018-01-22 14:40:00,138.96,138.99,138.8,138.87,3732.0,128.6513,128.6791,128.5032,128.568,3732.0
2018-01-22 14:50:00,138.85,138.96,138.8,138.9,2146.0,128.5495,128.6513,128.5032,128.5958,2146.0
2018-01-22 15:00:00,138.83,139.0,138.83,138.96,2500.0,128.531,128.6884,128.531,128.6513,2500.0
2018-01-22 15:10:00,138.91,138.96,138.87,138.91,1523.0,128.605,128.6513,128.568,128.605,1523.0
2018-01-22 15:20:00,138.92,139.28,138.91,139.03,10170.0,128.6143,128.9476,128.605,128.7161,10170.0
2018-01-22 15:30:00,139.13,139.17,139.03,139.17,7329.0,128.8087,128.8457,128.7161,128.8457,7329.0
2018-01-22 15:40:00,139.14,139.27,139.08,139.21,3057.0,128.818,128.9383,128.7624,128.8828,3057.0
2018-01-22 15:50:00,139.26,139.32,139.18,139.2,13566.0,128.9291,128.9846,128.855,128.8735,13566.0
2018-01-23 09:30:00,139.43,139.49,138.26,138.26,5407.0,129.0865,129.142,128.0033,128.0033,5407.0
2018-01-23 09:40:00,138.39,138.63,138.02,138.3,9583.0,128.1236,128.3458,127.7811,128.0403,9583.0
2018-01-23 09:50:00,138.94,139.14,138.73,138.77,2995.0,128.6328,128.818,128.4384,128.4754,2995.0
2018-01-23 10:00:00,138.37,139.36,138.37,139.36,3511.0,128.1051,129.0217,128.1051,129.0217,3511.0
2018-01-23 10:10:00,139.32,139.54,139.07,139.07,2300.0,128.9846,129.1883,128.7532,128.7532,2300.0
2018-01-23 10:20:00,139.09,139.25,138.84,139.16,5663.0,128.7717,128.9198,128.5402,128.8365,5663.0
2018-01-23 10:30:00,139.16,139.33,139.07,139.33,1500.0,128.8365,128.9939,128.7532,128.9939,1500.0
2018-01-23 10:40:00,139.13,139.31,138.95,139.17,3482.0,128.8087,128.9754,128.6421,128.8457,3482.0
2018-01-23 10:50:00,139.15,139.37,139.09,139.28,7687.0,128.8272,129.0309,128.7717,128.9476,7687.0
2018-01-23 11:00:00,139.09,139.36,139.09,139.19,3280.0,128.7717,129.0217,128.7717,128.8643,3280.0
2018-01-23 11:10:00,139.21,139.52,139.08,139.37,3180.0,128.8828,129.1698,128.7624,129.0309,3180.0
2018-01-23 11:20:00,139.45,139.51,139.18,139.45,3910.0,129.105,129.1605,128.855,129.105,3910.0
2018-01-23 11:30:00,139.41,139.67,139.4,139.65,600.0,129.0679,129.3087,129.0587,129.2901,600.0
2018-01-23 11:40:00,139.64,139.7,139.49,139.52,2530.0,129.2809,129.3364,129.142,129.1698,2530.0
2018-01-23 11:50:00,139.56,139.67,139.46,139.62,3800.0,129.2068,129.3087,129.1142,129.2624,3800.0
2018-01-23 12:00:00,139.66,139.77,139.66,139.77,2683.0,129.2994,129.4012,129.2994,129.4012,2683.0
2018-01-23 12:10:00,139.77,140.17,139.77,140.17,3277.0,129.4012,129.7716,129.4012,129.7716,3277.0
2018-01-23 12:20:00,140.1,140.13,140.05,140.13,800.0,129.7068,129.7345,129.6605,129.7345,800.0
2018-01-23 12:30:00,140.03,140.1,139.83,139.94,4669.0,129.6419,129.7068,129.4568,129.5586,4669.0
2018-01-23 12:40:00,139.85,139.9,139.74,139.74,1816.0,129.4753,129.5216,129.3735,129.3735,1816.0
2018-01-23 12:50:00,139.81,140.06,139.81,140.0,2498.0,129.4383,129.6697,129.4383,129.6142,2498.0
2018-01-23 13:00:00,140.03,140.04,139.78,139.78,2309.0,129.6419,129.6512,129.4105,129.4105,2309.0
2018-01-23 13:10:00,139.77,139.98,139.77,139.87,1919.0,129.4012,129.5957,129.4012,129.4938,1919.0
2018-01-23 13:20:00,139.83,139.93,139.79,139.85,2186.0,129.4568,129.5494,129.4198,129.4753,2186.0
2018-01-23 13:30:00,139.88,140.2,139.87,140.05,2232.0,129.5031,129.7993,129.4938,129.6605,2232.0
2018-01-23 13:40:00,139.96,140.05,139.86,139.86,1018.0,129.5771,129.6605,129.4846,129.4846,1018.0
2018-01-23 13:50:00,139.87,140.0,139.86,139.99,1838.0,129.4938,129.6142,129.4846,129.6049,1838.0
2018-01-23 14:00:00,140.01,140.13,139.93,139.93,3086.0,129.6234,129.7345,129.5494,129.5494,3086.0
2018-01-23 14:10:00,140.02,140.06,139.92,139.93,2951.0,129.6327,129.6697,129.5401,129.5494,2951.0
2018-01-23 14:20:00,139.9,140.14,139.9,140.14,3246.0,129.5216,129.7438,129.5216,129.7438,3246.0
2018-01-23 14:30:00,140.06,140.11,140.04,140.04,1591.0,129.6697,129.716,129.6512,129.6512,1591.0
2018-01-23 14:40:00,140.07,140.16,140.01,140.16,2073.0,129.679,129.7623,129.6234,129.7623,2073.0
2018-01-23 14:50:00,140.11,140.25,140.11,140.18,1800.0,129.716,129.8456,129.716,129.7808,1800.0
2018-01-23 15:00:00,140.11,140.19,140.02,140.17,6970.0,129.716,129.7901,129.6327,129.7716,6970.0
2018-01-23 15:10:00,140.13,140.13,139.96,140.12,3505.0,129.7345,129.7345,129.5771,129.7253,3505.0
2018-01-23 15:20:00,140.11,140.16,140.02,140.05,2780.0,129.716,129.7623,129.6327,129.6605,2780.0
2018-01-23 15:30:00,140.05,140.23,140.01,140.01,6359.0,129.6605,129.8271,129.6234,129.6234,6359.0
2018-01-23 15:40:00,139.99,140.17,139.97,140.14,5881.0,129.6049,129.7716,129.5864,129.7438,5881.0
2018-01-23 15:50:00,140.13,140.37,139.95,140.11,21014.0,129.7345,129.9567,129.5679,129.716,21014.0
2018-01-24 09:30:00,140.56,140.8,140.11,140.11,4493.0,130.1326,130.3548,129.716,129.716,4493.0
2018-01-24 09:40:00,140.03,140.8,139.95,140.44,3861.0,129.6419,130.3548,129.5679,130.0215,3861.0
2018-01-24 09:50:00,140.41,140.86,140.41,140.78,4896.0,129.9938,130.4104,129.9938,130.3363,4896.0
2018-01-24 10:00:00,140.79,141.0,140.73,140.89,6591.0,130.3456,130.54,130.29,130.4381,6591.0
2018-01-24 10:10:00,140.9,140.92,140.72,140.72,4612.0,130.4474,130.4659,130.2808,130.2808,4612.0
2018-01-24 10:20:00,140.62,140.66,140.53,140.54,1790.0,130.1882,130.2252,130.1049,130.1141,1790.0
2018-01-24 10:30:00,140.6,140.74,140.47,140.47,6204.0,130.1697,130.2993,130.0493,130.0493,6204.0
2018-01-24 10:40:00,140.5,140.68,140.46,140.56,2975.0,130.0771,130.2437,130.04,130.1326,2975.0
2018-01-24 10:50:00,140.63,140.63,140.27,140.42,2722.0,130.1974,130.1974,129.8641,130.003,2722.0
2018-01-24 11:00:00,140.51,140.69,140.46,140.46,4045.0,130.0863,130.253,130.04,130.04,4045.0
2018-01-24 11:10:00,140.46,140.49,140.06,140.24,5322.0,130.04,130.0678,129.6697,129.8364,5322.0
2018-01-24 11:20:00,140.15,140.18,140.01,140.12,6123.0,129.753,129.7808,129.6234,129.7253,6123.0
2018-01-24 11:30:00,140.12,140.15,139.55,139.71,6741.0,129.7253,129.753,129.1976,129.3457,6741.0
2018-01-24 11:40:00,139.8,140.01,139.73,139.74,2016.0,129.429,129.6234,129.3642,129.3735,2016.0
2018-01-24 11:50:00,139.69,140.0,139.69,139.75,2104.0,129.3272,129.6142,129.3272,129.3827,2104.0
2018-01-24 12:00:00,139.73,139.73,139.31,139.31,7100.0,129.3642,129.3642,128.9754,128.9754,7100.0
2018-01-24 12:10:00,139.32,139.75,139.32,139.65,3050.0,128.9846,129.3827,128.9846,129.2901,3050.0
2018-01-24 12:20:00,139.86,139.89,139.28,139.35,23715.0,129.4846,129.5123,128.9476,129.0124,23715.0
2018-01-24 12:30:00,139.12,139.31,138.99,139.21,5000.0,128.7995,128.9754,128.6791,128.8828,5000.0
2018-01-24 12:40:00,139.06,139.13,139.0,139.13,1900.0,128.7439,128.8087,128.6884,128.8087,1900.0
2018-01-24 12:50:00,139.03,139.1,138.66,138.68,5372.0,128.7161,128.7809,128.3736,128.3921,5372.0
2018-01-24 13:00:00,138.69,138.73,138.4,138.4,2120.0,128.4014,128.4384,128.1329,128.1329,2120.0
2018-01-24 13:10:00,138.44,138.61,138.16,138.33,3564.0,128.1699,128.3273,127.9107,128.0681,3564.0
2018-01-24 13:20:00,138.39,138.49,138.08,138.38,6930.0,128.1236,128.2162,127.8366,128.1144,6930.0
2018-01-24 13:30:00,138.53,138.66,138.25,138.57,7950.0,128.2532,128.3736,127.994,128.2903,7950.0
2018-01-24 13:40:00,138.84,138.85,138.61,138.71,6411.0,128.5402,128.5495,128.3273,128.4199,6411.0
2018-01-24 13:50:00,138.71,138.91,138.69,138.72,2800.0,128.4199,128.605,128.4014,128.4291,2800.0
2018-01-24 14:00:00,138.71,138.91,138.53,138.6,3892.0,128.4199,128.605,128.2532,128.318,3892.0
2018-01-24 14:10:00,138.6,138.89,138.57,138.65,4730.0,128.318,128.5865,128.2903,128.3643,4730.0
2018-01-24 14:20:00,138.61,138.89,138.38,138.54,9800.0,128.3273,128.5865,128.1144,128.2625,9800.0
2018-01-24 14:30:00,138.67,138.9,138.43,138.53,4840.0,128.3828,128.5958,128.1606,128.2532,4840.0
2018-01-24 14:40:00,138.64,138.69,138.47,138.69,4280.0,128.3551,128.4014,128.1977,128.4014,4280.0
2018-01-24 14:50:00,138.79,138.79,138.44,138.44,7070.0,128.4939,128.4939,128.1699,128.1699,7070.0
2018-01-24 15:00:00,138.47,138.66,138.36,138.45,20899.0,128.1977,128.3736,128.0958,128.1792,20899.0
2018-01-24 15:10:00,138.48,138.56,138.4,138.54,8861.0,128.2069,128.281,128.1329,128.2625,8861.0
2018-01-24 15:20:00,138.51,138.77,138.43,138.61,14262.0,128.2347,128.4754,128.1606,128.3273,14262.0
2018-01-24 15:30:00,138.48,138.55,138.2,138.29,11665.0,128.2069,128.2717,127.9477,128.031,11665.0
2018-01-24 15:40:00,138.27,138.45,138.2,138.3,15873.0,128.0125,128.1792,127.9477,128.0403,15873.0
2018-01-24 15:50:00,138.36,138.37,138.01,138.12,24858.0,128.0958,128.1051,127.7718,127.8736,24858.0
2018-01-25 09:30:00,139.05,139.05,138.07,138.31,8084.0,128.7346,128.7346,127.8273,128.0495,8084.0
2018-01-25 09:40:00,138.13,138.56,138.09,138.41,3506.0,127.8829,128.281,127.8459,128.1421,3506.0
2018-01-25 09:50:00,138.55,138.6,137.51,137.74,3289.0,128.2717,128.318,127.3089,127.5218,3289.0
2018-01-25 10:00:00,137.94,138.01,137.84,138.01,2975.0,127.707,127.7718,127.6144,127.7718,2975.0
2018-01-25 10:10:00,137.83,137.99,137.56,137.92,5195.0,127.6052,127.7533,127.3552,127.6885,5195.0
2018-01-25 10:20:00,138.08,138.15,137.74,137.95,3890.0,127.8366,127.9014,127.5218,127.7163,3890.0
2018-01-25 10:30:00,137.99,138.18,137.77,137.87,6950.0,127.7533,127.9292,127.5496,127.6422,6950.0
2018-01-25 10:40:00,138.03,138.18,138.0,138.09,1600.0,127.7903,127.9292,127.7625,127.8459,1600.0
2018-01-25 10:50:00,138.09,138.1,137.79,137.79,3222.0,127.8459,127.8551,127.5681,127.5681,3222.0
2018-01-25 11:00:00,137.99,138.19,137.89,137.89,4025.0,127.7533,127.9384,127.6607,127.6607,4025.0
2018-01-25 11:10:00,138.0,138.07,137.94,138.0,5504.0,127.7625,127.8273,127.707,127.7625,5504.0
2018-01-25 11:20:00,137.91,138.0,137.87,138.0,5018.0,127.6792,127.7625,127.6422,127.7625,5018.0
2018-01-25 11:30:00,138.0,138.16,137.94,138.0,6431.0,127.7625,127.9107,127.707,127.7625,6431.0
2018-01-25 11:40:00,138.04,138.24,137.89,138.08,6834.0,127.7996,127.9847,127.6607,127.8366,6834.0
2018-01-25 11:50:00,138.03,138.18,137.93,138.0,9893.0,127.7903,127.9292,127.6977,127.7625,9893.0
2018-01-25 12:00:00,138.0,138.1,137.85,137.9,7773.0,127.7625,127.8551,127.6237,127.67,7773.0
2018-01-25 12:10:00,137.9,138.07,137.9,137.94,5017.0,127.67,127.8273,127.67,127.707,5017.0
2018-01-25 12:20:00,137.91,137.96,137.78,137.85,1579.0,127.6792,127.7255,127.5589,127.6237,1579.0
2018-01-25 12:30:00,137.92,138.06,137.87,138.03,3250.0,127.6885,127.8181,127.6422,127.7903,3250.0
2018-01-25 12:40:00,137.99,138.26,137.94,138.18,10416.0,127.7533,128.0033,127.707,127.9292,10416.0
2018-01-25 12:50:00,138.12,138.21,137.99,138.04,6300.0,127.8736,127.957,127.7533,127.7996,6300.0
2018-01-25 13:00:00,138.1,138.12,137.91,138.0,3800.0,127.8551,127.8736,127.6792,127.7625,3800.0
2018-01-25 13:10:00,138.16,138.19,138.02,138.1,15980.0,127.9107,127.9384,127.7811,127.8551,15980.0
2018-01-25 13:20:00,138.1,138.11,137.92,138.04,2803.0,127.8551,127.8644,127.6885,127.7996,2803.0
2018-01-25 13:30:00,138.05,138.17,138.02,138.1,5760.0,127.8088,127.9199,127.7811,127.8551,5760.0
2018-01-25 13:40:00,138.02,138.23,138.02,138.18,28140.0,127.7811,127.9755,127.7811,127.9292,28140.0
2018-01-25 13:50:00,138.36,138.77,138.3,138.68,9287.0,128.0958,128.4754,128.0403,128.3921,9287.0
2018-01-25 14:00:00,138.67,138.67,138.48,138.5,5456.0,128.3828,128.3828,128.2069,128.2254,5456.0
2018-01-25 14:10:00,138.39,138.39,138.11,138.12,7313.0,128.1236,128.1236,127.8644,127.8736,7313.0
2018-01-25 14:20:00,138.09,138.22,138.02,138.02,4643.0,127.8459,127.9662,127.7811,127.7811,4643.0
2018-01-25 14:30:00,138.03,138.2,138.02,138.19,5135.0,127.7903,127.9477,127.7811,127.9384,5135.0
2018-01-25 14:40:00,138.19,138.24,137.92,137.92,6885.0,127.9384,127.9847,127.6885,127.6885,6885.0
2018-01-25 14:50:00,137.97,137.97,137.47,137.47,10286.0,127.7348,127.7348,127.2719,127.2719,10286.0
2018-01-25 15:00:00,137.57,137.78,137.47,137.53,7936.0,127.3644,127.5589,127.2719,127.3274,7936.0
2018-01-25 15:10:00,137.43,137.59,137.35,137.45,4370.0,127.2348,127.383,127.1608,127.2533,4370.0
2018-01-25 15:20:00,137.51,137.8,137.44,137.8,4427.0,127.3089,127.5774,127.2441,127.5774,4427.0
2018-01-25 15:30:00,137.79,137.79,137.38,137.39,6523.0,127.5681,127.5681,127.1885,127.1978,6523.0
2018-01-25 15:40:00,137.39,137.54,137.19,137.45,14405.0,127.1978,127.3367,127.0126,127.2533,14405.0
2018-01-25 15:50:00,137.51,137.86,137.45,137.81,24865.0,127.3089,127.6329,127.2533,127.5866,24865.0
2018-01-26 09:30:00,138.5,139.44,138.06,138.72,7523.0,128.2254,129.0957,127.8181,128.4291,7523.0
2018-01-26 09:40:00,138.15,138.68,137.17,137.64,24042.0,127.9014,128.3921,126.9941,127.4292,24042.0
2018-01-26 09:50:00,138.01,139.14,138.01,138.86,11800.0,127.7718,128.818,127.7718,128.5587,11800.0
2018-01-26 10:00:00,139.21,140.13,138.99,139.89,17810.0,128.8828,129.7345,128.6791,129.5123,17810.0
2018-01-26 10:10:00,139.79,140.05,139.61,140.05,8040.0,129.4198,129.6605,129.2531,129.6605,8040.0
2018-01-26 10:20:00,140.09,140.59,139.82,139.97,15500.0,129.6975,130.1604,129.4475,129.5864,15500.0
2018-01-26 10:30:00,140.2,140.2,139.95,139.95,2049.0,129.7993,129.7993,129.5679,129.5679,2049.0
2018-01-26 10:40:00,140.11,140.38,140.01,140.01,4885.0,129.716,129.966,129.6234,129.6234,4885.0
2018-01-26 10:50:00,140.08,140.3,140.08,140.3,2101.0,129.6882,129.8919,129.6882,129.8919,2101.0
2018-01-26 11:00:00,140.28,140.43,140.19,140.42,2114.0,129.8734,130.0123,129.7901,130.003,2114.0
2018-01-26 11:10:00,140.35,140.52,140.34,140.34,5214.0,129.9382,130.0956,129.9289,129.9289,5214.0
2018-01-26 11:20:00,140.34,140.4,140.0,140.21,8324.0,129.9289,129.9845,129.6142,129.8086,8324.0
2018-01-26 11:30:00,140.22,140.25,139.88,140.08,22450.0,129.8179,129.8456,129.5031,129.6882,22450.0
2018-01-26 11:40:00,140.06,140.18,140.04,140.16,2808.0,129.6697,129.7808,129.6512,129.7623,2808.0
2018-01-26 11:50:00,140.13,140.3,140.08,140.27,3500.0,129.7345,129.8919,129.6882,129.8641,3500.0
2018-01-26 12:00:00,140.32,140.4,140.11,140.18,4700.0,129.9104,129.9845,129.716,129.7808,4700.0
2018-01-26 12:10:00,140.11,140.24,140.05,140.18,4192.0,129.716,129.8364,129.6605,129.7808,4192.0
2018-01-26 12:20:00,140.18,140.37,140.14,140.36,6404.0,129.7808,129.9567,129.7438,129.9475,6404.0
2018-01-26 12:30:00,140.27,140.33,140.2,140.25,2404.0,129.8641,129.9197,129.7993,129.8456,2404.0
2018-01-26 12:40:00,140.19,140.27,140.05,140.19,14817.0,129.7901,129.8641,129.6605,129.7901,14817.0
2018-01-26 12:50:00,140.07,140.18,139.97,140.18,4909.0,129.679,129.7808,129.5864,129.7808,4909.0
2018-01-26 13:00:00,140.28,140.45,140.15,140.34,3100.0,129.8734,130.0308,129.753,129.9289,3100.0
2018-01-26 13:10:00,140.38,140.38,140.24,140.24,1632.0,129.966,129.966,129.8364,129.8364,1632.0
2018-01-26 13:20:00,140.21,140.36,140.21,140.3,1200.0,129.8086,129.9475,129.8086,129.8919,1200.0
2018-01-26 13:30:00,140.46,140.46,140.27,140.27,2578.0,130.04,130.04,129.8641,129.8641,2578.0
2018-01-26 13:40:00,140.21,140.21,140.2,140.2,900.0,129.8086,129.8086,129.7993,129.7993,900.0
2018-01-26 13:50:00,140.2,140.46,140.1,140.38,5210.0,129.7993,130.04,129.7068,129.966,5210.0
2018-01-26 14:00:00,140.3,140.49,140.3,140.35,7999.0,129.8919,130.0678,129.8919,129.9382,7999.0
2018-01-26 14:10:00,140.37,140.37,140.27,140.36,2588.0,129.9567,129.9567,129.8641,129.9475,2588.0
2018-01-26 14:20:00,140.36,140.36,140.25,140.25,2600.0,129.9475,129.9475,129.8456,129.8456,2600.0
2018-01-26 14:30:00,140.2,140.3,140.2,140.24,2693.0,129.7993,129.8919,129.7993,129.8364,2693.0
2018-01-26 14:40:00,140.27,140.28,140.12,140.16,8716.0,129.8641,129.8734,129.7253,129.7623,8716.0
2018-01-26 14:50:00,140.16,140.33,140.1,140.22,5618.0,129.7623,129.9197,129.7068,129.8179,5618.0
2018-01-26 15:00:00,140.28,140.29,140.23,140.27,4100.0,129.8734,129.8827,129.8271,129.8641,4100.0
2018-01-26 15:10:00,140.26,140.39,140.23,140.34,4442.0,129.8549,129.9752,129.8271,129.9289,4442.0
2018-01-26 15:20:00,140.27,140.29,140.19,140.29,3928.0,129.8641,129.8827,129.7901,129.8827,3928.0
2018-01-26 15:30:00,140.3,140.35,140.2,140.25,1900.0,129.8919,129.9382,129.7993,129.8456,1900.0
2018-01-26 15:40:00,140.22,140.41,140.22,140.32,9550.0,129.8179,129.9938,129.8179,129.9104,9550.0
2018-01-26 15:50:00,140.3,140.67,140.29,140.5,24215.0,129.8919,130.2345,129.8827,130.0771,24215.0
2018-01-29 09:30:00,140.15,141.3,140.1,141.2,11057.0,129.753,130.8177,129.7068,130.7252,11057.0
2018-01-29 09:40:00,141.38,141.95,141.15,141.29,17329.0,130.8918,131.4195,130.6789,130.8085,17329.0
2018-01-29 09:50:00,141.22,141.22,140.75,141.02,10978.0,130.7437,130.7437,130.3085,130.5585,10978.0
2018-01-29 10:00:00,140.95,141.3,140.74,141.3,12471.0,130.4937,130.8177,130.2993,130.8177,12471.0
2018-01-29 10:10:00,141.09,141.28,140.86,141.06,15888.0,130.6233,130.7992,130.4104,130.5955,15888.0
2018-01-29 10:20:00,140.95,141.0,140.53,140.58,5702.0,130.4937,130.54,130.1049,130.1511,5702.0
2018-01-29 10:30:00,140.75,140.85,140.31,140.6,4600.0,130.3085,130.4011,129.9012,130.1697,4600.0
2018-01-29 10:40:00,140.59,140.59,140.09,140.59,9708.0,130.1604,130.1604,129.6975,130.1604,9708.0
2018-01-29 10:50:00,140.47,140.48,140.12,140.29,12302.0,130.0493,130.0586,129.7253,129.8827,12302.0
2018-01-29 11:00:00,140.3,140.33,140.07,140.16,10602.0,129.8919,129.9197,129.679,129.7623,10602.0
2018-01-29 11:10:00,140.12,140.15,139.34,139.35,4824.0,129.7253,129.753,129.0031,129.0124,4824.0
2018-01-29 11:20:00,139.36,139.39,139.03,139.03,4600.0,129.0217,129.0494,128.7161,128.7161,4600.0
2018-01-29 11:30:00,139.06,139.61,139.0,139.61,6170.0,128.7439,129.2531,128.6884,129.2531,6170.0
2018-01-29 11:40:00,139.61,139.74,139.36,139.36,2172.0,129.2531,129.3735,129.0217,129.0217,2172.0
2018-01-29 11:50:00,139.36,139.36,139.2,139.2,3526.0,129.0217,129.0217,128.8735,128.8735,3526.0
2018-01-29 12:00:00,139.16,139.17,138.92,139.06,5232.0,128.8365,128.8457,128.6143,128.7439,5232.0
2018-01-29 12:10:00,139.09,139.3,139.0,139.25,9184.0,128.7717,128.9661,128.6884,128.9198,9184.0
2018-01-29 12:20:00,139.25,139.44,139.22,139.44,3300.0,128.9198,129.0957,128.892,129.0957,3300.0
2018-01-29 12:30:00,139.52,139.52,139.34,139.36,2621.0,129.1698,129.1698,129.0031,129.0217,2621.0
2018-01-29 12:40:00,139.39,139.39,139.29,139.38,3000.0,129.0494,129.0494,128.9568,129.0402,3000.0
2018-01-29 12:50:00,139.42,139.5,139.42,139.48,2100.0,129.0772,129.1513,129.0772,129.1327,2100.0
2018-01-29 13:00:00,139.54,139.54,139.39,139.39,4941.0,129.1883,129.1883,129.0494,129.0494,4941.0
2018-01-29 13:10:00,139.36,139.44,139.07,139.07,5289.0,129.0217,129.0957,128.7532,128.7532,5289.0
2018-01-29 13:20:00,139.06,139.13,138.97,139.09,4101.0,128.7439,128.8087,128.6606,128.7717,4101.0
2018-01-29 13:30:00,138.95,138.95,138.65,138.68,2012.0,128.6421,128.6421,128.3643,128.3921,2012.0
2018-01-29 13:40:00,138.72,138.77,138.65,138.65,2280.0,128.4291,128.4754,128.3643,128.3643,2280.0
2018-01-29 13:50:00,138.72,138.73,138.5,138.62,3385.0,128.4291,128.4384,128.2254,128.3365,3385.0
2018-01-29 14:00:00,138.61,138.67,138.53,138.58,7001.0,128.3273,128.3828,128.2532,128.2995,7001.0
2018-01-29 14:10:00,138.53,138.63,138.5,138.56,8056.0,128.2532,128.3458,128.2254,128.281,8056.0
2018-01-29 14:20:00,138.57,138.63,138.44,138.44,5150.0,128.2903,128.3458,128.1699,128.1699,5150.0
2018-01-29 14:30:00,138.5,138.52,138.0,138.04,3771.0,128.2254,128.244,127.7625,127.7996,3771.0
2018-01-29 14:40:00,138.21,138.49,138.02,138.47,6666.0,127.957,128.2162,127.7811,128.1977,6666.0
2018-01-29 14:50:00,138.42,138.88,138.39,138.88,3675.0,128.1514,128.5773,128.1236,128.5773,3675.0
2018-01-29 15:00:00,138.78,139.03,138.65,138.75,5381.0,128.4847,128.7161,128.3643,128.4569,5381.0
2018-01-29 15:10:00,138.75,139.18,138.75,139.15,5695.0,128.4569,128.855,128.4569,128.8272,5695.0
2018-01-29 15:20:00,139.22,139.23,138.69,138.72,8161.0,128.892,128.9013,128.4014,128.4291,8161.0
2018-01-29 15:30:00,138.76,138.87,138.54,138.63,10115.0,128.4662,128.568,128.2625,128.3458,10115.0
2018-01-29 15:40:00,138.61,138.64,138.19,138.21,13157.0,128.3273,128.3551,127.9384,127.957,13157.0
2018-01-29 15:50:00,138.21,138.45,138.05,138.05,41402.0,127.957,128.1792,127.8088,127.8088,41402.0
2018-01-30 09:30:00,136.99,137.28,135.52,136.9,31282.0,126.8275,127.096,125.4665,126.7441,31282.0
2018-01-30 09:40:00,137.03,137.65,136.8,137.63,24440.0,126.8645,127.4385,126.6516,127.42,24440.0
2018-01-30 09:50:00,137.28,138.05,137.16,137.84,2550.0,127.096,127.8088,126.9849,127.6144,2550.0
2018-01-30 10:00:00,137.85,138.49,137.72,138.49,13586.0,127.6237,128.2162,127.5033,128.2162,13586.0
2018-01-30 10:10:00,138.61,139.5,138.59,139.13,11067.0,128.3273,129.1513,128.3088,128.8087,11067.0
2018-01-30 10:20:00,139.19,139.43,138.99,139.18,11626.0,128.8643,129.0865,128.6791,128.855,11626.0
2018-01-30 10:30:00,139.18,139.33,139.08,139.21,9234.0,128.855,128.9939,128.7624,128.8828,9234.0
2018-01-30 10:40:00,139.14,139.26,138.61,138.82,16875.0,128.818,128.9291,128.3273,128.5217,16875.0
2018-01-30 10:50:00,138.74,138.9,138.56,138.79,6351.0,128.4476,128.5958,128.281,128.4939,6351.0
2018-01-30 11:00:00,138.79,138.97,138.76,138.87,4789.0,128.4939,128.6606,128.4662,128.568,4789.0
2018-01-30 11:10:00,138.89,138.89,138.57,138.59,6802.0,128.5865,128.5865,128.2903,128.3088,6802.0
2018-01-30 11:20:00,138.51,138.6,138.42,138.6,10739.0,128.2347,128.318,128.1514,128.318,10739.0
2018-01-30 11:30:00,138.65,138.83,138.5,138.58,7822.0,128.3643,128.531,128.2254,128.2995,7822.0
2018-01-30 11:40:00,138.51,138.91,138.42,138.59,6650.0,128.2347,128.605,128.1514,128.3088,6650.0
2018-01-30 11:50:00,138.51,138.54,138.37,138.37,8497.0,128.2347,128.2625,128.1051,128.1051,8497.0
2018-01-30 12:00:00,138.37,138.41,138.14,138.21,7676.0,128.1051,128.1421,127.8922,127.957,7676.0
2018-01-30 12:10:00,138.23,138.44,138.23,138.44,1800.0,127.9755,128.1699,127.9755,128.1699,1800.0
2018-01-30 12:20:00,138.5,138.51,138.38,138.42,4016.0,128.2254,128.2347,128.1144,128.1514,4016.0
2018-01-30 12:30:00,138.42,138.51,138.39,138.41,4024.0,128.1514,128.2347,128.1236,128.1421,4024.0
2018-01-30 12:40:00,138.39,138.52,138.39,138.43,2808.0,128.1236,128.244,128.1236,128.1606,2808.0
2018-01-30 12:50:00,138.49,138.58,138.49,138.51,1792.0,128.2162,128.2995,128.2162,128.2347,1792.0
2018-01-30 13:00:00,138.58,138.58,138.17,138.22,3867.0,128.2995,128.2995,127.9199,127.9662,3867.0
2018-01-30 13:10:00,138.3,138.3,138.17,138.19,2402.0,128.0403,128.0403,127.9199,127.9384,2402.0
2018-01-30 13:20:00,138.2,138.2,137.81,137.96,4251.0,127.9477,127.9477,127.5866,127.7255,4251.0
2018-01-30 13:30:00,137.93,138.14,137.82,138.11,6729.0,127.6977,127.8922,127.5959,127.8644,6729.0
2018-01-30 13:40:00,138.1,138.37,138.04,138.37,15655.0,127.8551,128.1051,127.7996,128.1051,15655.0
2018-01-30 13:50:00,138.37,138.84,138.37,138.72,6718.0,128.1051,128.5402,128.1051,128.4291,6718.0
2018-01-30 14:00:00,138.72,138.72,138.5,138.58,6283.0,128.4291,128.4291,128.2254,128.2995,6283.0
2018-01-30 14:10:00,138.63,138.74,138.48,138.48,4310.0,128.3458,128.4476,128.2069,128.2069,4310.0
2018-01-30 14:20:00,138.44,138.56,138.44,138.46,5954.0,128.1699,128.281,128.1699,128.1884,5954.0
2018-01-30 14:30:00,138.4,138.46,138.26,138.31,4272.0,128.1329,128.1884,128.0033,128.0495,4272.0
2018-01-30 14:40:00,138.31,138.4,138.22,138.4,4364.0,128.0495,128.1329,127.9662,128.1329,4364.0
2018-01-30 14:50:00,138.32,138.32,137.8,137.94,8609.0,128.0588,128.0588,127.5774,127.707,8609.0
2018-01-30 15:00:00,137.87,137.98,137.81,137.88,7282.0,127.6422,127.744,127.5866,127.6514,7282.0
2018-01-30 15:10:00,137.88,137.95,137.85,137.91,9791.0,127.6514,127.7163,127.6237,127.6792,9791.0
2018-01-30 15:20:00,137.94,138.29,137.94,138.29,11616.0,127.707,128.031,127.707,128.031,11616.0
2018-01-30 15:30:00,138.33,138.56,138.27,138.56,13062.0,128.0681,128.281,128.0125,128.281,13062.0
2018-01-30 15:40:00,138.53,138.59,138.42,138.45,15500.0,128.2532,128.3088,128.1514,128.1792,15500.0
2018-01-30 15:50:00,138.45,138.49,138.3,138.3,46206.0,128.1792,128.2162,128.0403,128.0403,46206.0
2018-01-31 09:30:00,138.88,139.82,138.39,138.94,12869.0,128.5773,129.4475,128.1236,128.6328,12869.0
2018-01-31 09:40:00,138.9,139.31,138.38,138.38,8367.0,128.5958,128.9754,128.1144,128.1144,8367.0
2018-01-31 09:50:00,138.35,138.84,138.26,138.26,7658.0,128.0866,128.5402,128.0033,128.0033,7658.0
2018-01-31 10:00:00,138.27,138.65,138.13,138.59,9868.0,128.0125,128.3643,127.8829,128.3088,9868.0
2018-01-31 10:10:00,138.52,138.98,138.48,138.98,3681.0,128.244,128.6698,128.2069,128.6698,3681.0
2018-01-31 10:20:00,138.94,138.96,138.48,138.52,11122.0,128.6328,128.6513,128.2069,128.244,11122.0
2018-01-31 10:30:00,138.56,138.68,138.18,138.18,6666.0,128.281,128.3921,127.9292,127.9292,6666.0
2018-01-31 10:40:00,138.17,138.35,137.83,137.89,5510.0,127.9199,128.0866,127.6052,127.6607,5510.0
2018-01-31 10:50:00,137.94,138.14,137.76,137.81,6765.0,127.707,127.8922,127.5403,127.5866,6765.0
2018-01-31 11:00:00,137.95,137.99,137.83,137.85,8091.0,127.7163,127.7533,127.6052,127.6237,8091.0
2018-01-31 11:10:00,137.84,138.05,137.79,138.04,8114.0,127.6144,127.8088,127.5681,127.7996,8114.0
2018-01-31 11:20:00,137.97,138.11,137.87,137.95,8148.0,127.7348,127.8644,127.6422,127.7163,8148.0
2018-01-31 11:30:00,137.92,138.02,137.88,137.88,5194.0,127.6885,127.7811,127.6514,127.6514,5194.0
2018-01-31 11:40:00,137.93,138.2,137.93,138.2,5464.0,127.6977,127.9477,127.6977,127.9477,5464.0
2018-01-31 11:50:00,138.18,138.27,138.07,138.07,6276.0,127.9292,128.0125,127.8273,127.8273,6276.0
2018-01-31 12:00:00,138.05,138.06,137.91,137.99,7184.0,127.8088,127.8181,127.6792,127.7533,7184.0
2018-01-31 12:10:00,137.91,137.94,137.87,137.94,4113.0,127.6792,127.707,127.6422,127.707,4113.0
2018-01-31 12:20:00,137.97,138.06,137.91,137.94,7949.0,127.7348,127.8181,127.6792,127.707,7949.0
2018-01-31 12:30:00,137.91,138.12,137.9,138.07,8346.0,127.6792,127.8736,127.67,127.8273,8346.0
2018-01-31 12:40:00,138.08,138.71,138.02,138.49,9514.0,127.8366,128.4199,127.7811,128.2162,9514.0
2018-01-31 12:50:00,138.49,138.62,138.34,138.61,6740.0,128.2162,128.3365,128.0773,128.3273,6740.0
2018-01-31 13:00:00,138.62,138.72,138.51,138.61,6844.0,128.3365,128.4291,128.2347,128.3273,6844.0
2018-01-31 13:10:00,138.62,138.69,138.59,138.63,6048.0,128.3365,128.4014,128.3088,128.3458,6048.0
2018-01-31 13:20:00,138.63,138.63,138.5,138.5,6433.0,128.3458,128.3458,128.2254,128.2254,6433.0
2018-01-31 13:30:00,138.53,138.58,138.38,138.39,10138.0,128.2532,128.2995,128.1144,128.1236,10138.0
2018-01-31 13:40:00,138.42,138.5,138.38,138.42,8529.0,128.1514,128.2254,128.1144,128.1514,8529.0
2018-01-31 13:50:00,138.41,138.56,138.25,138.31,9439.0,128.1421,128.281,127.994,128.0495,9439.0
2018-01-31 14:00:00,138.28,138.64,138.28,138.63,10104.0,128.0218,128.3551,128.0218,128.3458,10104.0
2018-01-31 14:10:00,138.61,138.74,138.57,138.63,7883.0,128.3273,128.4476,128.2903,128.3458,7883.0
2018-01-31 14:20:00,138.63,138.63,137.77,137.78,12035.0,128.3458,128.3458,127.5496,127.5589,12035.0
2018-01-31 14:30:00,137.78,137.88,137.64,137.76,16314.0,127.5589,127.6514,127.4292,127.5403,16314.0
2018-01-31 14:40:00,137.72,137.98,137.52,137.53,8355.0,127.5033,127.744,127.3181,127.3274,8355.0
2018-01-31 14:50:00,137.57,137.69,137.32,137.69,16179.0,127.3644,127.4755,127.133,127.4755,16179.0
2018-01-31 15:00:00,137.77,137.87,137.45,137.61,13368.0,127.5496,127.6422,127.2533,127.4015,13368.0
2018-01-31 15:10:00,137.64,137.64,137.29,137.36,9770.0,127.4292,127.4292,127.1052,127.17,9770.0
2018-01-31 15:20:00,137.39,137.68,137.39,137.68,9786.0,127.1978,127.4663,127.1978,127.4663,9786.0
2018-01-31 15:30:00,137.62,138.55,137.62,138.36,34210.0,127.4107,128.2717,127.4107,128.0958,34210.0
2018-01-31 15:40:00,138.46,139.07,138.12,138.33,29053.0,128.1884,128.7532,127.8736,128.0681,29053.0
2018-01-31 15:50:00,138.32,139.32,138.31,139.0,89006.0,128.0588,128.9846,128.0495,128.6884,89006.0
2018-02-01 09:30:00,143.75,145.63,142.0,145.19,47922.0,133.086,134.8265,131.4658,134.4192,47922.0
2018-02-01 09:40:00,145.26,145.26,143.41,144.31,25942.0,134.484,134.484,132.7712,133.6044,25942.0
2018-02-01 09:50:00,143.97,145.15,143.97,144.03,10997.0,133.2897,134.3821,133.2897,133.3452,10997.0
2018-02-01 10:00:00,143.79,144.15,143.34,143.86,19085.0,133.123,133.4563,132.7064,133.1878,19085.0
2018-02-01 10:10:00,143.52,144.5,143.52,143.84,15373.0,132.873,133.7803,132.873,133.1693,15373.0
2018-02-01 10:20:00,143.97,145.16,143.93,144.64,33271.0,133.2897,134.3914,133.2526,133.91,33271.0
2018-02-01 10:30:00,144.38,146.48,144.38,144.95,21686.0,133.6692,135.6135,133.6692,134.197,21686.0
2018-02-01 10:40:00,144.87,146.45,144.86,145.99,9469.0,134.1229,135.5857,134.1136,135.1598,9469.0
2018-02-01 10:50:00,146.26,147.27,146.0,146.72,15414.0,135.4098,136.3449,135.1691,135.8357,15414.0
2018-02-01 11:00:00,147.03,147.08,146.61,147.03,20153.0,136.1227,136.1689,135.7338,136.1227,20153.0
2018-02-01 11:10:00,146.97,147.13,145.87,146.55,21991.0,136.0671,136.2152,135.0487,135.6783,21991.0
2018-02-01 11:20:00,146.66,146.68,146.14,146.51,6040.0,135.7801,135.7986,135.2987,135.6412,6040.0
2018-02-01 11:30:00,146.41,147.34,146.41,147.21,24482.0,135.5486,136.4097,135.5486,136.2893,24482.0
2018-02-01 11:40:00,147.3,147.74,147.13,147.46,35083.0,136.3726,136.78,136.2152,136.5208,35083.0
2018-02-01 11:50:00,147.54,147.69,146.95,147.12,36054.0,136.5948,136.7337,136.0486,136.206,36054.0
2018-02-01 12:00:00,146.97,147.41,146.97,147.08,12995.0,136.0671,136.4745,136.0671,136.1689,12995.0
2018-02-01 12:10:00,147.08,147.22,146.37,146.88,35258.0,136.1689,136.2986,135.5116,135.9838,35258.0
2018-02-01 12:20:00,146.85,147.1,146.63,147.0,9864.0,135.956,136.1875,135.7523,136.0949,9864.0
2018-02-01 12:30:00,147.1,147.25,146.85,147.17,17835.0,136.1875,136.3263,135.956,136.2523,17835.0
2018-02-01 12:40:00,147.18,147.34,146.83,146.94,15729.0,136.2615,136.4097,135.9375,136.0393,15729.0
2018-02-01 12:50:00,146.89,147.9,146.89,147.25,8701.0,135.993,136.9281,135.993,136.3263,8701.0
2018-02-01 13:00:00,147.34,147.85,147.27,147.57,26777.0,136.4097,136.8818,136.3449,136.6226,26777.0
2018-02-01 13:10:00,147.28,147.56,146.9,146.9,35064.0,136.3541,136.6133,136.0023,136.0023,35064.0
2018-02-01 13:20:00,146.77,147.78,146.64,147.19,33373.0,135.8819,136.817,135.7616,136.2708,33373.0
2018-02-01 13:30:00,147.17,148.56,147.17,147.64,19008.0,136.2523,137.5392,136.2523,136.6874,19008.0
2018-02-01 13:40:00,147.82,147.82,147.32,147.59,34883.0,136.854,136.854,136.3911,136.6411,34883.0
2018-02-01 13:50:00,147.42,147.56,146.48,146.99,16345.0,136.4837,136.6133,135.6135,136.0856,16345.0
2018-02-01 14:00:00,147.11,147.72,146.92,147.72,11620.0,136.1967,136.7615,136.0208,136.7615,11620.0
2018-02-01 14:10:00,147.73,148.66,147.73,147.97,13188.0,136.7707,137.6317,136.7707,136.9929,13188.0
2018-02-01 14:20:00,148.19,148.28,147.47,147.74,17021.0,137.1966,137.2799,136.53,136.78,17021.0
2018-02-01 14:30:00,147.78,148.12,147.52,147.89,12038.0,136.817,137.1318,136.5763,136.9189,12038.0
2018-02-01 14:40:00,147.84,147.96,147.44,147.83,16425.0,136.8726,136.9837,136.5022,136.8633,16425.0
2018-02-01 14:50:00,147.81,149.15,147.74,147.85,15749.0,136.8448,138.0854,136.78,136.8818,15749.0
2018-02-01 15:00:00,148.01,148.12,147.68,147.75,9959.0,137.03,137.1318,136.7244,136.7892,9959.0
2018-02-01 15:10:00,147.75,147.75,146.81,146.84,17000.0,136.7892,136.7892,135.919,135.9468,17000.0
2018-02-01 15:20:00,146.88,146.98,146.38,146.64,22973.0,135.9838,136.0764,135.5209,135.7616,22973.0
2018-02-01 15:30:00,146.64,147.1,146.14,146.56,33728.0,135.7616,136.1875,135.2987,135.6875,33728.0
2018-02-01 15:40:00,146.47,146.6,146.09,146.11,41517.0,135.6042,135.7246,135.2524,135.2709,41517.0
2018-02-01 15:50:00,146.15,146.7,145.81,146.24,88644.0,135.3079,135.8171,134.9932,135.3913,88644.0
2018-02-02 09:30:00,146.98,147.65,146.49,147.53,18219.0,136.0764,136.6967,135.6227,136.5856,18219.0
2018-02-02 09:40:00,147.55,148.54,147.23,148.26,9003.0,136.6041,137.5206,136.3078,137.2614,9003.0
2018-02-02 09:50:00,148.14,148.2,147.21,147.55,11642.0,137.1503,137.2059,136.2893,136.6041,11642.0
2018-02-02 10:00:00,147.5,147.63,147.16,147.37,12214.0,136.5578,136.6781,136.243,136.4374,12214.0
2018-02-02 10:10:00,147.36,147.66,146.67,146.69,36717.0,136.4282,136.7059,135.7894,135.8079,36717.0
2018-02-02 10:20:00,146.63,146.94,146.39,146.46,23828.0,135.7523,136.0393,135.5301,135.5949,23828.0
2018-02-02 10:30:00,146.51,146.51,145.83,146.03,11072.0,135.6412,135.6412,135.0117,135.1968,11072.0
2018-02-02 10:40:00,145.92,146.12,145.46,145.64,11173.0,135.095,135.2802,134.6691,134.8358,11173.0
2018-02-02 10:50:00,145.64,145.73,145.38,145.38,5977.0,134.8358,134.9191,134.5951,134.5951,5977.0
2018-02-02 11:00:00,145.38,145.51,145.27,145.36,6902.0,134.5951,134.7154,134.4932,134.5765,6902.0
2018-02-02 11:10:00,145.36,145.5,145.2,145.27,8133.0,134.5765,134.7062,134.4284,134.4932,8133.0
2018-02-02 11:20:00,145.19,145.38,145.12,145.16,5897.0,134.4192,134.5951,134.3543,134.3914,5897.0
2018-02-02 11:30:00,145.22,145.32,144.8,144.86,13044.0,134.4469,134.5395,134.0581,134.1136,13044.0
2018-02-02 11:40:00,144.9,144.99,144.72,144.73,3500.0,134.1507,134.234,133.984,133.9933,3500.0
2018-02-02 11:50:00,144.71,144.82,144.15,144.22,6547.0,133.9748,134.0766,133.4563,133.5211,6547.0
2018-02-02 12:00:00,144.31,144.32,143.82,144.02,7971.0,133.6044,133.6137,133.1508,133.336,7971.0
2018-02-02 12:10:00,143.81,144.03,143.66,143.74,5271.0,133.1415,133.3452,133.0027,133.0767,5271.0
2018-02-02 12:20:00,143.71,143.75,143.41,143.63,7131.0,133.0489,133.086,132.7712,132.9749,7131.0
2018-02-02 12:30:00,143.63,143.99,143.6,143.99,8400.0,132.9749,133.3082,132.9471,133.3082,8400.0
2018-02-02 12:40:00,143.93,144.28,143.93,144.25,7535.0,133.2526,133.5767,133.2526,133.5489,7535.0
2018-02-02 12:50:00,144.25,144.34,144.08,144.28,8293.0,133.5489,133.6322,133.3915,133.5767,8293.0
2018-02-02 13:00:00,144.25,144.6,144.13,144.6,9414.0,133.5489,133.8729,133.4378,133.8729,9414.0
2018-02-02 13:10:00,144.45,144.49,143.88,143.94,3836.0,133.7341,133.7711,133.2063,133.2619,3836.0
2018-02-02 13:20:00,143.93,143.93,143.25,143.49,12633.0,133.2526,133.2526,132.6231,132.8453,12633.0
2018-02-02 13:30:00,143.46,143.83,143.45,143.75,9390.0,132.8175,133.16,132.8082,133.086,9390.0
2018-02-02 13:40:00,143.74,143.74,143.43,143.54,5116.0,133.0767,133.0767,132.7897,132.8916,5116.0
2018-02-02 13:50:00,143.49,143.52,142.82,143.05,9893.0,132.8453,132.873,132.225,132.4379,9893.0
2018-02-02 14:00:00,142.97,143.14,142.88,142.98,4422.0,132.3638,132.5212,132.2805,132.3731,4422.0
2018-02-02 14:10:00,142.89,142.89,142.44,142.44,4436.0,132.2898,132.2898,131.8732,131.8732,4436.0
2018-02-02 14:20:00,142.58,142.62,142.49,142.49,4204.0,132.0028,132.0398,131.9195,131.9195,4204.0
2018-02-02 14:30:00,142.48,142.57,142.32,142.44,23252.0,131.9102,131.9935,131.7621,131.8732,23252.0
2018-02-02 14:40:00,142.56,143.12,142.56,143.12,7026.0,131.9843,132.5027,131.9843,132.5027,7026.0
2018-02-02 14:50:00,143.12,143.28,143.04,143.12,7949.0,132.5027,132.6508,132.4287,132.5027,7949.0
2018-02-02 15:00:00,143.16,143.36,143.16,143.31,8617.0,132.5397,132.7249,132.5397,132.6786,8617.0
2018-02-02 15:10:00,143.31,144.29,143.3,144.14,11600.0,132.6786,133.5859,132.6694,133.447,11600.0
2018-02-02 15:20:00,144.24,144.24,143.68,143.81,10733.0,133.5396,133.5396,133.0212,133.1415,10733.0
2018-02-02 15:30:00,143.8,143.81,143.24,143.56,10110.0,133.1323,133.1415,132.6138,132.9101,10110.0
2018-02-02 15:40:00,143.42,143.5,142.83,142.9,15051.0,132.7805,132.8545,132.2342,132.299,15051.0
2018-02-02 15:50:00,142.97,142.97,142.44,142.51,32895.0,132.3638,132.3638,131.8732,131.938,32895.0
2018-02-05 09:30:00,141.56,141.56,140.42,140.47,26661.0,131.0584,131.0584,130.003,130.0493,26661.0
2018-02-05 09:40:00,140.58,141.1,140.49,140.5,24580.0,130.1511,130.6326,130.0678,130.0771,24580.0
2018-02-05 09:50:00,140.6,140.6,140.18,140.3,7510.0,130.1697,130.1697,129.7808,129.8919,7510.0
2018-02-05 10:00:00,140.36,140.85,140.24,140.75,16842.0,129.9475,130.4011,129.8364,130.3085,16842.0
2018-02-05 10:10:00,140.74,142.15,140.72,142.13,16938.0,130.2993,131.6047,130.2808,131.5862,16938.0
2018-02-05 10:20:00,142.13,142.57,141.92,142.24,19992.0,131.5862,131.9935,131.3917,131.688,19992.0
2018-02-05 10:30:00,142.15,142.15,141.69,142.11,5263.0,131.6047,131.6047,131.1788,131.5676,5263.0
2018-02-05 10:40:00,142.11,142.68,142.11,142.68,7176.0,131.5676,132.0954,131.5676,132.0954,7176.0
2018-02-05 10:50:00,142.58,142.58,142.18,142.18,13545.0,132.0028,132.0028,131.6325,131.6325,13545.0
2018-02-05 11:00:00,142.29,142.45,142.01,142.07,5715.0,131.7343,131.8824,131.4751,131.5306,5715.0
2018-02-05 11:10:00,142.12,142.19,141.29,141.38,13313.0,131.5769,131.6417,130.8085,130.8918,13313.0
2018-02-05 11:20:00,141.46,141.84,141.36,141.64,7781.0,130.9659,131.3177,130.8733,131.1325,7781.0
2018-02-05 11:30:00,141.56,141.59,141.24,141.5,7141.0,131.0584,131.0862,130.7622,131.0029,7141.0
2018-02-05 11:40:00,141.57,141.74,141.23,141.46,7408.0,131.0677,131.2251,130.7529,130.9659,7408.0
2018-02-05 11:50:00,141.44,141.66,141.29,141.66,11368.0,130.9473,131.151,130.8085,131.151,11368.0
2018-02-05 12:00:00,141.5,141.54,141.3,141.3,9139.0,131.0029,131.0399,130.8177,130.8177,9139.0
2018-02-05 12:10:00,141.22,141.49,141.19,141.19,9254.0,130.7437,130.9936,130.7159,130.7159,9254.0
2018-02-05 12:20:00,141.17,141.52,141.09,141.18,6757.0,130.6974,131.0214,130.6233,130.7066,6757.0
2018-02-05 12:30:00,141.3,141.47,141.3,141.44,5648.0,130.8177,130.9751,130.8177,130.9473,5648.0
2018-02-05 12:40:00,141.51,141.54,141.33,141.44,4300.0,131.0122,131.0399,130.8455,130.9473,4300.0
2018-02-05 12:50:00,141.46,141.51,141.27,141.28,7665.0,130.9659,131.0122,130.79,130.7992,7665.0
2018-02-05 13:00:00,141.22,141.3,141.0,141.13,4900.0,130.7437,130.8177,130.54,130.6603,4900.0
2018-02-05 13:10:00,141.09,141.29,140.96,141.06,11834.0,130.6233,130.8085,130.503,130.5955,11834.0
2018-02-05 13:20:00,141.05,141.15,140.62,140.74,8997.0,130.5863,130.6789,130.1882,130.2993,8997.0
2018-02-05 13:30:00,140.62,141.03,140.54,140.59,4760.0,130.1882,130.5678,130.1141,130.1604,4760.0
2018-02-05 13:40:00,140.66,141.13,140.66,141.13,5501.0,130.2252,130.6603,130.2252,130.6603,5501.0
2018-02-05 13:50:00,141.13,141.41,140.89,141.41,4958.0,130.6603,130.9196,130.4381,130.9196,4958.0
2018-02-05 14:00:00,141.4,141.4,140.64,140.73,6087.0,130.9103,130.9103,130.2067,130.29,6087.0
2018-02-05 14:10:00,140.66,140.73,140.34,140.34,5043.0,130.2252,130.29,129.9289,129.9289,5043.0
2018-02-05 14:20:00,140.34,140.44,139.91,140.01,8189.0,129.9289,130.0215,129.5308,129.6234,8189.0
2018-02-05 14:30:00,139.88,139.89,139.6,139.64,6511.0,129.5031,129.5123,129.2438,129.2809,6511.0
2018-02-05 14:40:00,139.62,139.73,139.44,139.55,5243.0,129.2624,129.3642,129.0957,129.1976,5243.0
2018-02-05 14:50:00,139.58,139.58,138.74,138.86,6200.0,129.2253,129.2253,128.4476,128.5587,6200.0
2018-02-05 15:00:00,138.85,138.85,137.23,137.23,13001.0,128.5495,128.5495,127.0497,127.0497,13001.0
2018-02-05 15:10:00,137.21,138.0,136.84,137.66,27548.0,127.0311,127.7625,126.6886,127.4478,27548.0
2018-02-05 15:20:00,137.77,138.74,137.52,138.74,13975.0,127.5496,128.4476,127.3181,128.4476,13975.0
2018-02-05 15:30:00,138.5,138.51,137.69,137.69,16479.0,128.2254,128.2347,127.4755,127.4755,16479.0
2018-02-05 15:40:00,137.68,138.01,136.95,136.95,22651.0,127.4663,127.7718,126.7904,126.7904,22651.0
2018-02-05 15:50:00,136.93,137.05,135.56,135.62,60420.0,126.7719,126.883,125.5036,125.5591,60420.0
2018-02-06 09:30:00,132.93,134.32,131.99,133.53,18518.0,123.0687,124.3555,122.1984,123.6241,18518.0
2018-02-06 09:40:00,133.91,136.76,133.69,136.03,69589.0,123.976,126.6145,123.7723,125.9387,69589.0
2018-02-06 09:50:00,136.0,138.74,136.0,136.7,32423.0,125.9109,128.4476,125.9109,126.559,32423.0
2018-02-06 10:00:00,136.87,138.15,136.73,137.09,49806.0,126.7164,127.9014,126.5868,126.92,49806.0
2018-02-06 10:10:00,137.15,137.74,136.0,136.87,21729.0,126.9756,127.5218,125.9109,126.7164,21729.0
2018-02-06 10:20:00,137.0,137.85,136.88,137.02,13767.0,126.8367,127.6237,126.7256,126.8552,13767.0
2018-02-06 10:30:00,136.99,137.03,136.41,136.5,19987.0,126.8275,126.8645,126.2905,126.3738,19987.0
2018-02-06 10:40:00,136.53,137.0,136.2,136.34,41071.0,126.4016,126.8367,126.0961,126.2257,41071.0
2018-02-06 10:50:00,136.26,136.36,135.84,136.09,36180.0,126.1516,126.2442,125.7628,125.9942,36180.0
2018-02-06 11:00:00,136.09,136.25,135.84,136.03,23076.0,125.9942,126.1424,125.7628,125.9387,23076.0
2018-02-06 11:10:00,136.09,136.23,135.91,135.93,16895.0,125.9942,126.1238,125.8276,125.8461,16895.0
2018-02-06 11:20:00,136.2,136.29,135.86,136.04,21629.0,126.0961,126.1794,125.7813,125.9479,21629.0
2018-02-06 11:30:00,136.12,136.17,135.69,136.15,14146.0,126.022,126.0683,125.6239,126.0498,14146.0
2018-02-06 11:40:00,136.17,136.52,136.09,136.52,12867.0,126.0683,126.3923,125.9942,126.3923,12867.0
2018-02-06 11:50:00,136.58,137.51,136.58,136.92,21623.0,126.4479,127.3089,126.4479,126.7627,21623.0
2018-02-06 12:00:00,136.96,137.23,136.56,137.15,34302.0,126.7997,127.0497,126.4294,126.9756,34302.0
2018-02-06 12:10:00,137.15,137.15,136.69,136.81,28716.0,126.9756,126.9756,126.5497,126.6608,28716.0
2018-02-06 12:20:00,136.77,137.4,136.71,137.21,33761.0,126.6238,127.2071,126.5682,127.0311,33761.0
2018-02-06 12:30:00,137.18,137.56,136.92,137.5,43844.0,127.0034,127.3552,126.7627,127.2996,43844.0
2018-02-06 12:40:00,137.48,137.48,137.01,137.15,16838.0,127.2811,127.2811,126.846,126.9756,16838.0
2018-02-06 12:50:00,137.14,137.15,136.6,136.82,12276.0,126.9663,126.9756,126.4664,126.6701,12276.0
2018-02-06 13:00:00,136.81,136.99,136.54,136.8,18828.0,126.6608,126.8275,126.4109,126.6516,18828.0
2018-02-06 13:10:00,136.81,137.15,136.74,136.92,25025.0,126.6608,126.9756,126.596,126.7627,25025.0
2018-02-06 13:20:00,136.94,136.96,136.72,136.92,13796.0,126.7812,126.7997,126.5775,126.7627,13796.0
2018-02-06 13:30:00,136.93,136.94,136.62,136.75,10842.0,126.7719,126.7812,126.4849,126.6053,10842.0
2018-02-06 13:40:00,136.8,136.83,136.57,136.82,12338.0,126.6516,126.6793,126.4386,126.6701,12338.0
2018-02-06 13:50:00,136.82,136.83,136.06,136.17,17007.0,126.6701,126.6793,125.9665,126.0683,17007.0
2018-02-06 14:00:00,136.1,136.16,135.77,136.01,25425.0,126.0035,126.059,125.698,125.9202,25425.0
2018-02-06 14:10:00,136.01,136.5,135.85,135.86,32130.0,125.9202,126.3738,125.772,125.7813,32130.0
2018-02-06 14:20:00,135.81,136.1,135.71,135.87,20883.0,125.735,126.0035,125.6424,125.7906,20883.0
2018-02-06 14:30:00,135.88,136.17,135.77,135.79,36445.0,125.7998,126.0683,125.698,125.7165,36445.0
2018-02-06 14:40:00,135.89,136.22,135.71,136.03,20090.0,125.8091,126.1146,125.6424,125.9387,20090.0
2018-02-06 14:50:00,135.99,137.4,135.96,137.3,13366.0,125.9017,127.2071,125.8739,127.1145,13366.0
2018-02-06 15:00:00,137.34,137.73,137.02,137.5,39039.0,127.1515,127.5126,126.8552,127.2996,39039.0
2018-02-06 15:10:00,137.5,137.51,137.19,137.32,17610.0,127.2996,127.3089,127.0126,127.133,17610.0
2018-02-06 15:20:00,137.45,138.66,137.32,138.66,14640.0,127.2533,128.3736,127.133,128.3736,14640.0
2018-02-06 15:30:00,138.64,139.3,138.17,139.3,18008.0,128.3551,128.9661,127.9199,128.9661,18008.0
2018-02-06 15:40:00,139.3,139.66,138.86,139.02,28420.0,128.9661,129.2994,128.5587,128.7069,28420.0
2018-02-06 15:50:00,138.94,139.03,138.28,138.89,78132.0,128.6328,128.7161,128.0218,128.5865,78132.0
2018-02-07 09:30:00,138.69,138.69,137.24,138.16,11789.0,128.4014,128.4014,127.0589,127.9107,11789.0
2018-02-07 09:40:00,138.65,139.41,138.16,138.45,10231.0,128.3643,129.0679,127.9107,128.1792,10231.0
2018-02-07 09:50:00,138.33,139.49,138.3,139.47,12406.0,128.0681,129.142,128.0403,129.1235,12406.0
2018-02-07 10:00:00,139.47,140.7,139.11,140.49,24197.0,129.1235,130.2622,128.7902,130.0678,24197.0
2018-02-07 10:10:00,140.63,141.03,140.04,140.89,13377.0,130.1974,130.5678,129.6512,130.4381,13377.0
2018-02-07 10:20:00,140.81,140.81,139.83,139.83,7060.0,130.3641,130.3641,129.4568,129.4568,7060.0
2018-02-07 10:30:00,139.86,140.26,139.83,140.06,8081.0,129.4846,129.8549,129.4568,129.6697,8081.0
2018-02-07 10:40:00,140.09,140.09,139.58,139.99,13003.0,129.6975,129.6975,129.2253,129.6049,13003.0
2018-02-07 10:50:00,140.06,140.25,139.89,140.18,14433.0,129.6697,129.8456,129.5123,129.7808,14433.0
2018-02-07 11:00:00,140.09,140.22,139.82,140.22,7711.0,129.6975,129.8179,129.4475,129.8179,7711.0
2018-02-07 11:10:00,140.16,140.39,139.87,140.19,10124.0,129.7623,129.9752,129.4938,129.7901,10124.0
2018-02-07 11:20:00,140.19,140.2,139.35,139.36,9051.0,129.7901,129.7993,129.0124,129.0217,9051.0
2018-02-07 11:30:00,139.38,139.39,138.92,138.92,13376.0,129.0402,129.0494,128.6143,128.6143,13376.0
2018-02-07 11:40:00,139.03,139.7,139.03,139.68,6500.0,128.7161,129.3364,128.7161,129.3179,6500.0
2018-02-07 11:50:00,139.59,140.17,139.48,140.12,4923.0,129.2346,129.7716,129.1327,129.7253,4923.0
2018-02-07 12:00:00,140.09,140.14,139.84,139.84,1700.0,129.6975,129.7438,129.466,129.466,1700.0
2018-02-07 12:10:00,139.94,140.48,139.89,140.07,57135.0,129.5586,130.0586,129.5123,129.679,57135.0
2018-02-07 12:20:00,139.93,140.76,139.91,140.76,8170.0,129.5494,130.3178,129.5308,130.3178,8170.0
2018-02-07 12:30:00,140.81,140.93,140.0,140.08,8287.0,130.3641,130.4752,129.6142,129.6882,8287.0
2018-02-07 12:40:00,140.09,140.41,139.94,139.95,20676.0,129.6975,129.9938,129.5586,129.5679,20676.0
2018-02-07 12:50:00,139.92,140.74,139.92,140.74,24000.0,129.5401,130.2993,129.5401,130.2993,24000.0
2018-02-07 13:00:00,140.71,140.82,139.89,140.19,15555.0,130.2715,130.3733,129.5123,129.7901,15555.0
2018-02-07 13:10:00,140.17,140.56,139.6,140.56,12600.0,129.7716,130.1326,129.2438,130.1326,12600.0
2018-02-07 13:20:00,140.53,140.58,140.09,140.45,3900.0,130.1049,130.1511,129.6975,130.0308,3900.0
2018-02-07 13:30:00,140.46,141.0,140.31,140.7,5900.0,130.04,130.54,129.9012,130.2622,5900.0
2018-02-07 13:40:00,141.01,141.23,140.36,140.43,9643.0,130.5492,130.7529,129.9475,130.0123,9643.0
2018-02-07 13:50:00,140.43,140.44,139.94,140.05,7122.0,130.0123,130.0215,129.5586,129.6605,7122.0
2018-02-07 14:00:00,140.0,140.14,139.71,139.92,34678.0,129.6142,129.7438,129.3457,129.5401,34678.0
2018-02-07 14:10:00,139.74,140.32,139.74,140.2,6932.0,129.3735,129.9104,129.3735,129.7993,6932.0
2018-02-07 14:20:00,140.24,140.35,140.04,140.24,3966.0,129.8364,129.9382,129.6512,129.8364,3966.0
2018-02-07 14:30:00,140.25,140.25,140.0,140.15,6194.0,129.8456,129.8456,129.6142,129.753,6194.0
2018-02-07 14:40:00,140.0,140.06,139.82,139.9,81173.0,129.6142,129.6697,129.4475,129.5216,81173.0
2018-02-07 14:50:00,139.9,139.91,139.59,139.85,19533.0,129.5216,129.5308,129.2346,129.4753,19533.0
2018-02-07 15:00:00,139.87,140.1,139.86,139.9,17852.0,129.4938,129.7068,129.4846,129.5216,17852.0
2018-02-07 15:10:00,140.0,140.07,139.9,139.99,11502.0,129.6142,129.679,129.5216,129.6049,11502.0
2018-02-07 15:20:00,140.04,140.98,140.04,140.81,20943.0,129.6512,130.5215,129.6512,130.3641,20943.0
2018-02-07 15:30:00,140.51,141.11,140.28,140.62,15550.0,130.0863,130.6418,129.8734,130.1882,15550.0
2018-02-07 15:40:00,140.72,140.81,140.0,140.0,18557.0,130.2808,130.3641,129.6142,129.6142,18557.0
2018-02-07 15:50:00,140.05,140.21,139.67,139.77,66006.0,129.6605,129.8086,129.3087,129.4012,66006.0
2018-02-08 09:30:00,140.13,140.21,139.6,139.87,22612.0,129.7345,129.8086,129.2438,129.4938,22612.0
2018-02-08 09:40:00,140.01,140.4,139.6,140.09,38522.0,129.6234,129.9845,129.2438,129.6975,38522.0
2018-02-08 09:50:00,140.04,140.74,139.79,140.31,17209.0,129.6512,130.2993,129.4198,129.9012,17209.0
2018-02-08 10:00:00,139.97,140.05,139.19,139.2,32143.0,129.5864,129.6605,128.8643,128.8735,32143.0
2018-02-08 10:10:00,139.4,140.62,139.16,140.0,15362.0,129.0587,130.1882,128.8365,129.6142,15362.0
2018-02-08 10:20:00,139.7,139.95,139.5,139.59,19455.0,129.3364,129.5679,129.1513,129.2346,19455.0
2018-02-08 10:30:00,139.48,139.53,138.73,138.91,10475.0,129.1327,129.179,128.4384,128.605,10475.0
2018-02-08 10:40:00,138.91,139.55,138.87,138.96,7504.0,128.605,129.1976,128.568,128.6513,7504.0
2018-02-08 10:50:00,139.1,139.14,138.44,138.86,13102.0,128.7809,128.818,128.1699,128.5587,13102.0
2018-02-08 11:00:00,138.61,139.04,138.23,138.23,10402.0,128.3273,128.7254,127.9755,127.9755,10402.0
2018-02-08 11:10:00,138.62,138.7,138.03,138.26,6177.0,128.3365,128.4106,127.7903,128.0033,6177.0
2018-02-08 11:20:00,138.24,138.38,137.69,137.69,3500.0,127.9847,128.1144,127.4755,127.4755,3500.0
2018-02-08 11:30:00,137.83,138.06,137.74,137.96,24814.0,127.6052,127.8181,127.5218,127.7255,24814.0
2018-02-08 11:40:00,138.22,138.78,138.16,138.5,10028.0,127.9662,128.4847,127.9107,128.2254,10028.0
2018-02-08 11:50:00,138.59,139.19,138.5,139.03,6083.0,128.3088,128.8643,128.2254,128.7161,6083.0
2018-02-08 12:00:00,138.93,139.01,138.65,138.83,5984.0,128.6235,128.6976,128.3643,128.531,5984.0
2018-02-08 12:10:00,138.71,138.81,138.49,138.56,11614.0,128.4199,128.5125,128.2162,128.281,11614.0
2018-02-08 12:20:00,138.49,138.5,137.41,137.67,13236.0,128.2162,128.2254,127.2163,127.457,13236.0
2018-02-08 12:30:00,137.69,137.76,137.43,137.62,54177.0,127.4755,127.5403,127.2348,127.4107,54177.0
2018-02-08 12:40:00,137.56,138.15,137.45,138.06,18789.0,127.3552,127.9014,127.2533,127.8181,18789.0
2018-02-08 12:50:00,138.07,138.07,137.19,137.78,40046.0,127.8273,127.8273,127.0126,127.5589,40046.0
2018-02-08 13:00:00,137.63,138.06,137.39,137.69,36515.0,127.42,127.8181,127.1978,127.4755,36515.0
2018-02-08 13:10:00,137.49,137.67,137.15,137.4,13739.0,127.2904,127.457,126.9756,127.2071,13739.0
2018-02-08 13:20:00,137.54,137.61,136.62,136.88,10082.0,127.3367,127.4015,126.4849,126.7256,10082.0
2018-02-08 13:30:00,136.78,137.24,136.37,137.05,11898.0,126.633,127.0589,126.2535,126.883,11898.0
2018-02-08 13:40:00,137.07,138.38,137.06,137.93,18708.0,126.9015,128.1144,126.8923,127.6977,18708.0
2018-02-08 13:50:00,138.1,138.11,137.74,137.79,11000.0,127.8551,127.8644,127.5218,127.5681,11000.0
2018-02-08 14:00:00,137.79,137.84,137.12,137.25,11152.0,127.5681,127.6144,126.9478,127.0682,11152.0
2018-02-08 14:10:00,137.38,137.49,137.07,137.07,12775.0,127.1885,127.2904,126.9015,126.9015,12775.0
2018-02-08 14:20:00,137.14,137.18,136.43,136.73,19173.0,126.9663,127.0034,126.309,126.5868,19173.0
2018-02-08 14:30:00,136.71,136.9,136.48,136.69,30335.0,126.5682,126.7441,126.3553,126.5497,30335.0
2018-02-08 14:40:00,136.69,136.9,136.54,136.87,24122.0,126.5497,126.7441,126.4109,126.7164,24122.0
2018-02-08 14:50:00,136.92,136.92,136.34,136.51,27194.0,126.7627,126.7627,126.2257,126.3831,27194.0
2018-02-08 15:00:00,136.58,136.94,136.45,136.78,10422.0,126.4479,126.7812,126.3275,126.633,10422.0
2018-02-08 15:10:00,136.89,136.89,136.29,136.54,16786.0,126.7349,126.7349,126.1794,126.4109,16786.0
2018-02-08 15:20:00,136.5,137.16,136.41,136.94,20906.0,126.3738,126.9849,126.2905,126.7812,20906.0
2018-02-08 15:30:00,136.95,137.14,136.01,136.02,16786.0,126.7904,126.9663,125.9202,125.9294,16786.0
2018-02-08 15:40:00,136.1,136.12,135.22,135.31,31414.0,126.0035,126.022,125.1888,125.2721,31414.0
2018-02-08 15:50:00,135.35,135.4,133.74,133.81,100655.0,125.3091,125.3554,123.8186,123.8834,100655.0
2018-02-09 09:30:00,135.9,136.46,135.53,135.63,9568.0,125.8183,126.3368,125.4758,125.5684,9568.0
2018-02-09 09:40:00,135.51,135.56,134.91,134.92,16432.0,125.4573,125.5036,124.9018,124.911,16432.0
2018-02-09 09:50:00,134.79,135.27,134.5,134.5,17243.0,124.7907,125.2351,124.5222,124.5222,17243.0
2018-02-09 10:00:00,134.68,135.18,134.22,134.6,3222.0,124.6888,125.1517,124.263,124.6148,3222.0
2018-02-09 10:10:00,134.45,134.45,133.62,134.03,14101.0,124.4759,124.4759,123.7075,124.0871,14101.0
2018-02-09 10:20:00,134.0,134.27,133.38,133.46,30076.0,124.0593,124.3092,123.4853,123.5593,30076.0
2018-02-09 10:30:00,133.38,133.8,133.28,133.28,8035.0,123.4853,123.8741,123.3927,123.3927,8035.0
2018-02-09 10:40:00,133.24,133.24,131.59,131.75,20336.0,123.3557,123.3557,121.8281,121.9762,20336.0
2018-02-09 10:50:00,131.78,132.7,131.36,132.46,24377.0,122.004,122.8557,121.6151,122.6335,24377.0
2018-02-09 11:00:00,132.66,133.25,132.47,133.09,8078.0,122.8187,123.3649,122.6428,123.2168,8078.0
2018-02-09 11:10:00,133.01,133.18,132.86,133.07,7569.0,123.1427,123.3001,123.0038,123.1983,7569.0
2018-02-09 11:20:00,133.09,133.09,132.38,132.38,9728.0,123.2168,123.2168,122.5595,122.5595,9728.0
2018-02-09 11:30:00,132.42,133.72,132.34,133.72,25887.0,122.5965,123.8001,122.5224,123.8001,25887.0
2018-02-09 11:40:00,133.2,133.55,133.12,133.31,25010.0,123.3186,123.6427,123.2446,123.4205,25010.0
2018-02-09 11:50:00,133.25,133.55,132.76,133.0,20724.0,123.3649,123.6427,122.9113,123.1335,20724.0
2018-02-09 12:00:00,132.85,132.99,131.3,131.3,20341.0,122.9946,123.1242,121.5596,121.5596,20341.0
2018-02-09 12:10:00,131.55,131.97,131.32,131.75,10962.0,121.791,122.1799,121.5781,121.9762,10962.0
2018-02-09 12:20:00,131.74,132.2,131.42,132.01,21079.0,121.9669,122.3928,121.6707,122.2169,21079.0
2018-02-09 12:30:00,132.01,132.22,131.78,132.22,10005.0,122.2169,122.4113,122.004,122.4113,10005.0
2018-02-09 12:40:00,132.15,132.18,131.26,131.26,6098.0,122.3465,122.3743,121.5225,121.5225,6098.0
2018-02-09 12:50:00,131.45,132.54,131.27,132.54,6036.0,121.6984,122.7076,121.5318,122.7076,6036.0
2018-02-09 13:00:00,132.69,132.69,131.96,132.09,10917.0,122.8465,122.8465,122.1706,122.291,10917.0
2018-02-09 13:10:00,132.19,132.47,131.95,132.4,21282.0,122.3836,122.6428,122.1614,122.578,21282.0
2018-02-09 13:20:00,132.5,132.75,132.12,132.22,11703.0,122.6706,122.902,122.3187,122.4113,11703.0
2018-02-09 13:30:00,132.22,132.77,132.04,132.28,10754.0,122.4113,122.9205,122.2447,122.4669,10754.0
2018-02-09 13:40:00,132.32,132.9,132.32,132.9,7545.0,122.5039,123.0409,122.5039,123.0409,7545.0
2018-02-09 13:50:00,133.06,133.95,133.02,133.71,23038.0,123.189,124.013,123.152,123.7908,23038.0
2018-02-09 14:00:00,133.73,134.72,133.55,134.49,13413.0,123.8093,124.7259,123.6427,124.5129,13413.0
2018-02-09 14:10:00,134.7,135.32,134.44,135.12,19464.0,124.7074,125.2814,124.4666,125.0962,19464.0
2018-02-09 14:20:00,135.12,135.79,134.82,134.92,8011.0,125.0962,125.7165,124.8184,124.911,8011.0
2018-02-09 14:30:00,134.74,134.76,134.01,134.17,27860.0,124.7444,124.7629,124.0685,124.2167,27860.0
2018-02-09 14:40:00,134.34,134.94,134.07,134.94,7880.0,124.3741,124.9295,124.1241,124.9295,7880.0
2018-02-09 14:50:00,134.94,135.33,134.59,135.15,11866.0,124.9295,125.2906,124.6055,125.124,11866.0
2018-02-09 15:00:00,134.96,134.96,134.04,134.25,26249.0,124.9481,124.9481,124.0963,124.2907,26249.0
2018-02-09 15:10:00,134.12,135.03,134.12,134.8,19735.0,124.1704,125.0129,124.1704,124.7999,19735.0
2018-02-09 15:20:00,135.0,135.42,134.84,135.42,14606.0,124.9851,125.3739,124.837,125.3739,14606.0
2018-02-09 15:30:00,135.3,136.1,135.02,135.84,24405.0,125.2628,126.0035,125.0036,125.7628,24405.0
2018-02-09 15:40:00,135.88,137.19,135.83,136.99,33146.0,125.7998,127.0126,125.7535,126.8275,33146.0
2018-02-09 15:50:00,137.13,137.48,136.05,136.45,51650.0,126.9571,127.2811,125.9572,126.3275,51650.0
2018-02-12 09:30:00,137.89,138.23,137.11,137.69,7405.0,127.6607,127.9755,126.9386,127.4755,7405.0
2018-02-12 09:40:00,137.55,138.13,137.12,137.79,13123.0,127.3459,127.8829,126.9478,127.5681,13123.0
2018-02-12 09:50:00,137.76,137.77,137.13,137.13,3245.0,127.5403,127.5496,126.9571,126.9571,3245.0
2018-02-12 10:00:00,137.34,138.25,137.13,137.93,5934.0,127.1515,127.994,126.9571,127.6977,5934.0
2018-02-12 10:10:00,137.98,137.98,136.98,137.02,10900.0,127.744,127.744,126.8182,126.8552,10900.0
2018-02-12 10:20:00,137.09,137.29,136.83,137.18,10107.0,126.92,127.1052,126.6793,127.0034,10107.0
2018-02-12 10:30:00,137.26,137.32,136.52,136.65,6862.0,127.0774,127.133,126.3923,126.5127,6862.0
2018-02-12 10:40:00,136.57,136.85,136.45,136.84,7253.0,126.4386,126.6979,126.3275,126.6886,7253.0
2018-02-12 10:50:00,136.84,136.91,136.19,136.75,22368.0,126.6886,126.7534,126.0868,126.6053,22368.0
2018-02-12 11:00:00,136.75,137.04,136.65,136.96,55577.0,126.6053,126.8738,126.5127,126.7997,55577.0
2018-02-12 11:10:00,136.93,137.01,136.65,136.96,14230.0,126.7719,126.846,126.5127,126.7997,14230.0
2018-02-12 11:20:00,137.01,137.09,136.86,136.94,11611.0,126.846,126.92,126.7071,126.7812,11611.0
2018-02-12 11:30:00,136.91,137.41,136.85,137.41,17950.0,126.7534,127.2163,126.6979,127.2163,17950.0
2018-02-12 11:40:00,137.48,138.08,137.47,138.08,4610.0,127.2811,127.8366,127.2719,127.8366,4610.0
2018-02-12 11:50:00,138.09,138.57,137.74,138.57,6000.0,127.8459,128.2903,127.5218,128.2903,6000.0
2018-02-12 12:00:00,138.48,138.48,138.21,138.34,3301.0,128.2069,128.2069,127.957,128.0773,3301.0
2018-02-12 12:10:00,138.46,138.94,138.45,138.75,2901.0,128.1884,128.6328,128.1792,128.4569,2901.0
2018-02-12 12:20:00,138.75,138.75,138.47,138.49,4673.0,128.4569,128.4569,128.1977,128.2162,4673.0
2018-02-12 12:30:00,138.47,138.84,138.47,138.76,5971.0,128.1977,128.5402,128.1977,128.4662,5971.0
2018-02-12 12:40:00,138.72,138.82,138.63,138.63,4820.0,128.4291,128.5217,128.3458,128.3458,4820.0
2018-02-12 12:50:00,138.59,138.72,138.51,138.68,4591.0,128.3088,128.4291,128.2347,128.3921,4591.0
2018-02-12 13:00:00,138.68,138.93,138.6,138.6,3702.0,128.3921,128.6235,128.318,128.318,3702.0
2018-02-12 13:10:00,138.65,138.75,138.59,138.61,2327.0,128.3643,128.4569,128.3088,128.3273,2327.0
2018-02-12 13:20:00,138.45,138.57,138.37,138.57,1400.0,128.1792,128.2903,128.1051,128.2903,1400.0
2018-02-12 13:30:00,138.61,138.87,138.61,138.77,3889.0,128.3273,128.568,128.3273,128.4754,3889.0
2018-02-12 13:40:00,138.77,138.77,138.38,138.65,2450.0,128.4754,128.4754,128.1144,128.3643,2450.0
2018-02-12 13:50:00,138.67,139.53,138.67,139.26,6297.0,128.3828,129.179,128.3828,128.9291,6297.0
2018-02-12 14:00:00,139.15,139.28,138.7,138.7,2763.0,128.8272,128.9476,128.4106,128.4106,2763.0
2018-02-12 14:10:00,138.7,139.09,138.7,138.87,7816.0,128.4106,128.7717,128.4106,128.568,7816.0
2018-02-12 14:20:00,138.89,139.31,138.82,139.31,7093.0,128.5865,128.9754,128.5217,128.9754,7093.0
2018-02-12 14:30:00,139.33,139.37,139.07,139.07,7100.0,128.9939,129.0309,128.7532,128.7532,7100.0
2018-02-12 14:40:00,138.9,139.0,138.6,138.77,2897.0,128.5958,128.6884,128.318,128.4754,2897.0
2018-02-12 14:50:00,138.54,138.59,138.37,138.51,5370.0,128.2625,128.3088,128.1051,128.2347,5370.0
2018-02-12 15:00:00,138.41,138.5,138.0,138.0,3150.0,128.1421,128.2254,127.7625,127.7625,3150.0
2018-02-12 15:10:00,138.01,138.5,138.01,138.4,7290.0,127.7718,128.2254,127.7718,128.1329,7290.0
2018-02-12 15:20:00,138.2,138.64,138.2,138.44,4812.0,127.9477,128.3551,127.9477,128.1699,4812.0
2018-02-12 15:30:00,138.38,138.43,137.86,137.96,14927.0,128.1144,128.1606,127.6329,127.7255,14927.0
2018-02-12 15:40:00,137.94,138.13,137.39,137.52,19880.0,127.707,127.8829,127.1978,127.3181,19880.0
2018-02-12 15:50:00,137.54,137.98,137.43,137.54,33248.0,127.3367,127.744,127.2348,127.3367,33248.0
2018-02-13 09:30:00,137.24,139.65,136.44,139.65,11074.0,127.0589,129.2901,126.3183,129.2901,11074.0
2018-02-13 09:40:00,139.22,139.65,137.48,138.64,28075.0,128.892,129.2901,127.2811,128.3551,28075.0
2018-02-13 09:50:00,138.81,139.47,138.65,138.83,11850.0,128.5125,129.1235,128.3643,128.531,11850.0
2018-02-13 10:00:00,138.97,139.03,138.27,138.27,6797.0,128.6606,128.7161,128.0125,128.0125,6797.0
2018-02-13 10:10:00,138.47,139.33,138.33,139.32,12442.0,128.1977,128.9939,128.0681,128.9846,12442.0
2018-02-13 10:20:00,139.33,139.95,139.33,139.57,12338.0,128.9939,129.5679,128.9939,129.2161,12338.0
2018-02-13 10:30:00,139.65,139.95,139.45,139.61,9931.0,129.2901,129.5679,129.105,129.2531,9931.0
2018-02-13 10:40:00,139.74,140.37,139.69,140.37,7765.0,129.3735,129.9567,129.3272,129.9567,7765.0
2018-02-13 10:50:00,140.28,140.37,139.95,140.18,9720.0,129.8734,129.9567,129.5679,129.7808,9720.0
2018-02-13 11:00:00,140.08,140.31,139.94,140.13,15965.0,129.6882,129.9012,129.5586,129.7345,15965.0
2018-02-13 11:10:00,140.05,140.48,140.04,140.28,6300.0,129.6605,130.0586,129.6512,129.8734,6300.0
2018-02-13 11:20:00,140.31,140.5,140.14,140.36,12513.0,129.9012,130.0771,129.7438,129.9475,12513.0
2018-02-13 11:30:00,140.34,140.43,139.92,139.93,5962.0,129.9289,130.0123,129.5401,129.5494,5962.0
2018-02-13 11:40:00,139.86,140.18,139.85,140.18,7935.0,129.4846,129.7808,129.4753,129.7808,7935.0
2018-02-13 11:50:00,140.24,140.35,140.24,140.28,800.0,129.8364,129.9382,129.8364,129.8734,800.0
2018-02-13 12:00:00,140.33,140.38,140.23,140.31,4877.0,129.9197,129.966,129.8271,129.9012,4877.0
2018-02-13 12:10:00,140.34,140.61,140.21,140.61,2922.0,129.9289,130.1789,129.8086,130.1789,2922.0
2018-02-13 12:20:00,140.47,140.57,140.34,140.43,3393.0,130.0493,130.1419,129.9289,130.0123,3393.0
2018-02-13 12:30:00,140.4,140.4,140.0,140.1,5619.0,129.9845,129.9845,129.6142,129.7068,5619.0
2018-02-13 12:40:00,140.16,140.21,140.06,140.15,2224.0,129.7623,129.8086,129.6697,129.753,2224.0
2018-02-13 12:50:00,140.18,140.26,139.99,140.0,5300.0,129.7808,129.8549,129.6049,129.6142,5300.0
2018-02-13 13:00:00,140.0,140.15,139.99,140.15,3434.0,129.6142,129.753,129.6049,129.753,3434.0
2018-02-13 13:10:00,140.17,140.61,140.16,140.54,4137.0,129.7716,130.1789,129.7623,130.1141,4137.0
2018-02-13 13:20:00,140.75,140.85,140.68,140.76,2900.0,130.3085,130.4011,130.2437,130.3178,2900.0
2018-02-13 13:30:00,140.77,141.0,140.77,140.98,4461.0,130.3271,130.54,130.3271,130.5215,4461.0
2018-02-13 13:40:00,140.99,141.3,140.99,141.2,4865.0,130.5307,130.8177,130.5307,130.7252,4865.0
2018-02-13 13:50:00,141.22,141.22,140.85,141.12,5983.0,130.7437,130.7437,130.4011,130.6511,5983.0
2018-02-13 14:00:00,141.17,141.17,140.71,140.93,6362.0,130.6974,130.6974,130.2715,130.4752,6362.0
2018-02-13 14:10:00,141.0,141.13,140.92,140.92,1442.0,130.54,130.6603,130.4659,130.4659,1442.0
2018-02-13 14:20:00,140.92,141.02,140.82,140.86,3068.0,130.4659,130.5585,130.3733,130.4104,3068.0
2018-02-13 14:30:00,140.77,140.77,140.44,140.49,5558.0,130.3271,130.3271,130.0215,130.0678,5558.0
2018-02-13 14:40:00,140.4,140.4,140.04,140.39,6283.0,129.9845,129.9845,129.6512,129.9752,6283.0
2018-02-13 14:50:00,140.43,140.69,140.4,140.5,4160.0,130.0123,130.253,129.9845,130.0771,4160.0
2018-02-13 15:00:00,140.53,140.66,140.48,140.56,8441.0,130.1049,130.2252,130.0586,130.1326,8441.0
2018-02-13 15:10:00,140.53,140.75,140.31,140.7,9010.0,130.1049,130.3085,129.9012,130.2622,9010.0
2018-02-13 15:20:00,140.72,141.06,140.7,140.98,12566.0,130.2808,130.5955,130.2622,130.5215,12566.0
2018-02-13 15:30:00,141.0,141.29,140.84,141.07,12335.0,130.54,130.8085,130.3919,130.6048,12335.0
2018-02-13 15:40:00,141.12,141.12,140.81,140.95,11895.0,130.6511,130.6511,130.3641,130.4937,11895.0
2018-02-13 15:50:00,140.98,141.06,140.35,140.6,57521.0,130.5215,130.5955,129.9382,130.1697,57521.0
2018-02-14 09:30:00,140.06,140.89,139.5,139.8,27739.0,129.6697,130.4381,129.1513,129.429,27739.0
2018-02-14 09:40:00,139.77,140.3,139.36,139.59,9120.0,129.4012,129.8919,129.0217,129.2346,9120.0
2018-02-14 09:50:00,139.61,140.11,139.58,139.58,28068.0,129.2531,129.716,129.2253,129.2253,28068.0
2018-02-14 10:00:00,139.9,140.97,139.75,140.97,17316.0,129.5216,130.5122,129.3827,130.5122,17316.0
2018-02-14 10:10:00,141.21,141.6,141.21,141.48,6615.0,130.7344,131.0955,130.7344,130.9844,6615.0
2018-02-14 10:20:00,141.72,142.29,141.7,141.7,29972.0,131.2066,131.7343,131.1881,131.1881,29972.0
2018-02-14 10:30:00,141.82,142.11,141.72,141.97,6551.0,131.2992,131.5676,131.2066,131.438,6551.0
2018-02-14 10:40:00,142.21,142.21,141.83,141.92,3080.0,131.6602,131.6602,131.3084,131.3917,3080.0
2018-02-14 10:50:00,141.91,142.26,141.81,142.15,5658.0,131.3825,131.7065,131.2899,131.6047,5658.0
2018-02-14 11:00:00,142.15,142.17,141.81,142.12,6640.0,131.6047,131.6232,131.2899,131.5769,6640.0
2018-02-14 11:10:00,142.22,142.96,142.22,142.91,3441.0,131.6695,132.3546,131.6695,132.3083,3441.0
2018-02-14 11:20:00,142.81,142.99,142.39,142.9,6743.0,132.2157,132.3824,131.8269,132.299,6743.0
2018-02-14 11:30:00,142.75,142.82,142.31,142.82,4548.0,132.1602,132.225,131.7528,132.225,4548.0
2018-02-14 11:40:00,142.86,142.98,142.31,142.36,4076.0,132.262,132.3731,131.7528,131.7991,4076.0
2018-02-14 11:50:00,142.2,142.29,142.01,142.29,4130.0,131.651,131.7343,131.4751,131.7343,4130.0
2018-02-14 12:00:00,142.13,142.3,142.11,142.23,6762.0,131.5862,131.7435,131.5676,131.6787,6762.0
2018-02-14 12:10:00,142.25,142.7,142.25,142.64,8958.0,131.6973,132.1139,131.6973,132.0583,8958.0
2018-02-14 12:20:00,142.65,142.98,142.65,142.84,6777.0,132.0676,132.3731,132.0676,132.2435,6777.0
2018-02-14 12:30:00,142.89,142.89,142.49,142.65,3700.0,132.2898,132.2898,131.9195,132.0676,3700.0
2018-02-14 12:40:00,142.6,142.6,142.35,142.35,3443.0,132.0213,132.0213,131.7898,131.7898,3443.0
2018-02-14 12:50:00,142.33,142.87,142.13,142.82,4776.0,131.7713,132.2713,131.5862,132.225,4776.0
2018-02-14 13:00:00,142.77,143.15,142.73,143.03,5655.0,132.1787,132.5305,132.1416,132.4194,5655.0
2018-02-14 13:10:00,143.13,143.63,143.02,143.62,4569.0,132.512,132.9749,132.4101,132.9656,4569.0
2018-02-14 13:20:00,143.62,143.84,143.59,143.62,11861.0,132.9656,133.1693,132.9379,132.9656,11861.0
2018-02-14 13:30:00,143.63,143.79,143.6,143.79,4174.0,132.9749,133.123,132.9471,133.123,4174.0
2018-02-14 13:40:00,143.77,143.77,143.33,143.34,8505.0,133.1045,133.1045,132.6971,132.7064,8505.0
2018-02-14 13:50:00,143.46,143.71,143.31,143.55,6768.0,132.8175,133.0489,132.6786,132.9008,6768.0
2018-02-14 14:00:00,143.59,144.1,143.55,144.02,18951.0,132.9379,133.41,132.9008,133.336,18951.0
2018-02-14 14:10:00,144.06,144.51,144.06,144.36,14198.0,133.373,133.7896,133.373,133.6507,14198.0
2018-02-14 14:20:00,144.46,144.68,144.3,144.35,16847.0,133.7433,133.947,133.5952,133.6415,16847.0
2018-02-14 14:30:00,144.29,144.58,144.21,144.58,20210.0,133.5859,133.8544,133.5119,133.8544,20210.0
2018-02-14 14:40:00,144.75,144.99,144.67,144.94,14038.0,134.0118,134.234,133.9377,134.1877,14038.0
2018-02-14 14:50:00,144.93,145.17,144.64,144.67,19277.0,134.1784,134.4006,133.91,133.9377,19277.0
2018-02-14 15:00:00,144.66,145.75,144.64,145.52,18259.0,133.9285,134.9376,133.91,134.7247,18259.0
2018-02-14 15:10:00,145.52,145.95,145.47,145.94,19736.0,134.7247,135.1228,134.6784,135.1135,19736.0
2018-02-14 15:20:00,145.85,145.9,145.0,145.44,15756.0,135.0302,135.0765,134.2433,134.6506,15756.0
2018-02-14 15:30:00,145.36,145.57,145.3,145.47,28388.0,134.5765,134.771,134.521,134.6784,28388.0
2018-02-14 15:40:00,145.53,145.57,144.9,145.31,22545.0,134.7339,134.771,134.1507,134.5303,22545.0
2018-02-14 15:50:00,145.35,145.81,145.33,145.66,64659.0,134.5673,134.9932,134.5488,134.8543,64659.0
2018-02-15 09:30:00,146.41,146.47,145.04,145.04,16944.0,135.8961,135.9518,134.6245,134.6245,16944.0
2018-02-15 09:40:00,145.23,145.28,144.1,144.89,7032.0,134.8009,134.8473,133.752,134.4853,7032.0
2018-02-15 09:50:00,144.77,145.27,144.56,145.27,6302.0,134.3739,134.838,134.179,134.838,6302.0
2018-02-15 10:00:00,145.38,145.39,144.63,144.81,12342.0,134.9401,134.9494,134.244,134.411,12342.0
2018-02-15 10:10:00,144.86,145.01,144.17,144.39,13012.0,134.4574,134.5967,133.817,134.0212,13012.0
2018-02-15 10:20:00,144.31,144.74,144.25,144.74,6027.0,133.9469,134.3461,133.8913,134.3461,6027.0
2018-02-15 10:30:00,144.68,144.92,144.63,144.92,9129.0,134.2904,134.5131,134.244,134.5131,9129.0
2018-02-15 10:40:00,144.85,145.08,144.58,145.07,21302.0,134.4482,134.6616,134.1976,134.6524,21302.0
2018-02-15 10:50:00,145.06,145.15,144.45,144.45,8110.0,134.6431,134.7266,134.0769,134.0769,8110.0
2018-02-15 11:00:00,144.53,145.38,144.2,145.37,65776.0,134.1511,134.9401,133.8448,134.9308,65776.0
2018-02-15 11:10:00,145.44,145.79,145.13,145.72,8620.0,134.9958,135.3207,134.7081,135.2557,8620.0
2018-02-15 11:20:00,145.81,145.95,145.45,145.78,6534.0,135.3392,135.4692,135.0051,135.3114,6534.0
2018-02-15 11:30:00,145.67,145.78,145.29,145.66,7921.0,135.2093,135.3114,134.8566,135.2,7921.0
2018-02-15 11:40:00,145.71,145.81,145.66,145.69,4367.0,135.2464,135.3392,135.2,135.2278,4367.0
2018-02-15 11:50:00,145.76,145.94,145.72,145.83,6247.0,135.2928,135.4599,135.2557,135.3578,6247.0
2018-02-15 12:00:00,145.77,146.05,145.53,145.67,8231.0,135.3021,135.562,135.0793,135.2093,8231.0
2018-02-15 12:10:00,145.76,145.99,145.76,145.93,3825.0,135.2928,135.5063,135.2928,135.4506,3825.0
2018-02-15 12:20:00,145.92,145.99,145.68,145.77,14301.0,135.4413,135.5063,135.2186,135.3021,14301.0
2018-02-15 12:30:00,145.74,145.88,145.57,145.57,10583.0,135.2743,135.4042,135.1165,135.1165,10583.0
2018-02-15 12:40:00,145.63,145.9,145.4,145.83,10087.0,135.1722,135.4228,134.9587,135.3578,10087.0
2018-02-15 12:50:00,145.9,145.91,145.65,145.9,19841.0,135.4228,135.432,135.1907,135.4228,19841.0
2018-02-15 13:00:00,145.93,146.31,145.93,146.31,24152.0,135.4506,135.8033,135.4506,135.8033,24152.0
2018-02-15 13:10:00,146.22,146.38,146.22,146.34,5559.0,135.7198,135.8683,135.7198,135.8312,5559.0
2018-02-15 13:20:00,146.28,146.29,145.88,145.88,8147.0,135.7755,135.7848,135.4042,135.4042,8147.0
2018-02-15 13:30:00,145.89,145.97,145.73,145.83,5666.0,135.4135,135.4877,135.265,135.3578,5666.0
2018-02-15 13:40:00,145.93,147.0,145.86,147.0,27090.0,135.4506,136.4438,135.3856,136.4438,27090.0
2018-02-15 13:50:00,147.05,147.43,146.76,147.4,13711.0,136.4902,136.8429,136.221,136.815,13711.0
2018-02-15 14:00:00,147.43,147.88,147.38,147.84,14042.0,136.8429,137.2606,136.7965,137.2235,14042.0
2018-02-15 14:10:00,147.84,148.13,147.74,148.0,16226.0,137.2235,137.4926,137.1306,137.372,16226.0
2018-02-15 14:20:00,147.97,148.14,147.6,148.08,6752.0,137.3441,137.5019,137.0007,137.4462,6752.0
2018-02-15 14:30:00,148.02,148.14,147.54,147.54,12302.0,137.3905,137.5019,136.945,136.945,12302.0
2018-02-15 14:40:00,147.52,147.95,147.24,147.93,9913.0,136.9264,137.3256,136.6665,137.307,9913.0
2018-02-15 14:50:00,147.95,147.98,147.68,147.87,11219.0,137.3256,137.3534,137.0749,137.2513,11219.0
2018-02-15 15:00:00,147.94,148.56,147.82,148.53,14827.0,137.3163,137.8917,137.2049,137.8639,14827.0
2018-02-15 15:10:00,148.53,148.86,148.45,148.86,21947.0,137.8639,138.1702,137.7896,138.1702,21947.0
2018-02-15 15:20:00,148.83,149.0,148.34,148.35,12028.0,138.1424,138.3001,137.6875,137.6968,12028.0
2018-02-15 15:30:00,148.42,148.48,147.69,147.98,14922.0,137.7618,137.8175,137.0842,137.3534,14922.0
2018-02-15 15:40:00,147.98,148.75,147.92,148.03,63121.0,137.3534,138.0681,137.2977,137.3998,63121.0
2018-02-15 15:50:00,148.0,148.31,147.86,148.26,82176.0,137.372,137.6597,137.242,137.6133,82176.0
2018-02-16 09:30:00,147.89,148.16,147.05,147.16,6627.0,137.2699,137.5205,136.4902,136.5923,6627.0
2018-02-16 09:40:00,147.49,147.81,146.9,147.3,10330.0,136.8986,137.1956,136.351,136.7222,10330.0
2018-02-16 09:50:00,147.23,147.36,146.07,146.07,17000.0,136.6573,136.7779,135.5806,135.5806,17000.0
2018-02-16 10:00:00,146.37,147.08,146.12,147.0,7860.0,135.859,136.518,135.627,136.4438,7860.0
2018-02-16 10:10:00,147.12,147.42,146.66,147.27,7871.0,136.5552,136.8336,136.1282,136.6944,7871.0
2018-02-16 10:20:00,147.53,147.66,147.0,147.0,8937.0,136.9357,137.0564,136.4438,136.4438,8937.0
2018-02-16 10:30:00,147.19,147.55,147.18,147.21,5049.0,136.6201,136.9543,136.6108,136.6387,5049.0
2018-02-16 10:40:00,147.11,147.35,146.81,146.81,4759.0,136.5459,136.7686,136.2674,136.2674,4759.0
2018-02-16 10:50:00,146.86,147.01,146.5,146.5,7263.0,136.3138,136.4531,135.9797,135.9797,7263.0
2018-02-16 11:00:00,146.51,146.53,146.03,146.1,10218.0,135.989,136.0075,135.5434,135.6084,10218.0
2018-02-16 11:10:00,146.2,146.56,145.99,146.03,5000.0,135.7012,136.0354,135.5063,135.5434,5000.0
2018-02-16 11:20:00,146.13,146.18,145.44,145.58,7820.0,135.6362,135.6827,134.9958,135.1257,7820.0
2018-02-16 11:30:00,145.53,146.22,145.53,146.21,3383.0,135.0793,135.7198,135.0793,135.7105,3383.0
2018-02-16 11:40:00,146.25,146.86,146.25,146.86,5600.0,135.7476,136.3138,135.7476,136.3138,5600.0
2018-02-16 11:50:00,146.85,146.86,146.41,146.41,8056.0,136.3045,136.3138,135.8961,135.8961,8056.0
2018-02-16 12:00:00,146.47,146.79,146.21,146.78,4608.0,135.9518,136.2489,135.7105,136.2396,4608.0
2018-02-16 12:10:00,146.68,146.85,146.59,146.77,3780.0,136.1468,136.3045,136.0632,136.2303,3780.0
2018-02-16 12:20:00,146.88,147.1,146.7,147.1,6541.0,136.3324,136.5366,136.1653,136.5366,6541.0
2018-02-16 12:30:00,147.09,147.13,146.69,146.73,10053.0,136.5273,136.5644,136.156,136.1932,10053.0
2018-02-16 12:40:00,146.62,146.77,146.33,146.33,3940.0,136.0911,136.2303,135.8219,135.8219,3940.0
2018-02-16 12:50:00,146.3,146.3,145.99,146.18,5583.0,135.794,135.794,135.5063,135.6827,5583.0
2018-02-16 13:00:00,146.39,146.39,145.98,146.09,3858.0,135.8776,135.8776,135.497,135.5991,3858.0
2018-02-16 13:10:00,146.08,146.36,145.91,145.97,9411.0,135.5898,135.8497,135.432,135.4877,9411.0
2018-02-16 13:20:00,145.95,146.17,145.63,145.63,4623.0,135.4692,135.6734,135.1722,135.1722,4623.0
2018-02-16 13:30:00,145.55,145.66,145.25,145.36,15551.0,135.0979,135.2,134.8194,134.9215,15551.0
2018-02-16 13:40:00,145.46,145.57,145.32,145.34,11300.0,135.0144,135.1165,134.8844,134.903,11300.0
2018-02-16 13:50:00,145.33,145.38,144.9,145.19,9056.0,134.8937,134.9401,134.4946,134.7637,9056.0
2018-02-16 14:00:00,145.23,145.46,145.14,145.4,6228.0,134.8009,135.0144,134.7173,134.9587,6228.0
2018-02-16 14:10:00,145.31,145.32,144.69,144.76,7472.0,134.8751,134.8844,134.2997,134.3646,7472.0
2018-02-16 14:20:00,144.87,144.93,144.29,144.93,7796.0,134.4667,134.5224,133.9284,134.5224,7796.0
2018-02-16 14:30:00,145.06,145.2,144.72,145.2,7434.0,134.6431,134.773,134.3275,134.773,7434.0
2018-02-16 14:40:00,145.23,145.23,144.61,145.0,5257.0,134.8009,134.8009,134.2254,134.5874,5257.0
2018-02-16 14:50:00,145.06,145.33,144.84,145.33,3600.0,134.6431,134.8937,134.4389,134.8937,3600.0
2018-02-16 15:00:00,145.31,145.38,144.74,145.06,4960.0,134.8751,134.9401,134.3461,134.6431,4960.0
2018-02-16 15:10:00,145.13,145.13,144.82,144.97,8090.0,134.7081,134.7081,134.4203,134.5595,8090.0
2018-02-16 15:20:00,144.97,145.25,144.93,145.21,4480.0,134.5595,134.8194,134.5224,134.7823,4480.0
2018-02-16 15:30:00,145.09,145.18,144.85,145.02,6236.0,134.6709,134.7545,134.4482,134.606,6236.0
2018-02-16 15:40:00,144.96,145.34,144.81,145.28,15610.0,134.5503,134.903,134.411,134.8473,15610.0
2018-02-16 15:50:00,145.29,145.38,144.95,145.0,54284.0,134.8566,134.9401,134.541,134.5874,54284.0
2018-02-20 09:30:00,143.76,144.77,143.66,144.5,11577.0,133.4364,134.3739,133.3436,134.1233,11577.0
2018-02-20 09:40:00,144.94,145.57,144.92,145.2,3100.0,134.5317,135.1165,134.5131,134.773,3100.0
2018-02-20 09:50:00,145.15,145.31,144.8,144.92,4312.0,134.7266,134.8751,134.4018,134.5131,4312.0
2018-02-20 10:00:00,144.92,145.1,144.65,144.97,4390.0,134.5131,134.6802,134.2625,134.5595,4390.0
2018-02-20 10:10:00,144.91,144.92,144.35,144.7,7219.0,134.5039,134.5131,133.9841,134.3089,7219.0
2018-02-20 10:20:00,144.69,144.85,144.14,144.16,11801.0,134.2997,134.4482,133.7892,133.8077,11801.0
2018-02-20 10:30:00,144.13,144.19,143.64,143.64,8828.0,133.7799,133.8356,133.3251,133.3251,8828.0
2018-02-20 10:40:00,143.73,144.35,143.61,144.35,4138.0,133.4086,133.9841,133.2972,133.9841,4138.0
2018-02-20 10:50:00,144.14,144.18,143.82,143.92,4516.0,133.7892,133.8263,133.4921,133.5849,4516.0
2018-02-20 11:00:00,143.99,144.57,143.94,144.5,3130.0,133.6499,134.1883,133.6035,134.1233,3130.0
2018-02-20 11:10:00,144.44,144.51,144.21,144.35,6416.0,134.0676,134.1326,133.8541,133.9841,6416.0
2018-02-20 11:20:00,144.56,145.04,144.32,145.03,5525.0,134.179,134.6245,133.9562,134.6152,5525.0
2018-02-20 11:30:00,145.05,145.14,144.85,144.96,4464.0,134.6338,134.7173,134.4482,134.5503,4464.0
2018-02-20 11:40:00,145.01,145.06,144.69,144.78,5843.0,134.5967,134.6431,134.2997,134.3832,5843.0
2018-02-20 11:50:00,144.91,145.17,144.84,145.14,5255.0,134.5039,134.7452,134.4389,134.7173,5255.0
2018-02-20 12:00:00,145.25,145.3,144.88,145.0,3150.0,134.8194,134.8659,134.476,134.5874,3150.0
2018-02-20 12:10:00,145.14,145.37,145.08,145.21,2860.0,134.7173,134.9308,134.6616,134.7823,2860.0
2018-02-20 12:20:00,145.34,145.37,145.26,145.37,2416.0,134.903,134.9308,134.8287,134.9308,2416.0
2018-02-20 12:30:00,145.37,145.42,145.16,145.19,2621.0,134.9308,134.9772,134.7359,134.7637,2621.0
2018-02-20 12:40:00,145.19,145.32,145.11,145.18,2752.0,134.7637,134.8844,134.6895,134.7545,2752.0
2018-02-20 12:50:00,145.28,145.28,145.06,145.17,4837.0,134.8473,134.8473,134.6431,134.7452,4837.0
2018-02-20 13:00:00,145.17,145.17,144.53,144.53,5051.0,134.7452,134.7452,134.1511,134.1511,5051.0
2018-02-20 13:10:00,144.61,145.04,144.44,144.9,4877.0,134.2254,134.6245,134.0676,134.4946,4877.0
2018-02-20 13:20:00,144.98,144.99,144.42,144.69,3808.0,134.5688,134.5781,134.049,134.2997,3808.0
2018-02-20 13:30:00,144.75,145.24,144.74,145.14,3092.0,134.3553,134.8102,134.3461,134.7173,3092.0
2018-02-20 13:40:00,145.12,145.35,145.1,145.31,1400.0,134.6988,134.9123,134.6802,134.8751,1400.0
2018-02-20 13:50:00,145.32,145.39,145.16,145.39,3690.0,134.8844,134.9494,134.7359,134.9494,3690.0
2018-02-20 14:00:00,145.34,145.35,145.05,145.05,2558.0,134.903,134.9123,134.6338,134.6338,2558.0
2018-02-20 14:10:00,145.02,145.02,144.64,144.99,872.0,134.606,134.606,134.2532,134.5781,872.0
2018-02-20 14:20:00,145.07,145.25,145.01,145.01,3067.0,134.6524,134.8194,134.5967,134.5967,3067.0
2018-02-20 14:30:00,145.13,145.22,145.08,145.21,1060.0,134.7081,134.7916,134.6616,134.7823,1060.0
2018-02-20 14:40:00,145.2,145.2,144.97,145.06,4278.0,134.773,134.773,134.5595,134.6431,4278.0
2018-02-20 14:50:00,145.08,145.08,144.74,144.91,3465.0,134.6616,134.6616,134.3461,134.5039,3465.0
2018-02-20 15:00:00,144.87,144.87,144.53,144.55,4071.0,134.4667,134.4667,134.1511,134.1697,4071.0
2018-02-20 15:10:00,144.44,144.58,144.2,144.2,7819.0,134.0676,134.1976,133.8448,133.8448,7819.0
2018-02-20 15:20:00,144.16,144.48,144.16,144.35,2903.0,133.8077,134.1047,133.8077,133.9841,2903.0
2018-02-20 15:30:00,144.45,144.48,144.22,144.33,10244.0,134.0769,134.1047,133.8634,133.9655,10244.0
2018-02-20 15:40:00,144.32,144.49,144.1,144.39,8301.0,133.9562,134.114,133.752,134.0212,8301.0
2018-02-20 15:50:00,144.43,144.52,144.3,144.33,27837.0,134.0583,134.1419,133.9377,133.9655,27837.0
2018-02-21 09:30:00,144.39,145.6,144.19,145.58,28052.0,134.0212,135.1443,133.8356,135.1257,28052.0
2018-02-21 09:40:00,145.79,146.2,145.59,145.94,12162.0,135.3207,135.7012,135.135,135.4599,12162.0
2018-02-21 09:50:00,145.83,145.87,145.12,145.13,8018.0,135.3578,135.3949,134.6988,134.7081,8018.0
2018-02-21 10:00:00,145.31,145.83,145.23,145.79,5214.0,134.8751,135.3578,134.8009,135.3207,5214.0
2018-02-21 10:10:00,145.62,145.74,145.48,145.67,3216.0,135.1629,135.2743,135.0329,135.2093,3216.0
2018-02-21 10:20:00,145.74,145.74,145.13,145.26,7253.0,135.2743,135.2743,134.7081,134.8287,7253.0
2018-02-21 10:30:00,145.26,145.69,145.26,145.5,9191.0,134.8287,135.2278,134.8287,135.0515,9191.0
2018-02-21 10:40:00,145.68,146.15,145.68,146.03,6767.0,135.2186,135.6548,135.2186,135.5434,6767.0
2018-02-21 10:50:00,146.0,146.56,146.0,146.3,6203.0,135.5156,136.0354,135.5156,135.794,6203.0
2018-02-21 11:00:00,146.34,146.99,146.34,146.58,7744.0,135.8312,136.4345,135.8312,136.0539,7744.0
2018-02-21 11:10:00,146.51,146.51,145.85,145.94,5700.0,135.989,135.989,135.3764,135.4599,5700.0
2018-02-21 11:20:00,146.11,146.32,146.01,146.01,6238.0,135.6177,135.8126,135.5249,135.5249,6238.0
2018-02-21 11:30:00,146.16,146.25,145.95,146.05,4000.0,135.6641,135.7476,135.4692,135.562,4000.0
2018-02-21 11:40:00,146.12,146.13,145.99,146.12,2245.0,135.627,135.6362,135.5063,135.627,2245.0
2018-02-21 11:50:00,146.12,146.2,145.62,145.89,8554.0,135.627,135.7012,135.1629,135.4135,8554.0
2018-02-21 12:00:00,145.84,145.89,145.27,145.38,2525.0,135.3671,135.4135,134.838,134.9401,2525.0
2018-02-21 12:10:00,145.38,145.5,145.24,145.39,6299.0,134.9401,135.0515,134.8102,134.9494,6299.0
2018-02-21 12:20:00,145.32,145.43,144.87,145.13,4538.0,134.8844,134.9865,134.4667,134.7081,4538.0
2018-02-21 12:30:00,145.06,145.31,145.0,145.11,7790.0,134.6431,134.8751,134.5874,134.6895,7790.0
2018-02-21 12:40:00,145.13,145.3,145.08,145.18,1965.0,134.7081,134.8659,134.6616,134.7545,1965.0
2018-02-21 12:50:00,145.18,145.41,145.18,145.28,5186.0,134.7545,134.968,134.7545,134.8473,5186.0
2018-02-21 13:00:00,145.28,145.45,145.07,145.13,8086.0,134.8473,135.0051,134.6524,134.7081,8086.0
2018-02-21 13:10:00,145.34,145.4,145.15,145.4,4759.0,134.903,134.9587,134.7266,134.9587,4759.0
2018-02-21 13:20:00,145.4,145.43,145.28,145.36,3176.0,134.9587,134.9865,134.8473,134.9215,3176.0
2018-02-21 13:30:00,145.4,145.44,145.25,145.44,4349.0,134.9587,134.9958,134.8194,134.9958,4349.0
2018-02-21 13:40:00,145.35,145.36,145.1,145.27,3387.0,134.9123,134.9215,134.6802,134.838,3387.0
2018-02-21 13:50:00,145.23,145.23,144.97,144.97,6227.0,134.8009,134.8009,134.5595,134.5595,6227.0
2018-02-21 14:00:00,144.93,145.48,144.93,145.33,11285.0,134.5224,135.0329,134.5224,134.8937,11285.0
2018-02-21 14:10:00,145.42,145.55,145.14,145.36,8425.0,134.9772,135.0979,134.7173,134.9215,8425.0
2018-02-21 14:20:00,145.38,145.58,145.19,145.33,6626.0,134.9401,135.1257,134.7637,134.8937,6626.0
2018-02-21 14:30:00,145.25,145.29,144.93,145.05,5516.0,134.8194,134.8566,134.5224,134.6338,5516.0
2018-02-21 14:40:00,145.01,145.19,144.54,144.6,11282.0,134.5967,134.7637,134.1604,134.2161,11282.0
2018-02-21 14:50:00,144.62,144.66,144.34,144.64,6423.0,134.2347,134.2718,133.9748,134.2532,6423.0
2018-02-21 15:00:00,144.53,144.67,143.6,143.75,11755.0,134.1511,134.2811,133.2879,133.4272,11755.0
2018-02-21 15:10:00,143.78,144.1,143.51,143.99,12262.0,133.455,133.752,133.2044,133.6499,12262.0
2018-02-21 15:20:00,144.07,144.33,143.7,144.33,12985.0,133.7242,133.9655,133.3807,133.9655,12985.0
2018-02-21 15:30:00,144.33,144.43,143.38,143.59,24970.0,133.9655,134.0583,133.0837,133.2786,24970.0
2018-02-21 15:40:00,143.53,144.19,143.45,143.81,18106.0,133.223,133.8356,133.1487,133.4828,18106.0
2018-02-21 15:50:00,143.76,143.79,142.66,142.86,54333.0,133.4364,133.4643,132.4154,132.6011,54333.0
2018-02-22 09:30:00,143.78,144.03,142.8,143.71,4742.0,133.455,133.6871,132.5454,133.39,4742.0
2018-02-22 09:40:00,144.03,144.43,143.61,143.82,4351.0,133.6871,134.0583,133.2972,133.4921,4351.0
2018-02-22 09:50:00,143.61,143.99,143.15,143.99,5537.0,133.2972,133.6499,132.8702,133.6499,5537.0
2018-02-22 10:00:00,144.02,144.33,143.63,144.08,3291.0,133.6778,133.9655,133.3158,133.7335,3291.0
2018-02-22 10:10:00,144.15,144.15,143.11,143.41,6928.0,133.7984,133.7984,132.8331,133.1116,6928.0
2018-02-22 10:20:00,143.25,143.7,142.94,143.26,6204.0,132.9631,133.3807,132.6753,132.9723,6204.0
2018-02-22 10:30:00,143.27,143.48,143.15,143.38,4634.0,132.9816,133.1765,132.8702,133.0837,4634.0
2018-02-22 10:40:00,143.43,143.62,143.25,143.59,5401.0,133.1301,133.3065,132.9631,133.2786,5401.0
2018-02-22 10:50:00,143.67,143.91,143.26,143.55,7029.0,133.3529,133.5757,132.9723,133.2415,7029.0
2018-02-22 11:00:00,143.73,143.9,143.62,143.89,3863.0,133.4086,133.5664,133.3065,133.5571,3863.0
2018-02-22 11:10:00,143.86,144.06,143.6,143.61,5831.0,133.5293,133.7149,133.2879,133.2972,5831.0
2018-02-22 11:20:00,143.84,144.27,143.76,144.27,3288.0,133.5107,133.9098,133.4364,133.9098,3288.0
2018-02-22 11:30:00,144.15,144.19,143.39,143.64,8882.0,133.7984,133.8356,133.093,133.3251,8882.0
2018-02-22 11:40:00,143.76,143.89,143.63,143.72,5804.0,133.4364,133.5571,133.3158,133.3993,5804.0
2018-02-22 11:50:00,143.79,143.95,143.56,143.56,5170.0,133.4643,133.6128,133.2508,133.2508,5170.0
2018-02-22 12:00:00,143.73,143.79,143.52,143.71,5303.0,133.4086,133.4643,133.2137,133.39,5303.0
2018-02-22 12:10:00,143.73,143.95,143.71,143.94,2295.0,133.4086,133.6128,133.39,133.6035,2295.0
2018-02-22 12:20:00,144.0,144.16,143.73,143.95,3354.0,133.6592,133.8077,133.4086,133.6128,3354.0
2018-02-22 12:30:00,143.96,143.96,143.57,143.86,6078.0,133.6221,133.6221,133.2601,133.5293,6078.0
2018-02-22 12:40:00,143.8,143.89,143.41,143.41,4612.0,133.4736,133.5571,133.1116,133.1116,4612.0
2018-02-22 12:50:00,143.65,143.87,143.26,143.62,4737.0,133.3343,133.5385,132.9723,133.3065,4737.0
2018-02-22 13:00:00,143.52,143.76,143.52,143.66,2500.0,133.2137,133.4364,133.2137,133.3436,2500.0
2018-02-22 13:10:00,143.56,143.56,143.26,143.27,2854.0,133.2508,133.2508,132.9723,132.9816,2854.0
2018-02-22 13:20:00,143.28,143.57,143.24,143.57,4341.0,132.9909,133.2601,132.9538,133.2601,4341.0
2018-02-22 13:30:00,143.63,143.64,142.96,143.19,4510.0,133.3158,133.3251,132.6939,132.9074,4510.0
2018-02-22 13:40:00,143.21,143.21,142.8,142.81,4931.0,132.9259,132.9259,132.5454,132.5547,4931.0
2018-02-22 13:50:00,142.91,143.27,142.86,143.01,7539.0,132.6475,132.9816,132.6011,132.7403,7539.0
2018-02-22 14:00:00,143.12,143.43,143.1,143.17,5548.0,132.8424,133.1301,132.8238,132.8888,5548.0
2018-02-22 14:10:00,143.15,143.5,143.15,143.5,4209.0,132.8702,133.1951,132.8702,133.1951,4209.0
2018-02-22 14:20:00,143.57,143.89,143.23,143.88,6583.0,133.2601,133.5571,132.9445,133.5478,6583.0
2018-02-22 14:30:00,143.81,144.05,143.68,143.78,5157.0,133.4828,133.7056,133.3622,133.455,5157.0
2018-02-22 14:40:00,143.85,144.08,143.82,143.86,4249.0,133.52,133.7335,133.4921,133.5293,4249.0
2018-02-22 14:50:00,143.9,143.9,143.28,143.28,4055.0,133.5664,133.5664,132.9909,132.9909,4055.0
2018-02-22 15:00:00,143.29,143.47,143.06,143.06,12897.0,133.0002,133.1673,132.7867,132.7867,12897.0
2018-02-22 15:10:00,143.08,143.42,143.08,143.29,6862.0,132.8053,133.1209,132.8053,133.0002,6862.0
2018-02-22 15:20:00,143.3,143.37,142.84,143.21,10079.0,133.0095,133.0744,132.5825,132.9259,10079.0
2018-02-22 15:30:00,143.22,143.33,143.08,143.13,7150.0,132.9352,133.0373,132.8053,132.8517,7150.0
2018-02-22 15:40:00,143.17,143.36,142.5,142.5,13276.0,132.8888,133.0652,132.2669,132.2669,13276.0
2018-02-22 15:50:00,142.51,143.12,142.51,142.89,33286.0,132.2762,132.8424,132.2762,132.6289,33286.0
2018-02-23 09:30:00,144.06,144.41,143.57,143.61,6241.0,133.7149,134.0398,133.2601,133.2972,6241.0
2018-02-23 09:40:00,143.85,144.05,143.07,143.07,3162.0,133.52,133.7056,132.796,132.796,3162.0
2018-02-23 09:50:00,143.25,143.39,142.97,143.34,4192.0,132.9631,133.093,132.7032,133.0466,4192.0
2018-02-23 10:00:00,143.42,143.7,143.24,143.24,2550.0,133.1209,133.3807,132.9538,132.9538,2550.0
2018-02-23 10:10:00,143.34,143.88,143.22,143.36,16387.0,133.0466,133.5478,132.9352,133.0652,16387.0
2018-02-23 10:20:00,143.37,143.62,143.19,143.2,4311.0,133.0744,133.3065,132.9074,132.9167,4311.0
2018-02-23 10:30:00,143.24,143.6,143.24,143.35,5624.0,132.9538,133.2879,132.9538,133.0559,5624.0
2018-02-23 10:40:00,143.52,143.7,143.35,143.45,3800.0,133.2137,133.3807,133.0559,133.1487,3800.0
2018-02-23 10:50:00,143.5,143.64,143.28,143.28,2178.0,133.1951,133.3251,132.9909,132.9909,2178.0
2018-02-23 11:00:00,143.55,143.65,143.3,143.46,4325.0,133.2415,133.3343,133.0095,133.158,4325.0
2018-02-23 11:10:00,143.58,143.7,143.4,143.4,5738.0,133.2694,133.3807,133.1023,133.1023,5738.0
2018-02-23 11:20:00,143.61,143.66,143.43,143.43,2994.0,133.2972,133.3436,133.1301,133.1301,2994.0
2018-02-23 11:30:00,143.49,143.83,143.49,143.83,1550.0,133.1858,133.5014,133.1858,133.5014,1550.0
2018-02-23 11:40:00,143.96,143.96,143.47,143.47,6401.0,133.6221,133.6221,133.1673,133.1673,6401.0
2018-02-23 11:50:00,143.43,143.75,143.29,143.75,5400.0,133.1301,133.4272,133.0002,133.4272,5400.0
2018-02-23 12:00:00,143.92,143.97,143.79,143.96,3254.0,133.5849,133.6314,133.4643,133.6221,3254.0
2018-02-23 12:10:00,144.07,144.46,144.04,144.46,1300.0,133.7242,134.0862,133.6963,134.0862,1300.0
2018-02-23 12:20:00,144.36,144.48,143.91,144.09,2912.0,133.9934,134.1047,133.5757,133.7427,2912.0
2018-02-23 12:30:00,143.94,143.97,143.8,143.83,3790.0,133.6035,133.6314,133.4736,133.5014,3790.0
2018-02-23 12:40:00,143.94,143.94,143.6,143.9,3762.0,133.6035,133.6035,133.2879,133.5664,3762.0
2018-02-23 12:50:00,143.9,143.91,143.84,143.84,800.0,133.5664,133.5757,133.5107,133.5107,800.0
2018-02-23 13:00:00,143.8,143.8,143.47,143.55,5794.0,133.4736,133.4736,133.1673,133.2415,5794.0
2018-02-23 13:10:00,143.44,143.47,143.39,143.43,2991.0,133.1394,133.1673,133.093,133.1301,2991.0
2018-02-23 13:20:00,143.43,143.7,143.42,143.7,2400.0,133.1301,133.3807,133.1209,133.3807,2400.0
2018-02-23 13:30:00,143.56,143.62,143.51,143.52,2422.0,133.2508,133.3065,133.2044,133.2137,2422.0
2018-02-23 13:40:00,143.62,143.73,143.5,143.56,2208.0,133.3065,133.4086,133.1951,133.2508,2208.0
2018-02-23 13:50:00,143.54,143.79,143.38,143.68,3954.0,133.2322,133.4643,133.0837,133.3622,3954.0
2018-02-23 14:00:00,143.82,143.82,143.58,143.76,1202.0,133.4921,133.4921,133.2694,133.4364,1202.0
2018-02-23 14:10:00,143.76,143.8,143.52,143.63,3847.0,133.4364,133.4736,133.2137,133.3158,3847.0
2018-02-23 14:20:00,143.68,144.07,143.68,144.07,1415.0,133.3622,133.7242,133.3622,133.7242,1415.0
2018-02-23 14:30:00,143.97,144.16,143.88,143.98,2004.0,133.6314,133.8077,133.5478,133.6406,2004.0
2018-02-23 14:40:00,143.96,144.29,143.96,144.29,1900.0,133.6221,133.9284,133.6221,133.9284,1900.0
2018-02-23 14:50:00,144.28,144.43,143.91,144.43,4466.0,133.9191,134.0583,133.5757,134.0583,4466.0
2018-02-23 15:00:00,144.34,144.6,144.28,144.47,4259.0,133.9748,134.2161,133.9191,134.0955,4259.0
2018-02-23 15:10:00,144.53,144.58,144.37,144.37,2600.0,134.1511,134.1976,134.0026,134.0026,2600.0
2018-02-23 15:20:00,144.44,144.77,144.44,144.77,4836.0,134.0676,134.3739,134.0676,134.3739,4836.0
2018-02-23 15:30:00,144.84,144.85,144.63,144.68,4309.0,134.4389,134.4482,134.244,134.2904,4309.0
2018-02-23 15:40:00,144.66,144.82,144.56,144.63,6676.0,134.2718,134.4203,134.179,134.244,6676.0
2018-02-23 15:50:00,144.66,145.16,144.66,145.04,26886.0,134.2718,134.7359,134.2718,134.6245,26886.0
2018-02-26 09:30:00,145.71,146.39,145.31,145.7,5861.0,135.2464,135.8776,134.8751,135.2371,5861.0
2018-02-26 09:40:00,145.71,146.1,145.52,146.09,6397.0,135.2464,135.6084,135.0701,135.5991,6397.0
2018-02-26 09:50:00,146.13,146.46,145.58,145.84,3660.0,135.6362,135.9425,135.1257,135.3671,3660.0
2018-02-26 10:00:00,146.13,146.16,145.73,145.73,1624.0,135.6362,135.6641,135.265,135.265,1624.0
2018-02-26 10:10:00,145.81,145.81,144.85,144.86,7303.0,135.3392,135.3392,134.4482,134.4574,7303.0
2018-02-26 10:20:00,144.87,144.89,144.56,144.56,3697.0,134.4667,134.4853,134.179,134.179,3697.0
2018-02-26 10:30:00,144.75,144.95,144.65,144.89,1650.0,134.3553,134.541,134.2625,134.4853,1650.0
2018-02-26 10:40:00,144.95,145.01,144.86,145.01,2670.0,134.541,134.5967,134.4574,134.5967,2670.0
2018-02-26 10:50:00,144.98,144.98,144.25,144.25,2687.0,134.5688,134.5688,133.8913,133.8913,2687.0
2018-02-26 11:00:00,144.39,144.65,144.37,144.56,5984.0,134.0212,134.2625,134.0026,134.179,5984.0
2018-02-26 11:10:00,144.61,144.63,144.26,144.49,6228.0,134.2254,134.244,133.9005,134.114,6228.0
2018-02-26 11:20:00,144.41,144.47,144.08,144.3,7505.0,134.0398,134.0955,133.7335,133.9377,7505.0
2018-02-26 11:30:00,144.29,144.48,144.02,144.04,8884.0,133.9284,134.1047,133.6778,133.6963,8884.0
2018-02-26 11:40:00,144.25,144.26,144.01,144.13,2320.0,133.8913,133.9005,133.6685,133.7799,2320.0
2018-02-26 11:50:00,144.13,144.27,144.13,144.19,2765.0,133.7799,133.9098,133.7799,133.8356,2765.0
2018-02-26 12:00:00,144.26,144.64,144.19,144.64,3200.0,133.9005,134.2532,133.8356,134.2532,3200.0
2018-02-26 12:10:00,144.66,144.68,144.56,144.56,1479.0,134.2718,134.2904,134.179,134.179,1479.0
2018-02-26 12:20:00,144.67,144.81,144.56,144.7,5660.0,134.2811,134.411,134.179,134.3089,5660.0
2018-02-26 12:30:00,144.79,144.8,144.32,144.4,4518.0,134.3925,134.4018,133.9562,134.0305,4518.0
2018-02-26 12:40:00,144.41,144.47,144.19,144.47,3400.0,134.0398,134.0955,133.8356,134.0955,3400.0
2018-02-26 12:50:00,144.58,144.73,144.18,144.4,4778.0,134.1976,134.3368,133.8263,134.0305,4778.0
2018-02-26 13:00:00,144.38,144.51,143.93,144.4,17138.0,134.0119,134.1326,133.5942,134.0305,17138.0
2018-02-26 13:10:00,144.4,144.55,144.37,144.43,1700.0,134.0305,134.1697,134.0026,134.0583,1700.0
2018-02-26 13:20:00,144.36,144.36,144.02,144.3,7600.0,133.9934,133.9934,133.6778,133.9377,7600.0
2018-02-26 13:30:00,144.2,144.44,144.04,144.38,6868.0,133.8448,134.0676,133.6963,134.0119,6868.0
2018-02-26 13:40:00,144.4,144.47,143.81,144.34,51173.0,134.0305,134.0955,133.4828,133.9748,51173.0
2018-02-26 13:50:00,144.36,144.76,144.32,144.76,3175.0,133.9934,134.3646,133.9562,134.3646,3175.0
2018-02-26 14:00:00,144.57,144.57,144.34,144.34,4716.0,134.1883,134.1883,133.9748,133.9748,4716.0
2018-02-26 14:10:00,144.49,144.62,144.32,144.33,5200.0,134.114,134.2347,133.9562,133.9655,5200.0
2018-02-26 14:20:00,144.36,144.47,144.23,144.24,6549.0,133.9934,134.0955,133.8727,133.882,6549.0
2018-02-26 14:30:00,144.34,144.68,144.33,144.41,6709.0,133.9748,134.2904,133.9655,134.0398,6709.0
2018-02-26 14:40:00,144.39,144.39,144.1,144.25,7035.0,134.0212,134.0212,133.752,133.8913,7035.0
2018-02-26 14:50:00,144.16,144.44,144.1,144.34,3961.0,133.8077,134.0676,133.752,133.9748,3961.0
2018-02-26 15:00:00,144.34,144.61,144.34,144.41,6273.0,133.9748,134.2254,133.9748,134.0398,6273.0
2018-02-26 15:10:00,144.38,144.47,144.25,144.44,7453.0,134.0119,134.0955,133.8913,134.0676,7453.0
2018-02-26 15:20:00,144.44,144.56,144.07,144.27,10991.0,134.0676,134.179,133.7242,133.9098,10991.0
2018-02-26 15:30:00,144.24,144.53,144.15,144.25,8612.0,133.882,134.1511,133.7984,133.8913,8612.0
2018-02-26 15:40:00,144.28,144.41,144.22,144.26,18839.0,133.9191,134.0398,133.8634,133.9005,18839.0
2018-02-26 15:50:00,144.29,144.57,144.28,144.43,29228.0,133.9284,134.1883,133.9191,134.0583,29228.0
2018-02-27 09:30:00,144.68,145.42,144.5,145.08,16705.0,134.2904,134.9772,134.1233,134.6616,16705.0
2018-02-27 09:40:00,145.21,145.21,144.59,144.89,11613.0,134.7823,134.7823,134.2068,134.4853,11613.0
2018-02-27 09:50:00,144.95,145.01,144.21,144.41,22073.0,134.541,134.5967,133.8541,134.0398,22073.0
2018-02-27 10:00:00,144.58,145.0,144.51,144.93,3758.0,134.1976,134.5874,134.1326,134.5224,3758.0
2018-02-27 10:10:00,144.94,145.16,144.63,144.72,4774.0,134.5317,134.7359,134.244,134.3275,4774.0
2018-02-27 10:20:00,144.82,145.26,144.79,144.96,12589.0,134.4203,134.8287,134.3925,134.5503,12589.0
2018-02-27 10:30:00,144.99,145.04,144.47,144.47,5046.0,134.5781,134.6245,134.0955,134.0955,5046.0
2018-02-27 10:40:00,144.48,144.78,144.32,144.32,6746.0,134.1047,134.3832,133.9562,133.9562,6746.0
2018-02-27 10:50:00,144.47,144.47,143.74,144.18,7142.0,134.0955,134.0955,133.4179,133.8263,7142.0
2018-02-27 11:00:00,144.09,144.31,143.9,144.3,8654.0,133.7427,133.9469,133.5664,133.9377,8654.0
2018-02-27 11:10:00,144.5,144.76,144.1,144.22,10300.0,134.1233,134.3646,133.752,133.8634,10300.0
2018-02-27 11:20:00,144.46,144.57,144.19,144.57,17049.0,134.0862,134.1883,133.8356,134.1883,17049.0
2018-02-27 11:30:00,144.67,144.97,144.3,144.46,14629.0,134.2811,134.5595,133.9377,134.0862,14629.0
2018-02-27 11:40:00,144.16,144.59,144.02,144.42,6706.0,133.8077,134.2068,133.6778,134.049,6706.0
2018-02-27 11:50:00,144.71,144.71,144.21,144.42,2000.0,134.3182,134.3182,133.8541,134.049,2000.0
2018-02-27 12:00:00,144.29,144.7,143.97,144.64,7863.0,133.9284,134.3089,133.6314,134.2532,7863.0
2018-02-27 12:10:00,144.62,144.67,144.03,144.03,4000.0,134.2347,134.2811,133.6871,133.6871,4000.0
2018-02-27 12:20:00,144.0,144.16,143.52,144.13,6375.0,133.6592,133.8077,133.2137,133.7799,6375.0
2018-02-27 12:30:00,144.4,144.57,144.06,144.56,3248.0,134.0305,134.1883,133.7149,134.179,3248.0
2018-02-27 12:40:00,144.5,144.58,144.04,144.18,6644.0,134.1233,134.1976,133.6963,133.8263,6644.0
2018-02-27 12:50:00,144.19,144.5,144.17,144.5,6961.0,133.8356,134.1233,133.817,134.1233,6961.0
2018-02-27 13:00:00,144.41,144.42,144.12,144.36,5105.0,134.0398,134.049,133.7706,133.9934,5105.0
2018-02-27 13:10:00,144.41,144.5,144.1,144.5,3710.0,134.0398,134.1233,133.752,134.1233,3710.0
2018-02-27 13:20:00,144.56,144.61,144.32,144.45,6839.0,134.179,134.2254,133.9562,134.0769,6839.0
2018-02-27 13:30:00,144.5,144.5,144.05,144.31,3803.0,134.1233,134.1233,133.7056,133.9469,3803.0
2018-02-27 13:40:00,144.22,144.3,144.06,144.09,6600.0,133.8634,133.9377,133.7149,133.7427,6600.0
2018-02-27 13:50:00,144.02,144.16,143.78,143.84,5413.0,133.6778,133.8077,133.455,133.5107,5413.0
2018-02-27 14:00:00,143.89,143.93,143.57,143.85,7033.0,133.5571,133.5942,133.2601,133.52,7033.0
2018-02-27 14:10:00,144.0,144.0,143.36,143.44,6398.0,133.6592,133.6592,133.0652,133.1394,6398.0
2018-02-27 14:20:00,143.39,143.76,143.3,143.61,8109.0,133.093,133.4364,133.0095,133.2972,8109.0
2018-02-27 14:30:00,143.6,143.81,143.6,143.65,3574.0,133.2879,133.4828,133.2879,133.3343,3574.0
2018-02-27 14:40:00,143.55,143.69,143.23,143.23,5884.0,133.2415,133.3715,132.9445,132.9445,5884.0
2018-02-27 14:50:00,143.37,143.79,143.18,143.5,4999.0,133.0744,133.4643,132.8981,133.1951,4999.0
2018-02-27 15:00:00,143.43,143.62,143.23,143.33,5793.0,133.1301,133.3065,132.9445,133.0373,5793.0
2018-02-27 15:10:00,143.33,143.69,143.1,143.47,8941.0,133.0373,133.3715,132.8238,133.1673,8941.0
2018-02-27 15:20:00,143.47,143.6,143.17,143.52,6662.0,133.1673,133.2879,132.8888,133.2137,6662.0
2018-02-27 15:30:00,143.53,143.65,143.22,143.53,8773.0,133.223,133.3343,132.9352,133.223,8773.0
2018-02-27 15:40:00,143.56,143.57,143.28,143.55,15597.0,133.2508,133.2601,132.9909,133.2415,15597.0
2018-02-27 15:50:00,143.48,143.48,142.8,142.85,36435.0,133.1765,133.1765,132.5454,132.5918,36435.0
2018-02-28 09:30:00,142.98,144.28,142.86,144.25,10276.0,132.7125,133.9191,132.6011,133.8913,10276.0
2018-02-28 09:40:00,144.25,144.53,143.81,144.25,3866.0,133.8913,134.1511,133.4828,133.8913,3866.0
2018-02-28 09:50:00,144.35,144.72,144.13,144.58,3500.0,133.9841,134.3275,133.7799,134.1976,3500.0
2018-02-28 10:00:00,144.71,144.87,144.37,144.7,1235.0,134.3182,134.4667,134.0026,134.3089,1235.0
2018-02-28 10:10:00,144.59,145.51,144.59,145.4,4739.0,134.2068,135.0608,134.2068,134.9587,4739.0
2018-02-28 10:20:00,145.41,145.42,145.04,145.07,8133.0,134.968,134.9772,134.6245,134.6524,8133.0
2018-02-28 10:30:00,145.19,145.32,144.88,145.23,4600.0,134.7637,134.8844,134.476,134.8009,4600.0
2018-02-28 10:40:00,145.14,145.14,144.51,144.51,1400.0,134.7173,134.7173,134.1326,134.1326,1400.0
2018-02-28 10:50:00,144.52,144.52,143.94,144.4,8814.0,134.1419,134.1419,133.6035,134.0305,8814.0
2018-02-28 11:00:00,144.7,144.74,144.11,144.11,2400.0,134.3089,134.3461,133.7613,133.7613,2400.0
2018-02-28 11:10:00,144.08,144.11,143.59,143.84,10034.0,133.7335,133.7613,133.2786,133.5107,10034.0
2018-02-28 11:20:00,143.76,144.12,143.76,143.99,4248.0,133.4364,133.7706,133.4364,133.6499,4248.0
2018-02-28 11:30:00,144.0,144.01,143.06,143.06,3104.0,133.6592,133.6685,132.7867,132.7867,3104.0
2018-02-28 11:40:00,143.16,143.45,142.76,143.17,7016.0,132.8795,133.1487,132.5083,132.8888,7016.0
2018-02-28 11:50:00,143.2,143.37,143.1,143.3,17610.0,132.9167,133.0744,132.8238,133.0095,17610.0
2018-02-28 12:00:00,143.49,144.08,143.44,144.08,3204.0,133.1858,133.7335,133.1394,133.7335,3204.0
2018-02-28 12:10:00,144.11,144.16,143.92,144.11,4998.0,133.7613,133.8077,133.5849,133.7613,4998.0
2018-02-28 12:20:00,144.15,144.46,144.05,144.05,7202.0,133.7984,134.0862,133.7056,133.7056,7202.0
2018-02-28 12:30:00,143.88,144.47,143.88,144.46,4257.0,133.5478,134.0955,133.5478,134.0862,4257.0
2018-02-28 12:40:00,144.46,144.75,144.46,144.72,3476.0,134.0862,134.3553,134.0862,134.3275,3476.0
2018-02-28 12:50:00,144.73,144.77,144.57,144.76,2200.0,134.3368,134.3739,134.1883,134.3646,2200.0
2018-02-28 13:00:00,144.63,144.77,144.58,144.58,4525.0,134.244,134.3739,134.1976,134.1976,4525.0
2018-02-28 13:10:00,144.78,144.89,144.23,144.39,3960.0,134.3832,134.4853,133.8727,134.0212,3960.0
2018-02-28 13:20:00,144.4,144.59,144.36,144.37,3755.0,134.0305,134.2068,133.9934,134.0026,3755.0
2018-02-28 13:30:00,144.41,144.48,144.3,144.46,3030.0,134.0398,134.1047,133.9377,134.0862,3030.0
2018-02-28 13:40:00,144.43,144.62,144.34,144.36,5596.0,134.0583,134.2347,133.9748,133.9934,5596.0
2018-02-28 13:50:00,144.27,144.74,144.26,144.64,3179.0,133.9098,134.3461,133.9005,134.2532,3179.0
2018-02-28 14:00:00,144.72,145.0,144.64,144.67,2846.0,134.3275,134.5874,134.2532,134.2811,2846.0
2018-02-28 14:10:00,144.6,144.7,144.45,144.48,5912.0,134.2161,134.3089,134.0769,134.1047,5912.0
2018-02-28 14:20:00,144.5,144.71,144.48,144.48,5398.0,134.1233,134.3182,134.1047,134.1047,5398.0
2018-02-28 14:30:00,144.43,144.44,144.08,144.09,5658.0,134.0583,134.0676,133.7335,133.7427,5658.0
2018-02-28 14:40:00,144.01,144.17,143.69,143.75,8757.0,133.6685,133.817,133.3715,133.4272,8757.0
2018-02-28 14:50:00,143.64,143.74,143.24,143.39,8404.0,133.3251,133.4179,132.9538,133.093,8404.0
2018-02-28 15:00:00,143.41,143.47,143.08,143.26,5371.0,133.1116,133.1673,132.8053,132.9723,5371.0
2018-02-28 15:10:00,143.31,143.52,143.16,143.27,4836.0,133.0188,133.2137,132.8795,132.9816,4836.0
2018-02-28 15:20:00,143.08,143.22,142.58,142.97,10138.0,132.8053,132.9352,132.3412,132.7032,10138.0
2018-02-28 15:30:00,142.88,143.08,142.69,142.92,14947.0,132.6196,132.8053,132.4433,132.6568,14947.0
2018-02-28 15:40:00,142.85,142.87,142.06,142.13,24265.0,132.5918,132.6104,131.8585,131.9235,24265.0
2018-02-28 15:50:00,142.09,142.26,141.4,141.52,77120.0,131.8864,132.0442,131.2459,131.3573,77120.0
2018-03-01 09:30:00,141.89,142.31,141.82,142.06,5793.0,131.7007,132.0906,131.6358,131.8585,5793.0
2018-03-01 09:40:00,141.75,142.13,141.09,141.77,7372.0,131.5708,131.9235,130.9582,131.5893,7372.0
2018-03-01 09:50:00,141.72,141.97,141.44,141.83,7415.0,131.5429,131.775,131.283,131.645,7415.0
2018-03-01 10:00:00,141.65,142.51,141.44,142.39,11800.0,131.478,132.2762,131.283,132.1648,11800.0
2018-03-01 10:10:00,142.42,142.79,142.13,142.6,7000.0,132.1927,132.5361,131.9235,132.3597,7000.0
2018-03-01 10:20:00,142.73,142.97,142.55,142.89,5007.0,132.4804,132.7032,132.3133,132.6289,5007.0
2018-03-01 10:30:00,142.94,143.53,142.75,143.36,11063.0,132.6753,133.223,132.499,133.0652,11063.0
2018-03-01 10:40:00,143.16,143.25,142.41,143.25,12167.0,132.8795,132.9631,132.1834,132.9631,12167.0
2018-03-01 10:50:00,143.28,143.4,142.66,142.67,11883.0,132.9909,133.1023,132.4154,132.4247,11883.0
2018-03-01 11:00:00,142.67,143.7,142.66,143.55,7406.0,132.4247,133.3807,132.4154,133.2415,7406.0
2018-03-01 11:10:00,143.43,143.7,143.27,143.65,7038.0,133.1301,133.3807,132.9816,133.3343,7038.0
2018-03-01 11:20:00,143.64,143.88,142.88,143.21,6200.0,133.3251,133.5478,132.6196,132.9259,6200.0
2018-03-01 11:30:00,142.95,143.35,142.82,142.82,3820.0,132.6846,133.0559,132.5639,132.5639,3820.0
2018-03-01 11:40:00,142.84,143.68,142.84,143.59,4978.0,132.5825,133.3622,132.5825,133.2786,4978.0
2018-03-01 11:50:00,143.49,143.85,143.31,143.52,6522.0,133.1858,133.52,133.0188,133.2137,6522.0
2018-03-01 12:00:00,143.37,143.37,142.77,142.89,5400.0,133.0744,133.0744,132.5175,132.6289,5400.0
2018-03-01 12:10:00,142.98,143.32,142.91,143.06,5779.0,132.7125,133.028,132.6475,132.7867,5779.0
2018-03-01 12:20:00,142.99,143.04,142.65,142.99,7105.0,132.7217,132.7681,132.4061,132.7217,7105.0
2018-03-01 12:30:00,143.0,143.06,142.52,142.91,6139.0,132.731,132.7867,132.2855,132.6475,6139.0
2018-03-01 12:40:00,142.98,143.43,142.76,143.16,7850.0,132.7125,133.1301,132.5083,132.8795,7850.0
2018-03-01 12:50:00,143.25,143.52,143.08,143.36,3400.0,132.9631,133.2137,132.8053,133.0652,3400.0
2018-03-01 13:00:00,143.24,143.27,142.11,142.41,12383.0,132.9538,132.9816,131.9049,132.1834,12383.0
2018-03-01 13:10:00,142.28,142.71,142.28,142.31,4300.0,132.0627,132.4618,132.0627,132.0906,4300.0
2018-03-01 13:20:00,142.51,143.01,142.5,143.0,3300.0,132.2762,132.7403,132.2669,132.731,3300.0
2018-03-01 13:30:00,143.07,143.08,142.38,142.58,5076.0,132.796,132.8053,132.1555,132.3412,5076.0
2018-03-01 13:40:00,142.56,142.57,141.8,142.14,7945.0,132.3226,132.3319,131.6172,131.9328,7945.0
2018-03-01 13:50:00,142.13,142.49,141.96,141.97,6708.0,131.9235,132.2576,131.7657,131.775,6708.0
2018-03-01 14:00:00,142.09,142.09,141.52,141.53,9363.0,131.8864,131.8864,131.3573,131.3666,9363.0
2018-03-01 14:10:00,141.51,141.84,141.15,141.82,7649.0,131.348,131.6543,131.0139,131.6358,7649.0
2018-03-01 14:20:00,141.83,142.08,141.58,142.02,8006.0,131.645,131.8771,131.413,131.8214,8006.0
2018-03-01 14:30:00,142.14,142.19,141.36,141.53,6402.0,131.9328,131.9792,131.2088,131.3666,6402.0
2018-03-01 14:40:00,141.55,142.27,141.49,141.73,7266.0,131.3851,132.0534,131.3295,131.5522,7266.0
2018-03-01 14:50:00,141.75,141.99,141.23,141.6,16183.0,131.5708,131.7935,131.0881,131.4316,16183.0
2018-03-01 15:00:00,141.6,142.11,141.18,141.97,13666.0,131.4316,131.9049,131.0417,131.775,13666.0
2018-03-01 15:10:00,141.87,143.17,141.86,143.17,8707.0,131.6822,132.8888,131.6729,132.8888,8707.0
2018-03-01 15:20:00,143.11,143.11,142.63,142.93,6008.0,132.8331,132.8331,132.3876,132.666,6008.0
2018-03-01 15:30:00,142.89,142.91,142.02,142.18,13301.0,132.6289,132.6475,131.8214,131.9699,13301.0
2018-03-01 15:40:00,142.08,142.7,141.87,142.62,14584.0,131.8771,132.4526,131.6822,132.3783,14584.0
2018-03-01 15:50:00,142.66,142.87,142.46,142.62,30518.0,132.4154,132.6104,132.2298,132.3783,30518.0
2018-03-02 09:30:00,141.16,141.69,140.49,141.55,16375.0,131.0231,131.5151,130.4013,131.3851,16375.0
2018-03-02 09:40:00,141.62,141.62,140.6,141.39,4503.0,131.4501,131.4501,130.5034,131.2366,4503.0
2018-03-02 09:50:00,141.55,141.69,140.94,141.34,2262.0,131.3851,131.5151,130.8189,131.1902,2262.0
2018-03-02 10:00:00,141.32,141.86,140.97,140.97,5552.0,131.1717,131.6729,130.8468,130.8468,5552.0
2018-03-02 10:10:00,140.96,141.2,140.72,141.02,4675.0,130.8375,131.0603,130.6147,130.8932,4675.0
2018-03-02 10:20:00,141.08,141.22,140.83,141.22,4543.0,130.9489,131.0788,130.7168,131.0788,4543.0
2018-03-02 10:30:00,140.83,141.48,140.68,141.31,8090.0,130.7168,131.3202,130.5776,131.1624,8090.0
2018-03-02 10:40:00,141.31,142.05,141.31,141.92,10130.0,131.1624,131.8492,131.1624,131.7286,10130.0
2018-03-02 10:50:00,141.8,141.98,141.4,141.41,13612.0,131.6172,131.7843,131.2459,131.2552,13612.0
2018-03-02 11:00:00,141.41,141.83,141.26,141.37,5923.0,131.2552,131.645,131.116,131.2181,5923.0
2018-03-02 11:10:00,141.37,141.88,141.26,141.26,3580.0,131.2181,131.6914,131.116,131.116,3580.0
2018-03-02 11:20:00,141.44,142.05,141.37,141.93,3510.0,131.283,131.8492,131.2181,131.7379,3510.0
2018-03-02 11:30:00,141.96,141.96,141.4,141.4,6410.0,131.7657,131.7657,131.2459,131.2459,6410.0
2018-03-02 11:40:00,141.38,141.75,141.38,141.66,16550.0,131.2273,131.5708,131.2273,131.4872,16550.0
2018-03-02 11:50:00,141.69,142.08,141.5,142.08,21037.0,131.5151,131.8771,131.3387,131.8771,21037.0
2018-03-02 12:00:00,142.19,142.5,142.08,142.5,5848.0,131.9792,132.2669,131.8771,132.2669,5848.0
2018-03-02 12:10:00,142.41,142.63,142.38,142.44,3037.0,132.1834,132.3876,132.1555,132.2112,3037.0
2018-03-02 12:20:00,142.52,143.16,142.51,142.93,4300.0,132.2855,132.8795,132.2762,132.666,4300.0
2018-03-02 12:30:00,142.9,142.9,142.39,142.63,4822.0,132.6382,132.6382,132.1648,132.3876,4822.0
2018-03-02 12:40:00,142.65,143.09,142.65,142.87,4050.0,132.4061,132.8146,132.4061,132.6104,4050.0
2018-03-02 12:50:00,143.0,143.07,142.74,142.96,13367.0,132.731,132.796,132.4897,132.6939,13367.0
2018-03-02 13:00:00,142.87,142.98,142.66,142.69,10582.0,132.6104,132.7125,132.4154,132.4433,10582.0
2018-03-02 13:10:00,142.77,142.77,142.26,142.39,8900.0,132.5175,132.5175,132.0442,132.1648,8900.0
2018-03-02 13:20:00,142.39,142.54,142.12,142.21,7638.0,132.1648,132.304,131.9142,131.9977,7638.0
2018-03-02 13:30:00,142.28,142.37,141.96,142.37,5800.0,132.0627,132.1463,131.7657,132.1463,5800.0
2018-03-02 13:40:00,142.45,142.9,142.26,142.85,6056.0,132.2205,132.6382,132.0442,132.5918,6056.0
2018-03-02 13:50:00,142.78,143.11,142.49,142.79,5408.0,132.5268,132.8331,132.2576,132.5361,5408.0
2018-03-02 14:00:00,142.75,143.11,142.53,142.85,8521.0,132.499,132.8331,132.2948,132.5918,8521.0
2018-03-02 14:10:00,142.86,143.43,142.85,143.18,5971.0,132.6011,133.1301,132.5918,132.8981,5971.0
2018-03-02 14:20:00,143.17,143.17,142.76,142.98,4372.0,132.8888,132.8888,132.5083,132.7125,4372.0
2018-03-02 14:30:00,142.96,143.43,142.89,143.42,7895.0,132.6939,133.1301,132.6289,133.1209,7895.0
2018-03-02 14:40:00,143.65,143.71,143.18,143.49,2662.0,133.3343,133.39,132.8981,133.1858,2662.0
2018-03-02 14:50:00,143.44,143.72,143.22,143.58,16734.0,133.1394,133.3993,132.9352,133.2694,16734.0
2018-03-02 15:00:00,143.42,143.45,142.54,142.97,8908.0,133.1209,133.1487,132.304,132.7032,8908.0
2018-03-02 15:10:00,143.09,143.41,142.68,143.09,17350.0,132.8146,133.1116,132.434,132.8146,17350.0
2018-03-02 15:20:00,143.25,143.41,142.83,143.41,7870.0,132.9631,133.1116,132.5732,133.1116,7870.0
2018-03-02 15:30:00,143.34,143.47,143.11,143.44,12398.0,133.0466,133.1673,132.8331,133.1394,12398.0
2018-03-02 15:40:00,143.47,143.65,143.1,143.27,13125.0,133.1673,133.3343,132.8238,132.9816,13125.0
2018-03-02 15:50:00,143.36,143.51,143.14,143.28,23093.0,133.0652,133.2044,132.861,132.9909,23093.0
2018-03-05 09:30:00,142.19,143.46,142.18,143.32,7136.0,131.9792,133.158,131.9699,133.028,7136.0
2018-03-05 09:40:00,143.38,144.03,142.19,142.19,30182.0,133.0837,133.6871,131.9792,131.9792,30182.0
2018-03-05 09:50:00,142.46,143.77,142.16,143.77,23873.0,132.2298,133.4457,131.9513,133.4457,23873.0
2018-03-05 10:00:00,143.72,144.4,143.71,143.77,13043.0,133.3993,134.0305,133.39,133.4457,13043.0
2018-03-05 10:10:00,143.78,143.8,143.46,143.56,5800.0,133.455,133.4736,133.158,133.2508,5800.0
2018-03-05 10:20:00,143.72,143.91,143.39,143.47,6306.0,133.3993,133.5757,133.093,133.1673,6306.0
2018-03-05 10:30:00,143.53,143.9,143.48,143.9,5150.0,133.223,133.5664,133.1765,133.5664,5150.0
2018-03-05 10:40:00,143.84,144.1,143.76,144.09,4703.0,133.5107,133.752,133.4364,133.7427,4703.0
2018-03-05 10:50:00,144.08,144.79,144.08,144.79,6784.0,133.7335,134.3925,133.7335,134.3925,6784.0
2018-03-05 11:00:00,144.64,145.31,144.59,145.25,8723.0,134.2532,134.8751,134.2068,134.8194,8723.0
2018-03-05 11:10:00,145.24,145.73,145.11,145.54,10956.0,134.8102,135.265,134.6895,135.0886,10956.0
2018-03-05 11:20:00,145.55,146.06,145.54,146.04,8439.0,135.0979,135.5713,135.0886,135.5527,8439.0
2018-03-05 11:30:00,146.01,146.5,145.85,146.5,25617.0,135.5249,135.9797,135.3764,135.9797,25617.0
2018-03-05 11:40:00,146.5,146.66,146.26,146.32,10029.0,135.9797,136.1282,135.7569,135.8126,10029.0
2018-03-05 11:50:00,146.19,146.45,146.16,146.23,10295.0,135.6919,135.9333,135.6641,135.7291,10295.0
2018-03-05 12:00:00,146.25,146.59,146.11,146.36,6379.0,135.7476,136.0632,135.6177,135.8497,6379.0
2018-03-05 12:10:00,146.52,146.52,146.11,146.11,6728.0,135.9982,135.9982,135.6177,135.6177,6728.0
2018-03-05 12:20:00,146.11,146.35,145.98,146.34,3838.0,135.6177,135.8404,135.497,135.8312,3838.0
2018-03-05 12:30:00,146.32,146.37,145.85,145.9,6951.0,135.8126,135.859,135.3764,135.4228,6951.0
2018-03-05 12:40:00,145.98,145.99,145.78,145.84,5002.0,135.497,135.5063,135.3114,135.3671,5002.0
2018-03-05 12:50:00,145.78,146.54,145.78,146.44,4262.0,135.3114,136.0168,135.3114,135.924,4262.0
2018-03-05 13:00:00,146.52,147.1,146.51,147.03,10853.0,135.9982,136.5366,135.989,136.4716,10853.0
2018-03-05 13:10:00,146.99,147.24,146.86,146.9,8993.0,136.4345,136.6665,136.3138,136.351,8993.0
2018-03-05 13:20:00,146.92,147.29,146.87,146.87,4306.0,136.3695,136.7129,136.3231,136.3231,4306.0
2018-03-05 13:30:00,146.86,147.1,146.75,146.81,5666.0,136.3138,136.5366,136.2117,136.2674,5666.0
2018-03-05 13:40:00,146.88,146.93,146.6,146.83,6460.0,136.3324,136.3788,136.0725,136.286,6460.0
2018-03-05 13:50:00,146.88,147.17,146.84,147.17,3388.0,136.3324,136.6016,136.2953,136.6016,3388.0
2018-03-05 14:00:00,147.09,147.32,146.9,147.14,6761.0,136.5273,136.7408,136.351,136.5737,6761.0
2018-03-05 14:10:00,147.15,147.15,146.52,146.57,8598.0,136.583,136.583,135.9982,136.0447,8598.0
2018-03-05 14:20:00,146.6,146.96,146.55,146.82,6722.0,136.0725,136.4066,136.0261,136.2767,6722.0
2018-03-05 14:30:00,146.81,147.09,146.81,147.06,5352.0,136.2674,136.5273,136.2674,136.4995,5352.0
2018-03-05 14:40:00,147.14,147.19,146.92,147.07,4116.0,136.5737,136.6201,136.3695,136.5087,4116.0
2018-03-05 14:50:00,147.08,147.18,147.0,147.09,4869.0,136.518,136.6108,136.4438,136.5273,4869.0
2018-03-05 15:00:00,147.15,147.45,146.93,146.95,14329.0,136.583,136.8615,136.3788,136.3974,14329.0
2018-03-05 15:10:00,146.92,147.0,146.77,146.87,7378.0,136.3695,136.4438,136.2303,136.3231,7378.0
2018-03-05 15:20:00,146.85,146.9,146.52,146.53,7452.0,136.3045,136.351,135.9982,136.0075,7452.0
2018-03-05 15:30:00,146.47,146.54,146.33,146.47,6941.0,135.9518,136.0168,135.8219,135.9518,6941.0
2018-03-05 15:40:00,146.47,146.55,146.25,146.25,8710.0,135.9518,136.0261,135.7476,135.7476,8710.0
2018-03-05 15:50:00,146.18,146.23,145.82,145.92,34924.0,135.6827,135.7291,135.3485,135.4413,34924.0
2018-03-06 09:30:00,146.36,146.97,146.1,146.1,4673.0,135.8497,136.4159,135.6084,135.6084,4673.0
2018-03-06 09:40:00,146.19,146.89,145.67,145.72,20488.0,135.6919,136.3417,135.2093,135.2557,20488.0
2018-03-06 09:50:00,145.81,146.27,145.74,145.78,3729.0,135.3392,135.7662,135.2743,135.3114,3729.0
2018-03-06 10:00:00,146.01,146.69,145.98,146.22,10290.0,135.5249,136.156,135.497,135.7198,10290.0
2018-03-06 10:10:00,146.4,146.96,146.4,146.8,8027.0,135.8869,136.4066,135.8869,136.2581,8027.0
2018-03-06 10:20:00,146.8,146.8,146.2,146.46,12190.0,136.2581,136.2581,135.7012,135.9425,12190.0
2018-03-06 10:30:00,146.46,146.57,146.28,146.43,6400.0,135.9425,136.0447,135.7755,135.9147,6400.0
2018-03-06 10:40:00,146.43,146.55,145.93,145.94,5493.0,135.9147,136.0261,135.4506,135.4599,5493.0
2018-03-06 10:50:00,145.8,146.36,145.58,146.0,14111.0,135.3299,135.8497,135.1257,135.5156,14111.0
2018-03-06 11:00:00,145.95,146.78,145.72,146.72,6405.0,135.4692,136.2396,135.2557,136.1839,6405.0
2018-03-06 11:10:00,146.86,146.96,146.54,146.68,7263.0,136.3138,136.4066,136.0168,136.1468,7263.0
2018-03-06 11:20:00,146.68,146.94,146.65,146.78,5304.0,136.1468,136.3881,136.1189,136.2396,5304.0
2018-03-06 11:30:00,146.7,147.14,146.65,147.14,4984.0,136.1653,136.5737,136.1189,136.5737,4984.0
2018-03-06 11:40:00,146.99,147.23,146.84,147.09,7074.0,136.4345,136.6573,136.2953,136.5273,7074.0
2018-03-06 11:50:00,147.13,147.16,146.67,147.15,8191.0,136.5644,136.5923,136.1375,136.583,8191.0
2018-03-06 12:00:00,147.06,147.29,146.67,147.29,4523.0,136.4995,136.7129,136.1375,136.7129,4523.0
2018-03-06 12:10:00,147.29,147.29,147.06,147.2,4320.0,136.7129,136.7129,136.4995,136.6294,4320.0
2018-03-06 12:20:00,147.2,147.27,146.77,146.9,4074.0,136.6294,136.6944,136.2303,136.351,4074.0
2018-03-06 12:30:00,146.96,147.45,146.96,147.43,4579.0,136.4066,136.8615,136.4066,136.8429,4579.0
2018-03-06 12:40:00,147.37,147.67,147.32,147.39,2248.0,136.7872,137.0657,136.7408,136.8058,2248.0
2018-03-06 12:50:00,147.39,148.07,147.39,147.86,5856.0,136.8058,137.4369,136.8058,137.242,5856.0
2018-03-06 13:00:00,147.98,148.12,147.81,148.0,3757.0,137.3534,137.4833,137.1956,137.372,3757.0
2018-03-06 13:10:00,147.97,148.31,147.72,147.78,4986.0,137.3441,137.6597,137.1121,137.1678,4986.0
2018-03-06 13:20:00,147.68,147.98,147.61,147.7,4101.0,137.0749,137.3534,137.01,137.0935,4101.0
2018-03-06 13:30:00,147.75,147.97,147.56,147.97,3150.0,137.1399,137.3441,136.9636,137.3441,3150.0
2018-03-06 13:40:00,147.91,148.05,147.37,147.58,6769.0,137.2884,137.4184,136.7872,136.9821,6769.0
2018-03-06 13:50:00,147.53,147.78,147.52,147.61,4347.0,136.9357,137.1678,136.9264,137.01,4347.0
2018-03-06 14:00:00,147.61,147.63,147.34,147.51,3544.0,137.01,137.0285,136.7594,136.9171,3544.0
2018-03-06 14:10:00,147.59,147.68,147.21,147.29,4344.0,136.9914,137.0749,136.6387,136.7129,4344.0
2018-03-06 14:20:00,147.31,147.59,147.29,147.59,3290.0,136.7315,136.9914,136.7129,136.9914,3290.0
2018-03-06 14:30:00,147.67,148.17,147.67,148.17,5468.0,137.0657,137.5298,137.0657,137.5298,5468.0
2018-03-06 14:40:00,148.16,148.33,148.0,148.31,12681.0,137.5205,137.6783,137.372,137.6597,12681.0
2018-03-06 14:50:00,148.27,148.33,148.18,148.25,7513.0,137.6226,137.6783,137.539,137.604,7513.0
2018-03-06 15:00:00,148.19,148.4,148.14,148.4,12140.0,137.5483,137.7432,137.5019,137.7432,12140.0
2018-03-06 15:10:00,148.3,148.56,148.25,148.49,13192.0,137.6504,137.8917,137.604,137.8268,13192.0
2018-03-06 15:20:00,148.5,148.72,148.31,148.67,22752.0,137.8361,138.0403,137.6597,137.9938,22752.0
2018-03-06 15:30:00,148.61,148.91,148.51,148.55,18464.0,137.9382,138.2166,137.8453,137.8825,18464.0
2018-03-06 15:40:00,148.51,148.8,148.48,148.48,27308.0,137.8453,138.1145,137.8175,137.8175,27308.0
2018-03-06 15:50:00,148.53,149.03,148.51,148.99,48656.0,137.8639,138.328,137.8453,138.2909,48656.0
2018-03-07 09:30:00,147.33,148.24,147.23,148.04,5199.0,136.7501,137.5947,136.6573,137.4091,5199.0
2018-03-07 09:40:00,148.04,148.29,147.15,147.15,6368.0,137.4091,137.6411,136.583,136.583,6368.0
2018-03-07 09:50:00,147.31,147.31,146.57,146.57,14280.0,136.7315,136.7315,136.0447,136.0447,14280.0
2018-03-07 10:00:00,146.57,146.96,146.48,146.72,7323.0,136.0447,136.4066,135.9611,136.1839,7323.0
2018-03-07 10:10:00,146.81,147.0,146.68,146.76,6337.0,136.2674,136.4438,136.1468,136.221,6337.0
2018-03-07 10:20:00,146.96,147.37,146.87,147.37,4926.0,136.4066,136.7872,136.3231,136.7872,4926.0
2018-03-07 10:30:00,147.4,147.79,147.15,147.41,7596.0,136.815,137.177,136.583,136.8243,7596.0
2018-03-07 10:40:00,147.63,148.12,147.52,147.9,14254.0,137.0285,137.4833,136.9264,137.2791,14254.0
2018-03-07 10:50:00,147.98,148.05,147.44,147.44,3400.0,137.3534,137.4184,136.8522,136.8522,3400.0
2018-03-07 11:00:00,147.41,147.41,147.02,147.17,3200.0,136.8243,136.8243,136.4623,136.6016,3200.0
2018-03-07 11:10:00,147.17,147.24,146.82,146.92,5021.0,136.6016,136.6665,136.2767,136.3695,5021.0
2018-03-07 11:20:00,146.91,146.91,146.61,146.83,5175.0,136.3602,136.3602,136.0818,136.286,5175.0
2018-03-07 11:30:00,146.86,147.08,146.72,147.06,6095.0,136.3138,136.518,136.1839,136.4995,6095.0
2018-03-07 11:40:00,147.26,147.35,147.0,147.35,3704.0,136.6851,136.7686,136.4438,136.7686,3704.0
2018-03-07 11:50:00,147.35,147.35,146.89,146.89,6465.0,136.7686,136.7686,136.3417,136.3417,6465.0
2018-03-07 12:00:00,146.89,146.89,146.72,146.85,1700.0,136.3417,136.3417,136.1839,136.3045,1700.0
2018-03-07 12:10:00,146.72,147.08,146.63,147.06,5093.0,136.1839,136.518,136.1003,136.4995,5093.0
2018-03-07 12:20:00,146.97,146.97,146.66,146.95,3378.0,136.4159,136.4159,136.1282,136.3974,3378.0
2018-03-07 12:30:00,147.12,147.25,146.92,147.11,4426.0,136.5552,136.6758,136.3695,136.5459,4426.0
2018-03-07 12:40:00,147.03,147.45,146.83,147.45,4500.0,136.4716,136.8615,136.286,136.8615,4500.0
2018-03-07 12:50:00,147.59,147.73,147.31,147.72,3716.0,136.9914,137.1213,136.7315,137.1121,3716.0
2018-03-07 13:00:00,147.72,147.76,147.07,147.07,9449.0,137.1121,137.1492,136.5087,136.5087,9449.0
2018-03-07 13:10:00,147.14,147.49,147.11,147.49,2600.0,136.5737,136.8986,136.5459,136.8986,2600.0
2018-03-07 13:20:00,147.62,147.97,147.46,147.95,5451.0,137.0192,137.3441,136.8707,137.3256,5451.0
2018-03-07 13:30:00,148.0,148.06,147.73,147.86,3353.0,137.372,137.4277,137.1213,137.242,3353.0
2018-03-07 13:40:00,147.85,147.9,147.54,147.66,3902.0,137.2327,137.2791,136.945,137.0564,3902.0
2018-03-07 13:50:00,147.67,147.96,147.56,147.94,3358.0,137.0657,137.3348,136.9636,137.3163,3358.0
2018-03-07 14:00:00,147.94,148.24,147.69,148.24,4704.0,137.3163,137.5947,137.0842,137.5947,4704.0
2018-03-07 14:10:00,148.02,148.39,148.02,148.26,4517.0,137.3905,137.734,137.3905,137.6133,4517.0
2018-03-07 14:20:00,148.23,148.33,148.13,148.25,4311.0,137.5854,137.6783,137.4926,137.604,4311.0
2018-03-07 14:30:00,148.16,148.66,148.09,148.47,4862.0,137.5205,137.9846,137.4555,137.8082,4862.0
2018-03-07 14:40:00,148.38,148.61,148.38,148.58,3800.0,137.7247,137.9382,137.7247,137.9103,3800.0
2018-03-07 14:50:00,148.69,148.79,148.41,148.56,5700.0,138.0124,138.1052,137.7525,137.8917,5700.0
2018-03-07 15:00:00,148.58,148.74,148.5,148.7,5268.0,137.9103,138.0588,137.8361,138.0217,5268.0
2018-03-07 15:10:00,148.67,148.79,148.58,148.69,9869.0,137.9938,138.1052,137.9103,138.0124,9869.0
2018-03-07 15:20:00,148.65,148.77,148.53,148.72,10000.0,137.9753,138.0867,137.8639,138.0403,10000.0
2018-03-07 15:30:00,148.75,148.86,148.57,148.62,9756.0,138.0681,138.1702,137.901,137.9474,9756.0
2018-03-07 15:40:00,148.62,148.73,148.42,148.42,14754.0,137.9474,138.0495,137.7618,137.7618,14754.0
2018-03-07 15:50:00,148.42,148.43,148.07,148.33,45240.0,137.7618,137.7711,137.4369,137.6783,45240.0
2018-03-08 09:30:00,149.18,149.4,148.34,148.43,7806.0,138.4672,138.6714,137.6875,137.7711,7806.0
2018-03-08 09:40:00,148.83,148.83,148.5,148.52,2325.0,138.1424,138.1424,137.8361,137.8546,2325.0
2018-03-08 09:50:00,148.66,148.91,148.52,148.54,3634.0,137.9846,138.2166,137.8546,137.8732,3634.0
2018-03-08 10:00:00,148.56,148.88,148.34,148.63,4325.0,137.8917,138.1888,137.6875,137.9567,4325.0
2018-03-08 10:10:00,148.84,149.38,148.84,149.29,3000.0,138.1516,138.6529,138.1516,138.5693,3000.0
2018-03-08 10:20:00,149.27,149.82,149.27,149.6,3523.0,138.5508,139.0613,138.5508,138.8571,3523.0
2018-03-08 10:30:00,149.51,149.51,148.71,148.71,2440.0,138.7735,138.7735,138.031,138.031,2440.0
2018-03-08 10:40:00,148.94,148.94,148.54,148.6,4299.0,138.2445,138.2445,137.8732,137.9289,4299.0
2018-03-08 10:50:00,148.58,148.86,148.56,148.6,2300.0,137.9103,138.1702,137.8917,137.9289,2300.0
2018-03-08 11:00:00,148.64,149.12,148.64,148.96,3394.0,137.966,138.4115,137.966,138.263,3394.0
2018-03-08 11:10:00,148.96,149.58,148.96,149.55,2267.0,138.263,138.8385,138.263,138.8107,2267.0
2018-03-08 11:20:00,149.48,149.48,149.14,149.18,2500.0,138.7457,138.7457,138.4301,138.4672,2500.0
2018-03-08 11:30:00,149.16,149.24,148.76,148.76,3835.0,138.4487,138.5229,138.0774,138.0774,3835.0
2018-03-08 11:40:00,148.89,148.89,148.56,148.74,4634.0,138.198,138.198,137.8917,138.0588,4634.0
2018-03-08 11:50:00,148.77,148.82,148.51,148.75,8352.0,138.0867,138.1331,137.8453,138.0681,8352.0
2018-03-08 12:00:00,148.89,148.9,148.57,148.62,3352.0,138.198,138.2073,137.901,137.9474,3352.0
2018-03-08 12:10:00,148.57,149.09,148.54,148.94,5121.0,137.901,138.3837,137.8732,138.2445,5121.0
2018-03-08 12:20:00,148.78,149.0,148.55,148.55,2371.0,138.0959,138.3001,137.8825,137.8825,2371.0
2018-03-08 12:30:00,148.71,149.26,148.71,149.26,3650.0,138.031,138.5415,138.031,138.5415,3650.0
2018-03-08 12:40:00,149.18,149.36,149.06,149.36,2686.0,138.4672,138.6343,138.3558,138.6343,2686.0
2018-03-08 12:50:00,149.08,149.26,148.98,149.11,8100.0,138.3744,138.5415,138.2816,138.4023,8100.0
2018-03-08 13:00:00,149.24,149.31,149.21,149.23,1768.0,138.5229,138.5879,138.4951,138.5136,1768.0
2018-03-08 13:10:00,149.11,149.11,149.1,149.1,900.0,138.4023,138.4023,138.393,138.393,900.0
2018-03-08 13:20:00,148.83,149.0,148.59,149.0,2110.0,138.1424,138.3001,137.9196,138.3001,2110.0
2018-03-08 13:30:00,149.0,149.0,148.9,148.9,1247.0,138.3001,138.3001,138.2073,138.2073,1247.0
2018-03-08 13:40:00,148.86,148.86,148.5,148.72,3540.0,138.1702,138.1702,137.8361,138.0403,3540.0
2018-03-08 13:50:00,148.82,148.97,148.82,148.85,1316.0,138.1331,138.2723,138.1331,138.1609,1316.0
2018-03-08 14:00:00,149.03,149.19,148.79,149.19,5000.0,138.328,138.4765,138.1052,138.4765,5000.0
2018-03-08 14:10:00,149.12,149.18,149.04,149.17,2948.0,138.4115,138.4672,138.3373,138.4579,2948.0
2018-03-08 14:20:00,149.08,149.42,149.08,149.42,1895.0,138.3744,138.69,138.3744,138.69,1895.0
2018-03-08 14:30:00,149.36,149.64,149.2,149.64,4218.0,138.6343,138.8942,138.4858,138.8942,4218.0
2018-03-08 14:40:00,149.72,149.72,149.53,149.53,2366.0,138.9684,138.9684,138.7921,138.7921,2366.0
2018-03-08 14:50:00,149.64,149.71,149.54,149.67,2333.0,138.8942,138.9592,138.8014,138.922,2333.0
2018-03-08 15:00:00,149.7,150.15,149.7,150.09,5751.0,138.9499,139.3676,138.9499,139.3119,5751.0
2018-03-08 15:10:00,150.1,150.21,149.91,150.21,3814.0,139.3212,139.4233,139.1448,139.4233,3814.0
2018-03-08 15:20:00,150.21,150.39,150.09,150.27,3200.0,139.4233,139.5903,139.3119,139.4789,3200.0
2018-03-08 15:30:00,150.28,150.31,150.0,150.1,6141.0,139.4882,139.5161,139.2283,139.3212,6141.0
2018-03-08 15:40:00,150.03,150.22,149.89,150.2,23792.0,139.2562,139.4325,139.1262,139.414,23792.0
2018-03-08 15:50:00,150.21,150.55,150.21,150.49,24024.0,139.4233,139.7388,139.4233,139.6832,24024.0
2018-03-09 09:30:00,151.93,151.99,151.07,151.75,11868.0,141.0197,141.0754,140.2215,140.8527,11868.0
2018-03-09 09:40:00,151.75,152.07,151.63,151.8,9614.0,140.8527,141.1497,140.7413,140.8991,9614.0
2018-03-09 09:50:00,151.94,152.35,151.81,152.11,6604.0,141.029,141.4096,140.9084,141.1868,6604.0
2018-03-09 10:00:00,152.31,152.65,152.01,152.37,6614.0,141.3725,141.688,141.094,141.4281,6614.0
2018-03-09 10:10:00,152.17,152.56,152.17,152.54,2853.0,141.2425,141.6045,141.2425,141.5859,2853.0
2018-03-09 10:20:00,152.6,152.97,152.56,152.75,8600.0,141.6416,141.9851,141.6045,141.7809,8600.0
2018-03-09 10:30:00,152.84,153.09,152.49,152.89,6305.0,141.8644,142.0964,141.5395,141.9108,6305.0
2018-03-09 10:40:00,152.91,153.12,152.85,153.03,4310.0,141.9294,142.1243,141.8737,142.0408,4310.0
2018-03-09 10:50:00,153.08,153.31,152.92,153.09,33980.0,142.0872,142.3006,141.9387,142.0964,33980.0
2018-03-09 11:00:00,153.09,153.11,152.88,152.99,14905.0,142.0964,142.115,141.9015,142.0036,14905.0
2018-03-09 11:10:00,153.05,153.05,152.88,152.96,5301.0,142.0593,142.0593,141.9015,141.9758,5301.0
2018-03-09 11:20:00,153.04,153.21,152.92,153.11,10016.0,142.05,142.2078,141.9387,142.115,10016.0
2018-03-09 11:30:00,153.12,153.58,153.11,153.47,10179.0,142.1243,142.5513,142.115,142.4492,10179.0
2018-03-09 11:40:00,153.58,153.68,153.28,153.4,5250.0,142.5513,142.6441,142.2728,142.3842,5250.0
2018-03-09 11:50:00,153.59,153.83,153.21,153.44,8672.0,142.5605,142.7833,142.2078,142.4213,8672.0
2018-03-09 12:00:00,153.33,153.55,153.22,153.36,2600.0,142.3192,142.5234,142.2171,142.3471,2600.0
2018-03-09 12:10:00,153.19,153.26,153.0,153.17,5626.0,142.1893,142.2542,142.0129,142.1707,5626.0
2018-03-09 12:20:00,153.28,153.89,153.27,153.74,13492.0,142.2728,142.839,142.2635,142.6998,13492.0
2018-03-09 12:30:00,153.65,154.02,153.62,153.71,7617.0,142.6162,142.9597,142.5884,142.6719,7617.0
2018-03-09 12:40:00,153.8,153.95,153.76,153.77,5226.0,142.7555,142.8947,142.7183,142.7276,5226.0
2018-03-09 12:50:00,153.76,154.06,153.7,153.94,11850.0,142.7183,142.9968,142.6626,142.8854,11850.0
2018-03-09 13:00:00,154.0,154.1,153.91,154.03,4823.0,142.9411,143.0339,142.8576,142.9689,4823.0
2018-03-09 13:10:00,154.07,154.34,154.0,154.34,9782.0,143.0061,143.2567,142.9411,143.2567,9782.0
2018-03-09 13:20:00,154.29,154.36,153.94,153.97,5874.0,143.2103,143.2752,142.8854,142.9132,5874.0
2018-03-09 13:30:00,153.98,154.2,153.76,153.95,8952.0,142.9225,143.1267,142.7183,142.8947,8952.0
2018-03-09 13:40:00,153.94,154.15,153.82,154.15,7319.0,142.8854,143.0803,142.774,143.0803,7319.0
2018-03-09 13:50:00,154.01,154.29,153.92,154.11,11934.0,142.9504,143.2103,142.8668,143.0432,11934.0
2018-03-09 14:00:00,154.11,154.16,153.82,153.93,6345.0,143.0432,143.0896,142.774,142.8761,6345.0
2018-03-09 14:10:00,153.94,153.97,153.65,153.75,8480.0,142.8854,142.9132,142.6162,142.709,8480.0
2018-03-09 14:20:00,153.77,153.87,153.61,153.86,7451.0,142.7276,142.8204,142.5791,142.8111,7451.0
2018-03-09 14:30:00,153.82,153.94,153.53,153.94,8589.0,142.774,142.8854,142.5048,142.8854,8589.0
2018-03-09 14:40:00,153.86,153.97,153.65,153.96,13600.0,142.8111,142.9132,142.6162,142.904,13600.0
2018-03-09 14:50:00,154.0,154.0,153.37,153.53,12920.0,142.9411,142.9411,142.3563,142.5048,12920.0
2018-03-09 15:00:00,153.46,153.99,153.46,153.74,36735.0,142.4399,142.9318,142.4399,142.6998,36735.0
2018-03-09 15:10:00,153.73,153.75,153.26,153.4,10652.0,142.6905,142.709,142.2542,142.3842,10652.0
2018-03-09 15:20:00,153.4,153.63,153.23,153.54,13430.0,142.3842,142.5977,142.2264,142.5141,13430.0
2018-03-09 15:30:00,153.58,153.83,153.47,153.64,10949.0,142.5513,142.7833,142.4492,142.6069,10949.0
2018-03-09 15:40:00,153.59,153.68,152.91,152.91,29008.0,142.5605,142.6441,141.9294,141.9294,29008.0
2018-03-09 15:50:00,152.99,153.49,152.98,153.12,52207.0,142.0036,142.4677,141.9943,142.1243,52207.0
2018-03-12 09:30:00,153.34,153.7,153.0,153.0,7700.0,142.3285,142.6626,142.0129,142.0129,7700.0
2018-03-12 09:40:00,152.26,152.73,152.23,152.24,2063.0,141.326,141.7623,141.2982,141.3075,2063.0
2018-03-12 09:50:00,152.54,152.54,152.27,152.37,9638.0,141.5859,141.5859,141.3353,141.4281,9638.0
2018-03-12 10:00:00,152.37,153.33,152.35,152.92,5472.0,141.4281,142.3192,141.4096,141.9387,5472.0
2018-03-12 10:10:00,152.71,153.28,152.71,153.27,4950.0,141.7437,142.2728,141.7437,142.2635,4950.0
2018-03-12 10:20:00,153.32,153.83,153.29,153.7,5283.0,142.3099,142.7833,142.2821,142.6626,5283.0
2018-03-12 10:30:00,153.75,153.8,153.66,153.75,6886.0,142.709,142.7555,142.6255,142.709,6886.0
2018-03-12 10:40:00,153.71,153.71,153.36,153.62,16742.0,142.6719,142.6719,142.3471,142.5884,16742.0
2018-03-12 10:50:00,153.7,153.81,153.34,153.39,6984.0,142.6626,142.7647,142.3285,142.3749,6984.0
2018-03-12 11:00:00,153.43,153.52,153.15,153.25,4626.0,142.412,142.4956,142.1521,142.245,4626.0
2018-03-12 11:10:00,153.3,153.57,153.24,153.45,3390.0,142.2914,142.542,142.2357,142.4306,3390.0
2018-03-12 11:20:00,153.51,153.51,153.15,153.17,3313.0,142.4863,142.4863,142.1521,142.1707,3313.0
2018-03-12 11:30:00,153.19,153.7,153.15,153.7,4414.0,142.1893,142.6626,142.1521,142.6626,4414.0
2018-03-12 11:40:00,153.73,153.85,153.43,153.43,9458.0,142.6905,142.8019,142.412,142.412,9458.0
2018-03-12 11:50:00,153.47,153.57,153.41,153.48,2100.0,142.4492,142.542,142.3935,142.4584,2100.0
2018-03-12 12:00:00,153.41,153.69,153.41,153.69,1600.0,142.3935,142.6534,142.3935,142.6534,1600.0
2018-03-12 12:10:00,153.51,153.98,153.49,153.96,5303.0,142.4863,142.9225,142.4677,142.904,5303.0
2018-03-12 12:20:00,153.89,154.01,153.82,153.95,6979.0,142.839,142.9504,142.774,142.8947,6979.0
2018-03-12 12:30:00,154.02,154.33,153.9,154.02,8618.0,142.9597,143.2474,142.8483,142.9597,8618.0
2018-03-12 12:40:00,154.02,154.15,153.79,153.79,5244.0,142.9597,143.0803,142.7462,142.7462,5244.0
2018-03-12 12:50:00,153.79,153.88,153.55,153.6,3335.0,142.7462,142.8297,142.5234,142.5698,3335.0
2018-03-12 13:00:00,153.55,153.81,153.55,153.69,2300.0,142.5234,142.7647,142.5234,142.6534,2300.0
2018-03-12 13:10:00,153.69,153.83,153.64,153.76,2007.0,142.6534,142.7833,142.6069,142.7183,2007.0
2018-03-12 13:20:00,153.81,153.9,153.81,153.88,1609.0,142.7647,142.8483,142.7647,142.8297,1609.0
2018-03-12 13:30:00,153.8,153.93,153.74,153.74,6200.0,142.7555,142.8761,142.6998,142.6998,6200.0
2018-03-12 13:40:00,153.84,154.12,153.79,154.11,4746.0,142.7926,143.0525,142.7462,143.0432,4746.0
2018-03-12 13:50:00,154.05,154.07,153.74,153.78,6146.0,142.9875,143.0061,142.6998,142.7369,6146.0
2018-03-12 14:00:00,153.82,154.01,153.78,153.89,4613.0,142.774,142.9504,142.7369,142.839,4613.0
2018-03-12 14:10:00,153.87,154.0,153.6,153.6,5037.0,142.8204,142.9411,142.5698,142.5698,5037.0
2018-03-12 14:20:00,153.75,154.47,153.74,153.92,12004.0,142.709,143.3773,142.6998,142.8668,12004.0
2018-03-12 14:30:00,153.89,154.08,153.88,153.96,5697.0,142.839,143.0153,142.8297,142.904,5697.0
2018-03-12 14:40:00,153.98,154.09,153.87,154.09,5036.0,142.9225,143.0246,142.8204,143.0246,5036.0
2018-03-12 14:50:00,154.11,154.26,153.72,153.74,5093.0,143.0432,143.1824,142.6812,142.6998,5093.0
2018-03-12 15:00:00,153.9,154.3,153.9,154.25,4253.0,142.8483,143.2196,142.8483,143.1731,4253.0
2018-03-12 15:10:00,154.28,154.28,153.86,153.9,4722.0,143.201,143.201,142.8111,142.8483,4722.0
2018-03-12 15:20:00,153.96,154.33,153.95,154.2,5154.0,142.904,143.2474,142.8947,143.1267,5154.0
2018-03-12 15:30:00,154.18,154.18,153.72,153.74,12160.0,143.1082,143.1082,142.6812,142.6998,12160.0
2018-03-12 15:40:00,153.78,154.23,153.75,154.21,5352.0,142.7369,143.1546,142.709,143.136,5352.0
2018-03-12 15:50:00,154.11,154.24,153.94,154.04,38686.0,143.0432,143.1639,142.8854,142.9782,38686.0
2018-03-13 09:30:00,154.58,155.02,154.21,154.22,5300.0,143.4794,143.8878,143.136,143.1453,5300.0
2018-03-13 09:40:00,154.37,154.68,153.92,154.14,10020.0,143.2845,143.5723,142.8668,143.071,10020.0
2018-03-13 09:50:00,154.13,154.13,153.54,153.82,3603.0,143.0618,143.0618,142.5141,142.774,3603.0
2018-03-13 10:00:00,153.61,153.95,153.12,153.23,8698.0,142.5791,142.8947,142.1243,142.2264,8698.0
2018-03-13 10:10:00,153.14,153.35,152.81,153.0,11028.0,142.1429,142.3378,141.8365,142.0129,11028.0
2018-03-13 10:20:00,153.05,153.37,152.8,152.8,5819.0,142.0593,142.3563,141.8273,141.8273,5819.0
2018-03-13 10:30:00,152.81,153.1,152.69,152.97,16513.0,141.8365,142.1057,141.7252,141.9851,16513.0
2018-03-13 10:40:00,153.01,153.26,152.94,152.98,10694.0,142.0222,142.2542,141.9572,141.9943,10694.0
2018-03-13 10:50:00,152.87,153.26,152.73,152.98,7142.0,141.8922,142.2542,141.7623,141.9943,7142.0
2018-03-13 11:00:00,153.19,153.2,152.47,152.6,8203.0,142.1893,142.1985,141.521,141.6416,8203.0
2018-03-13 11:10:00,152.66,153.21,152.64,152.78,6752.0,141.6973,142.2078,141.6788,141.8087,6752.0
2018-03-13 11:20:00,152.73,152.97,152.46,152.5,5346.0,141.7623,141.9851,141.5117,141.5488,5346.0
2018-03-13 11:30:00,152.63,152.97,152.46,152.59,11860.0,141.6695,141.9851,141.5117,141.6323,11860.0
2018-03-13 11:40:00,152.56,153.24,152.54,153.22,16881.0,141.6045,142.2357,141.5859,142.2171,16881.0
2018-03-13 11:50:00,153.17,153.49,153.17,153.46,4000.0,142.1707,142.4677,142.1707,142.4399,4000.0
2018-03-13 12:00:00,153.43,153.45,152.56,152.81,24301.0,142.412,142.4306,141.6045,141.8365,24301.0
2018-03-13 12:10:00,152.86,152.86,152.63,152.77,3508.0,141.883,141.883,141.6695,141.7994,3508.0
2018-03-13 12:20:00,152.84,152.84,152.32,152.75,5872.0,141.8644,141.8644,141.3817,141.7809,5872.0
2018-03-13 12:30:00,152.8,153.06,152.61,153.06,5436.0,141.8273,142.0686,141.6509,142.0686,5436.0
2018-03-13 12:40:00,153.02,153.11,152.57,152.9,4397.0,142.0315,142.115,141.6138,141.9201,4397.0
2018-03-13 12:50:00,153.0,153.2,152.84,153.14,4099.0,142.0129,142.1985,141.8644,142.1429,4099.0
2018-03-13 13:00:00,153.07,153.24,153.07,153.17,1632.0,142.0779,142.2357,142.0779,142.1707,1632.0
2018-03-13 13:10:00,153.17,153.29,152.94,153.07,9484.0,142.1707,142.2821,141.9572,142.0779,9484.0
2018-03-13 13:20:00,153.0,153.06,152.5,152.59,6150.0,142.0129,142.0686,141.5488,141.6323,6150.0
2018-03-13 13:30:00,152.62,152.86,152.5,152.73,4878.0,141.6602,141.883,141.5488,141.7623,4878.0
2018-03-13 13:40:00,152.72,152.72,152.02,152.03,7206.0,141.753,141.753,141.1033,141.1126,7206.0
2018-03-13 13:50:00,152.29,152.46,152.08,152.08,6883.0,141.3539,141.5117,141.159,141.159,6883.0
2018-03-13 14:00:00,152.06,152.33,151.98,152.13,11370.0,141.1404,141.391,141.0662,141.2054,11370.0
2018-03-13 14:10:00,152.03,152.18,151.75,151.94,9242.0,141.1126,141.2518,140.8527,141.029,9242.0
2018-03-13 14:20:00,152.17,152.18,151.64,151.64,5832.0,141.2425,141.2518,140.7506,140.7506,5832.0
2018-03-13 14:30:00,151.81,152.28,151.68,152.04,6872.0,140.9084,141.3446,140.7877,141.1218,6872.0
2018-03-13 14:40:00,152.1,152.31,151.77,151.77,9798.0,141.1775,141.3725,140.8712,140.8712,9798.0
2018-03-13 14:50:00,151.75,151.77,151.33,151.33,7794.0,140.8527,140.8712,140.4628,140.4628,7794.0
2018-03-13 15:00:00,151.47,151.61,151.24,151.49,9484.0,140.5928,140.7227,140.3793,140.6113,9484.0
2018-03-13 15:10:00,151.58,151.92,151.32,151.32,7166.0,140.6949,141.0105,140.4535,140.4535,7166.0
2018-03-13 15:20:00,151.54,151.54,151.1,151.39,8775.0,140.6577,140.6577,140.2493,140.5185,8775.0
2018-03-13 15:30:00,151.36,151.68,151.21,151.33,11920.0,140.4907,140.7877,140.3514,140.4628,11920.0
2018-03-13 15:40:00,151.25,151.49,150.96,150.96,15270.0,140.3886,140.6113,140.1194,140.1194,15270.0
2018-03-13 15:50:00,150.99,151.81,150.91,151.58,44468.0,140.1472,140.9084,140.073,140.6949,44468.0
2018-03-14 09:30:00,152.59,153.25,151.62,152.14,11276.0,141.6323,142.245,140.732,141.2147,11276.0
2018-03-14 09:40:00,152.36,153.0,152.33,152.34,2620.0,141.4189,142.0129,141.391,141.4003,2620.0
2018-03-14 09:50:00,152.56,152.78,152.26,152.42,4152.0,141.6045,141.8087,141.326,141.4746,4152.0
2018-03-14 10:00:00,152.4,153.04,152.4,152.87,7058.0,141.456,142.05,141.456,141.8922,7058.0
2018-03-14 10:10:00,152.84,153.08,152.45,152.7,8750.0,141.8644,142.0872,141.5024,141.7344,8750.0
2018-03-14 10:20:00,152.89,153.28,152.67,153.22,5892.0,141.9108,142.2728,141.7066,142.2171,5892.0
2018-03-14 10:30:00,153.08,153.77,152.97,153.11,11230.0,142.0872,142.7276,141.9851,142.115,11230.0
2018-03-14 10:40:00,153.03,153.64,153.02,153.39,8009.0,142.0408,142.6069,142.0315,142.3749,8009.0
2018-03-14 10:50:00,153.4,153.74,153.22,153.45,4325.0,142.3842,142.6998,142.2171,142.4306,4325.0
2018-03-14 11:00:00,153.39,153.71,153.39,153.57,5929.0,142.3749,142.6719,142.3749,142.542,5929.0
2018-03-14 11:10:00,153.52,153.57,153.24,153.57,4277.0,142.4956,142.542,142.2357,142.542,4277.0
2018-03-14 11:20:00,153.47,153.75,153.39,153.56,11509.0,142.4492,142.709,142.3749,142.5327,11509.0
2018-03-14 11:30:00,153.56,153.84,152.95,153.07,11847.0,142.5327,142.7926,141.9665,142.0779,11847.0
2018-03-14 11:40:00,153.05,153.3,152.81,152.99,16792.0,142.0593,142.2914,141.8365,142.0036,16792.0
2018-03-14 11:50:00,152.97,153.8,152.97,153.4,17719.0,141.9851,142.7555,141.9851,142.3842,17719.0
2018-03-14 12:00:00,153.48,153.82,153.46,153.54,19657.0,142.4584,142.774,142.4399,142.5141,19657.0
2018-03-14 12:10:00,153.56,154.25,153.55,153.96,56441.0,142.5327,143.1731,142.5234,142.904,56441.0
2018-03-14 12:20:00,153.95,154.19,153.9,153.91,16024.0,142.8947,143.1175,142.8483,142.8576,16024.0
2018-03-14 12:30:00,154.0,154.53,153.7,154.53,63895.0,142.9411,143.433,142.6626,143.433,63895.0
2018-03-14 12:40:00,154.4,154.99,154.23,154.23,14126.0,143.3124,143.86,143.1546,143.1546,14126.0
2018-03-14 12:50:00,154.19,154.29,153.83,153.92,11517.0,143.1175,143.2103,142.7833,142.8668,11517.0
2018-03-14 13:00:00,153.94,154.26,153.9,154.02,15052.0,142.8854,143.1824,142.8483,142.9597,15052.0
2018-03-14 13:10:00,154.0,154.22,153.91,154.15,19935.0,142.9411,143.1453,142.8576,143.0803,19935.0
2018-03-14 13:20:00,154.16,154.21,154.02,154.02,2461.0,143.0896,143.136,142.9597,142.9597,2461.0
2018-03-14 13:30:00,154.11,154.2,154.08,154.17,2000.0,143.0432,143.1267,143.0153,143.0989,2000.0
2018-03-14 13:40:00,154.07,154.26,154.02,154.26,2825.0,143.0061,143.1824,142.9597,143.1824,2825.0
2018-03-14 13:50:00,154.33,154.53,154.33,154.34,2138.0,143.2474,143.433,143.2474,143.2567,2138.0
2018-03-14 14:00:00,154.21,154.36,154.07,154.15,3145.0,143.136,143.2752,143.0061,143.0803,3145.0
2018-03-14 14:10:00,154.14,154.15,153.88,154.06,6076.0,143.071,143.0803,142.8297,142.9968,6076.0
2018-03-14 14:20:00,154.06,154.16,154.0,154.11,3199.0,142.9968,143.0896,142.9411,143.0432,3199.0
2018-03-14 14:30:00,154.01,154.19,153.66,153.99,25366.0,142.9504,143.1175,142.6255,142.9318,25366.0
2018-03-14 14:40:00,153.98,154.08,153.81,154.07,27977.0,142.9225,143.0153,142.7647,143.0061,27977.0
2018-03-14 14:50:00,154.12,154.36,153.99,154.28,5788.0,143.0525,143.2752,142.9318,143.201,5788.0
2018-03-14 15:00:00,154.31,154.32,154.03,154.03,3728.0,143.2288,143.2381,142.9689,142.9689,3728.0
2018-03-14 15:10:00,154.03,154.34,153.83,154.07,9194.0,142.9689,143.2567,142.7833,143.0061,9194.0
2018-03-14 15:20:00,154.14,154.43,154.05,154.27,5794.0,143.071,143.3402,142.9875,143.1917,5794.0
2018-03-14 15:30:00,154.35,154.47,154.12,154.37,9972.0,143.266,143.3773,143.0525,143.2845,9972.0
2018-03-14 15:40:00,154.32,154.54,154.17,154.41,15951.0,143.2381,143.4423,143.0989,143.3217,15951.0
2018-03-14 15:50:00,154.41,154.67,154.28,154.46,54770.0,143.3217,143.563,143.201,143.3681,54770.0
2018-03-15 09:30:00,154.45,154.46,153.73,153.91,6945.0,143.3588,143.3681,142.6905,142.8576,6945.0
2018-03-15 09:40:00,153.9,153.9,152.9,152.9,11181.0,142.8483,142.8483,141.9201,141.9201,11181.0
2018-03-15 09:50:00,153.2,154.16,153.2,153.94,16607.0,142.1985,143.0896,142.1985,142.8854,16607.0
2018-03-15 10:00:00,154.0,154.26,153.73,153.97,12850.0,142.9411,143.1824,142.6905,142.9132,12850.0
2018-03-15 10:10:00,154.01,154.35,153.95,154.15,16324.0,142.9504,143.266,142.8947,143.0803,16324.0
2018-03-15 10:20:00,154.06,154.43,153.96,154.43,19626.0,142.9968,143.3402,142.904,143.3402,19626.0
2018-03-15 10:30:00,154.47,154.71,153.98,153.99,6790.0,143.3773,143.6001,142.9225,142.9318,6790.0
2018-03-15 10:40:00,154.04,154.62,154.03,154.35,5914.0,142.9782,143.5166,142.9689,143.266,5914.0
2018-03-15 10:50:00,154.39,154.5,154.3,154.31,1100.0,143.3031,143.4052,143.2196,143.2288,1100.0
2018-03-15 11:00:00,154.1,154.62,154.1,154.39,5205.0,143.0339,143.5166,143.0339,143.3031,5205.0
2018-03-15 11:10:00,154.29,154.81,154.29,154.7,2900.0,143.2103,143.6929,143.2103,143.5908,2900.0
2018-03-15 11:20:00,154.9,154.98,154.72,154.73,5700.0,143.7765,143.8507,143.6094,143.6187,5700.0
2018-03-15 11:30:00,154.78,154.79,154.47,154.58,1400.0,143.6651,143.6744,143.3773,143.4794,1400.0
2018-03-15 11:40:00,154.54,155.12,154.52,155.12,9222.0,143.4423,143.9807,143.4238,143.9807,9222.0
2018-03-15 11:50:00,155.27,155.44,155.04,155.18,1800.0,144.1199,144.2777,143.9064,144.0364,1800.0
2018-03-15 12:00:00,155.14,155.27,155.07,155.22,4197.0,143.9992,144.1199,143.9343,144.0735,4197.0
2018-03-15 12:10:00,155.13,155.13,154.87,154.87,2955.0,143.9899,143.9899,143.7486,143.7486,2955.0
2018-03-15 12:20:00,154.89,155.16,154.89,154.99,3440.0,143.7672,144.0178,143.7672,143.86,3440.0
2018-03-15 12:30:00,154.97,155.05,154.83,154.95,5908.0,143.8414,143.9157,143.7115,143.8229,5908.0
2018-03-15 12:40:00,154.98,155.12,154.86,155.0,4131.0,143.8507,143.9807,143.7393,143.8693,4131.0
2018-03-15 12:50:00,155.0,155.34,154.96,155.02,6835.0,143.8693,144.1849,143.8322,143.8878,6835.0
2018-03-15 13:00:00,155.06,155.16,155.06,155.14,3100.0,143.925,144.0178,143.925,143.9992,3100.0
2018-03-15 13:10:00,155.0,155.21,154.99,155.0,6687.0,143.8693,144.0642,143.86,143.8693,6687.0
2018-03-15 13:20:00,154.99,155.18,154.94,155.03,4485.0,143.86,144.0364,143.8136,143.8971,4485.0
2018-03-15 13:30:00,155.01,155.11,155.01,155.02,600.0,143.8786,143.9714,143.8786,143.8878,600.0
2018-03-15 13:40:00,155.0,155.09,154.91,154.98,12254.0,143.8693,143.9528,143.7857,143.8507,12254.0
2018-03-15 13:50:00,155.0,155.08,154.89,155.05,17103.0,143.8693,143.9435,143.7672,143.9157,17103.0
2018-03-15 14:00:00,155.01,155.12,154.93,155.12,11913.0,143.8786,143.9807,143.8043,143.9807,11913.0
2018-03-15 14:10:00,155.09,155.28,155.0,155.28,6978.0,143.9528,144.1292,143.8693,144.1292,6978.0
2018-03-15 14:20:00,155.18,155.18,154.99,155.01,3300.0,144.0364,144.0364,143.86,143.8786,3300.0
2018-03-15 14:30:00,155.03,155.14,154.95,155.01,9201.0,143.8971,143.9992,143.8229,143.8786,9201.0
2018-03-15 14:40:00,155.01,155.12,154.94,155.0,14200.0,143.8786,143.9807,143.8136,143.8693,14200.0
2018-03-15 14:50:00,155.0,155.41,154.97,155.3,8509.0,143.8693,144.2498,143.8414,144.1477,8509.0
2018-03-15 15:00:00,155.29,155.29,155.06,155.16,7100.0,144.1385,144.1385,143.925,144.0178,7100.0
2018-03-15 15:10:00,155.12,155.12,155.0,155.0,5088.0,143.9807,143.9807,143.8693,143.8693,5088.0
2018-03-15 15:20:00,155.1,155.25,155.06,155.25,4339.0,143.9621,144.1013,143.925,144.1013,4339.0
2018-03-15 15:30:00,155.2,155.26,155.05,155.05,9881.0,144.0549,144.1106,143.9157,143.9157,9881.0
2018-03-15 15:40:00,155.06,155.27,155.0,155.09,14257.0,143.925,144.1199,143.8693,143.9528,14257.0
2018-03-15 15:50:00,155.08,155.12,154.94,154.94,38008.0,143.9435,143.9807,143.8136,143.8136,38008.0
2018-03-16 09:30:00,155.47,155.62,154.54,154.54,122508.0,144.3055,144.4448,143.4423,143.4423,122508.0
2018-03-16 09:40:00,154.78,155.41,154.65,155.21,3456.0,143.6651,144.2498,143.5444,144.0642,3456.0
2018-03-16 09:50:00,155.19,155.6,154.92,154.97,6000.0,144.0456,144.4262,143.795,143.8414,6000.0
2018-03-16 10:00:00,155.12,155.12,154.61,154.84,2801.0,143.9807,143.9807,143.5073,143.7208,2801.0
2018-03-16 10:10:00,154.58,154.69,154.27,154.65,4202.0,143.4794,143.5815,143.1917,143.5444,4202.0
2018-03-16 10:20:00,154.65,155.07,154.54,154.91,4814.0,143.5444,143.9343,143.4423,143.7857,4814.0
2018-03-16 10:30:00,154.91,155.2,154.85,154.95,6600.0,143.7857,144.0549,143.7301,143.8229,6600.0
2018-03-16 10:40:00,155.06,155.34,154.89,155.23,4716.0,143.925,144.1849,143.7672,144.0828,4716.0
2018-03-16 10:50:00,155.24,155.41,154.94,155.16,2875.0,144.092,144.2498,143.8136,144.0178,2875.0
2018-03-16 11:00:00,155.15,155.19,154.91,154.91,6470.0,144.0085,144.0456,143.7857,143.7857,6470.0
2018-03-16 11:10:00,154.95,155.11,154.9,155.06,6801.0,143.8229,143.9714,143.7765,143.925,6801.0
2018-03-16 11:20:00,155.06,155.12,154.93,155.01,4479.0,143.925,143.9807,143.8043,143.8786,4479.0
2018-03-16 11:30:00,155.03,155.41,154.9,155.23,4100.0,143.8971,144.2498,143.7765,144.0828,4100.0
2018-03-16 11:40:00,155.33,155.43,155.07,155.38,5950.0,144.1756,144.2684,143.9343,144.222,5950.0
2018-03-16 11:50:00,155.25,155.29,154.94,155.03,7094.0,144.1013,144.1385,143.8136,143.8971,7094.0
2018-03-16 12:00:00,155.08,155.14,154.98,155.09,4318.0,143.9435,143.9992,143.8507,143.9528,4318.0
2018-03-16 12:10:00,155.05,155.05,154.77,154.94,5577.0,143.9157,143.9157,143.6558,143.8136,5577.0
2018-03-16 12:20:00,154.87,155.19,154.86,155.19,3300.0,143.7486,144.0456,143.7393,144.0456,3300.0
2018-03-16 12:30:00,155.17,155.17,154.85,154.99,4166.0,144.0271,144.0271,143.7301,143.86,4166.0
2018-03-16 12:40:00,154.95,155.25,154.92,155.25,8050.0,143.8229,144.1013,143.795,144.1013,8050.0
2018-03-16 12:50:00,155.1,155.14,154.96,155.14,2605.0,143.9621,143.9992,143.8322,143.9992,2605.0
2018-03-16 13:00:00,155.11,155.18,155.03,155.09,4215.0,143.9714,144.0364,143.8971,143.9528,4215.0
2018-03-16 13:10:00,155.13,155.23,155.11,155.22,1800.0,143.9899,144.0828,143.9714,144.0735,1800.0
2018-03-16 13:20:00,155.22,155.28,155.0,155.0,4101.0,144.0735,144.1292,143.8693,143.8693,4101.0
2018-03-16 13:30:00,155.05,155.09,154.98,155.05,4903.0,143.9157,143.9528,143.8507,143.9157,4903.0
2018-03-16 13:40:00,155.08,155.12,154.94,155.06,15447.0,143.9435,143.9807,143.8136,143.925,15447.0
2018-03-16 13:50:00,155.09,155.2,155.0,155.03,5817.0,143.9528,144.0549,143.8693,143.8971,5817.0
2018-03-16 14:00:00,155.08,155.1,154.94,155.03,7795.0,143.9435,143.9621,143.8136,143.8971,7795.0
2018-03-16 14:10:00,155.01,155.15,154.95,155.09,10732.0,143.8786,144.0085,143.8229,143.9528,10732.0
2018-03-16 14:20:00,155.08,155.14,155.03,155.14,4046.0,143.9435,143.9992,143.8971,143.9992,4046.0
2018-03-16 14:30:00,155.14,155.39,155.08,155.32,3998.0,143.9992,144.2313,143.9435,144.1663,3998.0
2018-03-16 14:40:00,155.37,155.39,155.25,155.31,6947.0,144.2127,144.2313,144.1013,144.157,6947.0
2018-03-16 14:50:00,155.34,155.44,155.31,155.4,6688.0,144.1849,144.2777,144.157,144.2406,6688.0
2018-03-16 15:00:00,155.36,155.4,155.17,155.28,5359.0,144.2034,144.2406,144.0271,144.1292,5359.0
2018-03-16 15:10:00,155.25,155.27,155.01,155.06,8854.0,144.1013,144.1199,143.8786,143.925,8854.0
2018-03-16 15:20:00,155.06,155.67,155.01,155.67,12029.0,143.925,144.4912,143.8786,144.4912,12029.0
2018-03-16 15:30:00,155.63,155.94,155.52,155.52,13369.0,144.454,144.7418,144.3519,144.3519,13369.0
2018-03-16 15:40:00,155.55,155.8,155.2,155.49,25042.0,144.3798,144.6118,144.0549,144.3241,25042.0
2018-03-16 15:50:00,155.5,155.57,154.91,154.96,48835.0,144.3334,144.3984,143.7857,143.8322,48835.0
2018-03-19 09:30:00,154.18,154.67,153.8,154.6,12907.0,143.1082,143.563,142.7555,143.498,12907.0
2018-03-19 09:40:00,154.54,154.54,154.14,154.5,14664.0,143.4423,143.4423,143.071,143.4052,14664.0
2018-03-19 09:50:00,154.65,154.78,154.48,154.57,3191.0,143.5444,143.6651,143.3866,143.4702,3191.0
2018-03-19 10:00:00,154.59,154.97,154.46,154.79,2648.0,143.4887,143.8414,143.3681,143.6744,2648.0
2018-03-19 10:10:00,154.92,154.92,154.61,154.66,3861.0,143.795,143.795,143.5073,143.5537,3861.0
2018-03-19 10:20:00,154.7,154.71,154.34,154.63,7271.0,143.5908,143.6001,143.2567,143.5259,7271.0
2018-03-19 10:30:00,154.8,154.87,154.56,154.7,2886.0,143.6836,143.7486,143.4609,143.5908,2886.0
2018-03-19 10:40:00,154.53,154.59,154.34,154.5,20690.0,143.433,143.4887,143.2567,143.4052,20690.0
2018-03-19 10:50:00,154.5,154.69,154.41,154.55,32656.0,143.4052,143.5815,143.3217,143.4516,32656.0
2018-03-19 11:00:00,154.5,154.91,154.3,154.78,24268.0,143.4052,143.7857,143.2196,143.6651,24268.0
2018-03-19 11:10:00,154.81,154.81,154.41,154.57,8339.0,143.6929,143.6929,143.3217,143.4702,8339.0
2018-03-19 11:20:00,154.61,154.77,154.6,154.69,2897.0,143.5073,143.6558,143.498,143.5815,2897.0
2018-03-19 11:30:00,154.63,154.64,154.47,154.62,4966.0,143.5259,143.5351,143.3773,143.5166,4966.0
2018-03-19 11:40:00,154.5,154.63,154.42,154.55,25020.0,143.4052,143.5259,143.3309,143.4516,25020.0
2018-03-19 11:50:00,154.56,154.6,154.36,154.5,22472.0,143.4609,143.498,143.2752,143.4052,22472.0
2018-03-19 12:00:00,154.53,154.69,154.49,154.55,4491.0,143.433,143.5815,143.3959,143.4516,4491.0
2018-03-19 12:10:00,154.51,154.63,154.48,154.57,9823.0,143.4145,143.5259,143.3866,143.4702,9823.0
2018-03-19 12:20:00,154.52,154.84,154.5,154.84,4994.0,143.4238,143.7208,143.4052,143.7208,4994.0
2018-03-19 12:30:00,154.88,155.04,154.75,154.84,5300.0,143.7579,143.9064,143.6372,143.7208,5300.0
2018-03-19 12:40:00,154.76,154.79,154.54,154.65,4430.0,143.6465,143.6744,143.4423,143.5444,4430.0
2018-03-19 12:50:00,154.62,154.78,154.6,154.6,3712.0,143.5166,143.6651,143.498,143.498,3712.0
2018-03-19 13:00:00,154.51,154.6,154.32,154.46,34847.0,143.4145,143.498,143.2381,143.3681,34847.0
2018-03-19 13:10:00,154.47,154.5,153.52,153.52,47325.0,143.3773,143.4052,142.4956,142.4956,47325.0
2018-03-19 13:20:00,153.52,153.87,153.43,153.86,9258.0,142.4956,142.8204,142.412,142.8111,9258.0
2018-03-19 13:30:00,153.86,153.93,153.55,153.79,4391.0,142.8111,142.8761,142.5234,142.7462,4391.0
2018-03-19 13:40:00,153.92,154.27,153.82,154.2,7729.0,142.8668,143.1917,142.774,143.1267,7729.0
2018-03-19 13:50:00,154.18,154.27,154.05,154.26,4620.0,143.1082,143.1917,142.9875,143.1824,4620.0
2018-03-19 14:00:00,154.26,154.76,154.17,154.56,8769.0,143.1824,143.6465,143.0989,143.4609,8769.0
2018-03-19 14:10:00,154.54,154.97,154.54,154.64,2877.0,143.4423,143.8414,143.4423,143.5351,2877.0
2018-03-19 14:20:00,154.51,154.66,154.31,154.55,6306.0,143.4145,143.5537,143.2288,143.4516,6306.0
2018-03-19 14:30:00,154.49,154.58,154.3,154.54,21712.0,143.3959,143.4794,143.2196,143.4423,21712.0
2018-03-19 14:40:00,154.48,154.81,154.37,154.74,19668.0,143.3866,143.6929,143.2845,143.628,19668.0
2018-03-19 14:50:00,154.73,155.05,154.66,154.88,4182.0,143.6187,143.9157,143.5537,143.7579,4182.0
2018-03-19 15:00:00,154.83,155.15,154.73,154.96,7844.0,143.7115,144.0085,143.6187,143.8322,7844.0
2018-03-19 15:10:00,154.98,155.52,154.98,155.47,6497.0,143.8507,144.3519,143.8507,144.3055,6497.0
2018-03-19 15:20:00,155.3,155.3,154.95,155.07,7789.0,144.1477,144.1477,143.8229,143.9343,7789.0
2018-03-19 15:30:00,155.0,155.16,154.72,155.16,7831.0,143.8693,144.0178,143.6094,144.0178,7831.0
2018-03-19 15:40:00,154.98,155.42,154.88,155.21,9934.0,143.8507,144.2591,143.7579,144.0642,9934.0
2018-03-19 15:50:00,155.2,155.62,155.07,155.38,50822.0,144.0549,144.4448,143.9343,144.222,50822.0
2018-03-20 09:30:00,155.53,155.53,155.4,155.4,2616.0,144.3612,144.3612,144.2406,144.2406,2616.0
2018-03-20 09:40:00,155.06,155.77,155.05,155.25,31970.0,143.925,144.584,143.9157,144.1013,31970.0
2018-03-20 09:50:00,155.28,155.65,155.28,155.49,4950.0,144.1292,144.4726,144.1292,144.3241,4950.0
2018-03-20 10:00:00,155.53,156.23,155.46,155.84,7308.0,144.3612,145.011,144.2962,144.649,7308.0
2018-03-20 10:10:00,155.92,156.31,155.79,156.26,6561.0,144.7232,145.0852,144.6026,145.0388,6561.0
2018-03-20 10:20:00,156.26,157.09,156.2,156.97,5170.0,145.0388,145.8092,144.9831,145.6978,5170.0
2018-03-20 10:30:00,156.87,157.12,156.76,156.76,1910.0,145.605,145.837,145.5029,145.5029,1910.0
2018-03-20 10:40:00,156.88,157.06,156.64,156.83,6370.0,145.6143,145.7814,145.3915,145.5679,6370.0
2018-03-20 10:50:00,156.57,157.21,156.57,157.07,4464.0,145.3265,145.9206,145.3265,145.7906,4464.0
2018-03-20 11:00:00,157.21,157.33,156.81,156.91,1958.0,145.9206,146.032,145.5493,145.6421,1958.0
2018-03-20 11:10:00,156.92,157.57,156.84,157.45,19450.0,145.6514,146.2547,145.5772,146.1433,19450.0
2018-03-20 11:20:00,157.47,157.66,157.41,157.6,1519.0,146.1619,146.3383,146.1062,146.2826,1519.0
2018-03-20 11:30:00,157.64,157.78,157.57,157.58,1900.0,146.3197,146.4496,146.2547,146.264,1900.0
2018-03-20 11:40:00,157.5,157.53,157.04,157.53,7200.0,146.1898,146.2176,145.7628,146.2176,7200.0
2018-03-20 11:50:00,157.58,157.58,156.82,157.08,16465.0,146.264,146.264,145.5586,145.7999,16465.0
2018-03-20 12:00:00,157.05,157.34,156.73,157.34,5950.0,145.7721,146.0412,145.475,146.0412,5950.0
2018-03-20 12:10:00,157.34,157.75,157.3,157.62,7144.0,146.0412,146.4218,146.0041,146.3011,7144.0
2018-03-20 12:20:00,157.64,157.86,157.46,157.77,2701.0,146.3197,146.5239,146.1526,146.4404,2701.0
2018-03-20 12:30:00,157.69,157.7,157.5,157.68,1812.0,146.3661,146.3754,146.1898,146.3568,1812.0
2018-03-20 12:40:00,157.59,157.63,157.44,157.48,2340.0,146.2733,146.3104,146.1341,146.1712,2340.0
2018-03-20 12:50:00,157.49,157.7,157.48,157.65,5815.0,146.1805,146.3754,146.1712,146.329,5815.0
2018-03-20 13:00:00,157.67,157.97,157.67,157.81,12848.0,146.3475,146.626,146.3475,146.4775,12848.0
2018-03-20 13:10:00,157.67,157.7,157.49,157.55,4711.0,146.3475,146.3754,146.1805,146.2362,4711.0
2018-03-20 13:20:00,157.53,157.66,157.53,157.61,2200.0,146.2176,146.3383,146.2176,146.2919,2200.0
2018-03-20 13:30:00,157.61,157.81,157.53,157.53,13692.0,146.2919,146.4775,146.2176,146.2176,13692.0
2018-03-20 13:40:00,157.53,157.83,157.51,157.76,13970.0,146.2176,146.4961,146.199,146.4311,13970.0
2018-03-20 13:50:00,157.73,157.9,157.67,157.68,5626.0,146.4032,146.561,146.3475,146.3568,5626.0
2018-03-20 14:00:00,157.61,157.86,157.59,157.67,13440.0,146.2919,146.5239,146.2733,146.3475,13440.0
2018-03-20 14:10:00,157.72,157.76,157.54,157.64,11679.0,146.394,146.4311,146.2269,146.3197,11679.0
2018-03-20 14:20:00,157.64,157.78,157.52,157.78,7492.0,146.3197,146.4496,146.2083,146.4496,7492.0
2018-03-20 14:30:00,157.8,157.86,157.67,157.79,3441.0,146.4682,146.5239,146.3475,146.4589,3441.0
2018-03-20 14:40:00,157.78,157.9,157.68,157.84,7603.0,146.4496,146.561,146.3568,146.5053,7603.0
2018-03-20 14:50:00,157.87,158.1,157.76,157.84,12992.0,146.5332,146.7467,146.4311,146.5053,12992.0
2018-03-20 15:00:00,157.9,158.31,157.79,158.21,15903.0,146.561,146.9416,146.4589,146.8488,15903.0
2018-03-20 15:10:00,158.21,158.4,158.09,158.18,6489.0,146.8488,147.0251,146.7374,146.8209,6489.0
2018-03-20 15:20:00,158.21,158.41,158.19,158.36,9697.0,146.8488,147.0344,146.8302,146.988,9697.0
2018-03-20 15:30:00,158.32,158.54,157.8,157.94,10291.0,146.9509,147.1551,146.4682,146.5982,10291.0
2018-03-20 15:40:00,157.94,158.12,157.87,158.05,17388.0,146.5982,146.7652,146.5332,146.7003,17388.0
2018-03-20 15:50:00,158.05,158.09,157.92,158.02,37571.0,146.7003,146.7374,146.5796,146.6724,37571.0
2018-03-21 09:30:00,158.0,158.62,157.23,157.23,47289.0,146.6538,147.2293,145.9391,145.9391,47289.0
2018-03-21 09:40:00,157.23,157.63,156.15,156.43,15384.0,145.9391,146.3104,144.9367,145.1966,15384.0
2018-03-21 09:50:00,156.45,157.69,155.8,157.21,27073.0,145.2152,146.3661,144.6118,145.9206,27073.0
2018-03-21 10:00:00,157.21,157.61,157.06,157.53,9123.0,145.9206,146.2919,145.7814,146.2176,9123.0
2018-03-21 10:10:00,157.53,158.42,157.31,157.92,38326.0,146.2176,147.0437,146.0134,146.5796,38326.0
2018-03-21 10:20:00,157.83,157.87,157.16,157.73,41112.0,146.4961,146.5332,145.8742,146.4032,41112.0
2018-03-21 10:30:00,157.67,157.85,157.3,157.72,13300.0,146.3475,146.5146,146.0041,146.394,13300.0
2018-03-21 10:40:00,157.78,158.15,157.66,157.94,17648.0,146.4496,146.7931,146.3383,146.5982,17648.0
2018-03-21 10:50:00,157.88,158.15,157.41,157.72,41267.0,146.5425,146.7931,146.1062,146.394,41267.0
2018-03-21 11:00:00,157.72,157.81,157.58,157.68,16048.0,146.394,146.4775,146.264,146.3568,16048.0
2018-03-21 11:10:00,157.67,157.83,157.59,157.8,16284.0,146.3475,146.4961,146.2733,146.4682,16284.0
2018-03-21 11:20:00,157.69,158.08,157.69,158.03,28682.0,146.3661,146.7281,146.3661,146.6817,28682.0
2018-03-21 11:30:00,158.05,158.09,157.8,158.05,21736.0,146.7003,146.7374,146.4682,146.7003,21736.0
2018-03-21 11:40:00,158.08,158.1,157.91,158.01,9166.0,146.7281,146.7467,146.5703,146.6631,9166.0
2018-03-21 11:50:00,158.05,158.58,158.04,158.18,11036.0,146.7003,147.1922,146.691,146.8209,11036.0
2018-03-21 12:00:00,158.17,158.2,157.88,158.09,16264.0,146.8116,146.8395,146.5425,146.7374,16264.0
2018-03-21 12:10:00,158.12,158.17,157.97,157.97,9334.0,146.7652,146.8116,146.626,146.626,9334.0
2018-03-21 12:20:00,157.97,158.02,157.75,157.98,28976.0,146.626,146.6724,146.4218,146.6353,28976.0
2018-03-21 12:30:00,157.99,158.35,157.88,157.93,55713.0,146.6446,146.9787,146.5425,146.5889,55713.0
2018-03-21 12:40:00,158.04,158.11,157.56,157.56,7367.0,146.691,146.756,146.2454,146.2454,7367.0
2018-03-21 12:50:00,157.52,157.56,157.31,157.5,10844.0,146.2083,146.2454,146.0134,146.1898,10844.0
2018-03-21 13:00:00,157.54,157.59,157.44,157.55,8230.0,146.2269,146.2733,146.1341,146.2362,8230.0
2018-03-21 13:10:00,157.5,157.69,157.45,157.58,12575.0,146.1898,146.3661,146.1433,146.264,12575.0
2018-03-21 13:20:00,157.58,157.75,157.32,157.5,16005.0,146.264,146.4218,146.0227,146.1898,16005.0
2018-03-21 13:30:00,157.37,157.69,157.37,157.51,9731.0,146.0691,146.3661,146.0691,146.199,9731.0
2018-03-21 13:40:00,157.52,157.6,157.45,157.49,9832.0,146.2083,146.2826,146.1433,146.1805,9832.0
2018-03-21 13:50:00,157.5,157.69,157.48,157.64,9465.0,146.1898,146.3661,146.1712,146.3197,9465.0
2018-03-21 14:00:00,157.62,158.79,157.62,158.77,16205.0,146.3011,147.3871,146.3011,147.3686,16205.0
2018-03-21 14:10:00,158.62,159.33,158.57,158.95,32988.0,147.2293,147.8883,147.1829,147.5356,32988.0
2018-03-21 14:20:00,158.82,159.13,158.6,158.6,22099.0,147.415,147.7027,147.2108,147.2108,22099.0
2018-03-21 14:30:00,158.6,158.7,158.12,158.37,12431.0,147.2108,147.3036,146.7652,146.9973,12431.0
2018-03-21 14:40:00,158.33,158.62,158.09,158.37,13042.0,146.9602,147.2293,146.7374,146.9973,13042.0
2018-03-21 14:50:00,158.4,158.4,157.87,158.04,10770.0,147.0251,147.0251,146.5332,146.691,10770.0
2018-03-21 15:00:00,158.1,158.43,157.9,158.27,10375.0,146.7467,147.053,146.561,146.9045,10375.0
2018-03-21 15:10:00,158.28,159.04,158.11,159.04,17250.0,146.9137,147.6192,146.756,147.6192,17250.0
2018-03-21 15:20:00,159.02,159.05,158.48,158.57,92402.0,147.6006,147.6284,147.0994,147.1829,92402.0
2018-03-21 15:30:00,158.71,158.97,158.5,158.81,96182.0,147.3129,147.5542,147.1179,147.4057,96182.0
2018-03-21 15:40:00,158.8,158.99,158.4,158.63,127900.0,147.3964,147.5728,147.0251,147.2386,127900.0
2018-03-21 15:50:00,158.61,158.7,158.25,158.25,85506.0,147.22,147.3036,146.8859,146.8859,85506.0
2018-03-22 09:30:00,156.88,158.28,156.21,158.19,7157.0,145.6143,146.9137,144.9924,146.8302,7157.0
2018-03-22 09:40:00,157.16,157.31,156.5,156.84,2123.0,145.8742,146.0134,145.2616,145.5772,2123.0
2018-03-22 09:50:00,156.65,156.92,156.44,156.44,7465.0,145.4008,145.6514,145.2059,145.2059,7465.0
2018-03-22 10:00:00,156.45,157.6,156.21,157.3,28907.0,145.2152,146.2826,144.9924,146.0041,28907.0
2018-03-22 10:10:00,157.32,157.81,157.32,157.66,6166.0,146.0227,146.4775,146.0227,146.3383,6166.0
2018-03-22 10:20:00,157.66,157.85,157.54,157.66,4900.0,146.3383,146.5146,146.2269,146.3383,4900.0
2018-03-22 10:30:00,157.66,157.9,157.62,157.9,12422.0,146.3383,146.561,146.3011,146.561,12422.0
2018-03-22 10:40:00,157.87,158.04,157.52,157.66,20796.0,146.5332,146.691,146.2083,146.3383,20796.0
2018-03-22 10:50:00,157.6,157.66,157.3,157.65,51172.0,146.2826,146.3383,146.0041,146.329,51172.0
2018-03-22 11:00:00,157.62,158.07,157.53,157.97,13569.0,146.3011,146.7188,146.2176,146.626,13569.0
2018-03-22 11:10:00,157.95,158.12,157.8,158.11,16354.0,146.6074,146.7652,146.4682,146.756,16354.0
2018-03-22 11:20:00,158.22,158.23,157.66,157.9,13776.0,146.8581,146.8673,146.3383,146.561,13776.0
2018-03-22 11:30:00,157.83,157.92,157.43,157.52,25682.0,146.4961,146.5796,146.1248,146.2083,25682.0
2018-03-22 11:40:00,157.57,157.65,157.39,157.55,26409.0,146.2547,146.329,146.0877,146.2362,26409.0
2018-03-22 11:50:00,157.55,157.87,157.47,157.54,12907.0,146.2362,146.5332,146.1619,146.2269,12907.0
2018-03-22 12:00:00,157.5,157.62,157.28,157.5,25375.0,146.1898,146.3011,145.9856,146.1898,25375.0
2018-03-22 12:10:00,157.52,157.76,157.31,157.55,20755.0,146.2083,146.4311,146.0134,146.2362,20755.0
2018-03-22 12:20:00,157.62,158.28,157.61,158.24,9523.0,146.3011,146.9137,146.2919,146.8766,9523.0
2018-03-22 12:30:00,158.16,158.5,158.16,158.44,7215.0,146.8024,147.1179,146.8024,147.0623,7215.0
2018-03-22 12:40:00,158.43,158.43,158.15,158.17,8905.0,147.053,147.053,146.7931,146.8116,8905.0
2018-03-22 12:50:00,158.26,158.56,158.26,158.46,10943.0,146.8952,147.1736,146.8952,147.0808,10943.0
2018-03-22 13:00:00,158.47,158.79,158.33,158.61,46133.0,147.0901,147.3871,146.9602,147.22,46133.0
2018-03-22 13:10:00,158.54,158.57,158.16,158.43,27145.0,147.1551,147.1829,146.8024,147.053,27145.0
2018-03-22 13:20:00,158.36,159.19,158.26,159.17,10641.0,146.988,147.7584,146.8952,147.7398,10641.0
2018-03-22 13:30:00,159.29,159.29,158.95,159.04,6452.0,147.8512,147.8512,147.5356,147.6192,6452.0
2018-03-22 13:40:00,159.04,159.47,158.92,159.39,11012.0,147.6192,148.0183,147.5078,147.944,11012.0
2018-03-22 13:50:00,159.36,159.37,158.79,158.97,9953.0,147.9162,147.9255,147.3871,147.5542,9953.0
2018-03-22 14:00:00,159.0,159.07,158.81,158.84,9139.0,147.582,147.647,147.4057,147.4335,9139.0
2018-03-22 14:10:00,158.83,158.99,158.44,158.44,35418.0,147.4242,147.5728,147.0623,147.0623,35418.0
2018-03-22 14:20:00,158.44,158.49,157.98,158.34,45242.0,147.0623,147.1087,146.6353,146.9694,45242.0
2018-03-22 14:30:00,158.34,158.53,157.98,158.02,75779.0,146.9694,147.1458,146.6353,146.6724,75779.0
2018-03-22 14:40:00,157.96,157.96,157.33,157.36,9632.0,146.6167,146.6167,146.032,146.0598,9632.0
2018-03-22 14:50:00,157.44,157.49,156.67,156.84,8388.0,146.1341,146.1805,145.4194,145.5772,8388.0
2018-03-22 15:00:00,156.72,157.39,156.68,157.28,33718.0,145.4658,146.0877,145.4286,145.9856,33718.0
2018-03-22 15:10:00,157.25,157.49,156.21,156.21,91124.0,145.9577,146.1805,144.9924,144.9924,91124.0
2018-03-22 15:20:00,156.24,156.71,156.16,156.45,14690.0,145.0202,145.4565,144.946,145.2152,14690.0
2018-03-22 15:30:00,156.4,156.83,156.4,156.67,34386.0,145.1687,145.5679,145.1687,145.4194,34386.0
2018-03-22 15:40:00,156.71,156.76,156.02,156.19,58390.0,145.4565,145.5029,144.816,144.9738,58390.0
2018-03-22 15:50:00,156.19,156.32,155.93,156.16,87766.0,144.9738,145.0945,144.7325,144.946,87766.0
2018-03-23 09:30:00,156.01,157.71,155.57,157.56,9439.0,144.8068,146.3847,144.3984,146.2454,9439.0
2018-03-23 09:40:00,156.83,157.55,155.96,156.59,30987.0,145.5679,146.2362,144.7603,145.3451,30987.0
2018-03-23 09:50:00,156.71,156.87,156.07,156.07,4435.0,145.4565,145.605,144.8624,144.8624,4435.0
2018-03-23 10:00:00,156.27,157.0,156.26,156.33,4115.0,145.0481,145.7257,145.0388,145.1038,4115.0
2018-03-23 10:10:00,156.28,156.71,156.07,156.47,17384.0,145.0574,145.4565,144.8624,145.2337,17384.0
2018-03-23 10:20:00,156.42,156.71,156.27,156.71,26309.0,145.1873,145.4565,145.0481,145.4565,26309.0
2018-03-23 10:30:00,156.52,157.0,156.52,156.76,5552.0,145.2801,145.7257,145.2801,145.5029,5552.0
2018-03-23 10:40:00,156.77,156.96,156.61,156.61,5184.0,145.5122,145.6885,145.3637,145.3637,5184.0
2018-03-23 10:50:00,156.59,156.71,156.4,156.61,7316.0,145.3451,145.4565,145.1687,145.3637,7316.0
2018-03-23 11:00:00,156.7,156.94,156.47,156.9,8038.0,145.4472,145.67,145.2337,145.6328,8038.0
2018-03-23 11:10:00,156.75,156.75,156.48,156.58,14504.0,145.4936,145.4936,145.243,145.3358,14504.0
2018-03-23 11:20:00,156.56,156.6,156.38,156.53,40396.0,145.3173,145.3544,145.1502,145.2894,40396.0
2018-03-23 11:30:00,156.5,156.74,156.27,156.45,19266.0,145.2616,145.4843,145.0481,145.2152,19266.0
2018-03-23 11:40:00,156.45,156.52,155.24,155.24,13174.0,145.2152,145.2801,144.092,144.092,13174.0
2018-03-23 11:50:00,155.08,155.2,154.53,155.2,12768.0,143.9435,144.0549,143.433,144.0549,12768.0
2018-03-23 12:00:00,155.12,155.81,155.12,155.76,45453.0,143.9807,144.6211,143.9807,144.5747,45453.0
2018-03-23 12:10:00,155.65,156.2,155.63,155.78,72231.0,144.4726,144.9831,144.454,144.5933,72231.0
2018-03-23 12:20:00,155.85,156.11,155.43,155.73,45423.0,144.6582,144.8996,144.2684,144.5469,45423.0
2018-03-23 12:30:00,155.73,156.05,155.53,155.53,17271.0,144.5469,144.8439,144.3612,144.3612,17271.0
2018-03-23 12:40:00,155.46,155.62,155.11,155.6,26713.0,144.2962,144.4448,143.9714,144.4262,26713.0
2018-03-23 12:50:00,155.53,155.64,155.32,155.55,29709.0,144.3612,144.4633,144.1663,144.3798,29709.0
2018-03-23 13:00:00,155.49,156.36,155.38,156.22,27018.0,144.3241,145.1316,144.222,145.0017,27018.0
2018-03-23 13:10:00,156.2,156.33,155.87,156.26,8045.0,144.9831,145.1038,144.6768,145.0388,8045.0
2018-03-23 13:20:00,156.26,156.29,155.9,156.15,5611.0,145.0388,145.0666,144.7047,144.9367,5611.0
2018-03-23 13:30:00,156.35,156.35,155.45,155.69,9183.0,145.1223,145.1223,144.287,144.5097,9183.0
2018-03-23 13:40:00,155.58,155.73,155.5,155.71,4377.0,144.4076,144.5469,144.3334,144.5283,4377.0
2018-03-23 13:50:00,155.79,156.25,155.79,156.17,4711.0,144.6026,145.0295,144.6026,144.9553,4711.0
2018-03-23 14:00:00,156.05,156.07,155.61,155.66,4224.0,144.8439,144.8624,144.4355,144.4819,4224.0
2018-03-23 14:10:00,155.53,155.66,155.23,155.5,23155.0,144.3612,144.4819,144.0828,144.3334,23155.0
2018-03-23 14:20:00,155.48,155.62,155.41,155.55,20062.0,144.3148,144.4448,144.2498,144.3798,20062.0
2018-03-23 14:30:00,155.5,155.66,155.34,155.64,14944.0,144.3334,144.4819,144.1849,144.4633,14944.0
2018-03-23 14:40:00,155.67,155.85,155.39,155.52,27739.0,144.4912,144.6582,144.2313,144.3519,27739.0
2018-03-23 14:50:00,155.5,155.54,154.29,154.71,44114.0,144.3334,144.3705,143.2103,143.6001,44114.0
2018-03-23 15:00:00,154.47,154.86,153.68,153.97,30903.0,143.3773,143.7393,142.6441,142.9132,30903.0
2018-03-23 15:10:00,153.97,154.5,153.81,154.31,37522.0,142.9132,143.4052,142.7647,143.2288,37522.0
2018-03-23 15:20:00,154.31,154.81,154.1,154.58,40041.0,143.2288,143.6929,143.0339,143.4794,40041.0
2018-03-23 15:30:00,154.38,154.81,154.33,154.61,26916.0,143.2938,143.6929,143.2474,143.5073,26916.0
2018-03-23 15:40:00,154.61,154.68,154.01,154.09,30022.0,143.5073,143.5723,142.9504,143.0246,30022.0
2018-03-23 15:50:00,154.08,154.33,153.8,154.06,79831.0,143.0153,143.2474,142.7555,142.9968,79831.0
2018-03-26 09:30:00,156.4,156.97,156.0,156.91,18692.0,145.1687,145.6978,144.7975,145.6421,18692.0
2018-03-26 09:40:00,157.05,158.09,156.99,157.78,9304.0,145.7721,146.7374,145.7164,146.4496,9304.0
2018-03-26 09:50:00,157.62,158.01,157.2,157.84,20480.0,146.3011,146.6631,145.9113,146.5053,20480.0
2018-03-26 10:00:00,157.83,158.06,157.65,157.99,22768.0,146.4961,146.7095,146.329,146.6446,22768.0
2018-03-26 10:10:00,157.97,158.02,157.45,157.76,65043.0,146.626,146.6724,146.1433,146.4311,65043.0
2018-03-26 10:20:00,157.79,158.05,157.63,158.0,31914.0,146.4589,146.7003,146.3104,146.6538,31914.0
2018-03-26 10:30:00,157.93,158.2,157.91,158.08,22778.0,146.5889,146.8395,146.5703,146.7281,22778.0
2018-03-26 10:40:00,158.09,158.25,157.2,157.2,35274.0,146.7374,146.8859,145.9113,145.9113,35274.0
2018-03-26 10:50:00,157.33,157.99,157.33,157.85,22226.0,146.032,146.6446,146.032,146.5146,22226.0
2018-03-26 11:00:00,157.83,158.27,157.83,158.03,28457.0,146.4961,146.9045,146.4961,146.6817,28457.0
2018-03-26 11:10:00,157.99,158.23,157.91,157.99,27704.0,146.6446,146.8673,146.5703,146.6446,27704.0
2018-03-26 11:20:00,157.97,158.61,157.96,158.22,22950.0,146.626,147.22,146.6167,146.8581,22950.0
2018-03-26 11:30:00,158.05,158.73,157.99,158.49,6958.0,146.7003,147.3314,146.6446,147.1087,6958.0
2018-03-26 11:40:00,158.5,158.85,158.31,158.4,8800.0,147.1179,147.4428,146.9416,147.0251,8800.0
2018-03-26 11:50:00,158.45,158.77,158.28,158.39,8265.0,147.0715,147.3686,146.9137,147.0158,8265.0
2018-03-26 12:00:00,158.46,158.46,158.1,158.36,7819.0,147.0808,147.0808,146.7467,146.988,7819.0
2018-03-26 12:10:00,158.35,158.89,158.27,158.39,27669.0,146.9787,147.4799,146.9045,147.0158,27669.0
2018-03-26 12:20:00,158.37,158.65,158.18,158.63,29741.0,146.9973,147.2572,146.8209,147.2386,29741.0
2018-03-26 12:30:00,158.58,158.7,158.48,158.48,4352.0,147.1922,147.3036,147.0994,147.0994,4352.0
2018-03-26 12:40:00,158.48,158.64,158.36,158.4,16248.0,147.0994,147.2479,146.988,147.0251,16248.0
2018-03-26 12:50:00,158.41,158.61,158.32,158.51,46811.0,147.0344,147.22,146.9509,147.1272,46811.0
2018-03-26 13:00:00,158.57,159.1,158.56,159.05,33559.0,147.1829,147.6749,147.1736,147.6284,33559.0
2018-03-26 13:10:00,159.04,159.41,159.04,159.25,32706.0,147.6192,147.9626,147.6192,147.8141,32706.0
2018-03-26 13:20:00,159.31,159.42,159.09,159.2,7648.0,147.8698,147.9719,147.6656,147.7677,7648.0
2018-03-26 13:30:00,159.21,159.3,158.71,159.3,38819.0,147.777,147.8605,147.3129,147.8605,38819.0
2018-03-26 13:40:00,159.4,159.73,159.28,159.32,5425.0,147.9533,148.2596,147.8419,147.8791,5425.0
2018-03-26 13:50:00,159.41,159.47,158.95,159.13,16899.0,147.9626,148.0183,147.5356,147.7027,16899.0
2018-03-26 14:00:00,159.17,159.21,158.84,159.1,9240.0,147.7398,147.777,147.4335,147.6749,9240.0
2018-03-26 14:10:00,159.18,159.49,159.15,159.34,6533.0,147.7491,148.0369,147.7213,147.8976,6533.0
2018-03-26 14:20:00,159.52,159.55,159.02,159.27,5581.0,148.0647,148.0925,147.6006,147.8326,5581.0
2018-03-26 14:30:00,159.27,159.49,159.24,159.36,7775.0,147.8326,148.0369,147.8048,147.9162,7775.0
2018-03-26 14:40:00,159.37,159.37,158.73,158.82,3100.0,147.9255,147.9255,147.3314,147.415,3100.0
2018-03-26 14:50:00,158.9,159.2,158.69,158.69,16373.0,147.4892,147.7677,147.2943,147.2943,16373.0
2018-03-26 15:00:00,158.78,159.09,158.63,159.09,12815.0,147.3778,147.6656,147.2386,147.6656,12815.0
2018-03-26 15:10:00,159.11,159.28,159.0,159.18,19561.0,147.6841,147.8419,147.582,147.7491,19561.0
2018-03-26 15:20:00,159.19,159.26,158.79,158.92,14403.0,147.7584,147.8234,147.3871,147.5078,14403.0
2018-03-26 15:30:00,159.0,159.02,158.65,158.79,19702.0,147.582,147.6006,147.2572,147.3871,19702.0
2018-03-26 15:40:00,158.72,159.03,158.69,158.98,37027.0,147.3221,147.6099,147.2943,147.5635,37027.0
2018-03-26 15:50:00,158.98,159.03,158.55,158.68,87376.0,147.5635,147.6099,147.1644,147.285,87376.0
2018-03-27 09:30:00,159.98,159.98,158.81,159.18,24978.0,148.4917,148.4917,147.4057,147.7491,24978.0
2018-03-27 09:40:00,158.92,159.16,158.54,158.82,9326.0,147.5078,147.7305,147.1551,147.415,9326.0
2018-03-27 09:50:00,158.93,159.77,158.81,159.73,19089.0,147.5171,148.2967,147.4057,148.2596,19089.0
2018-03-27 10:00:00,159.47,159.56,159.01,159.35,7719.0,148.0183,148.1018,147.5913,147.9069,7719.0
2018-03-27 10:10:00,159.17,159.17,158.42,158.65,11692.0,147.7398,147.7398,147.0437,147.2572,11692.0
2018-03-27 10:20:00,158.57,158.78,158.39,158.55,13807.0,147.1829,147.3778,147.0158,147.1644,13807.0
2018-03-27 10:30:00,158.51,158.73,158.19,158.41,9448.0,147.1272,147.3314,146.8302,147.0344,9448.0
2018-03-27 10:40:00,158.41,158.89,158.41,158.6,9937.0,147.0344,147.4799,147.0344,147.2108,9937.0
2018-03-27 10:50:00,158.58,158.58,158.22,158.5,10436.0,147.1922,147.1922,146.8581,147.1179,10436.0
2018-03-27 11:00:00,158.36,158.63,158.26,158.63,14556.0,146.988,147.2386,146.8952,147.2386,14556.0
2018-03-27 11:10:00,158.58,158.89,158.32,158.83,18298.0,147.1922,147.4799,146.9509,147.4242,18298.0
2018-03-27 11:20:00,158.69,158.8,158.5,158.52,6718.0,147.2943,147.3964,147.1179,147.1365,6718.0
2018-03-27 11:30:00,158.65,158.65,158.3,158.36,10777.0,147.2572,147.2572,146.9323,146.988,10777.0
2018-03-27 11:40:00,158.4,158.68,158.4,158.61,10344.0,147.0251,147.285,147.0251,147.22,10344.0
2018-03-27 11:50:00,158.58,158.7,158.52,158.67,7400.0,147.1922,147.3036,147.1365,147.2757,7400.0
2018-03-27 12:00:00,158.67,158.97,158.59,158.71,9191.0,147.2757,147.5542,147.2015,147.3129,9191.0
2018-03-27 12:10:00,158.64,159.01,158.64,158.97,6048.0,147.2479,147.5913,147.2479,147.5542,6048.0
2018-03-27 12:20:00,158.92,159.13,158.62,158.8,7904.0,147.5078,147.7027,147.2293,147.3964,7904.0
2018-03-27 12:30:00,158.76,158.88,158.54,158.56,9184.0,147.3593,147.4707,147.1551,147.1736,9184.0
2018-03-27 12:40:00,158.64,158.69,158.4,158.59,5204.0,147.2479,147.2943,147.0251,147.2015,5204.0
2018-03-27 12:50:00,158.59,158.59,158.37,158.41,4200.0,147.2015,147.2015,146.9973,147.0344,4200.0
2018-03-27 13:00:00,158.58,158.72,158.47,158.72,4100.0,147.1922,147.3221,147.0901,147.3221,4100.0
2018-03-27 13:10:00,158.79,158.84,158.63,158.68,5217.0,147.3871,147.4335,147.2386,147.285,5217.0
2018-03-27 13:20:00,158.66,158.67,158.44,158.47,7950.0,147.2665,147.2757,147.0623,147.0901,7950.0
2018-03-27 13:30:00,158.47,158.79,158.46,158.61,16435.0,147.0901,147.3871,147.0808,147.22,16435.0
2018-03-27 13:40:00,158.58,158.64,158.31,158.36,6910.0,147.1922,147.2479,146.9416,146.988,6910.0
2018-03-27 13:50:00,158.28,158.35,157.9,158.35,11819.0,146.9137,146.9787,146.561,146.9787,11819.0
2018-03-27 14:00:00,158.28,158.28,157.5,157.73,9082.0,146.9137,146.9137,146.1898,146.4032,9082.0
2018-03-27 14:10:00,157.73,158.37,157.73,158.28,11320.0,146.4032,146.9973,146.4032,146.9137,11320.0
2018-03-27 14:20:00,158.33,158.38,157.03,157.03,21468.0,146.9602,147.0066,145.7535,145.7535,21468.0
2018-03-27 14:30:00,157.1,157.1,156.54,156.88,18457.0,145.8185,145.8185,145.2987,145.6143,18457.0
2018-03-27 14:40:00,156.93,156.94,156.15,156.19,15418.0,145.6607,145.67,144.9367,144.9738,15418.0
2018-03-27 14:50:00,156.26,156.26,155.45,155.54,45120.0,145.0388,145.0388,144.287,144.3705,45120.0
2018-03-27 15:00:00,155.6,155.65,154.61,154.82,62639.0,144.4262,144.4726,143.5073,143.7022,62639.0
2018-03-27 15:10:00,154.81,155.06,154.36,155.05,17313.0,143.6929,143.925,143.2752,143.9157,17313.0
2018-03-27 15:20:00,154.97,155.23,154.31,154.31,26591.0,143.8414,144.0828,143.2288,143.2288,26591.0
2018-03-27 15:30:00,154.28,154.28,153.57,153.7,86917.0,143.201,143.201,142.542,142.6626,86917.0
2018-03-27 15:40:00,153.69,154.14,153.5,153.84,59994.0,142.6534,143.071,142.477,142.7926,59994.0
2018-03-27 15:50:00,153.77,154.35,153.75,154.04,62610.0,142.7276,143.266,142.709,142.9782,62610.0
2018-03-28 09:30:00,154.04,154.16,152.53,152.53,14331.0,142.9782,143.0896,141.5767,141.5767,14331.0
2018-03-28 09:40:00,152.52,153.17,152.52,153.17,3109.0,141.5674,142.1707,141.5674,142.1707,3109.0
2018-03-28 09:50:00,153.01,153.67,152.83,153.52,16512.0,142.0222,142.6348,141.8551,142.4956,16512.0
2018-03-28 10:00:00,153.69,154.15,153.46,153.52,13597.0,142.6534,143.0803,142.4399,142.4956,13597.0
2018-03-28 10:10:00,153.44,153.55,152.7,152.86,17398.0,142.4213,142.5234,141.7344,141.883,17398.0
2018-03-28 10:20:00,152.84,153.15,152.37,152.54,20710.0,141.8644,142.1521,141.4281,141.5859,20710.0
2018-03-28 10:30:00,152.52,152.57,151.56,151.83,19174.0,141.5674,141.6138,140.6763,140.9269,19174.0
2018-03-28 10:40:00,151.74,151.74,150.56,150.8,32669.0,140.8434,140.8434,139.7481,139.9709,32669.0
2018-03-28 10:50:00,150.81,151.42,150.56,151.42,42313.0,139.9802,140.5464,139.7481,140.5464,42313.0
2018-03-28 11:00:00,151.41,152.17,151.25,152.09,13320.0,140.5371,141.2425,140.3886,141.1683,13320.0
2018-03-28 11:10:00,152.25,152.76,152.09,152.76,18075.0,141.3168,141.7901,141.1683,141.7901,18075.0
2018-03-28 11:20:00,152.61,152.76,152.39,152.54,11142.0,141.6509,141.7901,141.4467,141.5859,11142.0
2018-03-28 11:30:00,152.57,152.98,152.2,152.56,9713.0,141.6138,141.9943,141.2704,141.6045,9713.0
2018-03-28 11:40:00,152.74,153.06,152.53,152.53,7747.0,141.7716,142.0686,141.5767,141.5767,7747.0
2018-03-28 11:50:00,152.5,152.79,152.27,152.48,5491.0,141.5488,141.818,141.3353,141.5302,5491.0
2018-03-28 12:00:00,152.5,152.73,152.17,152.56,6820.0,141.5488,141.7623,141.2425,141.6045,6820.0
2018-03-28 12:10:00,152.7,153.43,152.7,153.43,5140.0,141.7344,142.412,141.7344,142.412,5140.0
2018-03-28 12:20:00,153.37,153.51,152.97,152.97,5733.0,142.3563,142.4863,141.9851,141.9851,5733.0
2018-03-28 12:30:00,153.02,153.02,152.5,152.79,8194.0,142.0315,142.0315,141.5488,141.818,8194.0
2018-03-28 12:40:00,152.74,152.88,152.47,152.51,9290.0,141.7716,141.9015,141.521,141.5581,9290.0
2018-03-28 12:50:00,152.44,152.5,151.85,151.85,11172.0,141.4931,141.5488,140.9455,140.9455,11172.0
2018-03-28 13:00:00,151.77,152.23,151.51,152.23,11861.0,140.8712,141.2982,140.6299,141.2982,11861.0
2018-03-28 13:10:00,152.29,152.29,151.86,151.92,3440.0,141.3539,141.3539,140.9548,141.0105,3440.0
2018-03-28 13:20:00,151.98,152.54,151.98,152.39,7167.0,141.0662,141.5859,141.0662,141.4467,7167.0
2018-03-28 13:30:00,152.29,152.96,152.24,152.94,4350.0,141.3539,141.9758,141.3075,141.9572,4350.0
2018-03-28 13:40:00,152.75,153.11,152.64,153.05,6509.0,141.7809,142.115,141.6788,142.0593,6509.0
2018-03-28 13:50:00,153.11,153.11,152.76,152.92,4506.0,142.115,142.115,141.7901,141.9387,4506.0
2018-03-28 14:00:00,152.89,153.01,152.25,152.25,5690.0,141.9108,142.0222,141.3168,141.3168,5690.0
2018-03-28 14:10:00,152.35,152.81,152.1,152.75,8721.0,141.4096,141.8365,141.1775,141.7809,8721.0
2018-03-28 14:20:00,152.8,152.89,152.12,152.2,17900.0,141.8273,141.9108,141.1961,141.2704,17900.0
2018-03-28 14:30:00,152.07,152.16,151.32,151.98,36159.0,141.1497,141.2332,140.4535,141.0662,36159.0
2018-03-28 14:40:00,152.0,152.28,151.65,151.91,16333.0,141.0847,141.3446,140.7599,141.0012,16333.0
2018-03-28 14:50:00,151.88,151.91,151.14,151.29,21044.0,140.9733,141.0012,140.2865,140.4257,21044.0
2018-03-28 15:00:00,151.18,151.48,150.65,150.68,14554.0,140.3236,140.6021,139.8317,139.8595,14554.0
2018-03-28 15:10:00,150.68,151.46,150.68,151.18,13200.0,139.8595,140.5835,139.8595,140.3236,13200.0
2018-03-28 15:20:00,151.21,151.46,150.97,151.31,27472.0,140.3514,140.5835,140.1287,140.4443,27472.0
2018-03-28 15:30:00,151.31,151.65,151.08,151.56,30302.0,140.4443,140.7599,140.2308,140.6763,30302.0
2018-03-28 15:40:00,151.59,151.63,150.72,150.88,52595.0,140.7042,140.7413,139.8966,140.0451,52595.0
2018-03-28 15:50:00,150.9,151.02,150.5,150.52,95894.0,140.0637,140.1751,139.6924,139.711,95894.0
2018-03-29 09:30:00,149.34,149.74,148.06,148.83,173133.0,138.6157,138.987,137.4277,138.1424,173133.0
2018-03-29 09:40:00,148.83,149.58,147.29,147.29,97056.0,138.1424,138.8385,136.7129,136.7129,97056.0
2018-03-29 09:50:00,147.34,147.71,146.55,147.19,47606.0,136.7594,137.1028,136.0261,136.6201,47606.0
2018-03-29 10:00:00,147.37,147.75,146.72,147.37,46767.0,136.7872,137.1399,136.1839,136.7872,46767.0
2018-03-29 10:10:00,147.46,148.19,147.42,148.04,53212.0,136.8707,137.5483,136.8336,137.4091,53212.0
2018-03-29 10:20:00,148.11,148.61,148.05,148.27,60709.0,137.4741,137.9382,137.4184,137.6226,60709.0
2018-03-29 10:30:00,148.22,149.0,147.86,148.9,67057.0,137.5762,138.3001,137.242,138.2073,67057.0
2018-03-29 10:40:00,148.9,149.42,148.55,149.42,45669.0,138.2073,138.69,137.8825,138.69,45669.0
2018-03-29 10:50:00,149.44,149.56,148.61,148.93,33176.0,138.7086,138.8199,137.9382,138.2352,33176.0
2018-03-29 11:00:00,148.94,149.34,148.88,149.24,36462.0,138.2445,138.6157,138.1888,138.5229,36462.0
2018-03-29 11:10:00,149.35,149.37,148.39,148.53,27118.0,138.625,138.6436,137.734,137.8639,27118.0
2018-03-29 11:20:00,148.6,148.93,148.42,148.49,21115.0,137.9289,138.2352,137.7618,137.8268,21115.0
2018-03-29 11:30:00,148.59,148.63,147.78,147.94,26892.0,137.9196,137.9567,137.1678,137.3163,26892.0
2018-03-29 11:40:00,147.89,148.73,147.89,148.72,23465.0,137.2699,138.0495,137.2699,138.0403,23465.0
2018-03-29 11:50:00,148.72,149.28,148.6,148.82,29400.0,138.0403,138.56,137.9289,138.1331,29400.0
2018-03-29 12:00:00,148.84,148.89,148.26,148.36,22560.0,138.1516,138.198,137.6133,137.7061,22560.0
2018-03-29 12:10:00,148.37,148.43,148.0,148.34,24305.0,137.7154,137.7711,137.372,137.6875,24305.0
2018-03-29 12:20:00,148.41,148.62,148.36,148.48,18269.0,137.7525,137.9474,137.7061,137.8175,18269.0
2018-03-29 12:30:00,148.56,148.56,148.16,148.24,14600.0,137.8917,137.8917,137.5205,137.5947,14600.0
2018-03-29 12:40:00,148.27,148.36,147.99,148.09,17299.0,137.6226,137.7061,137.3627,137.4555,17299.0
2018-03-29 12:50:00,148.08,148.65,148.06,148.62,19221.0,137.4462,137.9753,137.4277,137.9474,19221.0
2018-03-29 13:00:00,148.69,148.77,148.24,148.3,26619.0,138.0124,138.0867,137.5947,137.6504,26619.0
2018-03-29 13:10:00,148.25,148.53,148.25,148.48,15634.0,137.604,137.8639,137.604,137.8175,15634.0
2018-03-29 13:20:00,148.54,149.0,148.27,148.97,28481.0,137.8732,138.3001,137.6226,138.2723,28481.0
2018-03-29 13:30:00,148.95,149.44,148.82,148.92,37029.0,138.2537,138.7086,138.1331,138.2259,37029.0
2018-03-29 13:40:00,148.9,149.1,148.89,148.99,24130.0,138.2073,138.393,138.198,138.2909,24130.0
2018-03-29 13:50:00,148.99,149.54,148.86,149.5,30539.0,138.2909,138.8014,138.1702,138.7642,30539.0
2018-03-29 14:00:00,149.5,149.5,149.0,149.34,22664.0,138.7642,138.7642,138.3001,138.6157,22664.0
2018-03-29 14:10:00,149.39,149.96,149.39,149.64,38077.0,138.6621,139.1912,138.6621,138.8942,38077.0
2018-03-29 14:20:00,149.64,149.71,149.11,149.52,37666.0,138.8942,138.9592,138.4023,138.7828,37666.0
2018-03-29 14:30:00,149.53,149.99,149.53,149.64,29284.0,138.7921,139.2191,138.7921,138.8942,29284.0
2018-03-29 14:40:00,149.64,149.91,149.3,149.91,29510.0,138.8942,139.1448,138.5786,139.1448,29510.0
2018-03-29 14:50:00,149.9,149.91,149.41,149.47,28997.0,139.1355,139.1448,138.6807,138.7364,28997.0
2018-03-29 15:00:00,149.52,150.24,149.41,150.18,34948.0,138.7828,139.4511,138.6807,139.3954,34948.0
2018-03-29 15:10:00,150.18,150.33,149.94,150.01,52764.0,139.3954,139.5346,139.1726,139.2376,52764.0
2018-03-29 15:20:00,149.98,150.0,149.21,149.43,57883.0,139.2098,139.2283,138.4951,138.6993,57883.0
2018-03-29 15:30:00,149.49,149.53,148.86,149.23,63351.0,138.755,138.7921,138.1702,138.5136,63351.0
2018-03-29 15:40:00,149.27,149.74,149.27,149.7,75212.0,138.5508,138.987,138.5508,138.9499,75212.0
2018-03-29 15:50:00,149.74,149.88,149.36,149.45,138572.0,138.987,139.117,138.6343,138.7178,138572.0
2018-04-02 09:30:00,149.5,149.54,148.93,148.93,17988.0,138.7642,138.8014,138.2352,138.2352,17988.0
2018-04-02 09:40:00,148.88,148.98,148.07,148.24,28162.0,138.1888,138.2816,137.4369,137.5947,28162.0
2018-04-02 09:50:00,148.24,148.45,147.62,148.45,30733.0,137.5947,137.7896,137.0192,137.7896,30733.0
2018-04-02 10:00:00,148.36,148.42,147.62,147.95,27717.0,137.7061,137.7618,137.0192,137.3256,27717.0
2018-04-02 10:10:00,147.97,148.16,147.5,147.62,31173.0,137.3441,137.5205,136.9079,137.0192,31173.0
2018-04-02 10:20:00,147.66,147.66,146.87,146.96,34480.0,137.0564,137.0564,136.3231,136.4066,34480.0
2018-04-02 10:30:00,147.02,147.07,146.2,146.53,34913.0,136.4623,136.5087,135.7012,136.0075,34913.0
2018-04-02 10:40:00,146.62,147.26,146.62,147.11,20714.0,136.0911,136.6851,136.0911,136.5459,20714.0
2018-04-02 10:50:00,147.16,147.16,146.42,146.55,25799.0,136.5923,136.5923,135.9054,136.0261,25799.0
2018-04-02 11:00:00,146.62,146.62,145.93,145.98,18673.0,136.0911,136.0911,135.4506,135.497,18673.0
2018-04-02 11:10:00,146.17,146.6,146.04,146.47,19984.0,135.6734,136.0725,135.5527,135.9518,19984.0
2018-04-02 11:20:00,146.45,146.46,146.05,146.46,22993.0,135.9333,135.9425,135.562,135.9425,22993.0
2018-04-02 11:30:00,146.49,146.6,145.6,145.81,27681.0,135.9704,136.0725,135.1443,135.3392,27681.0
2018-04-02 11:40:00,145.75,146.24,145.32,146.24,15176.0,135.2835,135.7383,134.8844,135.7383,15176.0
2018-04-02 11:50:00,146.08,146.26,145.72,145.91,15626.0,135.5898,135.7569,135.2557,135.432,15626.0
2018-04-02 12:00:00,145.92,145.92,145.36,145.46,13237.0,135.4413,135.4413,134.9215,135.0144,13237.0
2018-04-02 12:10:00,145.58,145.7,145.29,145.69,12096.0,135.1257,135.2371,134.8566,135.2278,12096.0
2018-04-02 12:20:00,145.61,145.99,145.58,145.95,15361.0,135.1536,135.5063,135.1257,135.4692,15361.0
2018-04-02 12:30:00,145.95,146.66,145.86,146.31,15433.0,135.4692,136.1282,135.3856,135.8033,15433.0
2018-04-02 12:40:00,146.15,146.67,146.05,146.62,12352.0,135.6548,136.1375,135.562,136.0911,12352.0
2018-04-02 12:50:00,146.7,146.76,146.04,146.22,12671.0,136.1653,136.221,135.5527,135.7198,12671.0
2018-04-02 13:00:00,146.22,146.26,145.8,145.86,10855.0,135.7198,135.7569,135.3299,135.3856,10855.0
2018-04-02 13:10:00,145.84,146.21,145.51,145.7,14209.0,135.3671,135.7105,135.0608,135.2371,14209.0
2018-04-02 13:20:00,145.6,145.61,145.12,145.19,10690.0,135.1443,135.1536,134.6988,134.7637,10690.0
2018-04-02 13:30:00,145.25,145.76,145.25,145.66,7700.0,134.8194,135.2928,134.8194,135.2,7700.0
2018-04-02 13:40:00,145.59,145.71,144.91,145.0,23785.0,135.135,135.2464,134.5039,134.5874,23785.0
2018-04-02 13:50:00,145.05,145.34,144.92,145.01,17740.0,134.6338,134.903,134.5131,134.5967,17740.0
2018-04-02 14:00:00,144.95,144.96,144.15,144.53,26439.0,134.541,134.5503,133.7984,134.1511,26439.0
2018-04-02 14:10:00,144.58,144.97,144.39,144.94,19980.0,134.1976,134.5595,134.0212,134.5317,19980.0
2018-04-02 14:20:00,144.94,145.15,144.51,144.78,16930.0,134.5317,134.7266,134.1326,134.3832,16930.0
2018-04-02 14:30:00,144.73,145.06,144.46,144.65,18074.0,134.3368,134.6431,134.0862,134.2625,18074.0
2018-04-02 14:40:00,144.62,144.77,144.21,144.76,21987.0,134.2347,134.3739,133.8541,134.3646,21987.0
2018-04-02 14:50:00,144.67,145.31,144.66,145.15,16370.0,134.2811,134.8751,134.2718,134.7266,16370.0
2018-04-02 15:00:00,145.21,145.27,144.78,144.94,30034.0,134.7823,134.838,134.3832,134.5317,30034.0
2018-04-02 15:10:00,144.96,145.38,144.68,145.32,22802.0,134.5503,134.9401,134.2904,134.8844,22802.0
2018-04-02 15:20:00,145.35,145.51,144.59,144.85,24978.0,134.9123,135.0608,134.2068,134.4482,24978.0
2018-04-02 15:30:00,144.77,145.01,144.38,144.69,34680.0,134.3739,134.5967,134.0119,134.2997,34680.0
2018-04-02 15:40:00,144.68,145.72,144.5,145.54,55833.0,134.2904,135.2557,134.1233,135.0886,55833.0
2018-04-02 15:50:00,145.61,146.25,145.59,145.92,101910.0,135.1536,135.7476,135.135,135.4413,101910.0
2018-04-03 09:30:00,146.32,146.85,145.03,145.14,35310.0,135.8126,136.3045,134.6152,134.7173,35310.0
2018-04-03 09:40:00,145.18,145.78,144.56,145.4,41610.0,134.7545,135.3114,134.179,134.9587,41610.0
2018-04-03 09:50:00,145.38,145.57,144.7,145.05,21309.0,134.9401,135.1165,134.3089,134.6338,21309.0
2018-04-03 10:00:00,145.05,145.06,144.66,145.02,20527.0,134.6338,134.6431,134.2718,134.606,20527.0
2018-04-03 10:10:00,144.94,145.36,144.88,144.89,27842.0,134.5317,134.9215,134.476,134.4853,27842.0
2018-04-03 10:20:00,144.93,145.11,144.51,144.85,22482.0,134.5224,134.6895,134.1326,134.4482,22482.0
2018-04-03 10:30:00,144.94,144.96,144.3,144.3,35172.0,134.5317,134.5503,133.9377,133.9377,35172.0
2018-04-03 10:40:00,144.36,144.6,143.85,144.5,46917.0,133.9934,134.2161,133.52,134.1233,46917.0
2018-04-03 10:50:00,144.5,144.71,143.89,144.63,36263.0,134.1233,134.3182,133.5571,134.244,36263.0
2018-04-03 11:00:00,144.57,144.91,144.52,144.85,31691.0,134.1883,134.5039,134.1419,134.4482,31691.0
2018-04-03 11:10:00,144.79,145.41,144.79,145.41,46850.0,134.3925,134.968,134.3925,134.968,46850.0
2018-04-03 11:20:00,145.41,145.66,145.09,145.09,44774.0,134.968,135.2,134.6709,134.6709,44774.0
2018-04-03 11:30:00,145.09,145.09,144.2,144.44,37064.0,134.6709,134.6709,133.8448,134.0676,37064.0
2018-04-03 11:40:00,144.44,144.7,144.12,144.24,31798.0,134.0676,134.3089,133.7706,133.882,31798.0
2018-04-03 11:50:00,144.2,144.25,143.92,144.09,30469.0,133.8448,133.8913,133.5849,133.7427,30469.0
2018-04-03 12:00:00,144.12,144.76,144.11,144.56,33924.0,133.7706,134.3646,133.7613,134.179,33924.0
2018-04-03 12:10:00,144.56,144.58,144.02,144.13,26306.0,134.179,134.1976,133.6778,133.7799,26306.0
2018-04-03 12:20:00,144.11,144.53,143.77,144.53,28223.0,133.7613,134.1511,133.4457,134.1511,28223.0
2018-04-03 12:30:00,144.46,144.98,144.41,144.98,33046.0,134.0862,134.5688,134.0398,134.5688,33046.0
2018-04-03 12:40:00,144.94,145.15,144.88,145.02,25171.0,134.5317,134.7266,134.476,134.606,25171.0
2018-04-03 12:50:00,145.02,145.32,144.51,144.59,36024.0,134.606,134.8844,134.1326,134.2068,36024.0
2018-04-03 13:00:00,144.61,144.63,144.2,144.37,33583.0,134.2254,134.244,133.8448,134.0026,33583.0
2018-04-03 13:10:00,144.34,144.37,143.66,143.69,18758.0,133.9748,134.0026,133.3436,133.3715,18758.0
2018-04-03 13:20:00,143.68,144.57,143.68,144.52,23324.0,133.3622,134.1883,133.3622,134.1419,23324.0
2018-04-03 13:30:00,144.52,144.57,144.0,144.09,19516.0,134.1419,134.1883,133.6592,133.7427,19516.0
2018-04-03 13:40:00,144.11,144.23,143.62,143.62,23918.0,133.7613,133.8727,133.3065,133.3065,23918.0
2018-04-03 13:50:00,143.57,144.47,143.57,144.41,32334.0,133.2601,134.0955,133.2601,134.0398,32334.0
2018-04-03 14:00:00,144.41,144.57,144.09,144.11,33444.0,134.0398,134.1883,133.7427,133.7613,33444.0
2018-04-03 14:10:00,144.14,144.14,143.4,143.46,26753.0,133.7892,133.7892,133.1023,133.158,26753.0
2018-04-03 14:20:00,143.48,143.51,142.84,143.33,62887.0,133.1765,133.2044,132.5825,133.0373,62887.0
2018-04-03 14:30:00,143.28,143.33,142.83,142.89,46766.0,132.9909,133.0373,132.5732,132.6289,46766.0
2018-04-03 14:40:00,142.86,143.66,142.83,143.58,80004.0,132.6011,133.3436,132.5732,133.2694,80004.0
2018-04-03 14:50:00,143.58,143.75,143.32,143.7,76082.0,133.2694,133.4272,133.028,133.3807,76082.0
2018-04-03 15:00:00,143.64,144.26,143.45,144.26,88192.0,133.3251,133.9005,133.1487,133.9005,88192.0
2018-04-03 15:10:00,144.22,144.5,143.26,144.28,78913.0,133.8634,134.1233,132.9723,133.9191,78913.0
2018-04-03 15:20:00,144.28,144.5,144.02,144.02,80383.0,133.9191,134.1233,133.6778,133.6778,80383.0
2018-04-03 15:30:00,144.08,144.45,143.77,144.45,119863.0,133.7335,134.0769,133.4457,134.0769,119863.0
2018-04-03 15:40:00,144.46,145.63,144.45,144.87,207951.0,134.0862,135.1722,134.0769,134.4667,207951.0
2018-04-03 15:50:00,144.87,145.88,144.72,145.41,557976.0,134.4667,135.4042,134.3275,134.968,557976.0
2018-04-04 09:30:00,144.25,145.34,144.05,145.08,74633.0,133.8913,134.903,133.7056,134.6616,74633.0
2018-04-04 09:40:00,145.02,145.39,144.7,144.7,29375.0,134.606,134.9494,134.3089,134.3089,29375.0
2018-04-04 09:50:00,144.65,145.2,144.58,145.2,29439.0,134.2625,134.773,134.1976,134.773,29439.0
2018-04-04 10:00:00,145.24,145.5,144.84,145.35,33454.0,134.8102,135.0515,134.4389,134.9123,33454.0
2018-04-04 10:10:00,145.39,145.8,145.39,145.63,46579.0,134.9494,135.3299,134.9494,135.1722,46579.0
2018-04-04 10:20:00,145.59,145.65,145.27,145.37,36270.0,135.135,135.1907,134.838,134.9308,36270.0
2018-04-04 10:30:00,145.3,145.72,145.24,145.72,35923.0,134.8659,135.2557,134.8102,135.2557,35923.0
2018-04-04 10:40:00,145.67,146.43,145.67,146.43,35070.0,135.2093,135.9147,135.2093,135.9147,35070.0
2018-04-04 10:50:00,146.47,146.92,146.29,146.85,85752.0,135.9518,136.3695,135.7848,136.3045,85752.0
2018-04-04 11:00:00,146.88,146.97,146.07,146.17,15504.0,136.3324,136.4159,135.5806,135.6734,15504.0
2018-04-04 11:10:00,146.14,146.71,146.09,146.58,14370.0,135.6455,136.1746,135.5991,136.0539,14370.0
2018-04-04 11:20:00,146.58,146.7,146.39,146.59,7408.0,136.0539,136.1653,135.8776,136.0632,7408.0
2018-04-04 11:30:00,146.66,147.13,146.6,147.09,26837.0,136.1282,136.5644,136.0725,136.5273,26837.0
2018-04-04 11:40:00,147.06,147.42,147.05,147.35,37005.0,136.4995,136.8336,136.4902,136.7686,37005.0
2018-04-04 11:50:00,147.26,147.26,146.67,146.69,17147.0,136.6851,136.6851,136.1375,136.156,17147.0
2018-04-04 12:00:00,146.63,146.98,146.4,146.98,12000.0,136.1003,136.4252,135.8869,136.4252,12000.0
2018-04-04 12:10:00,147.02,147.15,146.55,146.85,19338.0,136.4623,136.583,136.0261,136.3045,19338.0
2018-04-04 12:20:00,146.78,146.97,146.67,146.92,11930.0,136.2396,136.4159,136.1375,136.3695,11930.0
2018-04-04 12:30:00,146.92,147.04,146.72,146.96,18057.0,136.3695,136.4809,136.1839,136.4066,18057.0
2018-04-04 12:40:00,146.9,147.27,146.83,147.11,10021.0,136.351,136.6944,136.286,136.5459,10021.0
2018-04-04 12:50:00,147.02,147.1,146.82,147.06,15429.0,136.4623,136.5366,136.2767,136.4995,15429.0
2018-04-04 13:00:00,147.08,147.21,146.77,146.79,18538.0,136.518,136.6387,136.2303,136.2489,18538.0
2018-04-04 13:10:00,146.73,146.78,146.45,146.53,12901.0,136.1932,136.2396,135.9333,136.0075,12901.0
2018-04-04 13:20:00,146.5,146.62,146.22,146.4,17191.0,135.9797,136.0911,135.7198,135.8869,17191.0
2018-04-04 13:30:00,146.36,146.36,145.99,146.09,15907.0,135.8497,135.8497,135.5063,135.5991,15907.0
2018-04-04 13:40:00,146.13,146.38,145.89,145.91,14269.0,135.6362,135.8683,135.4135,135.432,14269.0
2018-04-04 13:50:00,145.86,145.89,145.51,145.79,23272.0,135.3856,135.4135,135.0608,135.3207,23272.0
2018-04-04 14:00:00,145.95,146.28,145.93,146.28,19685.0,135.4692,135.7755,135.4506,135.7755,19685.0
2018-04-04 14:10:00,146.26,146.81,146.22,146.81,17827.0,135.7569,136.2674,135.7198,136.2674,17827.0
2018-04-04 14:20:00,146.76,147.37,146.75,147.2,18342.0,136.221,136.7872,136.2117,136.6294,18342.0
2018-04-04 14:30:00,147.19,147.29,146.94,146.96,25459.0,136.6201,136.7129,136.3881,136.4066,25459.0
2018-04-04 14:40:00,146.94,147.31,146.81,147.23,26433.0,136.3881,136.7315,136.2674,136.6573,26433.0
2018-04-04 14:50:00,147.23,147.41,146.9,147.37,29487.0,136.6573,136.8243,136.351,136.7872,29487.0
2018-04-04 15:00:00,147.37,147.55,147.32,147.44,30540.0,136.7872,136.9543,136.7408,136.8522,30540.0
2018-04-04 15:10:00,147.43,147.45,146.84,146.99,25309.0,136.8429,136.8615,136.2953,136.4345,25309.0
2018-04-04 15:20:00,146.99,147.74,146.99,147.63,38192.0,136.4345,137.1306,136.4345,137.0285,38192.0
2018-04-04 15:30:00,147.58,148.16,147.56,148.0,45039.0,136.9821,137.5205,136.9636,137.372,45039.0
2018-04-04 15:40:00,148.0,148.01,147.57,147.61,75951.0,137.372,137.3812,136.9728,137.01,75951.0
2018-04-04 15:50:00,147.65,147.73,146.4,146.8,418056.0,137.0471,137.1213,135.8869,136.2581,418056.0
2018-04-05 09:30:00,147.73,147.73,146.76,146.98,33932.0,137.1213,137.1213,136.221,136.4252,33932.0
2018-04-05 09:40:00,146.94,147.36,146.76,147.12,13000.0,136.3881,136.7779,136.221,136.5552,13000.0
2018-04-05 09:50:00,147.18,147.91,147.13,147.71,22075.0,136.6108,137.2884,136.5644,137.1028,22075.0
2018-04-05 10:00:00,147.75,147.95,147.69,147.9,16886.0,137.1399,137.3256,137.0842,137.2791,16886.0
2018-04-05 10:10:00,147.88,147.93,147.16,147.23,12342.0,137.2606,137.307,136.5923,136.6573,12342.0
2018-04-05 10:20:00,147.25,147.25,146.77,147.13,19810.0,136.6758,136.6758,136.2303,136.5644,19810.0
2018-04-05 10:30:00,147.08,147.46,146.86,146.96,16771.0,136.518,136.8707,136.3138,136.4066,16771.0
2018-04-05 10:40:00,146.89,147.45,146.84,147.05,10844.0,136.3417,136.8615,136.2953,136.4902,10844.0
2018-04-05 10:50:00,147.11,147.54,146.99,147.39,10700.0,136.5459,136.945,136.4345,136.8058,10700.0
2018-04-05 11:00:00,147.37,147.43,146.93,147.26,14352.0,136.7872,136.8429,136.3788,136.6851,14352.0
2018-04-05 11:10:00,147.22,147.3,146.98,147.09,20318.0,136.648,136.7222,136.4252,136.5273,20318.0
2018-04-05 11:20:00,147.13,147.65,147.13,147.23,13382.0,136.5644,137.0471,136.5644,136.6573,13382.0
2018-04-05 11:30:00,147.2,147.89,147.12,147.72,11575.0,136.6294,137.2699,136.5552,137.1121,11575.0
2018-04-05 11:40:00,147.67,147.67,147.29,147.34,8363.0,137.0657,137.0657,136.7129,136.7594,8363.0
2018-04-05 11:50:00,147.3,147.64,147.21,147.64,7303.0,136.7222,137.0378,136.6387,137.0378,7303.0
2018-04-05 12:00:00,147.6,147.68,147.38,147.4,7330.0,137.0007,137.0749,136.7965,136.815,7330.0
2018-04-05 12:10:00,147.36,147.45,146.88,147.05,10744.0,136.7779,136.8615,136.3324,136.4902,10744.0
2018-04-05 12:20:00,147.11,147.22,146.84,146.93,10171.0,136.5459,136.648,136.2953,136.3788,10171.0
2018-04-05 12:30:00,146.96,147.06,146.7,147.01,11403.0,136.4066,136.4995,136.1653,136.4531,11403.0
2018-04-05 12:40:00,147.01,147.01,146.62,146.79,9909.0,136.4531,136.4531,136.0911,136.2489,9909.0
2018-04-05 12:50:00,146.91,147.08,146.83,146.91,7326.0,136.3602,136.518,136.286,136.3602,7326.0
2018-04-05 13:00:00,147.02,147.37,146.99,147.34,16620.0,136.4623,136.7872,136.4345,136.7594,16620.0
2018-04-05 13:10:00,147.36,147.39,146.9,146.95,9850.0,136.7779,136.8058,136.351,136.3974,9850.0
2018-04-05 13:20:00,146.98,147.17,146.79,147.1,16433.0,136.4252,136.6016,136.2489,136.5366,16433.0
2018-04-05 13:30:00,147.01,147.53,146.89,146.95,13905.0,136.4531,136.9357,136.3417,136.3974,13905.0
2018-04-05 13:40:00,146.85,147.03,146.52,146.99,20649.0,136.3045,136.4716,135.9982,136.4345,20649.0
2018-04-05 13:50:00,146.97,147.18,146.91,147.05,9630.0,136.4159,136.6108,136.3602,136.4902,9630.0
2018-04-05 14:00:00,147.03,147.19,146.81,146.81,9386.0,136.4716,136.6201,136.2674,136.2674,9386.0
2018-04-05 14:10:00,146.73,147.25,146.69,147.25,14954.0,136.1932,136.6758,136.156,136.6758,14954.0
2018-04-05 14:20:00,147.26,147.33,147.04,147.08,8151.0,136.6851,136.7501,136.4809,136.518,8151.0
2018-04-05 14:30:00,147.07,147.25,146.9,147.25,17402.0,136.5087,136.6758,136.351,136.6758,17402.0
2018-04-05 14:40:00,147.21,147.23,147.03,147.1,9434.0,136.6387,136.6573,136.4716,136.5366,9434.0
2018-04-05 14:50:00,147.2,147.39,147.15,147.24,10481.0,136.6294,136.8058,136.583,136.6665,10481.0
2018-04-05 15:00:00,147.28,147.31,146.58,146.86,40115.0,136.7037,136.7315,136.0539,136.3138,40115.0
2018-04-05 15:10:00,146.89,146.96,146.78,146.79,14970.0,136.3417,136.4066,136.2396,136.2489,14970.0
2018-04-05 15:20:00,146.8,146.84,146.43,146.45,39341.0,136.2581,136.2953,135.9147,135.9333,39341.0
2018-04-05 15:30:00,146.45,146.63,146.28,146.29,34375.0,135.9333,136.1003,135.7755,135.7848,34375.0
2018-04-05 15:40:00,146.31,146.83,146.29,146.78,36036.0,135.8033,136.286,135.7848,136.2396,36036.0
2018-04-05 15:50:00,146.77,146.91,146.5,146.51,87065.0,136.2303,136.3602,135.9797,135.989,87065.0
2018-04-06 09:30:00,145.13,146.05,144.96,146.05,22892.0,134.7081,135.562,134.5503,135.562,22892.0
2018-04-06 09:40:00,146.31,146.31,145.8,146.02,6680.0,135.8033,135.8033,135.3299,135.5341,6680.0
2018-04-06 09:50:00,146.06,146.57,146.06,146.33,21133.0,135.5713,136.0447,135.5713,135.8219,21133.0
2018-04-06 10:00:00,146.43,147.07,146.26,147.03,31679.0,135.9147,136.5087,135.7569,136.4716,31679.0
2018-04-06 10:10:00,147.09,147.12,146.68,146.89,20092.0,136.5273,136.5552,136.1468,136.3417,20092.0
2018-04-06 10:20:00,146.96,147.16,146.75,146.75,24962.0,136.4066,136.5923,136.2117,136.2117,24962.0
2018-04-06 10:30:00,146.85,146.98,146.44,146.52,15189.0,136.3045,136.4252,135.924,135.9982,15189.0
2018-04-06 10:40:00,146.54,146.54,146.11,146.3,11944.0,136.0168,136.0168,135.6177,135.794,11944.0
2018-04-06 10:50:00,146.23,146.41,146.03,146.16,14561.0,135.7291,135.8961,135.5434,135.6641,14561.0
2018-04-06 11:00:00,146.08,146.08,145.56,145.84,10617.0,135.5898,135.5898,135.1072,135.3671,10617.0
2018-04-06 11:10:00,145.75,146.12,145.29,145.44,21990.0,135.2835,135.627,134.8566,134.9958,21990.0
2018-04-06 11:20:00,145.46,145.72,145.09,145.19,9998.0,135.0144,135.2557,134.6709,134.7637,9998.0
2018-04-06 11:30:00,145.25,145.84,145.2,145.84,14108.0,134.8194,135.3671,134.773,135.3671,14108.0
2018-04-06 11:40:00,145.72,145.85,145.02,145.14,5694.0,135.2557,135.3764,134.606,134.7173,5694.0
2018-04-06 11:50:00,145.03,145.64,144.86,145.63,16260.0,134.6152,135.1814,134.4574,135.1722,16260.0
2018-04-06 12:00:00,145.62,145.66,145.17,145.48,11373.0,135.1629,135.2,134.7452,135.0329,11373.0
2018-04-06 12:10:00,145.44,145.44,145.03,145.03,8523.0,134.9958,134.9958,134.6152,134.6152,8523.0
2018-04-06 12:20:00,145.04,145.1,144.78,144.97,18523.0,134.6245,134.6802,134.3832,134.5595,18523.0
2018-04-06 12:30:00,144.92,145.52,144.77,145.52,9699.0,134.5131,135.0701,134.3739,135.0701,9699.0
2018-04-06 12:40:00,145.51,145.73,145.46,145.46,9680.0,135.0608,135.265,135.0144,135.0144,9680.0
2018-04-06 12:50:00,145.5,145.61,145.34,145.61,9399.0,135.0515,135.1536,134.903,135.1536,9399.0
2018-04-06 13:00:00,145.47,145.5,144.84,144.84,12655.0,135.0236,135.0515,134.4389,134.4389,12655.0
2018-04-06 13:10:00,144.85,144.9,144.51,144.53,26200.0,134.4482,134.4946,134.1326,134.1511,26200.0
2018-04-06 13:20:00,144.51,145.92,144.51,145.89,50400.0,134.1326,135.4413,134.1326,135.4135,50400.0
2018-04-06 13:30:00,145.86,146.21,145.28,145.36,40180.0,135.3856,135.7105,134.8473,134.9215,40180.0
2018-04-06 13:40:00,145.38,145.46,144.81,144.97,13362.0,134.9401,135.0144,134.411,134.5595,13362.0
2018-04-06 13:50:00,144.98,144.98,144.29,144.29,10600.0,134.5688,134.5688,133.9284,133.9284,10600.0
2018-04-06 14:00:00,144.21,144.27,143.85,143.98,13666.0,133.8541,133.9098,133.52,133.6406,13666.0
2018-04-06 14:10:00,144.07,144.18,143.79,143.91,21377.0,133.7242,133.8263,133.4643,133.5757,21377.0
2018-04-06 14:20:00,143.96,144.17,143.52,143.58,19223.0,133.6221,133.817,133.2137,133.2694,19223.0
2018-04-06 14:30:00,143.61,143.77,143.3,143.37,13414.0,133.2972,133.4457,133.0095,133.0744,13414.0
2018-04-06 14:40:00,143.37,144.02,143.18,143.69,22045.0,133.0744,133.6778,132.8981,133.3715,22045.0
2018-04-06 14:50:00,143.62,143.65,143.13,143.29,14450.0,133.3065,133.3343,132.8517,133.0002,14450.0
2018-04-06 15:00:00,143.34,143.54,143.06,143.31,19721.0,133.0466,133.2322,132.7867,133.0188,19721.0
2018-04-06 15:10:00,143.3,143.92,143.28,143.63,14639.0,133.0095,133.5849,132.9909,133.3158,14639.0
2018-04-06 15:20:00,143.59,143.96,143.54,143.69,18483.0,133.2786,133.6221,133.2322,133.3715,18483.0
2018-04-06 15:30:00,143.67,144.18,143.66,144.15,27049.0,133.3529,133.8263,133.3436,133.7984,27049.0
2018-04-06 15:40:00,144.17,144.37,143.87,143.97,33034.0,133.817,134.0026,133.5385,133.6314,33034.0
2018-04-06 15:50:00,143.99,144.64,143.91,143.97,100777.0,133.6499,134.2532,133.5757,133.6314,100777.0
2018-04-09 09:30:00,145.11,146.42,145.01,145.23,13933.0,134.6895,135.9054,134.5967,134.8009,13933.0
2018-04-09 09:40:00,145.32,146.08,145.03,146.05,16370.0,134.8844,135.5898,134.6152,135.562,16370.0
2018-04-09 09:50:00,145.99,146.65,145.99,146.47,17800.0,135.5063,136.1189,135.5063,135.9518,17800.0
2018-04-09 10:00:00,146.46,146.65,146.05,146.05,21400.0,135.9425,136.1189,135.562,135.562,21400.0
2018-04-09 10:10:00,146.08,146.28,146.01,146.13,14500.0,135.5898,135.7755,135.5249,135.6362,14500.0
2018-04-09 10:20:00,146.14,147.15,146.03,147.15,21338.0,135.6455,136.583,135.5434,136.583,21338.0
2018-04-09 10:30:00,147.22,147.33,146.86,146.9,14001.0,136.648,136.7501,136.3138,136.351,14001.0
2018-04-09 10:40:00,146.91,146.96,146.77,146.84,8889.0,136.3602,136.4066,136.2303,136.2953,8889.0
2018-04-09 10:50:00,146.84,147.33,146.83,147.33,26617.0,136.2953,136.7501,136.286,136.7501,26617.0
2018-04-09 11:00:00,147.35,147.42,147.06,147.06,13952.0,136.7686,136.8336,136.4995,136.4995,13952.0
2018-04-09 11:10:00,147.14,147.55,147.14,147.55,10683.0,136.5737,136.9543,136.5737,136.9543,10683.0
2018-04-09 11:20:00,147.55,147.99,147.51,147.82,25589.0,136.9543,137.3627,136.9171,137.2049,25589.0
2018-04-09 11:30:00,147.81,148.14,147.76,147.95,19822.0,137.1956,137.5019,137.1492,137.3256,19822.0
2018-04-09 11:40:00,147.98,148.28,147.98,148.28,16080.0,137.3534,137.6319,137.3534,137.6319,16080.0
2018-04-09 11:50:00,148.31,148.43,148.03,148.41,17663.0,137.6597,137.7711,137.3998,137.7525,17663.0
2018-04-09 12:00:00,148.42,148.61,148.36,148.51,15639.0,137.7618,137.9382,137.7061,137.8453,15639.0
2018-04-09 12:10:00,148.49,148.55,148.35,148.47,11204.0,137.8268,137.8825,137.6968,137.8082,11204.0
2018-04-09 12:20:00,148.51,148.75,148.37,148.66,12307.0,137.8453,138.0681,137.7154,137.9846,12307.0
2018-04-09 12:30:00,148.69,148.79,148.57,148.58,11269.0,138.0124,138.1052,137.901,137.9103,11269.0
2018-04-09 12:40:00,148.55,148.72,148.47,148.67,12424.0,137.8825,138.0403,137.8082,137.9938,12424.0
2018-04-09 12:50:00,148.67,148.8,148.38,148.44,9112.0,137.9938,138.1145,137.7247,137.7804,9112.0
2018-04-09 13:00:00,148.43,148.67,148.36,148.64,11127.0,137.7711,137.9938,137.7061,137.966,11127.0
2018-04-09 13:10:00,148.66,148.68,148.36,148.52,9232.0,137.9846,138.0031,137.7061,137.8546,9232.0
2018-04-09 13:20:00,148.46,148.46,147.95,148.1,14641.0,137.7989,137.7989,137.3256,137.4648,14641.0
2018-04-09 13:30:00,148.12,148.13,147.95,148.07,9500.0,137.4833,137.4926,137.3256,137.4369,9500.0
2018-04-09 13:40:00,148.05,148.29,148.03,148.29,6300.0,137.4184,137.6411,137.3998,137.6411,6300.0
2018-04-09 13:50:00,148.28,148.52,148.23,148.48,13843.0,137.6319,137.8546,137.5854,137.8175,13843.0
2018-04-09 14:00:00,148.48,148.48,147.93,148.01,7695.0,137.8175,137.8175,137.307,137.3812,7695.0
2018-04-09 14:10:00,147.97,148.28,147.87,148.25,10030.0,137.3441,137.6319,137.2513,137.604,10030.0
2018-04-09 14:20:00,148.25,148.27,147.96,148.11,12086.0,137.604,137.6226,137.3348,137.4741,12086.0
2018-04-09 14:30:00,148.06,148.32,147.99,148.07,12691.0,137.4277,137.669,137.3627,137.4369,12691.0
2018-04-09 14:40:00,148.09,148.09,147.75,148.09,12199.0,137.4555,137.4555,137.1399,137.4555,12199.0
2018-04-09 14:50:00,148.05,148.46,148.05,148.42,13511.0,137.4184,137.7989,137.4184,137.7618,13511.0
2018-04-09 15:00:00,148.41,148.48,148.22,148.29,13798.0,137.7525,137.8175,137.5762,137.6411,13798.0
2018-04-09 15:10:00,148.32,148.37,147.73,147.73,16888.0,137.669,137.7154,137.1213,137.1213,16888.0
2018-04-09 15:20:00,147.67,147.71,147.46,147.56,30747.0,137.0657,137.1028,136.8707,136.9636,30747.0
2018-04-09 15:30:00,147.56,147.7,147.38,147.52,22459.0,136.9636,137.0935,136.7965,136.9264,22459.0
2018-04-09 15:40:00,147.52,147.54,146.97,146.97,26064.0,136.9264,136.945,136.4159,136.4159,26064.0
2018-04-09 15:50:00,146.99,147.08,146.14,146.58,83301.0,136.4345,136.518,135.6455,136.0539,83301.0
2018-04-10 09:30:00,148.66,148.69,147.23,147.66,28452.0,137.9846,138.0124,136.6573,137.0564,28452.0
2018-04-10 09:40:00,147.49,147.9,147.17,147.81,18240.0,136.8986,137.2791,136.6016,137.1956,18240.0
2018-04-10 09:50:00,147.79,147.96,147.16,147.35,15648.0,137.177,137.3348,136.5923,136.7686,15648.0
2018-04-10 10:00:00,147.33,147.44,146.76,147.28,22806.0,136.7501,136.8522,136.221,136.7037,22806.0
2018-04-10 10:10:00,147.27,148.02,147.14,147.89,16968.0,136.6944,137.3905,136.5737,137.2699,16968.0
2018-04-10 10:20:00,147.94,148.33,147.73,148.01,13459.0,137.3163,137.6783,137.1213,137.3812,13459.0
2018-04-10 10:30:00,148.12,148.61,148.09,148.48,12165.0,137.4833,137.9382,137.4555,137.8175,12165.0
2018-04-10 10:40:00,148.57,148.87,148.57,148.76,7117.0,137.901,138.1795,137.901,138.0774,7117.0
2018-04-10 10:50:00,148.72,148.84,148.51,148.74,12300.0,138.0403,138.1516,137.8453,138.0588,12300.0
2018-04-10 11:00:00,148.8,149.06,148.76,148.85,12800.0,138.1145,138.3558,138.0774,138.1609,12800.0
2018-04-10 11:10:00,148.76,149.11,148.58,148.91,12478.0,138.0774,138.4023,137.9103,138.2166,12478.0
2018-04-10 11:20:00,148.99,149.38,148.96,149.12,12700.0,138.2909,138.6529,138.263,138.4115,12700.0
2018-04-10 11:30:00,149.11,149.33,149.11,149.33,8028.0,138.4023,138.6065,138.4023,138.6065,8028.0
2018-04-10 11:40:00,149.37,149.45,148.55,149.04,13278.0,138.6436,138.7178,137.8825,138.3373,13278.0
2018-04-10 11:50:00,148.97,149.28,148.83,149.18,15362.0,138.2723,138.56,138.1424,138.4672,15362.0
2018-04-10 12:00:00,149.18,149.19,148.74,148.96,15918.0,138.4672,138.4765,138.0588,138.263,15918.0
2018-04-10 12:10:00,148.93,148.99,148.76,148.85,8381.0,138.2352,138.2909,138.0774,138.1609,8381.0
2018-04-10 12:20:00,148.82,148.95,148.0,148.53,16213.0,138.1331,138.2537,137.372,137.8639,16213.0
2018-04-10 12:30:00,148.48,148.92,148.37,148.75,11198.0,137.8175,138.2259,137.7154,138.0681,11198.0
2018-04-10 12:40:00,148.72,148.77,148.39,148.76,19190.0,138.0403,138.0867,137.734,138.0774,19190.0
2018-04-10 12:50:00,148.75,148.77,148.42,148.63,11348.0,138.0681,138.0867,137.7618,137.9567,11348.0
2018-04-10 13:00:00,148.63,148.73,148.42,148.52,16200.0,137.9567,138.0495,137.7618,137.8546,16200.0
2018-04-10 13:10:00,148.58,148.76,148.4,148.46,5694.0,137.9103,138.0774,137.7432,137.7989,5694.0
2018-04-10 13:20:00,148.41,148.56,148.3,148.56,8113.0,137.7525,137.8917,137.6504,137.8917,8113.0
2018-04-10 13:30:00,148.51,148.82,148.37,148.75,6641.0,137.8453,138.1331,137.7154,138.0681,6641.0
2018-04-10 13:40:00,148.75,148.76,148.08,148.15,10831.0,138.0681,138.0774,137.4462,137.5112,10831.0
2018-04-10 13:50:00,148.22,148.77,148.18,148.73,7600.0,137.5762,138.0867,137.539,138.0495,7600.0
2018-04-10 14:00:00,148.76,148.86,148.59,148.74,10750.0,138.0774,138.1702,137.9196,138.0588,10750.0
2018-04-10 14:10:00,148.81,148.96,148.74,148.76,13270.0,138.1238,138.263,138.0588,138.0774,13270.0
2018-04-10 14:20:00,148.78,149.01,148.66,148.66,9717.0,138.0959,138.3094,137.9846,137.9846,9717.0
2018-04-10 14:30:00,148.7,148.88,148.24,148.46,14041.0,138.0217,138.1888,137.5947,137.7989,14041.0
2018-04-10 14:40:00,148.33,148.7,148.09,148.3,13552.0,137.6783,138.0217,137.4555,137.6504,13552.0
2018-04-10 14:50:00,148.3,148.65,148.3,148.65,8191.0,137.6504,137.9753,137.6504,137.9753,8191.0
2018-04-10 15:00:00,148.63,148.94,148.43,148.9,13594.0,137.9567,138.2445,137.7711,138.2073,13594.0
2018-04-10 15:10:00,148.88,149.0,148.72,148.95,16101.0,138.1888,138.3001,138.0403,138.2537,16101.0
2018-04-10 15:20:00,148.97,149.1,148.73,149.04,34757.0,138.2723,138.393,138.0495,138.3373,34757.0
2018-04-10 15:30:00,149.03,149.11,148.82,149.11,45328.0,138.328,138.4023,138.1331,138.4023,45328.0
2018-04-10 15:40:00,149.1,149.11,148.87,148.94,29532.0,138.393,138.4023,138.1795,138.2445,29532.0
2018-04-10 15:50:00,148.96,149.12,148.72,149.04,86297.0,138.263,138.4115,138.0403,138.3373,86297.0
2018-04-11 09:30:00,147.95,148.72,147.75,148.69,21184.0,137.3256,138.0403,137.1399,138.0124,21184.0
2018-04-11 09:40:00,148.57,148.85,148.4,148.67,10148.0,137.901,138.1609,137.7432,137.9938,10148.0
2018-04-11 09:50:00,148.65,149.0,148.57,148.94,10505.0,137.9753,138.3001,137.901,138.2445,10505.0
2018-04-11 10:00:00,148.94,148.97,148.41,148.58,12174.0,138.2445,138.2723,137.7525,137.9103,12174.0
2018-04-11 10:10:00,148.64,148.69,148.29,148.41,12125.0,137.966,138.0124,137.6411,137.7525,12125.0
2018-04-11 10:20:00,148.53,148.82,148.53,148.59,7398.0,137.8639,138.1331,137.8639,137.9196,7398.0
2018-04-11 10:30:00,148.51,148.77,148.51,148.55,10974.0,137.8453,138.0867,137.8453,137.8825,10974.0
2018-04-11 10:40:00,148.56,148.61,147.98,148.07,32684.0,137.8917,137.9382,137.3534,137.4369,32684.0
2018-04-11 10:50:00,148.05,148.07,147.77,147.78,33054.0,137.4184,137.4369,137.1585,137.1678,33054.0
2018-04-11 11:00:00,147.74,148.03,147.34,147.95,11400.0,137.1306,137.3998,136.7594,137.3256,11400.0
2018-04-11 11:10:00,147.94,148.3,147.92,148.02,9649.0,137.3163,137.6504,137.2977,137.3905,9649.0
2018-04-11 11:20:00,148.02,148.24,147.94,148.03,10309.0,137.3905,137.5947,137.3163,137.3998,10309.0
2018-04-11 11:30:00,148.03,148.2,147.93,148.11,10125.0,137.3998,137.5576,137.307,137.4741,10125.0
2018-04-11 11:40:00,148.22,149.01,148.18,148.88,20094.0,137.5762,138.3094,137.539,138.1888,20094.0
2018-04-11 11:50:00,148.94,149.22,148.94,149.12,32656.0,138.2445,138.5044,138.2445,138.4115,32656.0
2018-04-11 12:00:00,149.16,149.45,149.1,149.19,12019.0,138.4487,138.7178,138.393,138.4765,12019.0
2018-04-11 12:10:00,149.16,149.26,149.0,149.13,14910.0,138.4487,138.5415,138.3001,138.4208,14910.0
2018-04-11 12:20:00,149.15,149.18,148.89,148.89,9099.0,138.4394,138.4672,138.198,138.198,9099.0
2018-04-11 12:30:00,148.96,148.97,148.57,148.63,9905.0,138.263,138.2723,137.901,137.9567,9905.0
2018-04-11 12:40:00,148.68,148.84,148.64,148.67,7589.0,138.0031,138.1516,137.966,137.9938,7589.0
2018-04-11 12:50:00,148.61,148.61,148.41,148.56,7125.0,137.9382,137.9382,137.7525,137.8917,7125.0
2018-04-11 13:00:00,148.55,148.73,148.52,148.56,10954.0,137.8825,138.0495,137.8546,137.8917,10954.0
2018-04-11 13:10:00,148.53,148.53,148.28,148.43,5857.0,137.8639,137.8639,137.6319,137.7711,5857.0
2018-04-11 13:20:00,148.47,148.48,148.28,148.34,8091.0,137.8082,137.8175,137.6319,137.6875,8091.0
2018-04-11 13:30:00,148.33,148.47,148.12,148.47,9102.0,137.6783,137.8082,137.4833,137.8082,9102.0
2018-04-11 13:40:00,148.42,148.61,148.38,148.58,10453.0,137.7618,137.9382,137.7247,137.9103,10453.0
2018-04-11 13:50:00,148.6,148.63,148.48,148.54,8268.0,137.9289,137.9567,137.8175,137.8732,8268.0
2018-04-11 14:00:00,148.5,148.56,148.24,148.37,25209.0,137.8361,137.8917,137.5947,137.7154,25209.0
2018-04-11 14:10:00,148.45,148.58,148.41,148.53,9204.0,137.7896,137.9103,137.7525,137.8639,9204.0
2018-04-11 14:20:00,148.51,148.83,148.49,148.71,15540.0,137.8453,138.1424,137.8268,138.031,15540.0
2018-04-11 14:30:00,148.7,148.92,148.48,148.49,14341.0,138.0217,138.2259,137.8175,137.8268,14341.0
2018-04-11 14:40:00,148.5,148.61,148.09,148.19,15128.0,137.8361,137.9382,137.4555,137.5483,15128.0
2018-04-11 14:50:00,148.21,148.43,147.98,148.43,14299.0,137.5669,137.7711,137.3534,137.7711,14299.0
2018-04-11 15:00:00,148.43,148.58,148.36,148.46,22550.0,137.7711,137.9103,137.7061,137.7989,22550.0
2018-04-11 15:10:00,148.47,148.5,148.03,148.18,20262.0,137.8082,137.8361,137.3998,137.539,20262.0
2018-04-11 15:20:00,148.19,148.2,147.96,148.12,19667.0,137.5483,137.5576,137.3348,137.4833,19667.0
2018-04-11 15:30:00,148.13,148.33,148.07,148.23,15553.0,137.4926,137.6783,137.4369,137.5854,15553.0
2018-04-11 15:40:00,148.23,148.34,148.04,148.06,23067.0,137.5854,137.6875,137.4091,137.4277,23067.0
2018-04-11 15:50:00,148.03,148.23,147.94,148.23,73344.0,137.3998,137.5854,137.3163,137.5854,73344.0
2018-04-12 09:30:00,149.25,149.56,148.89,149.21,14989.0,138.5322,138.8199,138.198,138.4951,14989.0
2018-04-12 09:40:00,149.35,150.19,149.2,149.86,9525.0,138.625,139.4047,138.4858,139.0984,9525.0
2018-04-12 09:50:00,149.83,150.17,149.81,150.06,10218.0,139.0705,139.3861,139.052,139.284,10218.0
2018-04-12 10:00:00,150.19,150.19,149.55,149.79,6738.0,139.4047,139.4047,138.8107,139.0334,6738.0
2018-04-12 10:10:00,149.81,149.99,149.64,149.81,11501.0,139.052,139.2191,138.8942,139.052,11501.0
2018-04-12 10:20:00,149.78,149.86,149.76,149.76,3851.0,139.0241,139.0984,139.0056,139.0056,3851.0
2018-04-12 10:30:00,149.78,150.02,149.63,150.02,8840.0,139.0241,139.2469,138.8849,139.2469,8840.0
2018-04-12 10:40:00,150.01,150.07,149.65,149.9,7894.0,139.2376,139.2933,138.9035,139.1355,7894.0
2018-04-12 10:50:00,149.92,150.06,149.86,149.95,4596.0,139.1541,139.284,139.0984,139.1819,4596.0
2018-04-12 11:00:00,150.05,150.2,149.97,150.14,3600.0,139.2747,139.414,139.2005,139.3583,3600.0
2018-04-12 11:10:00,150.2,150.32,150.13,150.13,3100.0,139.414,139.5254,139.349,139.349,3100.0
2018-04-12 11:20:00,150.17,150.45,150.09,150.34,15805.0,139.3861,139.646,139.3119,139.5439,15805.0
2018-04-12 11:30:00,150.23,150.48,150.21,150.22,7806.0,139.4418,139.6739,139.4233,139.4325,7806.0
2018-04-12 11:40:00,150.3,150.55,150.3,150.46,13169.0,139.5068,139.7388,139.5068,139.6553,13169.0
2018-04-12 11:50:00,150.31,150.31,150.12,150.22,2640.0,139.5161,139.5161,139.3397,139.4325,2640.0
2018-04-12 12:00:00,150.27,150.31,150.02,150.11,2822.0,139.4789,139.5161,139.2469,139.3304,2822.0
2018-04-12 12:10:00,150.08,150.2,149.97,150.2,16232.0,139.3026,139.414,139.2005,139.414,16232.0
2018-04-12 12:20:00,150.21,150.4,150.16,150.32,6801.0,139.4233,139.5996,139.3768,139.5254,6801.0
2018-04-12 12:30:00,150.33,150.55,150.31,150.41,6714.0,139.5346,139.7388,139.5161,139.6089,6714.0
2018-04-12 12:40:00,150.47,150.61,150.35,150.6,10094.0,139.6646,139.7945,139.5532,139.7853,10094.0
2018-04-12 12:50:00,150.54,150.65,150.42,150.47,13236.0,139.7296,139.8317,139.6182,139.6646,13236.0
2018-04-12 13:00:00,150.46,150.52,150.0,150.15,17566.0,139.6553,139.711,139.2283,139.3676,17566.0
2018-04-12 13:10:00,150.15,150.22,149.94,150.0,5692.0,139.3676,139.4325,139.1726,139.2283,5692.0
2018-04-12 13:20:00,150.06,150.11,149.9,149.99,18055.0,139.284,139.3304,139.1355,139.2191,18055.0
2018-04-12 13:30:00,150.02,150.43,149.93,150.35,10887.0,139.2469,139.6275,139.1634,139.5532,10887.0
2018-04-12 13:40:00,150.41,150.45,150.26,150.27,6246.0,139.6089,139.646,139.4697,139.4789,6246.0
2018-04-12 13:50:00,150.25,150.25,149.89,149.97,7809.0,139.4604,139.4604,139.1262,139.2005,7809.0
2018-04-12 14:00:00,149.91,150.21,149.91,150.1,4044.0,139.1448,139.4233,139.1448,139.3212,4044.0
2018-04-12 14:10:00,150.15,150.23,150.07,150.15,6094.0,139.3676,139.4418,139.2933,139.3676,6094.0
2018-04-12 14:20:00,150.2,150.3,149.98,150.02,8932.0,139.414,139.5068,139.2098,139.2469,8932.0
2018-04-12 14:30:00,150.09,150.1,149.82,149.9,13320.0,139.3119,139.3212,139.0613,139.1355,13320.0
2018-04-12 14:40:00,149.9,149.9,149.71,149.76,6072.0,139.1355,139.1355,138.9592,139.0056,6072.0
2018-04-12 14:50:00,149.76,150.09,149.76,150.02,9691.0,139.0056,139.3119,139.0056,139.2469,9691.0
2018-04-12 15:00:00,150.11,150.16,149.76,149.77,18319.0,139.3304,139.3768,139.0056,139.0149,18319.0
2018-04-12 15:10:00,149.8,150.07,149.78,150.07,11172.0,139.0427,139.2933,139.0241,139.2933,11172.0
2018-04-12 15:20:00,150.05,150.26,149.97,150.09,19667.0,139.2747,139.4697,139.2005,139.3119,19667.0
2018-04-12 15:30:00,150.08,150.08,149.87,149.97,40559.0,139.3026,139.3026,139.1077,139.2005,40559.0
2018-04-12 15:40:00,149.96,149.98,149.48,149.56,49732.0,139.1912,139.2098,138.7457,138.8199,49732.0
2018-04-12 15:50:00,149.56,149.58,149.21,149.31,70642.0,138.8199,138.8385,138.4951,138.5879,70642.0
2018-04-13 09:30:00,150.42,150.69,149.61,149.8,22264.0,139.6182,139.8688,138.8663,139.0427,22264.0
2018-04-13 09:40:00,149.92,150.62,149.91,150.15,9052.0,139.1541,139.8038,139.1448,139.3676,9052.0
2018-04-13 09:50:00,150.24,150.29,149.69,149.87,10342.0,139.4511,139.4975,138.9406,139.1077,10342.0
2018-04-13 10:00:00,149.92,150.09,149.45,149.46,9767.0,139.1541,139.3119,138.7178,138.7271,9767.0
2018-04-13 10:10:00,149.47,149.82,149.29,149.48,11972.0,138.7364,139.0613,138.5693,138.7457,11972.0
2018-04-13 10:20:00,149.4,149.4,148.72,148.72,9957.0,138.6714,138.6714,138.0403,138.0403,9957.0
2018-04-13 10:30:00,148.87,149.0,148.44,148.7,9023.0,138.1795,138.3001,137.7804,138.0217,9023.0
2018-04-13 10:40:00,148.78,148.86,148.41,148.86,14035.0,138.0959,138.1702,137.7525,138.1702,14035.0
2018-04-13 10:50:00,148.84,148.89,148.18,148.18,81026.0,138.1516,138.198,137.539,137.539,81026.0
2018-04-13 11:00:00,148.0,148.26,147.62,148.02,22419.0,137.372,137.6133,137.0192,137.3905,22419.0
2018-04-13 11:10:00,148.1,148.28,147.89,147.89,10320.0,137.4648,137.6319,137.2699,137.2699,10320.0
2018-04-13 11:20:00,147.85,148.25,147.83,148.11,8801.0,137.2327,137.604,137.2142,137.4741,8801.0
2018-04-13 11:30:00,148.12,148.69,148.06,148.31,15130.0,137.4833,138.0124,137.4277,137.6597,15130.0
2018-04-13 11:40:00,148.35,148.4,147.97,148.21,13138.0,137.6968,137.7432,137.3441,137.5669,13138.0
2018-04-13 11:50:00,148.2,148.33,148.0,148.3,13298.0,137.5576,137.6783,137.372,137.6504,13298.0
2018-04-13 12:00:00,148.29,148.56,148.13,148.16,19494.0,137.6411,137.8917,137.4926,137.5205,19494.0
2018-04-13 12:10:00,148.18,148.31,148.05,148.08,8647.0,137.539,137.6597,137.4184,137.4462,8647.0
2018-04-13 12:20:00,148.08,148.18,147.85,148.11,11930.0,137.4462,137.539,137.2327,137.4741,11930.0
2018-04-13 12:30:00,148.17,148.17,147.63,147.68,8359.0,137.5298,137.5298,137.0285,137.0749,8359.0
2018-04-13 12:40:00,147.73,147.8,147.62,147.71,5236.0,137.1213,137.1863,137.0192,137.1028,5236.0
2018-04-13 12:50:00,147.76,148.31,147.76,148.28,9123.0,137.1492,137.6597,137.1492,137.6319,9123.0
2018-04-13 13:00:00,148.28,148.36,148.05,148.05,10396.0,137.6319,137.7061,137.4184,137.4184,10396.0
2018-04-13 13:10:00,148.07,148.28,148.0,148.15,7081.0,137.4369,137.6319,137.372,137.5112,7081.0
2018-04-13 13:20:00,148.14,148.47,148.14,148.39,8466.0,137.5019,137.8082,137.5019,137.734,8466.0
2018-04-13 13:30:00,148.39,148.48,148.05,148.11,10488.0,137.734,137.8175,137.4184,137.4741,10488.0
2018-04-13 13:40:00,148.2,148.3,148.11,148.21,8138.0,137.5576,137.6504,137.4741,137.5669,8138.0
2018-04-13 13:50:00,148.15,148.25,148.15,148.23,12803.0,137.5112,137.604,137.5112,137.5854,12803.0
2018-04-13 14:00:00,148.25,148.38,148.22,148.31,13156.0,137.604,137.7247,137.5762,137.6597,13156.0
2018-04-13 14:10:00,148.36,148.41,147.98,147.98,11964.0,137.7061,137.7525,137.3534,137.3534,11964.0
2018-04-13 14:20:00,148.02,148.08,147.96,148.05,10153.0,137.3905,137.4462,137.3348,137.4184,10153.0
2018-04-13 14:30:00,148.04,148.21,147.95,147.97,12162.0,137.4091,137.5669,137.3256,137.3441,12162.0
2018-04-13 14:40:00,147.98,147.98,147.57,147.58,13495.0,137.3534,137.3534,136.9728,136.9821,13495.0
2018-04-13 14:50:00,147.55,147.6,147.39,147.51,10495.0,136.9543,137.0007,136.8058,136.9171,10495.0
2018-04-13 15:00:00,147.52,147.52,146.92,147.27,19111.0,136.9264,136.9264,136.3695,136.6944,19111.0
2018-04-13 15:10:00,147.28,147.51,146.83,146.83,19949.0,136.7037,136.9171,136.286,136.286,19949.0
2018-04-13 15:20:00,146.9,147.15,146.89,147.1,19656.0,136.351,136.583,136.3417,136.5366,19656.0
2018-04-13 15:30:00,147.1,147.3,146.93,147.25,33212.0,136.5366,136.7222,136.3788,136.6758,33212.0
2018-04-13 15:40:00,147.27,147.76,147.27,147.63,35520.0,136.6944,137.1492,136.6944,137.0285,35520.0
2018-04-13 15:50:00,147.69,147.83,147.54,147.61,71312.0,137.0842,137.2142,136.945,137.01,71312.0
2018-04-16 09:30:00,149.01,149.33,148.47,148.96,14443.0,138.3094,138.6065,137.8082,138.263,14443.0
2018-04-16 09:40:00,148.92,149.54,148.5,149.26,13970.0,138.2259,138.8014,137.8361,138.5415,13970.0
2018-04-16 09:50:00,149.21,149.89,148.96,149.89,13369.0,138.4951,139.1262,138.263,139.1262,13369.0
2018-04-16 10:00:00,149.88,150.15,149.88,150.13,10545.0,139.117,139.3676,139.117,139.349,10545.0
2018-04-16 10:10:00,150.1,150.25,149.62,149.72,8309.0,139.3212,139.4604,138.8756,138.9684,8309.0
2018-04-16 10:20:00,149.76,150.04,149.76,150.04,4959.0,139.0056,139.2655,139.0056,139.2655,4959.0
2018-04-16 10:30:00,150.02,150.21,149.93,150.0,6909.0,139.2469,139.4233,139.1634,139.2283,6909.0
2018-04-16 10:40:00,150.01,150.06,149.59,149.59,5420.0,139.2376,139.284,138.8478,138.8478,5420.0
2018-04-16 10:50:00,149.55,149.78,149.29,149.66,8287.0,138.8107,139.0241,138.5693,138.9128,8287.0
2018-04-16 11:00:00,149.71,150.12,149.71,149.93,7615.0,138.9592,139.3397,138.9592,139.1634,7615.0
2018-04-16 11:10:00,149.89,149.89,149.28,149.64,7307.0,139.1262,139.1262,138.56,138.8942,7307.0
2018-04-16 11:20:00,149.66,149.81,149.56,149.73,8174.0,138.9128,139.052,138.8199,138.9777,8174.0
2018-04-16 11:30:00,149.68,149.68,149.46,149.58,4488.0,138.9313,138.9313,138.7271,138.8385,4488.0
2018-04-16 11:40:00,149.57,149.78,149.28,149.68,10413.0,138.8292,139.0241,138.56,138.9313,10413.0
2018-04-16 11:50:00,149.65,149.93,149.56,149.81,5371.0,138.9035,139.1634,138.8199,139.052,5371.0
2018-04-16 12:00:00,149.79,150.05,149.78,149.94,4700.0,139.0334,139.2747,139.0241,139.1726,4700.0
2018-04-16 12:10:00,150.03,150.06,149.82,149.85,4191.0,139.2562,139.284,139.0613,139.0891,4191.0
2018-04-16 12:20:00,149.86,149.96,149.66,149.92,5400.0,139.0984,139.1912,138.9128,139.1541,5400.0
2018-04-16 12:30:00,149.84,150.0,149.68,149.77,4816.0,139.0798,139.2283,138.9313,139.0149,4816.0
2018-04-16 12:40:00,149.83,150.08,149.83,149.93,4674.0,139.0705,139.3026,139.0705,139.1634,4674.0
2018-04-16 12:50:00,149.94,150.22,149.94,149.99,4251.0,139.1726,139.4325,139.1726,139.2191,4251.0
2018-04-16 13:00:00,150.04,150.2,149.86,150.01,6457.0,139.2655,139.414,139.0984,139.2376,6457.0
2018-04-16 13:10:00,150.04,150.08,149.81,149.81,4163.0,139.2655,139.3026,139.052,139.052,4163.0
2018-04-16 13:20:00,149.82,149.93,149.61,149.75,4594.0,139.0613,139.1634,138.8663,138.9963,4594.0
2018-04-16 13:30:00,149.68,149.87,149.67,149.79,9671.0,138.9313,139.1077,138.922,139.0334,9671.0
2018-04-16 13:40:00,149.82,149.89,149.64,149.85,9154.0,139.0613,139.1262,138.8942,139.0891,9154.0
2018-04-16 13:50:00,149.88,149.88,149.53,149.54,6725.0,139.117,139.117,138.7921,138.8014,6725.0
2018-04-16 14:00:00,149.59,149.65,149.41,149.65,16998.0,138.8478,138.9035,138.6807,138.9035,16998.0
2018-04-16 14:10:00,149.64,149.77,149.54,149.54,8953.0,138.8942,139.0149,138.8014,138.8014,8953.0
2018-04-16 14:20:00,149.52,149.67,149.45,149.59,12204.0,138.7828,138.922,138.7178,138.8478,12204.0
2018-04-16 14:30:00,149.61,149.72,149.53,149.53,8390.0,138.8663,138.9684,138.7921,138.7921,8390.0
2018-04-16 14:40:00,149.61,149.63,149.45,149.63,8721.0,138.8663,138.8849,138.7178,138.8849,8721.0
2018-04-16 14:50:00,149.61,149.77,149.29,149.77,19345.0,138.8663,139.0149,138.5693,139.0149,19345.0
2018-04-16 15:00:00,149.79,150.08,149.72,149.83,8901.0,139.0334,139.3026,138.9684,139.0705,8901.0
2018-04-16 15:10:00,149.84,149.98,149.74,149.79,9390.0,139.0798,139.2098,138.987,139.0334,9390.0
2018-04-16 15:20:00,149.77,149.89,149.58,149.88,15220.0,139.0149,139.1262,138.8385,139.117,15220.0
2018-04-16 15:30:00,149.88,149.95,149.49,149.54,19108.0,139.117,139.1819,138.755,138.8014,19108.0
2018-04-16 15:40:00,149.55,149.58,149.31,149.44,36938.0,138.8107,138.8385,138.5879,138.7086,36938.0
2018-04-16 15:50:00,149.48,149.55,149.12,149.21,79291.0,138.7457,138.8107,138.4115,138.4951,79291.0
2018-04-17 09:30:00,150.28,150.46,149.94,150.22,10242.0,139.4882,139.6553,139.1726,139.4325,10242.0
2018-04-17 09:40:00,150.3,150.52,150.14,150.18,5200.0,139.5068,139.711,139.3583,139.3954,5200.0
2018-04-17 09:50:00,150.22,150.37,149.98,150.05,8800.0,139.4325,139.5718,139.2098,139.2747,8800.0
2018-04-17 10:00:00,150.08,150.18,150.03,150.11,10207.0,139.3026,139.3954,139.2562,139.3304,10207.0
2018-04-17 10:10:00,150.11,150.37,150.05,150.22,11200.0,139.3304,139.5718,139.2747,139.4325,11200.0
2018-04-17 10:20:00,150.14,150.27,150.05,150.07,7630.0,139.3583,139.4789,139.2747,139.2933,7630.0
2018-04-17 10:30:00,150.11,150.25,150.02,150.08,5564.0,139.3304,139.4604,139.2469,139.3026,5564.0
2018-04-17 10:40:00,150.05,150.08,149.94,150.04,14297.0,139.2747,139.3026,139.1726,139.2655,14297.0
2018-04-17 10:50:00,150.09,150.36,150.08,150.33,5655.0,139.3119,139.5625,139.3026,139.5346,5655.0
2018-04-17 11:00:00,150.32,150.63,150.32,150.38,7525.0,139.5254,139.8131,139.5254,139.5811,7525.0
2018-04-17 11:10:00,150.38,150.43,150.1,150.1,4071.0,139.5811,139.6275,139.3212,139.3212,4071.0
2018-04-17 11:20:00,150.14,150.29,150.13,150.2,4430.0,139.3583,139.4975,139.349,139.414,4430.0
2018-04-17 11:30:00,150.17,150.19,149.91,150.1,9210.0,139.3861,139.4047,139.1448,139.3212,9210.0
2018-04-17 11:40:00,150.1,150.26,150.05,150.22,7062.0,139.3212,139.4697,139.2747,139.4325,7062.0
2018-04-17 11:50:00,150.28,150.3,150.0,150.01,6089.0,139.4882,139.5068,139.2283,139.2376,6089.0
2018-04-17 12:00:00,150.09,150.43,150.05,150.11,6622.0,139.3119,139.6275,139.2747,139.3304,6622.0
2018-04-17 12:10:00,150.18,150.23,150.05,150.16,7207.0,139.3954,139.4418,139.2747,139.3768,7207.0
2018-04-17 12:20:00,150.12,150.12,149.92,150.08,7611.0,139.3397,139.3397,139.1541,139.3026,7611.0
2018-04-17 12:30:00,150.08,150.26,150.08,150.22,11983.0,139.3026,139.4697,139.3026,139.4325,11983.0
2018-04-17 12:40:00,150.22,150.56,150.21,150.53,13725.0,139.4325,139.7481,139.4233,139.7203,13725.0
2018-04-17 12:50:00,150.51,150.57,150.19,150.19,4200.0,139.7017,139.7574,139.4047,139.4047,4200.0
2018-04-17 13:00:00,150.16,150.21,150.08,150.19,5044.0,139.3768,139.4233,139.3026,139.4047,5044.0
2018-04-17 13:10:00,150.12,150.14,149.87,150.08,4271.0,139.3397,139.3583,139.1077,139.3026,4271.0
2018-04-17 13:20:00,150.06,150.35,150.05,150.35,3933.0,139.284,139.5532,139.2747,139.5532,3933.0
2018-04-17 13:30:00,150.35,150.41,150.3,150.35,3200.0,139.5532,139.6089,139.5068,139.5532,3200.0
2018-04-17 13:40:00,150.3,150.3,150.13,150.2,5687.0,139.5068,139.5068,139.349,139.414,5687.0
2018-04-17 13:50:00,150.2,150.52,150.04,150.42,8273.0,139.414,139.711,139.2655,139.6182,8273.0
2018-04-17 14:00:00,150.38,150.45,150.12,150.12,6196.0,139.5811,139.646,139.3397,139.3397,6196.0
2018-04-17 14:10:00,150.11,150.16,149.95,149.95,5038.0,139.3304,139.3768,139.1819,139.1819,5038.0
2018-04-17 14:20:00,149.91,150.04,149.83,150.03,6928.0,139.1448,139.2655,139.0705,139.2562,6928.0
2018-04-17 14:30:00,150.06,150.12,150.04,150.12,4293.0,139.284,139.3397,139.2655,139.3397,4293.0
2018-04-17 14:40:00,150.11,150.35,150.1,150.25,8960.0,139.3304,139.5532,139.3212,139.4604,8960.0
2018-04-17 14:50:00,150.28,150.35,150.17,150.28,7157.0,139.4882,139.5532,139.3861,139.4882,7157.0
2018-04-17 15:00:00,150.25,150.64,150.25,150.64,6888.0,139.4604,139.8224,139.4604,139.8224,6888.0
2018-04-17 15:10:00,150.63,150.88,150.55,150.84,12880.0,139.8131,140.0451,139.7388,140.008,12880.0
2018-04-17 15:20:00,150.84,150.9,150.7,150.79,9197.0,140.008,140.0637,139.8781,139.9616,9197.0
2018-04-17 15:30:00,150.81,150.86,150.63,150.68,12182.0,139.9802,140.0266,139.8131,139.8595,12182.0
2018-04-17 15:40:00,150.66,150.7,150.48,150.69,17377.0,139.8409,139.8781,139.6739,139.8688,17377.0
2018-04-17 15:50:00,150.73,150.74,150.12,150.13,44314.0,139.9059,139.9152,139.3397,139.349,44314.0
2018-04-18 09:30:00,150.52,150.52,149.95,150.13,6607.0,139.711,139.711,139.1819,139.349,6607.0
2018-04-18 09:40:00,150.08,150.46,150.08,150.46,1532.0,139.3026,139.6553,139.3026,139.6553,1532.0
2018-04-18 09:50:00,150.21,150.22,149.97,150.2,2850.0,139.4233,139.4325,139.2005,139.414,2850.0
2018-04-18 10:00:00,150.09,150.16,149.7,149.86,6607.0,139.3119,139.3768,138.9499,139.0984,6607.0
2018-04-18 10:10:00,149.96,150.14,149.63,150.05,9423.0,139.1912,139.3583,138.8849,139.2747,9423.0
2018-04-18 10:20:00,150.07,150.64,150.06,150.58,4603.0,139.2933,139.8224,139.284,139.7667,4603.0
2018-04-18 10:30:00,150.57,150.62,150.25,150.36,3996.0,139.7574,139.8038,139.4604,139.5625,3996.0
2018-04-18 10:40:00,150.55,150.78,150.47,150.78,4974.0,139.7388,139.9523,139.6646,139.9523,4974.0
2018-04-18 10:50:00,150.69,150.69,150.61,150.65,1200.0,139.8688,139.8688,139.7945,139.8317,1200.0
2018-04-18 11:00:00,150.75,151.03,150.66,151.03,4391.0,139.9245,140.1844,139.8409,140.1844,4391.0
2018-04-18 11:10:00,150.98,151.1,150.92,150.97,5235.0,140.138,140.2493,140.0823,140.1287,5235.0
2018-04-18 11:20:00,151.01,151.25,150.98,151.18,3165.0,140.1658,140.3886,140.138,140.3236,3165.0
2018-04-18 11:30:00,151.03,151.14,150.93,151.03,3693.0,140.1844,140.2865,140.0916,140.1844,3693.0
2018-04-18 11:40:00,151.03,151.08,150.7,150.71,4650.0,140.1844,140.2308,139.8781,139.8874,4650.0
2018-04-18 11:50:00,150.79,150.9,150.57,150.57,2178.0,139.9616,140.0637,139.7574,139.7574,2178.0
2018-04-18 12:00:00,150.67,150.79,150.67,150.69,1610.0,139.8502,139.9616,139.8502,139.8688,1610.0
2018-04-18 12:10:00,150.7,150.89,150.7,150.89,2016.0,139.8781,140.0544,139.8781,140.0544,2016.0
2018-04-18 12:20:00,150.92,150.92,150.7,150.7,2000.0,140.0823,140.0823,139.8781,139.8781,2000.0
2018-04-18 12:30:00,150.69,150.77,150.64,150.72,5700.0,139.8688,139.943,139.8224,139.8966,5700.0
2018-04-18 12:40:00,150.71,151.03,150.65,150.96,4150.0,139.8874,140.1844,139.8317,140.1194,4150.0
2018-04-18 12:50:00,151.0,151.15,151.0,151.15,2528.0,140.1565,140.2958,140.1565,140.2958,2528.0
2018-04-18 13:00:00,151.24,151.24,150.96,150.99,4200.0,140.3793,140.3793,140.1194,140.1472,4200.0
2018-04-18 13:10:00,150.87,151.12,150.87,151.12,2680.0,140.0359,140.2679,140.0359,140.2679,2680.0
2018-04-18 13:20:00,151.05,151.11,150.5,150.5,23622.0,140.2029,140.2586,139.6924,139.6924,23622.0
2018-04-18 13:30:00,150.53,150.7,150.39,150.7,15061.0,139.7203,139.8781,139.5903,139.8781,15061.0
2018-04-18 13:40:00,150.69,150.69,150.05,150.16,14190.0,139.8688,139.8688,139.2747,139.3768,14190.0
2018-04-18 13:50:00,150.18,150.39,150.18,150.27,1400.0,139.3954,139.5903,139.3954,139.4789,1400.0
2018-04-18 14:00:00,150.19,150.43,150.17,150.4,2540.0,139.4047,139.6275,139.3861,139.5996,2540.0
2018-04-18 14:10:00,150.51,150.56,150.4,150.44,1539.0,139.7017,139.7481,139.5996,139.6367,1539.0
2018-04-18 14:20:00,150.42,150.49,150.34,150.49,4600.0,139.6182,139.6832,139.5439,139.6832,4600.0
2018-04-18 14:30:00,150.51,150.55,150.41,150.43,33463.0,139.7017,139.7388,139.6089,139.6275,33463.0
2018-04-18 14:40:00,150.42,150.62,150.3,150.56,6059.0,139.6182,139.8038,139.5068,139.7481,6059.0
2018-04-18 14:50:00,150.54,150.72,150.54,150.56,4524.0,139.7296,139.8966,139.7296,139.7481,4524.0
2018-04-18 15:00:00,150.53,150.85,150.4,150.63,10129.0,139.7203,140.0173,139.5996,139.8131,10129.0
2018-04-18 15:10:00,150.67,150.77,150.57,150.7,7223.0,139.8502,139.943,139.7574,139.8781,7223.0
2018-04-18 15:20:00,150.7,150.75,150.53,150.64,14265.0,139.8781,139.9245,139.7203,139.8224,14265.0
2018-04-18 15:30:00,150.69,150.99,150.64,150.94,5581.0,139.8688,140.1472,139.8224,140.1008,5581.0
2018-04-18 15:40:00,150.91,150.91,150.39,150.45,32173.0,140.073,140.073,139.5903,139.646,32173.0
2018-04-18 15:50:00,150.41,150.48,150.13,150.4,76831.0,139.6089,139.6739,139.349,139.5996,76831.0
2018-04-19 09:30:00,150.18,150.57,149.98,150.36,14609.0,139.3954,139.7574,139.2098,139.5625,14609.0
2018-04-19 09:40:00,150.52,150.83,149.96,150.0,7395.0,139.711,139.9987,139.1912,139.2283,7395.0
2018-04-19 09:50:00,150.01,150.59,149.89,150.59,3300.0,139.2376,139.776,139.1262,139.776,3300.0
2018-04-19 10:00:00,150.59,150.75,149.95,150.05,10022.0,139.776,139.9245,139.1819,139.2747,10022.0
2018-04-19 10:10:00,150.09,150.23,149.95,150.03,8590.0,139.3119,139.4418,139.1819,139.2562,8590.0
2018-04-19 10:20:00,149.96,150.27,149.81,150.05,8000.0,139.1912,139.4789,139.052,139.2747,8000.0
2018-04-19 10:30:00,150.11,150.68,150.06,150.68,5759.0,139.3304,139.8595,139.284,139.8595,5759.0
2018-04-19 10:40:00,150.62,150.66,150.33,150.4,2807.0,139.8038,139.8409,139.5346,139.5996,2807.0
2018-04-19 10:50:00,150.39,150.39,149.87,150.13,8904.0,139.5903,139.5903,139.1077,139.349,8904.0
2018-04-19 11:00:00,150.25,150.25,149.94,150.19,3600.0,139.4604,139.4604,139.1726,139.4047,3600.0
2018-04-19 11:10:00,150.06,150.15,149.93,150.15,3200.0,139.284,139.3676,139.1634,139.3676,3200.0
2018-04-19 11:20:00,150.16,150.44,150.03,150.42,3800.0,139.3768,139.6367,139.2562,139.6182,3800.0
2018-04-19 11:30:00,150.43,150.68,150.4,150.54,5300.0,139.6275,139.8595,139.5996,139.7296,5300.0
2018-04-19 11:40:00,150.34,150.55,150.34,150.55,5311.0,139.5439,139.7388,139.5439,139.7388,5311.0
2018-04-19 11:50:00,150.56,150.56,150.3,150.3,3850.0,139.7481,139.7481,139.5068,139.5068,3850.0
2018-04-19 12:00:00,150.31,150.31,150.03,150.17,6326.0,139.5161,139.5161,139.2562,139.3861,6326.0
2018-04-19 12:10:00,150.13,150.22,150.05,150.11,2100.0,139.349,139.4325,139.2747,139.3304,2100.0
2018-04-19 12:20:00,150.15,150.17,150.01,150.08,2931.0,139.3676,139.3861,139.2376,139.3026,2931.0
2018-04-19 12:30:00,150.16,150.57,150.16,150.54,19970.0,139.3768,139.7574,139.3768,139.7296,19970.0
2018-04-19 12:40:00,150.55,150.66,150.46,150.6,9573.0,139.7388,139.8409,139.6553,139.7853,9573.0
2018-04-19 12:50:00,150.6,150.64,150.54,150.61,9380.0,139.7853,139.8224,139.7296,139.7945,9380.0
2018-04-19 13:00:00,150.56,150.66,150.36,150.36,12933.0,139.7481,139.8409,139.5625,139.5625,12933.0
2018-04-19 13:10:00,150.3,150.35,150.19,150.32,2390.0,139.5068,139.5532,139.4047,139.5254,2390.0
2018-04-19 13:20:00,150.31,150.41,150.14,150.14,4416.0,139.5161,139.6089,139.3583,139.3583,4416.0
2018-04-19 13:30:00,150.2,150.36,150.13,150.31,3016.0,139.414,139.5625,139.349,139.5161,3016.0
2018-04-19 13:40:00,150.36,150.52,150.35,150.35,2000.0,139.5625,139.711,139.5532,139.5532,2000.0
2018-04-19 13:50:00,150.36,150.5,150.18,150.25,3700.0,139.5625,139.6924,139.3954,139.4604,3700.0
2018-04-19 14:00:00,150.3,150.35,150.18,150.18,4434.0,139.5068,139.5532,139.3954,139.3954,4434.0
2018-04-19 14:10:00,150.19,150.23,149.85,149.87,6931.0,139.4047,139.4418,139.0891,139.1077,6931.0
2018-04-19 14:20:00,149.87,150.13,149.78,150.09,10134.0,139.1077,139.349,139.0241,139.3119,10134.0
2018-04-19 14:30:00,150.05,150.14,149.97,150.05,5000.0,139.2747,139.3583,139.2005,139.2747,5000.0
2018-04-19 14:40:00,150.08,150.2,150.08,150.15,4821.0,139.3026,139.414,139.3026,139.3676,4821.0
2018-04-19 14:50:00,150.14,150.28,150.09,150.24,4890.0,139.3583,139.4882,139.3119,139.4511,4890.0
2018-04-19 15:00:00,150.22,150.23,150.04,150.21,6400.0,139.4325,139.4418,139.2655,139.4233,6400.0
2018-04-19 15:10:00,150.27,150.27,150.01,150.13,3400.0,139.4789,139.4789,139.2376,139.349,3400.0
2018-04-19 15:20:00,150.12,150.15,150.0,150.0,7146.0,139.3397,139.3676,139.2283,139.2283,7146.0
2018-04-19 15:30:00,150.0,150.64,149.99,150.45,28726.0,139.2283,139.8224,139.2191,139.646,28726.0
2018-04-19 15:40:00,150.38,150.53,150.2,150.26,22614.0,139.5811,139.7203,139.414,139.4697,22614.0
2018-04-19 15:50:00,150.26,150.35,149.89,150.01,62053.0,139.4697,139.5532,139.1262,139.2376,62053.0
2018-04-20 09:30:00,150.13,150.57,149.93,149.93,32652.0,139.349,139.7574,139.1634,139.1634,32652.0
2018-04-20 09:40:00,149.93,150.11,149.38,149.65,8766.0,139.1634,139.3304,138.6529,138.9035,8766.0
2018-04-20 09:50:00,149.6,149.71,149.46,149.53,5777.0,138.8571,138.9592,138.7271,138.7921,5777.0
2018-04-20 10:00:00,149.56,149.69,149.44,149.6,8836.0,138.8199,138.9406,138.7086,138.8571,8836.0
2018-04-20 10:10:00,149.55,149.56,149.29,149.56,5300.0,138.8107,138.8199,138.5693,138.8199,5300.0
2018-04-20 10:20:00,149.56,149.88,149.54,149.85,4566.0,138.8199,139.117,138.8014,139.0891,4566.0
2018-04-20 10:30:00,149.83,149.95,149.7,149.88,5842.0,139.0705,139.1819,138.9499,139.117,5842.0
2018-04-20 10:40:00,149.94,150.08,149.88,149.99,7425.0,139.1726,139.3026,139.117,139.2191,7425.0
2018-04-20 10:50:00,149.83,149.83,149.42,149.59,5895.0,139.0705,139.0705,138.69,138.8478,5895.0
2018-04-20 11:00:00,149.55,149.55,149.03,149.03,9194.0,138.8107,138.8107,138.328,138.328,9194.0
2018-04-20 11:10:00,148.86,149.01,148.62,148.94,6516.0,138.1702,138.3094,137.9474,138.2445,6516.0
2018-04-20 11:20:00,149.08,149.45,149.04,149.06,10850.0,138.3744,138.7178,138.3373,138.3558,10850.0
2018-04-20 11:30:00,149.1,149.46,149.05,149.45,3463.0,138.393,138.7271,138.3466,138.7178,3463.0
2018-04-20 11:40:00,149.53,149.86,149.31,149.31,9359.0,138.7921,139.0984,138.5879,138.5879,9359.0
2018-04-20 11:50:00,149.38,149.38,149.03,149.32,14973.0,138.6529,138.6529,138.328,138.5972,14973.0
2018-04-20 12:00:00,149.23,149.57,149.04,149.43,7036.0,138.5136,138.8292,138.3373,138.6993,7036.0
2018-04-20 12:10:00,149.4,149.4,149.16,149.26,7796.0,138.6714,138.6714,138.4487,138.5415,7796.0
2018-04-20 12:20:00,149.25,149.56,149.24,149.31,8065.0,138.5322,138.8199,138.5229,138.5879,8065.0
2018-04-20 12:30:00,149.37,149.54,149.2,149.38,10925.0,138.6436,138.8014,138.4858,138.6529,10925.0
2018-04-20 12:40:00,149.39,149.43,149.24,149.24,4825.0,138.6621,138.6993,138.5229,138.5229,4825.0
2018-04-20 12:50:00,149.31,149.59,149.31,149.55,9391.0,138.5879,138.8478,138.5879,138.8107,9391.0
2018-04-20 13:00:00,149.52,149.62,149.43,149.59,6571.0,138.7828,138.8756,138.6993,138.8478,6571.0
2018-04-20 13:10:00,149.74,149.96,149.71,149.96,2800.0,138.987,139.1912,138.9592,139.1912,2800.0
2018-04-20 13:20:00,149.93,150.01,149.75,149.97,7771.0,139.1634,139.2376,138.9963,139.2005,7771.0
2018-04-20 13:30:00,149.99,150.21,149.97,150.18,5773.0,139.2191,139.4233,139.2005,139.3954,5773.0
2018-04-20 13:40:00,150.15,150.26,149.95,149.98,7110.0,139.3676,139.4697,139.1819,139.2098,7110.0
2018-04-20 13:50:00,149.92,150.1,149.89,149.96,4957.0,139.1541,139.3212,139.1262,139.1912,4957.0
2018-04-20 14:00:00,149.92,150.01,149.84,150.01,12018.0,139.1541,139.2376,139.0798,139.2376,12018.0
2018-04-20 14:10:00,150.01,150.01,149.82,149.82,4817.0,139.2376,139.2376,139.0613,139.0613,4817.0
2018-04-20 14:20:00,149.82,149.95,149.81,149.93,7751.0,139.0613,139.1819,139.052,139.1634,7751.0
2018-04-20 14:30:00,149.95,150.01,149.45,149.45,7678.0,139.1819,139.2376,138.7178,138.7178,7678.0
2018-04-20 14:40:00,149.48,149.56,149.19,149.28,6041.0,138.7457,138.8199,138.4765,138.56,6041.0
2018-04-20 14:50:00,149.26,149.33,149.19,149.33,4972.0,138.5415,138.6065,138.4765,138.6065,4972.0
2018-04-20 15:00:00,149.23,149.24,148.96,148.96,6487.0,138.5136,138.5229,138.263,138.263,6487.0
2018-04-20 15:10:00,148.96,149.14,148.91,148.94,9954.0,138.263,138.4301,138.2166,138.2445,9954.0
2018-04-20 15:20:00,148.9,149.11,148.83,148.99,6428.0,138.2073,138.4023,138.1424,138.2909,6428.0
2018-04-20 15:30:00,148.95,149.32,148.79,149.32,7319.0,138.2537,138.5972,138.1052,138.5972,7319.0
2018-04-20 15:40:00,149.3,149.41,149.14,149.34,10266.0,138.5786,138.6807,138.4301,138.6157,10266.0
2018-04-20 15:50:00,149.34,149.63,149.23,149.6,32195.0,138.6157,138.8849,138.5136,138.8571,32195.0
2018-04-23 09:30:00,150.07,150.44,149.83,150.04,7393.0,139.2933,139.6367,139.0705,139.2655,7393.0
2018-04-23 09:40:00,150.04,150.22,149.9,149.9,4401.0,139.2655,139.4325,139.1355,139.1355,4401.0
2018-04-23 09:50:00,149.99,150.21,149.64,150.21,7094.0,139.2191,139.4233,138.8942,139.4233,7094.0
2018-04-23 10:00:00,150.37,150.55,149.64,149.66,5488.0,139.5718,139.7388,138.8942,138.9128,5488.0
2018-04-23 10:10:00,149.63,149.82,149.49,149.67,7681.0,138.8849,139.0613,138.755,138.922,7681.0
2018-04-23 10:20:00,149.78,149.79,149.49,149.49,4200.0,139.0241,139.0334,138.755,138.755,4200.0
2018-04-23 10:30:00,149.55,149.66,149.35,149.49,11517.0,138.8107,138.9128,138.625,138.755,11517.0
2018-04-23 10:40:00,149.44,149.87,149.4,149.87,6227.0,138.7086,139.1077,138.6714,139.1077,6227.0
2018-04-23 10:50:00,149.87,149.99,149.81,149.9,8300.0,139.1077,139.2191,139.052,139.1355,8300.0
2018-04-23 11:00:00,149.8,150.16,149.74,150.16,9861.0,139.0427,139.3768,138.987,139.3768,9861.0
2018-04-23 11:10:00,150.13,150.34,150.08,150.1,3303.0,139.349,139.5439,139.3026,139.3212,3303.0
2018-04-23 11:20:00,150.1,150.18,149.91,150.18,8961.0,139.3212,139.3954,139.1448,139.3954,8961.0
2018-04-23 11:30:00,150.21,150.49,150.14,150.44,3823.0,139.4233,139.6832,139.3583,139.6367,3823.0
2018-04-23 11:40:00,150.34,150.63,150.22,150.29,8849.0,139.5439,139.8131,139.4325,139.4975,8849.0
2018-04-23 11:50:00,150.2,150.57,150.14,150.51,3186.0,139.414,139.7574,139.3583,139.7017,3186.0
2018-04-23 12:00:00,150.47,150.61,150.34,150.37,5705.0,139.6646,139.7945,139.5439,139.5718,5705.0
2018-04-23 12:10:00,150.4,150.57,150.26,150.33,5481.0,139.5996,139.7574,139.4697,139.5346,5481.0
2018-04-23 12:20:00,150.34,150.43,150.03,150.03,5728.0,139.5439,139.6275,139.2562,139.2562,5728.0
2018-04-23 12:30:00,150.03,150.11,149.98,150.02,4602.0,139.2562,139.3304,139.2098,139.2469,4602.0
2018-04-23 12:40:00,150.04,150.11,149.91,149.92,3203.0,139.2655,139.3304,139.1448,139.1541,3203.0
2018-04-23 12:50:00,149.95,150.12,149.94,150.12,5121.0,139.1819,139.3397,139.1726,139.3397,5121.0
2018-04-23 13:00:00,150.09,150.23,150.06,150.09,5988.0,139.3119,139.4418,139.284,139.3119,5988.0
2018-04-23 13:10:00,150.05,150.44,150.03,150.2,12202.0,139.2747,139.6367,139.2562,139.414,12202.0
2018-04-23 13:20:00,150.23,150.24,150.04,150.11,3758.0,139.4418,139.4511,139.2655,139.3304,3758.0
2018-04-23 13:30:00,150.16,150.27,150.04,150.2,5906.0,139.3768,139.4789,139.2655,139.414,5906.0
2018-04-23 13:40:00,150.15,150.22,149.99,150.22,6003.0,139.3676,139.4325,139.2191,139.4325,6003.0
2018-04-23 13:50:00,150.2,150.46,150.2,150.42,6745.0,139.414,139.6553,139.414,139.6182,6745.0
2018-04-23 14:00:00,150.45,150.46,149.89,149.9,8749.0,139.646,139.6553,139.1262,139.1355,8749.0
2018-04-23 14:10:00,149.97,150.07,149.9,149.99,9933.0,139.2005,139.2933,139.1355,139.2191,9933.0
2018-04-23 14:20:00,149.94,150.15,149.86,150.15,10732.0,139.1726,139.3676,139.0984,139.3676,10732.0
2018-04-23 14:30:00,150.14,150.15,149.87,149.96,12469.0,139.3583,139.3676,139.1077,139.1912,12469.0
2018-04-23 14:40:00,150.0,150.1,149.91,149.97,8166.0,139.2283,139.3212,139.1448,139.2005,8166.0
2018-04-23 14:50:00,149.99,149.99,149.83,149.96,18932.0,139.2191,139.2191,139.0705,139.1912,18932.0
2018-04-23 15:00:00,149.98,150.1,149.93,149.98,14785.0,139.2098,139.3212,139.1634,139.2098,14785.0
2018-04-23 15:10:00,149.94,150.09,149.94,150.03,8803.0,139.1726,139.3119,139.1726,139.2562,8803.0
2018-04-23 15:20:00,150.05,150.13,149.97,150.09,7500.0,139.2747,139.349,139.2005,139.3119,7500.0
2018-04-23 15:30:00,150.08,150.13,149.92,150.03,19515.0,139.3026,139.349,139.1541,139.2562,19515.0
2018-04-23 15:40:00,150.0,150.07,149.92,150.05,20711.0,139.2283,139.2933,139.1541,139.2747,20711.0
2018-04-23 15:50:00,150.04,150.09,149.89,150.01,45846.0,139.2655,139.3119,139.1262,139.2376,45846.0
2018-04-24 09:30:00,150.48,151.42,150.48,150.72,13125.0,139.6739,140.5464,139.6739,139.8966,13125.0
2018-04-24 09:40:00,150.68,151.13,150.65,150.93,4700.0,139.8595,140.2772,139.8317,140.0916,4700.0
2018-04-24 09:50:00,150.86,150.89,150.45,150.66,8798.0,140.0266,140.0544,139.646,139.8409,8798.0
2018-04-24 10:00:00,150.68,151.05,150.67,150.9,4939.0,139.8595,140.2029,139.8502,140.0637,4939.0
2018-04-24 10:10:00,150.84,150.84,150.08,150.08,3132.0,140.008,140.008,139.3026,139.3026,3132.0
2018-04-24 10:20:00,150.08,150.12,149.87,150.01,3600.0,139.3026,139.3397,139.1077,139.2376,3600.0
2018-04-24 10:30:00,149.98,150.02,149.49,150.01,13807.0,139.2098,139.2469,138.755,139.2376,13807.0
2018-04-24 10:40:00,150.0,150.33,150.0,150.16,3407.0,139.2283,139.5346,139.2283,139.3768,3407.0
2018-04-24 10:50:00,150.3,150.46,150.04,150.04,3670.0,139.5068,139.6553,139.2655,139.2655,3670.0
2018-04-24 11:00:00,150.11,150.23,149.98,150.14,5201.0,139.3304,139.4418,139.2098,139.3583,5201.0
2018-04-24 11:10:00,150.14,150.25,149.99,150.01,4802.0,139.3583,139.4604,139.2191,139.2376,4802.0
2018-04-24 11:20:00,150.2,150.62,150.2,150.6,4037.0,139.414,139.8038,139.414,139.7853,4037.0
2018-04-24 11:30:00,150.69,150.69,150.47,150.61,2802.0,139.8688,139.8688,139.6646,139.7945,2802.0
2018-04-24 11:40:00,150.73,150.77,150.46,150.46,2400.0,139.9059,139.943,139.6553,139.6553,2400.0
2018-04-24 11:50:00,150.45,150.61,150.23,150.34,3912.0,139.646,139.7945,139.4418,139.5439,3912.0
2018-04-24 12:00:00,150.29,150.36,149.95,149.95,9799.0,139.4975,139.5625,139.1819,139.1819,9799.0
2018-04-24 12:10:00,149.93,150.14,149.51,149.64,10957.0,139.1634,139.3583,138.7735,138.8942,10957.0
2018-04-24 12:20:00,149.65,150.05,149.64,149.83,5063.0,138.9035,139.2747,138.8942,139.0705,5063.0
2018-04-24 12:30:00,149.77,149.77,149.29,149.45,4432.0,139.0149,139.0149,138.5693,138.7178,4432.0
2018-04-24 12:40:00,149.45,149.6,149.37,149.58,2600.0,138.7178,138.8571,138.6436,138.8385,2600.0
2018-04-24 12:50:00,149.68,149.69,149.26,149.31,9050.0,138.9313,138.9406,138.5415,138.5879,9050.0
2018-04-24 13:00:00,149.21,149.55,149.18,149.51,4968.0,138.4951,138.8107,138.4672,138.7735,4968.0
2018-04-24 13:10:00,149.62,149.63,149.33,149.33,2555.0,138.8756,138.8849,138.6065,138.6065,2555.0
2018-04-24 13:20:00,149.33,149.33,149.11,149.23,1578.0,138.6065,138.6065,138.4023,138.5136,1578.0
2018-04-24 13:30:00,149.17,149.29,148.74,148.74,9706.0,138.4579,138.5693,138.0588,138.0588,9706.0
2018-04-24 13:40:00,148.73,148.81,148.64,148.81,5313.0,138.0495,138.1238,137.966,138.1238,5313.0
2018-04-24 13:50:00,148.77,148.77,148.07,148.19,9004.0,138.0867,138.0867,137.4369,137.5483,9004.0
2018-04-24 14:00:00,148.17,148.17,147.58,147.79,7350.0,137.5298,137.5298,136.9821,137.177,7350.0
2018-04-24 14:10:00,147.82,148.05,147.56,147.56,10259.0,137.2049,137.4184,136.9636,136.9636,10259.0
2018-04-24 14:20:00,147.64,147.95,147.26,147.31,12370.0,137.0378,137.3256,136.6851,136.7315,12370.0
2018-04-24 14:30:00,147.25,147.52,147.16,147.16,8077.0,136.6758,136.9264,136.5923,136.5923,8077.0
2018-04-24 14:40:00,147.16,147.7,147.16,147.43,5849.0,136.5923,137.0935,136.5923,136.8429,5849.0
2018-04-24 14:50:00,147.51,147.66,147.3,147.52,7027.0,136.9171,137.0564,136.7222,136.9264,7027.0
2018-04-24 15:00:00,147.59,148.09,147.59,147.97,6980.0,136.9914,137.4555,136.9914,137.3441,6980.0
2018-04-24 15:10:00,147.94,148.12,147.8,147.91,14674.0,137.3163,137.4833,137.1863,137.2884,14674.0
2018-04-24 15:20:00,147.79,148.13,147.77,147.86,13521.0,137.177,137.4926,137.1585,137.242,13521.0
2018-04-24 15:30:00,147.71,147.73,147.35,147.36,10557.0,137.1028,137.1213,136.7686,136.7779,10557.0
2018-04-24 15:40:00,147.34,147.88,147.32,147.82,18025.0,136.7594,137.2606,136.7408,137.2049,18025.0
2018-04-24 15:50:00,147.84,147.98,147.7,147.71,39138.0,137.2235,137.3534,137.0935,137.1028,39138.0
2018-04-25 09:30:00,147.83,148.2,147.62,147.64,13624.0,137.2142,137.5576,137.0192,137.0378,13624.0
2018-04-25 09:40:00,147.64,147.64,146.45,147.34,11570.0,137.0378,137.0378,135.9333,136.7594,11570.0
2018-04-25 09:50:00,147.27,147.74,147.16,147.42,13694.0,136.6944,137.1306,136.5923,136.8336,13694.0
2018-04-25 10:00:00,147.39,147.46,147.0,147.23,10926.0,136.8058,136.8707,136.4438,136.6573,10926.0
2018-04-25 10:10:00,147.23,147.34,147.15,147.26,8353.0,136.6573,136.7594,136.583,136.6851,8353.0
2018-04-25 10:20:00,147.2,147.75,147.09,147.4,14766.0,136.6294,137.1399,136.5273,136.815,14766.0
2018-04-25 10:30:00,147.42,148.16,147.41,148.05,8352.0,136.8336,137.5205,136.8243,137.4184,8352.0
2018-04-25 10:40:00,148.1,148.38,147.94,148.16,12522.0,137.4648,137.7247,137.3163,137.5205,12522.0
2018-04-25 10:50:00,148.07,148.08,147.51,147.95,8090.0,137.4369,137.4462,136.9171,137.3256,8090.0
2018-04-25 11:00:00,148.05,148.2,147.75,147.84,14143.0,137.4184,137.5576,137.1399,137.2235,14143.0
2018-04-25 11:10:00,147.86,147.88,147.52,147.73,14604.0,137.242,137.2606,136.9264,137.1213,14604.0
2018-04-25 11:20:00,147.73,148.28,147.73,148.23,22573.0,137.1213,137.6319,137.1213,137.5854,22573.0
2018-04-25 11:30:00,148.2,148.33,147.93,148.2,12451.0,137.5576,137.6783,137.307,137.5576,12451.0
2018-04-25 11:40:00,148.14,148.65,148.06,148.54,14936.0,137.5019,137.9753,137.4277,137.8732,14936.0
2018-04-25 11:50:00,148.53,148.77,148.29,148.34,8602.0,137.8639,138.0867,137.6411,137.6875,8602.0
2018-04-25 12:00:00,148.31,148.43,148.21,148.28,9500.0,137.6597,137.7711,137.5669,137.6319,9500.0
2018-04-25 12:10:00,148.13,148.2,147.94,147.97,10933.0,137.4926,137.5576,137.3163,137.3441,10933.0
2018-04-25 12:20:00,147.99,148.32,147.99,148.26,8634.0,137.3627,137.669,137.3627,137.6133,8634.0
2018-04-25 12:30:00,148.21,148.56,148.21,148.41,11700.0,137.5669,137.8917,137.5669,137.7525,11700.0
2018-04-25 12:40:00,148.36,148.37,148.09,148.1,10707.0,137.7061,137.7154,137.4555,137.4648,10707.0
2018-04-25 12:50:00,148.15,148.28,148.03,148.22,5102.0,137.5112,137.6319,137.3998,137.5762,5102.0
2018-04-25 13:00:00,148.31,148.46,148.14,148.14,7513.0,137.6597,137.7989,137.5019,137.5019,7513.0
2018-04-25 13:10:00,148.12,148.13,147.61,147.73,8200.0,137.4833,137.4926,137.01,137.1213,8200.0
2018-04-25 13:20:00,147.59,147.75,147.41,147.69,6070.0,136.9914,137.1399,136.8243,137.0842,6070.0
2018-04-25 13:30:00,147.74,148.11,147.71,148.05,4200.0,137.1306,137.4741,137.1028,137.4184,4200.0
2018-04-25 13:40:00,148.07,148.25,147.98,148.07,9700.0,137.4369,137.604,137.3534,137.4369,9700.0
2018-04-25 13:50:00,148.09,148.61,148.05,148.56,4413.0,137.4555,137.9382,137.4184,137.8917,4413.0
2018-04-25 14:00:00,148.64,148.66,148.34,148.34,8045.0,137.966,137.9846,137.6875,137.6875,8045.0
2018-04-25 14:10:00,148.33,148.46,148.18,148.44,7196.0,137.6783,137.7989,137.539,137.7804,7196.0
2018-04-25 14:20:00,148.41,148.51,148.26,148.45,7400.0,137.7525,137.8453,137.6133,137.7896,7400.0
2018-04-25 14:30:00,148.43,148.88,148.43,148.75,8423.0,137.7711,138.1888,137.7711,138.0681,8423.0
2018-04-25 14:40:00,148.75,149.01,148.75,149.01,8321.0,138.0681,138.3094,138.0681,138.3094,8321.0
2018-04-25 14:50:00,149.02,149.35,148.79,149.35,13581.0,138.3187,138.625,138.1052,138.625,13581.0
2018-04-25 15:00:00,149.33,149.36,149.09,149.17,12764.0,138.6065,138.6343,138.3837,138.4579,12764.0
2018-04-25 15:10:00,149.19,149.32,149.06,149.06,8681.0,138.4765,138.5972,138.3558,138.3558,8681.0
2018-04-25 15:20:00,149.08,149.22,148.97,149.08,10612.0,138.3744,138.5044,138.2723,138.3744,10612.0
2018-04-25 15:30:00,149.12,149.29,149.03,149.1,16698.0,138.4115,138.5693,138.328,138.393,16698.0
2018-04-25 15:40:00,149.12,149.19,148.77,148.8,23156.0,138.4115,138.4765,138.0867,138.1145,23156.0
2018-04-25 15:50:00,148.81,149.27,148.76,149.21,46098.0,138.1238,138.5508,138.0774,138.4951,46098.0
2018-04-26 09:30:00,149.92,149.92,148.22,148.33,20301.0,139.1541,139.1541,137.5762,137.6783,20301.0
2018-04-26 09:40:00,148.28,148.43,147.53,147.72,10767.0,137.6319,137.7711,136.9357,137.1121,10767.0
2018-04-26 09:50:00,147.68,148.53,147.52,148.53,10781.0,137.0749,137.8639,136.9264,137.8639,10781.0
2018-04-26 10:00:00,148.54,148.69,148.19,148.6,8822.0,137.8732,138.0124,137.5483,137.9289,8822.0
2018-04-26 10:10:00,148.62,148.83,148.42,148.76,7391.0,137.9474,138.1424,137.7618,138.0774,7391.0
2018-04-26 10:20:00,148.59,148.87,148.33,148.85,12106.0,137.9196,138.1795,137.6783,138.1609,12106.0
2018-04-26 10:30:00,148.86,149.13,148.86,148.91,6700.0,138.1702,138.4208,138.1702,138.2166,6700.0
2018-04-26 10:40:00,149.04,149.12,148.68,148.81,9500.0,138.3373,138.4115,138.0031,138.1238,9500.0
2018-04-26 10:50:00,148.91,149.58,148.89,149.58,10567.0,138.2166,138.8385,138.198,138.8385,10567.0
2018-04-26 11:00:00,149.63,149.83,149.51,149.66,7756.0,138.8849,139.0705,138.7735,138.9128,7756.0
2018-04-26 11:10:00,149.66,149.76,149.27,149.42,8467.0,138.9128,139.0056,138.5508,138.69,8467.0
2018-04-26 11:20:00,149.39,149.78,149.39,149.75,6225.0,138.6621,139.0241,138.6621,138.9963,6225.0
2018-04-26 11:30:00,149.74,149.92,149.62,149.92,6248.0,138.987,139.1541,138.8756,139.1541,6248.0
2018-04-26 11:40:00,149.92,149.92,149.62,149.8,7052.0,139.1541,139.1541,138.8756,139.0427,7052.0
2018-04-26 11:50:00,149.8,150.03,149.72,150.03,8079.0,139.0427,139.2562,138.9684,139.2562,8079.0
2018-04-26 12:00:00,150.0,150.07,149.87,150.02,4800.0,139.2283,139.2933,139.1077,139.2469,4800.0
2018-04-26 12:10:00,150.02,150.19,149.97,150.17,2800.0,139.2469,139.4047,139.2005,139.3861,2800.0
2018-04-26 12:20:00,150.14,150.26,150.04,150.04,4400.0,139.3583,139.4697,139.2655,139.2655,4400.0
2018-04-26 12:30:00,150.04,150.13,149.92,150.1,4498.0,139.2655,139.349,139.1541,139.3212,4498.0
2018-04-26 12:40:00,150.1,150.1,149.69,149.76,4626.0,139.3212,139.3212,138.9406,139.0056,4626.0
2018-04-26 12:50:00,149.74,149.82,149.55,149.78,6580.0,138.987,139.0613,138.8107,139.0241,6580.0
2018-04-26 13:00:00,149.84,150.0,149.75,150.0,6303.0,139.0798,139.2283,138.9963,139.2283,6303.0
2018-04-26 13:10:00,150.0,150.05,149.8,149.83,8221.0,139.2283,139.2747,139.0427,139.0705,8221.0
2018-04-26 13:20:00,149.83,149.84,149.37,149.39,9733.0,139.0705,139.0798,138.6436,138.6621,9733.0
2018-04-26 13:30:00,149.43,149.67,149.43,149.62,2946.0,138.6993,138.922,138.6993,138.8756,2946.0
2018-04-26 13:40:00,149.64,149.81,149.44,149.79,6127.0,138.8942,139.052,138.7086,139.0334,6127.0
2018-04-26 13:50:00,149.79,150.02,149.71,149.99,6350.0,139.0334,139.2469,138.9592,139.2191,6350.0
2018-04-26 14:00:00,149.93,149.93,149.66,149.74,6105.0,139.1634,139.1634,138.9128,138.987,6105.0
2018-04-26 14:10:00,149.79,150.01,149.78,149.8,7842.0,139.0334,139.2376,139.0241,139.0427,7842.0
2018-04-26 14:20:00,149.76,149.99,149.76,149.91,6949.0,139.0056,139.2191,139.0056,139.1448,6949.0
2018-04-26 14:30:00,149.9,149.96,149.69,149.78,5094.0,139.1355,139.1912,138.9406,139.0241,5094.0
2018-04-26 14:40:00,149.86,150.09,149.79,149.96,8214.0,139.0984,139.3119,139.0334,139.1912,8214.0
2018-04-26 14:50:00,149.92,150.02,149.91,149.91,3900.0,139.1541,139.2469,139.1448,139.1448,3900.0
2018-04-26 15:00:00,149.96,150.1,149.92,149.98,9587.0,139.1912,139.3212,139.1541,139.2098,9587.0
2018-04-26 15:10:00,149.97,150.25,149.96,150.18,9848.0,139.2005,139.4604,139.1912,139.3954,9848.0
2018-04-26 15:20:00,150.16,150.16,149.98,150.05,9199.0,139.3768,139.3768,139.2098,139.2747,9199.0
2018-04-26 15:30:00,150.03,150.07,150.0,150.06,11353.0,139.2562,139.2933,139.2283,139.284,11353.0
2018-04-26 15:40:00,150.07,150.12,149.78,149.8,46611.0,139.2933,139.3397,139.0241,139.0427,46611.0
2018-04-26 15:50:00,149.74,149.75,149.56,149.6,28174.0,138.987,138.9963,138.8199,138.8571,28174.0
2018-04-27 09:30:00,149.54,150.35,149.33,150.0,17055.0,138.8014,139.5532,138.6065,139.2283,17055.0
2018-04-27 09:40:00,150.01,150.72,149.92,150.0,10900.0,139.2376,139.8966,139.1541,139.2283,10900.0
2018-04-27 09:50:00,149.89,150.0,149.71,149.92,15784.0,139.1262,139.2283,138.9592,139.1541,15784.0
2018-04-27 10:00:00,149.96,150.23,149.88,149.9,8487.0,139.1912,139.4418,139.117,139.1355,8487.0
2018-04-27 10:10:00,149.9,150.04,149.52,149.67,14861.0,139.1355,139.2655,138.7828,138.922,14861.0
2018-04-27 10:20:00,149.62,149.63,149.23,149.23,9849.0,138.8756,138.8849,138.5136,138.5136,9849.0
2018-04-27 10:30:00,149.19,149.21,148.93,148.99,19260.0,138.4765,138.4951,138.2352,138.2909,19260.0
2018-04-27 10:40:00,148.94,149.08,148.61,148.97,21086.0,138.2445,138.3744,137.9382,138.2723,21086.0
2018-04-27 10:50:00,148.95,148.95,148.59,148.64,6139.0,138.2537,138.2537,137.9196,137.966,6139.0
2018-04-27 11:00:00,148.62,148.94,148.62,148.72,6300.0,137.9474,138.2445,137.9474,138.0403,6300.0
2018-04-27 11:10:00,148.67,148.84,148.6,148.79,8819.0,137.9938,138.1516,137.9289,138.1052,8819.0
2018-04-27 11:20:00,148.81,149.05,148.81,149.03,5828.0,138.1238,138.3466,138.1238,138.328,5828.0
2018-04-27 11:30:00,149.07,149.09,148.93,149.07,3900.0,138.3651,138.3837,138.2352,138.3651,3900.0
2018-04-27 11:40:00,149.01,149.01,148.7,148.72,3581.0,138.3094,138.3094,138.0217,138.0403,3581.0
2018-04-27 11:50:00,148.71,149.09,148.65,149.09,13997.0,138.031,138.3837,137.9753,138.3837,13997.0
2018-04-27 12:00:00,149.04,149.17,148.98,149.08,3478.0,138.3373,138.4579,138.2816,138.3744,3478.0
2018-04-27 12:10:00,149.05,149.3,148.93,149.13,8645.0,138.3466,138.5786,138.2352,138.4208,8645.0
2018-04-27 12:20:00,149.2,149.2,149.08,149.1,3110.0,138.4858,138.4858,138.3744,138.393,3110.0
2018-04-27 12:30:00,149.03,149.19,148.95,149.09,4765.0,138.328,138.4765,138.2537,138.3837,4765.0
2018-04-27 12:40:00,149.13,149.41,149.12,149.35,8120.0,138.4208,138.6807,138.4115,138.625,8120.0
2018-04-27 12:50:00,149.35,149.53,149.27,149.49,8372.0,138.625,138.7921,138.5508,138.755,8372.0
2018-04-27 13:00:00,149.53,149.86,149.48,149.68,5864.0,138.7921,139.0984,138.7457,138.9313,5864.0
2018-04-27 13:10:00,149.73,149.85,149.72,149.83,2776.0,138.9777,139.0891,138.9684,139.0705,2776.0
2018-04-27 13:20:00,149.82,149.82,149.63,149.64,3474.0,139.0613,139.0613,138.8849,138.8942,3474.0
2018-04-27 13:30:00,149.62,149.73,149.59,149.65,4931.0,138.8756,138.9777,138.8478,138.9035,4931.0
2018-04-27 13:40:00,149.66,149.66,149.42,149.42,6077.0,138.9128,138.9128,138.69,138.69,6077.0
2018-04-27 13:50:00,149.44,149.87,149.44,149.75,4036.0,138.7086,139.1077,138.7086,138.9963,4036.0
2018-04-27 14:00:00,149.74,149.85,149.59,149.62,9400.0,138.987,139.0891,138.8478,138.8756,9400.0
2018-04-27 14:10:00,149.53,149.8,149.53,149.79,10700.0,138.7921,139.0427,138.7921,139.0334,10700.0
2018-04-27 14:20:00,149.74,149.88,149.74,149.85,7233.0,138.987,139.117,138.987,139.0891,7233.0
2018-04-27 14:30:00,149.83,150.02,149.82,149.97,11100.0,139.0705,139.2469,139.0613,139.2005,11100.0
2018-04-27 14:40:00,150.0,150.04,149.92,150.0,7723.0,139.2283,139.2655,139.1541,139.2283,7723.0
2018-04-27 14:50:00,150.01,150.09,149.88,150.05,8200.0,139.2376,139.3119,139.117,139.2747,8200.0
2018-04-27 15:00:00,150.06,150.2,150.0,150.03,9174.0,139.284,139.414,139.2283,139.2562,9174.0
2018-04-27 15:10:00,150.0,150.13,150.0,150.1,9925.0,139.2283,139.349,139.2283,139.3212,9925.0
2018-04-27 15:20:00,150.08,150.1,150.0,150.1,12850.0,139.3026,139.3212,139.2283,139.3212,12850.0
2018-04-27 15:30:00,150.09,150.17,150.05,150.13,10410.0,139.3119,139.3861,139.2747,139.349,10410.0
2018-04-27 15:40:00,150.13,150.24,150.05,150.21,14200.0,139.349,139.4511,139.2747,139.4233,14200.0
2018-04-27 15:50:00,150.13,150.34,149.95,150.2,46727.0,139.349,139.5439,139.1819,139.414,46727.0
2018-04-30 09:30:00,150.47,151.25,150.47,151.19,8633.0,139.6646,140.3886,139.6646,140.3329,8633.0
2018-04-30 09:40:00,151.2,151.65,151.19,151.63,11065.0,140.3422,140.7599,140.3329,140.7413,11065.0
2018-04-30 09:50:00,151.62,151.8,151.53,151.65,14316.0,140.732,140.8991,140.6485,140.7599,14316.0
2018-04-30 10:00:00,151.64,152.16,151.64,151.8,12433.0,140.7506,141.2332,140.7506,140.8991,12433.0
2018-04-30 10:10:00,151.79,151.97,151.49,151.49,17993.0,140.8898,141.0569,140.6113,140.6113,17993.0
2018-04-30 10:20:00,151.49,151.77,151.49,151.77,14111.0,140.6113,140.8712,140.6113,140.8712,14111.0
2018-04-30 10:30:00,151.71,152.23,151.71,152.23,9693.0,140.8155,141.2982,140.8155,141.2982,9693.0
2018-04-30 10:40:00,152.24,152.38,152.12,152.38,6135.0,141.3075,141.4374,141.1961,141.4374,6135.0
2018-04-30 10:50:00,152.45,152.61,152.25,152.5,7378.0,141.5024,141.6509,141.3168,141.5488,7378.0
2018-04-30 11:00:00,152.5,152.7,152.46,152.59,5226.0,141.5488,141.7344,141.5117,141.6323,5226.0
2018-04-30 11:10:00,152.67,153.09,152.6,152.88,7440.0,141.7066,142.0964,141.6416,141.9015,7440.0
2018-04-30 11:20:00,152.77,152.77,152.58,152.6,7700.0,141.7994,141.7994,141.6231,141.6416,7700.0
2018-04-30 11:30:00,152.59,152.61,152.12,152.12,117291.0,141.6323,141.6509,141.1961,141.1961,117291.0
2018-04-30 11:40:00,151.97,152.17,151.78,151.79,55472.0,141.0569,141.2425,140.8805,140.8898,55472.0
2018-04-30 11:50:00,151.79,151.87,151.63,151.74,6104.0,140.8898,140.9641,140.7413,140.8434,6104.0
2018-04-30 12:00:00,151.74,151.85,151.52,151.53,11184.0,140.8434,140.9455,140.6392,140.6485,11184.0
2018-04-30 12:10:00,151.53,151.59,151.35,151.42,30640.0,140.6485,140.7042,140.4814,140.5464,30640.0
2018-04-30 12:20:00,151.39,151.74,151.36,151.74,5309.0,140.5185,140.8434,140.4907,140.8434,5309.0
2018-04-30 12:30:00,151.78,151.85,151.63,151.64,12684.0,140.8805,140.9455,140.7413,140.7506,12684.0
2018-04-30 12:40:00,151.64,151.68,151.49,151.51,4109.0,140.7506,140.7877,140.6113,140.6299,4109.0
2018-04-30 12:50:00,151.53,151.6,151.3,151.46,4830.0,140.6485,140.7134,140.435,140.5835,4830.0
2018-04-30 13:00:00,151.55,151.71,151.51,151.67,7000.0,140.667,140.8155,140.6299,140.7784,7000.0
2018-04-30 13:10:00,151.74,151.74,151.53,151.72,5104.0,140.8434,140.8434,140.6485,140.8248,5104.0
2018-04-30 13:20:00,151.56,151.72,151.56,151.68,6006.0,140.6763,140.8248,140.6763,140.7877,6006.0
2018-04-30 13:30:00,151.7,151.88,151.68,151.83,3651.0,140.8063,140.9733,140.7877,140.9269,3651.0
2018-04-30 13:40:00,151.91,152.06,151.8,151.8,6018.0,141.0012,141.1404,140.8991,140.8991,6018.0
2018-04-30 13:50:00,151.78,151.78,151.62,151.74,1900.0,140.8805,140.8805,140.732,140.8434,1900.0
2018-04-30 14:00:00,151.73,151.73,151.24,151.29,14025.0,140.8341,140.8341,140.3793,140.4257,14025.0
2018-04-30 14:10:00,151.28,151.61,151.22,151.49,12556.0,140.4164,140.7227,140.3607,140.6113,12556.0
2018-04-30 14:20:00,151.5,151.8,151.5,151.73,9150.0,140.6206,140.8991,140.6206,140.8341,9150.0
2018-04-30 14:30:00,151.71,151.85,151.56,151.56,6223.0,140.8155,140.9455,140.6763,140.6763,6223.0
2018-04-30 14:40:00,151.63,151.67,151.29,151.4,6485.0,140.7413,140.7784,140.4257,140.5278,6485.0
2018-04-30 14:50:00,151.32,151.4,151.05,151.05,9400.0,140.4535,140.5278,140.2029,140.2029,9400.0
2018-04-30 15:00:00,151.09,151.09,150.8,150.83,7920.0,140.2401,140.2401,139.9709,139.9987,7920.0
2018-04-30 15:10:00,150.85,150.92,150.75,150.83,8782.0,140.0173,140.0823,139.9245,139.9987,8782.0
2018-04-30 15:20:00,150.86,150.86,150.37,150.41,10271.0,140.0266,140.0266,139.5718,139.6089,10271.0
2018-04-30 15:30:00,150.44,150.84,150.42,150.84,14360.0,139.6367,140.008,139.6182,140.008,14360.0
2018-04-30 15:40:00,150.86,150.86,150.4,150.41,26619.0,140.0266,140.0266,139.5996,139.6089,26619.0
2018-04-30 15:50:00,150.41,150.43,149.72,149.82,104527.0,139.6089,139.6275,138.9684,139.0613,104527.0
2018-05-01 09:30:00,149.63,149.75,149.31,149.47,14945.0,138.8849,138.9963,138.5879,138.7364,14945.0
2018-05-01 09:40:00,149.58,150.16,149.53,150.16,15373.0,138.8385,139.3768,138.7921,139.3768,15373.0
2018-05-01 09:50:00,150.07,150.34,149.98,150.18,10500.0,139.2933,139.5439,139.2098,139.3954,10500.0
2018-05-01 10:00:00,150.07,150.07,149.68,149.72,12429.0,139.2933,139.2933,138.9313,138.9684,12429.0
2018-05-01 10:10:00,149.66,150.35,149.66,150.29,17111.0,138.9128,139.5532,138.9128,139.4975,17111.0
2018-05-01 10:20:00,150.34,150.64,149.91,150.03,10850.0,139.5439,139.8224,139.1448,139.2562,10850.0
2018-05-01 10:30:00,149.99,150.32,149.93,150.13,10051.0,139.2191,139.5254,139.1634,139.349,10051.0
2018-05-01 10:40:00,150.17,150.51,150.17,150.23,12078.0,139.3861,139.7017,139.3861,139.4418,12078.0
2018-05-01 10:50:00,150.26,150.35,150.12,150.26,9154.0,139.4697,139.5532,139.3397,139.4697,9154.0
2018-05-01 11:00:00,150.22,150.27,149.93,150.27,9775.0,139.4325,139.4789,139.1634,139.4789,9775.0
2018-05-01 11:10:00,150.41,150.45,150.04,150.06,9028.0,139.6089,139.646,139.2655,139.284,9028.0
2018-05-01 11:20:00,150.07,150.29,150.07,150.21,9002.0,139.2933,139.4975,139.2933,139.4233,9002.0
2018-05-01 11:30:00,150.26,150.37,149.99,150.06,14056.0,139.4697,139.5718,139.2191,139.284,14056.0
2018-05-01 11:40:00,150.08,150.26,149.71,149.71,12426.0,139.3026,139.4697,138.9592,138.9592,12426.0
2018-05-01 11:50:00,149.72,150.04,149.72,149.94,11491.0,138.9684,139.2655,138.9684,139.1726,11491.0
2018-05-01 12:00:00,149.92,150.1,149.91,150.02,5706.0,139.1541,139.3212,139.1448,139.2469,5706.0
2018-05-01 12:10:00,149.99,150.26,149.93,150.26,5707.0,139.2191,139.4697,139.1634,139.4697,5707.0
2018-05-01 12:20:00,150.2,150.44,150.11,150.41,4000.0,139.414,139.6367,139.3304,139.6089,4000.0
2018-05-01 12:30:00,150.47,150.47,150.26,150.26,4036.0,139.6646,139.6646,139.4697,139.4697,4036.0
2018-05-01 12:40:00,150.29,150.3,150.07,150.11,2600.0,139.4975,139.5068,139.2933,139.3304,2600.0
2018-05-01 12:50:00,150.11,150.15,149.92,149.95,9663.0,139.3304,139.3676,139.1541,139.1819,9663.0
2018-05-01 13:00:00,149.95,149.99,149.63,149.77,6900.0,139.1819,139.2191,138.8849,139.0149,6900.0
2018-05-01 13:10:00,149.81,150.0,149.74,149.74,9113.0,139.052,139.2283,138.987,138.987,9113.0
2018-05-01 13:20:00,149.77,149.8,149.7,149.8,3100.0,139.0149,139.0427,138.9499,139.0427,3100.0
2018-05-01 13:30:00,149.81,150.04,149.76,149.97,7000.0,139.052,139.2655,139.0056,139.2005,7000.0
2018-05-01 13:40:00,149.99,150.37,149.99,150.37,5230.0,139.2191,139.5718,139.2191,139.5718,5230.0
2018-05-01 13:50:00,150.38,150.55,150.25,150.54,7101.0,139.5811,139.7388,139.4604,139.7296,7101.0
2018-05-01 14:00:00,150.54,150.76,150.5,150.69,5902.0,139.7296,139.9338,139.6924,139.8688,5902.0
2018-05-01 14:10:00,150.67,150.91,150.66,150.8,11125.0,139.8502,140.073,139.8409,139.9709,11125.0
2018-05-01 14:20:00,150.86,151.06,150.8,151.02,7092.0,140.0266,140.2122,139.9709,140.1751,7092.0
2018-05-01 14:30:00,151.05,151.09,150.82,150.88,5207.0,140.2029,140.2401,139.9895,140.0451,5207.0
2018-05-01 14:40:00,150.85,151.14,150.81,151.12,4392.0,140.0173,140.2865,139.9802,140.2679,4392.0
2018-05-01 14:50:00,151.13,151.16,150.99,151.1,9138.0,140.2772,140.305,140.1472,140.2493,9138.0
2018-05-01 15:00:00,151.16,151.33,151.03,151.1,13542.0,140.305,140.4628,140.1844,140.2493,13542.0
2018-05-01 15:10:00,151.09,151.09,150.75,150.77,6360.0,140.2401,140.2401,139.9245,139.943,6360.0
2018-05-01 15:20:00,150.75,150.83,150.4,150.47,12000.0,139.9245,139.9987,139.5996,139.6646,12000.0
2018-05-01 15:30:00,150.51,150.68,150.43,150.53,15988.0,139.7017,139.8595,139.6275,139.7203,15988.0
2018-05-01 15:40:00,150.54,150.8,150.54,150.76,15368.0,139.7296,139.9709,139.7296,139.9338,15368.0
2018-05-01 15:50:00,150.78,151.02,150.59,150.65,61557.0,139.9523,140.1751,139.776,139.8317,61557.0
2018-05-02 09:30:00,150.32,151.55,150.08,150.17,28478.0,139.5254,140.667,139.3026,139.3861,28478.0
2018-05-02 09:40:00,150.32,150.57,150.12,150.25,8040.0,139.5254,139.7574,139.3397,139.4604,8040.0
2018-05-02 09:50:00,150.25,150.8,150.25,150.62,38414.0,139.4604,139.9709,139.4604,139.8038,38414.0
2018-05-02 10:00:00,150.7,151.09,150.63,150.63,9640.0,139.8781,140.2401,139.8131,139.8131,9640.0
2018-05-02 10:10:00,150.56,150.92,150.49,150.77,38072.0,139.7481,140.0823,139.6832,139.943,38072.0
2018-05-02 10:20:00,150.74,150.77,150.49,150.49,10362.0,139.9152,139.943,139.6832,139.6832,10362.0
2018-05-02 10:30:00,150.58,150.88,150.5,150.71,30725.0,139.7667,140.0451,139.6924,139.8874,30725.0
2018-05-02 10:40:00,150.74,151.01,150.62,150.72,12074.0,139.9152,140.1658,139.8038,139.8966,12074.0
2018-05-02 10:50:00,150.69,151.25,150.64,151.25,9684.0,139.8688,140.3886,139.8224,140.3886,9684.0
2018-05-02 11:00:00,151.17,151.29,151.03,151.03,11013.0,140.3143,140.4257,140.1844,140.1844,11013.0
2018-05-02 11:10:00,151.06,151.52,151.06,151.28,7003.0,140.2122,140.6392,140.2122,140.4164,7003.0
2018-05-02 11:20:00,151.28,151.47,151.18,151.21,12800.0,140.4164,140.5928,140.3236,140.3514,12800.0
2018-05-02 11:30:00,151.15,151.23,151.05,151.21,8809.0,140.2958,140.37,140.2029,140.3514,8809.0
2018-05-02 11:40:00,151.17,151.24,150.69,150.83,17529.0,140.3143,140.3793,139.8688,139.9987,17529.0
2018-05-02 11:50:00,150.74,150.83,150.62,150.82,5100.0,139.9152,139.9987,139.8038,139.9895,5100.0
2018-05-02 12:00:00,150.82,151.09,150.63,151.09,57567.0,139.9895,140.2401,139.8131,140.2401,57567.0
2018-05-02 12:10:00,151.05,151.29,151.03,151.06,14782.0,140.2029,140.4257,140.1844,140.2122,14782.0
2018-05-02 12:20:00,151.05,151.29,151.05,151.29,7107.0,140.2029,140.4257,140.2029,140.4257,7107.0
2018-05-02 12:30:00,151.35,151.47,150.75,150.83,10315.0,140.4814,140.5928,139.9245,139.9987,10315.0
2018-05-02 12:40:00,150.99,151.28,150.84,151.08,13394.0,140.1472,140.4164,140.008,140.2308,13394.0
2018-05-02 12:50:00,151.05,151.64,151.05,151.57,9405.0,140.2029,140.7506,140.2029,140.6856,9405.0
2018-05-02 13:00:00,151.59,151.67,151.36,151.49,13356.0,140.7042,140.7784,140.4907,140.6113,13356.0
2018-05-02 13:10:00,151.52,152.15,151.52,151.86,30690.0,140.6392,141.2239,140.6392,140.9548,30690.0
2018-05-02 13:20:00,151.86,152.12,151.85,151.85,11970.0,140.9548,141.1961,140.9455,140.9455,11970.0
2018-05-02 13:30:00,151.88,151.98,151.72,151.77,11840.0,140.9733,141.0662,140.8248,140.8712,11840.0
2018-05-02 13:40:00,151.8,151.8,151.58,151.66,8798.0,140.8991,140.8991,140.6949,140.7691,8798.0
2018-05-02 13:50:00,151.56,151.85,151.47,151.75,13292.0,140.6763,140.9455,140.5928,140.8527,13292.0
2018-05-02 14:00:00,151.74,152.04,151.66,151.69,20040.0,140.8434,141.1218,140.7691,140.797,20040.0
2018-05-02 14:10:00,151.71,151.88,151.7,151.74,12923.0,140.8155,140.9733,140.8063,140.8434,12923.0
2018-05-02 14:20:00,151.79,152.24,151.74,152.17,21928.0,140.8898,141.3075,140.8434,141.2425,21928.0
2018-05-02 14:30:00,152.15,152.34,151.91,152.07,13560.0,141.2239,141.4003,141.0012,141.1497,13560.0
2018-05-02 14:40:00,152.1,152.19,151.98,152.18,11370.0,141.1775,141.2611,141.0662,141.2518,11370.0
2018-05-02 14:50:00,152.21,152.39,151.87,151.87,19500.0,141.2796,141.4467,140.9641,140.9641,19500.0
2018-05-02 15:00:00,151.91,152.0,151.79,151.96,17698.0,141.0012,141.0847,140.8898,141.0476,17698.0
2018-05-02 15:10:00,151.96,151.99,151.52,151.52,23007.0,141.0476,141.0754,140.6392,140.6392,23007.0
2018-05-02 15:20:00,151.5,151.5,151.18,151.38,21309.0,140.6206,140.6206,140.3236,140.5092,21309.0
2018-05-02 15:30:00,151.37,151.37,150.81,151.04,27984.0,140.5,140.5,139.9802,140.1937,27984.0
2018-05-02 15:40:00,151.03,151.11,150.45,150.55,32183.0,140.1844,140.2586,139.646,139.7388,32183.0
2018-05-02 15:50:00,150.55,150.86,150.33,150.48,75523.0,139.7388,140.0266,139.5346,139.6739,75523.0
2018-05-03 09:30:00,146.01,148.2,144.02,145.8,67455.0,135.5249,137.5576,133.6778,135.3299,67455.0
2018-05-03 09:40:00,146.06,147.33,145.31,146.38,95266.0,135.5713,136.7501,134.8751,135.8683,95266.0
2018-05-03 09:50:00,146.48,147.22,146.29,146.29,50065.0,135.9611,136.648,135.7848,135.7848,50065.0
2018-05-03 10:00:00,146.49,146.9,146.0,146.4,52718.0,135.9704,136.351,135.5156,135.8869,52718.0
2018-05-03 10:10:00,146.44,146.69,145.32,145.32,44377.0,135.924,136.156,134.8844,134.8844,44377.0
2018-05-03 10:20:00,145.38,146.02,145.19,145.8,19117.0,134.9401,135.5341,134.7637,135.3299,19117.0
2018-05-03 10:30:00,145.73,145.78,144.96,144.97,28070.0,135.265,135.3114,134.5503,134.5595,28070.0
2018-05-03 10:40:00,145.06,146.35,144.86,145.74,21467.0,134.6431,135.8404,134.4574,135.2743,21467.0
2018-05-03 10:50:00,145.74,145.79,145.01,145.33,18742.0,135.2743,135.3207,134.5967,134.8937,18742.0
2018-05-03 11:00:00,145.4,145.49,144.6,145.15,23974.0,134.9587,135.0422,134.2161,134.7266,23974.0
2018-05-03 11:10:00,145.12,145.15,144.28,144.42,24850.0,134.6988,134.7266,133.9191,134.049,24850.0
2018-05-03 11:20:00,144.43,144.66,144.34,144.4,20424.0,134.0583,134.2718,133.9748,134.0305,20424.0
2018-05-03 11:30:00,144.51,144.97,144.37,144.41,18020.0,134.1326,134.5595,134.0026,134.0398,18020.0
2018-05-03 11:40:00,144.33,144.7,144.18,144.57,20745.0,133.9655,134.3089,133.8263,134.1883,20745.0
2018-05-03 11:50:00,144.63,144.96,144.43,144.61,50087.0,134.244,134.5503,134.0583,134.2254,50087.0
2018-05-03 12:00:00,144.61,146.27,144.5,146.27,35731.0,134.2254,135.7662,134.1233,135.7662,35731.0
2018-05-03 12:10:00,146.36,146.73,145.84,146.06,18303.0,135.8497,136.1932,135.3671,135.5713,18303.0
2018-05-03 12:20:00,146.12,146.39,146.06,146.09,10277.0,135.627,135.8776,135.5713,135.5991,10277.0
2018-05-03 12:30:00,146.15,147.05,146.15,146.8,17400.0,135.6548,136.4902,135.6548,136.2581,17400.0
2018-05-03 12:40:00,146.81,147.33,146.74,147.14,26466.0,136.2674,136.7501,136.2024,136.5737,26466.0
2018-05-03 12:50:00,147.13,147.65,146.99,147.61,11549.0,136.5644,137.0471,136.4345,137.01,11549.0
2018-05-03 13:00:00,147.54,147.57,146.77,146.78,20269.0,136.945,136.9728,136.2303,136.2396,20269.0
2018-05-03 13:10:00,146.69,147.42,146.64,147.3,13240.0,136.156,136.8336,136.1096,136.7222,13240.0
2018-05-03 13:20:00,147.41,147.73,147.41,147.73,12144.0,136.8243,137.1213,136.8243,137.1213,12144.0
2018-05-03 13:30:00,147.77,149.46,147.77,149.33,21100.0,137.1585,138.7271,137.1585,138.6065,21100.0
2018-05-03 13:40:00,149.41,149.48,148.6,148.78,9485.0,138.6807,138.7457,137.9289,138.0959,9485.0
2018-05-03 13:50:00,148.8,149.21,148.79,149.02,5800.0,138.1145,138.4951,138.1052,138.3187,5800.0
2018-05-03 14:00:00,148.85,148.85,148.53,148.58,27222.0,138.1609,138.1609,137.8639,137.9103,27222.0
2018-05-03 14:10:00,148.57,148.57,147.47,147.6,19522.0,137.901,137.901,136.88,137.0007,19522.0
2018-05-03 14:20:00,147.63,147.84,147.45,147.55,14270.0,137.0285,137.2235,136.8615,136.9543,14270.0
2018-05-03 14:30:00,147.6,147.93,147.53,147.89,14382.0,137.0007,137.307,136.9357,137.2699,14382.0
2018-05-03 14:40:00,147.88,147.94,147.35,147.62,14305.0,137.2606,137.3163,136.7686,137.0192,14305.0
2018-05-03 14:50:00,147.57,148.51,147.35,148.38,18217.0,136.9728,137.8453,136.7686,137.7247,18217.0
2018-05-03 15:00:00,148.4,148.63,148.15,148.33,9247.0,137.7432,137.9567,137.5112,137.6783,9247.0
2018-05-03 15:10:00,148.36,148.69,148.28,148.64,10302.0,137.7061,138.0124,137.6319,137.966,10302.0
2018-05-03 15:20:00,148.67,149.04,148.67,148.98,17759.0,137.9938,138.3373,137.9938,138.2816,17759.0
2018-05-03 15:30:00,149.0,149.19,148.82,148.87,18453.0,138.3001,138.4765,138.1331,138.1795,18453.0
2018-05-03 15:40:00,148.9,148.98,148.71,148.9,31837.0,138.2073,138.2816,138.031,138.2073,31837.0
2018-05-03 15:50:00,148.89,149.28,148.84,149.18,95169.0,138.198,138.56,138.1516,138.4672,95169.0
2018-05-04 09:30:00,148.2,148.68,147.42,148.3,13088.0,137.5576,138.0031,136.8336,137.6504,13088.0
2018-05-04 09:40:00,148.28,148.8,148.02,148.07,7560.0,137.6319,138.1145,137.3905,137.4369,7560.0
2018-05-04 09:50:00,148.07,148.77,148.01,148.77,9011.0,137.4369,138.0867,137.3812,138.0867,9011.0
2018-05-04 10:00:00,148.85,149.5,148.46,149.28,16496.0,138.1609,138.7642,137.7989,138.56,16496.0
2018-05-04 10:10:00,149.44,149.77,149.33,149.46,11305.0,138.7086,139.0149,138.6065,138.7271,11305.0
2018-05-04 10:20:00,149.58,150.25,149.58,150.12,12256.0,138.8385,139.4604,138.8385,139.3397,12256.0
2018-05-04 10:30:00,150.06,150.44,149.94,150.37,9124.0,139.284,139.6367,139.1726,139.5718,9124.0
2018-05-04 10:40:00,150.4,150.54,150.21,150.34,6402.0,139.5996,139.7296,139.4233,139.5439,6402.0
2018-05-04 10:50:00,150.34,150.76,150.31,150.76,5654.0,139.5439,139.9338,139.5161,139.9338,5654.0
2018-05-04 11:00:00,150.74,151.19,150.71,151.17,7539.0,139.9152,140.3329,139.8874,140.3143,7539.0
2018-05-04 11:10:00,151.18,151.42,151.03,151.1,4849.0,140.3236,140.5464,140.1844,140.2493,4849.0
2018-05-04 11:20:00,151.31,151.53,151.26,151.53,5794.0,140.4443,140.6485,140.3979,140.6485,5794.0
2018-05-04 11:30:00,151.51,151.92,151.45,151.48,11129.0,140.6299,141.0105,140.5742,140.6021,11129.0
2018-05-04 11:40:00,151.37,151.51,151.23,151.23,13502.0,140.5,140.6299,140.37,140.37,13502.0
2018-05-04 11:50:00,151.28,151.36,150.96,150.96,12782.0,140.4164,140.4907,140.1194,140.1194,12782.0
2018-05-04 12:00:00,151.0,151.09,150.68,150.75,17900.0,140.1565,140.2401,139.8595,139.9245,17900.0
2018-05-04 12:10:00,150.67,150.74,150.52,150.74,7061.0,139.8502,139.9152,139.711,139.9152,7061.0
2018-05-04 12:20:00,150.76,151.0,150.76,150.94,5100.0,139.9338,140.1565,139.9338,140.1008,5100.0
2018-05-04 12:30:00,150.91,151.23,150.9,151.23,5337.0,140.073,140.37,140.0637,140.37,5337.0
2018-05-04 12:40:00,151.2,151.41,151.2,151.36,9008.0,140.3422,140.5371,140.3422,140.4907,9008.0
2018-05-04 12:50:00,151.36,151.39,151.16,151.16,15909.0,140.4907,140.5185,140.305,140.305,15909.0
2018-05-04 13:00:00,151.19,151.37,151.13,151.29,12114.0,140.3329,140.5,140.2772,140.4257,12114.0
2018-05-04 13:10:00,151.35,151.61,151.35,151.44,10406.0,140.4814,140.7227,140.4814,140.5649,10406.0
2018-05-04 13:20:00,151.48,151.66,151.46,151.5,6950.0,140.6021,140.7691,140.5835,140.6206,6950.0
2018-05-04 13:30:00,151.45,151.84,151.44,151.78,7344.0,140.5742,140.9362,140.5649,140.8805,7344.0
2018-05-04 13:40:00,151.72,151.92,151.7,151.91,9200.0,140.8248,141.0105,140.8063,141.0012,9200.0
2018-05-04 13:50:00,151.93,152.4,151.91,152.4,19335.0,141.0197,141.456,141.0012,141.456,19335.0
2018-05-04 14:00:00,152.4,152.63,152.33,152.51,11871.0,141.456,141.6695,141.391,141.5581,11871.0
2018-05-04 14:10:00,152.47,152.51,152.16,152.16,5420.0,141.521,141.5581,141.2332,141.2332,5420.0
2018-05-04 14:20:00,152.22,152.46,152.21,152.42,5192.0,141.2889,141.5117,141.2796,141.4746,5192.0
2018-05-04 14:30:00,152.42,152.44,152.31,152.39,5998.0,141.4746,141.4931,141.3725,141.4467,5998.0
2018-05-04 14:40:00,152.43,152.58,152.28,152.28,15325.0,141.4838,141.6231,141.3446,141.3446,15325.0
2018-05-04 14:50:00,152.34,152.36,151.93,151.97,5014.0,141.4003,141.4189,141.0197,141.0569,5014.0
2018-05-04 15:00:00,152.0,152.23,151.92,152.03,6878.0,141.0847,141.2982,141.0105,141.1126,6878.0
2018-05-04 15:10:00,151.99,152.25,151.93,152.11,9363.0,141.0754,141.3168,141.0197,141.1868,9363.0
2018-05-04 15:20:00,152.05,152.17,152.0,152.15,6237.0,141.1311,141.2425,141.0847,141.2239,6237.0
2018-05-04 15:30:00,152.19,152.22,151.88,151.91,9829.0,141.2611,141.2889,140.9733,141.0012,9829.0
2018-05-04 15:40:00,151.86,152.07,151.81,152.03,18968.0,140.9548,141.1497,140.9084,141.1126,18968.0
2018-05-04 15:50:00,151.97,152.09,151.82,152.03,38716.0,141.0569,141.1683,140.9176,141.1126,38716.0
2018-05-07 09:30:00,152.8,152.92,151.65,152.65,14105.0,141.8273,141.9387,140.7599,141.688,14105.0
2018-05-07 09:40:00,152.67,153.98,152.67,153.78,11326.0,141.7066,142.9225,141.7066,142.7369,11326.0
2018-05-07 09:50:00,153.78,155.01,153.74,154.89,15140.0,142.7369,143.8786,142.6998,143.7672,15140.0
2018-05-07 10:00:00,154.9,155.07,154.23,154.87,17821.0,143.7765,143.9343,143.1546,143.7486,17821.0
2018-05-07 10:10:00,154.87,154.88,154.17,154.57,19874.0,143.7486,143.7579,143.0989,143.4702,19874.0
2018-05-07 10:20:00,154.52,154.82,154.25,154.73,8558.0,143.4238,143.7022,143.1731,143.6187,8558.0
2018-05-07 10:30:00,154.72,154.72,154.32,154.7,13893.0,143.6094,143.6094,143.2381,143.5908,13893.0
2018-05-07 10:40:00,154.73,154.88,154.41,154.59,6910.0,143.6187,143.7579,143.3217,143.4887,6910.0
2018-05-07 10:50:00,154.62,155.25,154.62,155.25,6888.0,143.5166,144.1013,143.5166,144.1013,6888.0
2018-05-07 11:00:00,155.23,155.3,154.94,155.28,7483.0,144.0828,144.1477,143.8136,144.1292,7483.0
2018-05-07 11:10:00,155.33,155.5,155.18,155.25,12945.0,144.1756,144.3334,144.0364,144.1013,12945.0
2018-05-07 11:20:00,155.24,155.31,154.91,154.91,8298.0,144.092,144.157,143.7857,143.7857,8298.0
2018-05-07 11:30:00,154.97,155.15,154.83,154.88,6672.0,143.8414,144.0085,143.7115,143.7579,6672.0
2018-05-07 11:40:00,154.85,155.09,154.83,154.99,9786.0,143.7301,143.9528,143.7115,143.86,9786.0
2018-05-07 11:50:00,154.94,155.16,154.88,155.16,8987.0,143.8136,144.0178,143.7579,144.0178,8987.0
2018-05-07 12:00:00,155.18,155.24,154.96,155.14,6201.0,144.0364,144.092,143.8322,143.9992,6201.0
2018-05-07 12:10:00,155.12,155.25,155.07,155.22,4836.0,143.9807,144.1013,143.9343,144.0735,4836.0
2018-05-07 12:20:00,155.27,155.44,155.1,155.4,4050.0,144.1199,144.2777,143.9621,144.2406,4050.0
2018-05-07 12:30:00,155.39,155.39,155.15,155.39,5313.0,144.2313,144.2313,144.0085,144.2313,5313.0
2018-05-07 12:40:00,155.4,155.42,155.16,155.22,8275.0,144.2406,144.2591,144.0178,144.0735,8275.0
2018-05-07 12:50:00,155.2,155.28,155.07,155.11,4015.0,144.0549,144.1292,143.9343,143.9714,4015.0
2018-05-07 13:00:00,155.12,155.22,154.87,155.03,5125.0,143.9807,144.0735,143.7486,143.8971,5125.0
2018-05-07 13:10:00,155.06,155.17,154.99,154.99,5718.0,143.925,144.0271,143.86,143.86,5718.0
2018-05-07 13:20:00,155.03,155.34,155.03,155.34,3188.0,143.8971,144.1849,143.8971,144.1849,3188.0
2018-05-07 13:30:00,155.27,155.72,155.25,155.68,12284.0,144.1199,144.5376,144.1013,144.5005,12284.0
2018-05-07 13:40:00,155.67,155.79,155.61,155.61,9907.0,144.4912,144.6026,144.4355,144.4355,9907.0
2018-05-07 13:50:00,155.62,155.62,155.46,155.47,5456.0,144.4448,144.4448,144.2962,144.3055,5456.0
2018-05-07 14:00:00,155.45,155.47,155.26,155.32,10378.0,144.287,144.3055,144.1106,144.1663,10378.0
2018-05-07 14:10:00,155.3,155.3,155.08,155.18,12433.0,144.1477,144.1477,143.9435,144.0364,12433.0
2018-05-07 14:20:00,155.15,155.34,155.12,155.34,8000.0,144.0085,144.1849,143.9807,144.1849,8000.0
2018-05-07 14:30:00,155.3,155.37,155.0,155.0,19432.0,144.1477,144.2127,143.8693,143.8693,19432.0
2018-05-07 14:40:00,155.03,155.08,154.61,154.78,12803.0,143.8971,143.9435,143.5073,143.6651,12803.0
2018-05-07 14:50:00,154.79,154.79,154.48,154.55,6963.0,143.6744,143.6744,143.3866,143.4516,6963.0
2018-05-07 15:00:00,154.56,154.75,154.53,154.65,9747.0,143.4609,143.6372,143.433,143.5444,9747.0
2018-05-07 15:10:00,154.68,154.72,154.25,154.37,11932.0,143.5723,143.6094,143.1731,143.2845,11932.0
2018-05-07 15:20:00,154.44,154.48,154.22,154.48,14473.0,143.3495,143.3866,143.1453,143.3866,14473.0
2018-05-07 15:30:00,154.46,154.81,154.39,154.8,17950.0,143.3681,143.6929,143.3031,143.6836,17950.0
2018-05-07 15:40:00,154.76,155.09,154.75,154.94,26388.0,143.6465,143.9528,143.6372,143.8136,26388.0
2018-05-07 15:50:00,154.93,155.05,154.81,154.95,47093.0,143.8043,143.9157,143.6929,143.8229,47093.0
2018-05-08 09:30:00,153.66,154.92,153.51,154.71,19927.0,142.6255,143.795,142.4863,143.6001,19927.0
2018-05-08 09:40:00,154.66,155.02,154.6,154.63,18200.0,143.5537,143.8878,143.498,143.5259,18200.0
2018-05-08 09:50:00,154.51,154.96,154.41,154.8,28790.0,143.4145,143.8322,143.3217,143.6836,28790.0
2018-05-08 10:00:00,154.71,154.98,154.64,154.81,9014.0,143.6001,143.8507,143.5351,143.6929,9014.0
2018-05-08 10:10:00,154.89,155.0,154.29,154.29,6528.0,143.7672,143.8693,143.2103,143.2103,6528.0
2018-05-08 10:20:00,154.28,154.72,154.28,154.57,16900.0,143.201,143.6094,143.201,143.4702,16900.0
2018-05-08 10:30:00,154.54,154.88,154.54,154.64,5300.0,143.4423,143.7579,143.4423,143.5351,5300.0
2018-05-08 10:40:00,154.69,155.11,154.66,155.03,7811.0,143.5815,143.9714,143.5537,143.8971,7811.0
2018-05-08 10:50:00,155.09,155.28,154.88,154.88,18331.0,143.9528,144.1292,143.7579,143.7579,18331.0
2018-05-08 11:00:00,154.87,154.92,154.74,154.78,8295.0,143.7486,143.795,143.628,143.6651,8295.0
2018-05-08 11:10:00,154.83,155.64,154.83,155.39,9058.0,143.7115,144.4633,143.7115,144.2313,9058.0
2018-05-08 11:20:00,155.37,155.58,154.97,155.01,12902.0,144.2127,144.4076,143.8414,143.8786,12902.0
2018-05-08 11:30:00,155.02,155.02,154.65,154.77,7618.0,143.8878,143.8878,143.5444,143.6558,7618.0
2018-05-08 11:40:00,154.76,154.9,154.6,154.85,3800.0,143.6465,143.7765,143.498,143.7301,3800.0
2018-05-08 11:50:00,154.77,155.02,154.57,154.86,35339.0,143.6558,143.8878,143.4702,143.7393,35339.0
2018-05-08 12:00:00,154.9,154.96,154.62,154.74,5325.0,143.7765,143.8322,143.5166,143.628,5325.0
2018-05-08 12:10:00,154.71,154.83,154.62,154.69,6400.0,143.6001,143.7115,143.5166,143.5815,6400.0
2018-05-08 12:20:00,154.71,154.83,154.64,154.68,3900.0,143.6001,143.7115,143.5351,143.5723,3900.0
2018-05-08 12:30:00,154.7,154.85,154.69,154.82,5200.0,143.5908,143.7301,143.5815,143.7022,5200.0
2018-05-08 12:40:00,154.82,155.0,154.74,154.74,28260.0,143.7022,143.8693,143.628,143.628,28260.0
2018-05-08 12:50:00,154.67,154.67,154.22,154.53,4804.0,143.563,143.563,143.1453,143.433,4804.0
2018-05-08 13:00:00,154.49,154.73,154.49,154.65,2986.0,143.3959,143.6187,143.3959,143.5444,2986.0
2018-05-08 13:10:00,154.62,154.87,154.59,154.76,4975.0,143.5166,143.7486,143.4887,143.6465,4975.0
2018-05-08 13:20:00,154.82,155.05,154.76,154.99,7813.0,143.7022,143.9157,143.6465,143.86,7813.0
2018-05-08 13:30:00,155.03,155.03,154.83,154.83,4621.0,143.8971,143.8971,143.7115,143.7115,4621.0
2018-05-08 13:40:00,154.86,154.9,154.77,154.78,14706.0,143.7393,143.7765,143.6558,143.6651,14706.0
2018-05-08 13:50:00,154.77,154.77,154.35,154.35,19367.0,143.6558,143.6558,143.266,143.266,19367.0
2018-05-08 14:00:00,154.4,154.65,154.4,154.56,7127.0,143.3124,143.5444,143.3124,143.4609,7127.0
2018-05-08 14:10:00,154.56,154.76,154.43,154.51,19133.0,143.4609,143.6465,143.3402,143.4145,19133.0
2018-05-08 14:20:00,154.56,154.89,154.44,154.56,10014.0,143.4609,143.7672,143.3495,143.4609,10014.0
2018-05-08 14:30:00,154.55,154.7,154.45,154.45,5931.0,143.4516,143.5908,143.3588,143.3588,5931.0
2018-05-08 14:40:00,154.33,154.37,154.04,154.37,8085.0,143.2474,143.2845,142.9782,143.2845,8085.0
2018-05-08 14:50:00,154.48,154.85,154.48,154.67,7702.0,143.3866,143.7301,143.3866,143.563,7702.0
2018-05-08 15:00:00,154.72,154.96,154.56,154.87,15575.0,143.6094,143.8322,143.4609,143.7486,15575.0
2018-05-08 15:10:00,154.82,155.05,154.79,154.93,11752.0,143.7022,143.9157,143.6744,143.8043,11752.0
2018-05-08 15:20:00,154.97,155.11,154.85,155.11,10843.0,143.8414,143.9714,143.7301,143.9714,10843.0
2018-05-08 15:30:00,155.09,155.34,155.04,155.22,11501.0,143.9528,144.1849,143.9064,144.0735,11501.0
2018-05-08 15:40:00,155.24,155.33,154.98,154.98,12331.0,144.092,144.1756,143.8507,143.8507,12331.0
2018-05-08 15:50:00,155.03,155.36,155.03,155.31,46862.0,143.8971,144.2034,143.8971,144.157,46862.0
2018-05-09 09:30:00,155.64,156.0,155.38,155.38,15785.0,144.4633,144.7975,144.222,144.222,15785.0
2018-05-09 09:40:00,155.37,155.8,155.34,155.39,7100.0,144.2127,144.6118,144.1849,144.2313,7100.0
2018-05-09 09:50:00,155.47,155.72,155.46,155.57,2571.0,144.3055,144.5376,144.2962,144.3984,2571.0
2018-05-09 10:00:00,155.5,155.8,155.44,155.8,3906.0,144.3334,144.6118,144.2777,144.6118,3906.0
2018-05-09 10:10:00,155.74,156.13,155.7,156.06,11453.0,144.5561,144.9181,144.519,144.8532,11453.0
2018-05-09 10:20:00,156.06,156.34,155.65,155.65,8652.0,144.8532,145.1131,144.4726,144.4726,8652.0
2018-05-09 10:30:00,155.77,155.81,155.47,155.47,7098.0,144.584,144.6211,144.3055,144.3055,7098.0
2018-05-09 10:40:00,155.51,155.99,155.51,155.93,7120.0,144.3427,144.7882,144.3427,144.7325,7120.0
2018-05-09 10:50:00,155.94,155.94,155.6,155.75,5500.0,144.7418,144.7418,144.4262,144.5654,5500.0
2018-05-09 11:00:00,155.73,155.85,155.73,155.78,2200.0,144.5469,144.6582,144.5469,144.5933,2200.0
2018-05-09 11:10:00,155.85,156.02,155.8,156.02,5812.0,144.6582,144.816,144.6118,144.816,5812.0
2018-05-09 11:20:00,156.0,156.04,155.49,155.78,14617.0,144.7975,144.8346,144.3241,144.5933,14617.0
2018-05-09 11:30:00,155.67,155.93,155.63,155.8,3708.0,144.4912,144.7325,144.454,144.6118,3708.0
2018-05-09 11:40:00,155.75,155.78,155.38,155.38,4304.0,144.5654,144.5933,144.222,144.222,4304.0
2018-05-09 11:50:00,155.3,155.72,155.11,155.71,6597.0,144.1477,144.5376,143.9714,144.5283,6597.0
2018-05-09 12:00:00,155.71,155.71,155.5,155.59,5621.0,144.5283,144.5283,144.3334,144.4169,5621.0
2018-05-09 12:10:00,155.52,155.56,155.26,155.26,12927.0,144.3519,144.3891,144.1106,144.1106,12927.0
2018-05-09 12:20:00,155.34,155.8,155.34,155.76,5231.0,144.1849,144.6118,144.1849,144.5747,5231.0
2018-05-09 12:30:00,155.83,155.93,155.74,155.78,3488.0,144.6397,144.7325,144.5561,144.5933,3488.0
2018-05-09 12:40:00,155.75,156.15,155.75,156.1,3293.0,144.5654,144.9367,144.5654,144.8903,3293.0
2018-05-09 12:50:00,156.14,156.23,155.98,156.05,3878.0,144.9274,145.011,144.7789,144.8439,3878.0
2018-05-09 13:00:00,156.07,156.34,156.07,156.34,2200.0,144.8624,145.1131,144.8624,145.1131,2200.0
2018-05-09 13:10:00,156.37,156.39,156.23,156.37,3891.0,145.1409,145.1595,145.011,145.1409,3891.0
2018-05-09 13:20:00,156.41,156.81,156.41,156.81,4422.0,145.178,145.5493,145.178,145.5493,4422.0
2018-05-09 13:30:00,156.78,156.93,156.69,156.8,7103.0,145.5215,145.6607,145.4379,145.54,7103.0
2018-05-09 13:40:00,156.8,157.09,156.78,157.05,7162.0,145.54,145.8092,145.5215,145.7721,7162.0
2018-05-09 13:50:00,157.02,157.07,156.83,156.89,2519.0,145.7442,145.7906,145.5679,145.6236,2519.0
2018-05-09 14:00:00,156.92,156.98,156.63,156.7,7613.0,145.6514,145.7071,145.3822,145.4472,7613.0
2018-05-09 14:10:00,156.76,157.07,156.76,156.87,3320.0,145.5029,145.7906,145.5029,145.605,3320.0
2018-05-09 14:20:00,156.9,156.9,156.56,156.67,6202.0,145.6328,145.6328,145.3173,145.4194,6202.0
2018-05-09 14:30:00,156.76,157.05,156.72,156.97,4267.0,145.5029,145.7721,145.4658,145.6978,4267.0
2018-05-09 14:40:00,157.07,157.07,156.86,156.86,1600.0,145.7906,145.7906,145.5957,145.5957,1600.0
2018-05-09 14:50:00,156.8,156.91,156.72,156.74,5200.0,145.54,145.6421,145.4658,145.4843,5200.0
2018-05-09 15:00:00,156.68,156.77,156.54,156.67,5104.0,145.4286,145.5122,145.2987,145.4194,5104.0
2018-05-09 15:10:00,156.62,156.67,156.48,156.48,4454.0,145.3729,145.4194,145.243,145.243,4454.0
2018-05-09 15:20:00,156.39,156.6,156.35,156.46,11577.0,145.1595,145.3544,145.1223,145.2244,11577.0
2018-05-09 15:30:00,156.51,156.54,156.28,156.45,10200.0,145.2708,145.2987,145.0574,145.2152,10200.0
2018-05-09 15:40:00,156.4,156.5,156.25,156.49,11400.0,145.1687,145.2616,145.0295,145.2523,11400.0
2018-05-09 15:50:00,156.55,156.71,156.53,156.64,31658.0,145.308,145.4565,145.2894,145.3915,31658.0
2018-05-10 09:30:00,157.46,157.66,156.01,157.36,9470.0,146.1526,146.3383,144.8068,146.0598,9470.0
2018-05-10 09:40:00,157.58,157.61,157.29,157.46,1800.0,146.264,146.2919,145.9948,146.1526,1800.0
2018-05-10 09:50:00,157.36,157.7,157.36,157.48,6591.0,146.0598,146.3754,146.0598,146.1712,6591.0
2018-05-10 10:00:00,157.37,157.75,157.26,157.67,5700.0,146.0691,146.4218,145.967,146.3475,5700.0
2018-05-10 10:10:00,157.72,157.98,157.61,157.75,11842.0,146.394,146.6353,146.2919,146.4218,11842.0
2018-05-10 10:20:00,157.71,157.86,157.52,157.86,7519.0,146.3847,146.5239,146.2083,146.5239,7519.0
2018-05-10 10:30:00,157.84,158.21,157.82,158.21,4300.0,146.5053,146.8488,146.4868,146.8488,4300.0
2018-05-10 10:40:00,158.1,158.28,158.03,158.24,5507.0,146.7467,146.9137,146.6817,146.8766,5507.0
2018-05-10 10:50:00,158.31,158.47,158.13,158.46,5749.0,146.9416,147.0901,146.7745,147.0808,5749.0
2018-05-10 11:00:00,158.41,158.9,158.4,158.79,7609.0,147.0344,147.4892,147.0251,147.3871,7609.0
2018-05-10 11:10:00,158.75,159.36,158.75,159.09,6407.0,147.35,147.9162,147.35,147.6656,6407.0
2018-05-10 11:20:00,159.1,159.44,159.05,159.25,6039.0,147.6749,147.9904,147.6284,147.8141,6039.0
2018-05-10 11:30:00,159.26,159.55,159.15,159.43,6116.0,147.8234,148.0925,147.7213,147.9812,6116.0
2018-05-10 11:40:00,159.44,159.5,159.17,159.28,10094.0,147.9904,148.0461,147.7398,147.8419,10094.0
2018-05-10 11:50:00,159.21,159.24,158.83,158.83,10072.0,147.777,147.8048,147.4242,147.4242,10072.0
2018-05-10 12:00:00,158.9,159.24,158.89,159.24,3322.0,147.4892,147.8048,147.4799,147.8048,3322.0
2018-05-10 12:10:00,159.25,159.27,159.14,159.15,3936.0,147.8141,147.8326,147.712,147.7213,3936.0
2018-05-10 12:20:00,159.15,159.16,158.88,159.09,4727.0,147.7213,147.7305,147.4707,147.6656,4727.0
2018-05-10 12:30:00,159.09,159.14,159.04,159.04,1600.0,147.6656,147.712,147.6192,147.6192,1600.0
2018-05-10 12:40:00,158.95,158.98,158.82,158.82,4385.0,147.5356,147.5635,147.415,147.415,4385.0
2018-05-10 12:50:00,158.85,158.85,158.68,158.72,4008.0,147.4428,147.4428,147.285,147.3221,4008.0
2018-05-10 13:00:00,158.84,159.08,158.84,159.08,3225.0,147.4335,147.6563,147.4335,147.6563,3225.0
2018-05-10 13:10:00,159.12,159.12,158.73,158.9,3446.0,147.6934,147.6934,147.3314,147.4892,3446.0
2018-05-10 13:20:00,158.95,159.0,158.55,158.67,4348.0,147.5356,147.582,147.1644,147.2757,4348.0
2018-05-10 13:30:00,158.56,158.79,158.56,158.66,4520.0,147.1736,147.3871,147.1736,147.2665,4520.0
2018-05-10 13:40:00,158.59,158.59,158.34,158.34,3100.0,147.2015,147.2015,146.9694,146.9694,3100.0
2018-05-10 13:50:00,158.38,158.58,158.38,158.58,7900.0,147.0066,147.1922,147.0066,147.1922,7900.0
2018-05-10 14:00:00,158.6,158.83,158.51,158.83,4800.0,147.2108,147.4242,147.1272,147.4242,4800.0
2018-05-10 14:10:00,158.83,159.15,158.79,159.08,15661.0,147.4242,147.7213,147.3871,147.6563,15661.0
2018-05-10 14:20:00,159.15,159.51,159.15,159.48,8105.0,147.7213,148.0554,147.7213,148.0276,8105.0
2018-05-10 14:30:00,159.49,159.49,158.99,159.04,16892.0,148.0369,148.0369,147.5728,147.6192,16892.0
2018-05-10 14:40:00,159.05,159.51,159.02,159.48,15229.0,147.6284,148.0554,147.6006,148.0276,15229.0
2018-05-10 14:50:00,159.5,159.5,159.22,159.34,5610.0,148.0461,148.0461,147.7862,147.8976,5610.0
2018-05-10 15:00:00,159.37,159.5,159.0,159.2,11034.0,147.9255,148.0461,147.582,147.7677,11034.0
2018-05-10 15:10:00,159.17,159.45,159.13,159.4,8066.0,147.7398,147.9997,147.7027,147.9533,8066.0
2018-05-10 15:20:00,159.4,159.55,159.32,159.49,9349.0,147.9533,148.0925,147.8791,148.0369,9349.0
2018-05-10 15:30:00,159.44,159.6,159.35,159.57,12208.0,147.9904,148.139,147.9069,148.1111,12208.0
2018-05-10 15:40:00,159.55,159.75,159.55,159.75,26660.0,148.0925,148.2782,148.0925,148.2782,26660.0
2018-05-10 15:50:00,159.72,159.96,159.6,159.85,99255.0,148.2503,148.4731,148.139,148.371,99255.0
2018-05-11 09:30:00,160.0,161.25,159.98,160.03,21635.0,148.5102,149.6705,148.4917,148.5381,21635.0
2018-05-11 09:40:00,160.3,160.61,159.98,160.0,9627.0,148.7887,149.0764,148.4917,148.5102,9627.0
2018-05-11 09:50:00,159.74,160.73,159.67,160.57,12833.0,148.2689,149.1878,148.2039,149.0393,12833.0
2018-05-11 10:00:00,160.48,161.13,160.35,161.12,12657.0,148.9558,149.5591,148.8351,149.5498,12657.0
2018-05-11 10:10:00,161.16,161.23,160.8,160.99,16803.0,149.5869,149.6519,149.2528,149.4291,16803.0
2018-05-11 10:20:00,160.94,161.45,160.84,161.15,20080.0,149.3827,149.8561,149.2899,149.5776,20080.0
2018-05-11 10:30:00,161.08,161.08,160.73,160.83,12046.0,149.5127,149.5127,149.1878,149.2806,12046.0
2018-05-11 10:40:00,160.86,161.0,160.73,160.94,12101.0,149.3085,149.4384,149.1878,149.3827,12101.0
2018-05-11 10:50:00,160.92,161.27,160.83,161.23,16423.0,149.3642,149.689,149.2806,149.6519,16423.0
2018-05-11 11:00:00,161.19,161.19,160.72,160.81,13378.0,149.6148,149.6148,149.1785,149.2621,13378.0
2018-05-11 11:10:00,160.81,160.93,160.75,160.92,15494.0,149.2621,149.3734,149.2064,149.3642,15494.0
2018-05-11 11:20:00,160.9,160.95,160.67,160.76,9879.0,149.3456,149.392,149.1321,149.2157,9879.0
2018-05-11 11:30:00,160.83,161.01,160.82,160.84,8619.0,149.2806,149.4477,149.2713,149.2899,8619.0
2018-05-11 11:40:00,160.82,160.83,160.55,160.56,8719.0,149.2713,149.2806,149.0207,149.03,8719.0
2018-05-11 11:50:00,160.59,160.77,160.58,160.67,6600.0,149.0579,149.2249,149.0486,149.1321,6600.0
2018-05-11 12:00:00,160.63,160.79,160.59,160.75,10400.0,149.095,149.2435,149.0579,149.2064,10400.0
2018-05-11 12:10:00,160.7,160.71,160.56,160.69,8294.0,149.16,149.1692,149.03,149.1507,8294.0
2018-05-11 12:20:00,160.7,160.71,160.48,160.56,7501.0,149.16,149.1692,148.9558,149.03,7501.0
2018-05-11 12:30:00,160.55,160.8,160.48,160.8,7460.0,149.0207,149.2528,148.9558,149.2528,7460.0
2018-05-11 12:40:00,160.81,160.94,160.65,160.85,7831.0,149.2621,149.3827,149.1136,149.2992,7831.0
2018-05-11 12:50:00,160.87,161.01,160.72,160.72,6537.0,149.3178,149.4477,149.1785,149.1785,6537.0
2018-05-11 13:00:00,160.75,161.01,160.63,160.97,9843.0,149.2064,149.4477,149.095,149.4106,9843.0
2018-05-11 13:10:00,160.97,160.97,160.68,160.71,11885.0,149.4106,149.4106,149.1414,149.1692,11885.0
2018-05-11 13:20:00,160.73,161.06,160.73,161.06,28460.0,149.1878,149.4941,149.1878,149.4941,28460.0
2018-05-11 13:30:00,161.03,161.11,160.89,161.09,6841.0,149.4663,149.5405,149.3363,149.522,6841.0
2018-05-11 13:40:00,161.08,161.23,160.91,161.23,7463.0,149.5127,149.6519,149.3549,149.6519,7463.0
2018-05-11 13:50:00,161.26,161.29,161.1,161.1,8010.0,149.6797,149.7076,149.5312,149.5312,8010.0
2018-05-11 14:00:00,161.15,161.19,161.02,161.02,5317.0,149.5776,149.6148,149.457,149.457,5317.0
2018-05-11 14:10:00,161.01,161.06,160.81,161.06,13942.0,149.4477,149.4941,149.2621,149.4941,13942.0
2018-05-11 14:20:00,161.09,161.18,161.06,161.07,7091.0,149.522,149.6055,149.4941,149.5034,7091.0
2018-05-11 14:30:00,161.07,161.19,160.99,161.09,10493.0,149.5034,149.6148,149.4291,149.522,10493.0
2018-05-11 14:40:00,161.13,161.15,160.81,160.92,11535.0,149.5591,149.5776,149.2621,149.3642,11535.0
2018-05-11 14:50:00,160.91,160.91,160.53,160.8,8758.0,149.3549,149.3549,149.0022,149.2528,8758.0
2018-05-11 15:00:00,160.84,161.13,160.84,161.07,16055.0,149.2899,149.5591,149.2899,149.5034,16055.0
2018-05-11 15:10:00,161.03,161.18,161.03,161.08,11304.0,149.4663,149.6055,149.4663,149.5127,11304.0
2018-05-11 15:20:00,161.06,161.37,160.98,161.3,13439.0,149.4941,149.7818,149.4199,149.7169,13439.0
2018-05-11 15:30:00,161.3,161.37,161.19,161.19,24610.0,149.7169,149.7818,149.6148,149.6148,24610.0
2018-05-11 15:40:00,161.21,161.24,160.99,161.05,23268.0,149.6333,149.6612,149.4291,149.4848,23268.0
2018-05-11 15:50:00,161.07,161.12,160.87,160.95,68741.0,149.5034,149.5498,149.3178,149.392,68741.0
2018-05-14 09:30:00,161.2,162.29,160.25,161.08,13193.0,149.6241,150.6358,148.7423,149.5127,13193.0
2018-05-14 09:40:00,161.08,161.14,160.25,160.78,5385.0,149.5127,149.5684,148.7423,149.2342,5385.0
2018-05-14 09:50:00,160.85,160.85,159.54,159.59,7905.0,149.2992,149.2992,148.0833,148.1297,7905.0
2018-05-14 10:00:00,159.61,159.69,159.22,159.62,30547.0,148.1482,148.2225,147.7862,148.1575,30547.0
2018-05-14 10:10:00,159.56,160.1,159.56,160.1,9381.0,148.1018,148.603,148.1018,148.603,9381.0
2018-05-14 10:20:00,160.08,160.11,159.92,160.05,6721.0,148.5845,148.6123,148.436,148.5566,6721.0
2018-05-14 10:30:00,160.05,160.37,160.05,160.33,13172.0,148.5566,148.8537,148.5566,148.8165,13172.0
2018-05-14 10:40:00,160.34,160.64,160.34,160.41,8729.0,148.8258,149.1043,148.8258,148.8908,8729.0
2018-05-14 10:50:00,160.49,160.62,160.44,160.57,8876.0,148.965,149.0857,148.9186,149.0393,8876.0
2018-05-14 11:00:00,160.56,160.57,160.32,160.49,17111.0,149.03,149.0393,148.8072,148.965,17111.0
2018-05-14 11:10:00,160.54,160.6,160.45,160.5,6692.0,149.0114,149.0671,148.9279,148.9743,6692.0
2018-05-14 11:20:00,160.54,160.62,160.28,160.38,11057.0,149.0114,149.0857,148.7701,148.8629,11057.0
2018-05-14 11:30:00,160.41,160.5,160.38,160.4,3805.0,148.8908,148.9743,148.8629,148.8815,3805.0
2018-05-14 11:40:00,160.36,160.54,160.28,160.53,9800.0,148.8444,149.0114,148.7701,149.0022,9800.0
2018-05-14 11:50:00,160.56,160.83,160.5,160.61,5104.0,149.03,149.2806,148.9743,149.0764,5104.0
2018-05-14 12:00:00,160.7,160.92,160.58,160.71,5700.0,149.16,149.3642,149.0486,149.1692,5700.0
2018-05-14 12:10:00,160.66,160.76,160.55,160.69,7565.0,149.1228,149.2157,149.0207,149.1507,7565.0
2018-05-14 12:20:00,160.65,160.72,160.52,160.53,4466.0,149.1136,149.1785,148.9929,149.0022,4466.0
2018-05-14 12:30:00,160.49,160.53,160.44,160.5,7734.0,148.965,149.0022,148.9186,148.9743,7734.0
2018-05-14 12:40:00,160.51,160.6,160.42,160.42,6097.0,148.9836,149.0671,148.9001,148.9001,6097.0
2018-05-14 12:50:00,160.44,160.52,160.05,160.05,7102.0,148.9186,148.9929,148.5566,148.5566,7102.0
2018-05-14 13:00:00,160.01,160.1,159.98,160.09,5400.0,148.5195,148.603,148.4917,148.5938,5400.0
2018-05-14 13:10:00,160.14,160.17,159.41,159.59,12530.0,148.6402,148.668,147.9626,148.1297,12530.0
2018-05-14 13:20:00,159.59,159.8,159.58,159.73,7915.0,148.1297,148.3246,148.1204,148.2596,7915.0
2018-05-14 13:30:00,159.71,160.0,159.58,160.0,16237.0,148.2411,148.5102,148.1204,148.5102,16237.0
2018-05-14 13:40:00,159.99,160.01,159.83,160.01,11202.0,148.5009,148.5195,148.3524,148.5195,11202.0
2018-05-14 13:50:00,159.97,160.25,159.9,160.21,18158.0,148.4824,148.7423,148.4174,148.7051,18158.0
2018-05-14 14:00:00,160.18,160.23,159.68,159.68,31212.0,148.6773,148.7237,148.2132,148.2132,31212.0
2018-05-14 14:10:00,159.69,159.76,159.52,159.66,5313.0,148.2225,148.2875,148.0647,148.1946,5313.0
2018-05-14 14:20:00,159.63,159.92,159.54,159.92,13504.0,148.1668,148.436,148.0833,148.436,13504.0
2018-05-14 14:30:00,159.97,160.37,159.94,160.28,4518.0,148.4824,148.8537,148.4545,148.7701,4518.0
2018-05-14 14:40:00,160.31,160.38,160.24,160.28,5700.0,148.798,148.8629,148.733,148.7701,5700.0
2018-05-14 14:50:00,160.33,160.55,160.32,160.41,6371.0,148.8165,149.0207,148.8072,148.8908,6371.0
2018-05-14 15:00:00,160.4,160.51,160.33,160.46,5680.0,148.8815,148.9836,148.8165,148.9372,5680.0
2018-05-14 15:10:00,160.47,160.6,160.43,160.56,9822.0,148.9465,149.0671,148.9093,149.03,9822.0
2018-05-14 15:20:00,160.57,160.63,160.5,160.5,4343.0,149.0393,149.095,148.9743,148.9743,4343.0
2018-05-14 15:30:00,160.52,160.71,160.5,160.67,21954.0,148.9929,149.1692,148.9743,149.1321,21954.0
2018-05-14 15:40:00,160.65,160.71,160.5,160.5,28107.0,149.1136,149.1692,148.9743,148.9743,28107.0
2018-05-14 15:50:00,160.5,160.57,160.23,160.44,63579.0,148.9743,149.0393,148.7237,148.9186,63579.0
2018-05-15 09:30:00,159.29,160.57,158.32,158.97,14844.0,147.8512,149.0393,146.9509,147.5542,14844.0
2018-05-15 09:40:00,158.81,159.5,158.79,159.09,20988.0,147.4057,148.0461,147.3871,147.6656,20988.0
2018-05-15 09:50:00,159.09,159.5,158.93,158.97,10897.0,147.6656,148.0461,147.5171,147.5542,10897.0
2018-05-15 10:00:00,158.84,159.14,158.67,159.06,17484.0,147.4335,147.712,147.2757,147.6377,17484.0
2018-05-15 10:10:00,159.08,159.2,158.95,159.09,9142.0,147.6563,147.7677,147.5356,147.6656,9142.0
2018-05-15 10:20:00,159.09,159.19,158.88,158.88,9696.0,147.6656,147.7584,147.4707,147.4707,9696.0
2018-05-15 10:30:00,158.89,159.45,158.78,159.45,6410.0,147.4799,147.9997,147.3778,147.9997,6410.0
2018-05-15 10:40:00,159.4,159.4,158.95,159.18,9742.0,147.9533,147.9533,147.5356,147.7491,9742.0
2018-05-15 10:50:00,159.21,159.35,159.11,159.29,11325.0,147.777,147.9069,147.6841,147.8512,11325.0
2018-05-15 11:00:00,159.34,159.56,159.28,159.45,11100.0,147.8976,148.1018,147.8419,147.9997,11100.0
2018-05-15 11:10:00,159.44,159.63,159.35,159.56,8741.0,147.9904,148.1668,147.9069,148.1018,8741.0
2018-05-15 11:20:00,159.5,159.65,159.41,159.46,4600.0,148.0461,148.1854,147.9626,148.009,4600.0
2018-05-15 11:30:00,159.49,159.72,159.38,159.38,6014.0,148.0369,148.2503,147.9348,147.9348,6014.0
2018-05-15 11:40:00,159.48,159.63,159.4,159.54,4040.0,148.0276,148.1668,147.9533,148.0833,4040.0
2018-05-15 11:50:00,159.5,159.66,159.17,159.24,4847.0,148.0461,148.1946,147.7398,147.8048,4847.0
2018-05-15 12:00:00,159.27,159.35,159.1,159.16,4565.0,147.8326,147.9069,147.6749,147.7305,4565.0
2018-05-15 12:10:00,159.16,159.43,159.08,159.38,6547.0,147.7305,147.9812,147.6563,147.9348,6547.0
2018-05-15 12:20:00,159.14,159.22,159.09,159.18,3612.0,147.712,147.7862,147.6656,147.7491,3612.0
2018-05-15 12:30:00,159.15,159.31,159.14,159.31,4501.0,147.7213,147.8698,147.712,147.8698,4501.0
2018-05-15 12:40:00,159.26,159.37,159.21,159.31,6252.0,147.8234,147.9255,147.777,147.8698,6252.0
2018-05-15 12:50:00,159.31,159.34,159.04,159.04,19851.0,147.8698,147.8976,147.6192,147.6192,19851.0
2018-05-15 13:00:00,159.06,159.19,158.78,158.83,31597.0,147.6377,147.7584,147.3778,147.4242,31597.0
2018-05-15 13:10:00,158.82,159.02,158.79,158.97,16638.0,147.415,147.6006,147.3871,147.5542,16638.0
2018-05-15 13:20:00,159.02,159.11,158.93,159.03,15600.0,147.6006,147.6841,147.5171,147.6099,15600.0
2018-05-15 13:30:00,159.02,159.1,158.65,158.67,34829.0,147.6006,147.6749,147.2572,147.2757,34829.0
2018-05-15 13:40:00,158.66,158.68,158.19,158.68,11938.0,147.2665,147.285,146.8302,147.285,11938.0
2018-05-15 13:50:00,158.68,158.68,158.16,158.23,4723.0,147.285,147.285,146.8024,146.8673,4723.0
2018-05-15 14:00:00,158.26,158.43,158.26,158.33,4610.0,146.8952,147.053,146.8952,146.9602,4610.0
2018-05-15 14:10:00,158.34,158.51,158.28,158.4,11959.0,146.9694,147.1272,146.9137,147.0251,11959.0
2018-05-15 14:20:00,158.31,158.61,158.06,158.5,5335.0,146.9416,147.22,146.7095,147.1179,5335.0
2018-05-15 14:30:00,158.66,158.84,158.52,158.52,6700.0,147.2665,147.4335,147.1365,147.1365,6700.0
2018-05-15 14:40:00,158.48,158.66,158.48,158.53,6000.0,147.0994,147.2665,147.0994,147.1458,6000.0
2018-05-15 14:50:00,158.51,158.65,158.49,158.54,7005.0,147.1272,147.2572,147.1087,147.1551,7005.0
2018-05-15 15:00:00,158.61,158.65,158.38,158.38,5664.0,147.22,147.2572,147.0066,147.0066,5664.0
2018-05-15 15:10:00,158.37,158.43,158.23,158.26,8041.0,146.9973,147.053,146.8673,146.8952,8041.0
2018-05-15 15:20:00,158.32,158.32,158.09,158.22,6065.0,146.9509,146.9509,146.7374,146.8581,6065.0
2018-05-15 15:30:00,158.15,158.31,158.13,158.13,7471.0,146.7931,146.9416,146.7745,146.7745,7471.0
2018-05-15 15:40:00,158.15,158.18,158.04,158.15,13126.0,146.7931,146.8209,146.691,146.7931,13126.0
2018-05-15 15:50:00,158.15,158.81,158.15,158.71,47608.0,146.7931,147.4057,146.7931,147.3129,47608.0
2018-05-16 09:30:00,158.6,158.7,158.09,158.32,5556.0,147.2108,147.3036,146.7374,146.9509,5556.0
2018-05-16 09:40:00,158.31,158.85,158.31,158.85,2737.0,146.9416,147.4428,146.9416,147.4428,2737.0
2018-05-16 09:50:00,158.83,158.96,158.5,158.73,6224.0,147.4242,147.5449,147.1179,147.3314,6224.0
2018-05-16 10:00:00,158.74,158.77,158.51,158.6,3836.0,147.3407,147.3686,147.1272,147.2108,3836.0
2018-05-16 10:10:00,158.57,158.76,158.45,158.61,5192.0,147.1829,147.3593,147.0715,147.22,5192.0
2018-05-16 10:20:00,158.71,158.71,158.19,158.19,13322.0,147.3129,147.3129,146.8302,146.8302,13322.0
2018-05-16 10:30:00,158.25,158.35,158.15,158.35,3180.0,146.8859,146.9787,146.7931,146.9787,3180.0
2018-05-16 10:40:00,158.33,158.4,158.18,158.35,7482.0,146.9602,147.0251,146.8209,146.9787,7482.0
2018-05-16 10:50:00,158.33,158.59,158.25,158.59,4967.0,146.9602,147.2015,146.8859,147.2015,4967.0
2018-05-16 11:00:00,158.51,158.74,158.44,158.62,7389.0,147.1272,147.3407,147.0623,147.2293,7389.0
2018-05-16 11:10:00,158.6,158.6,158.12,158.22,9988.0,147.2108,147.2108,146.7652,146.8581,9988.0
2018-05-16 11:20:00,158.23,158.28,157.95,158.03,5730.0,146.8673,146.9137,146.6074,146.6817,5730.0
2018-05-16 11:30:00,158.0,158.32,157.94,158.32,3330.0,146.6538,146.9509,146.5982,146.9509,3330.0
2018-05-16 11:40:00,158.28,158.37,158.16,158.33,4541.0,146.9137,146.9973,146.8024,146.9602,4541.0
2018-05-16 11:50:00,158.32,158.55,158.31,158.5,5000.0,146.9509,147.1644,146.9416,147.1179,5000.0
2018-05-16 12:00:00,158.57,159.02,158.57,158.93,4600.0,147.1829,147.6006,147.1829,147.5171,4600.0
2018-05-16 12:10:00,159.01,159.15,158.92,159.15,3794.0,147.5913,147.7213,147.5078,147.7213,3794.0
2018-05-16 12:20:00,159.24,159.36,159.15,159.16,7034.0,147.8048,147.9162,147.7213,147.7305,7034.0
2018-05-16 12:30:00,159.18,159.43,159.15,159.38,6822.0,147.7491,147.9812,147.7213,147.9348,6822.0
2018-05-16 12:40:00,159.43,159.68,159.42,159.47,12022.0,147.9812,148.2132,147.9719,148.0183,12022.0
2018-05-16 12:50:00,159.52,159.74,159.5,159.7,7346.0,148.0647,148.2689,148.0461,148.2318,7346.0
2018-05-16 13:00:00,159.73,159.75,159.58,159.65,7650.0,148.2596,148.2782,148.1204,148.1854,7650.0
2018-05-16 13:10:00,159.73,159.73,159.53,159.53,4300.0,148.2596,148.2596,148.074,148.074,4300.0
2018-05-16 13:20:00,159.49,159.53,159.32,159.41,4761.0,148.0369,148.074,147.8791,147.9626,4761.0
2018-05-16 13:30:00,159.37,159.41,159.17,159.17,2100.0,147.9255,147.9626,147.7398,147.7398,2100.0
2018-05-16 13:40:00,159.22,159.26,159.03,159.13,3276.0,147.7862,147.8234,147.6099,147.7027,3276.0
2018-05-16 13:50:00,159.13,159.15,158.91,159.01,3252.0,147.7027,147.7213,147.4985,147.5913,3252.0
2018-05-16 14:00:00,158.92,158.99,158.87,158.96,4000.0,147.5078,147.5728,147.4614,147.5449,4000.0
2018-05-16 14:10:00,158.96,159.04,158.91,159.0,5400.0,147.5449,147.6192,147.4985,147.582,5400.0
2018-05-16 14:20:00,159.06,159.06,158.79,158.8,4230.0,147.6377,147.6377,147.3871,147.3964,4230.0
2018-05-16 14:30:00,158.83,158.83,158.63,158.71,9669.0,147.4242,147.4242,147.2386,147.3129,9669.0
2018-05-16 14:40:00,158.7,158.74,158.57,158.61,6290.0,147.3036,147.3407,147.1829,147.22,6290.0
2018-05-16 14:50:00,158.61,158.7,158.59,158.7,5851.0,147.22,147.3036,147.2015,147.3036,5851.0
2018-05-16 15:00:00,158.63,158.63,158.32,158.51,8215.0,147.2386,147.2386,146.9509,147.1272,8215.0
2018-05-16 15:10:00,158.47,158.58,158.33,158.55,6841.0,147.0901,147.1922,146.9602,147.1644,6841.0
2018-05-16 15:20:00,158.58,158.7,158.52,158.56,6572.0,147.1922,147.3036,147.1365,147.1736,6572.0
2018-05-16 15:30:00,158.54,158.61,158.42,158.51,14292.0,147.1551,147.22,147.0437,147.1272,14292.0
2018-05-16 15:40:00,158.55,158.62,158.36,158.36,12838.0,147.1644,147.2293,146.988,146.988,12838.0
2018-05-16 15:50:00,158.36,158.46,158.28,158.35,38649.0,146.988,147.0808,146.9137,146.9787,38649.0
2018-05-17 09:30:00,158.22,158.22,157.41,157.58,9620.0,147.214,147.214,146.4604,146.6186,9620.0
2018-05-17 09:40:00,157.62,157.69,157.42,157.44,6300.0,146.6558,146.7209,146.4697,146.4883,6300.0
2018-05-17 09:50:00,157.63,157.66,157.17,157.17,4959.0,146.6651,146.693,146.2371,146.2371,4959.0
2018-05-17 10:00:00,157.12,157.64,157.12,157.32,11659.0,146.1906,146.6744,146.1906,146.3767,11659.0
2018-05-17 10:10:00,157.28,157.4,157.19,157.31,8505.0,146.3394,146.4511,146.2557,146.3673,8505.0
2018-05-17 10:20:00,157.34,157.64,157.31,157.51,10152.0,146.3953,146.6744,146.3673,146.5534,10152.0
2018-05-17 10:30:00,157.37,157.65,157.14,157.65,8347.0,146.4232,146.6837,146.2092,146.6837,8347.0
2018-05-17 10:40:00,157.68,157.84,157.64,157.75,4739.0,146.7116,146.8605,146.6744,146.7767,4739.0
2018-05-17 10:50:00,157.72,157.82,157.65,157.72,3945.0,146.7488,146.8419,146.6837,146.7488,3945.0
2018-05-17 11:00:00,157.75,157.9,157.68,157.88,3315.0,146.7767,146.9163,146.7116,146.8977,3315.0
2018-05-17 11:10:00,157.91,157.91,157.66,157.72,5536.0,146.9256,146.9256,146.693,146.7488,5536.0
2018-05-17 11:20:00,157.78,158.04,157.77,157.92,2809.0,146.8047,147.0466,146.7954,146.9349,2809.0
2018-05-17 11:30:00,157.95,157.98,157.62,157.8,4650.0,146.9628,146.9907,146.6558,146.8233,4650.0
2018-05-17 11:40:00,157.76,157.79,157.68,157.69,2200.0,146.786,146.814,146.7116,146.7209,2200.0
2018-05-17 11:50:00,157.69,157.71,157.54,157.66,4164.0,146.7209,146.7395,146.5813,146.693,4164.0
2018-05-17 12:00:00,157.73,157.73,157.42,157.47,6348.0,146.7581,146.7581,146.4697,146.5162,6348.0
2018-05-17 12:10:00,157.53,157.57,157.47,157.54,3615.0,146.572,146.6093,146.5162,146.5813,3615.0
2018-05-17 12:20:00,157.57,157.69,157.48,157.66,5387.0,146.6093,146.7209,146.5255,146.693,5387.0
2018-05-17 12:30:00,157.64,157.82,157.56,157.56,2845.0,146.6744,146.8419,146.6,146.6,2845.0
2018-05-17 12:40:00,157.55,157.58,157.33,157.46,2300.0,146.5907,146.6186,146.386,146.5069,2300.0
2018-05-17 12:50:00,157.47,157.5,157.27,157.33,3119.0,146.5162,146.5441,146.3301,146.386,3119.0
2018-05-17 13:00:00,157.28,157.32,157.08,157.13,10065.0,146.3394,146.3767,146.1533,146.1999,10065.0
2018-05-17 13:10:00,157.13,157.2,157.02,157.15,1601.0,146.1999,146.265,146.0975,146.2185,1601.0
2018-05-17 13:20:00,157.14,157.22,156.93,156.93,6101.0,146.2092,146.2836,146.0138,146.0138,6101.0
2018-05-17 13:30:00,156.96,157.07,156.95,156.99,5244.0,146.0417,146.144,146.0324,146.0696,5244.0
2018-05-17 13:40:00,156.98,156.99,156.63,156.74,4491.0,146.0603,146.0696,145.7347,145.837,4491.0
2018-05-17 13:50:00,156.73,156.86,156.39,156.44,8103.0,145.8277,145.9487,145.5113,145.5579,8103.0
2018-05-17 14:00:00,156.45,156.49,156.05,156.08,9910.0,145.5672,145.6044,145.195,145.2229,9910.0
2018-05-17 14:10:00,156.11,156.31,156.01,156.31,8131.0,145.2508,145.4369,145.1578,145.4369,8131.0
2018-05-17 14:20:00,156.39,156.54,156.37,156.48,17358.0,145.5113,145.6509,145.4927,145.5951,17358.0
2018-05-17 14:30:00,156.53,156.64,156.35,156.59,12102.0,145.6416,145.744,145.4741,145.6974,12102.0
2018-05-17 14:40:00,156.59,156.67,156.38,156.55,9959.0,145.6974,145.7719,145.502,145.6602,9959.0
2018-05-17 14:50:00,156.61,156.91,156.59,156.77,5842.0,145.716,145.9952,145.6974,145.8649,5842.0
2018-05-17 15:00:00,156.8,156.98,156.69,156.92,7279.0,145.8928,146.0603,145.7905,146.0045,7279.0
2018-05-17 15:10:00,156.91,156.91,156.55,156.67,9510.0,145.9952,145.9952,145.6602,145.7719,9510.0
2018-05-17 15:20:00,156.69,156.82,156.61,156.63,6222.0,145.7905,145.9114,145.716,145.7347,6222.0
2018-05-17 15:30:00,156.66,156.71,156.61,156.66,9571.0,145.7626,145.8091,145.716,145.7626,9571.0
2018-05-17 15:40:00,156.64,156.86,156.62,156.86,9934.0,145.744,145.9487,145.7253,145.9487,9934.0
2018-05-17 15:50:00,156.89,156.89,156.59,156.76,40265.0,145.9766,145.9766,145.6974,145.8556,40265.0
2018-05-18 09:30:00,156.72,157.34,156.21,157.05,13715.0,145.8184,146.3953,145.3439,146.1254,13715.0
2018-05-18 09:40:00,156.98,157.37,156.96,157.37,3238.0,146.0603,146.4232,146.0417,146.4232,3238.0
2018-05-18 09:50:00,157.42,157.42,156.98,156.99,5487.0,146.4697,146.4697,146.0603,146.0696,5487.0
2018-05-18 10:00:00,157.05,157.17,156.68,156.97,9565.0,146.1254,146.2371,145.7812,146.051,9565.0
2018-05-18 10:10:00,156.92,157.02,156.77,156.9,7633.0,146.0045,146.0975,145.8649,145.9859,7633.0
2018-05-18 10:20:00,156.96,157.12,156.62,156.71,9965.0,146.0417,146.1906,145.7253,145.8091,9965.0
2018-05-18 10:30:00,156.8,156.87,156.44,156.55,11673.0,145.8928,145.958,145.5579,145.6602,11673.0
2018-05-18 10:40:00,156.44,157.01,156.32,157.01,4210.0,145.5579,146.0882,145.4462,146.0882,4210.0
2018-05-18 10:50:00,156.91,157.01,156.71,156.81,5339.0,145.9952,146.0882,145.8091,145.9021,5339.0
2018-05-18 11:00:00,156.81,156.99,156.76,156.99,5220.0,145.9021,146.0696,145.8556,146.0696,5220.0
2018-05-18 11:10:00,157.06,157.27,157.02,157.07,5315.0,146.1347,146.3301,146.0975,146.144,5315.0
2018-05-18 11:20:00,157.22,157.22,157.0,157.0,2800.0,146.2836,146.2836,146.0789,146.0789,2800.0
2018-05-18 11:30:00,157.12,157.23,157.04,157.18,2139.0,146.1906,146.2929,146.1161,146.2464,2139.0
2018-05-18 11:40:00,157.12,157.18,156.87,156.97,5415.0,146.1906,146.2464,145.958,146.051,5415.0
2018-05-18 11:50:00,156.89,157.07,156.86,156.88,5500.0,145.9766,146.144,145.9487,145.9673,5500.0
2018-05-18 12:00:00,156.8,156.81,156.66,156.66,1983.0,145.8928,145.9021,145.7626,145.7626,1983.0
2018-05-18 12:10:00,156.65,156.77,156.56,156.69,13134.0,145.7533,145.8649,145.6695,145.7905,13134.0
2018-05-18 12:20:00,156.64,156.69,156.48,156.58,11798.0,145.744,145.7905,145.5951,145.6881,11798.0
2018-05-18 12:30:00,156.58,156.69,156.23,156.34,7628.0,145.6881,145.7905,145.3625,145.4648,7628.0
2018-05-18 12:40:00,156.27,156.39,156.12,156.19,8137.0,145.3997,145.5113,145.2601,145.3253,8137.0
2018-05-18 12:50:00,156.19,156.27,155.91,156.14,12296.0,145.3253,145.3997,145.0647,145.2787,12296.0
2018-05-18 13:00:00,156.19,156.3,156.09,156.15,4800.0,145.3253,145.4276,145.2322,145.288,4800.0
2018-05-18 13:10:00,156.12,156.15,155.99,156.04,4871.0,145.2601,145.288,145.1392,145.1857,4871.0
2018-05-18 13:20:00,156.09,156.21,156.0,156.09,2235.0,145.2322,145.3439,145.1485,145.2322,2235.0
2018-05-18 13:30:00,156.1,156.1,155.83,156.1,3989.0,145.2415,145.2415,144.9903,145.2415,3989.0
2018-05-18 13:40:00,156.06,156.07,155.91,155.99,7900.0,145.2043,145.2136,145.0647,145.1392,7900.0
2018-05-18 13:50:00,156.03,156.1,156.0,156.02,3942.0,145.1764,145.2415,145.1485,145.1671,3942.0
2018-05-18 14:00:00,155.98,156.0,155.68,156.0,3714.0,145.1299,145.1485,144.8507,145.1485,3714.0
2018-05-18 14:10:00,156.05,156.1,155.95,156.1,3600.0,145.195,145.2415,145.102,145.2415,3600.0
2018-05-18 14:20:00,156.14,156.38,156.14,156.38,4000.0,145.2787,145.502,145.2787,145.502,4000.0
2018-05-18 14:30:00,156.35,156.41,156.27,156.31,9025.0,145.4741,145.53,145.3997,145.4369,9025.0
2018-05-18 14:40:00,156.3,156.53,156.29,156.34,17125.0,145.4276,145.6416,145.4183,145.4648,17125.0
2018-05-18 14:50:00,156.33,156.63,156.31,156.57,56112.0,145.4555,145.7347,145.4369,145.6788,56112.0
2018-05-18 15:00:00,156.66,156.73,156.21,156.38,47107.0,145.7626,145.8277,145.3439,145.502,47107.0
2018-05-18 15:10:00,156.38,156.59,156.38,156.47,32244.0,145.502,145.6974,145.502,145.5858,32244.0
2018-05-18 15:20:00,156.47,156.57,156.18,156.33,24503.0,145.5858,145.6788,145.316,145.4555,24503.0
2018-05-18 15:30:00,156.34,156.34,156.17,156.26,8507.0,145.4648,145.4648,145.3066,145.3904,8507.0
2018-05-18 15:40:00,156.31,156.34,156.16,156.28,25800.0,145.4369,145.4648,145.2973,145.409,25800.0
2018-05-18 15:50:00,156.24,156.27,155.96,156.19,104124.0,145.3718,145.3997,145.1113,145.3253,104124.0
2018-05-21 09:30:00,156.82,157.91,156.82,157.86,11306.0,145.9114,146.9256,145.9114,146.8791,11306.0
2018-05-21 09:40:00,157.86,158.2,157.61,158.2,4242.0,146.8791,147.1954,146.6465,147.1954,4242.0
2018-05-21 09:50:00,158.12,158.23,157.49,157.49,4127.0,147.121,147.2234,146.5348,146.5348,4127.0
2018-05-21 10:00:00,157.47,157.74,157.4,157.58,11403.0,146.5162,146.7674,146.4511,146.6186,11403.0
2018-05-21 10:10:00,157.63,157.88,157.63,157.74,2932.0,146.6651,146.8977,146.6651,146.7674,2932.0
2018-05-21 10:20:00,157.74,157.84,157.51,157.84,5055.0,146.7674,146.8605,146.5534,146.8605,5055.0
2018-05-21 10:30:00,157.75,158.14,157.71,158.02,5638.0,146.7767,147.1396,146.7395,147.028,5638.0
2018-05-21 10:40:00,158.01,158.19,157.93,158.15,5393.0,147.0187,147.1861,146.9442,147.1489,5393.0
2018-05-21 10:50:00,158.06,158.31,158.02,158.31,2568.0,147.0652,147.2978,147.028,147.2978,2568.0
2018-05-21 11:00:00,158.27,158.33,158.05,158.13,7797.0,147.2606,147.3164,147.0559,147.1303,7797.0
2018-05-21 11:10:00,158.2,158.23,157.94,158.1,10483.0,147.1954,147.2234,146.9535,147.1024,10483.0
2018-05-21 11:20:00,158.18,158.26,157.82,157.89,3282.0,147.1768,147.2513,146.8419,146.907,3282.0
2018-05-21 11:30:00,157.93,157.93,157.58,157.86,1433.0,146.9442,146.9442,146.6186,146.8791,1433.0
2018-05-21 11:40:00,157.93,157.96,157.82,157.95,680.0,146.9442,146.9721,146.8419,146.9628,680.0
2018-05-21 11:50:00,157.84,158.14,157.84,158.11,2650.0,146.8605,147.1396,146.8605,147.1117,2650.0
2018-05-21 12:00:00,158.1,158.1,157.89,157.91,10972.0,147.1024,147.1024,146.907,146.9256,10972.0
2018-05-21 12:10:00,157.9,158.21,157.9,158.05,4510.0,146.9163,147.2047,146.9163,147.0559,4510.0
2018-05-21 12:20:00,158.11,158.12,157.99,158.04,3750.0,147.1117,147.121,147.0,147.0466,3750.0
2018-05-21 12:30:00,158.02,158.15,158.01,158.03,2500.0,147.028,147.1489,147.0187,147.0373,2500.0
2018-05-21 12:40:00,158.02,158.06,157.92,158.03,2700.0,147.028,147.0652,146.9349,147.0373,2700.0
2018-05-21 12:50:00,157.98,158.0,157.82,157.85,2900.0,146.9907,147.0094,146.8419,146.8698,2900.0
2018-05-21 13:00:00,157.81,157.95,157.8,157.93,1900.0,146.8326,146.9628,146.8233,146.9442,1900.0
2018-05-21 13:10:00,157.99,158.09,157.9,157.91,1200.0,147.0,147.0931,146.9163,146.9256,1200.0
2018-05-21 13:20:00,157.96,157.99,157.85,157.96,2650.0,146.9721,147.0,146.8698,146.9721,2650.0
2018-05-21 13:30:00,157.99,158.17,157.96,158.17,3080.0,147.0,147.1675,146.9721,147.1675,3080.0
2018-05-21 13:40:00,158.13,158.25,158.04,158.14,4050.0,147.1303,147.242,147.0466,147.1396,4050.0
2018-05-21 13:50:00,158.13,158.25,158.03,158.25,2342.0,147.1303,147.242,147.0373,147.242,2342.0
2018-05-21 14:00:00,158.15,158.3,158.11,158.3,2250.0,147.1489,147.2885,147.1117,147.2885,2250.0
2018-05-21 14:10:00,158.28,158.31,158.12,158.17,2201.0,147.2699,147.2978,147.121,147.1675,2201.0
2018-05-21 14:20:00,158.12,158.22,158.02,158.22,1994.0,147.121,147.214,147.028,147.214,1994.0
2018-05-21 14:30:00,158.07,158.07,157.92,157.97,1300.0,147.0745,147.0745,146.9349,146.9814,1300.0
2018-05-21 14:40:00,158.03,158.15,158.0,158.13,2700.0,147.0373,147.1489,147.0094,147.1303,2700.0
2018-05-21 14:50:00,158.17,158.28,158.06,158.2,2439.0,147.1675,147.2699,147.0652,147.1954,2439.0
2018-05-21 15:00:00,158.19,158.28,158.16,158.27,2430.0,147.1861,147.2699,147.1582,147.2606,2430.0
2018-05-21 15:10:00,158.27,158.32,158.22,158.22,4211.0,147.2606,147.3071,147.214,147.214,4211.0
2018-05-21 15:20:00,158.23,158.23,157.99,158.0,5070.0,147.2234,147.2234,147.0,147.0094,5070.0
2018-05-21 15:30:00,158.0,158.04,157.93,157.97,7775.0,147.0094,147.0466,146.9442,146.9814,7775.0
2018-05-21 15:40:00,158.0,158.09,157.91,158.01,8059.0,147.0094,147.0931,146.9256,147.0187,8059.0
2018-05-21 15:50:00,158.01,158.14,157.9,157.99,51078.0,147.0187,147.1396,146.9163,147.0,51078.0
2018-05-22 09:30:00,158.26,158.68,158.1,158.19,7006.0,147.2513,147.6421,147.1024,147.1861,7006.0
2018-05-22 09:40:00,158.23,158.43,157.79,157.92,5875.0,147.2234,147.4094,146.814,146.9349,5875.0
2018-05-22 09:50:00,157.88,158.09,157.88,158.05,4054.0,146.8977,147.0931,146.8977,147.0559,4054.0
2018-05-22 10:00:00,157.98,158.03,157.54,157.64,7025.0,146.9907,147.0373,146.5813,146.6744,7025.0
2018-05-22 10:10:00,157.66,157.68,156.53,156.56,7309.0,146.693,146.7116,145.6416,145.6695,7309.0
2018-05-22 10:20:00,156.58,156.92,156.58,156.91,3518.0,145.6881,146.0045,145.6881,145.9952,3518.0
2018-05-22 10:30:00,156.91,156.97,156.71,156.93,3800.0,145.9952,146.051,145.8091,146.0138,3800.0
2018-05-22 10:40:00,157.07,157.32,156.82,157.09,12218.0,146.144,146.3767,145.9114,146.1627,12218.0
2018-05-22 10:50:00,157.12,157.2,156.91,156.96,12041.0,146.1906,146.265,145.9952,146.0417,12041.0
2018-05-22 11:00:00,156.96,157.35,156.95,157.13,4797.0,146.0417,146.4046,146.0324,146.1999,4797.0
2018-05-22 11:10:00,157.09,157.31,157.09,157.31,3216.0,146.1627,146.3673,146.1627,146.3673,3216.0
2018-05-22 11:20:00,157.3,157.41,157.23,157.28,3122.0,146.358,146.4604,146.2929,146.3394,3122.0
2018-05-22 11:30:00,157.29,157.35,157.24,157.26,3793.0,146.3487,146.4046,146.3022,146.3208,3793.0
2018-05-22 11:40:00,157.26,157.28,157.18,157.23,2400.0,146.3208,146.3394,146.2464,146.2929,2400.0
2018-05-22 11:50:00,157.15,157.46,157.11,157.46,4100.0,146.2185,146.5069,146.1813,146.5069,4100.0
2018-05-22 12:00:00,157.46,157.57,157.4,157.57,3210.0,146.5069,146.6093,146.4511,146.6093,3210.0
2018-05-22 12:10:00,157.49,157.66,157.46,157.64,2035.0,146.5348,146.693,146.5069,146.6744,2035.0
2018-05-22 12:20:00,157.65,157.65,157.54,157.55,3180.0,146.6837,146.6837,146.5813,146.5907,3180.0
2018-05-22 12:30:00,157.69,157.69,157.52,157.65,2600.0,146.7209,146.7209,146.5627,146.6837,2600.0
2018-05-22 12:40:00,157.64,157.8,157.64,157.76,8000.0,146.6744,146.8233,146.6744,146.786,8000.0
2018-05-22 12:50:00,157.71,157.83,157.71,157.83,3400.0,146.7395,146.8512,146.7395,146.8512,3400.0
2018-05-22 13:00:00,157.8,157.85,157.68,157.68,2910.0,146.8233,146.8698,146.7116,146.7116,2910.0
2018-05-22 13:10:00,157.7,157.84,157.69,157.78,2000.0,146.7302,146.8605,146.7209,146.8047,2000.0
2018-05-22 13:20:00,157.74,157.9,157.69,157.9,1500.0,146.7674,146.9163,146.7209,146.9163,1500.0
2018-05-22 13:30:00,157.86,157.86,157.76,157.81,1200.0,146.8791,146.8791,146.786,146.8326,1200.0
2018-05-22 13:40:00,157.8,157.82,157.52,157.55,15673.0,146.8233,146.8419,146.5627,146.5907,15673.0
2018-05-22 13:50:00,157.63,157.66,157.34,157.46,14808.0,146.6651,146.693,146.3953,146.5069,14808.0
2018-05-22 14:00:00,157.46,157.52,157.33,157.5,8336.0,146.5069,146.5627,146.386,146.5441,8336.0
2018-05-22 14:10:00,157.48,157.55,157.34,157.41,5986.0,146.5255,146.5907,146.3953,146.4604,5986.0
2018-05-22 14:20:00,157.45,157.48,157.34,157.34,5147.0,146.4976,146.5255,146.3953,146.3953,5147.0
2018-05-22 14:30:00,157.34,157.38,157.24,157.31,4109.0,146.3953,146.4325,146.3022,146.3673,4109.0
2018-05-22 14:40:00,157.31,157.37,157.25,157.28,8020.0,146.3673,146.4232,146.3115,146.3394,8020.0
2018-05-22 14:50:00,157.23,157.31,157.19,157.23,17080.0,146.2929,146.3673,146.2557,146.2929,17080.0
2018-05-22 15:00:00,157.21,157.32,157.15,157.24,9327.0,146.2743,146.3767,146.2185,146.3022,9327.0
2018-05-22 15:10:00,157.23,157.23,157.0,157.04,9948.0,146.2929,146.2929,146.0789,146.1161,9948.0
2018-05-22 15:20:00,157.02,157.15,156.96,157.05,12755.0,146.0975,146.2185,146.0417,146.1254,12755.0
2018-05-22 15:30:00,157.01,157.01,156.65,156.77,12160.0,146.0882,146.0882,145.7533,145.8649,12160.0
2018-05-22 15:40:00,156.75,156.84,156.56,156.59,15094.0,145.8463,145.93,145.6695,145.6974,15094.0
2018-05-22 15:50:00,156.57,156.69,156.5,156.55,49242.0,145.6788,145.7905,145.6137,145.6602,49242.0
2018-05-23 09:30:00,155.97,156.95,155.97,156.95,8536.0,145.1206,146.0324,145.1206,146.0324,8536.0
2018-05-23 09:40:00,156.79,157.03,156.57,156.94,5632.0,145.8835,146.1068,145.6788,146.0231,5632.0
2018-05-23 09:50:00,156.75,156.79,156.42,156.67,4111.0,145.8463,145.8835,145.5393,145.7719,4111.0
2018-05-23 10:00:00,156.43,156.69,156.05,156.3,7480.0,145.5486,145.7905,145.195,145.4276,7480.0
2018-05-23 10:10:00,156.3,156.49,156.09,156.33,11950.0,145.4276,145.6044,145.2322,145.4555,11950.0
2018-05-23 10:20:00,156.28,156.4,156.2,156.2,8608.0,145.409,145.5206,145.3346,145.3346,8608.0
2018-05-23 10:30:00,156.15,156.17,155.9,156.05,6416.0,145.288,145.3066,145.0554,145.195,6416.0
2018-05-23 10:40:00,156.06,156.13,155.94,156.04,7921.0,145.2043,145.2694,145.0926,145.1857,7921.0
2018-05-23 10:50:00,156.03,156.24,155.88,156.24,4700.0,145.1764,145.3718,145.0368,145.3718,4700.0
2018-05-23 11:00:00,156.24,156.33,156.19,156.25,4630.0,145.3718,145.4555,145.3253,145.3811,4630.0
2018-05-23 11:10:00,156.26,156.34,156.17,156.33,4324.0,145.3904,145.4648,145.3066,145.4555,4324.0
2018-05-23 11:20:00,156.28,156.53,156.28,156.52,4200.0,145.409,145.6416,145.409,145.6323,4200.0
2018-05-23 11:30:00,156.42,156.76,156.42,156.58,8450.0,145.5393,145.8556,145.5393,145.6881,8450.0
2018-05-23 11:40:00,156.52,156.95,156.52,156.94,3600.0,145.6323,146.0324,145.6323,146.0231,3600.0
2018-05-23 11:50:00,156.94,156.95,156.54,156.54,5564.0,146.0231,146.0324,145.6509,145.6509,5564.0
2018-05-23 12:00:00,156.6,156.89,156.52,156.83,5622.0,145.7067,145.9766,145.6323,145.9207,5622.0
2018-05-23 12:10:00,156.84,156.97,156.52,156.59,5300.0,145.93,146.051,145.6323,145.6974,5300.0
2018-05-23 12:20:00,156.56,156.6,156.44,156.53,5716.0,145.6695,145.7067,145.5579,145.6416,5716.0
2018-05-23 12:30:00,156.56,156.76,156.55,156.75,4285.0,145.6695,145.8556,145.6602,145.8463,4285.0
2018-05-23 12:40:00,156.76,157.07,156.76,157.02,5777.0,145.8556,146.144,145.8556,146.0975,5777.0
2018-05-23 12:50:00,157.06,157.27,157.06,157.27,6200.0,146.1347,146.3301,146.1347,146.3301,6200.0
2018-05-23 13:00:00,157.3,157.3,157.04,157.11,5100.0,146.358,146.358,146.1161,146.1813,5100.0
2018-05-23 13:10:00,157.06,157.29,157.06,157.18,4216.0,146.1347,146.3487,146.1347,146.2464,4216.0
2018-05-23 13:20:00,157.17,157.35,157.16,157.22,4884.0,146.2371,146.4046,146.2278,146.2836,4884.0
2018-05-23 13:30:00,157.18,157.25,157.16,157.2,2221.0,146.2464,146.3115,146.2278,146.265,2221.0
2018-05-23 13:40:00,157.18,157.26,156.88,157.03,10064.0,146.2464,146.3208,145.9673,146.1068,10064.0
2018-05-23 13:50:00,157.02,157.12,157.01,157.12,4200.0,146.0975,146.1906,146.0882,146.1906,4200.0
2018-05-23 14:00:00,157.17,157.53,157.04,157.53,3800.0,146.2371,146.572,146.1161,146.572,3800.0
2018-05-23 14:10:00,157.53,157.57,157.4,157.51,7380.0,146.572,146.6093,146.4511,146.5534,7380.0
2018-05-23 14:20:00,157.44,157.8,157.44,157.63,6146.0,146.4883,146.8233,146.4883,146.6651,6146.0
2018-05-23 14:30:00,157.52,157.63,157.52,157.55,2404.0,146.5627,146.6651,146.5627,146.5907,2404.0
2018-05-23 14:40:00,157.56,157.73,157.53,157.64,7271.0,146.6,146.7581,146.572,146.6744,7271.0
2018-05-23 14:50:00,157.64,157.97,157.61,157.88,5256.0,146.6744,146.9814,146.6465,146.8977,5256.0
2018-05-23 15:00:00,157.95,158.19,157.95,158.11,12880.0,146.9628,147.1861,146.9628,147.1117,12880.0
2018-05-23 15:10:00,158.09,158.11,157.88,157.92,5566.0,147.0931,147.1117,146.8977,146.9349,5566.0
2018-05-23 15:20:00,157.96,158.1,157.9,158.0,14166.0,146.9721,147.1024,146.9163,147.0094,14166.0
2018-05-23 15:30:00,158.04,158.04,157.95,157.95,9365.0,147.0466,147.0466,146.9628,146.9628,9365.0
2018-05-23 15:40:00,157.95,158.05,157.9,157.99,17340.0,146.9628,147.0559,146.9163,147.0,17340.0
2018-05-23 15:50:00,158.04,158.36,158.04,158.32,49040.0,147.0466,147.3443,147.0466,147.3071,49040.0
2018-05-24 09:30:00,158.11,158.87,157.26,158.87,13393.0,147.1117,147.8188,146.3208,147.8188,13393.0
2018-05-24 09:40:00,158.81,159.08,157.87,157.87,10329.0,147.763,148.0142,146.8884,146.8884,10329.0
2018-05-24 09:50:00,158.04,158.23,157.78,158.0,18521.0,147.0466,147.2234,146.8047,147.0094,18521.0
2018-05-24 10:00:00,157.97,158.35,157.88,158.2,4525.0,146.9814,147.335,146.8977,147.1954,4525.0
2018-05-24 10:10:00,158.25,158.56,158.22,158.27,6542.0,147.242,147.5304,147.214,147.2606,6542.0
2018-05-24 10:20:00,158.23,158.57,158.15,158.16,5774.0,147.2234,147.5397,147.1489,147.1582,5774.0
2018-05-24 10:30:00,158.13,158.45,157.86,158.34,12522.0,147.1303,147.428,146.8791,147.3257,12522.0
2018-05-24 10:40:00,158.33,158.36,158.02,158.02,7680.0,147.3164,147.3443,147.028,147.028,7680.0
2018-05-24 10:50:00,158.06,158.26,157.75,157.77,4889.0,147.0652,147.2513,146.7767,146.7954,4889.0
2018-05-24 11:00:00,157.73,157.85,157.55,157.55,6950.0,146.7581,146.8698,146.5907,146.5907,6950.0
2018-05-24 11:10:00,157.46,157.63,157.37,157.45,8352.0,146.5069,146.6651,146.4232,146.4976,8352.0
2018-05-24 11:20:00,157.44,157.45,157.32,157.36,3123.0,146.4883,146.4976,146.3767,146.4139,3123.0
2018-05-24 11:30:00,157.45,157.86,157.45,157.72,4285.0,146.4976,146.8791,146.4976,146.7488,4285.0
2018-05-24 11:40:00,157.84,157.96,157.78,157.93,2900.0,146.8605,146.9721,146.8047,146.9442,2900.0
2018-05-24 11:50:00,157.97,158.32,157.85,158.32,3415.0,146.9814,147.3071,146.8698,147.3071,3415.0
2018-05-24 12:00:00,158.3,158.4,158.24,158.3,5000.0,147.2885,147.3815,147.2327,147.2885,5000.0
2018-05-24 12:10:00,158.35,158.5,158.35,158.48,3351.0,147.335,147.4746,147.335,147.456,3351.0
2018-05-24 12:20:00,158.43,158.61,158.42,158.53,2525.0,147.4094,147.5769,147.4001,147.5025,2525.0
2018-05-24 12:30:00,158.59,158.62,158.36,158.42,4610.0,147.5583,147.5862,147.3443,147.4001,4610.0
2018-05-24 12:40:00,158.41,158.53,158.35,158.48,1300.0,147.3908,147.5025,147.335,147.456,1300.0
2018-05-24 12:50:00,158.49,158.49,158.24,158.48,2898.0,147.4653,147.4653,147.2327,147.456,2898.0
2018-05-24 13:00:00,158.64,158.8,158.62,158.72,2800.0,147.6048,147.7537,147.5862,147.6793,2800.0
2018-05-24 13:10:00,158.69,158.98,158.68,158.97,4679.0,147.6514,147.9212,147.6421,147.9119,4679.0
2018-05-24 13:20:00,158.98,159.1,158.8,158.82,5189.0,147.9212,148.0328,147.7537,147.7723,5189.0
2018-05-24 13:30:00,158.82,158.92,158.76,158.86,5012.0,147.7723,147.8654,147.7165,147.8095,5012.0
2018-05-24 13:40:00,158.91,159.0,158.83,158.98,5127.0,147.8561,147.9398,147.7816,147.9212,5127.0
2018-05-24 13:50:00,159.02,159.02,158.75,158.94,2700.0,147.9584,147.9584,147.7072,147.884,2700.0
2018-05-24 14:00:00,158.9,158.94,158.68,158.91,14779.0,147.8467,147.884,147.6421,147.8561,14779.0
2018-05-24 14:10:00,158.94,159.1,158.91,159.1,3621.0,147.884,148.0328,147.8561,148.0328,3621.0
2018-05-24 14:20:00,159.1,159.34,159.1,159.32,6266.0,148.0328,148.2561,148.0328,148.2375,6266.0
2018-05-24 14:30:00,159.26,159.35,159.18,159.18,3690.0,148.1817,148.2654,148.1073,148.1073,3690.0
2018-05-24 14:40:00,159.17,159.2,159.05,159.05,3500.0,148.098,148.1259,147.9863,147.9863,3500.0
2018-05-24 14:50:00,159.07,159.14,158.86,159.11,6210.0,148.0049,148.0701,147.8095,148.0421,6210.0
2018-05-24 15:00:00,159.04,159.23,158.93,159.23,5600.0,147.977,148.1538,147.8747,148.1538,5600.0
2018-05-24 15:10:00,159.26,159.3,159.08,159.08,4100.0,148.1817,148.2189,148.0142,148.0142,4100.0
2018-05-24 15:20:00,159.08,159.3,159.08,159.14,5862.0,148.0142,148.2189,148.0142,148.0701,5862.0
2018-05-24 15:30:00,159.22,159.28,159.06,159.16,7700.0,148.1445,148.2003,147.9956,148.0887,7700.0
2018-05-24 15:40:00,159.13,159.23,159.04,159.21,19990.0,148.0607,148.1538,147.977,148.1352,19990.0
2018-05-24 15:50:00,159.17,159.19,159.02,159.12,42476.0,148.098,148.1166,147.9584,148.0514,42476.0
2018-05-25 09:30:00,159.04,159.09,158.67,158.84,10453.0,147.977,148.0235,147.6327,147.7909,10453.0
2018-05-25 09:40:00,158.84,159.21,158.53,159.17,9836.0,147.7909,148.1352,147.5025,148.098,9836.0
2018-05-25 09:50:00,159.16,159.47,158.87,159.47,6154.0,148.0887,148.3771,147.8188,148.3771,6154.0
2018-05-25 10:00:00,159.37,159.38,159.11,159.38,5900.0,148.2841,148.2934,148.0421,148.2934,5900.0
2018-05-25 10:10:00,159.44,159.94,159.44,159.6,4940.0,148.3492,148.8144,148.3492,148.4981,4940.0
2018-05-25 10:20:00,159.58,159.72,159.44,159.52,12317.0,148.4794,148.6097,148.3492,148.4236,12317.0
2018-05-25 10:30:00,159.58,159.73,159.55,159.64,5710.0,148.4794,148.619,148.4515,148.5353,5710.0
2018-05-25 10:40:00,159.6,159.6,159.35,159.35,13490.0,148.4981,148.4981,148.2654,148.2654,13490.0
2018-05-25 10:50:00,159.28,159.55,159.2,159.55,12533.0,148.2003,148.4515,148.1259,148.4515,12533.0
2018-05-25 11:00:00,159.54,159.68,159.54,159.66,3912.0,148.4422,148.5725,148.4422,148.5539,3912.0
2018-05-25 11:10:00,159.61,159.66,159.4,159.51,10861.0,148.5074,148.5539,148.312,148.4143,10861.0
2018-05-25 11:20:00,159.51,159.57,159.4,159.53,8800.0,148.4143,148.4701,148.312,148.4329,8800.0
2018-05-25 11:30:00,159.58,159.63,159.5,159.6,3456.0,148.4794,148.526,148.405,148.4981,3456.0
2018-05-25 11:40:00,159.5,159.56,159.47,159.55,7200.0,148.405,148.4608,148.3771,148.4515,7200.0
2018-05-25 11:50:00,159.5,159.65,159.47,159.63,5004.0,148.405,148.5446,148.3771,148.526,5004.0
2018-05-25 12:00:00,159.63,159.63,158.77,158.77,13365.0,148.526,148.526,147.7258,147.7258,13365.0
2018-05-25 12:10:00,158.7,158.96,158.66,158.96,5500.0,147.6607,147.9026,147.6234,147.9026,5500.0
2018-05-25 12:20:00,158.93,159.13,158.89,159.1,3000.0,147.8747,148.0607,147.8374,148.0328,3000.0
2018-05-25 12:30:00,159.22,159.23,158.89,159.0,4495.0,148.1445,148.1538,147.8374,147.9398,4495.0
2018-05-25 12:40:00,159.02,159.13,158.9,158.96,4208.0,147.9584,148.0607,147.8467,147.9026,4208.0
2018-05-25 12:50:00,158.87,159.1,158.84,159.04,4919.0,147.8188,148.0328,147.7909,147.977,4919.0
2018-05-25 13:00:00,159.03,159.15,158.98,159.07,4902.0,147.9677,148.0794,147.9212,148.0049,4902.0
2018-05-25 13:10:00,159.1,159.1,159.0,159.05,4100.0,148.0328,148.0328,147.9398,147.9863,4100.0
2018-05-25 13:20:00,159.03,159.13,159.03,159.12,1825.0,147.9677,148.0607,147.9677,148.0514,1825.0
2018-05-25 13:30:00,159.14,159.14,158.89,158.89,5200.0,148.0701,148.0701,147.8374,147.8374,5200.0
2018-05-25 13:40:00,158.87,159.16,158.86,159.16,5673.0,147.8188,148.0887,147.8095,148.0887,5673.0
2018-05-25 13:50:00,159.18,159.22,159.07,159.07,6003.0,148.1073,148.1445,148.0049,148.0049,6003.0
2018-05-25 14:00:00,159.01,159.09,158.99,159.04,3353.0,147.9491,148.0235,147.9305,147.977,3353.0
2018-05-25 14:10:00,159.11,159.19,159.1,159.19,2116.0,148.0421,148.1166,148.0328,148.1166,2116.0
2018-05-25 14:20:00,159.21,159.26,159.11,159.2,4626.0,148.1352,148.1817,148.0421,148.1259,4626.0
2018-05-25 14:30:00,159.15,159.19,159.1,159.18,3739.0,148.0794,148.1166,148.0328,148.1073,3739.0
2018-05-25 14:40:00,159.14,159.14,158.86,158.95,10444.0,148.0701,148.0701,147.8095,147.8933,10444.0
2018-05-25 14:50:00,158.97,159.16,158.97,159.12,4112.0,147.9119,148.0887,147.9119,148.0514,4112.0
2018-05-25 15:00:00,159.11,159.2,159.08,159.2,3294.0,148.0421,148.1259,148.0142,148.1259,3294.0
2018-05-25 15:10:00,159.19,159.46,159.19,159.42,6695.0,148.1166,148.3678,148.1166,148.3306,6695.0
2018-05-25 15:20:00,159.46,159.52,159.35,159.52,6357.0,148.3678,148.4236,148.2654,148.4236,6357.0
2018-05-25 15:30:00,159.53,159.53,159.31,159.34,5280.0,148.4329,148.4329,148.2282,148.2561,5280.0
2018-05-25 15:40:00,159.33,159.33,159.1,159.13,10469.0,148.2468,148.2468,148.0328,148.0607,10469.0
2018-05-25 15:50:00,159.16,159.44,159.16,159.32,30008.0,148.0887,148.3492,148.0887,148.2375,30008.0
2018-05-29 09:30:00,159.73,159.93,158.33,158.64,55612.0,148.619,148.8051,147.3164,147.6048,55612.0
2018-05-29 09:40:00,158.58,158.78,158.35,158.35,6702.0,147.549,147.7351,147.335,147.335,6702.0
2018-05-29 09:50:00,158.31,158.55,157.86,158.25,30579.0,147.2978,147.5211,146.8791,147.242,30579.0
2018-05-29 10:00:00,158.28,158.59,158.14,158.2,11187.0,147.2699,147.5583,147.1396,147.1954,11187.0
2018-05-29 10:10:00,158.2,158.39,158.11,158.27,16998.0,147.1954,147.3722,147.1117,147.2606,16998.0
2018-05-29 10:20:00,158.31,158.83,158.3,158.63,9597.0,147.2978,147.7816,147.2885,147.5955,9597.0
2018-05-29 10:30:00,158.62,158.74,158.31,158.74,7591.0,147.5862,147.6979,147.2978,147.6979,7591.0
2018-05-29 10:40:00,158.71,159.03,158.57,158.69,15474.0,147.67,147.9677,147.5397,147.6514,15474.0
2018-05-29 10:50:00,158.76,158.84,158.51,158.56,12859.0,147.7165,147.7909,147.4839,147.5304,12859.0
2018-05-29 11:00:00,158.52,158.52,158.14,158.23,16753.0,147.4932,147.4932,147.1396,147.2234,16753.0
2018-05-29 11:10:00,158.21,158.45,158.21,158.25,7600.0,147.2047,147.428,147.2047,147.242,7600.0
2018-05-29 11:20:00,158.29,158.81,158.29,158.73,9760.0,147.2792,147.763,147.2792,147.6886,9760.0
2018-05-29 11:30:00,158.76,158.77,158.36,158.36,7798.0,147.7165,147.7258,147.3443,147.3443,7798.0
2018-05-29 11:40:00,158.27,158.3,157.89,157.98,9833.0,147.2606,147.2885,146.907,146.9907,9833.0
2018-05-29 11:50:00,157.99,158.1,157.91,157.92,7585.0,147.0,147.1024,146.9256,146.9349,7585.0
2018-05-29 12:00:00,157.89,157.95,157.57,157.57,24971.0,146.907,146.9628,146.6093,146.6093,24971.0
2018-05-29 12:10:00,157.55,157.71,157.32,157.54,17604.0,146.5907,146.7395,146.3767,146.5813,17604.0
2018-05-29 12:20:00,157.56,157.9,157.55,157.78,7313.0,146.6,146.9163,146.5907,146.8047,7313.0
2018-05-29 12:30:00,157.82,158.13,157.82,158.07,7079.0,146.8419,147.1303,146.8419,147.0745,7079.0
2018-05-29 12:40:00,158.09,158.11,157.84,158.01,7075.0,147.0931,147.1117,146.8605,147.0187,7075.0
2018-05-29 12:50:00,158.07,158.2,158.02,158.14,8200.0,147.0745,147.1954,147.028,147.1396,8200.0
2018-05-29 13:00:00,158.13,158.13,157.58,157.62,16614.0,147.1303,147.1303,146.6186,146.6558,16614.0
2018-05-29 13:10:00,157.62,157.95,157.62,157.88,4773.0,146.6558,146.9628,146.6558,146.8977,4773.0
2018-05-29 13:20:00,157.86,157.95,157.76,157.84,7665.0,146.8791,146.9628,146.786,146.8605,7665.0
2018-05-29 13:30:00,157.88,157.96,157.72,157.94,15982.0,146.8977,146.9721,146.7488,146.9535,15982.0
2018-05-29 13:40:00,157.94,158.27,157.92,158.26,10039.0,146.9535,147.2606,146.9349,147.2513,10039.0
2018-05-29 13:50:00,158.28,158.3,158.14,158.15,12754.0,147.2699,147.2885,147.1396,147.1489,12754.0
2018-05-29 14:00:00,158.11,158.29,157.95,158.06,31656.0,147.1117,147.2792,146.9628,147.0652,31656.0
2018-05-29 14:10:00,158.03,158.24,157.94,158.24,6658.0,147.0373,147.2327,146.9535,147.2327,6658.0
2018-05-29 14:20:00,158.18,158.42,158.03,158.42,17272.0,147.1768,147.4001,147.0373,147.4001,17272.0
2018-05-29 14:30:00,158.4,158.54,158.31,158.37,6854.0,147.3815,147.5118,147.2978,147.3536,6854.0
2018-05-29 14:40:00,158.36,158.48,158.24,158.28,17737.0,147.3443,147.456,147.2327,147.2699,17737.0
2018-05-29 14:50:00,158.21,158.21,157.9,157.94,16202.0,147.2047,147.2047,146.9163,146.9535,16202.0
2018-05-29 15:00:00,157.87,158.18,157.86,158.09,10661.0,146.8884,147.1768,146.8791,147.0931,10661.0
2018-05-29 15:10:00,158.12,158.24,158.08,158.24,11112.0,147.121,147.2327,147.0838,147.2327,11112.0
2018-05-29 15:20:00,158.22,158.47,158.19,158.42,19650.0,147.214,147.4467,147.1861,147.4001,19650.0
2018-05-29 15:30:00,158.4,158.92,158.34,158.8,24867.0,147.3815,147.8654,147.3257,147.7537,24867.0
2018-05-29 15:40:00,158.81,159.0,158.78,158.81,26234.0,147.763,147.9398,147.7351,147.763,26234.0
2018-05-29 15:50:00,158.83,158.97,158.73,158.87,58254.0,147.7816,147.9119,147.6886,147.8188,58254.0
2018-05-30 09:30:00,159.76,160.43,159.65,159.92,19868.0,148.6469,149.2703,148.5446,148.7958,19868.0
2018-05-30 09:40:00,160.12,160.12,159.52,159.52,1524.0,148.9819,148.9819,148.4236,148.4236,1524.0
2018-05-30 09:50:00,159.4,159.81,159.39,159.7,5992.0,148.312,148.6934,148.3027,148.5911,5992.0
2018-05-30 10:00:00,159.75,159.87,159.35,159.45,2900.0,148.6376,148.7493,148.2654,148.3585,2900.0
2018-05-30 10:10:00,159.41,159.65,159.41,159.44,2947.0,148.3213,148.5446,148.3213,148.3492,2947.0
2018-05-30 10:20:00,159.39,159.7,159.15,159.7,4140.0,148.3027,148.5911,148.0794,148.5911,4140.0
2018-05-30 10:30:00,159.77,159.82,159.61,159.68,7219.0,148.6562,148.7028,148.5074,148.5725,7219.0
2018-05-30 10:40:00,159.72,160.13,159.66,160.02,2701.0,148.6097,148.9912,148.5539,148.8888,2701.0
2018-05-30 10:50:00,160.12,160.36,160.07,160.13,5241.0,148.9819,149.2052,148.9354,148.9912,5241.0
2018-05-30 11:00:00,160.26,160.49,160.26,160.39,2100.0,149.1121,149.3261,149.1121,149.2331,2100.0
2018-05-30 11:10:00,160.38,160.55,160.38,160.46,4025.0,149.2238,149.382,149.2238,149.2982,4025.0
2018-05-30 11:20:00,160.46,160.74,160.46,160.74,7400.0,149.2982,149.5588,149.2982,149.5588,7400.0
2018-05-30 11:30:00,160.68,161.24,160.63,161.24,8761.0,149.5029,150.024,149.4564,150.024,8761.0
2018-05-30 11:40:00,161.18,161.29,161.03,161.17,4375.0,149.9681,150.0705,149.8286,149.9588,4375.0
2018-05-30 11:50:00,161.17,161.47,161.12,161.4,4300.0,149.9588,150.238,149.9123,150.1728,4300.0
2018-05-30 12:00:00,161.4,161.69,161.4,161.61,4834.0,150.1728,150.4427,150.1728,150.3682,4834.0
2018-05-30 12:10:00,161.6,161.67,161.53,161.64,5199.0,150.3589,150.4241,150.2938,150.3961,5199.0
2018-05-30 12:20:00,161.64,161.85,161.64,161.82,4028.0,150.3961,150.5915,150.3961,150.5636,4028.0
2018-05-30 12:30:00,161.82,161.85,161.63,161.65,3100.0,150.5636,150.5915,150.3868,150.4055,3100.0
2018-05-30 12:40:00,161.57,161.61,161.49,161.51,4401.0,150.331,150.3682,150.2566,150.2752,4401.0
2018-05-30 12:50:00,161.51,161.92,161.5,161.89,4298.0,150.2752,150.6567,150.2659,150.6288,4298.0
2018-05-30 13:00:00,161.89,161.96,161.8,161.96,4400.0,150.6288,150.6939,150.545,150.6939,4400.0
2018-05-30 13:10:00,161.97,162.28,161.91,162.25,4639.0,150.7032,150.9916,150.6474,150.9637,4639.0
2018-05-30 13:20:00,162.24,162.27,162.12,162.18,3401.0,150.9544,150.9823,150.8428,150.8986,3401.0
2018-05-30 13:30:00,162.22,162.22,162.09,162.16,3092.0,150.9358,150.9358,150.8148,150.88,3092.0
2018-05-30 13:40:00,162.19,162.19,162.0,162.1,3168.0,150.9079,150.9079,150.7311,150.8242,3168.0
2018-05-30 13:50:00,162.11,162.15,162.03,162.09,4005.0,150.8335,150.8707,150.759,150.8148,4005.0
2018-05-30 14:00:00,162.13,162.13,161.98,162.04,2500.0,150.8521,150.8521,150.7125,150.7683,2500.0
2018-05-30 14:10:00,162.05,162.1,161.91,162.0,5883.0,150.7776,150.8242,150.6474,150.7311,5883.0
2018-05-30 14:20:00,161.97,161.99,161.87,161.9,5108.0,150.7032,150.7218,150.6102,150.6381,5108.0
2018-05-30 14:30:00,161.86,162.09,161.85,162.06,5021.0,150.6008,150.8148,150.5915,150.7869,5021.0
2018-05-30 14:40:00,162.05,162.08,161.88,161.88,3039.0,150.7776,150.8055,150.6195,150.6195,3039.0
2018-05-30 14:50:00,161.89,161.91,161.79,161.8,4868.0,150.6288,150.6474,150.5357,150.545,4868.0
2018-05-30 15:00:00,161.79,161.96,161.78,161.88,6632.0,150.5357,150.6939,150.5264,150.6195,6632.0
2018-05-30 15:10:00,161.88,161.92,161.85,161.89,5068.0,150.6195,150.6567,150.5915,150.6288,5068.0
2018-05-30 15:20:00,161.89,161.89,161.73,161.79,13494.0,150.6288,150.6288,150.4799,150.5357,13494.0
2018-05-30 15:30:00,161.78,161.84,161.73,161.79,13967.0,150.5264,150.5822,150.4799,150.5357,13967.0
2018-05-30 15:40:00,161.72,161.84,161.72,161.78,18428.0,150.4706,150.5822,150.4706,150.5264,18428.0
2018-05-30 15:50:00,161.79,162.07,161.79,162.0,35470.0,150.5357,150.7962,150.5357,150.7311,35470.0
2018-05-31 09:30:00,162.68,163.07,161.31,163.07,31082.0,151.3638,151.7267,150.0891,151.7267,31082.0
2018-05-31 09:40:00,162.97,162.97,162.01,162.27,10749.0,151.6336,151.6336,150.7404,150.9823,10749.0
2018-05-31 09:50:00,162.22,162.77,162.12,162.62,11860.0,150.9358,151.4475,150.8428,151.308,11860.0
2018-05-31 10:00:00,162.21,162.62,162.15,162.23,12314.0,150.9265,151.308,150.8707,150.9451,12314.0
2018-05-31 10:10:00,162.2,162.86,162.11,162.65,9203.0,150.9172,151.5313,150.8335,151.3359,9203.0
2018-05-31 10:20:00,162.53,162.8,162.52,162.72,10803.0,151.2242,151.4755,151.2149,151.401,10803.0
2018-05-31 10:30:00,162.76,163.1,162.76,163.02,5443.0,151.4382,151.7546,151.4382,151.6802,5443.0
2018-05-31 10:40:00,162.95,163.09,162.61,162.66,6800.0,151.615,151.7453,151.2987,151.3452,6800.0
2018-05-31 10:50:00,162.59,163.08,162.58,163.06,8492.0,151.2801,151.736,151.2708,151.7174,8492.0
2018-05-31 11:00:00,162.92,163.44,162.92,163.18,5996.0,151.5871,152.0709,151.5871,151.829,5996.0
2018-05-31 11:10:00,163.15,163.69,163.14,163.69,11525.0,151.8011,152.3035,151.7918,152.3035,11525.0
2018-05-31 11:20:00,163.7,163.91,163.53,163.91,15606.0,152.3129,152.5082,152.1547,152.5082,15606.0
2018-05-31 11:30:00,163.91,163.96,163.61,163.93,10100.0,152.5082,152.5548,152.2291,152.5269,10100.0
2018-05-31 11:40:00,163.94,164.11,163.61,163.63,6450.0,152.5362,152.6943,152.2291,152.2477,6450.0
2018-05-31 11:50:00,163.63,163.75,163.52,163.52,4900.0,152.2477,152.3594,152.1454,152.1454,4900.0
2018-05-31 12:00:00,163.5,163.57,163.19,163.19,11200.0,152.1268,152.1919,151.8383,151.8383,11200.0
2018-05-31 12:10:00,163.17,163.27,163.07,163.08,5373.0,151.8197,151.9128,151.7267,151.736,5373.0
2018-05-31 12:20:00,163.14,163.24,163.08,163.09,3190.0,151.7918,151.8849,151.736,151.7453,3190.0
2018-05-31 12:30:00,163.14,163.28,163.03,163.22,7076.0,151.7918,151.9221,151.6895,151.8662,7076.0
2018-05-31 12:40:00,163.21,163.23,163.05,163.23,3825.0,151.8569,151.8755,151.7081,151.8755,3825.0
2018-05-31 12:50:00,163.18,163.23,163.1,163.2,3305.0,151.829,151.8755,151.7546,151.8476,3305.0
2018-05-31 13:00:00,163.22,163.23,162.95,163.11,6400.0,151.8662,151.8755,151.615,151.7639,6400.0
2018-05-31 13:10:00,163.11,163.26,163.01,163.26,4000.0,151.7639,151.9035,151.6709,151.9035,4000.0
2018-05-31 13:20:00,163.16,163.26,162.98,163.07,5245.0,151.8104,151.9035,151.6429,151.7267,5245.0
2018-05-31 13:30:00,163.22,163.22,162.95,163.18,17208.0,151.8662,151.8662,151.615,151.829,17208.0
2018-05-31 13:40:00,163.1,163.15,162.89,162.95,8954.0,151.7546,151.8011,151.5592,151.615,8954.0
2018-05-31 13:50:00,162.94,162.94,162.6,162.65,10288.0,151.6057,151.6057,151.2894,151.3359,10288.0
2018-05-31 14:00:00,162.6,162.61,162.29,162.42,10293.0,151.2894,151.2987,151.0009,151.1219,10293.0
2018-05-31 14:10:00,162.42,162.95,162.39,162.93,9625.0,151.1219,151.615,151.094,151.5964,9625.0
2018-05-31 14:20:00,162.92,163.03,162.73,162.73,9365.0,151.5871,151.6895,151.4103,151.4103,9365.0
2018-05-31 14:30:00,162.7,162.74,162.36,162.39,9351.0,151.3824,151.4196,151.0661,151.094,9351.0
2018-05-31 14:40:00,162.33,162.34,162.08,162.2,8123.0,151.0382,151.0475,150.8055,150.9172,8123.0
2018-05-31 14:50:00,162.2,162.54,162.12,162.34,11505.0,150.9172,151.2335,150.8428,151.0475,11505.0
2018-05-31 15:00:00,162.27,162.92,162.26,162.75,16144.0,150.9823,151.5871,150.973,151.4289,16144.0
2018-05-31 15:10:00,162.8,162.91,162.58,162.71,9917.0,151.4755,151.5778,151.2708,151.3917,9917.0
2018-05-31 15:20:00,162.66,162.77,162.58,162.67,9395.0,151.3452,151.4475,151.2708,151.3545,9395.0
2018-05-31 15:30:00,162.66,162.76,162.52,162.69,17865.0,151.3452,151.4382,151.2149,151.3731,17865.0
2018-05-31 15:40:00,162.7,162.72,162.49,162.62,30854.0,151.3824,151.401,151.187,151.308,30854.0
2018-05-31 15:50:00,162.57,162.66,162.28,162.52,113908.0,151.2615,151.3452,150.9916,151.2149,113908.0
2018-06-01 09:30:00,162.58,163.03,162.38,162.59,18185.0,151.2708,151.6895,151.0847,151.2801,18185.0
2018-06-01 09:40:00,162.58,162.76,162.27,162.42,11585.0,151.2708,151.4382,150.9823,151.1219,11585.0
2018-06-01 09:50:00,162.36,162.83,162.11,162.37,16561.0,151.0661,151.5034,150.8335,151.0754,16561.0
2018-06-01 10:00:00,162.28,163.07,162.28,162.42,26800.0,150.9916,151.7267,150.9916,151.1219,26800.0
2018-06-01 10:10:00,162.45,162.77,162.24,162.5,24782.0,151.1498,151.4475,150.9544,151.1963,24782.0
2018-06-01 10:20:00,162.55,162.9,162.37,162.38,14041.0,151.2428,151.5685,151.0754,151.0847,14041.0
2018-06-01 10:30:00,162.41,162.9,162.21,162.53,28723.0,151.1126,151.5685,150.9265,151.2242,28723.0
2018-06-01 10:40:00,162.47,163.22,162.31,163.12,18037.0,151.1684,151.8662,151.0195,151.7732,18037.0
2018-06-01 10:50:00,163.08,163.34,163.07,163.08,10072.0,151.736,151.9779,151.7267,151.736,10072.0
2018-06-01 11:00:00,163.08,163.26,162.9,163.03,21719.0,151.736,151.9035,151.5685,151.6895,21719.0
2018-06-01 11:10:00,162.99,163.14,162.92,163.14,13151.0,151.6522,151.7918,151.5871,151.7918,13151.0
2018-06-01 11:20:00,163.27,163.74,163.26,163.48,13064.0,151.9128,152.3501,151.9035,152.1082,13064.0
2018-06-01 11:30:00,163.4,163.6,163.37,163.54,17023.0,152.0337,152.2198,152.0058,152.164,17023.0
2018-06-01 11:40:00,163.54,163.63,163.39,163.4,7573.0,152.164,152.2477,152.0244,152.0337,7573.0
2018-06-01 11:50:00,163.4,163.63,163.4,163.56,7681.0,152.0337,152.2477,152.0337,152.1826,7681.0
2018-06-01 12:00:00,163.5,163.59,163.5,163.59,4412.0,152.1268,152.2105,152.1268,152.2105,4412.0
2018-06-01 12:10:00,163.6,163.89,163.57,163.78,7438.0,152.2198,152.4896,152.1919,152.3873,7438.0
2018-06-01 12:20:00,163.76,163.76,163.56,163.56,1498.0,152.3687,152.3687,152.1826,152.1826,1498.0
2018-06-01 12:30:00,163.56,163.86,163.52,163.86,12883.0,152.1826,152.4617,152.1454,152.4617,12883.0
2018-06-01 12:40:00,163.88,164.03,163.79,163.94,7274.0,152.4803,152.6199,152.3966,152.5362,7274.0
2018-06-01 12:50:00,163.91,164.08,163.89,164.02,8879.0,152.5082,152.6664,152.4896,152.6106,8879.0
2018-06-01 13:00:00,164.07,164.09,163.97,164.08,7308.0,152.6571,152.6757,152.5641,152.6664,7308.0
2018-06-01 13:10:00,164.08,164.21,164.0,164.0,6605.0,152.6664,152.7874,152.592,152.592,6605.0
2018-06-01 13:20:00,163.95,164.07,163.95,163.95,5609.0,152.5455,152.6571,152.5455,152.5455,5609.0
2018-06-01 13:30:00,163.98,163.98,163.87,163.88,8863.0,152.5734,152.5734,152.471,152.4803,8863.0
2018-06-01 13:40:00,163.92,164.39,163.92,164.25,12238.0,152.5176,152.9549,152.5176,152.8246,12238.0
2018-06-01 13:50:00,164.23,164.24,163.97,164.0,3479.0,152.806,152.8153,152.5641,152.592,3479.0
2018-06-01 14:00:00,164.01,164.09,163.88,163.95,21965.0,152.6013,152.6757,152.4803,152.5455,21965.0
2018-06-01 14:10:00,163.86,163.96,163.8,163.9,11036.0,152.4617,152.5548,152.4059,152.4989,11036.0
2018-06-01 14:20:00,163.91,164.0,163.84,163.96,7113.0,152.5082,152.592,152.4431,152.5548,7113.0
2018-06-01 14:30:00,163.99,163.99,163.82,163.86,9022.0,152.5827,152.5827,152.4245,152.4617,9022.0
2018-06-01 14:40:00,163.83,164.03,163.81,163.92,7037.0,152.4338,152.6199,152.4152,152.5176,7037.0
2018-06-01 14:50:00,163.94,163.95,163.73,163.81,12543.0,152.5362,152.5455,152.3408,152.4152,12543.0
2018-06-01 15:00:00,163.75,163.89,163.69,163.83,18922.0,152.3594,152.4896,152.3035,152.4338,18922.0
2018-06-01 15:10:00,163.77,163.85,163.7,163.75,13394.0,152.378,152.4524,152.3129,152.3594,13394.0
2018-06-01 15:20:00,163.74,163.86,163.73,163.83,19175.0,152.3501,152.4617,152.3408,152.4338,19175.0
2018-06-01 15:30:00,163.84,163.93,163.71,163.75,12974.0,152.4431,152.5269,152.3222,152.3594,12974.0
2018-06-01 15:40:00,163.76,163.78,163.34,163.34,15405.0,152.3687,152.3873,151.9779,151.9779,15405.0
2018-06-01 15:50:00,163.36,163.51,163.35,163.41,38597.0,151.9965,152.1361,151.9872,152.043,38597.0
2018-06-04 09:30:00,164.29,164.3,163.76,163.97,13659.0,152.8618,152.8711,152.3687,152.5641,13659.0
2018-06-04 09:40:00,163.89,164.26,163.86,164.04,6066.0,152.4896,152.8339,152.4617,152.6292,6066.0
2018-06-04 09:50:00,164.0,164.11,163.87,163.98,1605.0,152.592,152.6943,152.471,152.5734,1605.0
2018-06-04 10:00:00,164.04,164.12,163.72,163.93,4419.0,152.6292,152.7036,152.3315,152.5269,4419.0
2018-06-04 10:10:00,163.93,163.96,163.68,163.77,5575.0,152.5269,152.5548,152.2942,152.378,5575.0
2018-06-04 10:20:00,163.81,163.85,163.52,163.53,3276.0,152.4152,152.4524,152.1454,152.1547,3276.0
2018-06-04 10:30:00,163.48,163.57,163.07,163.07,6624.0,152.1082,152.1919,151.7267,151.7267,6624.0
2018-06-04 10:40:00,163.11,163.18,162.79,162.86,7221.0,151.7639,151.829,151.4662,151.5313,7221.0
2018-06-04 10:50:00,162.84,162.89,162.68,162.8,3505.0,151.5127,151.5592,151.3638,151.4755,3505.0
2018-06-04 11:00:00,162.77,162.96,162.62,162.84,7400.0,151.4475,151.6243,151.308,151.5127,7400.0
2018-06-04 11:10:00,162.78,162.9,162.68,162.8,3500.0,151.4568,151.5685,151.3638,151.4755,3500.0
2018-06-04 11:20:00,162.86,162.98,162.84,162.84,6900.0,151.5313,151.6429,151.5127,151.5127,6900.0
2018-06-04 11:30:00,162.79,162.79,162.62,162.65,4957.0,151.4662,151.4662,151.308,151.3359,4957.0
2018-06-04 11:40:00,162.71,162.99,162.71,162.96,1485.0,151.3917,151.6522,151.3917,151.6243,1485.0
2018-06-04 11:50:00,162.98,163.32,162.84,163.32,7486.0,151.6429,151.9593,151.5127,151.9593,7486.0
2018-06-04 12:00:00,163.28,163.57,163.25,163.5,4168.0,151.9221,152.1919,151.8942,152.1268,4168.0
2018-06-04 12:10:00,163.44,163.57,163.34,163.51,2086.0,152.0709,152.1919,151.9779,152.1361,2086.0
2018-06-04 12:20:00,163.61,163.84,163.44,163.44,3708.0,152.2291,152.4431,152.0709,152.0709,3708.0
2018-06-04 12:30:00,163.37,163.76,163.37,163.66,3915.0,152.0058,152.3687,152.0058,152.2756,3915.0
2018-06-04 12:40:00,163.65,163.65,163.55,163.55,780.0,152.2663,152.2663,152.1733,152.1733,780.0
2018-06-04 12:50:00,163.53,163.66,163.51,163.66,5277.0,152.1547,152.2756,152.1361,152.2756,5277.0
2018-06-04 13:00:00,163.71,163.92,163.69,163.83,7325.0,152.3222,152.5176,152.3035,152.4338,7325.0
2018-06-04 13:10:00,163.82,164.03,163.78,163.87,7699.0,152.4245,152.6199,152.3873,152.471,7699.0
2018-06-04 13:20:00,163.75,163.83,163.47,163.52,3761.0,152.3594,152.4338,152.0989,152.1454,3761.0
2018-06-04 13:30:00,163.51,163.58,163.27,163.38,10514.0,152.1361,152.2012,151.9128,152.0151,10514.0
2018-06-04 13:40:00,163.35,163.35,163.14,163.23,5458.0,151.9872,151.9872,151.7918,151.8755,5458.0
2018-06-04 13:50:00,163.16,163.25,162.95,163.13,6127.0,151.8104,151.8942,151.615,151.7825,6127.0
2018-06-04 14:00:00,163.14,163.24,163.11,163.12,3701.0,151.7918,151.8849,151.7639,151.7732,3701.0
2018-06-04 14:10:00,163.16,163.24,162.97,163.05,4167.0,151.8104,151.8849,151.6336,151.7081,4167.0
2018-06-04 14:20:00,163.0,163.2,162.98,163.1,6067.0,151.6615,151.8476,151.6429,151.7546,6067.0
2018-06-04 14:30:00,163.17,163.17,162.98,162.99,2562.0,151.8197,151.8197,151.6429,151.6522,2562.0
2018-06-04 14:40:00,162.95,163.0,162.83,163.0,3503.0,151.615,151.6615,151.5034,151.6615,3503.0
2018-06-04 14:50:00,162.95,163.18,162.88,163.1,12157.0,151.615,151.829,151.5499,151.7546,12157.0
2018-06-04 15:00:00,163.08,163.27,163.08,163.23,6723.0,151.736,151.9128,151.736,151.8755,6723.0
2018-06-04 15:10:00,163.27,163.61,163.27,163.6,6986.0,151.9128,152.2291,151.9128,152.2198,6986.0
2018-06-04 15:20:00,163.59,163.68,163.56,163.57,2053.0,152.2105,152.2942,152.1826,152.1919,2053.0
2018-06-04 15:30:00,163.55,163.55,163.18,163.4,13525.0,152.1733,152.1733,151.829,152.0337,13525.0
2018-06-04 15:40:00,163.4,163.44,163.28,163.36,15690.0,152.0337,152.0709,151.9221,151.9965,15690.0
2018-06-04 15:50:00,163.42,163.55,163.39,163.48,31316.0,152.0523,152.1733,152.0244,152.1082,31316.0
2018-06-05 09:30:00,163.6,164.19,163.4,164.01,17973.0,152.2198,152.7688,152.0337,152.6013,17973.0
2018-06-05 09:40:00,164.01,164.75,164.01,164.72,9592.0,152.6013,153.2898,152.6013,153.2619,9592.0
2018-06-05 09:50:00,164.68,165.04,164.66,164.9,16250.0,153.2247,153.5596,153.2061,153.4294,16250.0
2018-06-05 10:00:00,164.88,165.0,164.53,164.82,22432.0,153.4108,153.5224,153.0851,153.3549,22432.0
2018-06-05 10:10:00,164.83,164.86,164.4,164.76,17049.0,153.3642,153.3922,152.9642,153.2991,17049.0
2018-06-05 10:20:00,164.68,164.73,164.39,164.73,11393.0,153.2247,153.2712,152.9549,153.2712,11393.0
2018-06-05 10:30:00,164.86,165.12,164.6,164.76,6869.0,153.3922,153.6341,153.1502,153.2991,6869.0
2018-06-05 10:40:00,164.84,164.92,164.64,164.7,4500.0,153.3736,153.448,153.1875,153.2433,4500.0
2018-06-05 10:50:00,164.66,164.93,164.37,164.38,12522.0,153.2061,153.4573,152.9362,152.9456,12522.0
2018-06-05 11:00:00,164.33,164.45,164.17,164.17,15103.0,152.899,153.0107,152.7502,152.7502,15103.0
2018-06-05 11:10:00,164.09,164.15,163.8,164.11,8129.0,152.6757,152.7316,152.4059,152.6943,8129.0
2018-06-05 11:20:00,164.06,164.13,163.97,164.04,7579.0,152.6478,152.7129,152.5641,152.6292,7579.0
2018-06-05 11:30:00,164.06,164.07,163.7,163.76,5201.0,152.6478,152.6571,152.3129,152.3687,5201.0
2018-06-05 11:40:00,163.76,163.76,163.32,163.69,7022.0,152.3687,152.3687,151.9593,152.3035,7022.0
2018-06-05 11:50:00,163.8,163.87,163.64,163.64,4208.0,152.4059,152.471,152.257,152.257,4208.0
2018-06-05 12:00:00,163.59,163.87,163.59,163.72,6640.0,152.2105,152.471,152.2105,152.3315,6640.0
2018-06-05 12:10:00,163.72,163.96,163.6,163.78,12565.0,152.3315,152.5548,152.2198,152.3873,12565.0
2018-06-05 12:20:00,163.78,163.78,163.24,163.31,15722.0,152.3873,152.3873,151.8849,151.95,15722.0
2018-06-05 12:30:00,163.32,163.37,163.14,163.33,7138.0,151.9593,152.0058,151.7918,151.9686,7138.0
2018-06-05 12:40:00,163.31,163.4,163.16,163.17,4415.0,151.95,152.0337,151.8104,151.8197,4415.0
2018-06-05 12:50:00,163.21,163.4,163.07,163.35,4649.0,151.8569,152.0337,151.7267,151.9872,4649.0
2018-06-05 13:00:00,163.35,163.47,163.33,163.37,5152.0,151.9872,152.0989,151.9686,152.0058,5152.0
2018-06-05 13:10:00,163.44,163.51,163.37,163.49,3700.0,152.0709,152.1361,152.0058,152.1175,3700.0
2018-06-05 13:20:00,163.47,163.49,163.22,163.38,6611.0,152.0989,152.1175,151.8662,152.0151,6611.0
2018-06-05 13:30:00,163.34,163.39,163.3,163.33,3600.0,151.9779,152.0244,151.9407,151.9686,3600.0
2018-06-05 13:40:00,163.33,163.66,163.33,163.61,5500.0,151.9686,152.2756,151.9686,152.2291,5500.0
2018-06-05 13:50:00,163.65,163.65,163.48,163.48,6335.0,152.2663,152.2663,152.1082,152.1082,6335.0
2018-06-05 14:00:00,163.48,163.51,163.19,163.22,7446.0,152.1082,152.1361,151.8383,151.8662,7446.0
2018-06-05 14:10:00,163.22,163.27,163.13,163.26,5367.0,151.8662,151.9128,151.7825,151.9035,5367.0
2018-06-05 14:20:00,163.2,163.22,163.08,163.18,5117.0,151.8476,151.8662,151.736,151.829,5117.0
2018-06-05 14:30:00,163.16,163.37,163.15,163.31,3800.0,151.8104,152.0058,151.8011,151.95,3800.0
2018-06-05 14:40:00,163.3,163.62,163.3,163.56,7409.0,151.9407,152.2384,151.9407,152.1826,7409.0
2018-06-05 14:50:00,163.55,163.57,163.39,163.42,4987.0,152.1733,152.1919,152.0244,152.0523,4987.0
2018-06-05 15:00:00,163.45,163.54,163.43,163.49,7365.0,152.0802,152.164,152.0616,152.1175,7365.0
2018-06-05 15:10:00,163.49,163.52,163.24,163.27,10418.0,152.1175,152.1454,151.8849,151.9128,10418.0
2018-06-05 15:20:00,163.25,163.46,163.13,163.45,13675.0,151.8942,152.0895,151.7825,152.0802,13675.0
2018-06-05 15:30:00,163.47,163.62,163.43,163.56,12451.0,152.0989,152.2384,152.0616,152.1826,12451.0
2018-06-05 15:40:00,163.57,163.66,163.51,163.66,14248.0,152.1919,152.2756,152.1361,152.2756,14248.0
2018-06-05 15:50:00,163.65,163.8,163.61,163.75,53139.0,152.2663,152.4059,152.2291,152.3594,53139.0
2018-06-06 09:30:00,164.0,164.52,163.74,164.24,9879.0,152.592,153.0758,152.3501,152.8153,9879.0
2018-06-06 09:40:00,164.03,164.35,163.93,164.11,13056.0,152.6199,152.9176,152.5269,152.6943,13056.0
2018-06-06 09:50:00,164.1,164.23,163.9,163.91,3900.0,152.685,152.806,152.4989,152.5082,3900.0
2018-06-06 10:00:00,163.95,164.13,163.91,164.13,3923.0,152.5455,152.7129,152.5082,152.7129,3923.0
2018-06-06 10:10:00,164.12,164.69,164.07,164.69,8625.0,152.7036,153.234,152.6571,153.234,8625.0
2018-06-06 10:20:00,164.64,164.9,164.61,164.86,7904.0,153.1875,153.4294,153.1596,153.3922,7904.0
2018-06-06 10:30:00,164.75,165.0,164.74,164.88,3400.0,153.2898,153.5224,153.2805,153.4108,3400.0
2018-06-06 10:40:00,164.9,165.09,164.82,164.82,8169.0,153.4294,153.6062,153.3549,153.3549,8169.0
2018-06-06 10:50:00,164.8,165.2,164.73,165.2,5491.0,153.3363,153.7085,153.2712,153.7085,5491.0
2018-06-06 11:00:00,165.26,165.6,165.26,165.5,7636.0,153.7643,154.0807,153.7643,153.9876,7636.0
2018-06-06 11:10:00,165.46,165.47,165.29,165.4,3560.0,153.9504,153.9597,153.7923,153.8946,3560.0
2018-06-06 11:20:00,165.46,165.61,165.46,165.58,1000.0,153.9504,154.09,153.9504,154.0621,1000.0
2018-06-06 11:30:00,165.53,165.96,165.52,165.57,8743.0,154.0156,154.4156,154.0063,154.0528,8743.0
2018-06-06 11:40:00,165.57,165.78,165.51,165.78,10042.0,154.0528,154.2482,153.9969,154.2482,10042.0
2018-06-06 11:50:00,165.78,165.82,165.26,165.37,3431.0,154.2482,154.2854,153.7643,153.8667,3431.0
2018-06-06 12:00:00,165.38,165.38,165.2,165.2,5540.0,153.876,153.876,153.7085,153.7085,5540.0
2018-06-06 12:10:00,165.22,165.46,165.2,165.46,3040.0,153.7271,153.9504,153.7085,153.9504,3040.0
2018-06-06 12:20:00,165.39,165.46,165.33,165.33,7284.0,153.8853,153.9504,153.8295,153.8295,7284.0
2018-06-06 12:30:00,165.29,165.47,165.27,165.42,4374.0,153.7923,153.9597,153.7736,153.9132,4374.0
2018-06-06 12:40:00,165.44,165.47,165.29,165.29,3814.0,153.9318,153.9597,153.7923,153.7923,3814.0
2018-06-06 12:50:00,165.26,165.26,165.1,165.12,4338.0,153.7643,153.7643,153.6155,153.6341,4338.0
2018-06-06 13:00:00,165.07,165.1,164.99,164.99,6248.0,153.5876,153.6155,153.5131,153.5131,6248.0
2018-06-06 13:10:00,164.99,165.27,164.99,165.23,10000.0,153.5131,153.7736,153.5131,153.7364,10000.0
2018-06-06 13:20:00,165.22,165.37,165.14,165.3,4751.0,153.7271,153.8667,153.6527,153.8016,4751.0
2018-06-06 13:30:00,165.3,165.31,165.15,165.16,3685.0,153.8016,153.8109,153.662,153.6713,3685.0
2018-06-06 13:40:00,165.15,165.15,164.99,164.99,4070.0,153.662,153.662,153.5131,153.5131,4070.0
2018-06-06 13:50:00,164.99,165.13,164.98,165.13,3956.0,153.5131,153.6434,153.5038,153.6434,3956.0
2018-06-06 14:00:00,165.12,165.27,165.12,165.26,3763.0,153.6341,153.7736,153.6341,153.7643,3763.0
2018-06-06 14:10:00,165.27,165.41,165.11,165.35,9520.0,153.7736,153.9039,153.6248,153.8481,9520.0
2018-06-06 14:20:00,165.26,165.35,165.23,165.33,2614.0,153.7643,153.8481,153.7364,153.8295,2614.0
2018-06-06 14:30:00,165.35,165.55,165.32,165.53,3737.0,153.8481,154.0342,153.8202,154.0156,3737.0
2018-06-06 14:40:00,165.53,165.77,165.5,165.74,7509.0,154.0156,154.2389,153.9876,154.2109,7509.0
2018-06-06 14:50:00,165.76,165.76,165.44,165.51,15474.0,154.2296,154.2296,153.9318,153.9969,15474.0
2018-06-06 15:00:00,165.48,165.52,165.36,165.36,5518.0,153.969,154.0063,153.8574,153.8574,5518.0
2018-06-06 15:10:00,165.36,165.46,165.36,165.39,8709.0,153.8574,153.9504,153.8574,153.8853,8709.0
2018-06-06 15:20:00,165.42,165.44,165.34,165.42,7477.0,153.9132,153.9318,153.8388,153.9132,7477.0
2018-06-06 15:30:00,165.39,165.48,165.28,165.33,7978.0,153.8853,153.969,153.7829,153.8295,7978.0
2018-06-06 15:40:00,165.34,165.36,165.22,165.28,10929.0,153.8388,153.8574,153.7271,153.7829,10929.0
2018-06-06 15:50:00,165.29,165.5,165.29,165.45,45766.0,153.7923,153.9876,153.7923,153.9411,45766.0
2018-06-07 09:30:00,166.02,166.95,166.02,166.1,15973.0,154.4715,155.3368,154.4715,154.5459,15973.0
2018-06-07 09:40:00,165.99,166.59,165.84,166.39,8399.0,154.4436,155.0018,154.304,154.8157,8399.0
2018-06-07 09:50:00,166.34,166.46,166.0,166.1,8274.0,154.7692,154.8809,154.4529,154.5459,8274.0
2018-06-07 10:00:00,166.1,167.08,166.09,166.85,24649.0,154.5459,155.4577,154.5366,155.2437,24649.0
2018-06-07 10:10:00,166.74,166.79,166.38,166.67,24015.0,155.1414,155.1879,154.8064,155.0763,24015.0
2018-06-07 10:20:00,166.62,166.65,166.25,166.65,13536.0,155.0297,155.0576,154.6855,155.0576,13536.0
2018-06-07 10:30:00,166.56,166.62,165.94,166.03,12447.0,154.9739,155.0297,154.397,154.4808,12447.0
2018-06-07 10:40:00,165.98,166.26,165.8,165.97,21210.0,154.4343,154.6948,154.2668,154.4249,21210.0
2018-06-07 10:50:00,165.88,166.17,165.88,166.07,6020.0,154.3412,154.611,154.3412,154.518,6020.0
2018-06-07 11:00:00,166.04,166.15,165.75,165.79,6476.0,154.4901,154.5924,154.2203,154.2575,6476.0
2018-06-07 11:10:00,165.79,166.05,165.78,166.01,4418.0,154.2575,154.4994,154.2482,154.4622,4418.0
2018-06-07 11:20:00,166.0,166.03,165.73,165.73,4507.0,154.4529,154.4808,154.2016,154.2016,4507.0
2018-06-07 11:30:00,165.73,165.79,165.3,165.39,7230.0,154.2016,154.2575,153.8016,153.8853,7230.0
2018-06-07 11:40:00,165.44,165.84,165.3,165.54,9568.0,153.9318,154.304,153.8016,154.0249,9568.0
2018-06-07 11:50:00,165.65,165.79,165.34,165.7,12595.0,154.1272,154.2575,153.8388,154.1737,12595.0
2018-06-07 12:00:00,165.7,165.73,165.54,165.73,6529.0,154.1737,154.2016,154.0249,154.2016,6529.0
2018-06-07 12:10:00,165.77,165.81,165.57,165.61,3597.0,154.2389,154.2761,154.0528,154.09,3597.0
2018-06-07 12:20:00,165.59,165.79,165.58,165.77,2252.0,154.0714,154.2575,154.0621,154.2389,2252.0
2018-06-07 12:30:00,165.76,165.76,165.38,165.44,7001.0,154.2296,154.2296,153.876,153.9318,7001.0
2018-06-07 12:40:00,165.49,165.54,165.33,165.33,4665.0,153.9783,154.0249,153.8295,153.8295,4665.0
2018-06-07 12:50:00,165.39,165.46,165.35,165.37,3388.0,153.8853,153.9504,153.8481,153.8667,3388.0
2018-06-07 13:00:00,165.4,165.5,165.39,165.47,1820.0,153.8946,153.9876,153.8853,153.9597,1820.0
2018-06-07 13:10:00,165.43,165.47,165.21,165.28,5262.0,153.9225,153.9597,153.7178,153.7829,5262.0
2018-06-07 13:20:00,165.23,165.24,164.95,164.96,3890.0,153.7364,153.7457,153.4759,153.4852,3890.0
2018-06-07 13:30:00,164.92,165.07,164.82,164.84,4087.0,153.448,153.5876,153.3549,153.3736,4087.0
2018-06-07 13:40:00,164.85,165.07,164.76,165.07,5186.0,153.3829,153.5876,153.2991,153.5876,5186.0
2018-06-07 13:50:00,165.05,165.15,164.89,164.89,3564.0,153.5689,153.662,153.4201,153.4201,3564.0
2018-06-07 14:00:00,164.87,165.2,164.87,165.11,3183.0,153.4015,153.7085,153.4015,153.6248,3183.0
2018-06-07 14:10:00,165.25,165.42,165.09,165.09,7704.0,153.755,153.9132,153.6062,153.6062,7704.0
2018-06-07 14:20:00,165.08,165.11,164.94,165.09,3321.0,153.5969,153.6248,153.4666,153.6062,3321.0
2018-06-07 14:30:00,165.09,165.18,164.88,165.05,10476.0,153.6062,153.6899,153.4108,153.5689,10476.0
2018-06-07 14:40:00,165.01,165.25,165.01,165.24,3301.0,153.5317,153.755,153.5317,153.7457,3301.0
2018-06-07 14:50:00,165.38,165.43,165.1,165.1,12827.0,153.876,153.9225,153.6155,153.6155,12827.0
2018-06-07 15:00:00,165.14,165.45,165.09,165.3,19110.0,153.6527,153.9411,153.6062,153.8016,19110.0
2018-06-07 15:10:00,165.25,165.49,165.25,165.49,5103.0,153.755,153.9783,153.755,153.9783,5103.0
2018-06-07 15:20:00,165.49,165.8,165.48,165.64,4982.0,153.9783,154.2668,153.969,154.1179,4982.0
2018-06-07 15:30:00,165.65,165.69,165.41,165.53,9807.0,154.1272,154.1644,153.9039,154.0156,9807.0
2018-06-07 15:40:00,165.52,165.55,165.17,165.17,14168.0,154.0063,154.0342,153.6806,153.6806,14168.0
2018-06-07 15:50:00,165.22,165.49,165.16,165.22,42594.0,153.7271,153.9783,153.6713,153.7271,42594.0
2018-06-08 09:30:00,165.27,165.39,164.82,165.39,6831.0,153.7736,153.8853,153.3549,153.8853,6831.0
2018-06-08 09:40:00,165.59,166.02,165.53,165.76,2300.0,154.0714,154.4715,154.0156,154.2296,2300.0
2018-06-08 09:50:00,165.71,166.53,165.71,166.52,10322.0,154.183,154.946,154.183,154.9367,10322.0
2018-06-08 10:00:00,166.56,166.63,166.1,166.19,2897.0,154.9739,155.039,154.5459,154.6296,2897.0
2018-06-08 10:10:00,166.15,166.19,165.83,165.93,2900.0,154.5924,154.6296,154.2947,154.3877,2900.0
2018-06-08 10:20:00,166.02,166.11,165.82,165.88,2920.0,154.4715,154.5552,154.2854,154.3412,2920.0
2018-06-08 10:30:00,165.75,165.82,165.47,165.5,2307.0,154.2203,154.2854,153.9597,153.9876,2307.0
2018-06-08 10:40:00,165.26,165.27,165.1,165.25,2050.0,153.7643,153.7736,153.6155,153.755,2050.0
2018-06-08 10:50:00,165.25,165.31,165.17,165.17,1620.0,153.755,153.8109,153.6806,153.6806,1620.0
2018-06-08 11:00:00,165.11,165.12,164.89,164.89,2675.0,153.6248,153.6341,153.4201,153.4201,2675.0
2018-06-08 11:10:00,164.93,164.93,164.82,164.87,1600.0,153.4573,153.4573,153.3549,153.4015,1600.0
2018-06-08 11:20:00,164.87,164.94,164.77,164.87,4100.0,153.4015,153.4666,153.3084,153.4015,4100.0
2018-06-08 11:30:00,164.87,164.95,164.68,164.9,3000.0,153.4015,153.4759,153.2247,153.4294,3000.0
2018-06-08 11:40:00,164.94,165.14,164.93,164.96,4620.0,153.4666,153.6527,153.4573,153.4852,4620.0
2018-06-08 11:50:00,165.03,165.37,164.98,165.28,5156.0,153.5503,153.8667,153.5038,153.7829,5156.0
2018-06-08 12:00:00,165.26,165.32,165.14,165.2,2838.0,153.7643,153.8202,153.6527,153.7085,2838.0
2018-06-08 12:10:00,165.16,165.25,165.1,165.17,2000.0,153.6713,153.755,153.6155,153.6806,2000.0
2018-06-08 12:20:00,165.1,165.23,165.09,165.19,3676.0,153.6155,153.7364,153.6062,153.6992,3676.0
2018-06-08 12:30:00,165.2,165.5,165.2,165.35,8611.0,153.7085,153.9876,153.7085,153.8481,8611.0
2018-06-08 12:40:00,165.38,165.4,165.26,165.32,2800.0,153.876,153.8946,153.7643,153.8202,2800.0
2018-06-08 12:50:00,165.45,165.5,165.39,165.5,1700.0,153.9411,153.9876,153.8853,153.9876,1700.0
2018-06-08 13:00:00,165.58,165.58,165.26,165.33,2000.0,154.0621,154.0621,153.7643,153.8295,2000.0
2018-06-08 13:10:00,165.35,165.49,165.35,165.49,800.0,153.8481,153.9783,153.8481,153.9783,800.0
2018-06-08 13:20:00,165.39,165.39,165.22,165.36,1998.0,153.8853,153.8853,153.7271,153.8574,1998.0
2018-06-08 13:30:00,165.4,165.49,165.33,165.37,1826.0,153.8946,153.9783,153.8295,153.8667,1826.0
2018-06-08 13:40:00,165.43,165.59,165.4,165.54,3370.0,153.9225,154.0714,153.8946,154.0249,3370.0
2018-06-08 13:50:00,165.51,165.61,165.29,165.47,4890.0,153.9969,154.09,153.7923,153.9597,4890.0
2018-06-08 14:00:00,165.51,165.51,165.46,165.46,700.0,153.9969,153.9969,153.9504,153.9504,700.0
2018-06-08 14:10:00,165.46,165.69,165.44,165.69,4654.0,153.9504,154.1644,153.9318,154.1644,4654.0
2018-06-08 14:20:00,165.67,165.76,165.64,165.72,3446.0,154.1458,154.2296,154.1179,154.1923,3446.0
2018-06-08 14:30:00,165.7,165.7,165.53,165.56,1800.0,154.1737,154.1737,154.0156,154.0435,1800.0
2018-06-08 14:40:00,165.57,165.77,165.56,165.69,5065.0,154.0528,154.2389,154.0435,154.1644,5065.0
2018-06-08 14:50:00,165.7,165.84,165.61,165.84,4533.0,154.1737,154.304,154.09,154.304,4533.0
2018-06-08 15:00:00,165.85,165.87,165.71,165.72,3600.0,154.3133,154.3319,154.183,154.1923,3600.0
2018-06-08 15:10:00,165.71,165.84,165.6,165.6,3055.0,154.183,154.304,154.0807,154.0807,3055.0
2018-06-08 15:20:00,165.62,165.89,165.62,165.84,3500.0,154.0993,154.3505,154.0993,154.304,3500.0
2018-06-08 15:30:00,165.88,165.99,165.88,165.89,3359.0,154.3412,154.4436,154.3412,154.3505,3359.0
2018-06-08 15:40:00,165.87,166.07,165.84,166.06,12748.0,154.3319,154.518,154.304,154.5087,12748.0
2018-06-08 15:50:00,166.08,166.34,166.08,166.28,44074.0,154.5273,154.7692,154.5273,154.7134,44074.0
2018-06-11 09:30:00,166.22,166.63,166.22,166.4,7965.0,154.6576,155.039,154.6576,154.825,7965.0
2018-06-11 09:40:00,166.4,166.79,166.4,166.75,6587.0,154.825,155.1879,154.825,155.1507,6587.0
2018-06-11 09:50:00,166.72,166.88,166.68,166.76,2984.0,155.1228,155.2716,155.0856,155.16,2984.0
2018-06-11 10:00:00,166.81,167.07,166.72,167.02,5458.0,155.2065,155.4484,155.1228,155.4019,5458.0
2018-06-11 10:10:00,167.0,167.06,166.9,166.96,8573.0,155.3833,155.4391,155.2903,155.3461,8573.0
2018-06-11 10:20:00,167.05,167.23,167.01,167.21,4207.0,155.4298,155.5973,155.3926,155.5787,4207.0
2018-06-11 10:30:00,167.17,167.2,166.96,167.0,5330.0,155.5415,155.5694,155.3461,155.3833,5330.0
2018-06-11 10:40:00,167.0,167.02,166.85,166.88,8996.0,155.3833,155.4019,155.2437,155.2716,8996.0
2018-06-11 10:50:00,166.89,166.92,166.29,166.51,9936.0,155.281,155.3089,154.7227,154.9274,9936.0
2018-06-11 11:00:00,166.44,166.62,166.44,166.62,3838.0,154.8623,155.0297,154.8623,155.0297,3838.0
2018-06-11 11:10:00,166.6,166.63,166.42,166.55,6500.0,155.0111,155.039,154.8436,154.9646,6500.0
2018-06-11 11:20:00,166.59,166.81,166.49,166.74,2700.0,155.0018,155.2065,154.9088,155.1414,2700.0
2018-06-11 11:30:00,166.72,166.77,166.6,166.73,3034.0,155.1228,155.1693,155.0111,155.1321,3034.0
2018-06-11 11:40:00,166.77,166.89,166.73,166.77,2400.0,155.1693,155.281,155.1321,155.1693,2400.0
2018-06-11 11:50:00,166.87,166.93,166.71,166.9,4168.0,155.2623,155.3182,155.1135,155.2903,4168.0
2018-06-11 12:00:00,166.9,166.97,166.83,166.92,2850.0,155.2903,155.3554,155.2251,155.3089,2850.0
2018-06-11 12:10:00,167.04,167.08,166.95,167.03,4045.0,155.4205,155.4577,155.3368,155.4112,4045.0
2018-06-11 12:20:00,167.1,167.1,167.05,167.1,900.0,155.4763,155.4763,155.4298,155.4763,900.0
2018-06-11 12:30:00,167.1,167.19,167.07,167.11,3050.0,155.4763,155.5601,155.4484,155.4857,3050.0
2018-06-11 12:40:00,167.01,167.12,166.98,167.06,3655.0,155.3926,155.495,155.3647,155.4391,3655.0
2018-06-11 12:50:00,167.05,167.11,167.01,167.06,1050.0,155.4298,155.4857,155.3926,155.4391,1050.0
2018-06-11 13:00:00,166.99,167.03,166.93,167.03,5186.0,155.374,155.4112,155.3182,155.4112,5186.0
2018-06-11 13:10:00,167.1,167.1,166.84,166.84,2510.0,155.4763,155.4763,155.2344,155.2344,2510.0
2018-06-11 13:20:00,166.88,166.96,166.88,166.96,350.0,155.2716,155.3461,155.2716,155.3461,350.0
2018-06-11 13:30:00,166.88,166.92,166.77,166.77,4334.0,155.2716,155.3089,155.1693,155.1693,4334.0
2018-06-11 13:40:00,166.9,167.04,166.84,167.03,4934.0,155.2903,155.4205,155.2344,155.4112,4934.0
2018-06-11 13:50:00,167.0,167.0,166.88,167.0,1709.0,155.3833,155.3833,155.2716,155.3833,1709.0
2018-06-11 14:00:00,166.98,167.03,166.81,166.88,5337.0,155.3647,155.4112,155.2065,155.2716,5337.0
2018-06-11 14:10:00,166.95,166.95,166.71,166.79,1803.0,155.3368,155.3368,155.1135,155.1879,1803.0
2018-06-11 14:20:00,166.78,166.79,166.68,166.68,1500.0,155.1786,155.1879,155.0856,155.0856,1500.0
2018-06-11 14:30:00,166.7,166.79,166.64,166.69,5360.0,155.1042,155.1879,155.0483,155.0949,5360.0
2018-06-11 14:40:00,166.66,166.69,166.56,166.59,2200.0,155.067,155.0949,154.9739,155.0018,2200.0
2018-06-11 14:50:00,166.58,166.64,166.49,166.61,4241.0,154.9925,155.0483,154.9088,155.0204,4241.0
2018-06-11 15:00:00,166.64,166.72,166.63,166.67,4398.0,155.0483,155.1228,155.039,155.0763,4398.0
2018-06-11 15:10:00,166.67,166.69,166.61,166.69,1759.0,155.0763,155.0949,155.0204,155.0949,1759.0
2018-06-11 15:20:00,166.65,166.84,166.65,166.81,4076.0,155.0576,155.2344,155.0576,155.2065,4076.0
2018-06-11 15:30:00,166.8,166.81,166.69,166.74,5604.0,155.1972,155.2065,155.0949,155.1414,5604.0
2018-06-11 15:40:00,166.71,166.84,166.71,166.83,6512.0,155.1135,155.2344,155.1135,155.2251,6512.0
2018-06-11 15:50:00,166.81,166.81,166.49,166.52,29885.0,155.2065,155.2065,154.9088,154.9367,29885.0
2018-06-12 09:30:00,166.9,167.42,166.9,167.42,8184.0,155.2903,155.7741,155.2903,155.7741,8184.0
2018-06-12 09:40:00,167.46,168.02,167.42,167.77,10720.0,155.8113,156.3323,155.7741,156.0997,10720.0
2018-06-12 09:50:00,167.87,168.18,167.79,167.87,4134.0,156.1928,156.4812,156.1183,156.1928,4134.0
2018-06-12 10:00:00,167.91,168.3,167.87,168.23,7274.0,156.23,156.5929,156.1928,156.5277,7274.0
2018-06-12 10:10:00,168.16,168.29,167.77,167.81,3939.0,156.4626,156.5836,156.0997,156.137,3939.0
2018-06-12 10:20:00,167.82,167.84,167.36,167.36,3668.0,156.1463,156.1649,155.7183,155.7183,3668.0
2018-06-12 10:30:00,167.3,167.45,167.0,167.0,3822.0,155.6624,155.802,155.3833,155.3833,3822.0
2018-06-12 10:40:00,167.07,167.4,167.07,167.19,6400.0,155.4484,155.7555,155.4484,155.5601,6400.0
2018-06-12 10:50:00,167.16,167.36,167.15,167.26,3668.0,155.5322,155.7183,155.5229,155.6252,3668.0
2018-06-12 11:00:00,167.26,167.43,167.19,167.43,4037.0,155.6252,155.7834,155.5601,155.7834,4037.0
2018-06-12 11:10:00,167.43,167.5,167.28,167.5,5817.0,155.7834,155.8485,155.6438,155.8485,5817.0
2018-06-12 11:20:00,167.45,167.81,167.45,167.81,5100.0,155.802,156.137,155.802,156.137,5100.0
2018-06-12 11:30:00,167.86,168.1,167.84,168.02,6015.0,156.1835,156.4068,156.1649,156.3323,6015.0
2018-06-12 11:40:00,168.06,168.13,167.95,167.96,65800.0,156.3696,156.4347,156.2672,156.2765,65800.0
2018-06-12 11:50:00,167.92,168.03,167.87,167.95,3840.0,156.2393,156.3417,156.1928,156.2672,3840.0
2018-06-12 12:00:00,167.98,167.98,167.77,167.77,3262.0,156.2951,156.2951,156.0997,156.0997,3262.0
2018-06-12 12:10:00,167.83,167.98,167.83,167.94,2866.0,156.1556,156.2951,156.1556,156.2579,2866.0
2018-06-12 12:20:00,167.99,168.04,167.8,167.83,6555.0,156.3044,156.351,156.1277,156.1556,6555.0
2018-06-12 12:30:00,167.84,167.99,167.84,167.99,3110.0,156.1649,156.3044,156.1649,156.3044,3110.0
2018-06-12 12:40:00,167.99,168.05,167.87,167.98,2140.0,156.3044,156.3603,156.1928,156.2951,2140.0
2018-06-12 12:50:00,167.95,168.08,167.91,167.98,4251.0,156.2672,156.3882,156.23,156.2951,4251.0
2018-06-12 13:00:00,168.03,168.14,167.96,168.14,3100.0,156.3417,156.444,156.2765,156.444,3100.0
2018-06-12 13:10:00,168.14,168.26,168.06,168.06,3270.0,156.444,156.5557,156.3696,156.3696,3270.0
2018-06-12 13:20:00,168.09,168.38,168.09,168.38,3520.0,156.3975,156.6673,156.3975,156.6673,3520.0
2018-06-12 13:30:00,168.33,168.5,168.32,168.46,5372.0,156.6208,156.779,156.6115,156.7417,5372.0
2018-06-12 13:40:00,168.52,168.61,168.52,168.61,1405.0,156.7976,156.8813,156.7976,156.8813,1405.0
2018-06-12 13:50:00,168.56,168.85,168.56,168.85,3470.0,156.8348,157.1046,156.8348,157.1046,3470.0
2018-06-12 14:00:00,168.85,168.94,168.76,168.76,6960.0,157.1046,157.1884,157.0209,157.0209,6960.0
2018-06-12 14:10:00,168.71,168.88,168.68,168.87,6241.0,156.9744,157.1325,156.9464,157.1232,6241.0
2018-06-12 14:20:00,168.83,168.86,168.51,168.62,5423.0,157.086,157.1139,156.7883,156.8906,5423.0
2018-06-12 14:30:00,168.67,168.78,168.59,168.77,5600.0,156.9371,157.0395,156.8627,157.0302,5600.0
2018-06-12 14:40:00,168.75,168.9,168.72,168.89,6690.0,157.0116,157.1511,156.9837,157.1418,6690.0
2018-06-12 14:50:00,168.88,168.9,168.72,168.74,10128.0,157.1325,157.1511,156.9837,157.0023,10128.0
2018-06-12 15:00:00,168.76,169.13,168.73,169.08,9509.0,157.0209,157.3651,156.993,157.3186,9509.0
2018-06-12 15:10:00,169.1,169.27,169.07,169.27,12848.0,157.3372,157.4954,157.3093,157.4954,12848.0
2018-06-12 15:20:00,169.26,169.43,169.26,169.41,10712.0,157.4861,157.6443,157.4861,157.6257,10712.0
2018-06-12 15:30:00,169.42,169.7,169.41,169.47,17629.0,157.635,157.8955,157.6257,157.6815,17629.0
2018-06-12 15:40:00,169.49,169.59,169.46,169.48,18029.0,157.7001,157.7931,157.6722,157.6908,18029.0
2018-06-12 15:50:00,169.49,169.82,169.47,169.73,48011.0,157.7001,158.0071,157.6815,157.9234,48011.0
2018-06-13 09:30:00,170.34,173.67,169.64,170.71,41019.0,158.491,161.5893,157.8397,158.8352,41019.0
2018-06-13 09:40:00,170.81,170.91,170.3,170.5,5871.0,158.9283,159.0213,158.4538,158.6398,5871.0
2018-06-13 09:50:00,170.27,170.88,170.18,170.88,10108.0,158.4258,158.9934,158.3421,158.9934,10108.0
2018-06-13 10:00:00,170.84,170.84,170.28,170.55,6987.0,158.9562,158.9562,158.4351,158.6864,6987.0
2018-06-13 10:10:00,170.38,170.7,170.21,170.7,9435.0,158.5282,158.8259,158.37,158.8259,9435.0
2018-06-13 10:20:00,170.71,170.71,170.24,170.32,7203.0,158.8352,158.8352,158.3979,158.4724,7203.0
2018-06-13 10:30:00,170.38,170.47,170.28,170.38,5369.0,158.5282,158.6119,158.4351,158.5282,5369.0
2018-06-13 10:40:00,170.28,170.45,170.21,170.32,6282.0,158.4351,158.5933,158.37,158.4724,6282.0
2018-06-13 10:50:00,170.43,170.66,170.43,170.58,2299.0,158.5747,158.7887,158.5747,158.7143,2299.0
2018-06-13 11:00:00,170.51,170.53,170.28,170.53,5334.0,158.6491,158.6678,158.4351,158.6678,5334.0
2018-06-13 11:10:00,170.54,171.12,170.54,171.05,12592.0,158.6771,159.2167,158.6771,159.1516,12592.0
2018-06-13 11:20:00,171.05,171.12,170.68,170.74,3100.0,159.1516,159.2167,158.8073,158.8631,3100.0
2018-06-13 11:30:00,170.72,170.81,170.6,170.76,4859.0,158.8445,158.9283,158.7329,158.8818,4859.0
2018-06-13 11:40:00,170.76,171.02,170.73,171.02,2439.0,158.8818,159.1237,158.8538,159.1237,2439.0
2018-06-13 11:50:00,170.96,171.24,170.96,171.22,5703.0,159.0678,159.3284,159.0678,159.3098,5703.0
2018-06-13 12:00:00,171.14,171.51,171.06,171.41,9678.0,159.2353,159.5796,159.1609,159.4865,9678.0
2018-06-13 12:10:00,171.31,171.61,171.31,171.5,7583.0,159.3935,159.6726,159.3935,159.5703,7583.0
2018-06-13 12:20:00,171.47,171.61,171.37,171.57,8027.0,159.5424,159.6726,159.4493,159.6354,8027.0
2018-06-13 12:30:00,171.56,171.56,171.37,171.44,2800.0,159.6261,159.6261,159.4493,159.5145,2800.0
2018-06-13 12:40:00,171.45,171.69,171.44,171.69,4331.0,159.5238,159.7471,159.5145,159.7471,4331.0
2018-06-13 12:50:00,171.66,171.98,171.65,171.98,12286.0,159.7191,160.0169,159.7098,160.0169,12286.0
2018-06-13 13:00:00,171.93,172.09,171.89,172.0,12217.0,159.9704,160.1192,159.9331,160.0355,12217.0
2018-06-13 13:10:00,172.01,172.17,172.01,172.07,4716.0,160.0448,160.1937,160.0448,160.1006,4716.0
2018-06-13 13:20:00,172.14,172.61,172.12,172.5,10635.0,160.1658,160.6031,160.1471,160.5007,10635.0
2018-06-13 13:30:00,172.5,172.7,172.42,172.51,15998.0,160.5007,160.6868,160.4263,160.51,15998.0
2018-06-13 13:40:00,172.51,172.74,172.48,172.61,12755.0,160.51,160.724,160.4821,160.6031,12755.0
2018-06-13 13:50:00,172.64,172.73,172.52,172.59,10295.0,160.631,160.7147,160.5193,160.5845,10295.0
2018-06-13 14:00:00,172.54,172.59,171.72,171.79,17265.0,160.5379,160.5845,159.775,159.8401,17265.0
2018-06-13 14:10:00,171.77,172.08,171.77,172.08,8251.0,159.8215,160.1099,159.8215,160.1099,8251.0
2018-06-13 14:20:00,172.07,172.14,171.87,171.97,15394.0,160.1006,160.1658,159.9145,160.0076,15394.0
2018-06-13 14:30:00,171.94,172.43,171.82,172.43,9657.0,159.9797,160.4356,159.868,160.4356,9657.0
2018-06-13 14:40:00,172.48,172.62,172.23,172.37,19971.0,160.4821,160.6124,160.2495,160.3798,19971.0
2018-06-13 14:50:00,172.36,172.45,172.2,172.27,15328.0,160.3705,160.4542,160.2216,160.2867,15328.0
2018-06-13 15:00:00,172.27,172.44,172.18,172.23,18195.0,160.2867,160.4449,160.203,160.2495,18195.0
2018-06-13 15:10:00,172.25,172.35,172.2,172.28,10857.0,160.2681,160.3612,160.2216,160.296,10857.0
2018-06-13 15:20:00,172.3,172.38,172.13,172.26,24829.0,160.3146,160.3891,160.1565,160.2774,24829.0
2018-06-13 15:30:00,172.24,172.29,172.08,172.11,17622.0,160.2588,160.3053,160.1099,160.1378,17622.0
2018-06-13 15:40:00,172.09,172.21,171.96,172.16,29214.0,160.1192,160.2309,159.9983,160.1844,29214.0
2018-06-13 15:50:00,172.12,172.5,172.09,172.21,114010.0,160.1471,160.5007,160.1192,160.2309,114010.0
2018-06-14 09:30:00,172.94,174.0,172.27,174.0,17440.0,160.9101,161.8964,160.2867,161.8964,17440.0
2018-06-14 09:40:00,173.97,174.14,173.59,173.72,18372.0,161.8685,162.0266,161.5149,161.6359,18372.0
2018-06-14 09:50:00,173.65,173.79,173.36,173.49,29907.0,161.5707,161.701,161.3009,161.4219,29907.0
2018-06-14 10:00:00,173.44,173.82,173.42,173.61,19043.0,161.3753,161.7289,161.3567,161.5335,19043.0
2018-06-14 10:10:00,173.58,173.67,172.47,172.73,24281.0,161.5056,161.5893,160.4728,160.7147,24281.0
2018-06-14 10:20:00,172.6,172.63,172.32,172.35,2190.0,160.5938,160.6217,160.3332,160.3612,2190.0
2018-06-14 10:30:00,172.14,172.14,171.76,171.84,12192.0,160.1658,160.1658,159.8122,159.8866,12192.0
2018-06-14 10:40:00,171.81,172.59,171.78,172.5,14993.0,159.8587,160.5845,159.8308,160.5007,14993.0
2018-06-14 10:50:00,172.45,172.45,171.54,171.54,8231.0,160.4542,160.4542,159.6075,159.6075,8231.0
2018-06-14 11:00:00,171.45,171.45,171.12,171.33,6740.0,159.5238,159.5238,159.2167,159.4121,6740.0
2018-06-14 11:10:00,171.31,171.57,171.21,171.35,5581.0,159.3935,159.6354,159.3004,159.4307,5581.0
2018-06-14 11:20:00,171.35,171.75,171.22,171.42,8072.0,159.4307,159.8029,159.3098,159.4958,8072.0
2018-06-14 11:30:00,171.49,171.94,171.49,171.94,4240.0,159.561,159.9797,159.561,159.9797,4240.0
2018-06-14 11:40:00,171.9,171.94,171.72,171.72,7419.0,159.9425,159.9797,159.775,159.775,7419.0
2018-06-14 11:50:00,171.67,171.87,171.65,171.79,5285.0,159.7285,159.9145,159.7098,159.8401,5285.0
2018-06-14 12:00:00,171.75,171.75,171.62,171.65,3975.0,159.8029,159.8029,159.6819,159.7098,3975.0
2018-06-14 12:10:00,171.65,171.86,171.54,171.54,6143.0,159.7098,159.9052,159.6075,159.6075,6143.0
2018-06-14 12:20:00,171.57,171.62,171.39,171.48,4114.0,159.6354,159.6819,159.4679,159.5517,4114.0
2018-06-14 12:30:00,171.42,171.44,171.37,171.43,2789.0,159.4958,159.5145,159.4493,159.5051,2789.0
2018-06-14 12:40:00,171.52,171.66,171.52,171.56,4643.0,159.5889,159.7191,159.5889,159.6261,4643.0
2018-06-14 12:50:00,171.62,171.85,171.58,171.68,7802.0,159.6819,159.8959,159.6447,159.7378,7802.0
2018-06-14 13:00:00,171.71,172.16,171.66,172.16,3853.0,159.7657,160.1844,159.7191,160.1844,3853.0
2018-06-14 13:10:00,172.2,172.35,172.05,172.34,5197.0,160.2216,160.3612,160.082,160.3518,5197.0
2018-06-14 13:20:00,172.36,172.49,172.29,172.41,3495.0,160.3705,160.4914,160.3053,160.417,3495.0
2018-06-14 13:30:00,172.41,172.81,172.41,172.81,6716.0,160.417,160.7892,160.417,160.7892,6716.0
2018-06-14 13:40:00,172.8,173.03,172.8,172.97,4843.0,160.7798,160.9938,160.7798,160.938,4843.0
2018-06-14 13:50:00,172.97,173.17,172.97,173.12,10197.0,160.938,161.1241,160.938,161.0776,10197.0
2018-06-14 14:00:00,173.08,173.28,172.91,172.91,11385.0,161.0404,161.2265,160.8822,160.8822,11385.0
2018-06-14 14:10:00,172.94,173.08,172.85,173.08,6627.0,160.9101,161.0404,160.8264,161.0404,6627.0
2018-06-14 14:20:00,173.03,173.16,172.98,173.02,4839.0,160.9938,161.1148,160.9473,160.9845,4839.0
2018-06-14 14:30:00,173.01,173.11,172.91,172.99,7864.0,160.9752,161.0683,160.8822,160.9566,7864.0
2018-06-14 14:40:00,172.99,173.15,172.92,173.12,6457.0,160.9566,161.1055,160.8915,161.0776,6457.0
2018-06-14 14:50:00,173.12,173.21,172.98,172.98,14000.0,161.0776,161.1613,160.9473,160.9473,14000.0
2018-06-14 15:00:00,173.04,173.04,172.62,172.67,4426.0,161.0032,161.0032,160.6124,160.6589,4426.0
2018-06-14 15:10:00,172.65,172.82,172.65,172.72,4780.0,160.6403,160.7985,160.6403,160.7054,4780.0
2018-06-14 15:20:00,172.75,172.85,172.74,172.85,4717.0,160.7333,160.8264,160.724,160.8264,4717.0
2018-06-14 15:30:00,172.82,172.82,172.54,172.61,11343.0,160.7985,160.7985,160.5379,160.6031,11343.0
2018-06-14 15:40:00,172.62,172.73,172.51,172.62,8847.0,160.6124,160.7147,160.51,160.6124,8847.0
2018-06-14 15:50:00,172.56,172.58,172.3,172.35,45682.0,160.5565,160.5752,160.3146,160.3612,45682.0
2018-06-15 09:30:00,171.74,172.43,171.02,171.13,108844.0,159.7936,160.4356,159.1237,159.226,108844.0
2018-06-15 09:40:00,171.19,171.46,170.96,171.46,5321.0,159.2818,159.5331,159.0678,159.5331,5321.0
2018-06-15 09:50:00,171.47,171.7,171.38,171.64,2000.0,159.5424,159.7564,159.4586,159.7005,2000.0
2018-06-15 10:00:00,171.66,171.76,171.52,171.72,3610.0,159.7191,159.8122,159.5889,159.775,3610.0
2018-06-15 10:10:00,171.63,171.75,171.51,171.51,3800.0,159.6912,159.8029,159.5796,159.5796,3800.0
2018-06-15 10:20:00,171.54,171.63,171.37,171.42,3088.0,159.6075,159.6912,159.4493,159.4958,3088.0
2018-06-15 10:30:00,171.26,171.4,171.08,171.22,6365.0,159.347,159.4772,159.1795,159.3098,6365.0
2018-06-15 10:40:00,171.34,171.64,171.34,171.64,700.0,159.4214,159.7005,159.4214,159.7005,700.0
2018-06-15 10:50:00,171.53,171.71,171.5,171.58,3358.0,159.5982,159.7657,159.5703,159.6447,3358.0
2018-06-15 11:00:00,171.57,171.57,171.41,171.47,4200.0,159.6354,159.6354,159.4865,159.5424,4200.0
2018-06-15 11:10:00,171.49,171.49,171.32,171.44,2500.0,159.561,159.561,159.4028,159.5145,2500.0
2018-06-15 11:20:00,171.44,171.77,171.43,171.49,11970.0,159.5145,159.8215,159.5051,159.561,11970.0
2018-06-15 11:30:00,171.45,171.45,171.22,171.34,2808.0,159.5238,159.5238,159.3098,159.4214,2808.0
2018-06-15 11:40:00,171.29,171.48,171.29,171.38,2400.0,159.3749,159.5517,159.3749,159.4586,2400.0
2018-06-15 11:50:00,171.42,171.66,171.38,171.64,3953.0,159.4958,159.7191,159.4586,159.7005,3953.0
2018-06-15 12:00:00,171.65,171.77,171.57,171.58,4063.0,159.7098,159.8215,159.6354,159.6447,4063.0
2018-06-15 12:10:00,171.6,171.66,171.54,171.64,900.0,159.6633,159.7191,159.6075,159.7005,900.0
2018-06-15 12:20:00,171.7,171.79,171.7,171.75,1803.0,159.7564,159.8401,159.7564,159.8029,1803.0
2018-06-15 12:30:00,171.78,171.9,171.71,171.9,2803.0,159.8308,159.9425,159.7657,159.9425,2803.0
2018-06-15 12:40:00,171.96,172.06,171.9,172.01,2063.0,159.9983,160.0913,159.9425,160.0448,2063.0
2018-06-15 12:50:00,172.1,172.27,172.07,172.19,2600.0,160.1285,160.2867,160.1006,160.2123,2600.0
2018-06-15 13:00:00,172.24,172.3,172.2,172.25,2407.0,160.2588,160.3146,160.2216,160.2681,2407.0
2018-06-15 13:10:00,172.28,172.37,172.16,172.37,2438.0,160.296,160.3798,160.1844,160.3798,2438.0
2018-06-15 13:20:00,172.41,172.45,172.33,172.4,600.0,160.417,160.4542,160.3425,160.4077,600.0
2018-06-15 13:30:00,172.38,172.38,172.2,172.28,2612.0,160.3891,160.3891,160.2216,160.296,2612.0
2018-06-15 13:40:00,172.28,172.28,172.06,172.22,3215.0,160.296,160.296,160.0913,160.2402,3215.0
2018-06-15 13:50:00,172.15,172.15,172.0,172.07,1623.0,160.1751,160.1751,160.0355,160.1006,1623.0
2018-06-15 14:00:00,172.08,172.14,171.97,172.11,2514.0,160.1099,160.1658,160.0076,160.1378,2514.0
2018-06-15 14:10:00,172.22,172.36,172.17,172.32,2906.0,160.2402,160.3705,160.1937,160.3332,2906.0
2018-06-15 14:20:00,172.42,172.71,172.42,172.71,2000.0,160.4263,160.6961,160.4263,160.6961,2000.0
2018-06-15 14:30:00,172.78,172.78,172.42,172.48,2500.0,160.7612,160.7612,160.4263,160.4821,2500.0
2018-06-15 14:40:00,172.53,172.56,172.37,172.52,2504.0,160.5286,160.5565,160.3798,160.5193,2504.0
2018-06-15 14:50:00,172.4,172.45,172.29,172.41,1986.0,160.4077,160.4542,160.3053,160.417,1986.0
2018-06-15 15:00:00,172.37,172.49,172.19,172.33,3935.0,160.3798,160.4914,160.2123,160.3425,3935.0
2018-06-15 15:10:00,172.34,172.38,172.23,172.3,4316.0,160.3518,160.3891,160.2495,160.3146,4316.0
2018-06-15 15:20:00,172.31,172.45,172.3,172.43,7000.0,160.3239,160.4542,160.3146,160.4356,7000.0
2018-06-15 15:30:00,172.46,172.53,172.31,172.53,7349.0,160.4635,160.5286,160.3239,160.5286,7349.0
2018-06-15 15:40:00,172.56,172.7,172.45,172.65,13174.0,160.5565,160.6868,160.4542,160.6403,13174.0
2018-06-15 15:50:00,172.68,172.91,172.4,172.75,62660.0,160.6682,160.8822,160.4077,160.7333,62660.0
2018-06-18 09:30:00,171.92,171.92,170.14,170.36,18749.0,159.9611,159.9611,158.3049,158.5096,18749.0
2018-06-18 09:40:00,170.34,171.04,170.27,170.45,9258.0,158.491,159.1423,158.4258,158.5933,9258.0
2018-06-18 09:50:00,170.64,170.89,170.38,170.7,5000.0,158.7701,159.0027,158.5282,158.8259,5000.0
2018-06-18 10:00:00,170.65,170.95,170.57,170.95,5521.0,158.7794,159.0585,158.705,159.0585,5521.0
2018-06-18 10:10:00,170.86,171.1,170.76,170.92,13732.0,158.9748,159.1981,158.8818,159.0306,13732.0
2018-06-18 10:20:00,171.02,171.51,171.02,171.48,3946.0,159.1237,159.5796,159.1237,159.5517,3946.0
2018-06-18 10:30:00,171.6,171.63,171.3,171.3,5150.0,159.6633,159.6912,159.3842,159.3842,5150.0
2018-06-18 10:40:00,171.35,171.44,171.16,171.35,19662.0,159.4307,159.5145,159.2539,159.4307,19662.0
2018-06-18 10:50:00,171.32,171.32,170.98,170.99,3213.0,159.4028,159.4028,159.0864,159.0958,3213.0
2018-06-18 11:00:00,171.11,171.39,170.78,171.39,9679.0,159.2074,159.4679,158.9004,159.4679,9679.0
2018-06-18 11:10:00,171.43,171.5,171.2,171.47,14207.0,159.5051,159.5703,159.2911,159.5424,14207.0
2018-06-18 11:20:00,171.52,171.62,171.38,171.38,3242.0,159.5889,159.6819,159.4586,159.4586,3242.0
2018-06-18 11:30:00,171.44,171.7,171.41,171.49,18276.0,159.5145,159.7564,159.4865,159.561,18276.0
2018-06-18 11:40:00,171.36,171.52,171.35,171.52,3047.0,159.44,159.5889,159.4307,159.5889,3047.0
2018-06-18 11:50:00,171.52,171.52,171.22,171.24,4366.0,159.5889,159.5889,159.3098,159.3284,4366.0
2018-06-18 12:00:00,171.2,171.2,170.84,171.07,4399.0,159.2911,159.2911,158.9562,159.1702,4399.0
2018-06-18 12:10:00,171.08,171.12,170.9,170.96,3000.0,159.1795,159.2167,159.012,159.0678,3000.0
2018-06-18 12:20:00,170.99,171.04,170.72,170.85,16311.0,159.0958,159.1423,158.8445,158.9655,16311.0
2018-06-18 12:30:00,170.86,171.01,170.73,170.85,30761.0,158.9748,159.1144,158.8538,158.9655,30761.0
2018-06-18 12:40:00,170.87,171.06,170.75,170.9,26952.0,158.9841,159.1609,158.8724,159.012,26952.0
2018-06-18 12:50:00,170.91,170.95,170.8,170.95,1780.0,159.0213,159.0585,158.919,159.0585,1780.0
2018-06-18 13:00:00,171.0,171.07,170.97,171.03,2872.0,159.1051,159.1702,159.0771,159.133,2872.0
2018-06-18 13:10:00,171.0,171.19,171.0,171.15,2315.0,159.1051,159.2818,159.1051,159.2446,2315.0
2018-06-18 13:20:00,171.18,171.28,171.1,171.1,4000.0,159.2725,159.3656,159.1981,159.1981,4000.0
2018-06-18 13:30:00,171.19,171.34,171.12,171.34,5134.0,159.2818,159.4214,159.2167,159.4214,5134.0
2018-06-18 13:40:00,171.34,171.44,171.29,171.41,4011.0,159.4214,159.5145,159.3749,159.4865,4011.0
2018-06-18 13:50:00,171.42,171.46,171.29,171.31,3861.0,159.4958,159.5331,159.3749,159.3935,3861.0
2018-06-18 14:00:00,171.31,171.64,171.31,171.6,3661.0,159.3935,159.7005,159.3935,159.6633,3661.0
2018-06-18 14:10:00,171.6,171.6,171.3,171.36,5190.0,159.6633,159.6633,159.3842,159.44,5190.0
2018-06-18 14:20:00,171.38,171.49,171.37,171.44,2150.0,159.4586,159.561,159.4493,159.5145,2150.0
2018-06-18 14:30:00,171.44,171.44,171.31,171.38,3735.0,159.5145,159.5145,159.3935,159.4586,3735.0
2018-06-18 14:40:00,171.43,171.45,171.32,171.35,6400.0,159.5051,159.5238,159.4028,159.4307,6400.0
2018-06-18 14:50:00,171.35,171.39,171.18,171.2,2658.0,159.4307,159.4679,159.2725,159.2911,2658.0
2018-06-18 15:00:00,171.19,171.22,170.84,170.93,29061.0,159.2818,159.3098,158.9562,159.0399,29061.0
2018-06-18 15:10:00,170.91,171.09,170.83,170.83,22145.0,159.0213,159.1888,158.9469,158.9469,22145.0
2018-06-18 15:20:00,170.85,171.35,170.83,171.35,29389.0,158.9655,159.4307,158.9469,159.4307,29389.0
2018-06-18 15:30:00,171.39,171.86,171.38,171.7,10970.0,159.4679,159.9052,159.4586,159.7564,10970.0
2018-06-18 15:40:00,171.68,171.85,171.64,171.82,12437.0,159.7378,159.8959,159.7005,159.868,12437.0
2018-06-18 15:50:00,171.8,171.84,171.54,171.65,33299.0,159.8494,159.8866,159.6075,159.7098,33299.0
2018-06-19 09:30:00,170.52,171.17,170.0,171.06,7563.0,158.6584,159.2632,158.1746,159.1609,7563.0
2018-06-19 09:40:00,171.02,171.02,170.5,170.93,5824.0,159.1237,159.1237,158.6398,159.0399,5824.0
2018-06-19 09:50:00,170.84,170.84,170.43,170.47,1050.0,158.9562,158.9562,158.5747,158.6119,1050.0
2018-06-19 10:00:00,170.37,170.44,170.07,170.32,5905.0,158.5189,158.584,158.2397,158.4724,5905.0
2018-06-19 10:10:00,170.29,170.44,170.11,170.2,11132.0,158.4444,158.584,158.277,158.3607,11132.0
2018-06-19 10:20:00,170.17,170.21,169.84,170.02,9570.0,158.3328,158.37,158.0257,158.1932,9570.0
2018-06-19 10:30:00,169.84,169.99,169.55,169.76,3930.0,158.0257,158.1653,157.7559,157.9513,3930.0
2018-06-19 10:40:00,169.69,170.29,169.69,170.1,8464.0,157.8862,158.4444,157.8862,158.2677,8464.0
2018-06-19 10:50:00,170.22,170.35,170.11,170.3,4377.0,158.3793,158.5003,158.277,158.4538,4377.0
2018-06-19 11:00:00,170.29,170.61,170.29,170.57,2900.0,158.4444,158.7422,158.4444,158.705,2900.0
2018-06-19 11:10:00,170.6,170.84,170.6,170.84,1410.0,158.7329,158.9562,158.7329,158.9562,1410.0
2018-06-19 11:20:00,170.86,171.08,170.66,170.69,4093.0,158.9748,159.1795,158.7887,158.8166,4093.0
2018-06-19 11:30:00,170.77,170.95,170.51,170.51,3420.0,158.8911,159.0585,158.6491,158.6491,3420.0
2018-06-19 11:40:00,170.51,170.83,170.38,170.83,2016.0,158.6491,158.9469,158.5282,158.9469,2016.0
2018-06-19 11:50:00,170.78,170.79,170.56,170.61,3300.0,158.9004,158.9097,158.6957,158.7422,3300.0
2018-06-19 12:00:00,170.51,170.57,170.44,170.47,1600.0,158.6491,158.705,158.584,158.6119,1600.0
2018-06-19 12:10:00,170.45,170.67,170.44,170.66,1513.0,158.5933,158.798,158.584,158.7887,1513.0
2018-06-19 12:20:00,170.7,170.9,170.65,170.77,3000.0,158.8259,159.012,158.7794,158.8911,3000.0
2018-06-19 12:30:00,170.8,170.88,170.69,170.72,3000.0,158.919,158.9934,158.8166,158.8445,3000.0
2018-06-19 12:40:00,170.7,170.7,170.54,170.6,2160.0,158.8259,158.8259,158.6771,158.7329,2160.0
2018-06-19 12:50:00,170.72,170.99,170.62,170.95,5484.0,158.8445,159.0958,158.7515,159.0585,5484.0
2018-06-19 13:00:00,170.96,170.96,170.8,170.84,3623.0,159.0678,159.0678,158.919,158.9562,3623.0
2018-06-19 13:10:00,170.83,171.02,170.8,170.97,2000.0,158.9469,159.1237,158.919,159.0771,2000.0
2018-06-19 13:20:00,170.91,170.91,170.64,170.7,2467.0,159.0213,159.0213,158.7701,158.8259,2467.0
2018-06-19 13:30:00,170.64,170.98,170.61,170.98,13111.0,158.7701,159.0864,158.7422,159.0864,13111.0
2018-06-19 13:40:00,171.05,171.12,170.96,171.04,3166.0,159.1516,159.2167,159.0678,159.1423,3166.0
2018-06-19 13:50:00,171.08,171.1,170.9,170.97,2942.0,159.1795,159.1981,159.012,159.0771,2942.0
2018-06-19 14:00:00,170.98,171.37,170.96,171.26,2647.0,159.0864,159.4493,159.0678,159.347,2647.0
2018-06-19 14:10:00,171.15,171.31,170.92,170.94,2361.0,159.2446,159.3935,159.0306,159.0492,2361.0
2018-06-19 14:20:00,171.01,171.09,170.93,171.0,2077.0,159.1144,159.1888,159.0399,159.1051,2077.0
2018-06-19 14:30:00,171.03,171.16,170.97,171.16,3402.0,159.133,159.2539,159.0771,159.2539,3402.0
2018-06-19 14:40:00,171.11,171.24,171.05,171.2,5150.0,159.2074,159.3284,159.1516,159.2911,5150.0
2018-06-19 14:50:00,171.2,171.33,171.09,171.21,9556.0,159.2911,159.4121,159.1888,159.3004,9556.0
2018-06-19 15:00:00,171.24,171.44,171.08,171.14,4367.0,159.3284,159.5145,159.1795,159.2353,4367.0
2018-06-19 15:10:00,171.16,171.16,171.01,171.06,6900.0,159.2539,159.2539,159.1144,159.1609,6900.0
2018-06-19 15:20:00,171.09,171.26,171.05,171.17,8621.0,159.1888,159.347,159.1516,159.2632,8621.0
2018-06-19 15:30:00,171.19,171.37,171.19,171.37,5500.0,159.2818,159.4493,159.2818,159.4493,5500.0
2018-06-19 15:40:00,171.34,171.43,171.23,171.35,15509.0,159.4214,159.5051,159.3191,159.4307,15509.0
2018-06-19 15:50:00,171.35,171.8,171.35,171.76,44370.0,159.4307,159.8494,159.4307,159.8122,44370.0
2018-06-20 09:30:00,172.64,173.38,172.27,172.91,38138.0,160.631,161.3195,160.2867,160.8822,38138.0
2018-06-20 09:40:00,173.04,173.29,172.67,172.83,32430.0,161.0032,161.2358,160.6589,160.8078,32430.0
2018-06-20 09:50:00,172.82,173.35,172.65,173.25,13301.0,160.7985,161.2916,160.6403,161.1985,13301.0
2018-06-20 10:00:00,173.25,173.66,173.21,173.56,7188.0,161.1985,161.58,161.1613,161.487,7188.0
2018-06-20 10:10:00,173.56,173.62,173.16,173.16,13649.0,161.487,161.5428,161.1148,161.1148,13649.0
2018-06-20 10:20:00,173.27,173.37,172.77,172.85,7594.0,161.2172,161.3102,160.7519,160.8264,7594.0
2018-06-20 10:30:00,172.71,172.71,172.3,172.45,5759.0,160.6961,160.6961,160.3146,160.4542,5759.0
2018-06-20 10:40:00,172.39,172.6,172.23,172.41,8023.0,160.3984,160.5938,160.2495,160.417,8023.0
2018-06-20 10:50:00,172.39,172.4,172.35,172.36,2300.0,160.3984,160.4077,160.3612,160.3705,2300.0
2018-06-20 11:00:00,172.45,172.53,172.33,172.4,1701.0,160.4542,160.5286,160.3425,160.4077,1701.0
2018-06-20 11:10:00,172.51,172.55,172.36,172.43,5927.0,160.51,160.5472,160.3705,160.4356,5927.0
2018-06-20 11:20:00,172.48,172.6,172.37,172.51,3896.0,160.4821,160.5938,160.3798,160.51,3896.0
2018-06-20 11:30:00,172.5,172.54,172.21,172.41,3935.0,160.5007,160.5379,160.2309,160.417,3935.0
2018-06-20 11:40:00,172.33,172.33,172.29,172.3,461.0,160.3425,160.3425,160.3053,160.3146,461.0
2018-06-20 11:50:00,172.13,172.41,172.13,172.29,8351.0,160.1565,160.417,160.1565,160.3053,8351.0
2018-06-20 12:00:00,172.35,172.63,172.35,172.63,16181.0,160.3612,160.6217,160.3612,160.6217,16181.0
2018-06-20 12:10:00,172.65,172.96,172.65,172.81,10097.0,160.6403,160.9287,160.6403,160.7892,10097.0
2018-06-20 12:20:00,172.86,172.86,172.59,172.61,3597.0,160.8357,160.8357,160.5845,160.6031,3597.0
2018-06-20 12:30:00,172.59,172.67,172.34,172.52,7855.0,160.5845,160.6589,160.3518,160.5193,7855.0
2018-06-20 12:40:00,172.47,172.81,172.47,172.65,8300.0,160.4728,160.7892,160.4728,160.6403,8300.0
2018-06-20 12:50:00,172.58,172.71,172.5,172.56,3673.0,160.5752,160.6961,160.5007,160.5565,3673.0
2018-06-20 13:00:00,172.5,172.62,172.47,172.61,4684.0,160.5007,160.6124,160.4728,160.6031,4684.0
2018-06-20 13:10:00,172.54,172.54,172.4,172.4,2700.0,160.5379,160.5379,160.4077,160.4077,2700.0
2018-06-20 13:20:00,172.4,172.4,172.26,172.26,2422.0,160.4077,160.4077,160.2774,160.2774,2422.0
2018-06-20 13:30:00,172.25,172.41,172.1,172.3,4126.0,160.2681,160.417,160.1285,160.3146,4126.0
2018-06-20 13:40:00,172.36,172.36,172.2,172.25,2000.0,160.3705,160.3705,160.2216,160.2681,2000.0
2018-06-20 13:50:00,172.19,172.59,172.19,172.35,4801.0,160.2123,160.5845,160.2123,160.3612,4801.0
2018-06-20 14:00:00,172.26,172.28,172.13,172.21,1200.0,160.2774,160.296,160.1565,160.2309,1200.0
2018-06-20 14:10:00,172.34,172.5,172.28,172.39,3899.0,160.3518,160.5007,160.296,160.3984,3899.0
2018-06-20 14:20:00,172.43,172.43,172.28,172.38,2670.0,160.4356,160.4356,160.296,160.3891,2670.0
2018-06-20 14:30:00,172.33,172.33,172.15,172.15,1400.0,160.3425,160.3425,160.1751,160.1751,1400.0
2018-06-20 14:40:00,172.2,172.2,171.93,172.14,35902.0,160.2216,160.2216,159.9704,160.1658,35902.0
2018-06-20 14:50:00,172.18,172.27,172.07,172.23,3320.0,160.203,160.2867,160.1006,160.2495,3320.0
2018-06-20 15:00:00,172.22,172.4,172.13,172.29,6247.0,160.2402,160.4077,160.1565,160.3053,6247.0
2018-06-20 15:10:00,172.29,172.41,172.2,172.21,5336.0,160.3053,160.417,160.2216,160.2309,5336.0
2018-06-20 15:20:00,172.22,172.31,172.18,172.18,4380.0,160.2402,160.3239,160.203,160.203,4380.0
2018-06-20 15:30:00,172.23,172.24,172.11,172.15,8620.0,160.2495,160.2588,160.1378,160.1751,8620.0
2018-06-20 15:40:00,172.12,172.12,171.79,171.98,7082.0,160.1471,160.1471,159.8401,160.0169,7082.0
2018-06-20 15:50:00,171.99,171.99,171.59,171.73,49689.0,160.0262,160.0262,159.654,159.7843,49689.0
2018-06-21 09:30:00,172.32,172.37,171.85,171.85,7466.0,160.3332,160.3798,159.8959,159.8959,7466.0
2018-06-21 09:40:00,172.03,172.58,172.03,172.38,6109.0,160.0634,160.5752,160.0634,160.3891,6109.0
2018-06-21 09:50:00,172.64,172.64,172.12,172.12,10442.0,160.631,160.631,160.1471,160.1471,10442.0
2018-06-21 10:00:00,172.17,172.2,171.48,171.5,3743.0,160.1937,160.2216,159.5517,159.5703,3743.0
2018-06-21 10:10:00,171.51,171.57,170.69,170.69,4721.0,159.5796,159.6354,158.8166,158.8166,4721.0
2018-06-21 10:20:00,170.74,170.79,170.25,170.35,6912.0,158.8631,158.9097,158.4072,158.5003,6912.0
2018-06-21 10:30:00,170.36,170.72,170.32,170.46,6054.0,158.5096,158.8445,158.4724,158.6026,6054.0
2018-06-21 10:40:00,170.41,170.67,170.01,170.29,9496.0,158.5561,158.798,158.1839,158.4444,9496.0
2018-06-21 10:50:00,170.44,170.58,169.92,170.37,12093.0,158.584,158.7143,158.1002,158.5189,12093.0
2018-06-21 11:00:00,170.34,170.95,170.14,170.83,7071.0,158.491,159.0585,158.3049,158.9469,7071.0
2018-06-21 11:10:00,170.95,171.12,170.79,171.12,2586.0,159.0585,159.2167,158.9097,159.2167,2586.0
2018-06-21 11:20:00,171.05,171.09,170.99,171.07,2905.0,159.1516,159.1888,159.0958,159.1702,2905.0
2018-06-21 11:30:00,171.19,171.3,171.08,171.3,1400.0,159.2818,159.3842,159.1795,159.3842,1400.0
2018-06-21 11:40:00,171.44,171.44,171.26,171.43,2482.0,159.5145,159.5145,159.347,159.5051,2482.0
2018-06-21 11:50:00,171.49,171.6,171.03,171.16,5632.0,159.561,159.6633,159.133,159.2539,5632.0
2018-06-21 12:00:00,171.19,171.19,170.67,170.84,5566.0,159.2818,159.2818,158.798,158.9562,5566.0
2018-06-21 12:10:00,170.79,170.89,170.67,170.84,3000.0,158.9097,159.0027,158.798,158.9562,3000.0
2018-06-21 12:20:00,170.9,171.02,170.83,170.92,3701.0,159.012,159.1237,158.9469,159.0306,3701.0
2018-06-21 12:30:00,170.91,170.99,170.4,170.4,6943.0,159.0213,159.0958,158.5468,158.5468,6943.0
2018-06-21 12:40:00,170.5,170.6,170.36,170.42,14342.0,158.6398,158.7329,158.5096,158.5654,14342.0
2018-06-21 12:50:00,170.42,170.74,170.33,170.67,10676.0,158.5654,158.8631,158.4817,158.798,10676.0
2018-06-21 13:00:00,170.58,170.75,170.4,170.48,9424.0,158.7143,158.8724,158.5468,158.6212,9424.0
2018-06-21 13:10:00,170.5,170.57,170.26,170.26,5700.0,158.6398,158.705,158.4165,158.4165,5700.0
2018-06-21 13:20:00,170.26,170.36,169.84,169.91,13984.0,158.4165,158.5096,158.0257,158.0909,13984.0
2018-06-21 13:30:00,169.94,170.07,169.6,169.75,19138.0,158.1188,158.2397,157.8024,157.942,19138.0
2018-06-21 13:40:00,169.9,171.08,169.78,171.07,68988.0,158.0816,159.1795,157.9699,159.1702,68988.0
2018-06-21 13:50:00,171.06,171.06,170.49,170.71,59527.0,159.1609,159.1609,158.6305,158.8352,59527.0
2018-06-21 14:00:00,170.9,171.57,170.87,171.54,7653.0,159.012,159.6354,158.9841,159.6075,7653.0
2018-06-21 14:10:00,171.62,171.69,171.4,171.4,4568.0,159.6819,159.7471,159.4772,159.4772,4568.0
2018-06-21 14:20:00,171.36,171.39,171.24,171.25,2969.0,159.44,159.4679,159.3284,159.3377,2969.0
2018-06-21 14:30:00,171.28,171.33,171.12,171.21,7758.0,159.3656,159.4121,159.2167,159.3004,7758.0
2018-06-21 14:40:00,171.22,171.37,171.0,171.23,3500.0,159.3098,159.4493,159.1051,159.3191,3500.0
2018-06-21 14:50:00,171.13,171.14,170.82,170.83,2825.0,159.226,159.2353,158.9376,158.9469,2825.0
2018-06-21 15:00:00,170.93,171.14,170.83,171.02,7431.0,159.0399,159.2353,158.9469,159.1237,7431.0
2018-06-21 15:10:00,171.03,171.03,170.66,170.72,6313.0,159.133,159.133,158.7887,158.8445,6313.0
2018-06-21 15:20:00,170.69,170.9,170.49,170.74,16979.0,158.8166,159.012,158.6305,158.8631,16979.0
2018-06-21 15:30:00,170.78,170.84,170.46,170.73,11192.0,158.9004,158.9562,158.6026,158.8538,11192.0
2018-06-21 15:40:00,170.6,170.6,170.23,170.49,11741.0,158.7329,158.7329,158.3886,158.6305,11741.0
2018-06-21 15:50:00,170.49,170.78,170.42,170.76,44196.0,158.6305,158.9004,158.5654,158.8818,44196.0
2018-06-22 09:30:00,171.53,171.63,170.3,170.3,7340.0,159.5982,159.6912,158.4538,158.4538,7340.0
2018-06-22 09:40:00,170.42,170.82,170.24,170.64,7262.0,158.5654,158.9376,158.3979,158.7701,7262.0
2018-06-22 09:50:00,170.64,170.88,170.42,170.57,7665.0,158.7701,158.9934,158.5654,158.705,7665.0
2018-06-22 10:00:00,170.55,170.7,170.55,170.57,1910.0,158.6864,158.8259,158.6864,158.705,1910.0
2018-06-22 10:10:00,170.62,170.86,170.15,170.15,5352.0,158.7515,158.9748,158.3142,158.3142,5352.0
2018-06-22 10:20:00,170.08,170.39,170.08,170.32,1500.0,158.2491,158.5375,158.2491,158.4724,1500.0
2018-06-22 10:30:00,169.91,170.02,169.75,169.8,2916.0,158.0909,158.1932,157.942,157.9885,2916.0
2018-06-22 10:40:00,169.79,170.18,169.79,169.95,2400.0,157.9792,158.3421,157.9792,158.1281,2400.0
2018-06-22 10:50:00,170.03,170.29,169.94,170.11,2959.0,158.2025,158.4444,158.1188,158.277,2959.0
2018-06-22 11:00:00,170.18,170.5,170.18,170.48,3292.0,158.3421,158.6398,158.3421,158.6212,3292.0
2018-06-22 11:10:00,170.43,170.49,170.25,170.28,4795.0,158.5747,158.6305,158.4072,158.4351,4795.0
2018-06-22 11:20:00,170.26,170.26,169.97,170.09,3160.0,158.4165,158.4165,158.1467,158.2584,3160.0
2018-06-22 11:30:00,170.16,170.18,170.03,170.13,25000.0,158.3235,158.3421,158.2025,158.2956,25000.0
2018-06-22 11:40:00,170.14,170.34,170.12,170.23,3526.0,158.3049,158.491,158.2863,158.3886,3526.0
2018-06-22 11:50:00,170.3,170.39,170.22,170.34,2961.0,158.4538,158.5375,158.3793,158.491,2961.0
2018-06-22 12:00:00,170.2,170.5,170.18,170.5,2048.0,158.3607,158.6398,158.3421,158.6398,2048.0
2018-06-22 12:10:00,170.55,170.56,170.12,170.13,12561.0,158.6864,158.6957,158.2863,158.2956,12561.0
2018-06-22 12:20:00,170.09,170.27,170.07,170.12,2463.0,158.2584,158.4258,158.2397,158.2863,2463.0
2018-06-22 12:30:00,170.17,170.22,170.09,170.2,2300.0,158.3328,158.3793,158.2584,158.3607,2300.0
2018-06-22 12:40:00,170.1,170.25,169.96,170.07,2901.0,158.2677,158.4072,158.1374,158.2397,2901.0
2018-06-22 12:50:00,169.99,170.37,169.93,170.34,2703.0,158.1653,158.5189,158.1095,158.491,2703.0
2018-06-22 13:00:00,170.42,170.46,170.37,170.43,23927.0,158.5654,158.6026,158.5189,158.5747,23927.0
2018-06-22 13:10:00,170.52,170.57,170.24,170.32,2588.0,158.6584,158.705,158.3979,158.4724,2588.0
2018-06-22 13:20:00,170.35,170.52,170.25,170.52,2175.0,158.5003,158.6584,158.4072,158.6584,2175.0
2018-06-22 13:30:00,170.64,170.76,170.5,170.7,2724.0,158.7701,158.8818,158.6398,158.8259,2724.0
2018-06-22 13:40:00,170.74,170.9,170.74,170.82,3606.0,158.8631,159.012,158.8631,158.9376,3606.0
2018-06-22 13:50:00,170.82,170.96,170.82,170.91,3645.0,158.9376,159.0678,158.9376,159.0213,3645.0
2018-06-22 14:00:00,170.91,171.01,170.76,170.9,6771.0,159.0213,159.1144,158.8818,159.012,6771.0
2018-06-22 14:10:00,171.07,171.07,170.78,171.05,4958.0,159.1702,159.1702,158.9004,159.1516,4958.0
2018-06-22 14:20:00,171.11,171.11,170.85,170.87,3959.0,159.2074,159.2074,158.9655,158.9841,3959.0
2018-06-22 14:30:00,170.92,171.11,170.92,170.99,5651.0,159.0306,159.2074,159.0306,159.0958,5651.0
2018-06-22 14:40:00,171.0,171.17,170.88,171.08,5000.0,159.1051,159.2632,158.9934,159.1795,5000.0
2018-06-22 14:50:00,171.08,171.17,170.92,171.1,7890.0,159.1795,159.2632,159.0306,159.1981,7890.0
2018-06-22 15:00:00,171.1,171.22,170.99,171.11,6232.0,159.1981,159.3098,159.0958,159.2074,6232.0
2018-06-22 15:10:00,171.14,171.17,171.06,171.13,15649.0,159.2353,159.2632,159.1609,159.226,15649.0
2018-06-22 15:20:00,171.12,171.41,171.12,171.38,6674.0,159.2167,159.4865,159.2167,159.4586,6674.0
2018-06-22 15:30:00,171.37,171.37,171.09,171.09,5725.0,159.4493,159.4493,159.1888,159.1888,5725.0
2018-06-22 15:40:00,171.12,171.29,171.06,171.06,16330.0,159.2167,159.3749,159.1609,159.1609,16330.0
2018-06-22 15:50:00,171.11,171.15,170.44,170.63,75127.0,159.2074,159.2446,158.584,158.7608,75127.0
2018-06-25 09:30:00,171.11,171.41,169.68,169.83,24980.0,159.2074,159.4865,157.8769,158.0164,24980.0
2018-06-25 09:40:00,169.76,170.23,169.11,169.71,49281.0,157.9513,158.3886,157.3465,157.9048,49281.0
2018-06-25 09:50:00,169.54,169.89,169.18,169.54,8696.0,157.7466,158.0723,157.4117,157.7466,8696.0
2018-06-25 10:00:00,169.37,169.61,168.73,168.88,8534.0,157.5884,157.8117,156.993,157.1325,8534.0
2018-06-25 10:10:00,168.95,169.26,168.74,169.14,12679.0,157.1977,157.4861,157.0023,157.3744,12679.0
2018-06-25 10:20:00,169.13,169.13,168.44,168.81,8170.0,157.3651,157.3651,156.7231,157.0674,8170.0
2018-06-25 10:30:00,168.78,169.58,168.71,169.43,5840.0,157.0395,157.7838,156.9744,157.6443,5840.0
2018-06-25 10:40:00,169.52,169.77,169.38,169.77,6500.0,157.728,157.9606,157.5977,157.9606,6500.0
2018-06-25 10:50:00,169.72,169.76,168.83,168.87,6200.0,157.9141,157.9513,157.086,157.1232,6200.0
2018-06-25 11:00:00,168.94,168.99,168.46,168.47,7505.0,157.1884,157.2349,156.7417,156.751,7505.0
2018-06-25 11:10:00,168.53,168.64,168.43,168.44,15912.0,156.8069,156.9092,156.7138,156.7231,15912.0
2018-06-25 11:20:00,168.37,168.37,167.67,167.68,9493.0,156.658,156.658,156.0067,156.016,9493.0
2018-06-25 11:30:00,167.84,168.05,167.62,167.9,14006.0,156.1649,156.3603,155.9602,156.2207,14006.0
2018-06-25 11:40:00,167.77,168.2,167.74,168.04,19024.0,156.0997,156.4998,156.0718,156.351,19024.0
2018-06-25 11:50:00,168.01,168.03,167.69,167.86,16877.0,156.323,156.3417,156.0253,156.1835,16877.0
2018-06-25 12:00:00,167.89,167.89,166.96,166.96,11221.0,156.2114,156.2114,155.3461,155.3461,11221.0
2018-06-25 12:10:00,166.97,167.51,166.72,167.18,17601.0,155.3554,155.8578,155.1228,155.5508,17601.0
2018-06-25 12:20:00,167.14,167.59,167.06,167.59,34495.0,155.5136,155.9323,155.4391,155.9323,34495.0
2018-06-25 12:30:00,167.48,167.76,167.37,167.37,3684.0,155.8299,156.0904,155.7276,155.7276,3684.0
2018-06-25 12:40:00,167.49,167.77,167.4,167.6,15434.0,155.8392,156.0997,155.7555,155.9416,15434.0
2018-06-25 12:50:00,167.62,168.04,167.55,168.01,5377.0,155.9602,156.351,155.895,156.323,5377.0
2018-06-25 13:00:00,167.99,168.1,167.9,168.03,1100.0,156.3044,156.4068,156.2207,156.3417,1100.0
2018-06-25 13:10:00,168.09,168.1,167.69,167.78,5738.0,156.3975,156.4068,156.0253,156.109,5738.0
2018-06-25 13:20:00,167.81,167.98,167.6,167.89,5314.0,156.137,156.2951,155.9416,156.2114,5314.0
2018-06-25 13:30:00,167.91,168.36,167.75,168.26,8246.0,156.23,156.6487,156.0811,156.5557,8246.0
2018-06-25 13:40:00,168.33,168.8,168.33,168.48,3540.0,156.6208,157.0581,156.6208,156.7604,3540.0
2018-06-25 13:50:00,168.57,168.57,168.32,168.46,2900.0,156.8441,156.8441,156.6115,156.7417,2900.0
2018-06-25 14:00:00,168.46,168.69,168.31,168.46,6084.0,156.7417,156.9557,156.6022,156.7417,6084.0
2018-06-25 14:10:00,168.46,168.47,168.19,168.21,4035.0,156.7417,156.751,156.4905,156.5091,4035.0
2018-06-25 14:20:00,168.26,168.63,168.23,168.55,3526.0,156.5557,156.8999,156.5277,156.8255,3526.0
2018-06-25 14:30:00,168.56,168.56,168.04,168.05,7519.0,156.8348,156.8348,156.351,156.3603,7519.0
2018-06-25 14:40:00,168.0,168.03,167.71,167.85,5000.0,156.3137,156.3417,156.0439,156.1742,5000.0
2018-06-25 14:50:00,167.75,168.06,167.59,167.85,6330.0,156.0811,156.3696,155.9323,156.1742,6330.0
2018-06-25 15:00:00,167.92,168.1,167.73,167.74,7866.0,156.2393,156.4068,156.0625,156.0718,7866.0
2018-06-25 15:10:00,167.73,167.85,167.6,167.85,23232.0,156.0625,156.1742,155.9416,156.1742,23232.0
2018-06-25 15:20:00,167.92,167.97,167.8,167.85,8700.0,156.2393,156.2858,156.1277,156.1742,8700.0
2018-06-25 15:30:00,167.8,168.58,167.53,168.47,14312.0,156.1277,156.8534,155.8764,156.751,14312.0
2018-06-25 15:40:00,168.48,168.72,168.32,168.41,13359.0,156.7604,156.9837,156.6115,156.6952,13359.0
2018-06-25 15:50:00,168.38,168.75,168.3,168.53,51223.0,156.6673,157.0116,156.5929,156.8069,51223.0
2018-06-26 09:30:00,168.39,168.94,167.43,167.43,20652.0,156.6766,157.1884,155.7834,155.7834,20652.0
2018-06-26 09:40:00,167.45,168.47,167.3,168.47,14064.0,155.802,156.751,155.6624,156.751,14064.0
2018-06-26 09:50:00,168.3,168.3,167.69,168.01,8910.0,156.5929,156.5929,156.0253,156.323,8910.0
2018-06-26 10:00:00,168.07,168.07,167.77,167.87,7716.0,156.3789,156.3789,156.0997,156.1928,7716.0
2018-06-26 10:10:00,167.99,168.49,167.8,168.37,14870.0,156.3044,156.7697,156.1277,156.658,14870.0
2018-06-26 10:20:00,168.32,168.43,168.06,168.12,5909.0,156.6115,156.7138,156.3696,156.4254,5909.0
2018-06-26 10:30:00,168.16,168.27,167.75,167.88,8210.0,156.4626,156.565,156.0811,156.2021,8210.0
2018-06-26 10:40:00,168.0,168.06,167.65,167.77,3450.0,156.3137,156.3696,155.9881,156.0997,3450.0
2018-06-26 10:50:00,167.96,167.96,167.72,167.8,6040.0,156.2765,156.2765,156.0532,156.1277,6040.0
2018-06-26 11:00:00,167.77,168.11,167.74,168.01,5308.0,156.0997,156.4161,156.0718,156.323,5308.0
2018-06-26 11:10:00,168.1,168.2,167.99,168.06,5400.0,156.4068,156.4998,156.3044,156.3696,5400.0
2018-06-26 11:20:00,168.08,168.2,167.78,167.9,9317.0,156.3882,156.4998,156.109,156.2207,9317.0
2018-06-26 11:30:00,167.88,167.88,167.37,167.42,8386.0,156.2021,156.2021,155.7276,155.7741,8386.0
2018-06-26 11:40:00,167.42,167.47,167.26,167.26,3180.0,155.7741,155.8206,155.6252,155.6252,3180.0
2018-06-26 11:50:00,167.3,167.5,167.14,167.37,14260.0,155.6624,155.8485,155.5136,155.7276,14260.0
2018-06-26 12:00:00,167.44,167.46,167.22,167.39,12473.0,155.7927,155.8113,155.588,155.7462,12473.0
2018-06-26 12:10:00,167.4,167.45,167.27,167.34,4382.0,155.7555,155.802,155.6345,155.6997,4382.0
2018-06-26 12:20:00,167.33,167.35,167.2,167.35,2387.0,155.6903,155.709,155.5694,155.709,2387.0
2018-06-26 12:30:00,167.45,167.68,167.44,167.53,4800.0,155.802,156.016,155.7927,155.8764,4800.0
2018-06-26 12:40:00,167.52,167.73,167.45,167.72,9022.0,155.8671,156.0625,155.802,156.0532,9022.0
2018-06-26 12:50:00,167.76,167.87,167.52,167.79,7510.0,156.0904,156.1928,155.8671,156.1183,7510.0
2018-06-26 13:00:00,167.6,167.9,167.6,167.8,2256.0,155.9416,156.2207,155.9416,156.1277,2256.0
2018-06-26 13:10:00,167.8,167.98,167.8,167.8,5715.0,156.1277,156.2951,156.1277,156.1277,5715.0
2018-06-26 13:20:00,167.78,167.78,167.48,167.6,5442.0,156.109,156.109,155.8299,155.9416,5442.0
2018-06-26 13:30:00,167.63,167.63,167.4,167.56,6193.0,155.9695,155.9695,155.7555,155.9043,6193.0
2018-06-26 13:40:00,167.62,167.62,167.37,167.43,3770.0,155.9602,155.9602,155.7276,155.7834,3770.0
2018-06-26 13:50:00,167.41,167.41,166.78,167.07,18599.0,155.7648,155.7648,155.1786,155.4484,18599.0
2018-06-26 14:00:00,167.2,167.2,166.84,166.84,4393.0,155.5694,155.5694,155.2344,155.2344,4393.0
2018-06-26 14:10:00,166.92,166.92,166.77,166.82,4275.0,155.3089,155.3089,155.1693,155.2158,4275.0
2018-06-26 14:20:00,166.88,167.19,166.87,167.19,3300.0,155.2716,155.5601,155.2623,155.5601,3300.0
2018-06-26 14:30:00,167.19,167.19,166.97,167.18,7800.0,155.5601,155.5601,155.3554,155.5508,7800.0
2018-06-26 14:40:00,167.17,167.24,167.06,167.06,15300.0,155.5415,155.6066,155.4391,155.4391,15300.0
2018-06-26 14:50:00,167.09,167.14,166.97,166.99,8625.0,155.467,155.5136,155.3554,155.374,8625.0
2018-06-26 15:00:00,166.98,167.12,166.84,166.91,7093.0,155.3647,155.495,155.2344,155.2996,7093.0
2018-06-26 15:10:00,166.92,166.95,166.8,166.87,5767.0,155.3089,155.3368,155.1972,155.2623,5767.0
2018-06-26 15:20:00,166.85,166.85,166.66,166.67,17734.0,155.2437,155.2437,155.067,155.0763,17734.0
2018-06-26 15:30:00,166.68,166.92,166.62,166.75,8774.0,155.0856,155.3089,155.0297,155.1507,8774.0
2018-06-26 15:40:00,166.75,166.77,166.48,166.51,12547.0,155.1507,155.1693,154.8995,154.9274,12547.0
2018-06-26 15:50:00,166.48,166.5,166.31,166.33,45359.0,154.8995,154.9181,154.7413,154.7599,45359.0
2018-06-27 09:30:00,166.61,166.82,166.44,166.64,9864.0,155.0204,155.2158,154.8623,155.0483,9864.0
2018-06-27 09:40:00,166.63,166.8,166.05,166.62,21279.0,155.039,155.1972,154.4994,155.0297,21279.0
2018-06-27 09:50:00,166.55,166.65,166.32,166.38,6026.0,154.9646,155.0576,154.7506,154.8064,6026.0
2018-06-27 10:00:00,166.38,166.5,166.0,166.01,22274.0,154.8064,154.9181,154.4529,154.4622,22274.0
2018-06-27 10:10:00,166.08,166.24,165.94,166.02,25712.0,154.5273,154.6762,154.397,154.4715,25712.0
2018-06-27 10:20:00,166.05,166.23,165.96,166.04,15158.0,154.4994,154.6669,154.4156,154.4901,15158.0
2018-06-27 10:30:00,165.95,166.23,165.92,166.21,28302.0,154.4063,154.6669,154.3784,154.6483,28302.0
2018-06-27 10:40:00,166.17,166.24,166.05,166.11,11748.0,154.611,154.6762,154.4994,154.5552,11748.0
2018-06-27 10:50:00,166.11,166.15,165.93,165.93,12599.0,154.5552,154.5924,154.3877,154.3877,12599.0
2018-06-27 11:00:00,165.95,166.0,165.6,165.71,9202.0,154.4063,154.4529,154.0807,154.183,9202.0
2018-06-27 11:10:00,165.73,165.85,165.67,165.71,5253.0,154.2016,154.3133,154.1458,154.183,5253.0
2018-06-27 11:20:00,165.7,165.75,165.2,165.26,29059.0,154.1737,154.2203,153.7085,153.7643,29059.0
2018-06-27 11:30:00,165.19,165.65,165.19,165.6,9244.0,153.6992,154.1272,153.6992,154.0807,9244.0
2018-06-27 11:40:00,165.53,166.14,165.53,166.09,9675.0,154.0156,154.5831,154.0156,154.5366,9675.0
2018-06-27 11:50:00,166.03,166.37,165.83,166.29,7734.0,154.4808,154.7971,154.2947,154.7227,7734.0
2018-06-27 12:00:00,166.31,166.83,166.22,166.71,4250.0,154.7413,155.2251,154.6576,155.1135,4250.0
2018-06-27 12:10:00,166.81,167.06,166.75,167.02,7700.0,155.2065,155.4391,155.1507,155.4019,7700.0
2018-06-27 12:20:00,166.98,167.03,166.9,166.96,4939.0,155.3647,155.4112,155.2903,155.3461,4939.0
2018-06-27 12:30:00,166.86,166.88,166.62,166.67,4428.0,155.253,155.2716,155.0297,155.0763,4428.0
2018-06-27 12:40:00,166.58,166.58,166.21,166.32,3000.0,154.9925,154.9925,154.6483,154.7506,3000.0
2018-06-27 12:50:00,166.29,166.48,166.21,166.21,5060.0,154.7227,154.8995,154.6483,154.6483,5060.0
2018-06-27 13:00:00,166.21,166.21,165.68,165.68,3134.0,154.6483,154.6483,154.1551,154.1551,3134.0
2018-06-27 13:10:00,165.71,165.92,165.3,165.3,6088.0,154.183,154.3784,153.8016,153.8016,6088.0
2018-06-27 13:20:00,165.34,165.46,165.13,165.16,3904.0,153.8388,153.9504,153.6434,153.6713,3904.0
2018-06-27 13:30:00,165.1,165.22,164.85,164.98,5050.0,153.6155,153.7271,153.3829,153.5038,5050.0
2018-06-27 13:40:00,164.9,165.11,164.89,164.92,3270.0,153.4294,153.6248,153.4201,153.448,3270.0
2018-06-27 13:50:00,164.84,164.84,164.62,164.66,12367.0,153.3736,153.3736,153.1689,153.2061,12367.0
2018-06-27 14:00:00,164.7,164.79,164.32,164.32,13960.0,153.2433,153.327,152.8897,152.8897,13960.0
2018-06-27 14:10:00,164.3,164.41,164.1,164.27,7232.0,152.8711,152.9735,152.685,152.8432,7232.0
2018-06-27 14:20:00,164.33,164.7,164.33,164.59,2922.0,152.899,153.2433,152.899,153.1409,2922.0
2018-06-27 14:30:00,164.54,165.0,164.52,164.99,3700.0,153.0944,153.5224,153.0758,153.5131,3700.0
2018-06-27 14:40:00,165.0,165.03,164.74,164.8,10077.0,153.5224,153.5503,153.2805,153.3363,10077.0
2018-06-27 14:50:00,164.75,164.76,164.49,164.49,4610.0,153.2898,153.2991,153.0479,153.0479,4610.0
2018-06-27 15:00:00,164.56,164.57,164.29,164.37,9284.0,153.113,153.1223,152.8618,152.9362,9284.0
2018-06-27 15:10:00,164.34,164.41,164.07,164.28,8655.0,152.9083,152.9735,152.6571,152.8525,8655.0
2018-06-27 15:20:00,164.31,164.63,164.28,164.51,13401.0,152.8804,153.1782,152.8525,153.0665,13401.0
2018-06-27 15:30:00,164.51,164.52,164.24,164.41,11409.0,153.0665,153.0758,152.8153,152.9735,11409.0
2018-06-27 15:40:00,164.4,164.62,164.11,164.11,18699.0,152.9642,153.1689,152.6943,152.6943,18699.0
2018-06-27 15:50:00,164.09,164.16,163.54,163.55,64746.0,152.6757,152.7409,152.164,152.1733,64746.0
2018-06-28 09:30:00,163.37,164.54,163.37,164.21,14046.0,152.0058,153.0944,152.0058,152.7874,14046.0
2018-06-28 09:40:00,164.13,164.14,162.59,162.84,19710.0,152.7129,152.7222,151.2801,151.5127,19710.0
2018-06-28 09:50:00,162.81,163.65,162.66,163.39,10881.0,151.4848,152.2663,151.3452,152.0244,10881.0
2018-06-28 10:00:00,163.35,163.96,163.34,163.45,12327.0,151.9872,152.5548,151.9779,152.0802,12327.0
2018-06-28 10:10:00,163.34,163.42,162.82,162.88,9425.0,151.9779,152.0523,151.4941,151.5499,9425.0
2018-06-28 10:20:00,162.88,163.2,162.76,163.09,7846.0,151.5499,151.8476,151.4382,151.7453,7846.0
2018-06-28 10:30:00,163.03,163.03,162.77,162.97,8230.0,151.6895,151.6895,151.4475,151.6336,8230.0
2018-06-28 10:40:00,162.92,163.23,162.87,162.99,4027.0,151.5871,151.8755,151.5406,151.6522,4027.0
2018-06-28 10:50:00,162.88,163.16,162.52,163.16,10717.0,151.5499,151.8104,151.2149,151.8104,10717.0
2018-06-28 11:00:00,163.23,163.32,162.97,163.32,12058.0,151.8755,151.9593,151.6336,151.9593,12058.0
2018-06-28 11:10:00,163.24,163.36,162.98,163.25,9696.0,151.8849,151.9965,151.6429,151.8942,9696.0
2018-06-28 11:20:00,163.24,163.53,163.02,163.5,14256.0,151.8849,152.1547,151.6802,152.1268,14256.0
2018-06-28 11:30:00,163.63,164.13,163.62,164.12,5022.0,152.2477,152.7129,152.2384,152.7036,5022.0
2018-06-28 11:40:00,164.06,164.06,163.68,163.71,7379.0,152.6478,152.6478,152.2942,152.3222,7379.0
2018-06-28 11:50:00,163.7,163.89,163.63,163.68,4712.0,152.3129,152.4896,152.2477,152.2942,4712.0
2018-06-28 12:00:00,163.79,163.91,163.36,163.36,7600.0,152.3966,152.5082,151.9965,151.9965,7600.0
2018-06-28 12:10:00,163.3,163.46,163.23,163.36,6100.0,151.9407,152.0895,151.8755,151.9965,6100.0
2018-06-28 12:20:00,163.37,163.38,163.01,163.11,17183.0,152.0058,152.0151,151.6709,151.7639,17183.0
2018-06-28 12:30:00,163.17,163.26,163.1,163.22,8541.0,151.8197,151.9035,151.7546,151.8662,8541.0
2018-06-28 12:40:00,163.18,163.25,163.0,163.13,6418.0,151.829,151.8942,151.6615,151.7825,6418.0
2018-06-28 12:50:00,163.17,163.7,163.17,163.6,10106.0,151.8197,152.3129,151.8197,152.2198,10106.0
2018-06-28 13:00:00,163.66,163.7,163.59,163.7,4349.0,152.2756,152.3129,152.2105,152.3129,4349.0
2018-06-28 13:10:00,163.69,163.7,163.52,163.62,12386.0,152.3035,152.3129,152.1454,152.2384,12386.0
2018-06-28 13:20:00,163.65,163.98,163.65,163.98,8042.0,152.2663,152.5734,152.2663,152.5734,8042.0
2018-06-28 13:30:00,164.07,164.23,164.07,164.09,4020.0,152.6571,152.806,152.6571,152.6757,4020.0
2018-06-28 13:40:00,164.04,164.36,164.0,164.0,10707.0,152.6292,152.9269,152.592,152.592,10707.0
2018-06-28 13:50:00,164.0,164.12,163.96,164.1,6845.0,152.592,152.7036,152.5548,152.685,6845.0
2018-06-28 14:00:00,164.11,164.28,164.02,164.24,9175.0,152.6943,152.8525,152.6106,152.8153,9175.0
2018-06-28 14:10:00,164.19,164.28,164.11,164.2,5538.0,152.7688,152.8525,152.6943,152.7781,5538.0
2018-06-28 14:20:00,164.24,164.57,164.22,164.51,6276.0,152.8153,153.1223,152.7967,153.0665,6276.0
2018-06-28 14:30:00,164.54,164.54,164.37,164.43,5635.0,153.0944,153.0944,152.9362,152.9921,5635.0
2018-06-28 14:40:00,164.39,164.64,164.34,164.53,6451.0,152.9549,153.1875,152.9083,153.0851,6451.0
2018-06-28 14:50:00,164.67,164.84,164.64,164.84,4900.0,153.2154,153.3736,153.1875,153.3736,4900.0
2018-06-28 15:00:00,164.88,164.9,164.6,164.78,7911.0,153.4108,153.4294,153.1502,153.3177,7911.0
2018-06-28 15:10:00,164.69,165.13,164.69,165.13,11658.0,153.234,153.6434,153.234,153.6434,11658.0
2018-06-28 15:20:00,165.14,165.19,164.99,165.04,9147.0,153.6527,153.6992,153.5131,153.5596,9147.0
2018-06-28 15:30:00,165.02,165.02,164.6,164.6,13285.0,153.541,153.541,153.1502,153.1502,13285.0
2018-06-28 15:40:00,164.63,164.76,164.6,164.74,8656.0,153.1782,153.2991,153.1502,153.2805,8656.0
2018-06-28 15:50:00,164.72,164.73,164.48,164.64,25963.0,153.2619,153.2712,153.0386,153.1875,25963.0
2018-06-29 09:30:00,165.42,166.55,164.94,165.49,18221.0,153.9132,154.9646,153.4666,153.9783,18221.0
2018-06-29 09:40:00,165.43,165.64,165.15,165.26,4524.0,153.9225,154.1179,153.662,153.7643,4524.0
2018-06-29 09:50:00,165.04,165.63,165.04,165.63,2800.0,153.5596,154.1086,153.5596,154.1086,2800.0
2018-06-29 10:00:00,165.53,166.18,165.45,166.18,6439.0,154.0156,154.6203,153.9411,154.6203,6439.0
2018-06-29 10:10:00,166.19,166.22,165.44,165.62,6950.0,154.6296,154.6576,153.9318,154.0993,6950.0
2018-06-29 10:20:00,165.58,165.93,165.5,165.8,5750.0,154.0621,154.3877,153.9876,154.2668,5750.0
2018-06-29 10:30:00,165.84,166.07,165.84,165.98,2663.0,154.304,154.518,154.304,154.4343,2663.0
2018-06-29 10:40:00,166.21,166.57,166.21,166.57,2447.0,154.6483,154.9832,154.6483,154.9832,2447.0
2018-06-29 10:50:00,166.52,166.94,166.46,166.86,9027.0,154.9367,155.3275,154.8809,155.253,9027.0
2018-06-29 11:00:00,166.81,166.89,166.42,166.65,3602.0,155.2065,155.281,154.8436,155.0576,3602.0
2018-06-29 11:10:00,166.65,166.82,166.56,166.6,1951.0,155.0576,155.2158,154.9739,155.0111,1951.0
2018-06-29 11:20:00,166.73,166.85,166.64,166.69,5504.0,155.1321,155.2437,155.0483,155.0949,5504.0
2018-06-29 11:30:00,166.69,166.69,165.97,165.97,5220.0,155.0949,155.0949,154.4249,154.4249,5220.0
2018-06-29 11:40:00,166.08,166.5,166.07,166.5,2700.0,154.5273,154.9181,154.518,154.9181,2700.0
2018-06-29 11:50:00,166.5,166.5,165.99,166.22,7103.0,154.9181,154.9181,154.4436,154.6576,7103.0
2018-06-29 12:00:00,166.28,166.45,166.22,166.43,3806.0,154.7134,154.8716,154.6576,154.853,3806.0
2018-06-29 12:10:00,166.46,166.61,166.31,166.6,2500.0,154.8809,155.0204,154.7413,155.0111,2500.0
2018-06-29 12:20:00,166.54,166.58,166.24,166.25,3276.0,154.9553,154.9925,154.6762,154.6855,3276.0
2018-06-29 12:30:00,166.26,166.31,166.14,166.24,5966.0,154.6948,154.7413,154.5831,154.6762,5966.0
2018-06-29 12:40:00,166.32,166.36,166.15,166.26,3700.0,154.7506,154.7878,154.5924,154.6948,3700.0
2018-06-29 12:50:00,166.2,166.2,165.94,165.94,4176.0,154.639,154.639,154.397,154.397,4176.0
2018-06-29 13:00:00,165.99,166.1,165.9,166.1,2633.0,154.4436,154.5459,154.3598,154.5459,2633.0
2018-06-29 13:10:00,166.13,166.38,166.1,166.27,2100.0,154.5738,154.8064,154.5459,154.7041,2100.0
2018-06-29 13:20:00,166.13,166.25,166.12,166.23,4116.0,154.5738,154.6855,154.5645,154.6669,4116.0
2018-06-29 13:30:00,166.2,166.27,166.11,166.26,2058.0,154.639,154.7041,154.5552,154.6948,2058.0
2018-06-29 13:40:00,166.21,166.44,166.21,166.39,3488.0,154.6483,154.8623,154.6483,154.8157,3488.0
2018-06-29 13:50:00,166.39,166.46,166.11,166.46,6565.0,154.8157,154.8809,154.5552,154.8809,6565.0
2018-06-29 14:00:00,166.44,166.46,166.27,166.39,4705.0,154.8623,154.8809,154.7041,154.8157,4705.0
2018-06-29 14:10:00,166.34,166.39,166.27,166.37,1800.0,154.7692,154.8157,154.7041,154.7971,1800.0
2018-06-29 14:20:00,166.4,166.51,166.29,166.47,4450.0,154.825,154.9274,154.7227,154.8902,4450.0
2018-06-29 14:30:00,166.4,166.6,166.38,166.59,6298.0,154.825,155.0111,154.8064,155.0018,6298.0
2018-06-29 14:40:00,166.63,166.74,166.48,166.69,5850.0,155.039,155.1414,154.8995,155.0949,5850.0
2018-06-29 14:50:00,166.64,167.02,166.6,166.98,6000.0,155.0483,155.4019,155.0111,155.3647,6000.0
2018-06-29 15:00:00,166.95,167.07,166.83,166.83,14070.0,155.3368,155.4484,155.2251,155.2251,14070.0
2018-06-29 15:10:00,166.87,166.88,166.57,166.59,12997.0,155.2623,155.2716,154.9832,155.0018,12997.0
2018-06-29 15:20:00,166.54,166.54,166.3,166.37,8714.0,154.9553,154.9553,154.732,154.7971,8714.0
2018-06-29 15:30:00,166.38,166.38,166.06,166.15,18880.0,154.8064,154.8064,154.5087,154.5924,18880.0
2018-06-29 15:40:00,166.14,166.32,165.79,166.02,34020.0,154.5831,154.7506,154.2575,154.4715,34020.0
2018-06-29 15:50:00,165.98,166.02,165.3,165.43,89472.0,154.4343,154.4715,153.8016,153.9225,89472.0
2018-07-02 09:30:00,164.9,165.0,163.76,164.65,11057.0,153.4294,153.5224,152.3687,153.1968,11057.0
2018-07-02 09:40:00,164.84,164.95,164.55,164.93,3739.0,153.3736,153.4759,153.1037,153.4573,3739.0
2018-07-02 09:50:00,164.78,164.97,164.39,164.47,9336.0,153.3177,153.4945,152.9549,153.0293,9336.0
2018-07-02 10:00:00,164.59,164.94,164.59,164.89,4801.0,153.1409,153.4666,153.1409,153.4201,4801.0
2018-07-02 10:10:00,164.8,165.14,164.6,165.14,7301.0,153.3363,153.6527,153.1502,153.6527,7301.0
2018-07-02 10:20:00,165.01,165.18,164.94,164.99,1845.0,153.5317,153.6899,153.4666,153.5131,1845.0
2018-07-02 10:30:00,165.22,165.22,165.03,165.15,4201.0,153.7271,153.7271,153.5503,153.662,4201.0
2018-07-02 10:40:00,165.15,165.35,165.03,165.03,4505.0,153.662,153.8481,153.5503,153.5503,4505.0
2018-07-02 10:50:00,165.06,165.62,165.05,165.62,88285.0,153.5783,154.0993,153.5689,154.0993,88285.0
2018-07-02 11:00:00,165.63,165.81,165.43,165.43,5700.0,154.1086,154.2761,153.9225,153.9225,5700.0
2018-07-02 11:10:00,165.43,165.52,165.21,165.24,8271.0,153.9225,154.0063,153.7178,153.7457,8271.0
2018-07-02 11:20:00,165.1,165.62,165.07,165.6,7400.0,153.6155,154.0993,153.5876,154.0807,7400.0
2018-07-02 11:30:00,165.51,165.58,165.32,165.43,10010.0,153.9969,154.0621,153.8202,153.9225,10010.0
2018-07-02 11:40:00,165.42,165.55,165.4,165.43,6400.0,153.9132,154.0342,153.8946,153.9225,6400.0
2018-07-02 11:50:00,165.43,165.53,165.42,165.42,5601.0,153.9225,154.0156,153.9132,153.9132,5601.0
2018-07-02 12:00:00,165.42,165.42,165.05,165.08,3800.0,153.9132,153.9132,153.5689,153.5969,3800.0
2018-07-02 12:10:00,165.05,165.29,165.03,165.28,5061.0,153.5689,153.7923,153.5503,153.7829,5061.0
2018-07-02 12:20:00,165.32,165.38,165.29,165.36,1800.0,153.8202,153.876,153.7923,153.8574,1800.0
2018-07-02 12:30:00,165.39,165.61,165.37,165.6,4900.0,153.8853,154.09,153.8667,154.0807,4900.0
2018-07-02 12:40:00,165.52,165.62,165.36,165.59,3200.0,154.0063,154.0993,153.8574,154.0714,3200.0
2018-07-02 12:50:00,165.58,165.79,165.58,165.76,2766.0,154.0621,154.2575,154.0621,154.2296,2766.0
2018-07-02 13:00:00,165.92,165.96,165.71,165.85,3300.0,154.3784,154.4156,154.183,154.3133,3300.0
2018-07-02 13:10:00,165.86,165.92,165.75,165.84,4280.0,154.3226,154.3784,154.2203,154.304,4280.0
2018-07-02 13:20:00,165.84,165.87,165.54,165.58,3920.0,154.304,154.3319,154.0249,154.0621,3920.0
2018-07-02 13:30:00,165.64,165.97,165.59,165.97,5030.0,154.1179,154.4249,154.0714,154.4249,5030.0
2018-07-02 13:40:00,165.92,166.19,165.84,166.19,7410.0,154.3784,154.6296,154.304,154.6296,7410.0
2018-07-02 13:50:00,166.17,166.28,166.1,166.17,11559.0,154.611,154.7134,154.5459,154.611,11559.0
2018-07-02 14:00:00,166.15,166.29,166.08,166.19,4294.0,154.5924,154.7227,154.5273,154.6296,4294.0
2018-07-02 14:10:00,166.17,166.2,166.03,166.06,6635.0,154.611,154.639,154.4808,154.5087,6635.0
2018-07-02 14:20:00,166.09,166.14,165.93,166.14,9572.0,154.5366,154.5831,154.3877,154.5831,9572.0
2018-07-02 14:30:00,166.08,166.33,165.93,165.95,7301.0,154.5273,154.7599,154.3877,154.4063,7301.0
2018-07-02 14:40:00,166.0,166.08,165.9,165.98,8351.0,154.4529,154.5273,154.3598,154.4343,8351.0
2018-07-02 14:50:00,165.99,166.16,165.91,166.1,5292.0,154.4436,154.6017,154.3691,154.5459,5292.0
2018-07-02 15:00:00,166.07,166.13,165.9,166.11,7318.0,154.518,154.5738,154.3598,154.5552,7318.0
2018-07-02 15:10:00,166.11,166.21,166.03,166.15,11193.0,154.5552,154.6483,154.4808,154.5924,11193.0
2018-07-02 15:20:00,166.13,166.4,166.12,166.37,12233.0,154.5738,154.825,154.5645,154.7971,12233.0
2018-07-02 15:30:00,166.37,166.59,166.19,166.58,17538.0,154.7971,155.0018,154.6296,154.9925,17538.0
2018-07-02 15:40:00,166.54,166.67,166.34,166.63,14857.0,154.9553,155.0763,154.7692,155.039,14857.0
2018-07-02 15:50:00,166.65,167.17,166.64,167.11,51515.0,155.0576,155.5415,155.0483,155.4857,51515.0
2018-07-03 09:30:00,167.98,168.47,167.58,167.69,38906.0,156.2951,156.751,155.923,156.0253,38906.0
2018-07-03 09:40:00,167.69,167.75,167.18,167.44,11698.0,156.0253,156.0811,155.5508,155.7927,11698.0
2018-07-03 09:50:00,167.3,167.51,166.92,167.51,9200.0,155.6624,155.8578,155.3089,155.8578,9200.0
2018-07-03 10:00:00,167.55,167.71,167.39,167.53,6845.0,155.895,156.0439,155.7462,155.8764,6845.0
2018-07-03 10:10:00,167.56,167.98,167.39,167.55,12838.0,155.9043,156.2951,155.7462,155.895,12838.0
2018-07-03 10:20:00,167.56,167.72,167.47,167.47,10442.0,155.9043,156.0532,155.8206,155.8206,10442.0
2018-07-03 10:30:00,167.4,167.6,167.3,167.32,8439.0,155.7555,155.9416,155.6624,155.681,8439.0
2018-07-03 10:40:00,167.3,167.81,167.29,167.52,16934.0,155.6624,156.137,155.6531,155.8671,16934.0
2018-07-03 10:50:00,167.46,167.77,167.18,167.18,14343.0,155.8113,156.0997,155.5508,155.5508,14343.0
2018-07-03 11:00:00,167.1,167.18,166.94,166.95,6775.0,155.4763,155.5508,155.3275,155.3368,6775.0
2018-07-03 11:10:00,167.07,167.24,167.05,167.09,5676.0,155.4484,155.6066,155.4298,155.467,5676.0
2018-07-03 11:20:00,166.93,166.94,166.35,166.35,4100.0,155.3182,155.3275,154.7785,154.7785,4100.0
2018-07-03 11:30:00,166.45,166.75,166.45,166.65,5132.0,154.8716,155.1507,154.8716,155.0576,5132.0
2018-07-03 11:40:00,166.59,166.66,166.43,166.66,4038.0,155.0018,155.067,154.853,155.067,4038.0
2018-07-03 11:50:00,166.59,166.65,166.24,166.57,3043.0,155.0018,155.0576,154.6762,154.9832,3043.0
2018-07-03 12:00:00,166.56,166.62,166.4,166.6,5030.0,154.9739,155.0297,154.825,155.0111,5030.0
2018-07-03 12:10:00,166.63,166.68,166.41,166.56,4835.0,155.039,155.0856,154.8343,154.9739,4835.0
2018-07-03 12:20:00,166.58,166.66,166.28,166.33,4672.0,154.9925,155.067,154.7134,154.7599,4672.0
2018-07-03 12:30:00,166.33,166.4,166.2,166.2,6564.0,154.7599,154.825,154.639,154.639,6564.0
2018-07-03 12:40:00,166.19,166.2,165.89,165.92,11066.0,154.6296,154.639,154.3505,154.3784,11066.0
2018-07-03 12:50:00,165.89,165.92,165.46,165.84,21340.0,154.3505,154.3784,153.9504,154.304,21340.0
2018-07-05 09:30:00,165.99,167.15,165.38,165.52,24327.0,154.4436,155.5229,153.876,154.0063,24327.0
2018-07-05 09:40:00,165.51,165.79,165.23,165.32,11370.0,153.9969,154.2575,153.7364,153.8202,11370.0
2018-07-05 09:50:00,165.34,165.49,165.07,165.07,4600.0,153.8388,153.9783,153.5876,153.5876,4600.0
2018-07-05 10:00:00,165.04,165.61,165.04,165.61,7900.0,153.5596,154.09,153.5596,154.09,7900.0
2018-07-05 10:10:00,165.5,165.5,164.89,165.01,2800.0,153.9876,153.9876,153.4201,153.5317,2800.0
2018-07-05 10:20:00,165.14,165.25,165.04,165.11,2833.0,153.6527,153.755,153.5596,153.6248,2833.0
2018-07-05 10:30:00,165.01,165.28,164.95,165.15,2800.0,153.5317,153.7829,153.4759,153.662,2800.0
2018-07-05 10:40:00,165.25,165.25,165.05,165.05,1900.0,153.755,153.755,153.5689,153.5689,1900.0
2018-07-05 10:50:00,165.0,165.03,164.63,164.91,4904.0,153.5224,153.5503,153.1782,153.4387,4904.0
2018-07-05 11:00:00,164.86,164.99,164.8,164.85,3515.0,153.3922,153.5131,153.3363,153.3829,3515.0
2018-07-05 11:10:00,164.91,165.0,164.85,164.97,4278.0,153.4387,153.5224,153.3829,153.4945,4278.0
2018-07-05 11:20:00,165.09,165.1,164.83,164.94,5217.0,153.6062,153.6155,153.3642,153.4666,5217.0
2018-07-05 11:30:00,164.98,165.28,164.98,165.17,5550.0,153.5038,153.7829,153.5038,153.6806,5550.0
2018-07-05 11:40:00,165.18,165.42,165.08,165.42,3886.0,153.6899,153.9132,153.5969,153.9132,3886.0
2018-07-05 11:50:00,165.41,165.49,165.33,165.47,3000.0,153.9039,153.9783,153.8295,153.9597,3000.0
2018-07-05 12:00:00,165.43,165.68,165.43,165.64,2271.0,153.9225,154.1551,153.9225,154.1179,2271.0
2018-07-05 12:10:00,165.56,165.57,165.19,165.19,2563.0,154.0435,154.0528,153.6992,153.6992,2563.0
2018-07-05 12:20:00,165.26,165.38,165.25,165.32,4700.0,153.7643,153.876,153.755,153.8202,4700.0
2018-07-05 12:30:00,165.35,165.35,165.18,165.18,2525.0,153.8481,153.8481,153.6899,153.6899,2525.0
2018-07-05 12:40:00,165.14,165.19,164.48,164.48,12880.0,153.6527,153.6992,153.0386,153.0386,12880.0
2018-07-05 12:50:00,164.48,164.61,164.38,164.47,5109.0,153.0386,153.1596,152.9456,153.0293,5109.0
2018-07-05 13:00:00,164.54,164.7,164.52,164.61,3635.0,153.0944,153.2433,153.0758,153.1596,3635.0
2018-07-05 13:10:00,164.56,164.67,164.48,164.52,3600.0,153.113,153.2154,153.0386,153.0758,3600.0
2018-07-05 13:20:00,164.55,164.59,164.49,164.52,2500.0,153.1037,153.1409,153.0479,153.0758,2500.0
2018-07-05 13:30:00,164.61,164.61,164.33,164.39,3873.0,153.1596,153.1596,152.899,152.9549,3873.0
2018-07-05 13:40:00,164.44,164.66,164.41,164.58,2700.0,153.0014,153.2061,152.9735,153.1316,2700.0
2018-07-05 13:50:00,164.49,164.76,164.43,164.67,5300.0,153.0479,153.2991,152.9921,153.2154,5300.0
2018-07-05 14:00:00,164.73,164.98,164.57,164.57,6457.0,153.2712,153.5038,153.1223,153.1223,6457.0
2018-07-05 14:10:00,164.5,164.5,164.22,164.4,4082.0,153.0572,153.0572,152.7967,152.9642,4082.0
2018-07-05 14:20:00,164.49,164.53,164.43,164.53,2400.0,153.0479,153.0851,152.9921,153.0851,2400.0
2018-07-05 14:30:00,164.55,164.74,164.55,164.62,2500.0,153.1037,153.2805,153.1037,153.1689,2500.0
2018-07-05 14:40:00,164.54,164.68,164.43,164.47,2200.0,153.0944,153.2247,152.9921,153.0293,2200.0
2018-07-05 14:50:00,164.56,164.67,164.5,164.59,4084.0,153.113,153.2154,153.0572,153.1409,4084.0
2018-07-05 15:00:00,164.59,165.12,164.51,164.9,6945.0,153.1409,153.6341,153.0665,153.4294,6945.0
2018-07-05 15:10:00,164.93,164.99,164.83,164.93,8943.0,153.4573,153.5131,153.3642,153.4573,8943.0
2018-07-05 15:20:00,164.91,164.94,164.75,164.85,11918.0,153.4387,153.4666,153.2898,153.3829,11918.0
2018-07-05 15:30:00,164.8,164.98,164.74,164.97,8400.0,153.3363,153.5038,153.2805,153.4945,8400.0
2018-07-05 15:40:00,164.96,165.02,164.8,164.81,13306.0,153.4852,153.541,153.3363,153.3456,13306.0
2018-07-05 15:50:00,164.8,165.06,164.78,164.93,31885.0,153.3363,153.5783,153.3177,153.4573,31885.0
2018-07-06 09:30:00,164.73,165.29,164.73,164.96,8081.0,153.2712,153.7923,153.2712,153.4852,8081.0
2018-07-06 09:40:00,165.05,165.77,165.01,165.5,6100.0,153.5689,154.2389,153.5317,153.9876,6100.0
2018-07-06 09:50:00,165.55,165.77,165.38,165.44,5800.0,154.0342,154.2389,153.876,153.9318,5800.0
2018-07-06 10:00:00,165.49,165.61,165.29,165.36,6251.0,153.9783,154.09,153.7923,153.8574,6251.0
2018-07-06 10:10:00,165.3,165.34,164.97,165.03,10061.0,153.8016,153.8388,153.4945,153.5503,10061.0
2018-07-06 10:20:00,165.1,165.34,164.84,165.33,11509.0,153.6155,153.8388,153.3736,153.8295,11509.0
2018-07-06 10:30:00,165.26,165.38,164.94,165.22,6865.0,153.7643,153.876,153.4666,153.7271,6865.0
2018-07-06 10:40:00,165.22,165.68,165.17,165.63,4602.0,153.7271,154.1551,153.6806,154.1086,4602.0
2018-07-06 10:50:00,165.63,166.1,165.63,166.0,3595.0,154.1086,154.5459,154.1086,154.4529,3595.0
2018-07-06 11:00:00,166.05,166.24,166.02,166.19,4494.0,154.4994,154.6762,154.4715,154.6296,4494.0
2018-07-06 11:10:00,166.24,166.56,166.21,166.47,3300.0,154.6762,154.9739,154.6483,154.8902,3300.0
2018-07-06 11:20:00,166.44,166.46,166.38,166.42,1200.0,154.8623,154.8809,154.8064,154.8436,1200.0
2018-07-06 11:30:00,166.47,166.77,166.33,166.77,5202.0,154.8902,155.1693,154.7599,155.1693,5202.0
2018-07-06 11:40:00,166.76,166.76,166.56,166.63,2850.0,155.16,155.16,154.9739,155.039,2850.0
2018-07-06 11:50:00,166.65,166.65,166.28,166.35,4108.0,155.0576,155.0576,154.7134,154.7785,4108.0
2018-07-06 12:00:00,166.41,166.7,166.39,166.65,5082.0,154.8343,155.1042,154.8157,155.0576,5082.0
2018-07-06 12:10:00,166.68,166.9,166.61,166.81,4152.0,155.0856,155.2903,155.0204,155.2065,4152.0
2018-07-06 12:20:00,166.8,166.87,166.73,166.85,2603.0,155.1972,155.2623,155.1321,155.2437,2603.0
2018-07-06 12:30:00,166.83,166.94,166.78,166.79,6276.0,155.2251,155.3275,155.1786,155.1879,6276.0
2018-07-06 12:40:00,166.8,166.84,166.53,166.53,2109.0,155.1972,155.2344,154.946,154.946,2109.0
2018-07-06 12:50:00,166.57,166.61,166.35,166.44,4177.0,154.9832,155.0204,154.7785,154.8623,4177.0
2018-07-06 13:00:00,166.49,166.58,166.36,166.42,3400.0,154.9088,154.9925,154.7878,154.8436,3400.0
2018-07-06 13:10:00,166.42,166.48,166.3,166.37,4613.0,154.8436,154.8995,154.732,154.7971,4613.0
2018-07-06 13:20:00,166.36,166.36,165.96,165.98,6142.0,154.7878,154.7878,154.4156,154.4343,6142.0
2018-07-06 13:30:00,165.96,166.07,165.94,165.98,3000.0,154.4156,154.518,154.397,154.4343,3000.0
2018-07-06 13:40:00,166.04,166.08,165.97,165.98,4117.0,154.4901,154.5273,154.4249,154.4343,4117.0
2018-07-06 13:50:00,165.92,166.02,165.81,165.95,4314.0,154.3784,154.4715,154.2761,154.4063,4314.0
2018-07-06 14:00:00,166.01,166.26,165.99,166.22,6804.0,154.4622,154.6948,154.4436,154.6576,6804.0
2018-07-06 14:10:00,166.25,166.5,166.2,166.48,5030.0,154.6855,154.9181,154.639,154.8995,5030.0
2018-07-06 14:20:00,166.49,166.53,166.2,166.26,8699.0,154.9088,154.946,154.639,154.6948,8699.0
2018-07-06 14:30:00,166.25,166.43,166.17,166.2,9877.0,154.6855,154.853,154.611,154.639,9877.0
2018-07-06 14:40:00,166.16,166.26,165.99,166.19,18278.0,154.6017,154.6948,154.4436,154.6296,18278.0
2018-07-06 14:50:00,166.22,167.09,166.13,167.09,32604.0,154.6576,155.467,154.5738,155.467,32604.0
2018-07-06 15:00:00,167.03,167.06,166.51,166.64,8958.0,155.4112,155.4391,154.9274,155.0483,8958.0
2018-07-06 15:10:00,166.65,167.02,166.65,166.8,8731.0,155.0576,155.4019,155.0576,155.1972,8731.0
2018-07-06 15:20:00,166.82,167.16,166.82,166.9,14055.0,155.2158,155.5322,155.2158,155.2903,14055.0
2018-07-06 15:30:00,166.9,166.92,166.65,166.86,14543.0,155.2903,155.3089,155.0576,155.253,14543.0
2018-07-06 15:40:00,166.89,166.9,166.46,166.5,16895.0,155.281,155.2903,154.8809,154.9181,16895.0
2018-07-06 15:50:00,166.48,166.75,166.43,166.62,34003.0,154.8995,155.1507,154.853,155.0297,34003.0
2018-07-09 09:30:00,167.41,168.53,167.41,168.09,8587.0,155.7648,156.8069,155.7648,156.3975,8587.0
2018-07-09 09:40:00,167.9,168.1,167.41,167.77,9202.0,156.2207,156.4068,155.7648,156.0997,9202.0
2018-07-09 09:50:00,167.65,168.53,167.46,168.52,12929.0,155.9881,156.8069,155.8113,156.7976,12929.0
2018-07-09 10:00:00,168.54,168.82,168.53,168.82,4247.0,156.8162,157.0767,156.8069,157.0767,4247.0
2018-07-09 10:10:00,168.75,168.8,168.59,168.61,4910.0,157.0116,157.0581,156.8627,156.8813,4910.0
2018-07-09 10:20:00,168.61,169.31,168.61,169.28,6000.0,156.8813,157.5326,156.8813,157.5047,6000.0
2018-07-09 10:30:00,169.16,169.39,169.16,169.36,6454.0,157.3931,157.6071,157.3931,157.5791,6454.0
2018-07-09 10:40:00,169.31,169.31,168.99,169.12,4600.0,157.5326,157.5326,157.2349,157.3558,4600.0
2018-07-09 10:50:00,169.08,169.19,169.05,169.11,10807.0,157.3186,157.421,157.2907,157.3465,10807.0
2018-07-09 11:00:00,169.18,169.22,168.75,168.75,3723.0,157.4117,157.4489,157.0116,157.0116,3723.0
2018-07-09 11:10:00,168.72,168.72,168.37,168.39,18855.0,156.9837,156.9837,156.658,156.6766,18855.0
2018-07-09 11:20:00,168.42,168.72,168.41,168.43,11883.0,156.7045,156.9837,156.6952,156.7138,11883.0
2018-07-09 11:30:00,168.35,168.92,168.1,168.9,65991.0,156.6394,157.1697,156.4068,157.1511,65991.0
2018-07-09 11:40:00,168.87,168.88,168.3,168.3,7601.0,157.1232,157.1325,156.5929,156.5929,7601.0
2018-07-09 11:50:00,168.26,168.44,168.09,168.25,10900.0,156.5557,156.7231,156.3975,156.5464,10900.0
2018-07-09 12:00:00,168.28,168.29,167.89,167.89,4600.0,156.5743,156.5836,156.2114,156.2114,4600.0
2018-07-09 12:10:00,167.92,167.99,167.78,167.99,1900.0,156.2393,156.3044,156.109,156.3044,1900.0
2018-07-09 12:20:00,167.96,168.0,167.9,167.91,4794.0,156.2765,156.3137,156.2207,156.23,4794.0
2018-07-09 12:30:00,167.85,167.95,167.72,167.86,2459.0,156.1742,156.2672,156.0532,156.1835,2459.0
2018-07-09 12:40:00,167.81,167.88,167.77,167.81,2934.0,156.137,156.2021,156.0997,156.137,2934.0
2018-07-09 12:50:00,167.77,167.78,167.57,167.61,3151.0,156.0997,156.109,155.9137,155.9509,3151.0
2018-07-09 13:00:00,167.63,167.7,167.5,167.5,2546.0,155.9695,156.0346,155.8485,155.8485,2546.0
2018-07-09 13:10:00,167.53,167.58,167.44,167.58,1701.0,155.8764,155.923,155.7927,155.923,1701.0
2018-07-09 13:20:00,167.55,167.6,167.45,167.53,4510.0,155.895,155.9416,155.802,155.8764,4510.0
2018-07-09 13:30:00,167.58,168.05,167.56,167.81,18296.0,155.923,156.3603,155.9043,156.137,18296.0
2018-07-09 13:40:00,167.9,168.2,167.9,168.15,5511.0,156.2207,156.4998,156.2207,156.4533,5511.0
2018-07-09 13:50:00,168.11,168.17,167.95,167.97,2519.0,156.4161,156.4719,156.2672,156.2858,2519.0
2018-07-09 14:00:00,167.93,168.33,167.91,168.25,8843.0,156.2486,156.6208,156.23,156.5464,8843.0
2018-07-09 14:10:00,168.24,168.67,168.23,168.64,2300.0,156.537,156.9371,156.5277,156.9092,2300.0
2018-07-09 14:20:00,168.63,168.78,168.63,168.75,1610.0,156.8999,157.0395,156.8999,157.0116,1610.0
2018-07-09 14:30:00,168.68,168.68,168.39,168.4,3600.0,156.9464,156.9464,156.6766,156.6859,3600.0
2018-07-09 14:40:00,168.42,168.45,168.35,168.38,3109.0,156.7045,156.7324,156.6394,156.6673,3109.0
2018-07-09 14:50:00,168.45,168.51,168.31,168.31,2257.0,156.7324,156.7883,156.6022,156.6022,2257.0
2018-07-09 15:00:00,168.4,168.48,168.33,168.42,3104.0,156.6859,156.7604,156.6208,156.7045,3104.0
2018-07-09 15:10:00,168.39,168.45,168.28,168.3,3344.0,156.6766,156.7324,156.5743,156.5929,3344.0
2018-07-09 15:20:00,168.27,168.27,168.11,168.26,6161.0,156.565,156.565,156.4161,156.5557,6161.0
2018-07-09 15:30:00,168.25,168.35,168.2,168.35,13322.0,156.5464,156.6394,156.4998,156.6394,13322.0
2018-07-09 15:40:00,168.34,168.51,168.26,168.36,12735.0,156.6301,156.7883,156.5557,156.6487,12735.0
2018-07-09 15:50:00,168.31,168.67,168.27,168.65,32285.0,156.6022,156.9371,156.565,156.9185,32285.0
2018-07-10 09:30:00,168.95,169.79,168.95,169.62,10855.0,157.1977,157.9792,157.1977,157.8211,10855.0
2018-07-10 09:40:00,169.77,170.26,169.61,169.72,11910.0,157.9606,158.4165,157.8117,157.9141,11910.0
2018-07-10 09:50:00,169.68,169.74,169.24,169.52,9249.0,157.8769,157.9327,157.4675,157.728,9249.0
2018-07-10 10:00:00,169.61,169.63,169.25,169.52,10374.0,157.8117,157.8304,157.4768,157.728,10374.0
2018-07-10 10:10:00,169.43,169.55,168.9,169.13,4779.0,157.6443,157.7559,157.1511,157.3651,4779.0
2018-07-10 10:20:00,169.23,169.41,168.95,168.95,9515.0,157.4582,157.6257,157.1977,157.1977,9515.0
2018-07-10 10:30:00,169.1,169.54,169.1,169.52,3614.0,157.3372,157.7466,157.3372,157.728,3614.0
2018-07-10 10:40:00,169.52,169.52,169.13,169.25,7757.0,157.728,157.728,157.3651,157.4768,7757.0
2018-07-10 10:50:00,169.31,169.52,169.15,169.47,9314.0,157.5326,157.728,157.3837,157.6815,9314.0
2018-07-10 11:00:00,169.46,169.46,169.27,169.27,7182.0,157.6722,157.6722,157.4954,157.4954,7182.0
2018-07-10 11:10:00,169.35,169.48,169.2,169.45,7400.0,157.5698,157.6908,157.4303,157.6629,7400.0
2018-07-10 11:20:00,169.47,169.78,169.33,169.33,19606.0,157.6815,157.9699,157.5512,157.5512,19606.0
2018-07-10 11:30:00,169.3,169.3,168.83,169.06,16097.0,157.5233,157.5233,157.086,157.3,16097.0
2018-07-10 11:40:00,169.12,169.14,168.96,169.04,5200.0,157.3558,157.3744,157.207,157.2814,5200.0
2018-07-10 11:50:00,169.0,169.07,168.8,169.07,6447.0,157.2442,157.3093,157.0581,157.3093,6447.0
2018-07-10 12:00:00,169.07,169.11,168.83,168.86,2900.0,157.3093,157.3465,157.086,157.1139,2900.0
2018-07-10 12:10:00,168.81,169.0,168.81,169.0,2400.0,157.0674,157.2442,157.0674,157.2442,2400.0
2018-07-10 12:20:00,168.93,169.05,168.79,169.05,4300.0,157.179,157.2907,157.0488,157.2907,4300.0
2018-07-10 12:30:00,169.05,169.05,168.73,168.73,5638.0,157.2907,157.2907,156.993,156.993,5638.0
2018-07-10 12:40:00,168.61,168.64,168.53,168.56,2050.0,156.8813,156.9092,156.8069,156.8348,2050.0
2018-07-10 12:50:00,168.57,168.57,168.36,168.47,3570.0,156.8441,156.8441,156.6487,156.751,3570.0
2018-07-10 13:00:00,168.49,168.52,168.44,168.44,1800.0,156.7697,156.7976,156.7231,156.7231,1800.0
2018-07-10 13:10:00,168.42,168.69,168.42,168.43,2750.0,156.7045,156.9557,156.7045,156.7138,2750.0
2018-07-10 13:20:00,168.54,168.61,168.51,168.59,3408.0,156.8162,156.8813,156.7883,156.8627,3408.0
2018-07-10 13:30:00,168.51,168.51,168.33,168.4,3331.0,156.7883,156.7883,156.6208,156.6859,3331.0
2018-07-10 13:40:00,168.29,168.29,168.11,168.15,2700.0,156.5836,156.5836,156.4161,156.4533,2700.0
2018-07-10 13:50:00,168.13,168.35,168.09,168.35,4810.0,156.4347,156.6394,156.3975,156.6394,4810.0
2018-07-10 14:00:00,168.39,168.62,168.39,168.53,7160.0,156.6766,156.8906,156.6766,156.8069,7160.0
2018-07-10 14:10:00,168.57,168.6,168.4,168.4,5319.0,156.8441,156.872,156.6859,156.6859,5319.0
2018-07-10 14:20:00,168.37,168.55,168.3,168.55,3210.0,156.658,156.8255,156.5929,156.8255,3210.0
2018-07-10 14:30:00,168.48,168.52,168.46,168.49,2680.0,156.7604,156.7976,156.7417,156.7697,2680.0
2018-07-10 14:40:00,168.44,168.51,168.33,168.41,2798.0,156.7231,156.7883,156.6208,156.6952,2798.0
2018-07-10 14:50:00,168.39,168.63,168.38,168.63,3811.0,156.6766,156.8999,156.6673,156.8999,3811.0
2018-07-10 15:00:00,168.66,168.66,168.55,168.63,2700.0,156.9278,156.9278,156.8255,156.8999,2700.0
2018-07-10 15:10:00,168.65,168.69,168.57,168.59,6080.0,156.9185,156.9557,156.8441,156.8627,6080.0
2018-07-10 15:20:00,168.56,168.64,168.56,168.64,4057.0,156.8348,156.9092,156.8348,156.9092,4057.0
2018-07-10 15:30:00,168.66,168.99,168.64,168.99,6831.0,156.9278,157.2349,156.9092,157.2349,6831.0
2018-07-10 15:40:00,168.96,168.96,168.63,168.67,8278.0,157.207,157.207,156.8999,156.9371,8278.0
2018-07-10 15:50:00,168.71,168.81,168.62,168.7,26865.0,156.9744,157.0674,156.8906,156.965,26865.0
2018-07-11 09:30:00,167.99,169.1,167.99,169.03,13392.0,156.3044,157.3372,156.3044,157.2721,13392.0
2018-07-11 09:40:00,168.95,168.95,168.54,168.68,4920.0,157.1977,157.1977,156.8162,156.9464,4920.0
2018-07-11 09:50:00,168.75,169.03,168.75,169.03,5713.0,157.0116,157.2721,157.0116,157.2721,5713.0
2018-07-11 10:00:00,168.99,169.15,168.81,169.15,18768.0,157.2349,157.3837,157.0674,157.3837,18768.0
2018-07-11 10:10:00,169.12,169.32,169.04,169.25,4649.0,157.3558,157.5419,157.2814,157.4768,4649.0
2018-07-11 10:20:00,169.31,169.31,168.92,169.03,12093.0,157.5326,157.5326,157.1697,157.2721,12093.0
2018-07-11 10:30:00,169.15,169.15,168.74,168.75,3436.0,157.3837,157.3837,157.0023,157.0116,3436.0
2018-07-11 10:40:00,168.74,168.99,168.68,168.74,4482.0,157.0023,157.2349,156.9464,157.0023,4482.0
2018-07-11 10:50:00,168.76,168.92,168.65,168.74,4035.0,157.0209,157.1697,156.9185,157.0023,4035.0
2018-07-11 11:00:00,168.93,169.38,168.93,169.38,7586.0,157.179,157.5977,157.179,157.5977,7586.0
2018-07-11 11:10:00,169.38,169.67,169.31,169.39,6875.0,157.5977,157.8676,157.5326,157.6071,6875.0
2018-07-11 11:20:00,169.44,169.45,169.16,169.2,7412.0,157.6536,157.6629,157.3931,157.4303,7412.0
2018-07-11 11:30:00,169.1,169.24,168.97,169.12,4019.0,157.3372,157.4675,157.2163,157.3558,4019.0
2018-07-11 11:40:00,169.1,169.15,168.78,168.9,10001.0,157.3372,157.3837,157.0395,157.1511,10001.0
2018-07-11 11:50:00,168.92,169.1,168.85,169.08,4621.0,157.1697,157.3372,157.1046,157.3186,4621.0
2018-07-11 12:00:00,169.03,169.1,168.79,168.79,3794.0,157.2721,157.3372,157.0488,157.0488,3794.0
2018-07-11 12:10:00,168.75,168.94,168.71,168.94,3200.0,157.0116,157.1884,156.9744,157.1884,3200.0
2018-07-11 12:20:00,168.86,168.96,168.85,168.89,2332.0,157.1139,157.207,157.1046,157.1418,2332.0
2018-07-11 12:30:00,168.95,169.07,168.93,168.93,5745.0,157.1977,157.3093,157.179,157.179,5745.0
2018-07-11 12:40:00,168.97,169.18,168.96,169.14,5912.0,157.2163,157.4117,157.207,157.3744,5912.0
2018-07-11 12:50:00,169.14,169.14,168.71,168.9,6401.0,157.3744,157.3744,156.9744,157.1511,6401.0
2018-07-11 13:00:00,168.89,168.9,168.76,168.82,2505.0,157.1418,157.1511,157.0209,157.0767,2505.0
2018-07-11 13:10:00,168.75,168.82,168.73,168.82,1100.0,157.0116,157.0767,156.993,157.0767,1100.0
2018-07-11 13:20:00,168.81,169.02,168.79,168.92,3930.0,157.0674,157.2628,157.0488,157.1697,3930.0
2018-07-11 13:30:00,168.9,169.07,168.89,168.93,4316.0,157.1511,157.3093,157.1418,157.179,4316.0
2018-07-11 13:40:00,168.91,169.0,168.76,168.8,27320.0,157.1604,157.2442,157.0209,157.0581,27320.0
2018-07-11 13:50:00,168.74,168.74,168.45,168.59,2869.0,157.0023,157.0023,156.7324,156.8627,2869.0
2018-07-11 14:00:00,168.6,168.73,168.38,168.47,5928.0,156.872,156.993,156.6673,156.751,5928.0
2018-07-11 14:10:00,168.47,168.47,168.22,168.43,4302.0,156.751,156.751,156.5184,156.7138,4302.0
2018-07-11 14:20:00,168.49,168.81,168.49,168.74,7063.0,156.7697,157.0674,156.7697,157.0023,7063.0
2018-07-11 14:30:00,168.83,168.91,168.8,168.91,7825.0,157.086,157.1604,157.0581,157.1604,7825.0
2018-07-11 14:40:00,168.92,169.07,168.88,169.04,5783.0,157.1697,157.3093,157.1325,157.2814,5783.0
2018-07-11 14:50:00,169.05,169.11,168.91,168.96,7707.0,157.2907,157.3465,157.1604,157.207,7707.0
2018-07-11 15:00:00,168.94,169.25,168.9,169.21,9763.0,157.1884,157.4768,157.1511,157.4396,9763.0
2018-07-11 15:10:00,169.25,169.29,169.11,169.14,17225.0,157.4768,157.514,157.3465,157.3744,17225.0
2018-07-11 15:20:00,169.17,169.22,169.11,169.12,11290.0,157.4024,157.4489,157.3465,157.3558,11290.0
2018-07-11 15:30:00,169.17,169.5,169.14,169.43,9986.0,157.4024,157.7094,157.3744,157.6443,9986.0
2018-07-11 15:40:00,169.41,169.54,169.31,169.54,10534.0,157.6257,157.7466,157.5326,157.7466,10534.0
2018-07-11 15:50:00,169.51,169.51,169.15,169.22,30414.0,157.7187,157.7187,157.3837,157.4489,30414.0
2018-07-12 09:30:00,170.21,170.3,169.51,170.3,11116.0,158.37,158.4538,157.7187,158.4538,11116.0
2018-07-12 09:40:00,170.38,170.38,169.63,169.72,9606.0,158.5282,158.5282,157.8304,157.9141,9606.0
2018-07-12 09:50:00,169.89,170.13,169.63,169.69,6300.0,158.0723,158.2956,157.8304,157.8862,6300.0
2018-07-12 10:00:00,169.62,169.62,168.85,169.31,46170.0,157.8211,157.8211,157.1046,157.5326,46170.0
2018-07-12 10:10:00,169.44,169.92,169.08,169.22,15355.0,157.6536,158.1002,157.3186,157.4489,15355.0
2018-07-12 10:20:00,169.11,169.3,168.84,169.22,7200.0,157.3465,157.5233,157.0953,157.4489,7200.0
2018-07-12 10:30:00,169.41,169.42,169.24,169.3,4806.0,157.6257,157.635,157.4675,157.5233,4806.0
2018-07-12 10:40:00,169.3,169.52,168.98,169.24,9602.0,157.5233,157.728,157.2256,157.4675,9602.0
2018-07-12 10:50:00,169.19,169.19,168.98,169.0,11702.0,157.421,157.421,157.2256,157.2442,11702.0
2018-07-12 11:00:00,169.06,169.19,168.97,169.04,15708.0,157.3,157.421,157.2163,157.2814,15708.0
2018-07-12 11:10:00,169.06,169.29,168.86,169.29,8997.0,157.3,157.514,157.1139,157.514,8997.0
2018-07-12 11:20:00,169.3,169.46,169.12,169.31,7834.0,157.5233,157.6722,157.3558,157.5326,7834.0
2018-07-12 11:30:00,169.28,169.35,169.07,169.07,8621.0,157.5047,157.5698,157.3093,157.3093,8621.0
2018-07-12 11:40:00,169.09,169.24,169.02,169.1,18822.0,157.3279,157.4675,157.2628,157.3372,18822.0
2018-07-12 11:50:00,169.1,169.85,169.07,169.78,15962.0,157.3372,158.0351,157.3093,157.9699,15962.0
2018-07-12 12:00:00,169.78,169.82,169.59,169.68,8958.0,157.9699,158.0071,157.7931,157.8769,8958.0
2018-07-12 12:10:00,169.68,169.87,169.65,169.73,2900.0,157.8769,158.0537,157.849,157.9234,2900.0
2018-07-12 12:20:00,169.67,169.76,169.58,169.72,5000.0,157.8676,157.9513,157.7838,157.9141,5000.0
2018-07-12 12:30:00,169.72,169.81,169.6,169.67,4401.0,157.9141,157.9978,157.8024,157.8676,4401.0
2018-07-12 12:40:00,169.64,169.64,169.4,169.52,5331.0,157.8397,157.8397,157.6164,157.728,5331.0
2018-07-12 12:50:00,169.56,169.75,169.51,169.69,6270.0,157.7652,157.942,157.7187,157.8862,6270.0
2018-07-12 13:00:00,169.67,169.74,169.54,169.7,4806.0,157.8676,157.9327,157.7466,157.8955,4806.0
2018-07-12 13:10:00,169.72,169.86,169.64,169.83,10068.0,157.9141,158.0444,157.8397,158.0164,10068.0
2018-07-12 13:20:00,169.88,170.21,169.73,170.19,17878.0,158.063,158.37,157.9234,158.3514,17878.0
2018-07-12 13:30:00,170.18,170.24,169.79,169.79,7413.0,158.3421,158.3979,157.9792,157.9792,7413.0
2018-07-12 13:40:00,169.78,169.87,169.69,169.69,6178.0,157.9699,158.0537,157.8862,157.8862,6178.0
2018-07-12 13:50:00,169.7,169.73,169.59,169.64,2440.0,157.8955,157.9234,157.7931,157.8397,2440.0
2018-07-12 14:00:00,169.64,169.74,169.52,169.53,4800.0,157.8397,157.9327,157.728,157.7373,4800.0
2018-07-12 14:10:00,169.47,169.71,169.42,169.71,4900.0,157.6815,157.9048,157.635,157.9048,4900.0
2018-07-12 14:20:00,169.76,169.79,169.53,169.68,6348.0,157.9513,157.9792,157.7373,157.8769,6348.0
2018-07-12 14:30:00,169.75,169.89,169.7,169.74,5845.0,157.942,158.0723,157.8955,157.9327,5845.0
2018-07-12 14:40:00,169.66,169.72,169.53,169.7,3300.0,157.8583,157.9141,157.7373,157.8955,3300.0
2018-07-12 14:50:00,169.66,169.71,169.42,169.42,6561.0,157.8583,157.9048,157.635,157.635,6561.0
2018-07-12 15:00:00,169.44,169.55,169.44,169.44,8043.0,157.6536,157.7559,157.6536,157.6536,8043.0
2018-07-12 15:10:00,169.42,169.43,169.25,169.41,7830.0,157.635,157.6443,157.4768,157.6257,7830.0
2018-07-12 15:20:00,169.44,169.44,169.13,169.27,5620.0,157.6536,157.6536,157.3651,157.4954,5620.0
2018-07-12 15:30:00,169.27,169.43,169.15,169.15,9414.0,157.4954,157.6443,157.3837,157.3837,9414.0
2018-07-12 15:40:00,169.12,169.29,169.01,169.24,13408.0,157.3558,157.514,157.2535,157.4675,13408.0
2018-07-12 15:50:00,169.23,169.34,169.14,169.23,32857.0,157.4582,157.5605,157.3744,157.4582,32857.0
2018-07-13 09:30:00,169.1,169.28,168.82,168.82,5573.0,157.3372,157.5047,157.0767,157.0767,5573.0
2018-07-13 09:40:00,168.93,168.93,168.15,168.17,4510.0,157.179,157.179,156.4533,156.4719,4510.0
2018-07-13 09:50:00,168.13,168.41,167.57,168.24,7629.0,156.4347,156.6952,155.9137,156.537,7629.0
2018-07-13 10:00:00,168.42,168.57,167.87,168.08,4169.0,156.7045,156.8441,156.1928,156.3882,4169.0
2018-07-13 10:10:00,168.2,168.38,168.13,168.27,5601.0,156.4998,156.6673,156.4347,156.565,5601.0
2018-07-13 10:20:00,168.41,168.41,168.08,168.22,11960.0,156.6952,156.6952,156.3882,156.5184,11960.0
2018-07-13 10:30:00,168.24,168.67,168.2,168.63,6701.0,156.537,156.9371,156.4998,156.8999,6701.0
2018-07-13 10:40:00,168.61,168.73,168.41,168.41,3551.0,156.8813,156.993,156.6952,156.6952,3551.0
2018-07-13 10:50:00,168.41,168.69,168.16,168.24,9151.0,156.6952,156.9557,156.4626,156.537,9151.0
2018-07-13 11:00:00,168.3,168.52,168.27,168.43,10012.0,156.5929,156.7976,156.565,156.7138,10012.0
2018-07-13 11:10:00,168.47,168.88,168.47,168.81,2800.0,156.751,157.1325,156.751,157.0674,2800.0
2018-07-13 11:20:00,168.79,169.0,168.72,168.72,3185.0,157.0488,157.2442,156.9837,156.9837,3185.0
2018-07-13 11:30:00,168.72,168.78,168.56,168.71,7301.0,156.9837,157.0395,156.8348,156.9744,7301.0
2018-07-13 11:40:00,168.77,168.77,168.37,168.37,4300.0,157.0302,157.0302,156.658,156.658,4300.0
2018-07-13 11:50:00,168.43,168.63,168.25,168.25,3615.0,156.7138,156.8999,156.5464,156.5464,3615.0
2018-07-13 12:00:00,168.24,168.36,168.21,168.34,4603.0,156.537,156.6487,156.5091,156.6301,4603.0
2018-07-13 12:10:00,168.44,168.47,168.27,168.29,8046.0,156.7231,156.751,156.565,156.5836,8046.0
2018-07-13 12:20:00,168.3,168.42,168.26,168.42,2944.0,156.5929,156.7045,156.5557,156.7045,2944.0
2018-07-13 12:30:00,168.39,168.66,168.33,168.59,5533.0,156.6766,156.9278,156.6208,156.8627,5533.0
2018-07-13 12:40:00,168.54,168.71,168.52,168.53,4900.0,156.8162,156.9744,156.7976,156.8069,4900.0
2018-07-13 12:50:00,168.61,168.76,168.59,168.75,5676.0,156.8813,157.0209,156.8627,157.0116,5676.0
2018-07-13 13:00:00,168.77,168.87,168.68,168.75,5441.0,157.0302,157.1232,156.9464,157.0116,5441.0
2018-07-13 13:10:00,168.75,168.76,168.38,168.43,2276.0,157.0116,157.0209,156.6673,156.7138,2276.0
2018-07-13 13:20:00,168.49,168.71,168.44,168.5,6609.0,156.7697,156.9744,156.7231,156.779,6609.0
2018-07-13 13:30:00,168.46,168.62,168.28,168.4,7124.0,156.7417,156.8906,156.5743,156.6859,7124.0
2018-07-13 13:40:00,168.34,168.52,168.28,168.52,2300.0,156.6301,156.7976,156.5743,156.7976,2300.0
2018-07-13 13:50:00,168.52,168.87,168.52,168.76,2905.0,156.7976,157.1232,156.7976,157.0209,2905.0
2018-07-13 14:00:00,168.81,168.81,168.57,168.69,3670.0,157.0674,157.0674,156.8441,156.9557,3670.0
2018-07-13 14:10:00,168.68,169.11,168.64,168.86,6300.0,156.9464,157.3465,156.9092,157.1139,6300.0
2018-07-13 14:20:00,168.86,169.0,168.75,168.98,3806.0,157.1139,157.2442,157.0116,157.2256,3806.0
2018-07-13 14:30:00,168.93,168.95,168.76,168.79,4146.0,157.179,157.1977,157.0209,157.0488,4146.0
2018-07-13 14:40:00,168.79,169.06,168.79,169.0,3753.0,157.0488,157.3,157.0488,157.2442,3753.0
2018-07-13 14:50:00,169.06,169.2,169.01,169.14,3960.0,157.3,157.4303,157.2535,157.3744,3960.0
2018-07-13 15:00:00,169.17,169.36,169.17,169.24,4700.0,157.4024,157.5791,157.4024,157.4675,4700.0
2018-07-13 15:10:00,169.14,169.33,169.12,169.31,9473.0,157.3744,157.5512,157.3558,157.5326,9473.0
2018-07-13 15:20:00,169.26,169.56,169.26,169.49,10001.0,157.4861,157.7652,157.4861,157.7001,10001.0
2018-07-13 15:30:00,169.54,169.72,169.46,169.72,12589.0,157.7466,157.9141,157.6722,157.9141,12589.0
2018-07-13 15:40:00,169.71,169.76,169.46,169.48,10905.0,157.9048,157.9513,157.6722,157.6908,10905.0
2018-07-13 15:50:00,169.46,169.6,169.37,169.56,27809.0,157.6722,157.8024,157.5884,157.7652,27809.0
2018-07-16 09:30:00,169.56,169.95,168.9,169.61,9160.0,157.7652,158.1281,157.1511,157.8117,9160.0
2018-07-16 09:40:00,169.6,169.93,169.59,169.71,4620.0,157.8024,158.1095,157.7931,157.9048,4620.0
2018-07-16 09:50:00,169.88,170.45,169.88,170.41,5038.0,158.063,158.5933,158.063,158.5561,5038.0
2018-07-16 10:00:00,170.58,171.08,170.58,171.08,3614.0,158.7143,159.1795,158.7143,159.1795,3614.0
2018-07-16 10:10:00,171.08,171.16,170.73,170.88,7630.0,159.1795,159.2539,158.8538,158.9934,7630.0
2018-07-16 10:20:00,170.87,170.87,170.51,170.87,2969.0,158.9841,158.9841,158.6491,158.9841,2969.0
2018-07-16 10:30:00,171.0,171.37,171.0,171.37,3868.0,159.1051,159.4493,159.1051,159.4493,3868.0
2018-07-16 10:40:00,171.21,171.26,170.74,170.74,4006.0,159.3004,159.347,158.8631,158.8631,4006.0
2018-07-16 10:50:00,170.87,170.9,170.77,170.89,1900.0,158.9841,159.012,158.8911,159.0027,1900.0
2018-07-16 11:00:00,170.85,170.91,170.6,170.64,4100.0,158.9655,159.0213,158.7329,158.7701,4100.0
2018-07-16 11:10:00,170.71,171.07,170.71,171.07,2891.0,158.8352,159.1702,158.8352,159.1702,2891.0
2018-07-16 11:20:00,171.1,171.41,171.1,171.27,4174.0,159.1981,159.4865,159.1981,159.3563,4174.0
2018-07-16 11:30:00,171.27,171.27,171.06,171.21,3744.0,159.3563,159.3563,159.1609,159.3004,3744.0
2018-07-16 11:40:00,171.25,171.28,171.04,171.1,4236.0,159.3377,159.3656,159.1423,159.1981,4236.0
2018-07-16 11:50:00,171.13,171.3,171.11,171.3,3100.0,159.226,159.3842,159.2074,159.3842,3100.0
2018-07-16 12:00:00,171.22,171.22,170.95,170.95,3231.0,159.3098,159.3098,159.0585,159.0585,3231.0
2018-07-16 12:10:00,170.91,170.91,170.81,170.81,1658.0,159.0213,159.0213,158.9283,158.9283,1658.0
2018-07-16 12:20:00,170.88,171.37,170.86,171.26,4950.0,158.9934,159.4493,158.9748,159.347,4950.0
2018-07-16 12:30:00,171.29,171.34,171.16,171.26,3700.0,159.3749,159.4214,159.2539,159.347,3700.0
2018-07-16 12:40:00,171.22,171.26,171.08,171.2,2376.0,159.3098,159.347,159.1795,159.2911,2376.0
2018-07-16 12:50:00,171.24,171.29,171.18,171.18,2834.0,159.3284,159.3749,159.2725,159.2725,2834.0
2018-07-16 13:00:00,171.13,171.37,171.12,171.32,1912.0,159.226,159.4493,159.2167,159.4028,1912.0
2018-07-16 13:10:00,171.31,171.34,171.21,171.28,3716.0,159.3935,159.4214,159.3004,159.3656,3716.0
2018-07-16 13:20:00,171.34,171.37,171.19,171.23,1700.0,159.4214,159.4493,159.2818,159.3191,1700.0
2018-07-16 13:30:00,171.22,171.31,171.13,171.13,6880.0,159.3098,159.3935,159.226,159.226,6880.0
2018-07-16 13:40:00,171.05,171.05,170.93,170.97,5300.0,159.1516,159.1516,159.0399,159.0771,5300.0
2018-07-16 13:50:00,170.92,170.94,170.64,170.92,12174.0,159.0306,159.0492,158.7701,159.0306,12174.0
2018-07-16 14:00:00,170.9,170.95,170.63,170.95,8310.0,159.012,159.0585,158.7608,159.0585,8310.0
2018-07-16 14:10:00,170.96,171.04,170.9,170.95,4612.0,159.0678,159.1423,159.012,159.0585,4612.0
2018-07-16 14:20:00,170.98,171.02,170.7,170.7,3596.0,159.0864,159.1237,158.8259,158.8259,3596.0
2018-07-16 14:30:00,170.61,170.71,170.53,170.55,4284.0,158.7422,158.8352,158.6678,158.6864,4284.0
2018-07-16 14:40:00,170.54,170.64,170.42,170.57,3734.0,158.6771,158.7701,158.5654,158.705,3734.0
2018-07-16 14:50:00,170.66,170.68,170.48,170.64,14864.0,158.7887,158.8073,158.6212,158.7701,14864.0
2018-07-16 15:00:00,170.61,170.76,170.57,170.75,2024.0,158.7422,158.8818,158.705,158.8724,2024.0
2018-07-16 15:10:00,170.75,170.8,170.58,170.67,5456.0,158.8724,158.919,158.7143,158.798,5456.0
2018-07-16 15:20:00,170.67,170.78,170.56,170.56,5209.0,158.798,158.9004,158.6957,158.6957,5209.0
2018-07-16 15:30:00,170.62,170.63,170.52,170.54,7979.0,158.7515,158.7608,158.6584,158.6771,7979.0
2018-07-16 15:40:00,170.53,170.58,170.37,170.43,7807.0,158.6678,158.7143,158.5189,158.5747,7807.0
2018-07-16 15:50:00,170.44,170.61,170.36,170.53,31698.0,158.584,158.7422,158.5096,158.6678,31698.0
2018-07-17 09:30:00,170.21,170.8,170.21,170.41,9512.0,158.37,158.919,158.37,158.5561,9512.0
2018-07-17 09:40:00,170.52,170.92,170.45,170.45,2468.0,158.6584,159.0306,158.5933,158.5933,2468.0
2018-07-17 09:50:00,170.35,170.56,170.29,170.55,1836.0,158.5003,158.6957,158.4444,158.6864,1836.0
2018-07-17 10:00:00,170.53,170.76,170.21,170.34,2800.0,158.6678,158.8818,158.37,158.491,2800.0
2018-07-17 10:10:00,170.4,170.69,170.4,170.56,2645.0,158.5468,158.8166,158.5468,158.6957,2645.0
2018-07-17 10:20:00,170.52,170.52,170.37,170.46,1400.0,158.6584,158.6584,158.5189,158.6026,1400.0
2018-07-17 10:30:00,170.47,170.47,170.1,170.22,8331.0,158.6119,158.6119,158.2677,158.3793,8331.0
2018-07-17 10:40:00,170.3,170.41,170.28,170.28,1447.0,158.4538,158.5561,158.4351,158.4351,1447.0
2018-07-17 10:50:00,170.28,170.29,169.98,170.09,5400.0,158.4351,158.4444,158.156,158.2584,5400.0
2018-07-17 11:00:00,170.08,170.16,170.04,170.13,7092.0,158.2491,158.3235,158.2118,158.2956,7092.0
2018-07-17 11:10:00,170.1,170.23,169.86,170.11,11151.0,158.2677,158.3886,158.0444,158.277,11151.0
2018-07-17 11:20:00,170.15,170.19,170.06,170.18,1900.0,158.3142,158.3514,158.2304,158.3421,1900.0
2018-07-17 11:30:00,170.13,170.65,170.1,170.65,2820.0,158.2956,158.7794,158.2677,158.7794,2820.0
2018-07-17 11:40:00,170.78,170.89,170.78,170.89,245.0,158.9004,159.0027,158.9004,159.0027,245.0
2018-07-17 11:50:00,170.87,171.07,170.87,170.97,2124.0,158.9841,159.1702,158.9841,159.0771,2124.0
2018-07-17 12:00:00,171.0,171.39,171.0,171.21,1100.0,159.1051,159.4679,159.1051,159.3004,1100.0
2018-07-17 12:10:00,171.27,171.48,171.2,171.48,1100.0,159.3563,159.5517,159.2911,159.5517,1100.0
2018-07-17 12:20:00,171.41,171.54,171.34,171.46,900.0,159.4865,159.6075,159.4214,159.5331,900.0
2018-07-17 12:30:00,171.44,171.58,171.3,171.56,3000.0,159.5145,159.6447,159.3842,159.6261,3000.0
2018-07-17 12:40:00,171.42,171.64,171.42,171.54,1715.0,159.4958,159.7005,159.4958,159.6075,1715.0
2018-07-17 12:50:00,171.55,171.76,171.54,171.71,1200.0,159.6168,159.8122,159.6075,159.7657,1200.0
2018-07-17 13:00:00,171.66,171.75,171.59,171.6,2247.0,159.7191,159.8029,159.654,159.6633,2247.0
2018-07-17 13:10:00,171.53,171.56,171.39,171.42,1973.0,159.5982,159.6261,159.4679,159.4958,1973.0
2018-07-17 13:20:00,171.35,171.41,171.25,171.31,1100.0,159.4307,159.4865,159.3377,159.3935,1100.0
2018-07-17 13:30:00,171.34,171.39,171.27,171.28,1458.0,159.4214,159.4679,159.3563,159.3656,1458.0
2018-07-17 13:40:00,171.33,171.34,171.21,171.32,2978.0,159.4121,159.4214,159.3004,159.4028,2978.0
2018-07-17 13:50:00,171.31,171.31,171.12,171.16,1754.0,159.3935,159.3935,159.2167,159.2539,1754.0
2018-07-17 14:00:00,170.99,171.01,170.92,170.98,1800.0,159.0958,159.1144,159.0306,159.0864,1800.0
2018-07-17 14:10:00,170.94,171.01,170.85,171.01,1500.0,159.0492,159.1144,158.9655,159.1144,1500.0
2018-07-17 14:20:00,171.1,171.23,171.06,171.16,2280.0,159.1981,159.3191,159.1609,159.2539,2280.0
2018-07-17 14:30:00,171.24,171.33,171.2,171.25,2178.0,159.3284,159.4121,159.2911,159.3377,2178.0
2018-07-17 14:40:00,171.11,171.2,171.04,171.1,2900.0,159.2074,159.2911,159.1423,159.1981,2900.0
2018-07-17 14:50:00,171.02,171.02,170.93,171.02,2200.0,159.1237,159.1237,159.0399,159.1237,2200.0
2018-07-17 15:00:00,170.98,171.13,170.98,171.12,3741.0,159.0864,159.226,159.0864,159.2167,3741.0
2018-07-17 15:10:00,171.15,171.25,171.08,171.25,2060.0,159.2446,159.3377,159.1795,159.3377,2060.0
2018-07-17 15:20:00,171.24,171.33,171.22,171.28,2356.0,159.3284,159.4121,159.3098,159.3656,2356.0
2018-07-17 15:30:00,171.32,171.32,171.1,171.2,4082.0,159.4028,159.4028,159.1981,159.2911,4082.0
2018-07-17 15:40:00,171.25,171.46,171.25,171.36,6109.0,159.3377,159.5331,159.3377,159.44,6109.0
2018-07-17 15:50:00,171.28,171.32,170.74,170.75,65388.0,159.3656,159.4028,158.8631,158.8724,65388.0
2018-07-18 09:30:00,170.96,171.83,170.5,171.34,8369.0,159.0678,159.8773,158.6398,159.4214,8369.0
2018-07-18 09:40:00,171.47,171.96,171.25,171.96,10200.0,159.5424,159.9983,159.3377,159.9983,10200.0
2018-07-18 09:50:00,171.88,171.99,171.13,171.56,16030.0,159.9238,160.0262,159.226,159.6261,16030.0
2018-07-18 10:00:00,171.52,172.26,171.52,172.26,7909.0,159.5889,160.2774,159.5889,160.2774,7909.0
2018-07-18 10:10:00,172.12,172.19,171.46,171.69,4163.0,160.1471,160.2123,159.5331,159.7471,4163.0
2018-07-18 10:20:00,171.68,171.84,171.32,171.84,18851.0,159.7378,159.8866,159.4028,159.8866,18851.0
2018-07-18 10:30:00,171.87,171.98,171.5,171.61,6120.0,159.9145,160.0169,159.5703,159.6726,6120.0
2018-07-18 10:40:00,171.6,171.71,171.29,171.29,5770.0,159.6633,159.7657,159.3749,159.3749,5770.0
2018-07-18 10:50:00,171.36,171.72,171.36,171.71,4400.0,159.44,159.775,159.44,159.7657,4400.0
2018-07-18 11:00:00,171.66,171.74,171.53,171.74,2600.0,159.7191,159.7936,159.5982,159.7936,2600.0
2018-07-18 11:10:00,171.75,171.75,171.38,171.67,3898.0,159.8029,159.8029,159.4586,159.7285,3898.0
2018-07-18 11:20:00,171.74,171.75,171.61,171.75,4045.0,159.7936,159.8029,159.6726,159.8029,4045.0
2018-07-18 11:30:00,171.81,171.9,171.67,171.7,3900.0,159.8587,159.9425,159.7285,159.7564,3900.0
2018-07-18 11:40:00,171.66,171.66,171.34,171.45,4198.0,159.7191,159.7191,159.4214,159.5238,4198.0
2018-07-18 11:50:00,171.52,171.55,171.43,171.48,2926.0,159.5889,159.6168,159.5051,159.5517,2926.0
2018-07-18 12:00:00,171.53,171.53,171.29,171.45,6427.0,159.5982,159.5982,159.3749,159.5238,6427.0
2018-07-18 12:10:00,171.47,171.48,171.37,171.4,5750.0,159.5424,159.5517,159.4493,159.4772,5750.0
2018-07-18 12:20:00,171.35,171.53,171.35,171.53,5822.0,159.4307,159.5982,159.4307,159.5982,5822.0
2018-07-18 12:30:00,171.55,171.59,171.35,171.43,4902.0,159.6168,159.654,159.4307,159.5051,4902.0
2018-07-18 12:40:00,171.4,171.42,171.31,171.36,2900.0,159.4772,159.4958,159.3935,159.44,2900.0
2018-07-18 12:50:00,171.3,171.4,171.27,171.27,5770.0,159.3842,159.4772,159.3563,159.3563,5770.0
2018-07-18 13:00:00,171.29,171.29,171.14,171.24,2400.0,159.3749,159.3749,159.2353,159.3284,2400.0
2018-07-18 13:10:00,171.34,171.36,171.25,171.27,2836.0,159.4214,159.44,159.3377,159.3563,2836.0
2018-07-18 13:20:00,171.27,171.48,171.27,171.37,6660.0,159.3563,159.5517,159.3563,159.4493,6660.0
2018-07-18 13:30:00,171.39,171.4,171.16,171.19,3400.0,159.4679,159.4772,159.2539,159.2818,3400.0
2018-07-18 13:40:00,171.2,171.42,171.13,171.42,3626.0,159.2911,159.4958,159.226,159.4958,3626.0
2018-07-18 13:50:00,171.36,171.36,171.19,171.29,4253.0,159.44,159.44,159.2818,159.3749,4253.0
2018-07-18 14:00:00,171.31,171.44,171.28,171.44,3191.0,159.3935,159.5145,159.3656,159.5145,3191.0
2018-07-18 14:10:00,171.45,171.55,171.38,171.49,2800.0,159.5238,159.6168,159.4586,159.561,2800.0
2018-07-18 14:20:00,171.52,171.74,171.52,171.74,2336.0,159.5889,159.7936,159.5889,159.7936,2336.0
2018-07-18 14:30:00,171.76,171.76,171.56,171.61,1500.0,159.8122,159.8122,159.6261,159.6726,1500.0
2018-07-18 14:40:00,171.59,171.74,171.55,171.65,5569.0,159.654,159.7936,159.6168,159.7098,5569.0
2018-07-18 14:50:00,171.58,171.61,171.56,171.61,1001.0,159.6447,159.6726,159.6261,159.6726,1001.0
2018-07-18 15:00:00,171.64,171.7,171.54,171.64,5215.0,159.7005,159.7564,159.6075,159.7005,5215.0
2018-07-18 15:10:00,171.61,171.76,171.47,171.72,5349.0,159.6726,159.8122,159.5424,159.775,5349.0
2018-07-18 15:20:00,171.69,171.72,171.64,171.69,4225.0,159.7471,159.775,159.7005,159.7471,4225.0
2018-07-18 15:30:00,171.7,171.8,171.53,171.8,7709.0,159.7564,159.8494,159.5982,159.8494,7709.0
2018-07-18 15:40:00,171.84,171.86,171.57,171.64,10827.0,159.8866,159.9052,159.6354,159.7005,10827.0
2018-07-18 15:50:00,171.68,171.68,171.48,171.52,46393.0,159.7378,159.7378,159.5517,159.5889,46393.0
2018-07-19 09:30:00,170.69,171.05,170.52,171.04,6359.0,158.8166,159.1516,158.6584,159.1423,6359.0
2018-07-19 09:40:00,171.0,171.21,170.57,170.57,3500.0,159.1051,159.3004,158.705,158.705,3500.0
2018-07-19 09:50:00,170.43,170.43,169.71,169.99,6400.0,158.5747,158.5747,157.9048,158.1653,6400.0
2018-07-19 10:00:00,170.07,170.36,169.77,170.25,6099.0,158.2397,158.5096,157.9606,158.4072,6099.0
2018-07-19 10:10:00,170.24,170.43,170.11,170.31,5164.0,158.3979,158.5747,158.277,158.4631,5164.0
2018-07-19 10:20:00,170.07,170.2,169.86,169.94,1600.0,158.2397,158.3607,158.0444,158.1188,1600.0
2018-07-19 10:30:00,169.89,169.95,169.6,169.93,2240.0,158.0723,158.1281,157.8024,158.1095,2240.0
2018-07-19 10:40:00,170.02,170.08,169.73,169.74,3800.0,158.1932,158.2491,157.9234,157.9327,3800.0
2018-07-19 10:50:00,169.68,169.93,169.67,169.69,4253.0,157.8769,158.1095,157.8676,157.8862,4253.0
2018-07-19 11:00:00,169.8,170.18,169.8,170.05,2568.0,157.9885,158.3421,157.9885,158.2211,2568.0
2018-07-19 11:10:00,170.05,170.25,169.97,170.16,6237.0,158.2211,158.4072,158.1467,158.3235,6237.0
2018-07-19 11:20:00,170.24,170.64,170.05,170.49,11300.0,158.3979,158.7701,158.2211,158.6305,11300.0
2018-07-19 11:30:00,170.6,170.72,170.5,170.68,1400.0,158.7329,158.8445,158.6398,158.8073,1400.0
2018-07-19 11:40:00,170.69,170.74,170.36,170.47,2419.0,158.8166,158.8631,158.5096,158.6119,2419.0
2018-07-19 11:50:00,170.48,170.69,170.47,170.64,1992.0,158.6212,158.8166,158.6119,158.7701,1992.0
2018-07-19 12:00:00,170.67,170.74,170.5,170.54,3850.0,158.798,158.8631,158.6398,158.6771,3850.0
2018-07-19 12:10:00,170.47,170.61,170.41,170.43,6300.0,158.6119,158.7422,158.5561,158.5747,6300.0
2018-07-19 12:20:00,170.36,170.38,170.27,170.31,23092.0,158.5096,158.5282,158.4258,158.4631,23092.0
2018-07-19 12:30:00,170.35,170.54,170.26,170.4,4065.0,158.5003,158.6771,158.4165,158.5468,4065.0
2018-07-19 12:40:00,170.43,170.43,170.08,170.17,1700.0,158.5747,158.5747,158.2491,158.3328,1700.0
2018-07-19 12:50:00,170.18,170.31,170.13,170.31,2791.0,158.3421,158.4631,158.2956,158.4631,2791.0
2018-07-19 13:00:00,170.34,170.58,170.24,170.58,2100.0,158.491,158.7143,158.3979,158.7143,2100.0
2018-07-19 13:10:00,170.48,170.55,170.26,170.54,2592.0,158.6212,158.6864,158.4165,158.6771,2592.0
2018-07-19 13:20:00,170.58,170.66,170.52,170.52,2979.0,158.7143,158.7887,158.6584,158.6584,2979.0
2018-07-19 13:30:00,170.55,170.78,170.55,170.78,4000.0,158.6864,158.9004,158.6864,158.9004,4000.0
2018-07-19 13:40:00,170.77,170.9,170.77,170.9,4939.0,158.8911,159.012,158.8911,159.012,4939.0
2018-07-19 13:50:00,170.85,170.92,170.66,170.92,4646.0,158.9655,159.0306,158.7887,159.0306,4646.0
2018-07-19 14:00:00,170.91,170.91,170.76,170.85,3222.0,159.0213,159.0213,158.8818,158.9655,3222.0
2018-07-19 14:10:00,170.81,170.86,170.74,170.86,2740.0,158.9283,158.9748,158.8631,158.9748,2740.0
2018-07-19 14:20:00,170.84,170.87,170.73,170.79,5105.0,158.9562,158.9841,158.8538,158.9097,5105.0
2018-07-19 14:30:00,170.8,170.8,170.68,170.68,1200.0,158.919,158.919,158.8073,158.8073,1200.0
2018-07-19 14:40:00,170.72,170.81,170.53,170.6,3019.0,158.8445,158.9283,158.6678,158.7329,3019.0
2018-07-19 14:50:00,170.59,170.63,170.42,170.63,5039.0,158.7236,158.7608,158.5654,158.7608,5039.0
2018-07-19 15:00:00,170.62,170.86,170.62,170.83,2505.0,158.7515,158.9748,158.7515,158.9469,2505.0
2018-07-19 15:10:00,170.76,170.76,170.58,170.59,2900.0,158.8818,158.8818,158.7143,158.7236,2900.0
2018-07-19 15:20:00,170.66,170.81,170.66,170.74,6747.0,158.7887,158.9283,158.7887,158.8631,6747.0
2018-07-19 15:30:00,170.72,170.78,170.64,170.72,11170.0,158.8445,158.9004,158.7701,158.8445,11170.0
2018-07-19 15:40:00,170.68,170.77,170.56,170.56,6424.0,158.8073,158.8911,158.6957,158.6957,6424.0
2018-07-19 15:50:00,170.54,170.71,170.45,170.66,25212.0,158.6771,158.8352,158.5933,158.7887,25212.0
2018-07-20 09:30:00,170.52,171.51,170.52,171.15,38542.0,158.6584,159.5796,158.6584,159.2446,38542.0
2018-07-20 09:40:00,171.18,172.05,171.14,172.0,39718.0,159.2725,160.082,159.2353,160.0355,39718.0
2018-07-20 09:50:00,171.93,171.96,171.6,171.67,2878.0,159.9704,159.9983,159.6633,159.7285,2878.0
2018-07-20 10:00:00,171.68,171.68,171.16,171.26,1433.0,159.7378,159.7378,159.2539,159.347,1433.0
2018-07-20 10:10:00,171.25,171.29,171.09,171.11,19820.0,159.3377,159.3749,159.1888,159.2074,19820.0
2018-07-20 10:20:00,171.05,171.11,170.87,170.94,10321.0,159.1516,159.2074,158.9841,159.0492,10321.0
2018-07-20 10:30:00,170.91,171.07,170.77,170.91,16995.0,159.0213,159.1702,158.8911,159.0213,16995.0
2018-07-20 10:40:00,170.88,171.01,170.88,170.89,5611.0,158.9934,159.1144,158.9934,159.0027,5611.0
2018-07-20 10:50:00,170.89,170.94,170.8,170.89,1600.0,159.0027,159.0492,158.919,159.0027,1600.0
2018-07-20 11:00:00,170.92,171.0,170.68,170.68,5318.0,159.0306,159.1051,158.8073,158.8073,5318.0
2018-07-20 11:10:00,170.75,171.02,170.67,170.96,7956.0,158.8724,159.1237,158.798,159.0678,7956.0
2018-07-20 11:20:00,170.98,171.08,170.8,170.97,6890.0,159.0864,159.1795,158.919,159.0771,6890.0
2018-07-20 11:30:00,171.06,171.13,170.95,171.04,8703.0,159.1609,159.226,159.0585,159.1423,8703.0
2018-07-20 11:40:00,171.01,171.23,171.01,171.17,5657.0,159.1144,159.3191,159.1144,159.2632,5657.0
2018-07-20 11:50:00,171.19,171.22,170.93,170.93,5359.0,159.2818,159.3098,159.0399,159.0399,5359.0
2018-07-20 12:00:00,171.04,171.25,171.04,171.17,4459.0,159.1423,159.3377,159.1423,159.2632,4459.0
2018-07-20 12:10:00,171.2,171.21,171.05,171.13,1601.0,159.2911,159.3004,159.1516,159.226,1601.0
2018-07-20 12:20:00,171.15,171.22,170.98,171.09,4575.0,159.2446,159.3098,159.0864,159.1888,4575.0
2018-07-20 12:30:00,171.02,171.12,170.96,170.96,1859.0,159.1237,159.2167,159.0678,159.0678,1859.0
2018-07-20 12:40:00,170.98,171.06,170.97,170.99,4123.0,159.0864,159.1609,159.0771,159.0958,4123.0
2018-07-20 12:50:00,171.02,171.15,170.98,171.06,3470.0,159.1237,159.2446,159.0864,159.1609,3470.0
2018-07-20 13:00:00,171.06,171.12,171.04,171.08,1100.0,159.1609,159.2167,159.1423,159.1795,1100.0
2018-07-20 13:10:00,171.02,171.04,170.94,170.98,7799.0,159.1237,159.1423,159.0492,159.0864,7799.0
2018-07-20 13:20:00,170.93,171.0,170.87,170.9,9917.0,159.0399,159.1051,158.9841,159.012,9917.0
2018-07-20 13:30:00,170.94,171.07,170.93,171.04,9313.0,159.0492,159.1702,159.0399,159.1423,9313.0
2018-07-20 13:40:00,171.07,171.09,170.92,170.93,4855.0,159.1702,159.1888,159.0306,159.0399,4855.0
2018-07-20 13:50:00,170.97,170.97,170.84,170.97,2150.0,159.0771,159.0771,158.9562,159.0771,2150.0
2018-07-20 14:00:00,170.91,171.04,170.91,170.93,3866.0,159.0213,159.1423,159.0213,159.0399,3866.0
2018-07-20 14:10:00,170.9,170.92,170.66,170.8,3728.0,159.012,159.0306,158.7887,158.919,3728.0
2018-07-20 14:20:00,170.81,170.91,170.79,170.91,1600.0,158.9283,159.0213,158.9097,159.0213,1600.0
2018-07-20 14:30:00,170.84,170.84,170.67,170.72,5088.0,158.9562,158.9562,158.798,158.8445,5088.0
2018-07-20 14:40:00,170.72,170.76,170.59,170.7,4100.0,158.8445,158.8818,158.7236,158.8259,4100.0
2018-07-20 14:50:00,170.5,170.75,170.49,170.68,1657.0,158.6398,158.8724,158.6305,158.8073,1657.0
2018-07-20 15:00:00,170.68,170.73,170.63,170.67,3818.0,158.8073,158.8538,158.7608,158.798,3818.0
2018-07-20 15:10:00,170.67,170.8,170.61,170.72,5853.0,158.798,158.919,158.7422,158.8445,5853.0
2018-07-20 15:20:00,170.74,170.82,170.65,170.71,4622.0,158.8631,158.9376,158.7794,158.8352,4622.0
2018-07-20 15:30:00,170.71,170.75,170.58,170.72,4400.0,158.8352,158.8724,158.7143,158.8445,4400.0
2018-07-20 15:40:00,170.72,170.88,170.69,170.81,11100.0,158.8445,158.9934,158.8166,158.9283,11100.0
2018-07-20 15:50:00,170.81,171.05,170.79,171.03,27591.0,158.9283,159.1516,158.9097,159.133,27591.0
2018-07-23 09:30:00,171.16,171.93,170.75,170.75,23180.0,159.2539,159.9704,158.8724,158.8724,23180.0
2018-07-23 09:40:00,170.62,171.27,170.62,170.97,21295.0,158.7515,159.3563,158.7515,159.0771,21295.0
2018-07-23 09:50:00,171.15,171.43,170.9,171.43,7611.0,159.2446,159.5051,159.012,159.5051,7611.0
2018-07-23 10:00:00,171.37,171.83,171.32,171.83,1701.0,159.4493,159.8773,159.4028,159.8773,1701.0
2018-07-23 10:10:00,171.82,171.93,171.7,171.89,4082.0,159.868,159.9704,159.7564,159.9331,4082.0
2018-07-23 10:20:00,171.91,172.1,171.9,172.06,3999.0,159.9518,160.1285,159.9425,160.0913,3999.0
2018-07-23 10:30:00,172.0,172.13,171.84,172.13,4807.0,160.0355,160.1565,159.8866,160.1565,4807.0
2018-07-23 10:40:00,172.15,172.16,171.84,171.93,4000.0,160.1751,160.1844,159.8866,159.9704,4000.0
2018-07-23 10:50:00,171.92,171.98,171.84,171.91,2746.0,159.9611,160.0169,159.8866,159.9518,2746.0
2018-07-23 11:00:00,171.9,171.96,171.78,171.84,2000.0,159.9425,159.9983,159.8308,159.8866,2000.0
2018-07-23 11:10:00,171.9,172.06,171.87,171.96,3604.0,159.9425,160.0913,159.9145,159.9983,3604.0
2018-07-23 11:20:00,172.02,172.07,171.61,171.61,5450.0,160.0541,160.1006,159.6726,159.6726,5450.0
2018-07-23 11:30:00,171.7,171.82,171.66,171.77,1944.0,159.7564,159.868,159.7191,159.8215,1944.0
2018-07-23 11:40:00,171.85,171.93,171.8,171.86,3101.0,159.8959,159.9704,159.8494,159.9052,3101.0
2018-07-23 11:50:00,171.84,172.09,171.82,172.09,3300.0,159.8866,160.1192,159.868,160.1192,3300.0
2018-07-23 12:00:00,172.01,172.07,171.89,172.04,4732.0,160.0448,160.1006,159.9331,160.0727,4732.0
2018-07-23 12:10:00,172.03,172.13,172.02,172.13,4200.0,160.0634,160.1565,160.0541,160.1565,4200.0
2018-07-23 12:20:00,172.2,172.41,172.2,172.29,3475.0,160.2216,160.417,160.2216,160.3053,3475.0
2018-07-23 12:30:00,172.29,172.35,172.28,172.28,1414.0,160.3053,160.3612,160.296,160.296,1414.0
2018-07-23 12:40:00,172.33,172.35,172.25,172.29,24200.0,160.3425,160.3612,160.2681,160.3053,24200.0
2018-07-23 12:50:00,172.24,172.29,171.97,172.05,3200.0,160.2588,160.3053,160.0076,160.082,3200.0
2018-07-23 13:00:00,172.03,172.1,171.97,172.09,4499.0,160.0634,160.1285,160.0076,160.1192,4499.0
2018-07-23 13:10:00,172.04,172.12,172.04,172.09,4799.0,160.0727,160.1471,160.0727,160.1192,4799.0
2018-07-23 13:20:00,172.06,172.27,172.04,172.23,12217.0,160.0913,160.2867,160.0727,160.2495,12217.0
2018-07-23 13:30:00,172.24,172.27,172.2,172.26,4718.0,160.2588,160.2867,160.2216,160.2774,4718.0
2018-07-23 13:40:00,172.26,172.37,172.26,172.36,2235.0,160.2774,160.3798,160.2774,160.3705,2235.0
2018-07-23 13:50:00,172.34,172.45,172.29,172.42,5155.0,160.3518,160.4542,160.3053,160.4263,5155.0
2018-07-23 14:00:00,172.46,172.54,172.37,172.49,7105.0,160.4635,160.5379,160.3798,160.4914,7105.0
2018-07-23 14:10:00,172.48,172.6,172.43,172.56,4514.0,160.4821,160.5938,160.4356,160.5565,4514.0
2018-07-23 14:20:00,172.61,172.89,172.53,172.53,8402.0,160.6031,160.8636,160.5286,160.5286,8402.0
2018-07-23 14:30:00,172.57,172.6,172.46,172.59,3600.0,160.5658,160.5938,160.4635,160.5845,3600.0
2018-07-23 14:40:00,172.56,172.73,172.52,172.67,4504.0,160.5565,160.7147,160.5193,160.6589,4504.0
2018-07-23 14:50:00,172.68,172.73,172.57,172.67,12147.0,160.6682,160.7147,160.5658,160.6589,12147.0
2018-07-23 15:00:00,172.68,172.77,172.62,172.71,9105.0,160.6682,160.7519,160.6124,160.6961,9105.0
2018-07-23 15:10:00,172.71,172.87,172.67,172.84,7295.0,160.6961,160.845,160.6589,160.8171,7295.0
2018-07-23 15:20:00,172.88,172.88,172.74,172.77,6492.0,160.8543,160.8543,160.724,160.7519,6492.0
2018-07-23 15:30:00,172.79,172.82,172.7,172.72,8706.0,160.7705,160.7985,160.6868,160.7054,8706.0
2018-07-23 15:40:00,172.72,173.01,172.72,172.95,14037.0,160.7054,160.9752,160.7054,160.9194,14037.0
2018-07-23 15:50:00,172.98,173.33,172.96,173.29,42870.0,160.9473,161.273,160.9287,161.2358,42870.0
2018-07-24 09:30:00,173.4,173.55,173.21,173.21,12715.0,161.3381,161.4777,161.1613,161.1613,12715.0
2018-07-24 09:40:00,172.97,173.46,172.8,173.46,4500.0,160.938,161.3939,160.7798,161.3939,4500.0
2018-07-24 09:50:00,173.69,174.22,173.41,174.18,26379.0,161.6079,162.1011,161.3474,162.0639,26379.0
2018-07-24 10:00:00,174.1,174.71,174.1,174.5,34175.0,161.9894,162.557,161.9894,162.3616,34175.0
2018-07-24 10:10:00,174.53,175.13,174.31,175.0,13829.0,162.3895,162.9478,162.1848,162.8268,13829.0
2018-07-24 10:20:00,175.06,175.06,174.41,174.67,15975.0,162.8826,162.8826,162.2779,162.5198,15975.0
2018-07-24 10:30:00,174.69,174.8,174.5,174.5,23503.0,162.5384,162.6407,162.3616,162.3616,23503.0
2018-07-24 10:40:00,174.52,174.52,173.79,173.87,9515.0,162.3802,162.3802,161.701,161.7754,9515.0
2018-07-24 10:50:00,173.72,174.24,173.55,173.87,32261.0,161.6359,162.1197,161.4777,161.7754,32261.0
2018-07-24 11:00:00,173.83,173.9,173.31,173.41,15264.0,161.7382,161.8033,161.2544,161.3474,15264.0
2018-07-24 11:10:00,173.4,173.63,173.35,173.63,13532.0,161.3381,161.5521,161.2916,161.5521,13532.0
2018-07-24 11:20:00,173.52,173.63,173.3,173.6,10405.0,161.4498,161.5521,161.2451,161.5242,10405.0
2018-07-24 11:30:00,173.64,173.89,173.5,173.78,30281.0,161.5614,161.794,161.4312,161.6917,30281.0
2018-07-24 11:40:00,173.75,173.83,173.45,173.7,8295.0,161.6638,161.7382,161.3846,161.6172,8295.0
2018-07-24 11:50:00,173.61,173.61,173.05,173.18,8922.0,161.5335,161.5335,161.0125,161.1334,8922.0
2018-07-24 12:00:00,173.09,173.23,172.96,172.96,2901.0,161.0497,161.1799,160.9287,160.9287,2901.0
2018-07-24 12:10:00,173.0,173.0,172.58,172.58,9310.0,160.9659,160.9659,160.5752,160.5752,9310.0
2018-07-24 12:20:00,172.6,172.64,172.41,172.43,2831.0,160.5938,160.631,160.417,160.4356,2831.0
2018-07-24 12:30:00,172.52,172.53,172.38,172.51,5014.0,160.5193,160.5286,160.3891,160.51,5014.0
2018-07-24 12:40:00,172.45,172.51,172.25,172.28,8300.0,160.4542,160.51,160.2681,160.296,8300.0
2018-07-24 12:50:00,172.19,172.19,171.92,171.96,3900.0,160.2123,160.2123,159.9611,159.9983,3900.0
2018-07-24 13:00:00,171.99,172.14,171.91,172.14,4050.0,160.0262,160.1658,159.9518,160.1658,4050.0
2018-07-24 13:10:00,172.29,172.36,172.1,172.1,6933.0,160.3053,160.3705,160.1285,160.1285,6933.0
2018-07-24 13:20:00,172.23,172.28,172.08,172.08,2994.0,160.2495,160.296,160.1099,160.1099,2994.0
2018-07-24 13:30:00,172.12,172.18,171.77,171.77,4000.0,160.1471,160.203,159.8215,159.8215,4000.0
2018-07-24 13:40:00,171.78,171.92,171.57,171.92,5694.0,159.8308,159.9611,159.6354,159.9611,5694.0
2018-07-24 13:50:00,171.97,172.13,171.91,171.98,9152.0,160.0076,160.1565,159.9518,160.0169,9152.0
2018-07-24 14:00:00,172.04,172.04,171.86,171.93,7831.0,160.0727,160.0727,159.9052,159.9704,7831.0
2018-07-24 14:10:00,172.01,172.06,171.93,172.06,5577.0,160.0448,160.0913,159.9704,160.0913,5577.0
2018-07-24 14:20:00,172.06,172.09,171.94,172.01,8900.0,160.0913,160.1192,159.9797,160.0448,8900.0
2018-07-24 14:30:00,172.0,172.13,171.84,172.01,8883.0,160.0355,160.1565,159.8866,160.0448,8883.0
2018-07-24 14:40:00,171.83,172.14,171.83,172.1,7034.0,159.8773,160.1658,159.8773,160.1285,7034.0
2018-07-24 14:50:00,172.09,172.43,172.0,172.4,6300.0,160.1192,160.4356,160.0355,160.4077,6300.0
2018-07-24 15:00:00,172.43,172.58,172.41,172.45,6172.0,160.4356,160.5752,160.417,160.4542,6172.0
2018-07-24 15:10:00,172.5,172.54,172.31,172.42,4437.0,160.5007,160.5379,160.3239,160.4263,4437.0
2018-07-24 15:20:00,172.46,172.46,172.25,172.3,5900.0,160.4635,160.4635,160.2681,160.3146,5900.0
2018-07-24 15:30:00,172.3,172.5,172.3,172.32,8100.0,160.3146,160.5007,160.3146,160.3332,8100.0
2018-07-24 15:40:00,172.32,172.32,172.01,172.16,12371.0,160.3332,160.3332,160.0448,160.1844,12371.0
2018-07-24 15:50:00,172.17,172.66,172.15,172.53,86094.0,160.1937,160.6496,160.1751,160.5286,86094.0
2018-07-25 09:30:00,173.0,174.58,173.0,173.0,9596.0,160.9659,162.436,160.9659,160.9659,9596.0
2018-07-25 09:40:00,173.12,173.8,173.07,173.75,5696.0,161.0776,161.7103,161.0311,161.6638,5696.0
2018-07-25 09:50:00,173.9,173.92,173.39,173.46,6540.0,161.8033,161.8219,161.3288,161.3939,6540.0
2018-07-25 10:00:00,173.56,173.88,173.56,173.63,6258.0,161.487,161.7847,161.487,161.5521,6258.0
2018-07-25 10:10:00,173.61,173.76,173.53,173.63,4600.0,161.5335,161.6731,161.4591,161.5521,4600.0
2018-07-25 10:20:00,173.53,173.75,173.48,173.75,3023.0,161.4591,161.6638,161.4125,161.6638,3023.0
2018-07-25 10:30:00,173.99,173.99,173.8,173.82,2300.0,161.8871,161.8871,161.7103,161.7289,2300.0
2018-07-25 10:40:00,173.88,173.92,173.6,173.82,3727.0,161.7847,161.8219,161.5242,161.7289,3727.0
2018-07-25 10:50:00,173.86,174.01,173.73,174.0,3258.0,161.7661,161.9057,161.6452,161.8964,3258.0
2018-07-25 11:00:00,174.08,174.11,173.87,173.87,3682.0,161.9708,161.9987,161.7754,161.7754,3682.0
2018-07-25 11:10:00,173.9,174.23,173.9,174.11,11034.0,161.8033,162.1104,161.8033,161.9987,11034.0
2018-07-25 11:20:00,174.06,174.09,173.95,174.06,3806.0,161.9522,161.9801,161.8499,161.9522,3806.0
2018-07-25 11:30:00,174.07,174.12,173.9,173.97,5835.0,161.9615,162.008,161.8033,161.8685,5835.0
2018-07-25 11:40:00,173.98,174.22,173.98,174.22,3400.0,161.8778,162.1011,161.8778,162.1011,3400.0
2018-07-25 11:50:00,174.22,174.7,174.07,174.67,9491.0,162.1011,162.5477,161.9615,162.5198,9491.0
2018-07-25 12:00:00,174.69,174.95,174.67,174.95,3358.0,162.5384,162.7803,162.5198,162.7803,3358.0
2018-07-25 12:10:00,174.95,175.35,174.89,175.33,5526.0,162.7803,163.1525,162.7245,163.1339,5526.0
2018-07-25 12:20:00,175.24,175.65,175.21,175.53,13750.0,163.0501,163.4316,163.0222,163.3199,13750.0
2018-07-25 12:30:00,175.47,175.47,175.23,175.4,3714.0,163.2641,163.2641,163.0408,163.199,3714.0
2018-07-25 12:40:00,175.44,175.84,175.42,175.71,7343.0,163.2362,163.6084,163.2176,163.4874,7343.0
2018-07-25 12:50:00,175.64,175.81,175.53,175.53,4127.0,163.4223,163.5805,163.3199,163.3199,4127.0
2018-07-25 13:00:00,175.54,175.91,175.54,175.9,5208.0,163.3293,163.6735,163.3293,163.6642,5208.0
2018-07-25 13:10:00,175.86,175.86,175.33,175.33,2692.0,163.627,163.627,163.1339,163.1339,2692.0
2018-07-25 13:20:00,175.35,175.55,175.35,175.45,3321.0,163.1525,163.3386,163.1525,163.2455,3321.0
2018-07-25 13:30:00,175.39,175.59,175.35,175.41,7700.0,163.1897,163.3758,163.1525,163.2083,7700.0
2018-07-25 13:40:00,175.5,176.02,175.42,175.6,21025.0,163.292,163.7759,163.2176,163.3851,21025.0
2018-07-25 13:50:00,175.6,175.73,175.52,175.73,5000.0,163.3851,163.506,163.3106,163.506,5000.0
2018-07-25 14:00:00,175.76,176.06,175.76,175.96,18545.0,163.5339,163.8131,163.5339,163.72,18545.0
2018-07-25 14:10:00,176.0,176.1,175.9,175.91,7537.0,163.7573,163.8503,163.6642,163.6735,7537.0
2018-07-25 14:20:00,175.95,175.95,175.76,175.8,11100.0,163.7107,163.7107,163.5339,163.5712,11100.0
2018-07-25 14:30:00,175.79,176.31,175.79,176.22,5250.0,163.5619,164.0457,163.5619,163.9619,5250.0
2018-07-25 14:40:00,176.19,176.21,175.93,176.06,11185.0,163.934,163.9526,163.6921,163.8131,11185.0
2018-07-25 14:50:00,176.05,176.05,175.65,175.68,7604.0,163.8038,163.8038,163.4316,163.4595,7604.0
2018-07-25 15:00:00,175.62,175.68,175.51,175.68,5311.0,163.4037,163.4595,163.3013,163.4595,5311.0
2018-07-25 15:10:00,175.73,175.73,175.41,175.43,8754.0,163.506,163.506,163.2083,163.2269,8754.0
2018-07-25 15:20:00,175.42,175.64,175.4,175.49,11429.0,163.2176,163.4223,163.199,163.2827,11429.0
2018-07-25 15:30:00,175.51,175.9,175.46,175.84,17923.0,163.3013,163.6642,163.2548,163.6084,17923.0
2018-07-25 15:40:00,175.81,176.17,175.61,175.96,42653.0,163.5805,163.9154,163.3944,163.72,42653.0
2018-07-25 15:50:00,176.02,176.33,175.81,176.18,60285.0,163.7759,164.0643,163.5805,163.9247,60285.0
2018-07-26 09:30:00,176.3,176.88,175.41,175.41,9962.0,164.0364,164.576,163.2083,163.2083,9962.0
2018-07-26 09:40:00,175.49,175.68,175.0,175.34,13442.0,163.2827,163.4595,162.8268,163.1432,13442.0
2018-07-26 09:50:00,175.28,175.4,174.77,174.77,16716.0,163.0873,163.199,162.6128,162.6128,16716.0
2018-07-26 10:00:00,174.81,175.11,174.56,175.11,5450.0,162.65,162.9292,162.4174,162.9292,5450.0
2018-07-26 10:10:00,175.14,175.2,175.0,175.0,3700.0,162.9571,163.0129,162.8268,162.8268,3700.0
2018-07-26 10:20:00,175.08,175.15,174.52,174.69,11382.0,162.9012,162.9664,162.3802,162.5384,11382.0
2018-07-26 10:30:00,174.51,174.74,174.45,174.45,3500.0,162.3709,162.5849,162.3151,162.3151,3500.0
2018-07-26 10:40:00,174.53,174.54,174.05,174.06,6400.0,162.3895,162.3988,161.9429,161.9522,6400.0
2018-07-26 10:50:00,173.97,174.55,173.97,174.55,10108.0,161.8685,162.4081,161.8685,162.4081,10108.0
2018-07-26 11:00:00,174.53,174.89,174.47,174.89,7005.0,162.3895,162.7245,162.3337,162.7245,7005.0
2018-07-26 11:10:00,174.85,175.0,174.63,174.68,6699.0,162.6872,162.8268,162.4826,162.5291,6699.0
2018-07-26 11:20:00,174.75,174.8,174.49,174.6,3100.0,162.5942,162.6407,162.3523,162.4546,3100.0
2018-07-26 11:30:00,174.56,174.78,174.5,174.55,13899.0,162.4174,162.6221,162.3616,162.4081,13899.0
2018-07-26 11:40:00,174.48,174.85,174.44,174.8,13100.0,162.343,162.6872,162.3058,162.6407,13100.0
2018-07-26 11:50:00,174.78,174.82,174.6,174.74,2346.0,162.6221,162.6593,162.4546,162.5849,2346.0
2018-07-26 12:00:00,174.75,174.78,174.41,174.44,7501.0,162.5942,162.6221,162.2779,162.3058,7501.0
2018-07-26 12:10:00,174.41,174.49,174.24,174.24,2776.0,162.2779,162.3523,162.1197,162.1197,2776.0
2018-07-26 12:20:00,174.25,174.39,174.1,174.1,3400.0,162.129,162.2592,161.9894,161.9894,3400.0
2018-07-26 12:30:00,174.04,174.25,173.86,174.25,3100.0,161.9336,162.129,161.7661,162.129,3100.0
2018-07-26 12:40:00,174.19,174.19,174.05,174.05,2100.0,162.0732,162.0732,161.9429,161.9429,2100.0
2018-07-26 12:50:00,174.09,174.23,173.99,174.13,4300.0,161.9801,162.1104,161.8871,162.0173,4300.0
2018-07-26 13:00:00,174.21,174.42,174.2,174.33,4839.0,162.0918,162.2872,162.0825,162.2034,4839.0
2018-07-26 13:10:00,174.43,174.5,174.26,174.4,6402.0,162.2965,162.3616,162.1383,162.2686,6402.0
2018-07-26 13:20:00,174.46,174.84,174.46,174.79,25813.0,162.3244,162.6779,162.3244,162.6314,25813.0
2018-07-26 13:30:00,174.8,174.8,174.48,174.48,16844.0,162.6407,162.6407,162.343,162.343,16844.0
2018-07-26 13:40:00,174.56,174.58,174.38,174.48,4200.0,162.4174,162.436,162.2499,162.343,4200.0
2018-07-26 13:50:00,174.43,174.46,174.1,174.1,2596.0,162.2965,162.3244,161.9894,161.9894,2596.0
2018-07-26 14:00:00,174.11,174.2,174.01,174.15,6281.0,161.9987,162.0825,161.9057,162.0359,6281.0
2018-07-26 14:10:00,174.22,174.29,173.87,173.9,7608.0,162.1011,162.1662,161.7754,161.8033,7608.0
2018-07-26 14:20:00,173.86,173.98,173.73,173.8,6689.0,161.7661,161.8778,161.6452,161.7103,6689.0
2018-07-26 14:30:00,173.91,173.97,173.78,173.78,2600.0,161.8126,161.8685,161.6917,161.6917,2600.0
2018-07-26 14:40:00,173.78,173.88,173.65,173.68,9315.0,161.6917,161.7847,161.5707,161.5986,9315.0
2018-07-26 14:50:00,173.7,173.74,173.54,173.54,6217.0,161.6172,161.6545,161.4684,161.4684,6217.0
2018-07-26 15:00:00,173.57,173.62,173.33,173.47,12909.0,161.4963,161.5428,161.273,161.4032,12909.0
2018-07-26 15:10:00,173.47,173.5,173.31,173.36,9496.0,161.4032,161.4312,161.2544,161.3009,9496.0
2018-07-26 15:20:00,173.36,173.41,173.28,173.39,8590.0,161.3009,161.3474,161.2265,161.3288,8590.0
2018-07-26 15:30:00,173.43,173.92,173.39,173.92,12482.0,161.366,161.8219,161.3288,161.8219,12482.0
2018-07-26 15:40:00,173.93,173.93,173.69,173.84,13194.0,161.8312,161.8312,161.6079,161.7475,13194.0
2018-07-26 15:50:00,173.82,174.04,173.78,173.78,24583.0,161.7289,161.9336,161.6917,161.6917,24583.0
2018-07-27 09:30:00,173.99,173.99,173.08,173.14,5382.0,161.8871,161.8871,161.0404,161.0962,5382.0
2018-07-27 09:40:00,173.16,173.95,173.04,173.63,5110.0,161.1148,161.8499,161.0032,161.5521,5110.0
2018-07-27 09:50:00,173.62,173.72,172.92,172.92,19857.0,161.5428,161.6359,160.8915,160.8915,19857.0
2018-07-27 10:00:00,173.21,173.22,172.83,173.05,4677.0,161.1613,161.1706,160.8078,161.0125,4677.0
2018-07-27 10:10:00,173.1,173.21,172.86,172.86,3326.0,161.059,161.1613,160.8357,160.8357,3326.0
2018-07-27 10:20:00,172.93,173.47,172.93,173.34,2511.0,160.9008,161.4032,160.9008,161.2823,2511.0
2018-07-27 10:30:00,173.34,173.49,173.17,173.18,3900.0,161.2823,161.4219,161.1241,161.1334,3900.0
2018-07-27 10:40:00,173.26,173.26,172.68,172.68,3717.0,161.2078,161.2078,160.6682,160.6682,3717.0
2018-07-27 10:50:00,172.67,173.16,172.66,172.94,7300.0,160.6589,161.1148,160.6496,160.9101,7300.0
2018-07-27 11:00:00,172.92,172.95,172.72,172.72,7820.0,160.8915,160.9194,160.7054,160.7054,7820.0
2018-07-27 11:10:00,172.76,172.85,172.6,172.63,7104.0,160.7426,160.8264,160.5938,160.6217,7104.0
2018-07-27 11:20:00,172.73,172.76,172.53,172.53,5300.0,160.7147,160.7426,160.5286,160.5286,5300.0
2018-07-27 11:30:00,172.57,172.83,172.57,172.81,2400.0,160.5658,160.8078,160.5658,160.7892,2400.0
2018-07-27 11:40:00,172.88,172.95,172.49,172.74,16708.0,160.8543,160.9194,160.4914,160.724,16708.0
2018-07-27 11:50:00,172.8,172.85,172.48,172.48,2860.0,160.7798,160.8264,160.4821,160.4821,2860.0
2018-07-27 12:00:00,172.48,172.53,172.13,172.24,2844.0,160.4821,160.5286,160.1565,160.2588,2844.0
2018-07-27 12:10:00,172.23,172.43,172.14,172.39,5557.0,160.2495,160.4356,160.1658,160.3984,5557.0
2018-07-27 12:20:00,172.4,172.4,172.15,172.15,4189.0,160.4077,160.4077,160.1751,160.1751,4189.0
2018-07-27 12:30:00,172.14,172.14,171.76,171.79,5186.0,160.1658,160.1658,159.8122,159.8401,5186.0
2018-07-27 12:40:00,171.81,171.84,171.68,171.76,4988.0,159.8587,159.8866,159.7378,159.8122,4988.0
2018-07-27 12:50:00,171.68,171.71,171.28,171.31,3451.0,159.7378,159.7657,159.3656,159.3935,3451.0
2018-07-27 13:00:00,171.24,171.54,171.01,171.37,6166.0,159.3284,159.6075,159.1144,159.4493,6166.0
2018-07-27 13:10:00,171.27,171.38,171.01,171.14,7097.0,159.3563,159.4586,159.1144,159.2353,7097.0
2018-07-27 13:20:00,171.22,171.45,171.15,171.36,6350.0,159.3098,159.5238,159.2446,159.44,6350.0
2018-07-27 13:30:00,171.42,171.63,171.42,171.49,3700.0,159.4958,159.6912,159.4958,159.561,3700.0
2018-07-27 13:40:00,171.65,171.77,171.65,171.77,800.0,159.7098,159.8215,159.7098,159.8215,800.0
2018-07-27 13:50:00,171.96,172.19,171.95,172.12,1929.0,159.9983,160.2123,159.989,160.1471,1929.0
2018-07-27 14:00:00,172.36,172.36,171.94,171.97,2708.0,160.3705,160.3705,159.9797,160.0076,2708.0
2018-07-27 14:10:00,171.84,171.91,171.6,171.69,2889.0,159.8866,159.9518,159.6633,159.7471,2889.0
2018-07-27 14:20:00,171.69,171.76,171.57,171.62,1827.0,159.7471,159.8122,159.6354,159.6819,1827.0
2018-07-27 14:30:00,171.55,171.74,171.41,171.56,3504.0,159.6168,159.7936,159.4865,159.6261,3504.0
2018-07-27 14:40:00,171.61,171.77,171.29,171.59,14000.0,159.6726,159.8215,159.3749,159.654,14000.0
2018-07-27 14:50:00,171.46,171.51,171.29,171.29,7808.0,159.5331,159.5796,159.3749,159.3749,7808.0
2018-07-27 15:00:00,171.35,171.54,171.29,171.34,22100.0,159.4307,159.6075,159.3749,159.4214,22100.0
2018-07-27 15:10:00,171.33,171.33,171.1,171.15,4487.0,159.4121,159.4121,159.1981,159.2446,4487.0
2018-07-27 15:20:00,171.15,171.36,171.0,171.14,11548.0,159.2446,159.44,159.1051,159.2353,11548.0
2018-07-27 15:30:00,171.18,171.39,171.18,171.39,6800.0,159.2725,159.4679,159.2725,159.4679,6800.0
2018-07-27 15:40:00,171.38,171.72,171.3,171.72,10575.0,159.4586,159.775,159.3842,159.775,10575.0
2018-07-27 15:50:00,171.73,171.73,171.53,171.62,23720.0,159.7843,159.7843,159.5982,159.6819,23720.0
2018-07-30 09:30:00,171.75,173.27,171.55,171.56,12639.0,159.8029,161.2172,159.6168,159.6261,12639.0
2018-07-30 09:40:00,171.04,171.55,170.63,170.91,19007.0,159.1423,159.6168,158.7608,159.0213,19007.0
2018-07-30 09:50:00,170.92,170.92,170.35,170.41,19679.0,159.0306,159.0306,158.5003,158.5561,19679.0
2018-07-30 10:00:00,170.46,171.35,170.43,171.35,8708.0,158.6026,159.4307,158.5747,159.4307,8708.0
2018-07-30 10:10:00,171.44,171.62,170.95,171.17,15655.0,159.5145,159.6819,159.0585,159.2632,15655.0
2018-07-30 10:20:00,171.19,171.3,171.02,171.26,9714.0,159.2818,159.3842,159.1237,159.347,9714.0
2018-07-30 10:30:00,171.24,171.3,170.56,170.56,12616.0,159.3284,159.3842,158.6957,158.6957,12616.0
2018-07-30 10:40:00,170.53,170.7,170.45,170.69,2822.0,158.6678,158.8259,158.5933,158.8166,2822.0
2018-07-30 10:50:00,170.71,170.71,170.3,170.36,14144.0,158.8352,158.8352,158.4538,158.5096,14144.0
2018-07-30 11:00:00,170.13,170.42,170.13,170.37,11292.0,158.2956,158.5654,158.2956,158.5189,11292.0
2018-07-30 11:10:00,170.3,170.41,170.09,170.16,9350.0,158.4538,158.5561,158.2584,158.3235,9350.0
2018-07-30 11:20:00,170.15,170.22,170.04,170.19,2097.0,158.3142,158.3793,158.2118,158.3514,2097.0
2018-07-30 11:30:00,170.03,170.03,169.62,169.65,7088.0,158.2025,158.2025,157.8211,157.849,7088.0
2018-07-30 11:40:00,169.71,169.8,169.68,169.73,4702.0,157.9048,157.9885,157.8769,157.9234,4702.0
2018-07-30 11:50:00,169.67,169.83,169.56,169.56,5501.0,157.8676,158.0164,157.7652,157.7652,5501.0
2018-07-30 12:00:00,169.35,169.42,168.81,168.86,10073.0,157.5698,157.635,157.0674,157.1139,10073.0
2018-07-30 12:10:00,168.81,168.99,168.8,168.99,2175.0,157.0674,157.2349,157.0581,157.2349,2175.0
2018-07-30 12:20:00,168.89,169.08,168.89,169.04,9200.0,157.1418,157.3186,157.1418,157.2814,9200.0
2018-07-30 12:30:00,169.02,169.03,168.71,168.73,12616.0,157.2628,157.2721,156.9744,156.993,12616.0
2018-07-30 12:40:00,168.72,168.73,168.05,168.07,6021.0,156.9837,156.993,156.3603,156.3789,6021.0
2018-07-30 12:50:00,168.1,168.43,168.1,168.41,1300.0,156.4068,156.7138,156.4068,156.6952,1300.0
2018-07-30 13:00:00,168.45,168.59,168.34,168.57,5915.0,156.7324,156.8627,156.6301,156.8441,5915.0
2018-07-30 13:10:00,168.69,168.69,168.48,168.48,11100.0,156.9557,156.9557,156.7604,156.7604,11100.0
2018-07-30 13:20:00,168.53,168.69,168.48,168.69,2607.0,156.8069,156.9557,156.7604,156.9557,2607.0
2018-07-30 13:30:00,168.74,168.79,168.56,168.56,2913.0,157.0023,157.0488,156.8348,156.8348,2913.0
2018-07-30 13:40:00,168.54,168.54,168.15,168.15,5402.0,156.8162,156.8162,156.4533,156.4533,5402.0
2018-07-30 13:50:00,168.16,168.4,168.16,168.29,3058.0,156.4626,156.6859,156.4626,156.5836,3058.0
2018-07-30 14:00:00,168.31,168.45,168.3,168.43,2403.0,156.6022,156.7324,156.5929,156.7138,2403.0
2018-07-30 14:10:00,168.41,168.48,168.28,168.39,17926.0,156.6952,156.7604,156.5743,156.6766,17926.0
2018-07-30 14:20:00,168.35,168.4,168.3,168.3,3560.0,156.6394,156.6859,156.5929,156.5929,3560.0
2018-07-30 14:30:00,168.39,168.47,168.18,168.22,4501.0,156.6766,156.751,156.4812,156.5184,4501.0
2018-07-30 14:40:00,168.18,168.24,168.06,168.14,3271.0,156.4812,156.537,156.3696,156.444,3271.0
2018-07-30 14:50:00,168.21,168.31,168.11,168.17,2460.0,156.5091,156.6022,156.4161,156.4719,2460.0
2018-07-30 15:00:00,168.23,168.27,168.04,168.04,3981.0,156.5277,156.565,156.351,156.351,3981.0
2018-07-30 15:10:00,168.0,168.07,167.85,167.85,2905.0,156.3137,156.3789,156.1742,156.1742,2905.0
2018-07-30 15:20:00,167.92,167.99,167.68,167.68,8602.0,156.2393,156.3044,156.016,156.016,8602.0
2018-07-30 15:30:00,167.68,167.93,167.68,167.76,10196.0,156.016,156.2486,156.016,156.0904,10196.0
2018-07-30 15:40:00,167.74,167.74,167.22,167.22,12400.0,156.0718,156.0718,155.588,155.588,12400.0
2018-07-30 15:50:00,167.2,167.57,167.2,167.51,42583.0,155.5694,155.9137,155.5694,155.8578,42583.0
2018-07-31 09:30:00,167.88,168.33,167.11,167.11,9625.0,156.2021,156.6208,155.4857,155.4857,9625.0
2018-07-31 09:40:00,167.28,167.37,165.64,166.02,15785.0,155.6438,155.7276,154.1179,154.4715,15785.0
2018-07-31 09:50:00,165.96,165.96,165.01,165.01,12199.0,154.4156,154.4156,153.5317,153.5317,12199.0
2018-07-31 10:00:00,165.02,165.23,164.71,165.18,47521.0,153.541,153.7364,153.2526,153.6899,47521.0
2018-07-31 10:10:00,165.05,165.06,164.12,164.12,6511.0,153.5689,153.5783,152.7036,152.7036,6511.0
2018-07-31 10:20:00,164.14,164.55,163.87,164.55,20614.0,152.7222,153.1037,152.471,153.1037,20614.0
2018-07-31 10:30:00,164.73,164.96,164.27,164.96,25971.0,153.2712,153.4852,152.8432,153.4852,25971.0
2018-07-31 10:40:00,165.09,165.09,164.29,164.35,12773.0,153.6062,153.6062,152.8618,152.9176,12773.0
2018-07-31 10:50:00,164.27,164.81,164.1,164.68,21226.0,152.8432,153.3456,152.685,153.2247,21226.0
2018-07-31 11:00:00,164.77,165.46,164.65,165.46,8895.0,153.3084,153.9504,153.1968,153.9504,8895.0
2018-07-31 11:10:00,165.54,165.69,165.38,165.69,10266.0,154.0249,154.1644,153.876,154.1644,10266.0
2018-07-31 11:20:00,165.68,165.73,165.52,165.52,6465.0,154.1551,154.2016,154.0063,154.0063,6465.0
2018-07-31 11:30:00,165.51,165.61,165.41,165.61,8154.0,153.9969,154.09,153.9039,154.09,8154.0
2018-07-31 11:40:00,165.54,165.62,165.35,165.54,8950.0,154.0249,154.0993,153.8481,154.0249,8950.0
2018-07-31 11:50:00,165.55,165.62,165.28,165.4,8610.0,154.0342,154.0993,153.7829,153.8946,8610.0
2018-07-31 12:00:00,165.44,165.68,165.38,165.57,8421.0,153.9318,154.1551,153.876,154.0528,8421.0
2018-07-31 12:10:00,165.63,165.88,165.61,165.83,9465.0,154.1086,154.3412,154.09,154.2947,9465.0
2018-07-31 12:20:00,165.85,166.0,165.78,165.91,5310.0,154.3133,154.4529,154.2482,154.3691,5310.0
2018-07-31 12:30:00,165.89,165.89,165.41,165.41,2046.0,154.3505,154.3505,153.9039,153.9039,2046.0
2018-07-31 12:40:00,165.46,165.54,165.3,165.34,5559.0,153.9504,154.0249,153.8016,153.8388,5559.0
2018-07-31 12:50:00,165.34,165.52,165.25,165.52,8647.0,153.8388,154.0063,153.755,154.0063,8647.0
2018-07-31 13:00:00,165.52,166.16,165.52,166.16,7493.0,154.0063,154.6017,154.0063,154.6017,7493.0
2018-07-31 13:10:00,166.08,166.1,165.83,165.84,3792.0,154.5273,154.5459,154.2947,154.304,3792.0
2018-07-31 13:20:00,165.93,166.02,165.88,165.94,5630.0,154.3877,154.4715,154.3412,154.397,5630.0
2018-07-31 13:30:00,165.95,166.12,165.95,166.12,8703.0,154.4063,154.5645,154.4063,154.5645,8703.0
2018-07-31 13:40:00,166.15,166.4,166.08,166.39,4664.0,154.5924,154.825,154.5273,154.8157,4664.0
2018-07-31 13:50:00,166.42,166.42,166.05,166.16,12948.0,154.8436,154.8436,154.4994,154.6017,12948.0
2018-07-31 14:00:00,166.15,166.22,165.63,165.63,20149.0,154.5924,154.6576,154.1086,154.1086,20149.0
2018-07-31 14:10:00,165.72,166.0,165.63,166.0,8485.0,154.1923,154.4529,154.1086,154.4529,8485.0
2018-07-31 14:20:00,166.06,166.37,165.97,166.31,6589.0,154.5087,154.7971,154.4249,154.7413,6589.0
2018-07-31 14:30:00,166.31,166.66,166.31,166.58,6312.0,154.7413,155.067,154.7413,154.9925,6312.0
2018-07-31 14:40:00,166.59,166.61,166.42,166.6,2820.0,155.0018,155.0204,154.8436,155.0111,2820.0
2018-07-31 14:50:00,166.6,166.62,166.41,166.41,6319.0,155.0111,155.0297,154.8343,154.8343,6319.0
2018-07-31 15:00:00,166.41,166.41,166.22,166.27,4796.0,154.8343,154.8343,154.6576,154.7041,4796.0
2018-07-31 15:10:00,166.29,166.29,166.2,166.2,4396.0,154.7227,154.7227,154.639,154.639,4396.0
2018-07-31 15:20:00,166.26,166.26,166.2,166.23,4779.0,154.6948,154.6948,154.639,154.6669,4779.0
2018-07-31 15:30:00,166.22,166.24,165.91,166.21,9349.0,154.6576,154.6762,154.3691,154.6483,9349.0
2018-07-31 15:40:00,166.2,166.2,165.89,165.96,10903.0,154.639,154.639,154.3505,154.4156,10903.0
2018-07-31 15:50:00,165.97,166.2,165.92,166.13,39112.0,154.4249,154.639,154.3784,154.5738,39112.0
2018-08-01 09:30:00,166.25,167.71,166.25,167.43,12534.0,154.6855,156.0439,154.6855,155.7834,12534.0
2018-08-01 09:40:00,167.19,167.57,166.8,167.42,6477.0,155.5601,155.9137,155.1972,155.7741,6477.0
2018-08-01 09:50:00,167.49,167.55,167.26,167.26,6387.0,155.8392,155.895,155.6252,155.6252,6387.0
2018-08-01 10:00:00,167.04,167.52,166.72,167.52,5517.0,155.4205,155.8671,155.1228,155.8671,5517.0
2018-08-01 10:10:00,167.69,168.28,167.69,168.28,4207.0,156.0253,156.5743,156.0253,156.5743,4207.0
2018-08-01 10:20:00,168.26,168.48,168.24,168.32,7291.0,156.5557,156.7604,156.537,156.6115,7291.0
2018-08-01 10:30:00,168.31,168.37,167.91,168.23,2900.0,156.6022,156.658,156.23,156.5277,2900.0
2018-08-01 10:40:00,168.31,168.46,168.26,168.43,2328.0,156.6022,156.7417,156.5557,156.7138,2328.0
2018-08-01 10:50:00,168.53,168.83,168.49,168.64,5597.0,156.8069,157.086,156.7697,156.9092,5597.0
2018-08-01 11:00:00,168.53,168.53,168.14,168.27,19128.0,156.8069,156.8069,156.444,156.565,19128.0
2018-08-01 11:10:00,168.28,168.28,167.84,167.85,2915.0,156.5743,156.5743,156.1649,156.1742,2915.0
2018-08-01 11:20:00,168.02,168.02,167.6,167.62,7822.0,156.3323,156.3323,155.9416,155.9602,7822.0
2018-08-01 11:30:00,167.51,167.57,166.68,166.68,10700.0,155.8578,155.9137,155.0856,155.0856,10700.0
2018-08-01 11:40:00,166.63,166.63,166.18,166.31,4300.0,155.039,155.039,154.6203,154.7413,4300.0
2018-08-01 11:50:00,166.26,166.69,166.11,166.62,14136.0,154.6948,155.0949,154.5552,155.0297,14136.0
2018-08-01 12:00:00,166.65,166.78,166.0,166.05,29974.0,155.0576,155.1786,154.4529,154.4994,29974.0
2018-08-01 12:10:00,166.09,166.41,164.66,164.8,38808.0,154.5366,154.8343,153.2061,153.3363,38808.0
2018-08-01 12:20:00,164.85,165.37,163.74,164.49,37491.0,153.3829,153.8667,152.3501,153.0479,37491.0
2018-08-01 12:30:00,164.32,164.58,163.63,163.63,21491.0,152.8897,153.1316,152.2477,152.2477,21491.0
2018-08-01 12:40:00,163.79,163.91,162.89,163.81,29011.0,152.3966,152.5082,151.5592,152.4152,29011.0
2018-08-01 12:50:00,163.89,164.17,163.48,163.48,36100.0,152.4896,152.7502,152.1082,152.1082,36100.0
2018-08-01 13:00:00,163.7,163.95,163.42,163.87,17643.0,152.3129,152.5455,152.0523,152.471,17643.0
2018-08-01 13:10:00,163.82,164.28,163.82,164.21,16163.0,152.4245,152.8525,152.4245,152.7874,16163.0
2018-08-01 13:20:00,164.28,164.52,164.19,164.46,8603.0,152.8525,153.0758,152.7688,153.02,8603.0
2018-08-01 13:30:00,164.45,164.51,164.1,164.13,19902.0,153.0107,153.0665,152.685,152.7129,19902.0
2018-08-01 13:40:00,164.22,164.22,163.88,164.16,6657.0,152.7967,152.7967,152.4803,152.7409,6657.0
2018-08-01 13:50:00,164.22,164.47,163.64,163.78,23715.0,152.7967,153.0293,152.257,152.3873,23715.0
2018-08-01 14:00:00,163.64,164.17,163.63,164.0,18229.0,152.257,152.7502,152.2477,152.592,18229.0
2018-08-01 14:10:00,163.99,164.27,163.85,163.99,18024.0,152.5827,152.8432,152.4524,152.5827,18024.0
2018-08-01 14:20:00,163.9,164.09,163.72,163.99,24796.0,152.4989,152.6757,152.3315,152.5827,24796.0
2018-08-01 14:30:00,163.99,164.24,163.49,163.7,21916.0,152.5827,152.8153,152.1175,152.3129,21916.0
2018-08-01 14:40:00,163.65,163.93,163.07,163.39,40490.0,152.2663,152.5269,151.7267,152.0244,40490.0
2018-08-01 14:50:00,163.37,163.44,163.11,163.2,18843.0,152.0058,152.0709,151.7639,151.8476,18843.0
2018-08-01 15:00:00,163.25,163.39,163.19,163.36,16924.0,151.8942,152.0244,151.8383,151.9965,16924.0
2018-08-01 15:10:00,163.3,163.4,163.24,163.36,21250.0,151.9407,152.0337,151.8849,151.9965,21250.0
2018-08-01 15:20:00,163.35,163.52,163.29,163.32,14107.0,151.9872,152.1454,151.9314,151.9593,14107.0
2018-08-01 15:30:00,163.4,163.79,163.35,163.79,35868.0,152.0337,152.3966,151.9872,152.3966,35868.0
2018-08-01 15:40:00,163.8,163.93,163.72,163.8,40554.0,152.4059,152.5269,152.3315,152.4059,40554.0
2018-08-01 15:50:00,163.78,164.09,162.81,163.0,133153.0,152.3873,152.6757,151.4848,151.6615,133153.0
2018-08-02 09:30:00,164.0,169.55,163.03,168.52,75517.0,152.592,157.7559,151.6895,156.7976,75517.0
2018-08-02 09:40:00,168.24,169.15,167.13,167.35,42667.0,156.537,157.3837,155.5043,155.709,42667.0
2018-08-02 09:50:00,167.39,168.9,167.01,167.25,22924.0,155.7462,157.1511,155.3926,155.6159,22924.0
2018-08-02 10:00:00,167.5,168.88,167.06,167.58,25908.0,155.8485,157.1325,155.4391,155.923,25908.0
2018-08-02 10:10:00,167.85,167.85,167.2,167.33,12804.0,156.1742,156.1742,155.5694,155.6903,12804.0
2018-08-02 10:20:00,167.32,167.88,167.22,167.44,15500.0,155.681,156.2021,155.588,155.7927,15500.0
2018-08-02 10:30:00,167.49,168.1,167.38,167.65,21782.0,155.8392,156.4068,155.7369,155.9881,21782.0
2018-08-02 10:40:00,167.72,167.89,167.61,167.75,13058.0,156.0532,156.2114,155.9509,156.0811,13058.0
2018-08-02 10:50:00,167.76,168.04,167.27,168.03,26326.0,156.0904,156.351,155.6345,156.3417,26326.0
2018-08-02 11:00:00,168.05,168.17,167.61,168.13,16964.0,156.3603,156.4719,155.9509,156.4347,16964.0
2018-08-02 11:10:00,168.02,168.59,167.79,168.0,8940.0,156.3323,156.8627,156.1183,156.3137,8940.0
2018-08-02 11:20:00,168.07,168.14,167.34,167.5,7806.0,156.3789,156.444,155.6997,155.8485,7806.0
2018-08-02 11:30:00,167.54,168.07,167.43,167.98,11146.0,155.8857,156.3789,155.7834,156.2951,11146.0
2018-08-02 11:40:00,167.93,168.21,167.81,168.0,19663.0,156.2486,156.5091,156.137,156.3137,19663.0
2018-08-02 11:50:00,168.0,168.1,167.42,167.43,13361.0,156.3137,156.4068,155.7741,155.7834,13361.0
2018-08-02 12:00:00,167.36,168.15,167.14,168.08,30968.0,155.7183,156.4533,155.5136,156.3882,30968.0
2018-08-02 12:10:00,168.08,168.08,167.32,167.58,8695.0,156.3882,156.3882,155.681,155.923,8695.0
2018-08-02 12:20:00,167.49,167.9,167.45,167.85,10720.0,155.8392,156.2207,155.802,156.1742,10720.0
2018-08-02 12:30:00,167.73,168.11,167.69,167.8,9281.0,156.0625,156.4161,156.0253,156.1277,9281.0
2018-08-02 12:40:00,167.87,168.35,167.79,168.28,12004.0,156.1928,156.6394,156.1183,156.5743,12004.0
2018-08-02 12:50:00,168.32,168.5,168.19,168.34,7635.0,156.6115,156.779,156.4905,156.6301,7635.0
2018-08-02 13:00:00,168.4,168.44,168.05,168.44,10683.0,156.6859,156.7231,156.3603,156.7231,10683.0
2018-08-02 13:10:00,168.49,169.06,168.41,169.06,8098.0,156.7697,157.3,156.6952,157.3,8098.0
2018-08-02 13:20:00,168.97,169.27,168.88,169.07,11449.0,157.2163,157.4954,157.1325,157.3093,11449.0
2018-08-02 13:30:00,169.13,169.22,169.01,169.08,10878.0,157.3651,157.4489,157.2535,157.3186,10878.0
2018-08-02 13:40:00,169.04,169.41,168.95,169.36,13068.0,157.2814,157.6257,157.1977,157.5791,13068.0
2018-08-02 13:50:00,169.38,169.57,169.23,169.42,17690.0,157.5977,157.7745,157.4582,157.635,17690.0
2018-08-02 14:00:00,169.53,170.82,169.47,170.01,23805.0,157.7373,158.9376,157.6815,158.1839,23805.0
2018-08-02 14:10:00,170.02,170.12,169.65,169.66,11969.0,158.1932,158.2863,157.849,157.8583,11969.0
2018-08-02 14:20:00,169.66,170.13,169.38,169.93,10165.0,157.8583,158.2956,157.5977,158.1095,10165.0
2018-08-02 14:30:00,169.87,169.97,169.27,169.41,17234.0,158.0537,158.1467,157.4954,157.6257,17234.0
2018-08-02 14:40:00,169.36,169.57,169.22,169.45,11114.0,157.5791,157.7745,157.4489,157.6629,11114.0
2018-08-02 14:50:00,169.44,170.58,169.44,170.16,18918.0,157.6536,158.7143,157.6536,158.3235,18918.0
2018-08-02 15:00:00,170.14,170.77,170.09,170.71,19352.0,158.3049,158.8911,158.2584,158.8352,19352.0
2018-08-02 15:10:00,170.72,171.22,170.68,170.76,49482.0,158.8445,159.3098,158.8073,158.8818,49482.0
2018-08-02 15:20:00,170.82,171.3,170.79,171.18,20070.0,158.9376,159.3842,158.9097,159.2725,20070.0
2018-08-02 15:30:00,171.17,171.7,169.97,169.97,53495.0,159.2632,159.7564,158.1467,158.1467,53495.0
2018-08-02 15:40:00,170.02,170.62,169.88,169.95,88265.0,158.1932,158.7515,158.063,158.1281,88265.0
2018-08-02 15:50:00,169.99,170.68,169.98,170.29,114564.0,158.1653,158.8073,158.156,158.4444,114564.0
2018-08-03 09:30:00,171.68,171.7,169.05,169.15,20477.0,159.7378,159.7564,157.2907,157.3837,20477.0
2018-08-03 09:40:00,168.9,169.17,166.56,166.77,18523.0,157.1511,157.4024,154.9739,155.1693,18523.0
2018-08-03 09:50:00,166.68,166.91,165.81,165.81,30077.0,155.0856,155.2996,154.2761,154.2761,30077.0
2018-08-03 10:00:00,166.04,166.34,165.74,166.01,8171.0,154.4901,154.7692,154.2109,154.4622,8171.0
2018-08-03 10:10:00,165.96,166.02,165.08,165.2,19858.0,154.4156,154.4715,153.5969,153.7085,19858.0
2018-08-03 10:20:00,165.23,165.57,165.2,165.43,11344.0,153.7364,154.0528,153.7085,153.9225,11344.0
2018-08-03 10:30:00,165.26,165.85,164.76,165.85,12833.0,153.7643,154.3133,153.2991,154.3133,12833.0
2018-08-03 10:40:00,165.66,165.82,165.49,165.56,18731.0,154.1365,154.2854,153.9783,154.0435,18731.0
2018-08-03 10:50:00,165.45,165.54,165.05,165.45,10390.0,153.9411,154.0249,153.5689,153.9411,10390.0
2018-08-03 11:00:00,165.45,165.5,165.28,165.31,7986.0,153.9411,153.9876,153.7829,153.8109,7986.0
2018-08-03 11:10:00,165.33,165.64,165.23,165.5,5188.0,153.8295,154.1179,153.7364,153.9876,5188.0
2018-08-03 11:20:00,165.48,165.71,165.3,165.41,11257.0,153.969,154.183,153.8016,153.9039,11257.0
2018-08-03 11:30:00,165.4,165.74,165.33,165.5,12143.0,153.8946,154.2109,153.8295,153.9876,12143.0
2018-08-03 11:40:00,165.51,165.73,165.36,165.73,13589.0,153.9969,154.2016,153.8574,154.2016,13589.0
2018-08-03 11:50:00,165.77,166.67,165.77,166.46,24963.0,154.2389,155.0763,154.2389,154.8809,24963.0
2018-08-03 12:00:00,166.49,166.6,166.0,166.09,8897.0,154.9088,155.0111,154.4529,154.5366,8897.0
2018-08-03 12:10:00,166.08,166.33,166.08,166.26,4000.0,154.5273,154.7599,154.5273,154.6948,4000.0
2018-08-03 12:20:00,166.34,166.43,166.12,166.24,6476.0,154.7692,154.853,154.5645,154.6762,6476.0
2018-08-03 12:30:00,166.19,166.48,165.98,165.98,6300.0,154.6296,154.8995,154.4343,154.4343,6300.0
2018-08-03 12:40:00,165.97,166.14,165.78,165.86,5700.0,154.4249,154.5831,154.2482,154.3226,5700.0
2018-08-03 12:50:00,165.85,165.88,165.59,165.59,9100.0,154.3133,154.3412,154.0714,154.0714,9100.0
2018-08-03 13:00:00,165.63,165.73,165.56,165.63,4601.0,154.1086,154.2016,154.0435,154.1086,4601.0
2018-08-03 13:10:00,165.62,165.75,165.58,165.75,15901.0,154.0993,154.2203,154.0621,154.2203,15901.0
2018-08-03 13:20:00,165.67,165.71,165.17,165.25,11045.0,154.1458,154.183,153.6806,153.755,11045.0
2018-08-03 13:30:00,165.26,165.33,164.94,165.2,22950.0,153.7643,153.8295,153.4666,153.7085,22950.0
2018-08-03 13:40:00,165.19,165.34,165.11,165.28,7611.0,153.6992,153.8388,153.6248,153.7829,7611.0
2018-08-03 13:50:00,165.24,165.28,165.08,165.19,10700.0,153.7457,153.7829,153.5969,153.6992,10700.0
2018-08-03 14:00:00,165.19,165.19,164.96,165.01,14870.0,153.6992,153.6992,153.4852,153.5317,14870.0
2018-08-03 14:10:00,165.0,165.0,164.79,164.8,8170.0,153.5224,153.5224,153.327,153.3363,8170.0
2018-08-03 14:20:00,164.81,164.83,164.61,164.83,9525.0,153.3456,153.3642,153.1596,153.3642,9525.0
2018-08-03 14:30:00,164.81,165.18,164.81,165.15,6827.0,153.3456,153.6899,153.3456,153.662,6827.0
2018-08-03 14:40:00,165.18,165.18,164.94,164.98,12864.0,153.6899,153.6899,153.4666,153.5038,12864.0
2018-08-03 14:50:00,164.96,165.28,164.89,165.22,14677.0,153.4852,153.7829,153.4201,153.7271,14677.0
2018-08-03 15:00:00,165.23,165.44,165.2,165.36,12020.0,153.7364,153.9318,153.7085,153.8574,12020.0
2018-08-03 15:10:00,165.37,166.18,165.32,166.17,22365.0,153.8667,154.6203,153.8202,154.611,22365.0
2018-08-03 15:20:00,166.11,166.29,166.05,166.22,13392.0,154.5552,154.7227,154.4994,154.6576,13392.0
2018-08-03 15:30:00,166.22,166.54,166.16,166.51,15717.0,154.6576,154.9553,154.6017,154.9274,15717.0
2018-08-03 15:40:00,166.52,166.78,166.4,166.5,25353.0,154.9367,155.1786,154.825,154.9181,25353.0
2018-08-03 15:50:00,166.51,166.92,166.48,166.82,45564.0,154.9274,155.3089,154.8995,155.2158,45564.0
2018-08-06 09:30:00,166.93,168.47,166.18,166.18,9102.0,155.3182,156.751,154.6203,154.6203,9102.0
2018-08-06 09:40:00,166.11,166.8,166.05,166.61,6105.0,154.5552,155.1972,154.4994,155.0204,6105.0
2018-08-06 09:50:00,166.65,167.58,166.64,167.51,3111.0,155.0576,155.923,155.0483,155.8578,3111.0
2018-08-06 10:00:00,167.42,167.93,167.4,167.64,7413.0,155.7741,156.2486,155.7555,155.9788,7413.0
2018-08-06 10:10:00,167.76,167.76,167.49,167.49,3304.0,156.0904,156.0904,155.8392,155.8392,3304.0
2018-08-06 10:20:00,167.47,167.48,167.1,167.23,3557.0,155.8206,155.8299,155.4763,155.5973,3557.0
2018-08-06 10:30:00,167.28,167.6,167.15,167.51,9991.0,155.6438,155.9416,155.5229,155.8578,9991.0
2018-08-06 10:40:00,167.59,167.59,166.85,167.06,11758.0,155.9323,155.9323,155.2437,155.4391,11758.0
2018-08-06 10:50:00,167.15,167.59,167.08,167.57,5208.0,155.5229,155.9323,155.4577,155.9137,5208.0
2018-08-06 11:00:00,167.56,168.06,167.56,167.93,10450.0,155.9043,156.3696,155.9043,156.2486,10450.0
2018-08-06 11:10:00,168.02,168.49,167.95,168.07,22957.0,156.3323,156.7697,156.2672,156.3789,22957.0
2018-08-06 11:20:00,168.04,168.41,167.89,168.35,26627.0,156.351,156.6952,156.2114,156.6394,26627.0
2018-08-06 11:30:00,168.3,169.15,168.2,169.12,11574.0,156.5929,157.3837,156.4998,157.3558,11574.0
2018-08-06 11:40:00,169.0,169.14,168.65,168.75,5942.0,157.2442,157.3744,156.9185,157.0116,5942.0
2018-08-06 11:50:00,168.74,169.39,168.67,169.33,31833.0,157.0023,157.6071,156.9371,157.5512,31833.0
2018-08-06 12:00:00,169.34,169.93,169.01,169.63,32083.0,157.5605,158.1095,157.2535,157.8304,32083.0
2018-08-06 12:10:00,169.55,169.62,169.1,169.28,6397.0,157.7559,157.8211,157.3372,157.5047,6397.0
2018-08-06 12:20:00,169.3,169.5,169.29,169.29,3789.0,157.5233,157.7094,157.514,157.514,3789.0
2018-08-06 12:30:00,169.24,169.39,169.2,169.35,6081.0,157.4675,157.6071,157.4303,157.5698,6081.0
2018-08-06 12:40:00,169.33,169.89,169.26,169.5,19978.0,157.5512,158.0723,157.4861,157.7094,19978.0
2018-08-06 12:50:00,169.53,169.8,169.02,169.2,22726.0,157.7373,157.9885,157.2628,157.4303,22726.0
2018-08-06 13:00:00,169.25,169.83,169.25,169.75,27214.0,157.4768,158.0164,157.4768,157.942,27214.0
2018-08-06 13:10:00,169.76,170.5,169.34,169.34,49302.0,157.9513,158.6398,157.5605,157.5605,49302.0
2018-08-06 13:20:00,169.25,169.45,169.25,169.36,6861.0,157.4768,157.6629,157.4768,157.5791,6861.0
2018-08-06 13:30:00,169.36,169.36,169.19,169.31,10885.0,157.5791,157.5791,157.421,157.5326,10885.0
2018-08-06 13:40:00,169.24,169.65,169.23,169.65,6896.0,157.4675,157.849,157.4582,157.849,6896.0
2018-08-06 13:50:00,169.66,169.81,169.6,169.72,8708.0,157.8583,157.9978,157.8024,157.9141,8708.0
2018-08-06 14:00:00,169.69,170.02,169.63,169.8,11924.0,157.8862,158.1932,157.8304,157.9885,11924.0
2018-08-06 14:10:00,169.81,170.27,169.79,170.13,32967.0,157.9978,158.4258,157.9792,158.2956,32967.0
2018-08-06 14:20:00,170.15,170.48,170.02,170.09,39420.0,158.3142,158.6212,158.1932,158.2584,39420.0
2018-08-06 14:30:00,170.09,170.09,169.81,169.89,8181.0,158.2584,158.2584,157.9978,158.0723,8181.0
2018-08-06 14:40:00,169.91,170.32,169.91,170.12,15786.0,158.0909,158.4724,158.0909,158.2863,15786.0
2018-08-06 14:50:00,170.08,170.47,170.06,170.19,8819.0,158.2491,158.6119,158.2304,158.3514,8819.0
2018-08-06 15:00:00,170.25,170.29,170.11,170.15,8034.0,158.4072,158.4444,158.277,158.3142,8034.0
2018-08-06 15:10:00,170.2,170.47,170.18,170.47,11802.0,158.3607,158.6119,158.3421,158.6119,11802.0
2018-08-06 15:20:00,170.47,170.79,170.39,170.73,12715.0,158.6119,158.9097,158.5375,158.8538,12715.0
2018-08-06 15:30:00,170.75,170.79,170.16,170.16,18325.0,158.8724,158.9097,158.3235,158.3235,18325.0
2018-08-06 15:40:00,170.16,170.31,170.01,170.16,23767.0,158.3235,158.4631,158.1839,158.3235,23767.0
2018-08-06 15:50:00,170.17,170.45,170.04,170.17,47425.0,158.3328,158.5933,158.2118,158.3328,47425.0
2018-08-07 09:30:00,171.58,172.22,170.32,171.52,32155.0,159.6447,160.2402,158.4724,159.5889,32155.0
2018-08-07 09:40:00,171.58,171.73,171.18,171.53,7230.0,159.6447,159.7843,159.2725,159.5982,7230.0
2018-08-07 09:50:00,171.43,171.95,171.28,171.4,9319.0,159.5051,159.989,159.3656,159.4772,9319.0
2018-08-07 10:00:00,171.58,171.75,171.39,171.74,4558.0,159.6447,159.8029,159.4679,159.7936,4558.0
2018-08-07 10:10:00,171.51,171.8,171.5,171.65,4612.0,159.5796,159.8494,159.5703,159.7098,4612.0
2018-08-07 10:20:00,171.64,171.74,171.53,171.62,3005.0,159.7005,159.7936,159.5982,159.6819,3005.0
2018-08-07 10:30:00,171.74,171.98,171.65,171.89,4076.0,159.7936,160.0169,159.7098,159.9331,4076.0
2018-08-07 10:40:00,171.97,172.3,171.76,171.86,8976.0,160.0076,160.3146,159.8122,159.9052,8976.0
2018-08-07 10:50:00,171.94,172.49,171.93,172.33,7965.0,159.9797,160.4914,159.9704,160.3425,7965.0
2018-08-07 11:00:00,172.25,172.54,172.24,172.54,7184.0,160.2681,160.5379,160.2588,160.5379,7184.0
2018-08-07 11:10:00,172.5,172.56,172.24,172.3,3609.0,160.5007,160.5565,160.2588,160.3146,3609.0
2018-08-07 11:20:00,172.24,172.41,172.04,172.2,15310.0,160.2588,160.417,160.0727,160.2216,15310.0
2018-08-07 11:30:00,172.19,172.81,172.14,172.72,2941.0,160.2123,160.7892,160.1658,160.7054,2941.0
2018-08-07 11:40:00,172.84,172.96,172.71,172.82,3761.0,160.8171,160.9287,160.6961,160.7985,3761.0
2018-08-07 11:50:00,172.75,173.04,172.73,172.75,3099.0,160.7333,161.0032,160.7147,160.7333,3099.0
2018-08-07 12:00:00,172.84,172.89,172.61,172.89,2800.0,160.8171,160.8636,160.6031,160.8636,2800.0
2018-08-07 12:10:00,172.91,173.0,172.85,172.97,4099.0,160.8822,160.9659,160.8264,160.938,4099.0
2018-08-07 12:20:00,172.97,173.5,172.93,173.39,7587.0,160.938,161.4312,160.9008,161.3288,7587.0
2018-08-07 12:30:00,173.35,173.38,172.96,173.19,6374.0,161.2916,161.3195,160.9287,161.1427,6374.0
2018-08-07 12:40:00,173.29,173.65,173.29,173.51,5651.0,161.2358,161.5707,161.2358,161.4405,5651.0
2018-08-07 12:50:00,173.51,173.7,173.25,173.25,4600.0,161.4405,161.6172,161.1985,161.1985,4600.0
2018-08-07 13:00:00,173.34,173.38,173.16,173.3,2100.0,161.2823,161.3195,161.1148,161.2451,2100.0
2018-08-07 13:10:00,173.28,173.29,173.12,173.23,3628.0,161.2265,161.2358,161.0776,161.1799,3628.0
2018-08-07 13:20:00,173.25,173.32,173.11,173.11,6972.0,161.1985,161.2637,161.0683,161.0683,6972.0
2018-08-07 13:30:00,173.17,173.18,172.96,173.04,2733.0,161.1241,161.1334,160.9287,161.0032,2733.0
2018-08-07 13:40:00,173.04,173.09,172.89,173.03,3868.0,161.0032,161.0497,160.8636,160.9938,3868.0
2018-08-07 13:50:00,173.12,173.25,173.12,173.24,3395.0,161.0776,161.1985,161.0776,161.1892,3395.0
2018-08-07 14:00:00,173.28,173.29,173.18,173.18,2625.0,161.2265,161.2358,161.1334,161.1334,2625.0
2018-08-07 14:10:00,173.16,173.18,172.96,172.96,2625.0,161.1148,161.1334,160.9287,160.9287,2625.0
2018-08-07 14:20:00,173.02,173.29,173.02,173.29,2723.0,160.9845,161.2358,160.9845,161.2358,2723.0
2018-08-07 14:30:00,173.29,173.32,173.23,173.23,2561.0,161.2358,161.2637,161.1799,161.1799,2561.0
2018-08-07 14:40:00,173.26,173.27,173.21,173.22,2081.0,161.2078,161.2172,161.1613,161.1706,2081.0
2018-08-07 14:50:00,173.2,173.23,173.11,173.16,2387.0,161.152,161.1799,161.0683,161.1148,2387.0
2018-08-07 15:00:00,173.14,173.23,173.12,173.16,6708.0,161.0962,161.1799,161.0776,161.1148,6708.0
2018-08-07 15:10:00,173.16,173.25,173.13,173.21,3906.0,161.1148,161.1985,161.0869,161.1613,3906.0
2018-08-07 15:20:00,173.17,173.27,173.16,173.19,4746.0,161.1241,161.2172,161.1148,161.1427,4746.0
2018-08-07 15:30:00,173.19,173.19,172.9,172.94,7566.0,161.1427,161.1427,160.8729,160.9101,7566.0
2018-08-07 15:40:00,172.95,172.97,172.64,172.69,6773.0,160.9194,160.938,160.631,160.6775,6773.0
2018-08-07 15:50:00,172.68,172.99,172.68,172.83,29662.0,160.6682,160.9566,160.6682,160.8078,29662.0
2018-08-08 09:30:00,172.18,173.17,172.0,172.0,8575.0,160.203,161.1241,160.0355,160.0355,8575.0
2018-08-08 09:40:00,172.01,172.13,171.97,172.11,5700.0,160.0448,160.1565,160.0076,160.1378,5700.0
2018-08-08 09:50:00,172.1,172.1,171.26,171.57,19010.0,160.1285,160.1285,159.347,159.6354,19010.0
2018-08-08 10:00:00,171.6,171.91,171.53,171.91,3000.0,159.6633,159.9518,159.5982,159.9518,3000.0
2018-08-08 10:10:00,171.89,171.98,171.61,171.77,11450.0,159.9331,160.0169,159.6726,159.8215,11450.0
2018-08-08 10:20:00,171.88,172.22,171.88,172.06,6756.0,159.9238,160.2402,159.9238,160.0913,6756.0
2018-08-08 10:30:00,172.12,172.16,171.89,171.99,6952.0,160.1471,160.1844,159.9331,160.0262,6952.0
2018-08-08 10:40:00,172.01,172.25,171.94,172.25,4937.0,160.0448,160.2681,159.9797,160.2681,4937.0
2018-08-08 10:50:00,172.3,172.49,172.29,172.46,3904.0,160.3146,160.4914,160.3053,160.4635,3904.0
2018-08-08 11:00:00,172.52,172.76,172.46,172.75,12909.0,160.5193,160.7426,160.4635,160.7333,12909.0
2018-08-08 11:10:00,172.78,173.12,172.78,173.11,3400.0,160.7612,161.0776,160.7612,161.0683,3400.0
2018-08-08 11:20:00,173.03,173.19,172.75,173.03,7620.0,160.9938,161.1427,160.7333,160.9938,7620.0
2018-08-08 11:30:00,172.98,173.3,172.98,173.21,5911.0,160.9473,161.2451,160.9473,161.1613,5911.0
2018-08-08 11:40:00,173.1,173.21,172.47,172.49,15514.0,161.059,161.1613,160.4728,160.4914,15514.0
2018-08-08 11:50:00,172.49,172.5,172.23,172.32,4728.0,160.4914,160.5007,160.2495,160.3332,4728.0
2018-08-08 12:00:00,172.22,172.29,172.22,172.29,1952.0,160.2402,160.3053,160.2402,160.3053,1952.0
2018-08-08 12:10:00,172.31,172.75,172.3,172.73,3017.0,160.3239,160.7333,160.3146,160.7147,3017.0
2018-08-08 12:20:00,172.74,172.77,172.44,172.45,1700.0,160.724,160.7519,160.4449,160.4542,1700.0
2018-08-08 12:30:00,172.5,172.83,172.5,172.78,3336.0,160.5007,160.8078,160.5007,160.7612,3336.0
2018-08-08 12:40:00,172.78,172.78,172.66,172.66,1200.0,160.7612,160.7612,160.6496,160.6496,1200.0
2018-08-08 12:50:00,172.48,172.65,172.34,172.61,5616.0,160.4821,160.6403,160.3518,160.6031,5616.0
2018-08-08 13:00:00,172.63,172.69,172.6,172.6,2200.0,160.6217,160.6775,160.5938,160.5938,2200.0
2018-08-08 13:10:00,172.64,172.64,172.49,172.58,1822.0,160.631,160.631,160.4914,160.5752,1822.0
2018-08-08 13:20:00,172.55,172.68,172.44,172.54,11929.0,160.5472,160.6682,160.4449,160.5379,11929.0
2018-08-08 13:30:00,172.55,172.61,172.49,172.52,3606.0,160.5472,160.6031,160.4914,160.5193,3606.0
2018-08-08 13:40:00,172.46,172.57,172.45,172.53,4881.0,160.4635,160.5658,160.4542,160.5286,4881.0
2018-08-08 13:50:00,172.59,172.72,172.59,172.72,2927.0,160.5845,160.7054,160.5845,160.7054,2927.0
2018-08-08 14:00:00,172.67,172.78,172.61,172.78,3133.0,160.6589,160.7612,160.6031,160.7612,3133.0
2018-08-08 14:10:00,172.78,172.84,172.68,172.84,2519.0,160.7612,160.8171,160.6682,160.8171,2519.0
2018-08-08 14:20:00,172.84,173.2,172.84,173.19,2911.0,160.8171,161.152,160.8171,161.1427,2911.0
2018-08-08 14:30:00,173.12,173.16,172.78,172.8,7134.0,161.0776,161.1148,160.7612,160.7798,7134.0
2018-08-08 14:40:00,172.78,172.95,172.72,172.85,6753.0,160.7612,160.9194,160.7054,160.8264,6753.0
2018-08-08 14:50:00,172.81,172.84,172.72,172.8,3823.0,160.7892,160.8171,160.7054,160.7798,3823.0
2018-08-08 15:00:00,172.83,172.83,172.64,172.67,4942.0,160.8078,160.8078,160.631,160.6589,4942.0
2018-08-08 15:10:00,172.66,172.84,172.62,172.84,3400.0,160.6496,160.8171,160.6124,160.8171,3400.0
2018-08-08 15:20:00,172.87,172.87,172.65,172.82,3747.0,160.845,160.845,160.6403,160.7985,3747.0
2018-08-08 15:30:00,172.84,172.85,172.71,172.8,4921.0,160.8171,160.8264,160.6961,160.7798,4921.0
2018-08-08 15:40:00,172.84,172.95,172.62,172.7,6923.0,160.8171,160.9194,160.6124,160.6868,6923.0
2018-08-08 15:50:00,172.75,172.81,172.62,172.7,25964.0,160.7333,160.7892,160.6124,160.6868,25964.0
2018-08-09 09:30:00,173.03,173.5,172.16,173.3,33959.0,160.9938,161.4312,160.1844,161.2451,33959.0
2018-08-09 09:40:00,173.45,173.49,171.26,171.26,23355.0,161.3846,161.4219,159.347,159.347,23355.0
2018-08-09 09:50:00,171.27,171.77,171.13,171.29,12297.0,159.3563,159.8215,159.226,159.3749,12297.0
2018-08-09 10:00:00,171.15,172.05,171.0,172.05,4173.0,159.2446,160.082,159.1051,160.082,4173.0
2018-08-09 10:10:00,172.37,172.37,172.0,172.2,5398.0,160.3798,160.3798,160.0355,160.2216,5398.0
2018-08-09 10:20:00,172.23,172.64,172.18,172.52,4243.0,160.2495,160.631,160.203,160.5193,4243.0
2018-08-09 10:30:00,172.44,172.45,172.27,172.38,2100.0,160.4449,160.4542,160.2867,160.3891,2100.0
2018-08-09 10:40:00,172.46,172.65,172.37,172.65,1700.0,160.4635,160.6403,160.3798,160.6403,1700.0
2018-08-09 10:50:00,172.55,172.65,172.55,172.55,1400.0,160.5472,160.6403,160.5472,160.5472,1400.0
2018-08-09 11:00:00,172.62,172.76,172.6,172.65,3829.0,160.6124,160.7426,160.5938,160.6403,3829.0
2018-08-09 11:10:00,172.54,172.73,172.54,172.59,2100.0,160.5379,160.7147,160.5379,160.5845,2100.0
2018-08-09 11:20:00,172.65,172.83,172.64,172.8,6000.0,160.6403,160.8078,160.631,160.7798,6000.0
2018-08-09 11:30:00,172.79,172.99,172.75,172.99,6470.0,160.7705,160.9566,160.7333,160.9566,6470.0
2018-08-09 11:40:00,172.92,172.92,172.73,172.83,5332.0,160.8915,160.8915,160.7147,160.8078,5332.0
2018-08-09 11:50:00,172.81,173.11,172.81,173.11,1400.0,160.7892,161.0683,160.7892,161.0683,1400.0
2018-08-09 12:00:00,173.18,173.29,173.13,173.13,2103.0,161.1334,161.2358,161.0869,161.0869,2103.0
2018-08-09 12:10:00,173.1,173.18,173.05,173.18,2300.0,161.059,161.1334,161.0125,161.1334,2300.0
2018-08-09 12:20:00,173.11,173.26,173.04,173.24,1400.0,161.0683,161.2078,161.0032,161.1892,1400.0
2018-08-09 12:30:00,173.21,173.29,173.17,173.29,3700.0,161.1613,161.2358,161.1241,161.2358,3700.0
2018-08-09 12:40:00,173.34,173.41,173.34,173.41,2618.0,161.2823,161.3474,161.2823,161.3474,2618.0
2018-08-09 12:50:00,173.44,173.64,173.41,173.56,4206.0,161.3753,161.5614,161.3474,161.487,4206.0
2018-08-09 13:00:00,173.56,173.63,173.52,173.58,3595.0,161.487,161.5521,161.4498,161.5056,3595.0
2018-08-09 13:10:00,173.59,173.6,173.52,173.59,2602.0,161.5149,161.5242,161.4498,161.5149,2602.0
2018-08-09 13:20:00,173.53,173.65,173.46,173.55,2522.0,161.4591,161.5707,161.3939,161.4777,2522.0
2018-08-09 13:30:00,173.44,173.44,173.36,173.36,1500.0,161.3753,161.3753,161.3009,161.3009,1500.0
2018-08-09 13:40:00,173.4,173.46,173.21,173.33,9308.0,161.3381,161.3939,161.1613,161.273,9308.0
2018-08-09 13:50:00,173.24,173.24,173.12,173.21,3462.0,161.1892,161.1892,161.0776,161.1613,3462.0
2018-08-09 14:00:00,173.18,173.18,173.08,173.17,2300.0,161.1334,161.1334,161.0404,161.1241,2300.0
2018-08-09 14:10:00,173.14,173.29,173.08,173.28,6100.0,161.0962,161.2358,161.0404,161.2265,6100.0
2018-08-09 14:20:00,173.25,173.3,173.05,173.08,3141.0,161.1985,161.2451,161.0125,161.0404,3141.0
2018-08-09 14:30:00,173.11,173.2,173.07,173.14,3031.0,161.0683,161.152,161.0311,161.0962,3031.0
2018-08-09 14:40:00,173.21,173.24,173.14,173.24,1100.0,161.1613,161.1892,161.0962,161.1892,1100.0
2018-08-09 14:50:00,173.23,173.23,173.04,173.18,3419.0,161.1799,161.1799,161.0032,161.1334,3419.0
2018-08-09 15:00:00,173.15,173.24,173.04,173.12,3666.0,161.1055,161.1892,161.0032,161.0776,3666.0
2018-08-09 15:10:00,173.14,173.23,173.1,173.23,3100.0,161.0962,161.1799,161.059,161.1799,3100.0
2018-08-09 15:20:00,173.15,173.31,173.12,173.24,11767.0,161.1055,161.2544,161.0776,161.1892,11767.0
2018-08-09 15:30:00,173.2,173.33,173.19,173.29,6028.0,161.152,161.273,161.1427,161.2358,6028.0
2018-08-09 15:40:00,173.24,173.24,173.01,173.12,11576.0,161.1892,161.1892,160.9752,161.0776,11576.0
2018-08-09 15:50:00,173.12,173.26,173.07,173.16,22400.0,161.0776,161.2078,161.0311,161.1148,22400.0
2018-08-10 09:30:00,172.17,173.49,171.68,173.49,75956.0,160.1937,161.4219,159.7378,161.4219,75956.0
2018-08-10 09:40:00,173.52,173.99,173.41,173.76,14649.0,161.4498,161.8871,161.3474,161.6731,14649.0
2018-08-10 09:50:00,173.71,173.81,173.35,173.36,2400.0,161.6265,161.7196,161.2916,161.3009,2400.0
2018-08-10 10:00:00,173.15,173.16,172.27,172.27,9329.0,161.1055,161.1148,160.2867,160.2867,9329.0
2018-08-10 10:10:00,172.38,173.01,172.38,172.92,3600.0,160.3891,160.9752,160.3891,160.8915,3600.0
2018-08-10 10:20:00,173.0,173.48,173.0,173.24,14470.0,160.9659,161.4125,160.9659,161.1892,14470.0
2018-08-10 10:30:00,173.22,173.57,173.2,173.35,9654.0,161.1706,161.4963,161.152,161.2916,9654.0
2018-08-10 10:40:00,173.22,173.22,172.89,173.15,1750.0,161.1706,161.1706,160.8636,161.1055,1750.0
2018-08-10 10:50:00,173.05,173.29,173.0,173.24,6350.0,161.0125,161.2358,160.9659,161.1892,6350.0
2018-08-10 11:00:00,173.23,173.42,173.14,173.14,3901.0,161.1799,161.3567,161.0962,161.0962,3901.0
2018-08-10 11:10:00,173.08,173.17,172.99,173.0,2649.0,161.0404,161.1241,160.9566,160.9659,2649.0
2018-08-10 11:20:00,173.04,173.27,172.93,172.93,6864.0,161.0032,161.2172,160.9008,160.9008,6864.0
2018-08-10 11:30:00,172.88,173.22,172.88,173.22,900.0,160.8543,161.1706,160.8543,161.1706,900.0
2018-08-10 11:40:00,173.12,173.18,173.05,173.1,3501.0,161.0776,161.1334,161.0125,161.059,3501.0
2018-08-10 11:50:00,173.06,173.15,172.92,172.94,3807.0,161.0218,161.1055,160.8915,160.9101,3807.0
2018-08-10 12:00:00,172.94,173.15,172.94,173.08,7921.0,160.9101,161.1055,160.9101,161.0404,7921.0
2018-08-10 12:10:00,173.07,173.08,172.93,173.05,2600.0,161.0311,161.0404,160.9008,161.0125,2600.0
2018-08-10 12:20:00,173.05,173.22,173.05,173.22,3800.0,161.0125,161.1706,161.0125,161.1706,3800.0
2018-08-10 12:30:00,173.33,173.53,173.33,173.43,3376.0,161.273,161.4591,161.273,161.366,3376.0
2018-08-10 12:40:00,173.42,173.45,173.2,173.31,3000.0,161.3567,161.3846,161.152,161.2544,3000.0
2018-08-10 12:50:00,173.25,173.59,173.21,173.59,8073.0,161.1985,161.5149,161.1613,161.5149,8073.0
2018-08-10 13:00:00,173.6,173.6,173.26,173.26,1908.0,161.5242,161.5242,161.2078,161.2078,1908.0
2018-08-10 13:10:00,173.39,173.53,173.2,173.2,7883.0,161.3288,161.4591,161.152,161.152,7883.0
2018-08-10 13:20:00,173.26,173.26,173.14,173.19,2200.0,161.2078,161.2078,161.0962,161.1427,2200.0
2018-08-10 13:30:00,173.15,173.15,172.87,172.87,4889.0,161.1055,161.1055,160.845,160.845,4889.0
2018-08-10 13:40:00,172.89,172.94,172.56,172.63,2451.0,160.8636,160.9101,160.5565,160.6217,2451.0
2018-08-10 13:50:00,172.7,172.74,172.62,172.69,2950.0,160.6868,160.724,160.6124,160.6775,2950.0
2018-08-10 14:00:00,172.76,172.86,172.7,172.86,3362.0,160.7426,160.8357,160.6868,160.8357,3362.0
2018-08-10 14:10:00,172.86,173.29,172.86,173.05,6331.0,160.8357,161.2358,160.8357,161.0125,6331.0
2018-08-10 14:20:00,173.11,173.11,172.81,172.95,9721.0,161.0683,161.0683,160.7892,160.9194,9721.0
2018-08-10 14:30:00,172.96,173.23,172.95,173.23,3000.0,160.9287,161.1799,160.9194,161.1799,3000.0
2018-08-10 14:40:00,173.17,173.2,173.08,173.09,4100.0,161.1241,161.152,161.0404,161.0497,4100.0
2018-08-10 14:50:00,173.12,173.26,173.04,173.06,3000.0,161.0776,161.2078,161.0032,161.0218,3000.0
2018-08-10 15:00:00,173.01,173.01,172.82,172.82,3976.0,160.9752,160.9752,160.7985,160.7985,3976.0
2018-08-10 15:10:00,172.82,173.02,172.74,173.02,8067.0,160.7985,160.9845,160.724,160.9845,8067.0
2018-08-10 15:20:00,173.23,173.51,173.19,173.23,7418.0,161.1799,161.4405,161.1427,161.1799,7418.0
2018-08-10 15:30:00,173.24,173.3,173.04,173.3,6800.0,161.1892,161.2451,161.0032,161.2451,6800.0
2018-08-10 15:40:00,173.29,173.36,173.05,173.06,16937.0,161.2358,161.3009,161.0125,161.0218,16937.0
2018-08-10 15:50:00,173.04,173.33,173.04,173.12,34994.0,161.0032,161.273,161.0032,161.0776,34994.0
2018-08-13 09:30:00,172.46,173.56,172.46,173.02,14065.0,160.4635,161.487,160.4635,160.9845,14065.0
2018-08-13 09:40:00,172.94,173.49,172.93,173.49,3300.0,160.9101,161.4219,160.9008,161.4219,3300.0
2018-08-13 09:50:00,173.5,174.18,173.5,174.03,6561.0,161.4312,162.0639,161.4312,161.9243,6561.0
2018-08-13 10:00:00,173.98,174.22,173.7,174.12,3702.0,161.8778,162.1011,161.6172,162.008,3702.0
2018-08-13 10:10:00,174.11,174.72,174.11,174.72,7800.0,161.9987,162.5663,161.9987,162.5663,7800.0
2018-08-13 10:20:00,174.67,174.69,174.48,174.66,3242.0,162.5198,162.5384,162.343,162.5105,3242.0
2018-08-13 10:30:00,174.65,174.76,174.61,174.73,2978.0,162.5012,162.6035,162.4639,162.5756,2978.0
2018-08-13 10:40:00,174.76,174.77,174.34,174.61,5922.0,162.6035,162.6128,162.2127,162.4639,5922.0
2018-08-13 10:50:00,174.66,174.81,174.49,174.5,4400.0,162.5105,162.65,162.3523,162.3616,4400.0
2018-08-13 11:00:00,174.49,174.49,174.08,174.26,5889.0,162.3523,162.3523,161.9708,162.1383,5889.0
2018-08-13 11:10:00,174.22,174.49,173.62,173.63,10512.0,162.1011,162.3523,161.5428,161.5521,10512.0
2018-08-13 11:20:00,173.66,173.66,173.12,173.54,5380.0,161.58,161.58,161.0776,161.4684,5380.0
2018-08-13 11:30:00,173.46,173.66,173.38,173.66,5267.0,161.3939,161.58,161.3195,161.58,5267.0
2018-08-13 11:40:00,173.69,174.04,173.46,173.62,20087.0,161.6079,161.9336,161.3939,161.5428,20087.0
2018-08-13 11:50:00,173.58,173.66,173.38,173.44,5400.0,161.5056,161.58,161.3195,161.3753,5400.0
2018-08-13 12:00:00,173.44,173.56,173.33,173.33,8100.0,161.3753,161.487,161.273,161.273,8100.0
2018-08-13 12:10:00,173.34,173.39,173.06,173.11,10073.0,161.2823,161.3288,161.0218,161.0683,10073.0
2018-08-13 12:20:00,173.16,173.28,172.74,172.78,4201.0,161.1148,161.2265,160.724,160.7612,4201.0
2018-08-13 12:30:00,172.79,173.1,172.79,173.1,5720.0,160.7705,161.059,160.7705,161.059,5720.0
2018-08-13 12:40:00,173.02,173.02,172.8,172.82,5400.0,160.9845,160.9845,160.7798,160.7985,5400.0
2018-08-13 12:50:00,172.93,173.06,172.74,172.74,5100.0,160.9008,161.0218,160.724,160.724,5100.0
2018-08-13 13:00:00,172.69,172.87,172.66,172.75,7976.0,160.6775,160.845,160.6496,160.7333,7976.0
2018-08-13 13:10:00,172.86,173.2,172.86,173.2,4400.0,160.8357,161.152,160.8357,161.152,4400.0
2018-08-13 13:20:00,173.17,173.31,173.1,173.31,3000.0,161.1241,161.2544,161.059,161.2544,3000.0
2018-08-13 13:30:00,173.37,173.5,173.21,173.21,2150.0,161.3102,161.4312,161.1613,161.1613,2150.0
2018-08-13 13:40:00,173.12,173.29,172.97,172.97,2900.0,161.0776,161.2358,160.938,160.938,2900.0
2018-08-13 13:50:00,173.1,173.15,172.96,172.96,8706.0,161.059,161.1055,160.9287,160.9287,8706.0
2018-08-13 14:00:00,172.88,173.19,172.88,173.1,5346.0,160.8543,161.1427,160.8543,161.059,5346.0
2018-08-13 14:10:00,173.08,173.15,173.04,173.09,1800.0,161.0404,161.1055,161.0032,161.0497,1800.0
2018-08-13 14:20:00,173.12,173.4,173.12,173.4,2948.0,161.0776,161.3381,161.0776,161.3381,2948.0
2018-08-13 14:30:00,173.38,173.38,173.0,173.07,6300.0,161.3195,161.3195,160.9659,161.0311,6300.0
2018-08-13 14:40:00,173.07,173.12,172.9,172.94,3405.0,161.0311,161.0776,160.8729,160.9101,3405.0
2018-08-13 14:50:00,172.89,172.89,172.54,172.76,4861.0,160.8636,160.8636,160.5379,160.7426,4861.0
2018-08-13 15:00:00,172.73,172.73,172.4,172.41,8084.0,160.7147,160.7147,160.4077,160.417,8084.0
2018-08-13 15:10:00,172.38,172.71,172.32,172.66,5401.0,160.3891,160.6961,160.3332,160.6496,5401.0
2018-08-13 15:20:00,172.64,172.79,172.57,172.62,7300.0,160.631,160.7705,160.5658,160.6124,7300.0
2018-08-13 15:30:00,172.55,172.71,172.32,172.65,17110.0,160.5472,160.6961,160.3332,160.6403,17110.0
2018-08-13 15:40:00,172.62,172.79,172.5,172.6,25148.0,160.6124,160.7705,160.5007,160.5938,25148.0
2018-08-13 15:50:00,172.57,172.7,172.52,172.6,54159.0,160.5658,160.6868,160.5193,160.5938,54159.0
2018-08-14 09:30:00,173.68,174.0,173.0,173.54,42313.0,161.5986,161.8964,160.9659,161.4684,42313.0
2018-08-14 09:40:00,173.51,173.56,172.97,172.97,7800.0,161.4405,161.487,160.938,160.938,7800.0
2018-08-14 09:50:00,172.96,173.73,172.96,173.73,4403.0,160.9287,161.6452,160.9287,161.6452,4403.0
2018-08-14 10:00:00,173.5,173.5,172.96,173.17,7878.0,161.4312,161.4312,160.9287,161.1241,7878.0
2018-08-14 10:10:00,173.94,173.94,173.74,173.74,30000.0,161.8405,161.8405,161.6545,161.6545,30000.0
2018-08-14 10:20:00,173.78,174.12,173.68,174.12,11610.0,161.6917,162.008,161.5986,162.008,11610.0
2018-08-14 10:30:00,174.05,174.2,173.95,174.01,5400.0,161.9429,162.0825,161.8499,161.9057,5400.0
2018-08-14 10:40:00,174.03,174.35,173.95,174.35,2839.0,161.9243,162.222,161.8499,162.222,2839.0
2018-08-14 10:50:00,174.35,174.99,174.35,174.63,58545.0,162.222,162.8175,162.222,162.4826,58545.0
2018-08-14 11:00:00,174.55,174.55,174.16,174.41,3913.0,162.4081,162.4081,162.0452,162.2779,3913.0
2018-08-14 11:10:00,174.58,174.61,174.28,174.33,6884.0,162.436,162.4639,162.1569,162.2034,6884.0
2018-08-14 11:20:00,174.38,174.66,174.35,174.66,1700.0,162.2499,162.5105,162.222,162.5105,1700.0
2018-08-14 11:30:00,174.7,174.7,174.31,174.32,2000.0,162.5477,162.5477,162.1848,162.1941,2000.0
2018-08-14 11:40:00,174.38,174.64,174.36,174.62,2903.0,162.2499,162.4919,162.2313,162.4732,2903.0
2018-08-14 11:50:00,174.53,174.59,174.25,174.25,2500.0,162.3895,162.4453,162.129,162.129,2500.0
2018-08-14 12:00:00,174.33,174.5,174.33,174.5,409.0,162.2034,162.3616,162.2034,162.3616,409.0
2018-08-14 12:10:00,174.55,174.82,174.52,174.82,2500.0,162.4081,162.6593,162.3802,162.6593,2500.0
2018-08-14 12:20:00,174.74,174.81,174.68,174.68,1500.0,162.5849,162.65,162.5291,162.5291,1500.0
2018-08-14 12:30:00,174.69,174.81,174.68,174.81,1801.0,162.5384,162.65,162.5291,162.65,1801.0
2018-08-14 12:40:00,174.82,174.86,174.78,174.78,900.0,162.6593,162.6966,162.6221,162.6221,900.0
2018-08-14 12:50:00,174.75,174.83,174.65,174.74,6437.0,162.5942,162.6686,162.5012,162.5849,6437.0
2018-08-14 13:00:00,174.7,174.94,174.69,174.81,3659.0,162.5477,162.771,162.5384,162.65,3659.0
2018-08-14 13:10:00,174.77,174.83,174.73,174.73,1409.0,162.6128,162.6686,162.5756,162.5756,1409.0
2018-08-14 13:20:00,174.81,174.81,174.55,174.62,7307.0,162.65,162.65,162.4081,162.4732,7307.0
2018-08-14 13:30:00,174.74,174.84,174.62,174.8,4188.0,162.5849,162.6779,162.4732,162.6407,4188.0
2018-08-14 13:40:00,174.84,174.92,174.71,174.89,4542.0,162.6779,162.7524,162.557,162.7245,4542.0
2018-08-14 13:50:00,174.83,175.04,174.77,174.9,5223.0,162.6686,162.864,162.6128,162.7338,5223.0
2018-08-14 14:00:00,174.87,175.04,174.86,174.87,1100.0,162.7059,162.864,162.6966,162.7059,1100.0
2018-08-14 14:10:00,174.93,175.04,174.93,174.99,2170.0,162.7617,162.864,162.7617,162.8175,2170.0
2018-08-14 14:20:00,175.04,175.04,174.77,174.86,3539.0,162.864,162.864,162.6128,162.6966,3539.0
2018-08-14 14:30:00,174.89,175.09,174.89,175.09,1102.0,162.7245,162.9106,162.7245,162.9106,1102.0
2018-08-14 14:40:00,175.12,175.34,175.06,175.3,8206.0,162.9385,163.1432,162.8826,163.1059,8206.0
2018-08-14 14:50:00,175.34,175.41,175.34,175.39,1908.0,163.1432,163.2083,163.1432,163.1897,1908.0
2018-08-14 15:00:00,175.4,175.54,175.33,175.36,2105.0,163.199,163.3293,163.1339,163.1618,2105.0
2018-08-14 15:10:00,175.35,175.83,175.24,175.77,5304.0,163.1525,163.5991,163.0501,163.5433,5304.0
2018-08-14 15:20:00,175.81,175.85,175.53,175.53,9250.0,163.5805,163.6177,163.3199,163.3199,9250.0
2018-08-14 15:30:00,175.56,175.7,175.25,175.66,9464.0,163.3479,163.4781,163.0594,163.4409,9464.0
2018-08-14 15:40:00,175.64,175.71,175.59,175.65,21368.0,163.4223,163.4874,163.3758,163.4316,21368.0
2018-08-14 15:50:00,175.63,175.7,175.35,175.42,40736.0,163.413,163.4781,163.1525,163.2176,40736.0
2018-08-15 09:30:00,174.65,174.72,173.74,174.72,26884.0,162.5012,162.5663,161.6545,162.5663,26884.0
2018-08-15 09:40:00,174.88,174.94,174.31,174.46,8642.0,162.7152,162.771,162.1848,162.3244,8642.0
2018-08-15 09:50:00,174.47,175.0,174.34,174.48,9600.0,162.3337,162.8268,162.2127,162.343,9600.0
2018-08-15 10:00:00,174.41,174.49,173.79,173.85,27707.0,162.2779,162.3523,161.701,161.7568,27707.0
2018-08-15 10:10:00,173.87,174.3,173.75,173.83,16959.0,161.7754,162.1755,161.6638,161.7382,16959.0
2018-08-15 10:20:00,173.77,174.16,173.43,173.48,13794.0,161.6824,162.0452,161.366,161.4125,13794.0
2018-08-15 10:30:00,173.41,173.66,173.35,173.66,4903.0,161.3474,161.58,161.2916,161.58,4903.0
2018-08-15 10:40:00,173.83,173.89,173.44,173.53,7328.0,161.7382,161.794,161.3753,161.4591,7328.0
2018-08-15 10:50:00,173.52,173.78,173.24,173.6,17866.0,161.4498,161.6917,161.1892,161.5242,17866.0
2018-08-15 11:00:00,173.53,173.78,173.35,173.75,10358.0,161.4591,161.6917,161.2916,161.6638,10358.0
2018-08-15 11:10:00,173.77,173.96,173.68,173.81,5220.0,161.6824,161.8592,161.5986,161.7196,5220.0
2018-08-15 11:20:00,174.0,174.0,173.74,173.85,3407.0,161.8964,161.8964,161.6545,161.7568,3407.0
2018-08-15 11:30:00,173.73,174.0,173.6,173.6,13800.0,161.6452,161.8964,161.5242,161.5242,13800.0
2018-08-15 11:40:00,173.5,173.66,173.5,173.58,2300.0,161.4312,161.58,161.4312,161.5056,2300.0
2018-08-15 11:50:00,173.59,173.6,173.07,173.14,3000.0,161.5149,161.5242,161.0311,161.0962,3000.0
2018-08-15 12:00:00,173.18,173.55,173.15,173.51,23996.0,161.1334,161.4777,161.1055,161.4405,23996.0
2018-08-15 12:10:00,173.47,173.53,173.34,173.38,2000.0,161.4032,161.4591,161.2823,161.3195,2000.0
2018-08-15 12:20:00,173.41,173.61,173.33,173.52,2279.0,161.3474,161.5335,161.273,161.4498,2279.0
2018-08-15 12:30:00,173.52,173.72,173.51,173.52,2801.0,161.4498,161.6359,161.4405,161.4498,2801.0
2018-08-15 12:40:00,173.52,173.53,173.18,173.24,2636.0,161.4498,161.4591,161.1334,161.1892,2636.0
2018-08-15 12:50:00,173.28,173.4,173.28,173.4,1539.0,161.2265,161.3381,161.2265,161.3381,1539.0
2018-08-15 13:00:00,173.34,173.59,173.26,173.56,4105.0,161.2823,161.5149,161.2078,161.487,4105.0
2018-08-15 13:10:00,173.62,173.68,173.38,173.38,2100.0,161.5428,161.5986,161.3195,161.3195,2100.0
2018-08-15 13:20:00,173.33,173.44,173.17,173.38,7106.0,161.273,161.3753,161.1241,161.3195,7106.0
2018-08-15 13:30:00,173.48,173.48,173.27,173.37,2000.0,161.4125,161.4125,161.2172,161.3102,2000.0
2018-08-15 13:40:00,173.36,173.45,173.27,173.27,1500.0,161.3009,161.3846,161.2172,161.2172,1500.0
2018-08-15 13:50:00,173.26,173.37,173.26,173.32,3215.0,161.2078,161.3102,161.2078,161.2637,3215.0
2018-08-15 14:00:00,173.28,173.39,173.24,173.25,4130.0,161.2265,161.3288,161.1892,161.1985,4130.0
2018-08-15 14:10:00,173.33,173.37,173.16,173.34,5167.0,161.273,161.3102,161.1148,161.2823,5167.0
2018-08-15 14:20:00,173.3,173.57,173.23,173.57,16412.0,161.2451,161.4963,161.1799,161.4963,16412.0
2018-08-15 14:30:00,173.52,173.59,173.38,173.48,5481.0,161.4498,161.5149,161.3195,161.4125,5481.0
2018-08-15 14:40:00,173.45,173.49,173.33,173.34,3004.0,161.3846,161.4219,161.273,161.2823,3004.0
2018-08-15 14:50:00,173.39,173.71,173.39,173.71,3217.0,161.3288,161.6265,161.3288,161.6265,3217.0
2018-08-15 15:00:00,173.72,173.86,173.63,173.67,5086.0,161.6359,161.7661,161.5521,161.5893,5086.0
2018-08-15 15:10:00,173.59,173.6,173.41,173.48,6703.0,161.5149,161.5242,161.3474,161.4125,6703.0
2018-08-15 15:20:00,173.44,173.62,173.44,173.61,6290.0,161.3753,161.5428,161.3753,161.5335,6290.0
2018-08-15 15:30:00,173.62,173.86,173.54,173.65,8062.0,161.5428,161.7661,161.4684,161.5707,8062.0
2018-08-15 15:40:00,173.61,173.74,173.56,173.65,9532.0,161.5335,161.6545,161.487,161.5707,9532.0
2018-08-15 15:50:00,173.65,173.72,173.46,173.61,32135.0,161.5707,161.6359,161.3939,161.5335,32135.0
2018-08-16 09:30:00,173.8,174.38,173.61,173.65,8553.0,162.2496,162.791,162.0722,162.1095,8553.0
2018-08-16 09:40:00,173.71,174.21,173.6,173.94,8401.0,162.1656,162.6323,162.0629,162.3803,8401.0
2018-08-16 09:50:00,173.95,174.53,173.85,174.29,6408.0,162.3896,162.9311,162.2962,162.707,6408.0
2018-08-16 10:00:00,174.21,174.21,173.71,174.08,5793.0,162.6323,162.6323,162.1656,162.511,5793.0
2018-08-16 10:10:00,174.16,174.3,173.96,174.19,4400.0,162.5856,162.7163,162.3989,162.6137,4400.0
2018-08-16 10:20:00,174.32,174.98,174.3,174.97,4938.0,162.735,163.3511,162.7163,163.3418,4938.0
2018-08-16 10:30:00,174.83,175.03,174.67,174.83,10446.0,163.2111,163.3978,163.0618,163.2111,10446.0
2018-08-16 10:40:00,174.83,174.86,174.2,174.2,10160.0,163.2111,163.2391,162.623,162.623,10160.0
2018-08-16 10:50:00,174.16,174.36,173.83,174.36,8800.0,162.5856,162.7724,162.2776,162.7724,8800.0
2018-08-16 11:00:00,174.38,174.38,174.15,174.15,1661.0,162.791,162.791,162.5763,162.5763,1661.0
2018-08-16 11:10:00,174.13,174.32,174.01,174.01,16501.0,162.5576,162.735,162.4456,162.4456,16501.0
2018-08-16 11:20:00,173.98,174.21,173.68,173.77,15531.0,162.4176,162.6323,162.1375,162.2216,15531.0
2018-08-16 11:30:00,173.8,173.85,173.53,173.81,14364.0,162.2496,162.2962,161.9975,162.2589,14364.0
2018-08-16 11:40:00,173.84,173.88,173.69,173.82,2359.0,162.2869,162.3243,162.1469,162.2682,2359.0
2018-08-16 11:50:00,173.75,173.9,173.58,173.9,17200.0,162.2029,162.3429,162.0442,162.3429,17200.0
2018-08-16 12:00:00,174.08,174.08,173.94,174.0,4000.0,162.511,162.511,162.3803,162.4363,4000.0
2018-08-16 12:10:00,174.08,174.09,174.08,174.09,300.0,162.511,162.5203,162.511,162.5203,300.0
2018-08-16 12:20:00,174.09,174.1,173.85,173.85,3720.0,162.5203,162.5296,162.2962,162.2962,3720.0
2018-08-16 12:30:00,173.78,173.82,173.63,173.72,3429.0,162.2309,162.2682,162.0909,162.1749,3429.0
2018-08-16 12:40:00,173.71,173.71,173.47,173.56,3202.0,162.1656,162.1656,161.9415,162.0255,3202.0
2018-08-16 12:50:00,173.61,173.66,173.51,173.51,3168.0,162.0722,162.1189,161.9788,161.9788,3168.0
2018-08-16 13:00:00,173.55,173.78,173.55,173.59,2000.0,162.0162,162.2309,162.0162,162.0535,2000.0
2018-08-16 13:10:00,173.55,173.64,173.5,173.62,6300.0,162.0162,162.1002,161.9695,162.0815,6300.0
2018-08-16 13:20:00,173.55,173.6,173.46,173.55,5345.0,162.0162,162.0629,161.9322,162.0162,5345.0
2018-08-16 13:30:00,173.51,173.51,173.35,173.42,6018.0,161.9788,161.9788,161.8295,161.8948,6018.0
2018-08-16 13:40:00,173.46,173.46,173.27,173.27,1900.0,161.9322,161.9322,161.7548,161.7548,1900.0
2018-08-16 13:50:00,173.27,173.37,173.25,173.37,1673.0,161.7548,161.8481,161.7361,161.8481,1673.0
2018-08-16 14:00:00,173.33,173.52,173.27,173.38,2506.0,161.8108,161.9882,161.7548,161.8575,2506.0
2018-08-16 14:10:00,173.43,173.78,173.43,173.68,23682.0,161.9042,162.2309,161.9042,162.1375,23682.0
2018-08-16 14:20:00,173.68,173.78,173.6,173.6,5281.0,162.1375,162.2309,162.0629,162.0629,5281.0
2018-08-16 14:30:00,173.56,174.02,173.49,173.91,8008.0,162.0255,162.4549,161.9602,162.3523,8008.0
2018-08-16 14:40:00,173.95,174.68,173.94,174.56,13680.0,162.3896,163.0711,162.3803,162.9591,13680.0
2018-08-16 14:50:00,174.53,174.54,174.24,174.31,7601.0,162.9311,162.9404,162.6603,162.7257,7601.0
2018-08-16 15:00:00,174.4,174.76,174.4,174.64,6603.0,162.8097,163.1458,162.8097,163.0337,6603.0
2018-08-16 15:10:00,174.62,174.73,174.59,174.69,5223.0,163.0151,163.1178,162.9871,163.0804,5223.0
2018-08-16 15:20:00,174.69,174.83,174.5,174.57,7292.0,163.0804,163.2111,162.903,162.9684,7292.0
2018-08-16 15:30:00,174.49,174.5,174.0,174.06,16702.0,162.8937,162.903,162.4363,162.4923,16702.0
2018-08-16 15:40:00,174.01,174.06,173.77,173.77,15683.0,162.4456,162.4923,162.2216,162.2216,15683.0
2018-08-16 15:50:00,173.76,173.97,173.66,173.92,16624.0,162.2122,162.4083,162.1189,162.3616,16624.0
2018-08-17 09:30:00,173.76,173.79,173.2,173.62,12384.0,162.2122,162.2402,161.6894,162.0815,12384.0
2018-08-17 09:40:00,173.62,173.62,173.04,173.08,4347.0,162.0815,162.0815,161.5401,161.5774,4347.0
2018-08-17 09:50:00,173.36,173.37,172.95,173.16,1400.0,161.8388,161.8481,161.4561,161.6521,1400.0
2018-08-17 10:00:00,173.19,173.2,172.83,172.99,8575.0,161.6801,161.6894,161.344,161.4934,8575.0
2018-08-17 10:10:00,172.97,173.21,172.85,173.21,1600.0,161.4747,161.6988,161.3627,161.6988,1600.0
2018-08-17 10:20:00,173.33,173.5,172.93,173.22,14261.0,161.8108,161.9695,161.4374,161.7081,14261.0
2018-08-17 10:30:00,173.22,173.26,172.85,173.26,4898.0,161.7081,161.7455,161.3627,161.7455,4898.0
2018-08-17 10:40:00,173.09,173.19,173.04,173.12,1754.0,161.5868,161.6801,161.5401,161.6148,1754.0
2018-08-17 10:50:00,173.11,173.21,173.01,173.06,1929.0,161.6054,161.6988,161.5121,161.5587,1929.0
2018-08-17 11:00:00,172.98,173.48,172.91,173.48,2607.0,161.4841,161.9508,161.4187,161.9508,2607.0
2018-08-17 11:10:00,173.42,173.57,173.41,173.52,3000.0,161.8948,162.0349,161.8855,161.9882,3000.0
2018-08-17 11:20:00,173.5,173.5,173.21,173.22,1600.0,161.9695,161.9695,161.6988,161.7081,1600.0
2018-08-17 11:30:00,173.33,173.5,173.32,173.5,700.0,161.8108,161.9695,161.8015,161.9695,700.0
2018-08-17 11:40:00,173.36,173.41,173.19,173.41,2510.0,161.8388,161.8855,161.6801,161.8855,2510.0
2018-08-17 11:50:00,173.35,173.41,173.29,173.41,1000.0,161.8295,161.8855,161.7735,161.8855,1000.0
2018-08-17 12:00:00,173.36,173.38,173.26,173.37,8079.0,161.8388,161.8575,161.7455,161.8481,8079.0
2018-08-17 12:10:00,173.39,173.41,173.18,173.18,2000.0,161.8668,161.8855,161.6708,161.6708,2000.0
2018-08-17 12:20:00,173.15,173.2,172.97,173.01,3100.0,161.6428,161.6894,161.4747,161.5121,3100.0
2018-08-17 12:30:00,172.94,172.94,172.4,172.48,7396.0,161.4467,161.4467,160.9426,161.0173,7396.0
2018-08-17 12:40:00,172.49,172.56,172.4,172.53,4200.0,161.0266,161.092,160.9426,161.064,4200.0
2018-08-17 12:50:00,172.53,172.7,172.46,172.46,4380.0,161.064,161.2227,160.9986,160.9986,4380.0
2018-08-17 13:00:00,172.42,172.46,172.31,172.36,2045.0,160.9613,160.9986,160.8586,160.9053,2045.0
2018-08-17 13:10:00,172.4,172.42,172.31,172.42,4119.0,160.9426,160.9613,160.8586,160.9613,4119.0
2018-08-17 13:20:00,172.38,172.45,172.15,172.16,3954.0,160.9239,160.9893,160.7092,160.7186,3954.0
2018-08-17 13:30:00,172.23,172.41,172.23,172.37,2980.0,160.7839,160.9519,160.7839,160.9146,2980.0
2018-08-17 13:40:00,172.44,172.46,172.36,172.46,2396.0,160.98,160.9986,160.9053,160.9986,2396.0
2018-08-17 13:50:00,172.43,172.58,172.41,172.58,2948.0,160.9706,161.1106,160.9519,161.1106,2948.0
2018-08-17 14:00:00,172.58,173.14,172.57,172.96,9306.0,161.1106,161.6334,161.1013,161.4654,9306.0
2018-08-17 14:10:00,172.9,172.99,172.86,172.98,3911.0,161.4094,161.4934,161.372,161.4841,3911.0
2018-08-17 14:20:00,172.99,173.24,172.99,173.17,2976.0,161.4934,161.7268,161.4934,161.6614,2976.0
2018-08-17 14:30:00,173.17,173.18,173.02,173.07,1688.0,161.6614,161.6708,161.5214,161.5681,1688.0
2018-08-17 14:40:00,173.09,173.17,172.96,172.96,1232.0,161.5868,161.6614,161.4654,161.4654,1232.0
2018-08-17 14:50:00,172.95,173.33,172.95,173.27,4177.0,161.4561,161.8108,161.4561,161.7548,4177.0
2018-08-17 15:00:00,173.26,173.35,173.21,173.21,2612.0,161.7455,161.8295,161.6988,161.6988,2612.0
2018-08-17 15:10:00,173.11,173.25,173.1,173.21,3312.0,161.6054,161.7361,161.5961,161.6988,3312.0
2018-08-17 15:20:00,173.23,173.27,173.16,173.25,5325.0,161.7175,161.7548,161.6521,161.7361,5325.0
2018-08-17 15:30:00,173.25,173.25,173.06,173.17,3500.0,161.7361,161.7361,161.5587,161.6614,3500.0
2018-08-17 15:40:00,173.17,173.33,173.17,173.3,9143.0,161.6614,161.8108,161.6614,161.7828,9143.0
2018-08-17 15:50:00,173.29,173.34,173.19,173.29,26689.0,161.7735,161.8201,161.6801,161.7735,26689.0
2018-08-20 09:30:00,173.75,173.75,173.5,173.5,2474.0,162.2029,162.2029,161.9695,161.9695,2474.0
2018-08-20 09:40:00,173.55,173.7,172.96,173.29,5000.0,162.0162,162.1562,161.4654,161.7735,5000.0
2018-08-20 09:50:00,173.04,173.66,172.9,173.59,4700.0,161.5401,162.1189,161.4094,162.0535,4700.0
2018-08-20 10:00:00,173.55,174.0,173.49,173.77,2100.0,162.0162,162.4363,161.9602,162.2216,2100.0
2018-08-20 10:10:00,173.74,173.97,173.57,173.66,3068.0,162.1936,162.4083,162.0349,162.1189,3068.0
2018-08-20 10:20:00,173.54,173.78,173.46,173.65,6095.0,162.0068,162.2309,161.9322,162.1095,6095.0
2018-08-20 10:30:00,173.65,173.97,173.52,173.97,1700.0,162.1095,162.4083,161.9882,162.4083,1700.0
2018-08-20 10:40:00,173.79,173.84,173.62,173.8,2260.0,162.2402,162.2869,162.0815,162.2496,2260.0
2018-08-20 10:50:00,173.78,173.8,173.7,173.76,2100.0,162.2309,162.2496,162.1562,162.2122,2100.0
2018-08-20 11:00:00,173.76,173.99,173.74,173.91,3000.0,162.2122,162.4269,162.1936,162.3523,3000.0
2018-08-20 11:10:00,173.96,174.05,173.75,173.86,1629.0,162.3989,162.483,162.2029,162.3056,1629.0
2018-08-20 11:20:00,173.83,174.0,173.72,174.0,1926.0,162.2776,162.4363,162.1749,162.4363,1926.0
2018-08-20 11:30:00,174.08,174.35,173.93,174.35,3122.0,162.511,162.763,162.3709,162.763,3122.0
2018-08-20 11:40:00,174.42,174.49,174.39,174.41,1860.0,162.8284,162.8937,162.8004,162.819,1860.0
2018-08-20 11:50:00,174.47,174.57,174.39,174.43,3000.0,162.875,162.9684,162.8004,162.8377,3000.0
2018-08-20 12:00:00,174.38,174.69,174.38,174.69,1410.0,162.791,163.0804,162.791,163.0804,1410.0
2018-08-20 12:10:00,174.71,174.76,174.61,174.73,2919.0,163.0991,163.1458,163.0057,163.1178,2919.0
2018-08-20 12:20:00,174.65,174.87,174.65,174.72,2300.0,163.0431,163.2485,163.0431,163.1084,2300.0
2018-08-20 12:30:00,174.78,174.83,174.67,174.73,2100.0,163.1644,163.2111,163.0618,163.1178,2100.0
2018-08-20 12:40:00,174.66,174.72,174.3,174.64,11761.0,163.0524,163.1084,162.7163,163.0337,11761.0
2018-08-20 12:50:00,174.54,174.61,174.42,174.61,2792.0,162.9404,163.0057,162.8284,163.0057,2792.0
2018-08-20 13:00:00,174.6,174.6,174.5,174.55,3383.0,162.9964,162.9964,162.903,162.9497,3383.0
2018-08-20 13:10:00,174.5,174.5,174.4,174.4,1200.0,162.903,162.903,162.8097,162.8097,1200.0
2018-08-20 13:20:00,174.38,174.5,174.38,174.5,3700.0,162.791,162.903,162.791,162.903,3700.0
2018-08-20 13:30:00,174.53,174.61,174.47,174.61,520.0,162.9311,163.0057,162.875,163.0057,520.0
2018-08-20 13:40:00,174.6,174.82,174.58,174.8,2010.0,162.9964,163.2018,162.9777,163.1831,2010.0
2018-08-20 13:50:00,174.74,174.91,174.74,174.91,3300.0,163.1271,163.2858,163.1271,163.2858,3300.0
2018-08-20 14:00:00,174.9,175.08,174.89,175.07,2700.0,163.2765,163.4445,163.2671,163.4352,2700.0
2018-08-20 14:10:00,175.05,175.05,174.85,174.9,4311.0,163.4165,163.4165,163.2298,163.2765,4311.0
2018-08-20 14:20:00,174.94,174.99,174.9,174.91,2270.0,163.3138,163.3605,163.2765,163.2858,2270.0
2018-08-20 14:30:00,174.96,175.08,174.96,175.05,1450.0,163.3325,163.4445,163.3325,163.4165,1450.0
2018-08-20 14:40:00,175.0,175.01,174.81,174.92,4650.0,163.3698,163.3792,163.1924,163.2951,4650.0
2018-08-20 14:50:00,174.89,174.9,174.71,174.83,2299.0,163.2671,163.2765,163.0991,163.2111,2299.0
2018-08-20 15:00:00,174.87,174.87,174.71,174.76,4834.0,163.2485,163.2485,163.0991,163.1458,4834.0
2018-08-20 15:10:00,174.78,174.8,174.57,174.57,2800.0,163.1644,163.1831,162.9684,162.9684,2800.0
2018-08-20 15:20:00,174.58,174.59,174.33,174.4,8741.0,162.9777,162.9871,162.7443,162.8097,8741.0
2018-08-20 15:30:00,174.45,174.48,174.44,174.44,1700.0,162.8564,162.8844,162.847,162.847,1700.0
2018-08-20 15:40:00,174.41,174.41,174.27,174.27,3264.0,162.819,162.819,162.6883,162.6883,3264.0
2018-08-20 15:50:00,174.27,174.27,173.94,174.16,22580.0,162.6883,162.6883,162.3803,162.5856,22580.0
2018-08-21 09:30:00,174.06,174.73,173.6,174.65,13595.0,162.4923,163.1178,162.0629,163.0431,13595.0
2018-08-21 09:40:00,174.81,175.55,174.8,175.22,4900.0,163.1924,163.8833,163.1831,163.5752,4900.0
2018-08-21 09:50:00,175.21,175.44,175.08,175.19,10964.0,163.5659,163.7806,163.4445,163.5472,10964.0
2018-08-21 10:00:00,175.11,175.15,174.81,174.81,5015.0,163.4725,163.5099,163.1924,163.1924,5015.0
2018-08-21 10:10:00,174.83,175.09,174.78,174.84,5731.0,163.2111,163.4538,163.1644,163.2205,5731.0
2018-08-21 10:20:00,174.7,175.01,174.66,174.96,4538.0,163.0898,163.3792,163.0524,163.3325,4538.0
2018-08-21 10:30:00,174.93,175.01,174.78,174.87,12728.0,163.3045,163.3792,163.1644,163.2485,12728.0
2018-08-21 10:40:00,174.81,174.98,174.81,174.9,7664.0,163.1924,163.3511,163.1924,163.2765,7664.0
2018-08-21 10:50:00,174.95,174.95,174.8,174.82,2900.0,163.3231,163.3231,163.1831,163.2018,2900.0
2018-08-21 11:00:00,174.82,174.87,174.46,174.46,2422.0,163.2018,163.2485,162.8657,162.8657,2422.0
2018-08-21 11:10:00,174.44,174.52,174.14,174.14,3384.0,162.847,162.9217,162.567,162.567,3384.0
2018-08-21 11:20:00,174.14,174.32,174.13,174.28,4937.0,162.567,162.735,162.5576,162.6977,4937.0
2018-08-21 11:30:00,174.25,174.5,174.25,174.5,593.0,162.6697,162.903,162.6697,162.903,593.0
2018-08-21 11:40:00,174.5,174.67,174.37,174.48,2610.0,162.903,163.0618,162.7817,162.8844,2610.0
2018-08-21 11:50:00,174.49,174.67,174.37,174.67,2993.0,162.8937,163.0618,162.7817,163.0618,2993.0
2018-08-21 12:00:00,174.59,174.72,174.54,174.58,1700.0,162.9871,163.1084,162.9404,162.9777,1700.0
2018-08-21 12:10:00,174.58,174.66,174.57,174.59,1300.0,162.9777,163.0524,162.9684,162.9871,1300.0
2018-08-21 12:20:00,174.58,174.65,174.54,174.54,3405.0,162.9777,163.0431,162.9404,162.9404,3405.0
2018-08-21 12:30:00,174.42,174.5,174.32,174.43,3441.0,162.8284,162.903,162.735,162.8377,3441.0
2018-08-21 12:40:00,174.4,174.47,174.4,174.47,931.0,162.8097,162.875,162.8097,162.875,931.0
2018-08-21 12:50:00,174.49,174.56,174.44,174.52,10306.0,162.8937,162.9591,162.847,162.9217,10306.0
2018-08-21 13:00:00,174.59,174.59,174.5,174.59,800.0,162.9871,162.9871,162.903,162.9871,800.0
2018-08-21 13:10:00,174.57,174.57,174.31,174.33,7100.0,162.9684,162.9684,162.7257,162.7443,7100.0
2018-08-21 13:20:00,174.31,174.32,174.23,174.23,4800.0,162.7257,162.735,162.651,162.651,4800.0
2018-08-21 13:30:00,174.23,174.45,174.23,174.4,3551.0,162.651,162.8564,162.651,162.8097,3551.0
2018-08-21 13:40:00,174.46,174.46,174.29,174.29,4550.0,162.8657,162.8657,162.707,162.707,4550.0
2018-08-21 13:50:00,174.29,174.4,174.27,174.34,1700.0,162.707,162.8097,162.6883,162.7537,1700.0
2018-08-21 14:00:00,174.32,174.33,173.98,174.09,7200.0,162.735,162.7443,162.4176,162.5203,7200.0
2018-08-21 14:10:00,174.07,174.1,173.97,174.08,3700.0,162.5016,162.5296,162.4083,162.511,3700.0
2018-08-21 14:20:00,174.1,174.1,173.93,173.99,2470.0,162.5296,162.5296,162.3709,162.4269,2470.0
2018-08-21 14:30:00,173.97,173.97,173.81,173.95,3521.0,162.4083,162.4083,162.2589,162.3896,3521.0
2018-08-21 14:40:00,173.94,173.98,173.86,173.98,3200.0,162.3803,162.4176,162.3056,162.4176,3200.0
2018-08-21 14:50:00,173.92,173.96,173.75,173.79,2906.0,162.3616,162.3989,162.2029,162.2402,2906.0
2018-08-21 15:00:00,173.84,173.93,173.83,173.85,4114.0,162.2869,162.3709,162.2776,162.2962,4114.0
2018-08-21 15:10:00,173.87,173.92,173.8,173.87,3934.0,162.3149,162.3616,162.2496,162.3149,3934.0
2018-08-21 15:20:00,173.84,173.84,173.68,173.68,18273.0,162.2869,162.2869,162.1375,162.1375,18273.0
2018-08-21 15:30:00,173.62,173.81,173.6,173.73,9580.0,162.0815,162.2589,162.0629,162.1842,9580.0
2018-08-21 15:40:00,173.72,173.73,173.5,173.52,8894.0,162.1749,162.1842,161.9695,161.9882,8894.0
2018-08-21 15:50:00,173.5,173.66,173.44,173.55,28026.0,161.9695,162.1189,161.9135,162.0162,28026.0
2018-08-22 09:30:00,172.89,173.63,172.89,173.35,8140.0,161.4,162.0909,161.4,161.8295,8140.0
2018-08-22 09:40:00,173.2,173.25,172.68,172.77,18642.0,161.6894,161.7361,161.204,161.288,18642.0
2018-08-22 09:50:00,172.69,173.06,172.3,173.06,7250.0,161.2133,161.5587,160.8493,161.5587,7250.0
2018-08-22 10:00:00,173.12,173.12,172.89,173.07,1903.0,161.6148,161.6148,161.4,161.5681,1903.0
2018-08-22 10:10:00,173.12,173.17,172.93,173.05,4402.0,161.6148,161.6614,161.4374,161.5494,4402.0
2018-08-22 10:20:00,173.05,173.18,172.88,172.88,2800.0,161.5494,161.6708,161.3907,161.3907,2800.0
2018-08-22 10:30:00,172.96,173.57,172.96,173.32,8910.0,161.4654,162.0349,161.4654,161.8015,8910.0
2018-08-22 10:40:00,173.28,173.51,173.15,173.33,11732.0,161.7641,161.9788,161.6428,161.8108,11732.0
2018-08-22 10:50:00,173.4,173.63,173.4,173.62,3025.0,161.8762,162.0909,161.8762,162.0815,3025.0
2018-08-22 11:00:00,173.63,173.94,173.63,173.93,1315.0,162.0909,162.3803,162.0909,162.3709,1315.0
2018-08-22 11:10:00,173.84,173.99,173.79,173.8,4697.0,162.2869,162.4269,162.2402,162.2496,4697.0
2018-08-22 11:20:00,173.8,174.05,173.79,174.05,2123.0,162.2496,162.483,162.2402,162.483,2123.0
2018-08-22 11:30:00,174.06,174.14,173.9,174.05,5042.0,162.4923,162.567,162.3429,162.483,5042.0
2018-08-22 11:40:00,174.16,174.16,173.99,174.0,4820.0,162.5856,162.5856,162.4269,162.4363,4820.0
2018-08-22 11:50:00,174.01,174.07,173.99,174.01,1816.0,162.4456,162.5016,162.4269,162.4456,1816.0
2018-08-22 12:00:00,174.11,174.11,173.8,173.91,2606.0,162.539,162.539,162.2496,162.3523,2606.0
2018-08-22 12:10:00,173.87,173.87,173.64,173.64,2950.0,162.3149,162.3149,162.1002,162.1002,2950.0
2018-08-22 12:20:00,173.78,173.95,173.75,173.85,2766.0,162.2309,162.3896,162.2029,162.2962,2766.0
2018-08-22 12:30:00,173.81,173.91,173.81,173.81,1100.0,162.2589,162.3523,162.2589,162.2589,1100.0
2018-08-22 12:40:00,173.87,173.98,173.87,173.97,703.0,162.3149,162.4176,162.3149,162.4083,703.0
2018-08-22 12:50:00,174.0,174.04,173.93,173.97,1600.0,162.4363,162.4736,162.3709,162.4083,1600.0
2018-08-22 13:00:00,173.97,173.97,173.76,173.8,6422.0,162.4083,162.4083,162.2122,162.2496,6422.0
2018-08-22 13:10:00,173.85,173.92,173.85,173.88,800.0,162.2962,162.3616,162.2962,162.3243,800.0
2018-08-22 13:20:00,173.88,173.93,173.84,173.89,3058.0,162.3243,162.3709,162.2869,162.3336,3058.0
2018-08-22 13:30:00,173.89,173.96,173.83,173.83,7461.0,162.3336,162.3989,162.2776,162.2776,7461.0
2018-08-22 13:40:00,173.85,173.86,173.72,173.81,2841.0,162.2962,162.3056,162.1749,162.2589,2841.0
2018-08-22 13:50:00,173.81,173.84,173.74,173.84,1382.0,162.2589,162.2869,162.1936,162.2869,1382.0
2018-08-22 14:00:00,173.86,173.88,173.56,173.59,13826.0,162.3056,162.3243,162.0255,162.0535,13826.0
2018-08-22 14:10:00,173.59,173.59,173.42,173.46,5900.0,162.0535,162.0535,161.8948,161.9322,5900.0
2018-08-22 14:20:00,173.38,173.46,173.34,173.44,10566.0,161.8575,161.9322,161.8201,161.9135,10566.0
2018-08-22 14:30:00,173.39,173.48,173.32,173.46,4155.0,161.8668,161.9508,161.8015,161.9322,4155.0
2018-08-22 14:40:00,173.46,173.46,173.35,173.35,4251.0,161.9322,161.9322,161.8295,161.8295,4251.0
2018-08-22 14:50:00,173.44,173.49,173.32,173.4,4926.0,161.9135,161.9602,161.8015,161.8762,4926.0
2018-08-22 15:00:00,173.4,173.5,173.4,173.48,6172.0,161.8762,161.9695,161.8762,161.9508,6172.0
2018-08-22 15:10:00,173.47,173.53,173.41,173.44,5388.0,161.9415,161.9975,161.8855,161.9135,5388.0
2018-08-22 15:20:00,173.46,173.49,173.18,173.18,3921.0,161.9322,161.9602,161.6708,161.6708,3921.0
2018-08-22 15:30:00,173.22,173.26,173.18,173.24,9532.0,161.7081,161.7455,161.6708,161.7268,9532.0
2018-08-22 15:40:00,173.2,173.22,173.07,173.09,10060.0,161.6894,161.7081,161.5681,161.5868,10060.0
2018-08-22 15:50:00,173.08,173.23,172.99,173.15,42199.0,161.5774,161.7175,161.4934,161.6428,42199.0
2018-08-23 09:30:00,173.62,174.0,172.37,173.86,12778.0,162.0815,162.4363,160.9146,162.3056,12778.0
2018-08-23 09:40:00,173.77,173.85,173.21,173.79,17888.0,162.2216,162.2962,161.6988,162.2402,17888.0
2018-08-23 09:50:00,173.76,173.76,173.45,173.76,4441.0,162.2122,162.2122,161.9228,162.2122,4441.0
2018-08-23 10:00:00,173.75,174.11,173.69,174.02,5050.0,162.2029,162.539,162.1469,162.4549,5050.0
2018-08-23 10:10:00,173.97,174.15,173.91,173.91,6095.0,162.4083,162.5763,162.3523,162.3523,6095.0
2018-08-23 10:20:00,173.95,174.21,173.92,174.21,2500.0,162.3896,162.6323,162.3616,162.6323,2500.0
2018-08-23 10:30:00,174.49,174.49,174.22,174.22,2543.0,162.8937,162.8937,162.6417,162.6417,2543.0
2018-08-23 10:40:00,174.21,174.36,174.21,174.24,7500.0,162.6323,162.7724,162.6323,162.6603,7500.0
2018-08-23 10:50:00,174.23,174.23,173.89,173.89,2650.0,162.651,162.651,162.3336,162.3336,2650.0
2018-08-23 11:00:00,173.81,173.97,173.61,173.65,6373.0,162.2589,162.4083,162.0722,162.1095,6373.0
2018-08-23 11:10:00,173.7,173.71,173.22,173.22,3756.0,162.1562,162.1656,161.7081,161.7081,3756.0
2018-08-23 11:20:00,173.15,173.51,173.14,173.25,9803.0,161.6428,161.9788,161.6334,161.7361,9803.0
2018-08-23 11:30:00,173.16,173.28,173.16,173.2,2515.0,161.6521,161.7641,161.6521,161.6894,2515.0
2018-08-23 11:40:00,173.15,173.47,173.06,173.47,11432.0,161.6428,161.9415,161.5587,161.9415,11432.0
2018-08-23 11:50:00,173.49,173.97,173.49,173.7,7306.0,161.9602,162.4083,161.9602,162.1562,7306.0
2018-08-23 12:00:00,173.7,173.92,173.65,173.85,3000.0,162.1562,162.3616,162.1095,162.2962,3000.0
2018-08-23 12:10:00,173.88,174.0,173.67,173.78,9511.0,162.3243,162.4363,162.1282,162.2309,9511.0
2018-08-23 12:20:00,173.84,174.12,173.84,174.12,2500.0,162.2869,162.5483,162.2869,162.5483,2500.0
2018-08-23 12:30:00,174.12,174.12,173.97,174.07,6187.0,162.5483,162.5483,162.4083,162.5016,6187.0
2018-08-23 12:40:00,174.0,174.12,173.9,173.95,4000.0,162.4363,162.5483,162.3429,162.3896,4000.0
2018-08-23 12:50:00,173.86,173.97,173.78,173.81,1500.0,162.3056,162.4083,162.2309,162.2589,1500.0
2018-08-23 13:00:00,173.73,173.83,173.58,173.72,4400.0,162.1842,162.2776,162.0442,162.1749,4400.0
2018-08-23 13:10:00,173.7,173.75,173.64,173.74,3201.0,162.1562,162.2029,162.1002,162.1936,3201.0
2018-08-23 13:20:00,173.69,173.92,173.69,173.92,1800.0,162.1469,162.3616,162.1469,162.3616,1800.0
2018-08-23 13:30:00,173.88,174.01,173.84,173.97,3870.0,162.3243,162.4456,162.2869,162.4083,3870.0
2018-08-23 13:40:00,173.98,174.06,173.81,173.93,5916.0,162.4176,162.4923,162.2589,162.3709,5916.0
2018-08-23 13:50:00,173.95,174.0,173.75,173.89,4432.0,162.3896,162.4363,162.2029,162.3336,4432.0
2018-08-23 14:00:00,173.95,174.14,173.95,174.02,3180.0,162.3896,162.567,162.3896,162.4549,3180.0
2018-08-23 14:10:00,174.03,174.14,173.82,173.82,10804.0,162.4643,162.567,162.2682,162.2682,10804.0
2018-08-23 14:20:00,173.71,173.84,173.71,173.79,4880.0,162.1656,162.2869,162.1656,162.2402,4880.0
2018-08-23 14:30:00,173.72,173.79,173.4,173.45,8921.0,162.1749,162.2402,161.8762,161.9228,8921.0
2018-08-23 14:40:00,173.49,173.8,173.49,173.53,8455.0,161.9602,162.2496,161.9602,161.9975,8455.0
2018-08-23 14:50:00,173.54,173.7,173.49,173.64,5915.0,162.0068,162.1562,161.9602,162.1002,5915.0
2018-08-23 15:00:00,173.66,173.72,173.5,173.72,8203.0,162.1189,162.1749,161.9695,162.1749,8203.0
2018-08-23 15:10:00,173.72,173.77,173.55,173.6,6465.0,162.1749,162.2216,162.0162,162.0629,6465.0
2018-08-23 15:20:00,173.59,173.6,173.34,173.45,5430.0,162.0535,162.0629,161.8201,161.9228,5430.0
2018-08-23 15:30:00,173.48,173.5,173.26,173.28,9864.0,161.9508,161.9695,161.7455,161.7641,9864.0
2018-08-23 15:40:00,173.3,173.31,173.14,173.26,9724.0,161.7828,161.7921,161.6334,161.7455,9724.0
2018-08-23 15:50:00,173.26,173.31,172.95,173.09,64904.0,161.7455,161.7921,161.4561,161.5868,64904.0
2018-08-24 09:30:00,173.92,174.02,173.43,173.99,11232.0,162.3616,162.4549,161.9042,162.4269,11232.0
2018-08-24 09:40:00,173.99,174.3,173.86,173.9,2232.0,162.4269,162.7163,162.3056,162.3429,2232.0
2018-08-24 09:50:00,173.96,173.96,173.63,173.72,2300.0,162.3989,162.3989,162.0909,162.1749,2300.0
2018-08-24 10:00:00,173.72,174.07,173.65,173.91,3301.0,162.1749,162.5016,162.1095,162.3523,3301.0
2018-08-24 10:10:00,174.09,174.25,173.96,173.96,2152.0,162.5203,162.6697,162.3989,162.3989,2152.0
2018-08-24 10:20:00,174.06,174.23,174.0,174.03,4435.0,162.4923,162.651,162.4363,162.4643,4435.0
2018-08-24 10:30:00,174.12,174.12,173.89,174.09,4750.0,162.5483,162.5483,162.3336,162.5203,4750.0
2018-08-24 10:40:00,174.16,174.22,174.0,174.15,4943.0,162.5856,162.6417,162.4363,162.5763,4943.0
2018-08-24 10:50:00,174.07,174.09,173.93,174.03,3391.0,162.5016,162.5203,162.3709,162.4643,3391.0
2018-08-24 11:00:00,173.96,174.09,173.85,173.85,5561.0,162.3989,162.5203,162.2962,162.2962,5561.0
2018-08-24 11:10:00,173.85,174.21,173.85,174.21,5400.0,162.2962,162.6323,162.2962,162.6323,5400.0
2018-08-24 11:20:00,174.15,174.35,173.99,174.35,8300.0,162.5763,162.763,162.4269,162.763,8300.0
2018-08-24 11:30:00,174.38,174.6,174.38,174.42,1954.0,162.791,162.9964,162.791,162.8284,1954.0
2018-08-24 11:40:00,174.41,174.49,174.39,174.45,5000.0,162.819,162.8937,162.8004,162.8564,5000.0
2018-08-24 11:50:00,174.41,174.45,174.21,174.41,5900.0,162.819,162.8564,162.6323,162.819,5900.0
2018-08-24 12:00:00,174.45,174.46,174.33,174.36,4500.0,162.8564,162.8657,162.7443,162.7724,4500.0
2018-08-24 12:10:00,174.39,174.39,174.32,174.38,1000.0,162.8004,162.8004,162.735,162.791,1000.0
2018-08-24 12:20:00,174.4,174.43,174.26,174.31,4136.0,162.8097,162.8377,162.679,162.7257,4136.0
2018-08-24 12:30:00,174.34,174.34,174.22,174.25,1600.0,162.7537,162.7537,162.6417,162.6697,1600.0
2018-08-24 12:40:00,174.3,174.32,174.18,174.28,5933.0,162.7163,162.735,162.6043,162.6977,5933.0
2018-08-24 12:50:00,174.29,174.36,174.29,174.35,2419.0,162.707,162.7724,162.707,162.763,2419.0
2018-08-24 13:00:00,174.42,174.51,174.37,174.44,5151.0,162.8284,162.9124,162.7817,162.847,5151.0
2018-08-24 13:10:00,174.46,174.47,174.27,174.37,2300.0,162.8657,162.875,162.6883,162.7817,2300.0
2018-08-24 13:20:00,174.34,174.48,174.31,174.43,4496.0,162.7537,162.8844,162.7257,162.8377,4496.0
2018-08-24 13:30:00,174.41,174.48,174.37,174.42,1553.0,162.819,162.8844,162.7817,162.8284,1553.0
2018-08-24 13:40:00,174.39,174.44,174.12,174.26,4658.0,162.8004,162.847,162.5483,162.679,4658.0
2018-08-24 13:50:00,174.25,174.36,174.18,174.35,1917.0,162.6697,162.7724,162.6043,162.763,1917.0
2018-08-24 14:00:00,174.37,174.51,174.34,174.51,7100.0,162.7817,162.9124,162.7537,162.9124,7100.0
2018-08-24 14:10:00,174.51,174.64,174.48,174.5,7374.0,162.9124,163.0337,162.8844,162.903,7374.0
2018-08-24 14:20:00,174.51,174.54,174.24,174.25,8100.0,162.9124,162.9404,162.6603,162.6697,8100.0
2018-08-24 14:30:00,174.25,174.31,174.2,174.25,3185.0,162.6697,162.7257,162.623,162.6697,3185.0
2018-08-24 14:40:00,174.23,174.26,174.12,174.24,3600.0,162.651,162.679,162.5483,162.6603,3600.0
2018-08-24 14:50:00,174.2,174.24,174.08,174.21,5721.0,162.623,162.6603,162.511,162.6323,5721.0
2018-08-24 15:00:00,174.27,174.27,174.09,174.09,8594.0,162.6883,162.6883,162.5203,162.5203,8594.0
2018-08-24 15:10:00,174.16,174.23,174.0,174.0,5600.0,162.5856,162.651,162.4363,162.4363,5600.0
2018-08-24 15:20:00,174.07,174.14,174.01,174.06,2713.0,162.5016,162.567,162.4456,162.4923,2713.0
2018-08-24 15:30:00,174.04,174.04,173.75,174.01,10250.0,162.4736,162.4736,162.2029,162.4456,10250.0
2018-08-24 15:40:00,174.03,174.14,174.03,174.08,10033.0,162.4643,162.567,162.4643,162.511,10033.0
2018-08-24 15:50:00,174.08,174.1,173.88,174.04,37809.0,162.511,162.5296,162.3243,162.4736,37809.0
2018-08-27 09:30:00,175.0,175.61,174.42,174.83,10901.0,163.3698,163.9393,162.8284,163.2111,10901.0
2018-08-27 09:40:00,175.13,175.2,174.72,174.72,2530.0,163.4912,163.5565,163.1084,163.1084,2530.0
2018-08-27 09:50:00,174.91,174.91,174.47,174.5,10071.0,163.2858,163.2858,162.875,162.903,10071.0
2018-08-27 10:00:00,174.69,174.99,174.69,174.98,6000.0,163.0804,163.3605,163.0804,163.3511,6000.0
2018-08-27 10:10:00,174.85,175.11,174.54,175.1,15703.0,163.2298,163.4725,162.9404,163.4632,15703.0
2018-08-27 10:20:00,174.99,175.08,174.7,174.81,4910.0,163.3605,163.4445,163.0898,163.1924,4910.0
2018-08-27 10:30:00,174.72,174.74,174.45,174.5,4013.0,163.1084,163.1271,162.8564,162.903,4013.0
2018-08-27 10:40:00,174.47,174.61,174.45,174.5,7678.0,162.875,163.0057,162.8564,162.903,7678.0
2018-08-27 10:50:00,174.52,174.86,174.47,174.86,4018.0,162.9217,163.2391,162.875,163.2391,4018.0
2018-08-27 11:00:00,174.94,175.0,174.77,174.87,2500.0,163.3138,163.3698,163.1551,163.2485,2500.0
2018-08-27 11:10:00,174.97,174.98,174.82,174.9,3806.0,163.3418,163.3511,163.2018,163.2765,3806.0
2018-08-27 11:20:00,174.95,175.07,174.92,174.98,2908.0,163.3231,163.4352,163.2951,163.3511,2908.0
2018-08-27 11:30:00,175.0,175.13,174.98,174.98,1500.0,163.3698,163.4912,163.3511,163.3511,1500.0
2018-08-27 11:40:00,174.89,175.12,174.89,175.07,3557.0,163.2671,163.4818,163.2671,163.4352,3557.0
2018-08-27 11:50:00,175.08,175.28,174.91,175.25,5126.0,163.4445,163.6312,163.2858,163.6032,5126.0
2018-08-27 12:00:00,175.15,175.28,175.12,175.25,5232.0,163.5099,163.6312,163.4818,163.6032,5232.0
2018-08-27 12:10:00,175.25,175.44,175.25,175.38,4580.0,163.6032,163.7806,163.6032,163.7246,4580.0
2018-08-27 12:20:00,175.41,175.58,175.34,175.48,2200.0,163.7526,163.9113,163.6872,163.8179,2200.0
2018-08-27 12:30:00,175.6,175.71,175.56,175.62,4412.0,163.9299,164.0326,163.8926,163.9486,4412.0
2018-08-27 12:40:00,175.62,175.72,175.51,175.57,4112.0,163.9486,164.042,163.8459,163.9019,4112.0
2018-08-27 12:50:00,175.61,175.63,175.49,175.57,4150.0,163.9393,163.958,163.8273,163.9019,4150.0
2018-08-27 13:00:00,175.52,175.52,175.25,175.44,3401.0,163.8553,163.8553,163.6032,163.7806,3401.0
2018-08-27 13:10:00,175.49,175.49,175.32,175.36,1400.0,163.8273,163.8273,163.6686,163.7059,1400.0
2018-08-27 13:20:00,175.4,175.44,175.21,175.26,10992.0,163.7432,163.7806,163.5659,163.6125,10992.0
2018-08-27 13:30:00,175.27,175.31,175.0,175.0,2644.0,163.6219,163.6592,163.3698,163.3698,2644.0
2018-08-27 13:40:00,175.02,175.13,174.95,174.99,1701.0,163.3885,163.4912,163.3231,163.3605,1701.0
2018-08-27 13:50:00,175.0,175.15,174.94,174.94,5870.0,163.3698,163.5099,163.3138,163.3138,5870.0
2018-08-27 14:00:00,175.0,175.09,174.95,175.02,2979.0,163.3698,163.4538,163.3231,163.3885,2979.0
2018-08-27 14:10:00,174.97,174.97,174.65,174.69,5307.0,163.3418,163.3418,163.0431,163.0804,5307.0
2018-08-27 14:20:00,174.7,174.8,174.62,174.77,3702.0,163.0898,163.1831,163.0151,163.1551,3702.0
2018-08-27 14:30:00,174.82,175.02,174.75,174.9,10581.0,163.2018,163.3885,163.1364,163.2765,10581.0
2018-08-27 14:40:00,174.9,174.9,174.78,174.83,2000.0,163.2765,163.2765,163.1644,163.2111,2000.0
2018-08-27 14:50:00,174.81,174.95,174.81,174.95,3600.0,163.1924,163.3231,163.1924,163.3231,3600.0
2018-08-27 15:00:00,175.01,175.11,174.9,175.05,5204.0,163.3792,163.4725,163.2765,163.4165,5204.0
2018-08-27 15:10:00,174.96,175.05,174.81,174.82,5271.0,163.3325,163.4165,163.1924,163.2018,5271.0
2018-08-27 15:20:00,174.75,175.01,174.69,175.0,6852.0,163.1364,163.3792,163.0804,163.3698,6852.0
2018-08-27 15:30:00,174.97,175.05,174.85,174.86,11378.0,163.3418,163.4165,163.2298,163.2391,11378.0
2018-08-27 15:40:00,174.83,174.99,174.81,174.96,9056.0,163.2111,163.3605,163.1924,163.3325,9056.0
2018-08-27 15:50:00,174.95,175.03,174.84,174.94,22905.0,163.3231,163.3978,163.2205,163.3138,22905.0
2018-08-28 09:30:00,175.17,175.77,174.92,175.42,8509.0,163.5285,164.0886,163.2951,163.7619,8509.0
2018-08-28 09:40:00,175.71,176.49,175.7,176.49,10823.0,164.0326,164.7608,164.0233,164.7608,10823.0
2018-08-28 09:50:00,176.51,177.15,176.49,176.72,6094.0,164.7795,165.3769,164.7608,164.9755,6094.0
2018-08-28 10:00:00,176.87,176.87,176.56,176.56,1900.0,165.1155,165.1155,164.8261,164.8261,1900.0
2018-08-28 10:10:00,176.6,177.09,176.49,176.67,6175.0,164.8635,165.3209,164.7608,164.9288,6175.0
2018-08-28 10:20:00,176.71,176.72,176.25,176.41,3078.0,164.9662,164.9755,164.5367,164.6861,3078.0
2018-08-28 10:30:00,176.33,176.44,176.16,176.35,4418.0,164.6114,164.7141,164.4527,164.6301,4418.0
2018-08-28 10:40:00,176.35,176.47,176.25,176.4,10416.0,164.6301,164.7421,164.5367,164.6768,10416.0
2018-08-28 10:50:00,176.41,177.07,176.38,177.06,30825.0,164.6861,165.3023,164.6581,165.2929,30825.0
2018-08-28 11:00:00,177.06,177.18,176.58,176.69,2529.0,165.2929,165.4049,164.8448,164.9475,2529.0
2018-08-28 11:10:00,176.65,176.82,176.59,176.75,19810.0,164.9102,165.0689,164.8542,165.0035,19810.0
2018-08-28 11:20:00,176.75,177.13,176.57,176.89,11720.0,165.0035,165.3583,164.8355,165.1342,11720.0
2018-08-28 11:30:00,176.85,176.85,176.51,176.51,3905.0,165.0969,165.0969,164.7795,164.7795,3905.0
2018-08-28 11:40:00,176.54,176.65,176.44,176.57,1700.0,164.8075,164.9102,164.7141,164.8355,1700.0
2018-08-28 11:50:00,176.57,176.63,176.35,176.4,2853.0,164.8355,164.8915,164.6301,164.6768,2853.0
2018-08-28 12:00:00,176.32,176.42,176.29,176.42,900.0,164.6021,164.6954,164.5741,164.6954,900.0
2018-08-28 12:10:00,176.42,176.7,176.42,176.7,3000.0,164.6954,164.9568,164.6954,164.9568,3000.0
2018-08-28 12:20:00,176.65,176.71,176.58,176.58,2563.0,164.9102,164.9662,164.8448,164.8448,2563.0
2018-08-28 12:30:00,176.61,176.76,176.61,176.72,3500.0,164.8728,165.0129,164.8728,164.9755,3500.0
2018-08-28 12:40:00,176.79,176.79,176.57,176.58,2270.0,165.0409,165.0409,164.8355,164.8448,2270.0
2018-08-28 12:50:00,176.69,176.7,176.65,176.7,700.0,164.9475,164.9568,164.9102,164.9568,700.0
2018-08-28 13:00:00,176.66,176.75,176.65,176.75,1600.0,164.9195,165.0035,164.9102,165.0035,1600.0
2018-08-28 13:10:00,176.75,176.97,176.68,176.95,8076.0,165.0035,165.2089,164.9382,165.1902,8076.0
2018-08-28 13:20:00,176.97,176.97,176.56,176.56,3207.0,165.2089,165.2089,164.8261,164.8261,3207.0
2018-08-28 13:30:00,176.67,176.74,176.62,176.7,3918.0,164.9288,164.9942,164.8822,164.9568,3918.0
2018-08-28 13:40:00,176.78,176.79,176.74,176.79,1800.0,165.0315,165.0409,164.9942,165.0409,1800.0
2018-08-28 13:50:00,176.78,176.84,176.72,176.72,2344.0,165.0315,165.0875,164.9755,164.9755,2344.0
2018-08-28 14:00:00,176.79,176.89,176.72,176.89,2250.0,165.0409,165.1342,164.9755,165.1342,2250.0
2018-08-28 14:10:00,176.89,177.33,176.79,177.23,7566.0,165.1342,165.545,165.0409,165.4516,7566.0
2018-08-28 14:20:00,177.3,177.41,177.21,177.35,6947.0,165.517,165.6197,165.4329,165.5636,6947.0
2018-08-28 14:30:00,177.35,177.38,177.1,177.1,5503.0,165.5636,165.5916,165.3303,165.3303,5503.0
2018-08-28 14:40:00,177.07,177.44,177.07,177.44,6203.0,165.3023,165.6477,165.3023,165.6477,6203.0
2018-08-28 14:50:00,177.45,177.48,177.31,177.4,4300.0,165.657,165.685,165.5263,165.6103,4300.0
2018-08-28 15:00:00,177.4,177.59,177.35,177.59,5899.0,165.6103,165.7877,165.5636,165.7877,5899.0
2018-08-28 15:10:00,177.62,177.66,177.52,177.64,7141.0,165.8157,165.853,165.7223,165.8344,7141.0
2018-08-28 15:20:00,177.63,177.64,177.3,177.35,9399.0,165.825,165.8344,165.517,165.5636,9399.0
2018-08-28 15:30:00,177.3,177.59,177.24,177.49,11472.0,165.517,165.7877,165.461,165.6943,11472.0
2018-08-28 15:40:00,177.47,177.5,177.36,177.36,15781.0,165.6757,165.7037,165.573,165.573,15781.0
2018-08-28 15:50:00,177.36,177.36,177.02,177.11,62033.0,165.573,165.573,165.2556,165.3396,62033.0
2018-08-29 09:30:00,177.44,178.53,177.44,178.53,13377.0,165.6477,166.6652,165.6477,166.6652,13377.0
2018-08-29 09:40:00,178.65,179.4,178.45,178.69,13141.0,166.7772,167.4774,166.5905,166.8146,13141.0
2018-08-29 09:50:00,178.74,179.04,178.43,178.47,3908.0,166.8613,167.1413,166.5719,166.6092,3908.0
2018-08-29 10:00:00,178.54,179.02,178.54,179.02,7220.0,166.6746,167.1227,166.6746,167.1227,7220.0
2018-08-29 10:10:00,179.03,179.1,178.79,178.88,5775.0,167.132,167.1973,166.9079,166.992,5775.0
2018-08-29 10:20:00,178.99,179.04,178.69,179.01,6925.0,167.0947,167.1413,166.8146,167.1133,6925.0
2018-08-29 10:30:00,179.11,179.12,178.83,178.88,4995.0,167.2067,167.216,166.9453,166.992,4995.0
2018-08-29 10:40:00,178.91,179.13,178.91,178.94,2700.0,167.02,167.2253,167.02,167.048,2700.0
2018-08-29 10:50:00,179.0,179.0,178.72,178.84,5071.0,167.104,167.104,166.8426,166.9546,5071.0
2018-08-29 11:00:00,178.88,178.91,178.54,178.58,10207.0,166.992,167.02,166.6746,166.7119,10207.0
2018-08-29 11:10:00,178.68,178.76,178.58,178.58,4685.0,166.8053,166.8799,166.7119,166.7119,4685.0
2018-08-29 11:20:00,178.66,178.76,178.6,178.61,2968.0,166.7866,166.8799,166.7306,166.7399,2968.0
2018-08-29 11:30:00,178.71,178.77,178.42,178.42,2811.0,166.8333,166.8893,166.5625,166.5625,2811.0
2018-08-29 11:40:00,178.41,178.52,178.34,178.49,1386.0,166.5532,166.6559,166.4878,166.6279,1386.0
2018-08-29 11:50:00,178.56,178.85,178.56,178.7,3263.0,166.6932,166.964,166.6932,166.8239,3263.0
2018-08-29 12:00:00,178.72,178.92,178.63,178.78,3603.0,166.8426,167.0293,166.7586,166.8986,3603.0
2018-08-29 12:10:00,178.79,178.85,178.64,178.64,4409.0,166.9079,166.964,166.7679,166.7679,4409.0
2018-08-29 12:20:00,178.5,178.51,178.35,178.35,1400.0,166.6372,166.6466,166.4972,166.4972,1400.0
2018-08-29 12:30:00,178.44,178.47,178.27,178.27,2956.0,166.5812,166.6092,166.4225,166.4225,2956.0
2018-08-29 12:40:00,178.3,178.37,178.3,178.37,1000.0,166.4505,166.5159,166.4505,166.5159,1000.0
2018-08-29 12:50:00,178.36,178.36,178.07,178.09,3900.0,166.5065,166.5065,166.2358,166.2545,3900.0
2018-08-29 13:00:00,178.1,178.16,178.01,178.1,3035.0,166.2638,166.3198,166.1798,166.2638,3035.0
2018-08-29 13:10:00,178.1,178.14,178.07,178.13,1500.0,166.2638,166.3011,166.2358,166.2918,1500.0
2018-08-29 13:20:00,178.11,178.11,177.85,177.9,6999.0,166.2731,166.2731,166.0304,166.0771,6999.0
2018-08-29 13:30:00,177.89,178.04,177.87,177.88,24352.0,166.0678,166.2078,166.0491,166.0584,24352.0
2018-08-29 13:40:00,177.87,177.87,177.52,177.55,9231.0,166.0491,166.0491,165.7223,165.7504,9231.0
2018-08-29 13:50:00,177.61,177.73,177.47,177.54,4404.0,165.8064,165.9184,165.6757,165.741,4404.0
2018-08-29 14:00:00,177.68,177.8,177.58,177.76,1549.0,165.8717,165.9837,165.7784,165.9464,1549.0
2018-08-29 14:10:00,177.81,178.07,177.75,177.87,12718.0,165.9931,166.2358,165.9371,166.0491,12718.0
2018-08-29 14:20:00,177.83,177.97,177.6,177.91,15283.0,166.0117,166.1424,165.797,166.0864,15283.0
2018-08-29 14:30:00,177.95,177.98,177.78,177.84,7730.0,166.1238,166.1518,165.9651,166.0211,7730.0
2018-08-29 14:40:00,177.9,177.9,177.44,177.52,9379.0,166.0771,166.0771,165.6477,165.7223,9379.0
2018-08-29 14:50:00,177.5,177.55,177.46,177.48,8556.0,165.7037,165.7504,165.6663,165.685,8556.0
2018-08-29 15:00:00,177.44,177.9,177.44,177.82,4136.0,165.6477,166.0771,165.6477,166.0024,4136.0
2018-08-29 15:10:00,177.86,178.03,177.82,177.97,2443.0,166.0397,166.1985,166.0024,166.1424,2443.0
2018-08-29 15:20:00,177.94,178.06,177.93,177.99,4365.0,166.1144,166.2265,166.1051,166.1611,4365.0
2018-08-29 15:30:00,177.99,178.13,177.95,177.99,5684.0,166.1611,166.2918,166.1238,166.1611,5684.0
2018-08-29 15:40:00,178.04,178.15,178.02,178.14,7458.0,166.2078,166.3105,166.1891,166.3011,7458.0
2018-08-29 15:50:00,178.14,178.18,178.0,178.08,29242.0,166.3011,166.3385,166.1704,166.2451,29242.0
2018-08-30 09:30:00,177.76,178.49,177.21,177.35,5053.0,165.9464,166.6279,165.4329,165.5636,5053.0
2018-08-30 09:40:00,177.28,178.04,177.21,178.03,11538.0,165.4983,166.2078,165.4329,166.1985,11538.0
2018-08-30 09:50:00,177.94,178.26,177.81,178.21,10141.0,166.1144,166.4132,165.9931,166.3665,10141.0
2018-08-30 10:00:00,178.23,178.37,178.18,178.23,2800.0,166.3852,166.5159,166.3385,166.3852,2800.0
2018-08-30 10:10:00,178.12,178.13,177.86,178.04,4005.0,166.2825,166.2918,166.0397,166.2078,4005.0
2018-08-30 10:20:00,178.06,178.06,177.72,177.77,3680.0,166.2265,166.2265,165.9091,165.9557,3680.0
2018-08-30 10:30:00,177.74,177.86,177.45,177.86,5000.0,165.9277,166.0397,165.657,166.0397,5000.0
2018-08-30 10:40:00,177.96,178.02,177.76,177.95,1622.0,166.1331,166.1891,165.9464,166.1238,1622.0
2018-08-30 10:50:00,177.95,177.95,177.83,177.83,2818.0,166.1238,166.1238,166.0117,166.0117,2818.0
2018-08-30 11:00:00,177.89,178.1,177.83,177.89,3736.0,166.0678,166.2638,166.0117,166.0678,3736.0
2018-08-30 11:10:00,177.99,178.04,177.91,177.91,1000.0,166.1611,166.2078,166.0864,166.0864,1000.0
2018-08-30 11:20:00,177.85,177.85,177.61,177.61,3000.0,166.0304,166.0304,165.8064,165.8064,3000.0
2018-08-30 11:30:00,177.61,177.73,177.45,177.54,2596.0,165.8064,165.9184,165.657,165.741,2596.0
2018-08-30 11:40:00,177.5,177.64,177.5,177.64,818.0,165.7037,165.8344,165.7037,165.8344,818.0
2018-08-30 11:50:00,177.59,177.73,177.56,177.56,3150.0,165.7877,165.9184,165.7597,165.7597,3150.0
2018-08-30 12:00:00,177.5,177.5,177.48,177.48,400.0,165.7037,165.7037,165.685,165.685,400.0
2018-08-30 12:10:00,177.45,177.55,177.42,177.52,600.0,165.657,165.7504,165.629,165.7223,600.0
2018-08-30 12:20:00,177.55,177.55,177.48,177.48,700.0,165.7504,165.7504,165.685,165.685,700.0
2018-08-30 12:30:00,177.48,177.75,177.48,177.72,4900.0,165.685,165.9371,165.685,165.9091,4900.0
2018-08-30 12:40:00,177.72,177.81,177.67,177.7,5604.0,165.9091,165.9931,165.8624,165.8904,5604.0
2018-08-30 12:50:00,177.74,177.97,177.7,177.91,1700.0,165.9277,166.1424,165.8904,166.0864,1700.0
2018-08-30 13:00:00,177.92,177.98,177.91,177.91,1912.0,166.0958,166.1518,166.0864,166.0864,1912.0
2018-08-30 13:10:00,178.04,178.11,177.92,178.06,4688.0,166.2078,166.2731,166.0958,166.2265,4688.0
2018-08-30 13:20:00,177.99,178.03,177.89,177.98,1547.0,166.1611,166.1985,166.0678,166.1518,1547.0
2018-08-30 13:30:00,177.94,178.06,177.94,178.02,3065.0,166.1144,166.2265,166.1144,166.1891,3065.0
2018-08-30 13:40:00,178.02,178.04,177.96,177.96,1708.0,166.1891,166.2078,166.1331,166.1331,1708.0
2018-08-30 13:50:00,177.96,178.0,177.92,178.0,1995.0,166.1331,166.1704,166.0958,166.1704,1995.0
2018-08-30 14:00:00,177.98,177.98,177.9,177.93,2230.0,166.1518,166.1518,166.0771,166.1051,2230.0
2018-08-30 14:10:00,177.95,178.05,177.53,177.53,4490.0,166.1238,166.2171,165.7317,165.7317,4490.0
2018-08-30 14:20:00,177.47,177.56,177.17,177.5,5301.0,165.6757,165.7597,165.3956,165.7037,5301.0
2018-08-30 14:30:00,177.52,177.84,177.51,177.7,6208.0,165.7223,166.0211,165.713,165.8904,6208.0
2018-08-30 14:40:00,177.68,177.69,177.54,177.64,5311.0,165.8717,165.881,165.741,165.8344,5311.0
2018-08-30 14:50:00,177.6,177.63,177.35,177.35,4090.0,165.797,165.825,165.5636,165.5636,4090.0
2018-08-30 15:00:00,177.26,177.28,177.02,177.14,2967.0,165.4796,165.4983,165.2556,165.3676,2967.0
2018-08-30 15:10:00,177.15,177.32,177.02,177.21,5500.0,165.3769,165.5356,165.2556,165.4329,5500.0
2018-08-30 15:20:00,177.17,177.43,177.11,177.37,6478.0,165.3956,165.6383,165.3396,165.5823,6478.0
2018-08-30 15:30:00,177.39,177.57,177.36,177.43,6867.0,165.601,165.769,165.573,165.6383,6867.0
2018-08-30 15:40:00,177.49,177.59,177.33,177.52,16943.0,165.6943,165.7877,165.545,165.7223,16943.0
2018-08-30 15:50:00,177.5,177.75,177.45,177.66,20434.0,165.7037,165.9371,165.657,165.853,20434.0
2018-08-31 09:30:00,177.43,178.15,177.43,178.15,5872.0,165.6383,166.3105,165.6383,166.3105,5872.0
2018-08-31 09:40:00,178.23,178.43,178.13,178.15,3148.0,166.3852,166.5719,166.2918,166.3105,3148.0
2018-08-31 09:50:00,178.14,178.71,178.14,178.52,9731.0,166.3011,166.8333,166.3011,166.6559,9731.0
2018-08-31 10:00:00,178.54,178.91,178.34,178.91,2000.0,166.6746,167.02,166.4878,167.02,2000.0
2018-08-31 10:10:00,178.88,178.88,178.51,178.53,2700.0,166.992,166.992,166.6466,166.6652,2700.0
2018-08-31 10:20:00,178.46,178.67,178.28,178.62,5842.0,166.5999,166.7959,166.4318,166.7492,5842.0
2018-08-31 10:30:00,178.58,178.66,178.45,178.56,2107.0,166.7119,166.7866,166.5905,166.6932,2107.0
2018-08-31 10:40:00,178.66,178.78,178.65,178.68,1709.0,166.7866,166.8986,166.7772,166.8053,1709.0
2018-08-31 10:50:00,178.71,178.71,178.45,178.45,2362.0,166.8333,166.8333,166.5905,166.5905,2362.0
2018-08-31 11:00:00,178.58,178.8,178.35,178.35,5864.0,166.7119,166.9173,166.4972,166.4972,5864.0
2018-08-31 11:10:00,178.28,178.41,178.25,178.41,2400.0,166.4318,166.5532,166.4038,166.5532,2400.0
2018-08-31 11:20:00,178.4,178.85,178.33,178.74,15829.0,166.5439,166.964,166.4785,166.8613,15829.0
2018-08-31 11:30:00,178.71,179.04,178.71,179.04,1975.0,166.8333,167.1413,166.8333,167.1413,1975.0
2018-08-31 11:40:00,179.06,179.17,178.95,179.09,2850.0,167.16,167.2627,167.0573,167.188,2850.0
2018-08-31 11:50:00,179.04,179.22,179.04,179.19,3966.0,167.1413,167.3094,167.1413,167.2814,3966.0
2018-08-31 12:00:00,179.06,179.11,178.63,178.71,5100.0,167.16,167.2067,166.7586,166.8333,5100.0
2018-08-31 12:10:00,178.73,178.8,178.63,178.72,2328.0,166.8519,166.9173,166.7586,166.8426,2328.0
2018-08-31 12:20:00,178.72,178.84,178.58,178.84,2763.0,166.8426,166.9546,166.7119,166.9546,2763.0
2018-08-31 12:30:00,178.79,178.89,178.69,178.79,1300.0,166.9079,167.0013,166.8146,166.9079,1300.0
2018-08-31 12:40:00,178.88,179.04,178.79,178.96,1400.0,166.992,167.1413,166.9079,167.0666,1400.0
2018-08-31 12:50:00,179.05,179.12,179.03,179.12,2143.0,167.1507,167.216,167.132,167.216,2143.0
2018-08-31 13:00:00,179.13,179.14,178.93,179.11,4118.0,167.2253,167.2347,167.0386,167.2067,4118.0
2018-08-31 13:10:00,179.11,179.25,179.03,179.09,3761.0,167.2067,167.3374,167.132,167.188,3761.0
2018-08-31 13:20:00,179.15,179.48,179.15,179.46,6351.0,167.244,167.5521,167.244,167.5334,6351.0
2018-08-31 13:30:00,179.47,179.64,179.37,179.62,9942.0,167.5428,167.7015,167.4494,167.6828,9942.0
2018-08-31 13:40:00,179.68,179.84,179.66,179.84,1300.0,167.7388,167.8882,167.7201,167.8882,1300.0
2018-08-31 13:50:00,179.84,179.84,179.43,179.43,2300.0,167.8882,167.8882,167.5054,167.5054,2300.0
2018-08-31 14:00:00,179.44,179.44,179.28,179.29,739.0,167.5147,167.5147,167.3654,167.3747,739.0
2018-08-31 14:10:00,179.22,179.29,179.14,179.2,3297.0,167.3094,167.3747,167.2347,167.2907,3297.0
2018-08-31 14:20:00,179.2,179.2,179.02,179.17,2830.0,167.2907,167.2907,167.1227,167.2627,2830.0
2018-08-31 14:30:00,179.21,179.36,179.2,179.36,4638.0,167.3,167.4401,167.2907,167.4401,4638.0
2018-08-31 14:40:00,179.31,179.44,179.31,179.44,4304.0,167.3934,167.5147,167.3934,167.5147,4304.0
2018-08-31 14:50:00,179.47,179.56,179.36,179.48,3126.0,167.5428,167.6268,167.4401,167.5521,3126.0
2018-08-31 15:00:00,179.51,179.66,179.51,179.59,2961.0,167.5801,167.7201,167.5801,167.6548,2961.0
2018-08-31 15:10:00,179.59,179.67,179.5,179.54,8098.0,167.6548,167.7295,167.5708,167.6081,8098.0
2018-08-31 15:20:00,179.49,179.54,179.3,179.47,4035.0,167.5614,167.6081,167.384,167.5428,4035.0
2018-08-31 15:30:00,179.49,180.04,179.49,179.99,15272.0,167.5614,168.0749,167.5614,168.0282,15272.0
2018-08-31 15:40:00,179.94,180.15,179.89,180.13,16097.0,167.9815,168.1776,167.9348,168.1589,16097.0
2018-08-31 15:50:00,180.13,180.33,180.12,180.26,54185.0,168.1589,168.3456,168.1496,168.2802,54185.0
2018-09-04 09:30:00,182.28,183.45,180.61,181.22,25610.0,170.166,171.2582,168.607,169.1764,25610.0
2018-09-04 09:40:00,181.39,181.39,180.22,180.86,5772.0,169.3352,169.3352,168.2429,168.8404,5772.0
2018-09-04 09:50:00,180.79,181.12,180.79,180.81,4893.0,168.775,169.0831,168.775,168.7937,4893.0
2018-09-04 10:00:00,180.77,181.69,180.77,181.56,10604.0,168.7564,169.6152,168.7564,169.4939,10604.0
2018-09-04 10:10:00,181.54,181.64,180.68,180.78,4928.0,169.4752,169.5685,168.6723,168.7657,4928.0
2018-09-04 10:20:00,180.9,181.12,180.58,180.59,8657.0,168.8777,169.0831,168.579,168.5883,8657.0
2018-09-04 10:30:00,180.67,181.27,180.64,181.01,4012.0,168.663,169.2231,168.635,168.9804,4012.0
2018-09-04 10:40:00,181.14,181.8,181.08,181.8,6557.0,169.1018,169.7179,169.0458,169.7179,6557.0
2018-09-04 10:50:00,181.77,182.13,181.68,181.92,13596.0,169.6899,170.026,169.6059,169.8299,13596.0
2018-09-04 11:00:00,182.02,182.2,181.27,181.36,6210.0,169.9233,170.0913,169.2231,169.3071,6210.0
2018-09-04 11:10:00,181.32,181.4,180.99,181.27,9378.0,169.2698,169.3445,168.9617,169.2231,9378.0
2018-09-04 11:20:00,181.37,181.39,181.03,181.14,4631.0,169.3165,169.3352,168.9991,169.1018,4631.0
2018-09-04 11:30:00,181.02,181.73,181.02,181.65,5199.0,168.9897,169.6526,168.9897,169.5779,5199.0
2018-09-04 11:40:00,181.58,181.58,181.22,181.25,6700.0,169.5125,169.5125,169.1764,169.2045,6700.0
2018-09-04 11:50:00,181.09,181.28,181.03,181.22,3066.0,169.0551,169.2325,168.9991,169.1764,3066.0
2018-09-04 12:00:00,181.23,181.23,181.06,181.16,2300.0,169.1858,169.1858,169.0271,169.1204,2300.0
2018-09-04 12:10:00,181.12,181.2,180.98,181.2,5138.0,169.0831,169.1578,168.9524,169.1578,5138.0
2018-09-04 12:20:00,181.25,181.33,180.85,181.09,3631.0,169.2045,169.2791,168.831,169.0551,3631.0
2018-09-04 12:30:00,181.11,181.19,181.04,181.13,2907.0,169.0738,169.1484,169.0084,169.0924,2907.0
2018-09-04 12:40:00,181.16,181.47,181.16,181.41,5263.0,169.1204,169.4098,169.1204,169.3538,5263.0
2018-09-04 12:50:00,181.42,181.56,181.33,181.54,4224.0,169.3632,169.4939,169.2791,169.4752,4224.0
2018-09-04 13:00:00,181.55,181.72,181.47,181.47,4469.0,169.4845,169.6432,169.4098,169.4098,4469.0
2018-09-04 13:10:00,181.46,181.6,181.45,181.57,3545.0,169.4005,169.5312,169.3912,169.5032,3545.0
2018-09-04 13:20:00,181.42,181.51,181.33,181.33,4204.0,169.3632,169.4472,169.2791,169.2791,4204.0
2018-09-04 13:30:00,181.44,181.47,181.37,181.43,3796.0,169.3818,169.4098,169.3165,169.3725,3796.0
2018-09-04 13:40:00,181.32,181.5,181.21,181.5,4627.0,169.2698,169.4378,169.1671,169.4378,4627.0
2018-09-04 13:50:00,181.54,181.67,181.49,181.55,4600.0,169.4752,169.5965,169.4285,169.4845,4600.0
2018-09-04 14:00:00,181.53,181.66,181.5,181.56,9893.0,169.4658,169.5872,169.4378,169.4939,9893.0
2018-09-04 14:10:00,181.55,181.64,181.46,181.57,7098.0,169.4845,169.5685,169.4005,169.5032,7098.0
2018-09-04 14:20:00,181.58,181.68,181.5,181.63,11632.0,169.5125,169.6059,169.4378,169.5592,11632.0
2018-09-04 14:30:00,181.55,181.8,181.51,181.74,13590.0,169.4845,169.7179,169.4472,169.6619,13590.0
2018-09-04 14:40:00,181.8,182.04,181.74,182.0,7112.0,169.7179,169.942,169.6619,169.9046,7112.0
2018-09-04 14:50:00,181.95,182.42,181.95,182.31,6200.0,169.8579,170.2967,169.8579,170.194,6200.0
2018-09-04 15:00:00,182.35,182.44,182.24,182.44,8964.0,170.2314,170.3154,170.1287,170.3154,8964.0
2018-09-04 15:10:00,182.44,182.44,182.23,182.25,5777.0,170.3154,170.3154,170.1193,170.138,5777.0
2018-09-04 15:20:00,182.26,182.36,182.08,182.08,25555.0,170.1473,170.2407,169.9793,169.9793,25555.0
2018-09-04 15:30:00,182.12,182.29,182.08,182.29,12562.0,170.0166,170.1753,169.9793,170.1753,12562.0
2018-09-04 15:40:00,182.31,182.42,182.24,182.31,29449.0,170.194,170.2967,170.1287,170.194,29449.0
2018-09-04 15:50:00,182.34,182.41,181.94,182.23,47801.0,170.222,170.2874,169.8486,170.1193,47801.0
2018-09-05 09:30:00,183.0,184.22,182.41,182.74,23740.0,170.8382,171.9771,170.2874,170.5954,23740.0
2018-09-05 09:40:00,182.64,182.64,181.34,181.53,18072.0,170.5021,170.5021,169.2885,169.4658,18072.0
2018-09-05 09:50:00,181.43,181.56,181.0,181.01,12602.0,169.3725,169.4939,168.9711,168.9804,12602.0
2018-09-05 10:00:00,180.97,181.13,180.66,181.12,3193.0,168.9431,169.0924,168.6537,169.0831,3193.0
2018-09-05 10:10:00,180.99,181.03,180.25,180.61,13251.0,168.9617,168.9991,168.2709,168.607,13251.0
2018-09-05 10:20:00,180.58,180.62,179.68,179.96,5675.0,168.579,168.6163,167.7388,168.0002,5675.0
2018-09-05 10:30:00,179.79,179.81,178.62,178.69,13093.0,167.8415,167.8602,166.7492,166.8146,13093.0
2018-09-05 10:40:00,178.69,179.0,178.31,178.71,25919.0,166.8146,167.104,166.4598,166.8333,25919.0
2018-09-05 10:50:00,178.7,178.71,178.51,178.65,10326.0,166.8239,166.8333,166.6466,166.7772,10326.0
2018-09-05 11:00:00,178.66,178.76,178.52,178.52,6251.0,166.7866,166.8799,166.6559,166.6559,6251.0
2018-09-05 11:10:00,178.56,178.86,178.56,178.84,5048.0,166.6932,166.9733,166.6932,166.9546,5048.0
2018-09-05 11:20:00,178.8,178.85,178.67,178.7,2800.0,166.9173,166.964,166.7959,166.8239,2800.0
2018-09-05 11:30:00,178.71,178.71,178.51,178.66,3460.0,166.8333,166.8333,166.6466,166.7866,3460.0
2018-09-05 11:40:00,178.64,178.77,178.55,178.6,8943.0,166.7679,166.8893,166.6839,166.7306,8943.0
2018-09-05 11:50:00,178.53,178.79,178.41,178.41,12568.0,166.6652,166.9079,166.5532,166.5532,12568.0
2018-09-05 12:00:00,178.35,178.62,178.26,178.28,12074.0,166.4972,166.7492,166.4132,166.4318,12074.0
2018-09-05 12:10:00,178.3,178.34,178.09,178.17,5839.0,166.4505,166.4878,166.2545,166.3291,5839.0
2018-09-05 12:20:00,178.18,178.19,177.82,178.0,11826.0,166.3385,166.3478,166.0024,166.1704,11826.0
2018-09-05 12:30:00,178.07,178.7,178.07,178.63,32883.0,166.2358,166.8239,166.2358,166.7586,32883.0
2018-09-05 12:40:00,178.7,179.11,178.6,179.01,7325.0,166.8239,167.2067,166.7306,167.1133,7325.0
2018-09-05 12:50:00,178.94,178.99,178.64,178.68,12095.0,167.048,167.0947,166.7679,166.8053,12095.0
2018-09-05 13:00:00,178.65,179.68,178.62,179.65,35486.0,166.7772,167.7388,166.7492,167.7108,35486.0
2018-09-05 13:10:00,179.71,179.88,179.7,179.87,7342.0,167.7668,167.9255,167.7575,167.9162,7342.0
2018-09-05 13:20:00,179.86,180.04,179.82,179.9,9600.0,167.9068,168.0749,167.8695,167.9442,9600.0
2018-09-05 13:30:00,179.97,180.02,179.84,179.93,5511.0,168.0095,168.0562,167.8882,167.9722,5511.0
2018-09-05 13:40:00,179.88,179.88,179.34,179.34,5302.0,167.9255,167.9255,167.4214,167.4214,5302.0
2018-09-05 13:50:00,179.3,179.35,179.21,179.26,6000.0,167.384,167.4307,167.3,167.3467,6000.0
2018-09-05 14:00:00,179.27,179.3,179.11,179.22,7171.0,167.356,167.384,167.2067,167.3094,7171.0
2018-09-05 14:10:00,179.25,179.93,179.2,179.43,30377.0,167.3374,167.9722,167.2907,167.5054,30377.0
2018-09-05 14:20:00,179.42,179.42,179.01,179.13,4658.0,167.4961,167.4961,167.1133,167.2253,4658.0
2018-09-05 14:30:00,179.12,179.23,178.99,179.23,5477.0,167.216,167.3187,167.0947,167.3187,5477.0
2018-09-05 14:40:00,179.3,179.42,179.21,179.31,7051.0,167.384,167.4961,167.3,167.3934,7051.0
2018-09-05 14:50:00,179.27,179.27,178.79,178.79,4868.0,167.356,167.356,166.9079,166.9079,4868.0
2018-09-05 15:00:00,178.89,178.93,178.32,178.45,9698.0,167.0013,167.0386,166.4692,166.5905,9698.0
2018-09-05 15:10:00,178.48,178.65,178.37,178.44,29071.0,166.6185,166.7772,166.5159,166.5812,29071.0
2018-09-05 15:20:00,178.47,178.59,178.17,178.55,15286.0,166.6092,166.7212,166.3291,166.6839,15286.0
2018-09-05 15:30:00,178.55,178.73,178.51,178.7,9451.0,166.6839,166.8519,166.6466,166.8239,9451.0
2018-09-05 15:40:00,178.77,178.77,178.43,178.46,12532.0,166.8893,166.8893,166.5719,166.5999,12532.0
2018-09-05 15:50:00,178.46,178.6,178.41,178.53,33343.0,166.5999,166.7306,166.5532,166.6652,33343.0
2018-09-06 09:30:00,178.23,178.74,177.81,177.91,9762.0,166.3852,166.8613,165.9931,166.0864,9762.0
2018-09-06 09:40:00,177.98,178.77,177.81,178.66,4157.0,166.1518,166.8893,165.9931,166.7866,4157.0
2018-09-06 09:50:00,178.52,179.08,178.52,179.08,3072.0,166.6559,167.1787,166.6559,167.1787,3072.0
2018-09-06 10:00:00,179.04,179.04,178.62,178.63,1930.0,167.1413,167.1413,166.7492,166.7586,1930.0
2018-09-06 10:10:00,178.58,178.75,178.29,178.52,5100.0,166.7119,166.8706,166.4412,166.6559,5100.0
2018-09-06 10:20:00,178.53,179.24,178.41,179.24,4800.0,166.6652,167.328,166.5532,167.328,4800.0
2018-09-06 10:30:00,179.14,179.22,178.7,178.91,4448.0,167.2347,167.3094,166.8239,167.02,4448.0
2018-09-06 10:40:00,178.94,179.3,178.94,178.95,5310.0,167.048,167.384,167.048,167.0573,5310.0
2018-09-06 10:50:00,178.9,178.9,178.41,178.73,6200.0,167.0106,167.0106,166.5532,166.8519,6200.0
2018-09-06 11:00:00,178.73,178.73,178.12,178.22,5000.0,166.8519,166.8519,166.2825,166.3758,5000.0
2018-09-06 11:10:00,178.26,178.75,178.26,178.48,5200.0,166.4132,166.8706,166.4132,166.6185,5200.0
2018-09-06 11:20:00,178.46,179.03,178.32,178.75,7166.0,166.5999,167.132,166.4692,166.8706,7166.0
2018-09-06 11:30:00,178.73,179.05,178.43,178.73,15681.0,166.8519,167.1507,166.5719,166.8519,15681.0
2018-09-06 11:40:00,178.88,178.95,178.54,178.7,5678.0,166.992,167.0573,166.6746,166.8239,5678.0
2018-09-06 11:50:00,178.75,179.04,178.72,178.97,4801.0,166.8706,167.1413,166.8426,167.076,4801.0
2018-09-06 12:00:00,178.92,179.08,178.88,179.08,6500.0,167.0293,167.1787,166.992,167.1787,6500.0
2018-09-06 12:10:00,179.02,179.13,178.98,179.03,2200.0,167.1227,167.2253,167.0853,167.132,2200.0
2018-09-06 12:20:00,178.94,179.27,178.94,179.23,2200.0,167.048,167.356,167.048,167.3187,2200.0
2018-09-06 12:30:00,179.23,179.28,179.03,179.09,7084.0,167.3187,167.3654,167.132,167.188,7084.0
2018-09-06 12:40:00,179.06,179.16,178.94,179.03,18725.0,167.16,167.2534,167.048,167.132,18725.0
2018-09-06 12:50:00,179.0,179.06,178.93,178.95,4970.0,167.104,167.16,167.0386,167.0573,4970.0
2018-09-06 13:00:00,178.96,178.97,178.77,178.93,4103.0,167.0666,167.076,166.8893,167.0386,4103.0
2018-09-06 13:10:00,178.9,179.06,178.83,179.01,7544.0,167.0106,167.16,166.9453,167.1133,7544.0
2018-09-06 13:20:00,179.0,179.06,178.93,178.93,9937.0,167.104,167.16,167.0386,167.0386,9937.0
2018-09-06 13:30:00,178.83,178.95,178.77,178.77,3300.0,166.9453,167.0573,166.8893,166.8893,3300.0
2018-09-06 13:40:00,178.77,179.1,178.71,179.06,3500.0,166.8893,167.1973,166.8333,167.16,3500.0
2018-09-06 13:50:00,178.99,179.3,178.99,179.16,5009.0,167.0947,167.384,167.0947,167.2534,5009.0
2018-09-06 14:00:00,179.18,179.37,179.11,179.19,9250.0,167.272,167.4494,167.2067,167.2814,9250.0
2018-09-06 14:10:00,179.19,179.31,179.08,179.12,4676.0,167.2814,167.3934,167.1787,167.216,4676.0
2018-09-06 14:20:00,179.06,179.16,178.94,179.05,5049.0,167.16,167.2534,167.048,167.1507,5049.0
2018-09-06 14:30:00,179.05,179.34,179.04,179.04,13180.0,167.1507,167.4214,167.1413,167.1413,13180.0
2018-09-06 14:40:00,179.04,179.34,179.04,179.16,15427.0,167.1413,167.4214,167.1413,167.2534,15427.0
2018-09-06 14:50:00,179.1,179.16,178.99,179.06,4901.0,167.1973,167.2534,167.0947,167.16,4901.0
2018-09-06 15:00:00,179.09,179.36,179.03,179.16,13325.0,167.188,167.4401,167.132,167.2534,13325.0
2018-09-06 15:10:00,179.16,179.62,179.12,179.43,9197.0,167.2534,167.6828,167.216,167.5054,9197.0
2018-09-06 15:20:00,179.45,179.51,179.2,179.5,10217.0,167.5241,167.5801,167.2907,167.5708,10217.0
2018-09-06 15:30:00,179.5,179.79,179.5,179.59,15205.0,167.5708,167.8415,167.5708,167.6548,15205.0
2018-09-06 15:40:00,179.62,179.63,179.48,179.55,8523.0,167.6828,167.6921,167.5521,167.6174,8523.0
2018-09-06 15:50:00,179.51,179.6,179.18,179.23,41475.0,167.5801,167.6641,167.272,167.3187,41475.0
2018-09-07 09:30:00,179.0,179.35,178.74,179.01,10252.0,167.104,167.4307,166.8613,167.1133,10252.0
2018-09-07 09:40:00,179.2,179.63,179.0,179.45,10647.0,167.2907,167.6921,167.104,167.5241,10647.0
2018-09-07 09:50:00,179.45,179.7,179.38,179.39,6822.0,167.5241,167.7575,167.4587,167.4681,6822.0
2018-09-07 10:00:00,179.52,179.7,179.44,179.46,4739.0,167.5894,167.7575,167.5147,167.5334,4739.0
2018-09-07 10:10:00,179.46,179.66,179.35,179.59,15715.0,167.5334,167.7201,167.4307,167.6548,15715.0
2018-09-07 10:20:00,179.67,179.68,179.35,179.45,27650.0,167.7295,167.7388,167.4307,167.5241,27650.0
2018-09-07 10:30:00,179.53,179.79,179.44,179.49,11930.0,167.5988,167.8415,167.5147,167.5614,11930.0
2018-09-07 10:40:00,179.5,179.87,179.42,179.86,13912.0,167.5708,167.9162,167.4961,167.9068,13912.0
2018-09-07 10:50:00,179.89,179.94,179.72,179.74,8233.0,167.9348,167.9815,167.7761,167.7948,8233.0
2018-09-07 11:00:00,179.69,179.84,179.67,179.84,5247.0,167.7481,167.8882,167.7295,167.8882,5247.0
2018-09-07 11:10:00,179.81,180.24,179.7,180.21,14726.0,167.8602,168.2616,167.7575,168.2336,14726.0
2018-09-07 11:20:00,180.3,180.42,180.18,180.42,2465.0,168.3176,168.4296,168.2056,168.4296,2465.0
2018-09-07 11:30:00,180.4,180.64,180.35,180.62,3000.0,168.4109,168.635,168.3643,168.6163,3000.0
2018-09-07 11:40:00,180.52,180.57,180.19,180.48,11126.0,168.523,168.5696,168.2149,168.4856,11126.0
2018-09-07 11:50:00,180.48,180.57,180.14,180.14,2400.0,168.4856,168.5696,168.1682,168.1682,2400.0
2018-09-07 12:00:00,180.11,180.11,179.48,179.48,6447.0,168.1402,168.1402,167.5521,167.5521,6447.0
2018-09-07 12:10:00,179.49,179.75,179.49,179.61,5022.0,167.5614,167.8041,167.5614,167.6734,5022.0
2018-09-07 12:20:00,179.58,179.62,179.05,179.05,8758.0,167.6454,167.6828,167.1507,167.1507,8758.0
2018-09-07 12:30:00,179.22,179.51,179.22,179.49,13121.0,167.3094,167.5801,167.3094,167.5614,13121.0
2018-09-07 12:40:00,179.54,179.56,179.06,179.38,8700.0,167.6081,167.6268,167.16,167.4587,8700.0
2018-09-07 12:50:00,179.46,179.54,179.42,179.46,2300.0,167.5334,167.6081,167.4961,167.5334,2300.0
2018-09-07 13:00:00,179.43,179.44,179.02,179.09,2300.0,167.5054,167.5147,167.1227,167.188,2300.0
2018-09-07 13:10:00,179.02,179.21,178.93,179.21,3750.0,167.1227,167.3,167.0386,167.3,3750.0
2018-09-07 13:20:00,179.18,179.46,179.16,179.46,4100.0,167.272,167.5334,167.2534,167.5334,4100.0
2018-09-07 13:30:00,179.44,179.44,179.09,179.13,4689.0,167.5147,167.5147,167.188,167.2253,4689.0
2018-09-07 13:40:00,179.15,179.27,179.15,179.21,2800.0,167.244,167.356,167.244,167.3,2800.0
2018-09-07 13:50:00,179.21,179.34,179.1,179.1,2201.0,167.3,167.4214,167.1973,167.1973,2201.0
2018-09-07 14:00:00,179.16,179.45,179.16,179.45,2565.0,167.2534,167.5241,167.2534,167.5241,2565.0
2018-09-07 14:10:00,179.46,179.59,179.31,179.31,3825.0,167.5334,167.6548,167.3934,167.3934,3825.0
2018-09-07 14:20:00,179.37,179.66,179.29,179.66,5124.0,167.4494,167.7201,167.3747,167.7201,5124.0
2018-09-07 14:30:00,179.67,179.67,179.39,179.52,3795.0,167.7295,167.7295,167.4681,167.5894,3795.0
2018-09-07 14:40:00,179.44,179.52,179.41,179.43,3105.0,167.5147,167.5894,167.4867,167.5054,3105.0
2018-09-07 14:50:00,179.47,179.73,179.33,179.73,6812.0,167.5428,167.7855,167.4121,167.7855,6812.0
2018-09-07 15:00:00,179.72,179.73,179.49,179.49,5829.0,167.7761,167.7855,167.5614,167.5614,5829.0
2018-09-07 15:10:00,179.41,179.65,179.41,179.43,7698.0,167.4867,167.7108,167.4867,167.5054,7698.0
2018-09-07 15:20:00,179.36,179.49,179.24,179.47,7715.0,167.4401,167.5614,167.328,167.5428,7715.0
2018-09-07 15:30:00,179.48,179.51,179.24,179.33,13749.0,167.5521,167.5801,167.328,167.4121,13749.0
2018-09-07 15:40:00,179.3,179.33,179.14,179.25,11869.0,167.384,167.4121,167.2347,167.3374,11869.0
2018-09-07 15:50:00,179.2,179.44,179.06,179.18,36644.0,167.2907,167.5147,167.16,167.272,36644.0
2018-09-10 09:30:00,179.86,179.86,178.1,178.1,4984.0,167.9068,167.9068,166.2638,166.2638,4984.0
2018-09-10 09:40:00,178.3,178.86,178.11,178.12,6111.0,166.4505,166.9733,166.2731,166.2825,6111.0
2018-09-10 09:50:00,178.13,178.65,178.12,178.4,6100.0,166.2918,166.7772,166.2825,166.5439,6100.0
2018-09-10 10:00:00,178.46,178.61,178.36,178.36,2773.0,166.5999,166.7399,166.5065,166.5065,2773.0
2018-09-10 10:10:00,178.4,178.47,177.96,178.47,4560.0,166.5439,166.6092,166.1331,166.6092,4560.0
2018-09-10 10:20:00,178.47,178.66,178.1,178.36,6077.0,166.6092,166.7866,166.2638,166.5065,6077.0
2018-09-10 10:30:00,178.6,178.71,178.42,178.68,3950.0,166.7306,166.8333,166.5625,166.8053,3950.0
2018-09-10 10:40:00,178.66,178.66,178.41,178.49,3617.0,166.7866,166.7866,166.5532,166.6279,3617.0
2018-09-10 10:50:00,178.56,178.71,178.31,178.4,4300.0,166.6932,166.8333,166.4598,166.5439,4300.0
2018-09-10 11:00:00,178.31,178.82,178.22,178.81,2818.0,166.4598,166.9359,166.3758,166.9266,2818.0
2018-09-10 11:10:00,178.79,178.85,178.64,178.78,3540.0,166.9079,166.964,166.7679,166.8986,3540.0
2018-09-10 11:20:00,178.73,179.04,178.72,179.04,5499.0,166.8519,167.1413,166.8426,167.1413,5499.0
2018-09-10 11:30:00,178.95,179.14,178.71,178.74,7653.0,167.0573,167.2347,166.8333,166.8613,7653.0
2018-09-10 11:40:00,178.78,178.93,178.55,178.78,8593.0,166.8986,167.0386,166.6839,166.8986,8593.0
2018-09-10 11:50:00,178.86,178.94,178.79,178.88,2553.0,166.9733,167.048,166.9079,166.992,2553.0
2018-09-10 12:00:00,178.93,178.93,178.65,178.77,2532.0,167.0386,167.0386,166.7772,166.8893,2532.0
2018-09-10 12:10:00,178.74,178.83,178.59,178.59,2001.0,166.8613,166.9453,166.7212,166.7212,2001.0
2018-09-10 12:20:00,178.56,178.65,178.52,178.53,2600.0,166.6932,166.7772,166.6559,166.6652,2600.0
2018-09-10 12:30:00,178.57,178.66,178.48,178.5,3803.0,166.7026,166.7866,166.6185,166.6372,3803.0
2018-09-10 12:40:00,178.37,178.5,178.35,178.39,2362.0,166.5159,166.6372,166.4972,166.5345,2362.0
2018-09-10 12:50:00,178.44,178.48,178.38,178.48,800.0,166.5812,166.6185,166.5252,166.6185,800.0
2018-09-10 13:00:00,178.62,178.62,178.4,178.4,2239.0,166.7492,166.7492,166.5439,166.5439,2239.0
2018-09-10 13:10:00,178.46,178.79,178.46,178.78,2100.0,166.5999,166.9079,166.5999,166.8986,2100.0
2018-09-10 13:20:00,178.8,178.85,178.75,178.82,2428.0,166.9173,166.964,166.8706,166.9359,2428.0
2018-09-10 13:30:00,178.83,178.83,178.49,178.49,1400.0,166.9453,166.9453,166.6279,166.6279,1400.0
2018-09-10 13:40:00,178.56,178.82,178.55,178.59,3211.0,166.6932,166.9359,166.6839,166.7212,3211.0
2018-09-10 13:50:00,178.69,178.74,178.54,178.74,2705.0,166.8146,166.8613,166.6746,166.8613,2705.0
2018-09-10 14:00:00,178.74,178.92,178.66,178.85,2000.0,166.8613,167.0293,166.7866,166.964,2000.0
2018-09-10 14:10:00,178.86,178.86,178.62,178.62,2620.0,166.9733,166.9733,166.7492,166.7492,2620.0
2018-09-10 14:20:00,178.65,178.82,178.52,178.82,4493.0,166.7772,166.9359,166.6559,166.9359,4493.0
2018-09-10 14:30:00,178.8,178.8,178.69,178.76,2350.0,166.9173,166.9173,166.8146,166.8799,2350.0
2018-09-10 14:40:00,178.71,178.81,178.66,178.73,3201.0,166.8333,166.9266,166.7866,166.8519,3201.0
2018-09-10 14:50:00,178.66,178.66,178.34,178.61,3477.0,166.7866,166.7866,166.4878,166.7399,3477.0
2018-09-10 15:00:00,178.6,178.7,178.57,178.68,4005.0,166.7306,166.8239,166.7026,166.8053,4005.0
2018-09-10 15:10:00,178.71,178.77,178.5,178.63,4501.0,166.8333,166.8893,166.6372,166.7586,4501.0
2018-09-10 15:20:00,178.65,178.65,178.43,178.44,6900.0,166.7772,166.7772,166.5719,166.5812,6900.0
2018-09-10 15:30:00,178.49,178.52,178.39,178.4,7107.0,166.6279,166.6559,166.5345,166.5439,7107.0
2018-09-10 15:40:00,178.41,178.53,178.32,178.44,10169.0,166.5532,166.6652,166.4692,166.5812,10169.0
2018-09-10 15:50:00,178.42,178.43,178.02,178.11,59611.0,166.5625,166.5719,166.1891,166.2731,59611.0
2018-09-11 09:30:00,177.55,177.55,176.35,176.95,21729.0,165.7504,165.7504,164.6301,165.1902,21729.0
2018-09-11 09:40:00,177.32,178.03,177.23,177.96,15607.0,165.5356,166.1985,165.4516,166.1331,15607.0
2018-09-11 09:50:00,177.9,177.9,177.01,177.01,7118.0,166.0771,166.0771,165.2462,165.2462,7118.0
2018-09-11 10:00:00,176.79,176.87,176.43,176.77,15044.0,165.0409,165.1155,164.7048,165.0222,15044.0
2018-09-11 10:10:00,176.89,176.89,176.36,176.58,7528.0,165.1342,165.1342,164.6394,164.8448,7528.0
2018-09-11 10:20:00,176.45,176.62,176.3,176.47,7542.0,164.7235,164.8822,164.5834,164.7421,7542.0
2018-09-11 10:30:00,176.51,176.59,176.14,176.23,12259.0,164.7795,164.8542,164.4341,164.5181,12259.0
2018-09-11 10:40:00,176.18,176.56,176.1,176.56,8171.0,164.4714,164.8261,164.3967,164.8261,8171.0
2018-09-11 10:50:00,176.62,176.73,176.41,176.64,9210.0,164.8822,164.9848,164.6861,164.9008,9210.0
2018-09-11 11:00:00,176.59,176.84,176.55,176.65,5824.0,164.8542,165.0875,164.8168,164.9102,5824.0
2018-09-11 11:10:00,176.62,176.78,176.55,176.69,7073.0,164.8822,165.0315,164.8168,164.9475,7073.0
2018-09-11 11:20:00,176.82,177.3,176.82,177.15,7241.0,165.0689,165.517,165.0689,165.3769,7241.0
2018-09-11 11:30:00,177.13,177.13,176.88,176.88,6526.0,165.3583,165.3583,165.1249,165.1249,6526.0
2018-09-11 11:40:00,176.91,177.0,176.86,177.0,4423.0,165.1529,165.2369,165.1062,165.2369,4423.0
2018-09-11 11:50:00,177.1,177.53,177.04,177.52,5068.0,165.3303,165.7317,165.2742,165.7223,5068.0
2018-09-11 12:00:00,177.6,177.69,177.4,177.67,5246.0,165.797,165.881,165.6103,165.8624,5246.0
2018-09-11 12:10:00,177.64,177.66,177.49,177.49,4190.0,165.8344,165.853,165.6943,165.6943,4190.0
2018-09-11 12:20:00,177.55,177.59,177.29,177.29,3500.0,165.7504,165.7877,165.5076,165.5076,3500.0
2018-09-11 12:30:00,177.32,177.47,177.26,177.42,5507.0,165.5356,165.6757,165.4796,165.629,5507.0
2018-09-11 12:40:00,177.36,177.45,177.32,177.39,4400.0,165.573,165.657,165.5356,165.601,4400.0
2018-09-11 12:50:00,177.47,177.78,177.43,177.68,5614.0,165.6757,165.9651,165.6383,165.8717,5614.0
2018-09-11 13:00:00,177.77,177.77,177.59,177.62,7501.0,165.9557,165.9557,165.7877,165.8157,7501.0
2018-09-11 13:10:00,177.58,177.72,177.44,177.59,4301.0,165.7784,165.9091,165.6477,165.7877,4301.0
2018-09-11 13:20:00,177.53,177.53,177.13,177.22,5889.0,165.7317,165.7317,165.3583,165.4423,5889.0
2018-09-11 13:30:00,177.26,177.26,177.02,177.02,6150.0,165.4796,165.4796,165.2556,165.2556,6150.0
2018-09-11 13:40:00,177.11,177.12,176.98,177.03,6950.0,165.3396,165.3489,165.2182,165.2649,6950.0
2018-09-11 13:50:00,177.06,177.06,176.83,176.83,4582.0,165.2929,165.2929,165.0782,165.0782,4582.0
2018-09-11 14:00:00,176.83,176.9,176.77,176.86,10291.0,165.0782,165.1435,165.0222,165.1062,10291.0
2018-09-11 14:10:00,176.96,177.35,176.94,177.32,9240.0,165.1996,165.5636,165.1809,165.5356,9240.0
2018-09-11 14:20:00,177.35,177.56,177.32,177.34,8093.0,165.5636,165.7597,165.5356,165.5543,8093.0
2018-09-11 14:30:00,177.35,177.42,177.23,177.24,6798.0,165.5636,165.629,165.4516,165.461,6798.0
2018-09-11 14:40:00,177.27,177.27,177.01,177.14,6802.0,165.489,165.489,165.2462,165.3676,6802.0
2018-09-11 14:50:00,177.12,177.3,177.08,177.17,4509.0,165.3489,165.517,165.3116,165.3956,4509.0
2018-09-11 15:00:00,177.14,177.38,177.14,177.23,10746.0,165.3676,165.5916,165.3676,165.4516,10746.0
2018-09-11 15:10:00,177.2,177.3,177.13,177.15,7800.0,165.4236,165.517,165.3583,165.3769,7800.0
2018-09-11 15:20:00,177.19,177.26,177.13,177.25,8367.0,165.4143,165.4796,165.3583,165.4703,8367.0
2018-09-11 15:30:00,177.25,177.37,177.23,177.37,11362.0,165.4703,165.5823,165.4516,165.5823,11362.0
2018-09-11 15:40:00,177.38,177.55,177.31,177.36,18435.0,165.5916,165.7504,165.5263,165.573,18435.0
2018-09-11 15:50:00,177.35,177.49,177.32,177.46,43924.0,165.5636,165.6943,165.5356,165.6663,43924.0
2018-09-12 09:30:00,177.44,177.44,176.32,176.46,9938.0,165.6477,165.6477,164.6021,164.7328,9938.0
2018-09-12 09:40:00,176.38,177.09,176.24,176.94,8894.0,164.6581,165.3209,164.5274,165.1809,8894.0
2018-09-12 09:50:00,176.93,177.27,176.5,176.5,5663.0,165.1716,165.489,164.7701,164.7701,5663.0
2018-09-12 10:00:00,176.34,176.61,176.18,176.18,2904.0,164.6208,164.8728,164.4714,164.4714,2904.0
2018-09-12 10:10:00,176.18,176.31,175.78,176.16,15902.0,164.4714,164.5928,164.098,164.4527,15902.0
2018-09-12 10:20:00,176.11,176.17,175.95,176.16,5880.0,164.4061,164.4621,164.2567,164.4527,5880.0
2018-09-12 10:30:00,176.01,176.08,175.59,175.81,5209.0,164.3127,164.378,163.9206,164.126,5209.0
2018-09-12 10:40:00,175.88,175.9,175.55,175.56,2981.0,164.1913,164.21,163.8833,163.8926,2981.0
2018-09-12 10:50:00,175.66,175.88,175.62,175.86,1400.0,163.986,164.1913,163.9486,164.1727,1400.0
2018-09-12 11:00:00,175.78,176.24,175.76,175.87,7400.0,164.098,164.5274,164.0793,164.182,7400.0
2018-09-12 11:10:00,175.98,176.38,175.94,176.35,6520.0,164.2847,164.6581,164.2473,164.6301,6520.0
2018-09-12 11:20:00,176.37,176.53,176.26,176.46,1600.0,164.6488,164.7981,164.5461,164.7328,1600.0
2018-09-12 11:30:00,176.55,176.6,176.29,176.3,4867.0,164.8168,164.8635,164.5741,164.5834,4867.0
2018-09-12 11:40:00,176.31,176.39,176.05,176.09,3930.0,164.5928,164.6674,164.35,164.3874,3930.0
2018-09-12 11:50:00,176.14,176.18,175.84,176.02,3500.0,164.4341,164.4714,164.154,164.322,3500.0
2018-09-12 12:00:00,176.08,176.39,176.02,176.08,2978.0,164.378,164.6674,164.322,164.378,2978.0
2018-09-12 12:10:00,175.98,176.2,175.98,176.06,3499.0,164.2847,164.4901,164.2847,164.3594,3499.0
2018-09-12 12:20:00,176.28,176.34,176.16,176.25,2500.0,164.5648,164.6208,164.4527,164.5367,2500.0
2018-09-12 12:30:00,176.25,176.37,176.18,176.25,2710.0,164.5367,164.6488,164.4714,164.5367,2710.0
2018-09-12 12:40:00,176.33,176.55,176.33,176.55,1300.0,164.6114,164.8168,164.6114,164.8168,1300.0
2018-09-12 12:50:00,176.55,176.55,176.38,176.52,1625.0,164.8168,164.8168,164.6581,164.7888,1625.0
2018-09-12 13:00:00,176.59,176.7,176.48,176.7,1700.0,164.8542,164.9568,164.7515,164.9568,1700.0
2018-09-12 13:10:00,176.72,176.74,176.54,176.59,1700.0,164.9755,164.9942,164.8075,164.8542,1700.0
2018-09-12 13:20:00,176.62,176.75,176.62,176.7,1900.0,164.8822,165.0035,164.8822,164.9568,1900.0
2018-09-12 13:30:00,176.74,176.79,176.53,176.55,2828.0,164.9942,165.0409,164.7981,164.8168,2828.0
2018-09-12 13:40:00,176.58,176.59,176.09,176.3,1873.0,164.8448,164.8542,164.3874,164.5834,1873.0
2018-09-12 13:50:00,176.29,176.48,176.2,176.2,2013.0,164.5741,164.7515,164.4901,164.4901,2013.0
2018-09-12 14:00:00,176.33,176.53,176.33,176.37,1700.0,164.6114,164.7981,164.6114,164.6488,1700.0
2018-09-12 14:10:00,176.43,176.56,176.36,176.37,3002.0,164.7048,164.8261,164.6394,164.6488,3002.0
2018-09-12 14:20:00,176.45,176.75,176.45,176.62,2592.0,164.7235,165.0035,164.7235,164.8822,2592.0
2018-09-12 14:30:00,176.6,176.72,176.57,176.66,3000.0,164.8635,164.9755,164.8355,164.9195,3000.0
2018-09-12 14:40:00,176.67,176.7,176.51,176.64,2900.0,164.9288,164.9568,164.7795,164.9008,2900.0
2018-09-12 14:50:00,176.63,176.73,176.6,176.72,2400.0,164.8915,164.9848,164.8635,164.9755,2400.0
2018-09-12 15:00:00,176.72,176.94,176.72,176.83,3054.0,164.9755,165.1809,164.9755,165.0782,3054.0
2018-09-12 15:10:00,176.92,177.04,176.88,176.88,2961.0,165.1622,165.2742,165.1249,165.1249,2961.0
2018-09-12 15:20:00,176.81,176.91,176.77,176.86,8771.0,165.0595,165.1529,165.0222,165.1062,8771.0
2018-09-12 15:30:00,176.86,176.91,176.8,176.84,13619.0,165.1062,165.1529,165.0502,165.0875,13619.0
2018-09-12 15:40:00,176.83,176.91,176.68,176.7,13069.0,165.0782,165.1529,164.9382,164.9568,13069.0
2018-09-12 15:50:00,176.72,176.88,176.39,176.53,42506.0,164.9755,165.1249,164.6674,164.7981,42506.0
2018-09-13 09:30:00,177.05,177.6,176.53,177.6,5880.0,165.2836,165.797,164.7981,165.797,5880.0
2018-09-13 09:40:00,177.75,177.93,177.38,177.41,3651.0,165.9371,166.1051,165.5916,165.6197,3651.0
2018-09-13 09:50:00,177.77,177.81,177.47,177.55,3086.0,165.9557,165.9931,165.6757,165.7504,3086.0
2018-09-13 10:00:00,177.51,177.84,177.31,177.42,5505.0,165.713,166.0211,165.5263,165.629,5505.0
2018-09-13 10:10:00,177.36,177.36,176.93,177.29,5666.0,165.573,165.573,165.1716,165.5076,5666.0
2018-09-13 10:20:00,177.18,177.41,177.1,177.36,5096.0,165.4049,165.6197,165.3303,165.573,5096.0
2018-09-13 10:30:00,177.36,177.51,177.14,177.16,5966.0,165.573,165.713,165.3676,165.3863,5966.0
2018-09-13 10:40:00,177.22,177.6,177.11,177.49,12513.0,165.4423,165.797,165.3396,165.6943,12513.0
2018-09-13 10:50:00,177.37,177.78,177.37,177.68,5810.0,165.5823,165.9651,165.5823,165.8717,5810.0
2018-09-13 11:00:00,177.71,178.2,177.69,178.17,27786.0,165.8997,166.3572,165.881,166.3291,27786.0
2018-09-13 11:10:00,178.12,178.56,178.11,178.19,3511.0,166.2825,166.6932,166.2731,166.3478,3511.0
2018-09-13 11:20:00,178.18,178.31,178.0,178.12,3202.0,166.3385,166.4598,166.1704,166.2825,3202.0
2018-09-13 11:30:00,178.14,178.36,178.03,178.36,2585.0,166.3011,166.5065,166.1985,166.5065,2585.0
2018-09-13 11:40:00,178.3,178.3,178.0,178.19,1907.0,166.4505,166.4505,166.1704,166.3478,1907.0
2018-09-13 11:50:00,178.21,178.54,178.16,178.54,800.0,166.3665,166.6746,166.3198,166.6746,800.0
2018-09-13 12:00:00,178.71,178.76,178.31,178.31,3301.0,166.8333,166.8799,166.4598,166.4598,3301.0
2018-09-13 12:10:00,178.42,178.6,178.41,178.47,3432.0,166.5625,166.7306,166.5532,166.6092,3432.0
2018-09-13 12:20:00,178.54,178.75,178.54,178.62,3641.0,166.6746,166.8706,166.6746,166.7492,3641.0
2018-09-13 12:30:00,178.65,179.04,178.64,178.95,5386.0,166.7772,167.1413,166.7679,167.0573,5386.0
2018-09-13 12:40:00,178.89,179.12,178.89,179.12,6302.0,167.0013,167.216,167.0013,167.216,6302.0
2018-09-13 12:50:00,179.04,179.18,179.04,179.11,6266.0,167.1413,167.272,167.1413,167.2067,6266.0
2018-09-13 13:00:00,179.27,179.39,179.1,179.1,6572.0,167.356,167.4681,167.1973,167.1973,6572.0
2018-09-13 13:10:00,178.95,179.41,178.84,179.27,5726.0,167.0573,167.4867,166.9546,167.356,5726.0
2018-09-13 13:20:00,179.27,179.4,179.2,179.38,6100.0,167.356,167.4774,167.2907,167.4587,6100.0
2018-09-13 13:30:00,179.38,179.47,179.29,179.41,4828.0,167.4587,167.5428,167.3747,167.4867,4828.0
2018-09-13 13:40:00,179.42,179.61,179.39,179.43,6735.0,167.4961,167.6734,167.4681,167.5054,6735.0
2018-09-13 13:50:00,179.42,179.48,179.31,179.4,3110.0,167.4961,167.5521,167.3934,167.4774,3110.0
2018-09-13 14:00:00,179.43,179.6,179.43,179.52,2291.0,167.5054,167.6641,167.5054,167.5894,2291.0
2018-09-13 14:10:00,179.51,179.53,179.16,179.16,4600.0,167.5801,167.5988,167.2534,167.2534,4600.0
2018-09-13 14:20:00,179.16,179.47,179.15,179.42,11593.0,167.2534,167.5428,167.244,167.4961,11593.0
2018-09-13 14:30:00,179.36,179.6,179.35,179.6,4618.0,167.4401,167.6641,167.4307,167.6641,4618.0
2018-09-13 14:40:00,179.59,179.89,179.59,179.89,9844.0,167.6548,167.9348,167.6548,167.9348,9844.0
2018-09-13 14:50:00,179.86,180.03,179.82,180.01,10914.0,167.9068,168.0655,167.8695,168.0469,10914.0
2018-09-13 15:00:00,180.02,180.25,180.01,180.16,15078.0,168.0562,168.2709,168.0469,168.1869,15078.0
2018-09-13 15:10:00,180.13,180.41,180.12,180.17,12104.0,168.1589,168.4203,168.1496,168.1962,12104.0
2018-09-13 15:20:00,180.22,180.33,180.08,180.27,12925.0,168.2429,168.3456,168.1122,168.2896,12925.0
2018-09-13 15:30:00,180.27,180.49,180.21,180.36,20244.0,168.2896,168.495,168.2336,168.3736,20244.0
2018-09-13 15:40:00,180.32,180.6,180.27,180.32,12332.0,168.3363,168.5977,168.2896,168.3363,12332.0
2018-09-13 15:50:00,180.32,180.55,180.17,180.51,59901.0,168.3363,168.551,168.1962,168.5136,59901.0
2018-09-14 09:30:00,181.08,182.25,180.81,181.92,16378.0,169.0458,170.138,168.7937,169.8299,16378.0
2018-09-14 09:40:00,181.63,181.87,181.35,181.46,1850.0,169.5592,169.7833,169.2978,169.4005,1850.0
2018-09-14 09:50:00,181.46,182.27,181.44,182.17,6053.0,169.4005,170.1567,169.3818,170.0633,6053.0
2018-09-14 10:00:00,182.28,182.79,181.98,182.36,8446.0,170.166,170.6421,169.8859,170.2407,8446.0
2018-09-14 10:10:00,182.32,182.7,182.32,182.54,8056.0,170.2033,170.5581,170.2033,170.4087,8056.0
2018-09-14 10:20:00,182.47,182.73,182.35,182.72,9516.0,170.3434,170.5861,170.2314,170.5768,9516.0
2018-09-14 10:30:00,182.72,183.0,182.52,182.98,6513.0,170.5768,170.8382,170.3901,170.8195,6513.0
2018-09-14 10:40:00,182.93,183.26,182.73,182.83,10483.0,170.7728,171.0809,170.5861,170.6795,10483.0
2018-09-14 10:50:00,182.81,183.25,182.71,183.25,10283.0,170.6608,171.0715,170.5674,171.0715,10283.0
2018-09-14 11:00:00,183.25,183.28,182.78,182.99,4400.0,171.0715,171.0995,170.6328,170.8288,4400.0
2018-09-14 11:10:00,183.0,183.06,182.83,182.96,5000.0,170.8382,170.8942,170.6795,170.8008,5000.0
2018-09-14 11:20:00,182.93,183.03,182.73,183.03,9395.0,170.7728,170.8662,170.5861,170.8662,9395.0
2018-09-14 11:30:00,183.01,183.17,182.78,182.78,8252.0,170.8475,170.9969,170.6328,170.6328,8252.0
2018-09-14 11:40:00,182.8,182.96,182.72,182.83,23077.0,170.6514,170.8008,170.5768,170.6795,23077.0
2018-09-14 11:50:00,182.8,182.8,182.57,182.57,3400.0,170.6514,170.6514,170.4367,170.4367,3400.0
2018-09-14 12:00:00,182.52,182.57,182.26,182.34,5150.0,170.3901,170.4367,170.1473,170.222,5150.0
2018-09-14 12:10:00,182.35,182.59,182.34,182.34,4600.0,170.2314,170.4554,170.222,170.222,4600.0
2018-09-14 12:20:00,182.32,182.38,181.7,181.83,5622.0,170.2033,170.2594,169.6245,169.7459,5622.0
2018-09-14 12:30:00,181.84,181.99,181.62,181.67,8300.0,169.7552,169.8953,169.5499,169.5965,8300.0
2018-09-14 12:40:00,181.68,182.17,181.64,182.0,20510.0,169.6059,170.0633,169.5685,169.9046,20510.0
2018-09-14 12:50:00,181.98,182.06,181.67,181.69,11029.0,169.8859,169.9606,169.5965,169.6152,11029.0
2018-09-14 13:00:00,181.69,181.83,181.45,181.45,24737.0,169.6152,169.7459,169.3912,169.3912,24737.0
2018-09-14 13:10:00,181.51,181.55,181.36,181.42,3649.0,169.4472,169.4845,169.3071,169.3632,3649.0
2018-09-14 13:20:00,181.42,181.65,181.42,181.45,3381.0,169.3632,169.5779,169.3632,169.3912,3381.0
2018-09-14 13:30:00,181.45,181.56,181.43,181.56,5428.0,169.3912,169.4939,169.3725,169.4939,5428.0
2018-09-14 13:40:00,181.42,181.64,181.42,181.64,3846.0,169.3632,169.5685,169.3632,169.5685,3846.0
2018-09-14 13:50:00,181.65,181.86,181.64,181.64,4032.0,169.5779,169.7739,169.5685,169.5685,4032.0
2018-09-14 14:00:00,181.67,181.77,181.59,181.59,1487.0,169.5965,169.6899,169.5219,169.5219,1487.0
2018-09-14 14:10:00,181.53,181.7,181.46,181.68,6809.0,169.4658,169.6245,169.4005,169.6059,6809.0
2018-09-14 14:20:00,181.71,181.75,181.52,181.53,2440.0,169.6339,169.6712,169.4565,169.4658,2440.0
2018-09-14 14:30:00,181.54,181.68,181.51,181.68,1832.0,169.4752,169.6059,169.4472,169.6059,1832.0
2018-09-14 14:40:00,181.68,181.71,181.52,181.71,3400.0,169.6059,169.6339,169.4565,169.6339,3400.0
2018-09-14 14:50:00,181.62,181.71,181.53,181.66,4500.0,169.5499,169.6339,169.4658,169.5872,4500.0
2018-09-14 15:00:00,181.74,181.82,181.51,181.61,3525.0,169.6619,169.7366,169.4472,169.5405,3525.0
2018-09-14 15:10:00,181.6,181.93,181.6,181.82,9419.0,169.5312,169.8393,169.5312,169.7366,9419.0
2018-09-14 15:20:00,181.76,182.03,181.62,181.95,13806.0,169.6806,169.9326,169.5499,169.8579,13806.0
2018-09-14 15:30:00,181.91,182.14,181.91,182.14,10716.0,169.8206,170.0353,169.8206,170.0353,10716.0
2018-09-14 15:40:00,182.15,182.5,182.15,182.18,17000.0,170.0446,170.3714,170.0446,170.0726,17000.0
2018-09-14 15:50:00,182.25,182.25,182.1,182.16,41055.0,170.138,170.138,169.998,170.054,41055.0
2018-09-17 09:30:00,182.63,184.0,181.48,181.78,29238.0,170.4927,171.7717,169.4192,169.6992,29238.0
2018-09-17 09:40:00,181.49,181.59,180.83,180.84,8715.0,169.4285,169.5219,168.8124,168.8217,8715.0
2018-09-17 09:50:00,180.7,181.08,180.25,180.34,6890.0,168.691,169.0458,168.2709,168.3549,6890.0
2018-09-17 10:00:00,180.29,180.37,179.58,179.92,15107.0,168.3083,168.3829,167.6454,167.9628,15107.0
2018-09-17 10:10:00,179.98,180.14,179.72,179.82,10616.0,168.0189,168.1682,167.7761,167.8695,10616.0
2018-09-17 10:20:00,179.89,180.03,179.45,179.99,13112.0,167.9348,168.0655,167.5241,168.0282,13112.0
2018-09-17 10:30:00,179.82,180.71,179.82,180.71,5301.0,167.8695,168.7003,167.8695,168.7003,5301.0
2018-09-17 10:40:00,180.53,180.53,180.13,180.13,3000.0,168.5323,168.5323,168.1589,168.1589,3000.0
2018-09-17 10:50:00,180.21,180.37,179.78,180.02,8910.0,168.2336,168.3829,167.8321,168.0562,8910.0
2018-09-17 11:00:00,179.98,180.4,179.98,180.39,4123.0,168.0189,168.4109,168.0189,168.4016,4123.0
2018-09-17 11:10:00,180.36,180.44,179.98,180.03,4356.0,168.3736,168.4483,168.0189,168.0655,4356.0
2018-09-17 11:20:00,179.85,179.98,179.56,179.64,4895.0,167.8975,168.0189,167.6268,167.7015,4895.0
2018-09-17 11:30:00,179.7,180.02,179.7,179.84,2700.0,167.7575,168.0562,167.7575,167.8882,2700.0
2018-09-17 11:40:00,179.97,180.08,179.91,179.97,5315.0,168.0095,168.1122,167.9535,168.0095,5315.0
2018-09-17 11:50:00,180.0,180.15,179.9,179.99,4705.0,168.0375,168.1776,167.9442,168.0282,4705.0
2018-09-17 12:00:00,179.94,180.13,179.86,180.03,15711.0,167.9815,168.1589,167.9068,168.0655,15711.0
2018-09-17 12:10:00,180.0,180.25,179.94,180.06,5213.0,168.0375,168.2709,167.9815,168.0935,5213.0
2018-09-17 12:20:00,179.99,180.14,179.96,179.99,3351.0,168.0282,168.1682,168.0002,168.0282,3351.0
2018-09-17 12:30:00,179.97,180.09,179.87,179.99,9949.0,168.0095,168.1215,167.9162,168.0282,9949.0
2018-09-17 12:40:00,179.97,180.45,179.97,180.39,8031.0,168.0095,168.4576,168.0095,168.4016,8031.0
2018-09-17 12:50:00,180.52,180.6,180.01,180.27,4400.0,168.523,168.5977,168.0469,168.2896,4400.0
2018-09-17 13:00:00,180.2,180.2,179.9,179.96,4200.0,168.2242,168.2242,167.9442,168.0002,4200.0
2018-09-17 13:10:00,179.99,180.0,179.56,179.65,3384.0,168.0282,168.0375,167.6268,167.7108,3384.0
2018-09-17 13:20:00,179.62,179.68,179.4,179.44,7200.0,167.6828,167.7388,167.4774,167.5147,7200.0
2018-09-17 13:30:00,179.41,179.41,179.22,179.36,2449.0,167.4867,167.4867,167.3094,167.4401,2449.0
2018-09-17 13:40:00,179.27,179.44,179.1,179.27,4540.0,167.356,167.5147,167.1973,167.356,4540.0
2018-09-17 13:50:00,179.23,179.43,179.09,179.3,6200.0,167.3187,167.5054,167.188,167.384,6200.0
2018-09-17 14:00:00,179.21,179.22,179.11,179.2,3171.0,167.3,167.3094,167.2067,167.2907,3171.0
2018-09-17 14:10:00,179.19,179.3,179.11,179.11,10462.0,167.2814,167.384,167.2067,167.2067,10462.0
2018-09-17 14:20:00,179.2,179.23,178.97,179.01,14293.0,167.2907,167.3187,167.076,167.1133,14293.0
2018-09-17 14:30:00,179.09,179.09,178.91,178.95,5409.0,167.188,167.188,167.02,167.0573,5409.0
2018-09-17 14:40:00,179.04,179.13,178.94,178.94,7401.0,167.1413,167.2253,167.048,167.048,7401.0
2018-09-17 14:50:00,178.91,178.98,178.19,178.2,8300.0,167.02,167.0853,166.3478,166.3572,8300.0
2018-09-17 15:00:00,178.37,178.43,177.97,177.97,15755.0,166.5159,166.5719,166.1424,166.1424,15755.0
2018-09-17 15:10:00,178.04,178.11,177.84,177.85,6750.0,166.2078,166.2731,166.0211,166.0304,6750.0
2018-09-17 15:20:00,177.82,177.99,177.78,177.92,6306.0,166.0024,166.1611,165.9651,166.0958,6306.0
2018-09-17 15:30:00,177.98,178.05,177.87,177.95,8900.0,166.1518,166.2171,166.0491,166.1238,8900.0
2018-09-17 15:40:00,177.91,178.07,177.74,177.89,12316.0,166.0864,166.2358,165.9277,166.0678,12316.0
2018-09-17 15:50:00,177.82,177.99,177.76,177.96,31434.0,166.0024,166.1611,165.9464,166.1331,31434.0
2018-09-18 09:30:00,177.63,178.86,177.55,178.7,11370.0,165.825,166.9733,165.7504,166.8239,11370.0
2018-09-18 09:40:00,178.56,179.09,178.52,178.72,5900.0,166.6932,167.188,166.6559,166.8426,5900.0
2018-09-18 09:50:00,178.72,179.49,178.62,179.17,4800.0,166.8426,167.5614,166.7492,167.2627,4800.0
2018-09-18 10:00:00,178.98,179.31,178.69,178.88,5350.0,167.0853,167.3934,166.8146,166.992,5350.0
2018-09-18 10:10:00,178.9,179.0,178.61,178.61,4096.0,167.0106,167.104,166.7399,166.7399,4096.0
2018-09-18 10:20:00,178.58,178.88,178.48,178.63,5700.0,166.7119,166.992,166.6185,166.7586,5700.0
2018-09-18 10:30:00,178.7,178.86,178.36,178.42,2587.0,166.8239,166.9733,166.5065,166.5625,2587.0
2018-09-18 10:40:00,178.35,178.78,178.35,178.67,6692.0,166.4972,166.8986,166.4972,166.7959,6692.0
2018-09-18 10:50:00,178.62,178.7,178.45,178.7,4295.0,166.7492,166.8239,166.5905,166.8239,4295.0
2018-09-18 11:00:00,178.72,179.07,178.59,178.99,8571.0,166.8426,167.1693,166.7212,167.0947,8571.0
2018-09-18 11:10:00,179.05,179.25,178.89,179.03,5137.0,167.1507,167.3374,167.0013,167.132,5137.0
2018-09-18 11:20:00,179.01,179.17,178.9,178.94,3900.0,167.1133,167.2627,167.0106,167.048,3900.0
2018-09-18 11:30:00,178.97,179.11,178.93,179.11,2000.0,167.076,167.2067,167.0386,167.2067,2000.0
2018-09-18 11:40:00,179.12,179.12,178.89,178.95,2201.0,167.216,167.216,167.0013,167.0573,2201.0
2018-09-18 11:50:00,178.98,179.13,178.96,179.0,4527.0,167.0853,167.2253,167.0666,167.104,4527.0
2018-09-18 12:00:00,179.07,179.44,179.02,179.31,5400.0,167.1693,167.5147,167.1227,167.3934,5400.0
2018-09-18 12:10:00,179.29,179.29,178.85,178.85,2400.0,167.3747,167.3747,166.964,166.964,2400.0
2018-09-18 12:20:00,178.88,178.95,178.75,178.89,4600.0,166.992,167.0573,166.8706,167.0013,4600.0
2018-09-18 12:30:00,178.86,178.93,178.8,178.87,3200.0,166.9733,167.0386,166.9173,166.9826,3200.0
2018-09-18 12:40:00,178.86,178.86,178.65,178.72,3101.0,166.9733,166.9733,166.7772,166.8426,3101.0
2018-09-18 12:50:00,178.65,178.82,178.64,178.79,3600.0,166.7772,166.9359,166.7679,166.9079,3600.0
2018-09-18 13:00:00,178.82,178.93,178.71,178.93,4437.0,166.9359,167.0386,166.8333,167.0386,4437.0
2018-09-18 13:10:00,178.93,179.02,178.9,178.98,2693.0,167.0386,167.1227,167.0106,167.0853,2693.0
2018-09-18 13:20:00,178.99,178.99,178.79,178.86,2300.0,167.0947,167.0947,166.9079,166.9733,2300.0
2018-09-18 13:30:00,178.82,178.89,178.73,178.89,4870.0,166.9359,167.0013,166.8519,167.0013,4870.0
2018-09-18 13:40:00,178.84,178.97,178.77,178.84,4862.0,166.9546,167.076,166.8893,166.9546,4862.0
2018-09-18 13:50:00,178.84,178.93,178.82,178.82,3958.0,166.9546,167.0386,166.9359,166.9359,3958.0
2018-09-18 14:00:00,178.76,178.82,178.62,178.62,4000.0,166.8799,166.9359,166.7492,166.7492,4000.0
2018-09-18 14:10:00,178.69,178.76,178.56,178.61,3300.0,166.8146,166.8799,166.6932,166.7399,3300.0
2018-09-18 14:20:00,178.56,178.71,178.52,178.66,5860.0,166.6932,166.8333,166.6559,166.7866,5860.0
2018-09-18 14:30:00,178.6,178.66,178.46,178.46,5100.0,166.7306,166.7866,166.5999,166.5999,5100.0
2018-09-18 14:40:00,178.49,178.5,178.37,178.4,6600.0,166.6279,166.6372,166.5159,166.5439,6600.0
2018-09-18 14:50:00,178.43,178.5,178.35,178.38,8663.0,166.5719,166.6372,166.4972,166.5252,8663.0
2018-09-18 15:00:00,178.36,178.44,178.16,178.16,10234.0,166.5065,166.5812,166.3198,166.3198,10234.0
2018-09-18 15:10:00,178.13,178.23,178.08,178.13,7600.0,166.2918,166.3852,166.2451,166.2918,7600.0
2018-09-18 15:20:00,178.09,178.39,178.08,178.19,11634.0,166.2545,166.5345,166.2451,166.3478,11634.0
2018-09-18 15:30:00,178.14,178.24,178.12,178.15,10000.0,166.3011,166.3945,166.2825,166.3105,10000.0
2018-09-18 15:40:00,178.16,178.2,178.04,178.09,18039.0,166.3198,166.3572,166.2078,166.2545,18039.0
2018-09-18 15:50:00,178.1,178.23,178.05,178.2,41346.0,166.2638,166.3852,166.2171,166.3572,41346.0
2018-09-19 09:30:00,178.22,178.91,177.65,177.65,7012.0,166.3758,167.02,165.8437,165.8437,7012.0
2018-09-19 09:40:00,177.65,177.74,177.21,177.35,3856.0,165.8437,165.9277,165.4329,165.5636,3856.0
2018-09-19 09:50:00,177.28,177.59,176.44,176.44,6914.0,165.4983,165.7877,164.7141,164.7141,6914.0
2018-09-19 10:00:00,176.77,176.84,176.3,176.37,8794.0,165.0222,165.0875,164.5834,164.6488,8794.0
2018-09-19 10:10:00,176.23,176.23,175.5,175.65,20513.0,164.5181,164.5181,163.8366,163.9766,20513.0
2018-09-19 10:20:00,175.65,176.14,175.6,176.13,3000.0,163.9766,164.4341,163.9299,164.4247,3000.0
2018-09-19 10:30:00,176.08,176.08,175.68,175.68,2313.0,164.378,164.378,164.0046,164.0046,2313.0
2018-09-19 10:40:00,175.82,175.82,175.64,175.75,2950.0,164.1353,164.1353,163.9673,164.07,2950.0
2018-09-19 10:50:00,175.79,176.16,175.69,176.16,13899.0,164.1073,164.4527,164.014,164.4527,13899.0
2018-09-19 11:00:00,176.37,176.93,176.27,176.93,4500.0,164.6488,165.1716,164.5554,165.1716,4500.0
2018-09-19 11:10:00,176.97,177.15,176.82,176.91,2713.0,165.2089,165.3769,165.0689,165.1529,2713.0
2018-09-19 11:20:00,176.98,177.03,176.72,176.94,2729.0,165.2182,165.2649,164.9755,165.1809,2729.0
2018-09-19 11:30:00,176.94,176.94,176.17,176.2,6932.0,165.1809,165.1809,164.4621,164.4901,6932.0
2018-09-19 11:40:00,176.29,176.29,175.91,176.02,7407.0,164.5741,164.5741,164.2193,164.322,7407.0
2018-09-19 11:50:00,176.04,176.16,175.89,176.08,3600.0,164.3407,164.4527,164.2007,164.378,3600.0
2018-09-19 12:00:00,176.15,176.23,175.91,176.0,3040.0,164.4434,164.5181,164.2193,164.3034,3040.0
2018-09-19 12:10:00,176.0,176.0,175.65,175.68,4789.0,164.3034,164.3034,163.9766,164.0046,4789.0
2018-09-19 12:20:00,175.84,175.84,175.69,175.69,1900.0,164.154,164.154,164.014,164.014,1900.0
2018-09-19 12:30:00,175.68,175.73,175.51,175.51,3200.0,164.0046,164.0513,163.8459,163.8459,3200.0
2018-09-19 12:40:00,175.45,175.45,175.25,175.4,3400.0,163.7899,163.7899,163.6032,163.7432,3400.0
2018-09-19 12:50:00,175.4,175.44,175.26,175.38,2800.0,163.7432,163.7806,163.6125,163.7246,2800.0
2018-09-19 13:00:00,175.38,175.39,175.19,175.3,3612.0,163.7246,163.7339,163.5472,163.6499,3612.0
2018-09-19 13:10:00,175.18,175.4,175.14,175.4,3600.0,163.5379,163.7432,163.5005,163.7432,3600.0
2018-09-19 13:20:00,175.34,175.49,175.18,175.2,3498.0,163.6872,163.8273,163.5379,163.5565,3498.0
2018-09-19 13:30:00,175.27,175.36,174.73,174.77,14536.0,163.6219,163.7059,163.1178,163.1551,14536.0
2018-09-19 13:40:00,174.83,174.83,174.61,174.78,3742.0,163.2111,163.2111,163.0057,163.1644,3742.0
2018-09-19 13:50:00,174.64,175.14,174.63,174.89,3004.0,163.0337,163.5005,163.0244,163.2671,3004.0
2018-09-19 14:00:00,174.95,175.3,174.95,175.17,5200.0,163.3231,163.6499,163.3231,163.5285,5200.0
2018-09-19 14:10:00,175.19,175.31,175.1,175.1,8988.0,163.5472,163.6592,163.4632,163.4632,8988.0
2018-09-19 14:20:00,175.06,175.36,175.04,175.1,6551.0,163.4258,163.7059,163.4072,163.4632,6551.0
2018-09-19 14:30:00,175.11,175.24,175.07,175.18,5975.0,163.4725,163.5939,163.4352,163.5379,5975.0
2018-09-19 14:40:00,175.21,175.22,175.09,175.22,11913.0,163.5659,163.5752,163.4538,163.5752,11913.0
2018-09-19 14:50:00,175.18,175.18,174.14,174.35,56118.0,163.5379,163.5379,162.567,162.763,56118.0
2018-09-19 15:00:00,174.35,174.81,174.33,174.73,19951.0,162.763,163.1924,162.7443,163.1178,19951.0
2018-09-19 15:10:00,174.73,175.07,174.73,175.03,13319.0,163.1178,163.4352,163.1178,163.3978,13319.0
2018-09-19 15:20:00,175.02,175.06,174.82,174.82,11251.0,163.3885,163.4258,163.2018,163.2018,11251.0
2018-09-19 15:30:00,174.81,174.87,174.56,174.65,22784.0,163.1924,163.2485,162.9591,163.0431,22784.0
2018-09-19 15:40:00,174.64,174.69,174.55,174.55,36130.0,163.0337,163.0804,162.9497,162.9497,36130.0
2018-09-19 15:50:00,174.58,174.7,174.45,174.54,55706.0,162.9777,163.0898,162.8564,162.9404,55706.0
2018-09-20 09:30:00,175.29,175.37,172.79,173.52,22471.0,163.6405,163.7152,161.3067,161.9882,22471.0
2018-09-20 09:40:00,173.11,174.8,173.11,174.58,9502.0,161.6054,163.1831,161.6054,162.9777,9502.0
2018-09-20 09:50:00,174.47,174.55,174.22,174.47,5790.0,162.875,162.9497,162.6417,162.875,5790.0
2018-09-20 10:00:00,174.58,175.35,174.57,175.26,16355.0,162.9777,163.6966,162.9684,163.6125,16355.0
2018-09-20 10:10:00,175.33,175.49,175.0,175.07,20579.0,163.6779,163.8273,163.3698,163.4352,20579.0
2018-09-20 10:20:00,175.08,175.44,174.87,175.0,13226.0,163.4445,163.7806,163.2485,163.3698,13226.0
2018-09-20 10:30:00,175.0,175.01,174.3,174.6,22550.0,163.3698,163.3792,162.7163,162.9964,22550.0
2018-09-20 10:40:00,174.58,175.07,174.28,174.99,27036.0,162.9777,163.4352,162.6977,163.3605,27036.0
2018-09-20 10:50:00,174.99,175.15,174.88,175.04,8100.0,163.3605,163.5099,163.2578,163.4072,8100.0
2018-09-20 11:00:00,175.12,175.32,174.89,174.97,9731.0,163.4818,163.6686,163.2671,163.3418,9731.0
2018-09-20 11:10:00,174.93,175.01,174.71,174.82,11296.0,163.3045,163.3792,163.0991,163.2018,11296.0
2018-09-20 11:20:00,174.87,174.97,174.57,174.57,4476.0,163.2485,163.3418,162.9684,162.9684,4476.0
2018-09-20 11:30:00,174.59,174.69,174.52,174.67,6930.0,162.9871,163.0804,162.9217,163.0618,6930.0
2018-09-20 11:40:00,174.72,175.15,174.65,175.13,16755.0,163.1084,163.5099,163.0431,163.4912,16755.0
2018-09-20 11:50:00,175.34,175.43,174.96,175.11,48206.0,163.6872,163.7712,163.3325,163.4725,48206.0
2018-09-20 12:00:00,175.09,175.54,175.01,175.4,37165.0,163.4538,163.8739,163.3792,163.7432,37165.0
2018-09-20 12:10:00,175.28,175.72,175.2,175.6,29219.0,163.6312,164.042,163.5565,163.9299,29219.0
2018-09-20 12:20:00,175.66,175.84,175.55,175.59,15500.0,163.986,164.154,163.8833,163.9206,15500.0
2018-09-20 12:30:00,175.55,175.72,175.14,175.58,23688.0,163.8833,164.042,163.5005,163.9113,23688.0
2018-09-20 12:40:00,175.65,175.65,175.17,175.2,22806.0,163.9766,163.9766,163.5285,163.5565,22806.0
2018-09-20 12:50:00,175.26,175.83,175.1,175.83,7103.0,163.6125,164.1447,163.4632,164.1447,7103.0
2018-09-20 13:00:00,175.84,176.3,175.8,176.02,11799.0,164.154,164.5834,164.1167,164.322,11799.0
2018-09-20 13:10:00,176.1,176.22,175.86,175.95,12700.0,164.3967,164.5087,164.1727,164.2567,12700.0
2018-09-20 13:20:00,175.94,176.12,175.69,175.74,9124.0,164.2473,164.4154,164.014,164.0606,9124.0
2018-09-20 13:30:00,175.77,175.92,175.61,175.9,16497.0,164.0886,164.2287,163.9393,164.21,16497.0
2018-09-20 13:40:00,175.9,175.98,175.67,175.9,11300.0,164.21,164.2847,163.9953,164.21,11300.0
2018-09-20 13:50:00,175.96,176.44,175.89,176.44,11793.0,164.266,164.7141,164.2007,164.7141,11793.0
2018-09-20 14:00:00,176.45,176.46,176.34,176.44,4159.0,164.7235,164.7328,164.6208,164.7141,4159.0
2018-09-20 14:10:00,176.4,176.54,176.17,176.41,11334.0,164.6768,164.8075,164.4621,164.6861,11334.0
2018-09-20 14:20:00,176.42,176.45,176.2,176.26,4058.0,164.6954,164.7235,164.4901,164.5461,4058.0
2018-09-20 14:30:00,176.33,176.38,176.09,176.09,7549.0,164.6114,164.6581,164.3874,164.3874,7549.0
2018-09-20 14:40:00,176.03,176.08,175.86,176.06,8939.0,164.3314,164.378,164.1727,164.3594,8939.0
2018-09-20 14:50:00,176.03,176.12,175.72,176.12,19869.0,164.3314,164.4154,164.042,164.4154,19869.0
2018-09-20 15:00:00,176.08,176.46,176.08,176.38,5800.0,164.378,164.7328,164.378,164.6581,5800.0
2018-09-20 15:10:00,176.41,176.69,176.4,176.66,3800.0,164.6861,164.9475,164.6768,164.9195,3800.0
2018-09-20 15:20:00,176.62,176.64,176.47,176.5,5800.0,164.8822,164.9008,164.7421,164.7701,5800.0
2018-09-20 15:30:00,176.52,176.57,176.44,176.44,16273.0,164.7888,164.8355,164.7141,164.7141,16273.0
2018-09-20 15:40:00,176.46,176.57,176.3,176.49,10789.0,164.7328,164.8355,164.5834,164.7608,10789.0
2018-09-20 15:50:00,176.42,176.47,176.3,176.32,35942.0,164.6954,164.7421,164.5834,164.6021,35942.0
2018-09-21 09:30:00,177.37,177.46,176.52,176.87,115783.0,165.5823,165.6663,164.7888,165.1155,115783.0
2018-09-21 09:40:00,177.29,177.7,177.14,177.7,5679.0,165.5076,165.8904,165.3676,165.8904,5679.0
2018-09-21 09:50:00,177.5,178.09,177.49,177.98,4477.0,165.7037,166.2545,165.6943,166.1518,4477.0
2018-09-21 10:00:00,177.98,178.19,177.96,178.17,5775.0,166.1518,166.3478,166.1331,166.3291,5775.0
2018-09-21 10:10:00,178.09,178.35,178.01,178.28,4125.0,166.2545,166.4972,166.1798,166.4318,4125.0
2018-09-21 10:20:00,178.31,178.47,177.93,177.93,15239.0,166.4598,166.6092,166.1051,166.1051,15239.0
2018-09-21 10:30:00,177.98,178.03,177.44,177.53,10498.0,166.1518,166.1985,165.6477,165.7317,10498.0
2018-09-21 10:40:00,177.42,177.42,177.1,177.32,3300.0,165.629,165.629,165.3303,165.5356,3300.0
2018-09-21 10:50:00,177.3,177.52,177.25,177.46,5500.0,165.517,165.7223,165.4703,165.6663,5500.0
2018-09-21 11:00:00,177.45,177.5,177.18,177.24,6200.0,165.657,165.7037,165.4049,165.461,6200.0
2018-09-21 11:10:00,177.21,177.21,176.98,176.98,1800.0,165.4329,165.4329,165.2182,165.2182,1800.0
2018-09-21 11:20:00,176.97,177.25,176.97,177.19,4755.0,165.2089,165.4703,165.2089,165.4143,4755.0
2018-09-21 11:30:00,177.06,177.12,176.84,176.84,4175.0,165.2929,165.3489,165.0875,165.0875,4175.0
2018-09-21 11:40:00,176.93,177.02,176.81,176.94,2036.0,165.1716,165.2556,165.0595,165.1809,2036.0
2018-09-21 11:50:00,177.05,177.05,176.95,176.97,2900.0,165.2836,165.2836,165.1902,165.2089,2900.0
2018-09-21 12:00:00,177.09,177.1,176.6,176.6,3612.0,165.3209,165.3303,164.8635,164.8635,3612.0
2018-09-21 12:10:00,176.6,176.68,176.45,176.52,2700.0,164.8635,164.9382,164.7235,164.7888,2700.0
2018-09-21 12:20:00,176.45,176.45,176.22,176.27,2400.0,164.7235,164.7235,164.5087,164.5554,2400.0
2018-09-21 12:30:00,176.2,176.26,176.08,176.26,2000.0,164.4901,164.5461,164.378,164.5461,2000.0
2018-09-21 12:40:00,176.23,176.3,176.16,176.3,1234.0,164.5181,164.5834,164.4527,164.5834,1234.0
2018-09-21 12:50:00,176.25,176.43,176.25,176.38,2650.0,164.5367,164.7048,164.5367,164.6581,2650.0
2018-09-21 13:00:00,176.33,176.33,176.0,176.0,2013.0,164.6114,164.6114,164.3034,164.3034,2013.0
2018-09-21 13:10:00,176.0,176.17,176.0,176.14,3919.0,164.3034,164.4621,164.3034,164.4341,3919.0
2018-09-21 13:20:00,176.07,176.08,176.06,176.06,350.0,164.3687,164.378,164.3594,164.3594,350.0
2018-09-21 13:30:00,176.12,176.15,175.96,176.01,2392.0,164.4154,164.4434,164.266,164.3127,2392.0
2018-09-21 13:40:00,176.05,176.05,175.89,175.94,2120.0,164.35,164.35,164.2007,164.2473,2120.0
2018-09-21 13:50:00,175.93,175.96,175.85,175.94,3000.0,164.238,164.266,164.1633,164.2473,3000.0
2018-09-21 14:00:00,175.99,175.99,175.89,175.99,2500.0,164.294,164.294,164.2007,164.294,2500.0
2018-09-21 14:10:00,175.99,175.99,175.7,175.7,5888.0,164.294,164.294,164.0233,164.0233,5888.0
2018-09-21 14:20:00,175.73,175.86,175.71,175.86,6890.0,164.0513,164.1727,164.0326,164.1727,6890.0
2018-09-21 14:30:00,175.86,176.18,175.84,176.18,6501.0,164.1727,164.4714,164.154,164.4714,6501.0
2018-09-21 14:40:00,176.09,176.27,176.08,176.11,5854.0,164.3874,164.5554,164.378,164.4061,5854.0
2018-09-21 14:50:00,176.17,176.28,176.07,176.28,5328.0,164.4621,164.5648,164.3687,164.5648,5328.0
2018-09-21 15:00:00,176.32,176.33,176.19,176.22,5700.0,164.6021,164.6114,164.4807,164.5087,5700.0
2018-09-21 15:10:00,176.21,176.27,176.14,176.16,3400.0,164.4994,164.5554,164.4341,164.4527,3400.0
2018-09-21 15:20:00,176.13,176.22,176.13,176.2,4533.0,164.4247,164.5087,164.4247,164.4901,4533.0
2018-09-21 15:30:00,176.18,176.27,176.12,176.22,10480.0,164.4714,164.5554,164.4154,164.5087,10480.0
2018-09-21 15:40:00,176.25,176.29,176.09,176.26,24136.0,164.5367,164.5741,164.3874,164.5461,24136.0
2018-09-21 15:50:00,176.27,176.41,176.13,176.24,65263.0,164.5554,164.6861,164.4247,164.5274,65263.0
2018-09-24 09:30:00,175.3,176.28,175.02,175.52,5517.0,163.6499,164.5648,163.3885,163.8553,5517.0
2018-09-24 09:40:00,175.61,175.94,175.45,175.94,958.0,163.9393,164.2473,163.7899,164.2473,958.0
2018-09-24 09:50:00,175.9,175.92,175.47,175.92,3957.0,164.21,164.2287,163.8086,164.2287,3957.0
2018-09-24 10:00:00,175.97,176.94,175.92,176.93,3700.0,164.2754,165.1809,164.2287,165.1716,3700.0
2018-09-24 10:10:00,176.74,177.01,176.48,176.84,7700.0,164.9942,165.2462,164.7515,165.0875,7700.0
2018-09-24 10:20:00,176.96,177.0,176.51,176.52,2600.0,165.1996,165.2369,164.7795,164.7888,2600.0
2018-09-24 10:30:00,176.58,176.58,176.29,176.35,2509.0,164.8448,164.8448,164.5741,164.6301,2509.0
2018-09-24 10:40:00,176.14,176.84,176.14,176.63,2700.0,164.4341,165.0875,164.4341,164.8915,2700.0
2018-09-24 10:50:00,176.29,176.89,176.29,176.89,3771.0,164.5741,165.1342,164.5741,165.1342,3771.0
2018-09-24 11:00:00,176.8,176.89,176.65,176.77,5814.0,165.0502,165.1342,164.9102,165.0222,5814.0
2018-09-24 11:10:00,176.8,177.39,176.71,177.35,11574.0,165.0502,165.601,164.9662,165.5636,11574.0
2018-09-24 11:20:00,177.25,177.34,176.97,177.14,4600.0,165.4703,165.5543,165.2089,165.3676,4600.0
2018-09-24 11:30:00,177.1,177.29,177.1,177.29,1300.0,165.3303,165.5076,165.3303,165.5076,1300.0
2018-09-24 11:40:00,177.37,177.6,177.3,177.6,5000.0,165.5823,165.797,165.517,165.797,5000.0
2018-09-24 11:50:00,177.66,177.97,177.62,177.92,2813.0,165.853,166.1424,165.8157,166.0958,2813.0
2018-09-24 12:00:00,177.89,177.91,177.6,177.68,2315.0,166.0678,166.0864,165.797,165.8717,2315.0
2018-09-24 12:10:00,177.68,177.74,177.49,177.49,2500.0,165.8717,165.9277,165.6943,165.6943,2500.0
2018-09-24 12:20:00,177.39,177.53,177.33,177.43,2500.0,165.601,165.7317,165.545,165.6383,2500.0
2018-09-24 12:30:00,177.3,177.59,177.29,177.56,3273.0,165.517,165.7877,165.5076,165.7597,3273.0
2018-09-24 12:40:00,177.64,178.23,177.61,178.1,15763.0,165.8344,166.3852,165.8064,166.2638,15763.0
2018-09-24 12:50:00,178.09,178.14,177.77,177.79,2551.0,166.2545,166.3011,165.9557,165.9744,2551.0
2018-09-24 13:00:00,177.89,177.95,177.89,177.95,300.0,166.0678,166.1238,166.0678,166.1238,300.0
2018-09-24 13:10:00,177.95,178.14,177.94,178.12,1915.0,166.1238,166.3011,166.1144,166.2825,1915.0
2018-09-24 13:20:00,178.14,178.33,178.14,178.2,3501.0,166.3011,166.4785,166.3011,166.3572,3501.0
2018-09-24 13:30:00,178.29,178.62,178.28,178.56,2852.0,166.4412,166.7492,166.4318,166.6932,2852.0
2018-09-24 13:40:00,178.58,178.77,178.58,178.77,2252.0,166.7119,166.8893,166.7119,166.8893,2252.0
2018-09-24 13:50:00,178.71,178.76,178.63,178.76,1100.0,166.8333,166.8799,166.7586,166.8799,1100.0
2018-09-24 14:00:00,178.7,178.88,178.7,178.83,6234.0,166.8239,166.992,166.8239,166.9453,6234.0
2018-09-24 14:10:00,178.88,178.98,178.74,178.81,6563.0,166.992,167.0853,166.8613,166.9266,6563.0
2018-09-24 14:20:00,178.74,178.74,178.35,178.43,4327.0,166.8613,166.8613,166.4972,166.5719,4327.0
2018-09-24 14:30:00,178.39,178.39,177.93,178.17,5168.0,166.5345,166.5345,166.1051,166.3291,5168.0
2018-09-24 14:40:00,178.23,178.24,177.73,177.8,6770.0,166.3852,166.3945,165.9184,165.9837,6770.0
2018-09-24 14:50:00,177.89,178.01,177.73,177.89,8594.0,166.0678,166.1798,165.9184,166.0678,8594.0
2018-09-24 15:00:00,177.85,178.09,177.85,178.09,4205.0,166.0304,166.2545,166.0304,166.2545,4205.0
2018-09-24 15:10:00,178.12,178.12,177.92,177.98,4000.0,166.2825,166.2825,166.0958,166.1518,4000.0
2018-09-24 15:20:00,177.98,178.08,177.96,178.03,4810.0,166.1518,166.2451,166.1331,166.1985,4810.0
2018-09-24 15:30:00,178.06,178.11,178.0,178.05,8731.0,166.2265,166.2731,166.1704,166.2171,8731.0
2018-09-24 15:40:00,178.05,178.13,178.0,178.09,9580.0,166.2171,166.2918,166.1704,166.2545,9580.0
2018-09-24 15:50:00,178.05,178.19,177.94,178.03,26172.0,166.2171,166.3478,166.1144,166.1985,26172.0
2018-09-25 09:30:00,178.19,178.71,178.03,178.71,6826.0,166.3478,166.8333,166.1985,166.8333,6826.0
2018-09-25 09:40:00,178.83,178.84,178.32,178.37,3226.0,166.9453,166.9546,166.4692,166.5159,3226.0
2018-09-25 09:50:00,178.48,178.7,177.91,178.61,14309.0,166.6185,166.8239,166.0864,166.7399,14309.0
2018-09-25 10:00:00,178.53,179.13,178.52,179.04,9706.0,166.6652,167.2253,166.6559,167.1413,9706.0
2018-09-25 10:10:00,178.86,179.02,178.71,178.78,1800.0,166.9733,167.1227,166.8333,166.8986,1800.0
2018-09-25 10:20:00,178.7,178.83,178.25,178.43,5239.0,166.8239,166.9453,166.4038,166.5719,5239.0
2018-09-25 10:30:00,178.49,178.78,178.35,178.78,1526.0,166.6279,166.8986,166.4972,166.8986,1526.0
2018-09-25 10:40:00,178.79,178.96,178.77,178.9,7250.0,166.9079,167.0666,166.8893,167.0106,7250.0
2018-09-25 10:50:00,178.87,179.06,178.67,178.67,2200.0,166.9826,167.16,166.7959,166.7959,2200.0
2018-09-25 11:00:00,178.73,179.13,178.72,178.97,4600.0,166.8519,167.2253,166.8426,167.076,4600.0
2018-09-25 11:10:00,179.0,179.09,178.88,179.09,18344.0,167.104,167.188,166.992,167.188,18344.0
2018-09-25 11:20:00,179.15,179.43,179.15,179.42,2568.0,167.244,167.5054,167.244,167.4961,2568.0
2018-09-25 11:30:00,179.36,179.44,179.29,179.38,2126.0,167.4401,167.5147,167.3747,167.4587,2126.0
2018-09-25 11:40:00,179.44,179.73,179.36,179.73,2816.0,167.5147,167.7855,167.4401,167.7855,2816.0
2018-09-25 11:50:00,179.78,179.84,179.74,179.84,1700.0,167.8321,167.8882,167.7948,167.8882,1700.0
2018-09-25 12:00:00,179.78,179.83,179.62,179.66,2900.0,167.8321,167.8788,167.6828,167.7201,2900.0
2018-09-25 12:10:00,179.7,179.7,179.41,179.59,5005.0,167.7575,167.7575,167.4867,167.6548,5005.0
2018-09-25 12:20:00,179.59,180.07,179.59,179.9,7878.0,167.6548,168.1029,167.6548,167.9442,7878.0
2018-09-25 12:30:00,179.98,179.98,179.6,179.6,6100.0,168.0189,168.0189,167.6641,167.6641,6100.0
2018-09-25 12:40:00,179.65,179.65,179.45,179.65,2193.0,167.7108,167.7108,167.5241,167.7108,2193.0
2018-09-25 12:50:00,179.63,179.64,179.49,179.56,5774.0,167.6921,167.7015,167.5614,167.6268,5774.0
2018-09-25 13:00:00,179.55,179.67,179.38,179.56,8950.0,167.6174,167.7295,167.4587,167.6268,8950.0
2018-09-25 13:10:00,179.52,179.77,179.48,179.7,5450.0,167.5894,167.8228,167.5521,167.7575,5450.0
2018-09-25 13:20:00,179.69,179.69,179.57,179.58,1006.0,167.7481,167.7481,167.6361,167.6454,1006.0
2018-09-25 13:30:00,179.57,179.71,179.57,179.71,6125.0,167.6361,167.7668,167.6361,167.7668,6125.0
2018-09-25 13:40:00,179.75,179.75,179.49,179.65,4700.0,167.8041,167.8041,167.5614,167.7108,4700.0
2018-09-25 13:50:00,179.62,179.78,179.6,179.72,3509.0,167.6828,167.8321,167.6641,167.7761,3509.0
2018-09-25 14:00:00,179.8,179.8,179.64,179.64,2300.0,167.8508,167.8508,167.7015,167.7015,2300.0
2018-09-25 14:10:00,179.68,179.82,179.62,179.62,2600.0,167.7388,167.8695,167.6828,167.6828,2600.0
2018-09-25 14:20:00,179.61,179.71,179.53,179.53,4005.0,167.6734,167.7668,167.5988,167.5988,4005.0
2018-09-25 14:30:00,179.56,179.63,179.47,179.62,4754.0,167.6268,167.6921,167.5428,167.6828,4754.0
2018-09-25 14:40:00,179.63,179.68,179.28,179.28,6200.0,167.6921,167.7388,167.3654,167.3654,6200.0
2018-09-25 14:50:00,179.19,179.55,179.04,179.52,5870.0,167.2814,167.6174,167.1413,167.5894,5870.0
2018-09-25 15:00:00,179.36,179.43,179.34,179.35,1804.0,167.4401,167.5054,167.4214,167.4307,1804.0
2018-09-25 15:10:00,179.42,179.42,179.23,179.23,5492.0,167.4961,167.4961,167.3187,167.3187,5492.0
2018-09-25 15:20:00,179.19,179.34,179.16,179.33,5635.0,167.2814,167.4214,167.2534,167.4121,5635.0
2018-09-25 15:30:00,179.29,179.36,179.19,179.31,7235.0,167.3747,167.4401,167.2814,167.3934,7235.0
2018-09-25 15:40:00,179.27,179.27,179.09,179.1,13741.0,167.356,167.356,167.188,167.1973,13741.0
2018-09-25 15:50:00,179.07,179.13,178.81,178.9,69412.0,167.1693,167.2253,166.9266,167.0106,69412.0
2018-09-26 09:30:00,179.25,179.25,177.37,177.68,7195.0,167.3374,167.3374,165.5823,165.8717,7195.0
2018-09-26 09:40:00,177.66,177.97,177.62,177.97,5834.0,165.853,166.1424,165.8157,166.1424,5834.0
2018-09-26 09:50:00,177.99,178.47,177.51,177.73,5368.0,166.1611,166.6092,165.713,165.9184,5368.0
2018-09-26 10:00:00,177.85,178.27,177.81,178.05,15480.0,166.0304,166.4225,165.9931,166.2171,15480.0
2018-09-26 10:10:00,178.16,178.8,178.11,178.8,2041.0,166.3198,166.9173,166.2731,166.9173,2041.0
2018-09-26 10:20:00,178.83,179.04,178.79,178.79,800.0,166.9453,167.1413,166.9079,166.9079,800.0
2018-09-26 10:30:00,178.79,178.79,178.54,178.68,2094.0,166.9079,166.9079,166.6746,166.8053,2094.0
2018-09-26 10:40:00,178.54,178.69,178.41,178.56,2600.0,166.6746,166.8146,166.5532,166.6932,2600.0
2018-09-26 10:50:00,178.57,178.7,178.47,178.48,12468.0,166.7026,166.8239,166.6092,166.6185,12468.0
2018-09-26 11:00:00,178.49,178.49,178.01,178.31,14876.0,166.6279,166.6279,166.1798,166.4598,14876.0
2018-09-26 11:10:00,178.42,178.97,178.42,178.83,6342.0,166.5625,167.076,166.5625,166.9453,6342.0
2018-09-26 11:20:00,178.92,178.94,178.79,178.94,1650.0,167.0293,167.048,166.9079,167.048,1650.0
2018-09-26 11:30:00,178.93,178.98,178.84,178.98,900.0,167.0386,167.0853,166.9546,167.0853,900.0
2018-09-26 11:40:00,179.01,179.26,178.96,179.26,2200.0,167.1133,167.3467,167.0666,167.3467,2200.0
2018-09-26 11:50:00,179.14,179.25,179.1,179.25,7008.0,167.2347,167.3374,167.1973,167.3374,7008.0
2018-09-26 12:00:00,179.2,179.41,178.93,178.93,9889.0,167.2907,167.4867,167.0386,167.0386,9889.0
2018-09-26 12:10:00,179.05,179.05,178.79,178.81,1100.0,167.1507,167.1507,166.9079,166.9266,1100.0
2018-09-26 12:20:00,178.82,179.21,178.75,179.21,3929.0,166.9359,167.3,166.8706,167.3,3929.0
2018-09-26 12:30:00,179.19,179.51,179.01,179.01,16324.0,167.2814,167.5801,167.1133,167.1133,16324.0
2018-09-26 12:40:00,179.03,179.19,179.03,179.19,680.0,167.132,167.2814,167.132,167.2814,680.0
2018-09-26 12:50:00,179.17,179.36,179.1,179.27,1100.0,167.2627,167.4401,167.1973,167.356,1100.0
2018-09-26 13:00:00,179.29,179.36,179.25,179.29,2642.0,167.3747,167.4401,167.3374,167.3747,2642.0
2018-09-26 13:10:00,179.35,179.52,179.35,179.49,1600.0,167.4307,167.5894,167.4307,167.5614,1600.0
2018-09-26 13:20:00,179.49,179.54,179.44,179.48,2300.0,167.5614,167.6081,167.5147,167.5521,2300.0
2018-09-26 13:30:00,179.47,179.52,179.37,179.39,2300.0,167.5428,167.5894,167.4494,167.4681,2300.0
2018-09-26 13:40:00,179.38,179.53,179.34,179.51,2196.0,167.4587,167.5988,167.4214,167.5801,2196.0
2018-09-26 13:50:00,179.47,179.7,179.39,179.7,2423.0,167.5428,167.7575,167.4681,167.7575,2423.0
2018-09-26 14:00:00,179.67,180.0,179.67,179.95,9935.0,167.7295,168.0375,167.7295,167.9909,9935.0
2018-09-26 14:10:00,179.89,180.34,179.8,180.22,4526.0,167.9348,168.3549,167.8508,168.2429,4526.0
2018-09-26 14:20:00,180.1,180.43,179.97,180.37,6606.0,168.1309,168.439,168.0095,168.3829,6606.0
2018-09-26 14:30:00,180.43,180.48,180.14,180.18,4429.0,168.439,168.4856,168.1682,168.2056,4429.0
2018-09-26 14:40:00,180.16,180.16,179.69,179.85,2943.0,168.1869,168.1869,167.7481,167.8975,2943.0
2018-09-26 14:50:00,179.79,179.95,179.73,179.73,4785.0,167.8415,167.9909,167.7855,167.7855,4785.0
2018-09-26 15:00:00,179.55,179.61,179.42,179.55,3497.0,167.6174,167.6734,167.4961,167.6174,3497.0
2018-09-26 15:10:00,179.6,179.92,179.6,179.92,4042.0,167.6641,167.9628,167.6641,167.9628,4042.0
2018-09-26 15:20:00,179.89,180.1,179.7,179.82,3505.0,167.9348,168.1309,167.7575,167.8695,3505.0
2018-09-26 15:30:00,179.76,179.85,179.55,179.58,5866.0,167.8135,167.8975,167.6174,167.6454,5866.0
2018-09-26 15:40:00,179.56,179.63,178.71,178.93,12023.0,167.6268,167.6921,166.8333,167.0386,12023.0
2018-09-26 15:50:00,178.83,179.01,178.57,178.77,40903.0,166.9453,167.1133,166.7026,166.8893,40903.0
2018-09-27 09:30:00,178.98,179.72,178.98,179.3,3979.0,167.0853,167.7761,167.0853,167.384,3979.0
2018-09-27 09:40:00,179.49,179.95,179.48,179.56,3014.0,167.5614,167.9909,167.5521,167.6268,3014.0
2018-09-27 09:50:00,179.75,180.09,179.56,180.0,2542.0,167.8041,168.1215,167.6268,168.0375,2542.0
2018-09-27 10:00:00,180.02,180.12,179.66,179.66,3113.0,168.0562,168.1496,167.7201,167.7201,3113.0
2018-09-27 10:10:00,179.76,180.24,179.76,180.24,3300.0,167.8135,168.2616,167.8135,168.2616,3300.0
2018-09-27 10:20:00,180.33,180.45,179.58,179.59,2846.0,168.3456,168.4576,167.6454,167.6548,2846.0
2018-09-27 10:30:00,179.58,179.77,179.5,179.65,1200.0,167.6454,167.8228,167.5708,167.7108,1200.0
2018-09-27 10:40:00,179.6,179.8,179.56,179.8,1204.0,167.6641,167.8508,167.6268,167.8508,1204.0
2018-09-27 10:50:00,179.8,179.96,179.68,179.96,1500.0,167.8508,168.0002,167.7388,168.0002,1500.0
2018-09-27 11:00:00,180.08,180.17,179.84,179.96,2500.0,168.1122,168.1962,167.8882,168.0002,2500.0
2018-09-27 11:10:00,179.95,179.97,179.71,179.79,3100.0,167.9909,168.0095,167.7668,167.8415,3100.0
2018-09-27 11:20:00,179.69,179.77,179.61,179.62,1958.0,167.7481,167.8228,167.6734,167.6828,1958.0
2018-09-27 11:30:00,179.62,179.82,179.59,179.61,3457.0,167.6828,167.8695,167.6548,167.6734,3457.0
2018-09-27 11:40:00,179.55,179.87,179.51,179.76,3100.0,167.6174,167.9162,167.5801,167.8135,3100.0
2018-09-27 11:50:00,179.62,179.73,179.62,179.73,700.0,167.6828,167.7855,167.6828,167.7855,700.0
2018-09-27 12:00:00,179.72,179.72,179.5,179.65,3793.0,167.7761,167.7761,167.5708,167.7108,3793.0
2018-09-27 12:10:00,179.68,179.76,179.59,179.75,2622.0,167.7388,167.8135,167.6548,167.8041,2622.0
2018-09-27 12:20:00,179.7,179.8,179.53,179.8,1876.0,167.7575,167.8508,167.5988,167.8508,1876.0
2018-09-27 12:30:00,179.79,179.82,179.74,179.75,1007.0,167.8415,167.8695,167.7948,167.8041,1007.0
2018-09-27 12:40:00,179.79,179.89,179.74,179.79,1300.0,167.8415,167.9348,167.7948,167.8415,1300.0
2018-09-27 12:50:00,179.89,179.91,179.82,179.88,1045.0,167.9348,167.9535,167.8695,167.9255,1045.0
2018-09-27 13:00:00,179.69,179.71,179.58,179.66,3515.0,167.7481,167.7668,167.6454,167.7201,3515.0
2018-09-27 13:10:00,179.71,179.87,179.71,179.85,1300.0,167.7668,167.9162,167.7668,167.8975,1300.0
2018-09-27 13:20:00,179.84,179.87,179.67,179.69,2001.0,167.8882,167.9162,167.7295,167.7481,2001.0
2018-09-27 13:30:00,179.69,179.69,179.47,179.47,600.0,167.7481,167.7481,167.5428,167.5428,600.0
2018-09-27 13:40:00,179.34,179.39,179.24,179.24,1880.0,167.4214,167.4681,167.328,167.328,1880.0
2018-09-27 13:50:00,179.28,179.28,179.15,179.19,800.0,167.3654,167.3654,167.244,167.2814,800.0
2018-09-27 14:00:00,179.25,179.31,179.07,179.3,4897.0,167.3374,167.3934,167.1693,167.384,4897.0
2018-09-27 14:10:00,179.31,179.31,179.24,179.3,751.0,167.3934,167.3934,167.328,167.384,751.0
2018-09-27 14:20:00,179.27,179.35,179.1,179.11,2465.0,167.356,167.4307,167.1973,167.2067,2465.0
2018-09-27 14:30:00,179.07,179.19,178.92,178.96,1528.0,167.1693,167.2814,167.0293,167.0666,1528.0
2018-09-27 14:40:00,179.04,179.08,178.96,179.01,800.0,167.1413,167.1787,167.0666,167.1133,800.0
2018-09-27 14:50:00,179.01,179.06,178.64,178.64,3461.0,167.1133,167.16,166.7679,166.7679,3461.0
2018-09-27 15:00:00,178.77,178.79,178.63,178.73,2796.0,166.8893,166.9079,166.7586,166.8519,2796.0
2018-09-27 15:10:00,178.63,178.66,178.58,178.6,1500.0,166.7586,166.7866,166.7119,166.7306,1500.0
2018-09-27 15:20:00,178.65,178.69,178.56,178.56,3479.0,166.7772,166.8146,166.6932,166.6932,3479.0
2018-09-27 15:30:00,178.59,178.72,178.54,178.72,4047.0,166.7212,166.8426,166.6746,166.8426,4047.0
2018-09-27 15:40:00,178.7,178.78,178.63,178.68,3475.0,166.8239,166.8986,166.7586,166.8053,3475.0
2018-09-27 15:50:00,178.61,178.81,178.53,178.63,17598.0,166.7399,166.9266,166.6652,166.7586,17598.0
2018-09-28 09:30:00,178.1,178.3,177.64,177.97,9794.0,166.2638,166.4505,165.8344,166.1424,9794.0
2018-09-28 09:40:00,178.13,178.51,177.71,177.71,3565.0,166.2918,166.6466,165.8997,165.8997,3565.0
2018-09-28 09:50:00,177.65,178.06,177.61,178.0,2402.0,165.8437,166.2265,165.8064,166.1704,2402.0
2018-09-28 10:00:00,177.97,178.63,177.97,178.43,3800.0,166.1424,166.7586,166.1424,166.5719,3800.0
2018-09-28 10:10:00,178.37,178.79,178.3,178.73,4500.0,166.5159,166.9079,166.4505,166.8519,4500.0
2018-09-28 10:20:00,178.72,179.19,178.61,179.17,7362.0,166.8426,167.2814,166.7399,167.2627,7362.0
2018-09-28 10:30:00,179.16,179.51,179.06,179.18,9342.0,167.2534,167.5801,167.16,167.272,9342.0
2018-09-28 10:40:00,179.13,179.42,179.05,179.28,8296.0,167.2253,167.4961,167.1507,167.3654,8296.0
2018-09-28 10:50:00,179.24,179.54,179.19,179.5,7077.0,167.328,167.6081,167.2814,167.5708,7077.0
2018-09-28 11:00:00,179.52,179.61,179.45,179.61,4213.0,167.5894,167.6734,167.5241,167.6734,4213.0
2018-09-28 11:10:00,179.64,179.89,179.59,179.78,6856.0,167.7015,167.9348,167.6548,167.8321,6856.0
2018-09-28 11:20:00,179.82,179.9,179.58,179.58,5546.0,167.8695,167.9442,167.6454,167.6454,5546.0
2018-09-28 11:30:00,179.62,179.64,179.43,179.52,11199.0,167.6828,167.7015,167.5054,167.5894,11199.0
2018-09-28 11:40:00,179.5,179.73,179.42,179.73,9311.0,167.5708,167.7855,167.4961,167.7855,9311.0
2018-09-28 11:50:00,179.72,179.78,179.4,179.57,8868.0,167.7761,167.8321,167.4774,167.6361,8868.0
2018-09-28 12:00:00,179.58,179.63,179.39,179.4,9434.0,167.6454,167.6921,167.4681,167.4774,9434.0
2018-09-28 12:10:00,179.24,179.24,179.06,179.06,952.0,167.328,167.328,167.16,167.16,952.0
2018-09-28 12:20:00,178.88,179.02,178.55,178.55,6625.0,166.992,167.1227,166.6839,166.6839,6625.0
2018-09-28 12:30:00,178.67,178.77,178.61,178.65,2400.0,166.7959,166.8893,166.7399,166.7772,2400.0
2018-09-28 12:40:00,178.72,178.82,178.46,178.46,3000.0,166.8426,166.9359,166.5999,166.5999,3000.0
2018-09-28 12:50:00,178.51,178.8,178.47,178.66,4360.0,166.6466,166.9173,166.6092,166.7866,4360.0
2018-09-28 13:00:00,178.53,178.53,178.41,178.41,808.0,166.6652,166.6652,166.5532,166.5532,808.0
2018-09-28 13:10:00,178.48,178.63,178.46,178.56,3022.0,166.6185,166.7586,166.5999,166.6932,3022.0
2018-09-28 13:20:00,178.51,178.55,178.48,178.54,2461.0,166.6466,166.6839,166.6185,166.6746,2461.0
2018-09-28 13:30:00,178.49,178.52,178.4,178.43,1450.0,166.6279,166.6559,166.5439,166.5719,1450.0
2018-09-28 13:40:00,178.49,178.57,178.4,178.43,2800.0,166.6279,166.7026,166.5439,166.5719,2800.0
2018-09-28 13:50:00,178.38,178.43,177.96,177.96,3200.0,166.5252,166.5719,166.1331,166.1331,3200.0
2018-09-28 14:00:00,177.99,177.99,177.66,177.73,3700.0,166.1611,166.1611,165.853,165.9184,3700.0
2018-09-28 14:10:00,177.8,177.81,177.55,177.55,4113.0,165.9837,165.9931,165.7504,165.7504,4113.0
2018-09-28 14:20:00,177.56,177.93,177.55,177.88,4000.0,165.7597,166.1051,165.7504,166.0584,4000.0
2018-09-28 14:30:00,177.81,177.81,177.72,177.75,1200.0,165.9931,165.9931,165.9091,165.9371,1200.0
2018-09-28 14:40:00,177.75,177.97,177.71,177.72,3978.0,165.9371,166.1424,165.8997,165.9091,3978.0
2018-09-28 14:50:00,177.74,177.8,177.52,177.61,3150.0,165.9277,165.9837,165.7223,165.8064,3150.0
2018-09-28 15:00:00,177.56,177.65,177.45,177.54,4960.0,165.7597,165.8437,165.657,165.741,4960.0
2018-09-28 15:10:00,177.53,177.63,177.46,177.52,7000.0,165.7317,165.825,165.6663,165.7223,7000.0
2018-09-28 15:20:00,177.53,177.76,177.53,177.64,7000.0,165.7317,165.9464,165.7317,165.8344,7000.0
2018-09-28 15:30:00,177.58,177.58,177.22,177.27,8310.0,165.7784,165.7784,165.4423,165.489,8310.0
2018-09-28 15:40:00,177.19,177.38,177.01,177.16,9248.0,165.4143,165.5916,165.2462,165.3863,9248.0
2018-09-28 15:50:00,177.12,177.47,177.12,177.42,36768.0,165.3489,165.6757,165.3489,165.629,36768.0
2018-10-01 09:30:00,178.44,179.55,177.48,179.24,8143.0,166.5812,167.6174,165.685,167.328,8143.0
2018-10-01 09:40:00,179.02,179.29,178.77,178.92,4111.0,167.1227,167.3747,166.8893,167.0293,4111.0
2018-10-01 09:50:00,179.03,179.37,178.96,179.16,5573.0,167.132,167.4494,167.0666,167.2534,5573.0
2018-10-01 10:00:00,179.22,179.23,178.78,178.95,5136.0,167.3094,167.3187,166.8986,167.0573,5136.0
2018-10-01 10:10:00,178.93,179.05,178.6,178.6,3300.0,167.0386,167.1507,166.7306,166.7306,3300.0
2018-10-01 10:20:00,178.61,178.92,178.52,178.92,4060.0,166.7399,167.0293,166.6559,167.0293,4060.0
2018-10-01 10:30:00,179.24,179.24,179.06,179.14,1528.0,167.328,167.328,167.16,167.2347,1528.0
2018-10-01 10:40:00,179.0,179.21,178.99,179.21,2657.0,167.104,167.3,167.0947,167.3,2657.0
2018-10-01 10:50:00,179.25,179.4,179.14,179.31,6606.0,167.3374,167.4774,167.2347,167.3934,6606.0
2018-10-01 11:00:00,179.21,179.25,179.13,179.19,2494.0,167.3,167.3374,167.2253,167.2814,2494.0
2018-10-01 11:10:00,179.14,179.46,179.14,179.31,2492.0,167.2347,167.5334,167.2347,167.3934,2492.0
2018-10-01 11:20:00,179.37,179.74,179.37,179.74,8416.0,167.4494,167.7948,167.4494,167.7948,8416.0
2018-10-01 11:30:00,179.79,179.95,179.69,179.9,14588.0,167.8415,167.9909,167.7481,167.9442,14588.0
2018-10-01 11:40:00,179.84,179.96,179.33,179.52,35352.0,167.8882,168.0002,167.4121,167.5894,35352.0
2018-10-01 11:50:00,179.52,179.52,179.02,179.35,12226.0,167.5894,167.5894,167.1227,167.4307,12226.0
2018-10-01 12:00:00,179.36,179.69,179.3,179.69,4536.0,167.4401,167.7481,167.384,167.7481,4536.0
2018-10-01 12:10:00,179.69,179.76,179.6,179.75,5614.0,167.7481,167.8135,167.6641,167.8041,5614.0
2018-10-01 12:20:00,179.75,179.76,179.42,179.57,5535.0,167.8041,167.8135,167.4961,167.6361,5535.0
2018-10-01 12:30:00,179.57,179.73,179.47,179.7,6186.0,167.6361,167.7855,167.5428,167.7575,6186.0
2018-10-01 12:40:00,179.69,179.77,179.61,179.72,6065.0,167.7481,167.8228,167.6734,167.7761,6065.0
2018-10-01 12:50:00,179.7,179.87,179.7,179.87,6606.0,167.7575,167.9162,167.7575,167.9162,6606.0
2018-10-01 13:00:00,179.85,180.01,179.81,180.01,2416.0,167.8975,168.0469,167.8602,168.0469,2416.0
2018-10-01 13:10:00,179.96,180.23,179.88,180.19,5178.0,168.0002,168.2522,167.9255,168.2149,5178.0
2018-10-01 13:20:00,180.27,180.35,180.24,180.34,2885.0,168.2896,168.3643,168.2616,168.3549,2885.0
2018-10-01 13:30:00,180.37,180.52,180.32,180.33,3927.0,168.3829,168.523,168.3363,168.3456,3927.0
2018-10-01 13:40:00,180.32,180.42,180.31,180.32,2429.0,168.3363,168.4296,168.3269,168.3363,2429.0
2018-10-01 13:50:00,180.24,180.28,179.99,180.1,3909.0,168.2616,168.2989,168.0282,168.1309,3909.0
2018-10-01 14:00:00,180.03,180.08,179.96,180.0,12000.0,168.0655,168.1122,168.0002,168.0375,12000.0
2018-10-01 14:10:00,180.01,180.01,179.66,179.79,8487.0,168.0469,168.0469,167.7201,167.8415,8487.0
2018-10-01 14:20:00,179.8,179.99,179.73,179.95,6072.0,167.8508,168.0282,167.7855,167.9909,6072.0
2018-10-01 14:30:00,179.89,179.92,179.61,179.62,1800.0,167.9348,167.9628,167.6734,167.6828,1800.0
2018-10-01 14:40:00,179.75,179.85,179.53,179.81,2840.0,167.8041,167.8975,167.5988,167.8602,2840.0
2018-10-01 14:50:00,179.75,179.86,179.72,179.86,1225.0,167.8041,167.9068,167.7761,167.9068,1225.0
2018-10-01 15:00:00,179.87,180.02,179.84,179.84,3325.0,167.9162,168.0562,167.8882,167.8882,3325.0
2018-10-01 15:10:00,179.89,180.01,179.89,179.99,2640.0,167.9348,168.0469,167.9348,168.0282,2640.0
2018-10-01 15:20:00,179.99,179.99,179.37,179.56,10328.0,168.0282,168.0282,167.4494,167.6268,10328.0
2018-10-01 15:30:00,179.58,179.58,179.44,179.44,4157.0,167.6454,167.6454,167.5147,167.5147,4157.0
2018-10-01 15:40:00,179.4,179.68,179.37,179.68,9832.0,167.4774,167.7388,167.4494,167.7388,9832.0
2018-10-01 15:50:00,179.63,179.8,179.61,179.79,25864.0,167.6921,167.8508,167.6734,167.8415,25864.0
2018-10-02 09:30:00,179.5,179.5,177.33,177.33,8924.0,167.5708,167.5708,165.545,165.545,8924.0
2018-10-02 09:40:00,177.45,177.45,176.64,177.21,5426.0,165.657,165.657,164.9008,165.4329,5426.0
2018-10-02 09:50:00,177.25,177.25,176.62,177.09,5783.0,165.4703,165.4703,164.8822,165.3209,5783.0
2018-10-02 10:00:00,176.91,177.3,176.9,177.17,3373.0,165.1529,165.517,165.1435,165.3956,3373.0
2018-10-02 10:10:00,177.03,177.28,177.03,177.09,2000.0,165.2649,165.4983,165.2649,165.3209,2000.0
2018-10-02 10:20:00,177.08,177.25,176.97,177.12,3510.0,165.3116,165.4703,165.2089,165.3489,3510.0
2018-10-02 10:30:00,177.14,177.19,176.71,176.78,3732.0,165.3676,165.4143,164.9662,165.0315,3732.0
2018-10-02 10:40:00,176.76,176.9,176.7,176.76,5669.0,165.0129,165.1435,164.9568,165.0129,5669.0
2018-10-02 10:50:00,176.82,176.93,176.71,176.75,4380.0,165.0689,165.1716,164.9662,165.0035,4380.0
2018-10-02 11:00:00,176.77,176.8,176.55,176.69,6206.0,165.0222,165.0502,164.8168,164.9475,6206.0
2018-10-02 11:10:00,176.77,177.09,176.76,177.03,4200.0,165.0222,165.3209,165.0129,165.2649,4200.0
2018-10-02 11:20:00,177.07,177.22,176.69,176.69,2612.0,165.3023,165.4423,164.9475,164.9475,2612.0
2018-10-02 11:30:00,176.57,176.77,176.57,176.62,2474.0,164.8355,165.0222,164.8355,164.8822,2474.0
2018-10-02 11:40:00,176.64,176.86,176.6,176.86,1991.0,164.9008,165.1062,164.8635,165.1062,1991.0
2018-10-02 11:50:00,176.9,177.0,176.84,176.95,2600.0,165.1435,165.2369,165.0875,165.1902,2600.0
2018-10-02 12:00:00,176.89,177.04,176.89,177.03,1603.0,165.1342,165.2742,165.1342,165.2649,1603.0
2018-10-02 12:10:00,177.0,177.0,176.74,176.85,2400.0,165.2369,165.2369,164.9942,165.0969,2400.0
2018-10-02 12:20:00,176.81,176.96,176.81,176.95,2825.0,165.0595,165.1996,165.0595,165.1902,2825.0
2018-10-02 12:30:00,176.91,177.32,176.91,177.32,3247.0,165.1529,165.5356,165.1529,165.5356,3247.0
2018-10-02 12:40:00,177.37,177.39,177.07,177.07,7361.0,165.5823,165.601,165.3023,165.3023,7361.0
2018-10-02 12:50:00,177.0,177.0,176.7,176.77,4140.0,165.2369,165.2369,164.9568,165.0222,4140.0
2018-10-02 13:00:00,176.85,176.89,176.5,176.5,7001.0,165.0969,165.1342,164.7701,164.7701,7001.0
2018-10-02 13:10:00,176.54,176.58,176.44,176.56,6760.0,164.8075,164.8448,164.7141,164.8261,6760.0
2018-10-02 13:20:00,176.63,176.68,176.46,176.46,2190.0,164.8915,164.9382,164.7328,164.7328,2190.0
2018-10-02 13:30:00,176.49,176.97,176.49,176.96,12861.0,164.7608,165.2089,164.7608,165.1996,12861.0
2018-10-02 13:40:00,177.08,177.29,176.97,177.17,16418.0,165.3116,165.5076,165.2089,165.3956,16418.0
2018-10-02 13:50:00,177.24,177.28,177.16,177.22,5002.0,165.461,165.4983,165.3863,165.4423,5002.0
2018-10-02 14:00:00,177.22,177.31,177.19,177.25,3624.0,165.4423,165.5263,165.4143,165.4703,3624.0
2018-10-02 14:10:00,177.24,177.49,177.19,177.44,4107.0,165.461,165.6943,165.4143,165.6477,4107.0
2018-10-02 14:20:00,177.44,177.9,177.43,177.64,9555.0,165.6477,166.0771,165.6383,165.8344,9555.0
2018-10-02 14:30:00,177.64,177.64,177.41,177.58,6900.0,165.8344,165.8344,165.6197,165.7784,6900.0
2018-10-02 14:40:00,177.63,177.69,177.59,177.64,3643.0,165.825,165.881,165.7877,165.8344,3643.0
2018-10-02 14:50:00,177.63,177.79,177.58,177.78,6863.0,165.825,165.9744,165.7784,165.9651,6863.0
2018-10-02 15:00:00,177.77,177.77,177.42,177.56,12616.0,165.9557,165.9557,165.629,165.7597,12616.0
2018-10-02 15:10:00,177.59,177.59,177.08,177.08,10050.0,165.7877,165.7877,165.3116,165.3116,10050.0
2018-10-02 15:20:00,177.11,177.17,176.72,176.87,20117.0,165.3396,165.3956,164.9755,165.1155,20117.0
2018-10-02 15:30:00,176.88,177.15,176.86,177.06,13836.0,165.1249,165.3769,165.1062,165.2929,13836.0
2018-10-02 15:40:00,177.08,177.26,177.03,177.2,16371.0,165.3116,165.4796,165.2649,165.4236,16371.0
2018-10-02 15:50:00,177.23,177.26,176.89,176.96,47942.0,165.4516,165.4796,165.1342,165.1996,47942.0
2018-10-03 09:30:00,177.57,178.02,177.21,177.36,5658.0,165.769,166.1891,165.4329,165.573,5658.0
2018-10-03 09:40:00,177.15,177.72,177.14,177.53,2803.0,165.3769,165.9091,165.3676,165.7317,2803.0
2018-10-03 09:50:00,177.47,177.74,177.42,177.64,1921.0,165.6757,165.9277,165.629,165.8344,1921.0
2018-10-03 10:00:00,177.77,178.35,177.72,178.17,1320.0,165.9557,166.4972,165.9091,166.3291,1320.0
2018-10-03 10:10:00,178.02,178.51,178.02,178.47,4190.0,166.1891,166.6466,166.1891,166.6092,4190.0
2018-10-03 10:20:00,178.44,178.54,177.96,178.02,8398.0,166.5812,166.6746,166.1331,166.1891,8398.0
2018-10-03 10:30:00,178.19,178.19,177.9,177.98,1658.0,166.3478,166.3478,166.0771,166.1518,1658.0
2018-10-03 10:40:00,177.95,178.22,177.9,178.19,6233.0,166.1238,166.3758,166.0771,166.3478,6233.0
2018-10-03 10:50:00,178.28,178.28,177.72,177.72,5048.0,166.4318,166.4318,165.9091,165.9091,5048.0
2018-10-03 11:00:00,177.71,177.71,177.38,177.5,3528.0,165.8997,165.8997,165.5916,165.7037,3528.0
2018-10-03 11:10:00,177.45,177.85,177.14,177.79,7456.0,165.657,166.0304,165.3676,165.9744,7456.0
2018-10-03 11:20:00,177.94,178.19,177.85,178.19,2221.0,166.1144,166.3478,166.0304,166.3478,2221.0
2018-10-03 11:30:00,178.24,178.37,178.13,178.37,2462.0,166.3945,166.5159,166.2918,166.5159,2462.0
2018-10-03 11:40:00,178.29,178.39,178.18,178.39,2332.0,166.4412,166.5345,166.3385,166.5345,2332.0
2018-10-03 11:50:00,178.72,178.81,178.62,178.76,2718.0,166.8426,166.9266,166.7492,166.8799,2718.0
2018-10-03 12:00:00,178.86,178.92,178.7,178.88,2985.0,166.9733,167.0293,166.8239,166.992,2985.0
2018-10-03 12:10:00,178.78,179.03,178.74,178.93,4912.0,166.8986,167.132,166.8613,167.0386,4912.0
2018-10-03 12:20:00,178.97,179.0,178.63,178.7,2635.0,167.076,167.104,166.7586,166.8239,2635.0
2018-10-03 12:30:00,178.67,178.72,178.26,178.32,7513.0,166.7959,166.8426,166.4132,166.4692,7513.0
2018-10-03 12:40:00,178.22,178.54,178.16,178.52,3100.0,166.3758,166.6746,166.3198,166.6559,3100.0
2018-10-03 12:50:00,178.49,178.49,178.21,178.33,1901.0,166.6279,166.6279,166.3665,166.4785,1901.0
2018-10-03 13:00:00,178.23,178.38,178.15,178.15,2813.0,166.3852,166.5252,166.3105,166.3105,2813.0
2018-10-03 13:10:00,178.18,178.28,178.14,178.25,1450.0,166.3385,166.4318,166.3011,166.4038,1450.0
2018-10-03 13:20:00,178.19,178.27,178.05,178.27,2811.0,166.3478,166.4225,166.2171,166.4225,2811.0
2018-10-03 13:30:00,178.24,178.36,178.19,178.26,1400.0,166.3945,166.5065,166.3478,166.4132,1400.0
2018-10-03 13:40:00,178.33,178.34,178.03,178.03,1676.0,166.4785,166.4878,166.1985,166.1985,1676.0
2018-10-03 13:50:00,178.11,178.17,177.92,177.92,2540.0,166.2731,166.3291,166.0958,166.0958,2540.0
2018-10-03 14:00:00,177.93,178.07,177.85,178.03,3934.0,166.1051,166.2358,166.0304,166.1985,3934.0
2018-10-03 14:10:00,178.05,178.14,177.93,177.94,3039.0,166.2171,166.3011,166.1051,166.1144,3039.0
2018-10-03 14:20:00,177.91,177.94,177.63,177.72,2905.0,166.0864,166.1144,165.825,165.9091,2905.0
2018-10-03 14:30:00,177.72,177.83,177.36,177.52,2184.0,165.9091,166.0117,165.573,165.7223,2184.0
2018-10-03 14:40:00,177.42,177.53,177.2,177.2,2400.0,165.629,165.7317,165.4236,165.4236,2400.0
2018-10-03 14:50:00,177.17,177.36,177.08,177.3,3107.0,165.3956,165.573,165.3116,165.517,3107.0
2018-10-03 15:00:00,177.34,177.5,177.28,177.4,5100.0,165.5543,165.7037,165.4983,165.6103,5100.0
2018-10-03 15:10:00,177.47,177.47,177.29,177.29,2309.0,165.6757,165.6757,165.5076,165.5076,2309.0
2018-10-03 15:20:00,177.25,177.35,177.13,177.27,4602.0,165.4703,165.5636,165.3583,165.489,4602.0
2018-10-03 15:30:00,177.26,177.35,177.22,177.28,3660.0,165.4796,165.5636,165.4423,165.4983,3660.0
2018-10-03 15:40:00,177.32,177.57,177.32,177.44,7648.0,165.5356,165.769,165.5356,165.6477,7648.0
2018-10-03 15:50:00,177.46,177.48,177.14,177.3,36743.0,165.6663,165.685,165.3676,165.517,36743.0
2018-10-04 09:30:00,176.64,178.0,176.41,176.41,4734.0,164.9008,166.1704,164.6861,164.6861,4734.0
2018-10-04 09:40:00,176.6,176.9,176.05,176.18,7318.0,164.8635,165.1435,164.35,164.4714,7318.0
2018-10-04 09:50:00,176.21,176.57,176.1,176.23,3800.0,164.4994,164.8355,164.3967,164.5181,3800.0
2018-10-04 10:00:00,176.24,176.24,175.75,175.87,11372.0,164.5274,164.5274,164.07,164.182,11372.0
2018-10-04 10:10:00,175.72,175.88,175.55,175.58,2010.0,164.042,164.1913,163.8833,163.9113,2010.0
2018-10-04 10:20:00,175.47,175.58,174.29,174.41,10102.0,163.8086,163.9113,162.707,162.819,10102.0
2018-10-04 10:30:00,174.6,174.64,174.09,174.64,5818.0,162.9964,163.0337,162.5203,163.0337,5818.0
2018-10-04 10:40:00,174.64,174.74,174.06,174.74,5678.0,163.0337,163.1271,162.4923,163.1271,5678.0
2018-10-04 10:50:00,174.74,175.13,174.74,175.13,1165.0,163.1271,163.4912,163.1271,163.4912,1165.0
2018-10-04 11:00:00,175.13,175.28,174.85,174.86,2667.0,163.4912,163.6312,163.2298,163.2391,2667.0
2018-10-04 11:10:00,174.9,174.98,174.48,174.59,1866.0,163.2765,163.3511,162.8844,162.9871,1866.0
2018-10-04 11:20:00,174.63,174.81,174.41,174.41,1013.0,163.0244,163.1924,162.819,162.819,1013.0
2018-10-04 11:30:00,174.42,174.54,174.2,174.32,2350.0,162.8284,162.9404,162.623,162.735,2350.0
2018-10-04 11:40:00,174.29,174.48,174.08,174.08,6024.0,162.707,162.8844,162.511,162.511,6024.0
2018-10-04 11:50:00,174.08,174.27,174.04,174.04,2938.0,162.511,162.6883,162.4736,162.4736,2938.0
2018-10-04 12:00:00,174.09,174.13,173.81,174.05,6060.0,162.5203,162.5576,162.2589,162.483,6060.0
2018-10-04 12:10:00,174.01,174.03,173.42,173.54,7561.0,162.4456,162.4643,161.8948,162.0068,7561.0
2018-10-04 12:20:00,173.57,173.66,173.41,173.49,2448.0,162.0349,162.1189,161.8855,161.9602,2448.0
2018-10-04 12:30:00,173.69,174.0,173.49,173.93,3120.0,162.1469,162.4363,161.9602,162.3709,3120.0
2018-10-04 12:40:00,173.9,173.9,173.66,173.8,1501.0,162.3429,162.3429,162.1189,162.2496,1501.0
2018-10-04 12:50:00,173.71,173.71,173.53,173.56,1400.0,162.1656,162.1656,161.9975,162.0255,1400.0
2018-10-04 13:00:00,173.45,173.57,173.37,173.51,2476.0,161.9228,162.0349,161.8481,161.9788,2476.0
2018-10-04 13:10:00,173.4,173.45,173.17,173.17,1661.0,161.8762,161.9228,161.6614,161.6614,1661.0
2018-10-04 13:20:00,173.24,173.45,173.1,173.45,2600.0,161.7268,161.9228,161.5961,161.9228,2600.0
2018-10-04 13:30:00,173.29,173.29,172.79,173.01,34328.0,161.7735,161.7735,161.3067,161.5121,34328.0
2018-10-04 13:40:00,173.01,173.05,172.65,172.8,3164.0,161.5121,161.5494,161.176,161.316,3164.0
2018-10-04 13:50:00,172.77,172.9,172.62,172.64,3400.0,161.288,161.4094,161.148,161.1667,3400.0
2018-10-04 14:00:00,172.61,172.75,172.39,172.44,33080.0,161.1387,161.2694,160.9333,160.98,33080.0
2018-10-04 14:10:00,172.37,172.61,172.34,172.5,2701.0,160.9146,161.1387,160.8866,161.036,2701.0
2018-10-04 14:20:00,172.39,172.39,172.08,172.25,4500.0,160.9333,160.9333,160.6439,160.8026,4500.0
2018-10-04 14:30:00,172.2,172.53,171.88,172.38,36802.0,160.7559,161.064,160.4572,160.9239,36802.0
2018-10-04 14:40:00,172.32,172.36,172.0,172.07,5060.0,160.8679,160.9053,160.5692,160.6345,5060.0
2018-10-04 14:50:00,172.08,172.58,172.08,172.38,5530.0,160.6439,161.1106,160.6439,160.9239,5530.0
2018-10-04 15:00:00,172.47,172.92,172.1,172.92,37122.0,161.008,161.4281,160.6625,161.4281,37122.0
2018-10-04 15:10:00,172.77,172.77,172.55,172.63,4594.0,161.288,161.288,161.0826,161.1573,4594.0
2018-10-04 15:20:00,172.63,172.69,172.26,172.31,6541.0,161.1573,161.2133,160.8119,160.8586,6541.0
2018-10-04 15:30:00,172.35,172.35,171.95,171.98,42384.0,160.8959,160.8959,160.5225,160.5505,42384.0
2018-10-04 15:40:00,172.03,172.74,171.96,172.72,18381.0,160.5972,161.26,160.5319,161.2413,18381.0
2018-10-04 15:50:00,172.74,172.76,172.3,172.5,78982.0,161.26,161.2787,160.8493,161.036,78982.0
2018-10-05 09:30:00,172.24,172.69,171.4,172.69,8071.0,160.7932,161.2133,160.0091,161.2133,8071.0
2018-10-05 09:40:00,173.08,173.81,173.08,173.23,10700.0,161.5774,162.2589,161.5774,161.7175,10700.0
2018-10-05 09:50:00,173.11,173.24,172.5,172.74,6935.0,161.6054,161.7268,161.036,161.26,6935.0
2018-10-05 10:00:00,172.89,173.18,172.01,172.01,7800.0,161.4,161.6708,160.5785,160.5785,7800.0
2018-10-05 10:10:00,172.05,172.76,172.05,172.38,5584.0,160.6159,161.2787,160.6159,160.9239,5584.0
2018-10-05 10:20:00,172.42,172.98,172.41,172.94,5111.0,160.9613,161.4841,160.9519,161.4467,5111.0
2018-10-05 10:30:00,172.8,172.8,172.4,172.56,4157.0,161.316,161.316,160.9426,161.092,4157.0
2018-10-05 10:40:00,172.56,173.14,172.48,172.48,8131.0,161.092,161.6334,161.0173,161.0173,8131.0
2018-10-05 10:50:00,172.37,172.44,172.08,172.32,6634.0,160.9146,160.98,160.6439,160.8679,6634.0
2018-10-05 11:00:00,172.45,172.5,172.19,172.3,6590.0,160.9893,161.036,160.7466,160.8493,6590.0
2018-10-05 11:10:00,172.33,172.33,171.75,171.91,5433.0,160.8773,160.8773,160.3358,160.4852,5433.0
2018-10-05 11:20:00,171.74,172.12,171.74,171.81,3544.0,160.3265,160.6812,160.3265,160.3918,3544.0
2018-10-05 11:30:00,171.85,172.19,171.84,172.08,4800.0,160.4292,160.7466,160.4198,160.6439,4800.0
2018-10-05 11:40:00,172.04,172.05,171.16,171.37,10409.0,160.6065,160.6159,159.785,159.9811,10409.0
2018-10-05 11:50:00,171.37,171.48,171.08,171.15,5610.0,159.9811,160.0838,159.7103,159.7757,5610.0
2018-10-05 12:00:00,171.2,171.44,171.08,171.44,5292.0,159.8224,160.0464,159.7103,160.0464,5292.0
2018-10-05 12:10:00,171.45,171.45,170.92,171.07,6972.0,160.0557,160.0557,159.561,159.701,6972.0
2018-10-05 12:20:00,171.09,171.22,170.99,171.08,5338.0,159.7197,159.841,159.6263,159.7103,5338.0
2018-10-05 12:30:00,171.1,171.1,170.53,170.53,5550.0,159.729,159.729,159.1969,159.1969,5550.0
2018-10-05 12:40:00,170.53,170.55,170.23,170.43,7842.0,159.1969,159.2156,158.9168,159.1035,7842.0
2018-10-05 12:50:00,170.58,170.86,170.47,170.47,5271.0,159.2436,159.505,159.1409,159.1409,5271.0
2018-10-05 13:00:00,170.43,170.49,170.13,170.14,8285.0,159.1035,159.1595,158.8235,158.8328,8285.0
2018-10-05 13:10:00,170.14,170.36,170.08,170.24,6175.0,158.8328,159.0382,158.7768,158.9262,6175.0
2018-10-05 13:20:00,170.24,170.24,169.75,169.84,6828.0,158.9262,158.9262,158.4687,158.5527,6828.0
2018-10-05 13:30:00,169.86,170.08,169.32,169.43,9895.0,158.5714,158.7768,158.0673,158.17,9895.0
2018-10-05 13:40:00,169.45,169.89,169.32,169.47,22556.0,158.1887,158.5994,158.0673,158.2073,22556.0
2018-10-05 13:50:00,169.55,169.68,169.31,169.41,16410.0,158.282,158.4034,158.058,158.1513,16410.0
2018-10-05 14:00:00,169.41,170.06,169.41,169.54,18486.0,158.1513,158.7581,158.1513,158.2727,18486.0
2018-10-05 14:10:00,169.61,169.61,169.14,169.6,18334.0,158.338,158.338,157.8993,158.3287,18334.0
2018-10-05 14:20:00,169.59,169.95,169.49,169.72,15961.0,158.3194,158.6554,158.226,158.4407,15961.0
2018-10-05 14:30:00,169.66,170.35,169.61,170.14,14120.0,158.3847,159.0288,158.338,158.8328,14120.0
2018-10-05 14:40:00,170.18,170.29,169.78,169.9,13387.0,158.8701,158.9728,158.4967,158.6088,13387.0
2018-10-05 14:50:00,169.9,170.06,169.69,169.97,12901.0,158.6088,158.7581,158.4127,158.6741,12901.0
2018-10-05 15:00:00,170.05,170.67,169.95,170.59,16806.0,158.7488,159.3276,158.6554,159.2529,16806.0
2018-10-05 15:10:00,170.65,170.69,170.26,170.26,16100.0,159.3089,159.3463,158.9448,158.9448,16100.0
2018-10-05 15:20:00,170.22,170.7,170.18,170.53,15958.0,158.9075,159.3556,158.8701,159.1969,15958.0
2018-10-05 15:30:00,170.52,170.52,170.09,170.15,18680.0,159.1876,159.1876,158.7861,158.8421,18680.0
2018-10-05 15:40:00,170.06,170.79,170.06,170.74,24447.0,158.7581,159.4396,158.7581,159.3929,24447.0
2018-10-05 15:50:00,170.74,170.74,170.37,170.57,42735.0,159.3929,159.3929,159.0475,159.2342,42735.0
2018-10-08 09:30:00,169.82,170.02,168.16,168.27,21347.0,158.5341,158.7208,156.9844,157.0871,21347.0
2018-10-08 09:40:00,168.39,169.96,168.38,169.76,11722.0,157.1991,158.6648,157.1898,158.4781,11722.0
2018-10-08 09:50:00,169.63,169.72,168.76,169.11,9875.0,158.3567,158.4407,157.5445,157.8713,9875.0
2018-10-08 10:00:00,169.13,169.13,168.39,168.43,13968.0,157.8899,157.8899,157.1991,157.2364,13968.0
2018-10-08 10:10:00,168.67,169.18,168.46,168.52,5704.0,157.4605,157.9366,157.2645,157.3205,5704.0
2018-10-08 10:20:00,168.5,168.77,168.45,168.58,3999.0,157.3018,157.5539,157.2551,157.3765,3999.0
2018-10-08 10:30:00,168.62,168.68,168.33,168.63,6284.0,157.4138,157.4698,157.1431,157.4232,6284.0
2018-10-08 10:40:00,168.61,168.75,167.5,167.61,11570.0,157.4045,157.5352,156.3683,156.4709,11570.0
2018-10-08 10:50:00,167.69,167.72,167.14,167.54,11617.0,156.5456,156.5736,156.0322,156.4056,11617.0
2018-10-08 11:00:00,167.65,167.65,166.58,166.67,10247.0,156.5083,156.5083,155.5094,155.5934,10247.0
2018-10-08 11:10:00,166.59,166.9,166.59,166.89,16735.0,155.5187,155.8081,155.5187,155.7988,16735.0
2018-10-08 11:20:00,166.83,166.9,166.15,166.27,9294.0,155.7428,155.8081,155.108,155.22,9294.0
2018-10-08 11:30:00,166.19,166.33,165.7,165.7,16127.0,155.1453,155.276,154.6879,154.6879,16127.0
2018-10-08 11:40:00,165.68,165.79,165.14,165.55,14817.0,154.6692,154.7719,154.1651,154.5478,14817.0
2018-10-08 11:50:00,165.71,166.0,165.57,165.86,10478.0,154.6972,154.9679,154.5665,154.8372,10478.0
2018-10-08 12:00:00,165.88,166.33,165.88,165.92,6937.0,154.8559,155.276,154.8559,154.8933,6937.0
2018-10-08 12:10:00,165.96,165.96,165.64,165.64,4389.0,154.9306,154.9306,154.6319,154.6319,4389.0
2018-10-08 12:20:00,165.64,166.21,165.44,166.16,3842.0,154.6319,155.164,154.4452,155.1173,3842.0
2018-10-08 12:30:00,166.08,166.13,165.76,166.07,6407.0,155.0426,155.0893,154.7439,155.0333,6407.0
2018-10-08 12:40:00,166.07,166.36,166.07,166.14,7738.0,155.0333,155.304,155.0333,155.0986,7738.0
2018-10-08 12:50:00,166.2,166.21,165.58,165.58,6692.0,155.1547,155.164,154.5759,154.5759,6692.0
2018-10-08 13:00:00,165.51,166.28,165.51,166.28,5130.0,154.5105,155.2293,154.5105,155.2293,5130.0
2018-10-08 13:10:00,166.15,166.25,165.61,165.65,4013.0,155.108,155.2013,154.6039,154.6412,4013.0
2018-10-08 13:20:00,165.59,165.92,165.55,165.74,2700.0,154.5852,154.8933,154.5478,154.7252,2700.0
2018-10-08 13:30:00,165.69,166.49,165.69,166.43,7059.0,154.6785,155.4254,154.6785,155.3694,7059.0
2018-10-08 13:40:00,166.51,166.89,166.51,166.78,5373.0,155.444,155.7988,155.444,155.6961,5373.0
2018-10-08 13:50:00,166.72,166.77,166.34,166.41,5895.0,155.6401,155.6868,155.2853,155.3507,5895.0
2018-10-08 14:00:00,166.41,167.23,166.37,167.18,10807.0,155.3507,156.1162,155.3134,156.0695,10807.0
2018-10-08 14:10:00,167.18,167.4,167.14,167.25,6514.0,156.0695,156.2749,156.0322,156.1349,6514.0
2018-10-08 14:20:00,167.36,167.55,167.17,167.17,4638.0,156.2376,156.4149,156.0602,156.0602,4638.0
2018-10-08 14:30:00,167.27,167.71,167.27,167.63,4631.0,156.1535,156.5643,156.1535,156.4896,4631.0
2018-10-08 14:40:00,167.75,168.21,167.63,168.17,6483.0,156.6016,157.0311,156.4896,156.9937,6483.0
2018-10-08 14:50:00,168.26,168.28,167.94,168.01,12927.0,157.0777,157.0964,156.779,156.8444,12927.0
2018-10-08 15:00:00,168.06,168.22,167.8,168.0,4883.0,156.891,157.0404,156.6483,156.835,4883.0
2018-10-08 15:10:00,168.06,168.12,167.79,167.83,12496.0,156.891,156.9471,156.639,156.6763,12496.0
2018-10-08 15:20:00,167.88,167.93,167.49,167.57,9236.0,156.723,156.7697,156.3589,156.4336,9236.0
2018-10-08 15:30:00,167.54,167.77,167.52,167.75,15253.0,156.4056,156.6203,156.3869,156.6016,15253.0
2018-10-08 15:40:00,167.77,167.8,167.59,167.75,17673.0,156.6203,156.6483,156.4523,156.6016,17673.0
2018-10-08 15:50:00,167.75,167.89,167.62,167.82,41214.0,156.6016,156.7323,156.4803,156.667,41214.0
2018-10-09 09:30:00,167.17,168.74,166.14,168.74,23751.0,156.0602,157.5258,155.0986,157.5258,23751.0
2018-10-09 09:40:00,168.46,168.94,166.59,167.02,18187.0,157.2645,157.7126,155.5187,155.9202,18187.0
2018-10-09 09:50:00,167.02,167.36,166.78,167.02,7024.0,155.9202,156.2376,155.6961,155.9202,7024.0
2018-10-09 10:00:00,167.02,167.92,166.95,166.98,10052.0,155.9202,156.7603,155.8548,155.8828,10052.0
2018-10-09 10:10:00,167.08,167.11,166.66,167.0,11752.0,155.9762,156.0042,155.5841,155.9015,11752.0
2018-10-09 10:20:00,167.03,167.49,166.77,167.33,21756.0,155.9295,156.3589,155.6868,156.2096,21756.0
2018-10-09 10:30:00,167.37,167.96,167.37,167.51,7978.0,156.2469,156.7977,156.2469,156.3776,7978.0
2018-10-09 10:40:00,167.51,167.86,167.51,167.62,6740.0,156.3776,156.7043,156.3776,156.4803,6740.0
2018-10-09 10:50:00,167.63,167.63,167.04,167.33,6891.0,156.4896,156.4896,155.9388,156.2096,6891.0
2018-10-09 11:00:00,167.31,167.36,166.74,166.74,8446.0,156.1909,156.2376,155.6588,155.6588,8446.0
2018-10-09 11:10:00,166.74,167.38,166.73,166.74,7519.0,155.6588,156.2562,155.6494,155.6588,7519.0
2018-10-09 11:20:00,166.8,167.26,166.75,167.17,5127.0,155.7148,156.1442,155.6681,156.0602,5127.0
2018-10-09 11:30:00,167.03,167.31,166.85,167.19,6925.0,155.9295,156.1909,155.7615,156.0789,6925.0
2018-10-09 11:40:00,167.18,167.59,167.18,167.35,5941.0,156.0695,156.4523,156.0695,156.2282,5941.0
2018-10-09 11:50:00,167.51,167.59,167.25,167.25,6983.0,156.3776,156.4523,156.1349,156.1349,6983.0
2018-10-09 12:00:00,167.43,167.5,167.25,167.44,6186.0,156.3029,156.3683,156.1349,156.3122,6186.0
2018-10-09 12:10:00,167.41,167.45,167.14,167.21,3589.0,156.2842,156.3216,156.0322,156.0975,3589.0
2018-10-09 12:20:00,167.32,167.57,167.32,167.57,7417.0,156.2002,156.4336,156.2002,156.4336,7417.0
2018-10-09 12:30:00,167.46,167.65,167.29,167.65,6951.0,156.3309,156.5083,156.1722,156.5083,6951.0
2018-10-09 12:40:00,167.63,167.63,167.03,167.3,11916.0,156.4896,156.4896,155.9295,156.1815,11916.0
2018-10-09 12:50:00,167.24,167.34,167.12,167.13,7396.0,156.1255,156.2189,156.0135,156.0228,7396.0
2018-10-09 13:00:00,167.04,167.2,166.86,167.18,20026.0,155.9388,156.0882,155.7708,156.0695,20026.0
2018-10-09 13:10:00,167.22,167.63,167.22,167.47,5345.0,156.1069,156.4896,156.1069,156.3402,5345.0
2018-10-09 13:20:00,167.41,167.82,167.33,167.55,4735.0,156.2842,156.667,156.2096,156.4149,4735.0
2018-10-09 13:30:00,167.5,167.5,167.12,167.15,5848.0,156.3683,156.3683,156.0135,156.0415,5848.0
2018-10-09 13:40:00,167.23,167.3,166.95,167.08,6472.0,156.1162,156.1815,155.8548,155.9762,6472.0
2018-10-09 13:50:00,167.0,167.41,167.0,167.38,9004.0,155.9015,156.2842,155.9015,156.2562,9004.0
2018-10-09 14:00:00,167.38,167.41,167.07,167.41,4443.0,156.2562,156.2842,155.9668,156.2842,4443.0
2018-10-09 14:10:00,167.44,167.44,167.21,167.26,3020.0,156.3122,156.3122,156.0975,156.1442,3020.0
2018-10-09 14:20:00,167.23,167.54,167.17,167.35,5613.0,156.1162,156.4056,156.0602,156.2282,5613.0
2018-10-09 14:30:00,167.41,167.52,167.21,167.48,8426.0,156.2842,156.3869,156.0975,156.3496,8426.0
2018-10-09 14:40:00,167.56,167.7,167.46,167.63,5874.0,156.4243,156.555,156.3309,156.4896,5874.0
2018-10-09 14:50:00,167.69,167.97,167.68,167.81,5529.0,156.5456,156.807,156.5363,156.6577,5529.0
2018-10-09 15:00:00,167.67,167.78,167.5,167.57,4732.0,156.527,156.6296,156.3683,156.4336,4732.0
2018-10-09 15:10:00,167.59,167.68,167.53,167.64,8158.0,156.4523,156.5363,156.3963,156.499,8158.0
2018-10-09 15:20:00,167.64,167.66,167.31,167.43,13251.0,156.499,156.5176,156.1909,156.3029,13251.0
2018-10-09 15:30:00,167.48,167.48,167.28,167.41,16975.0,156.3496,156.3496,156.1629,156.2842,16975.0
2018-10-09 15:40:00,167.41,167.46,167.22,167.22,17721.0,156.2842,156.3309,156.1069,156.1069,17721.0
2018-10-09 15:50:00,167.21,167.21,166.87,166.97,79026.0,156.0975,156.0975,155.7801,155.8735,79026.0
2018-10-10 09:30:00,167.07,167.07,166.09,166.43,12322.0,155.9668,155.9668,155.052,155.3694,12322.0
2018-10-10 09:40:00,166.24,166.46,165.52,165.52,6160.0,155.192,155.3974,154.5198,154.5198,6160.0
2018-10-10 09:50:00,165.49,165.54,163.76,164.44,15167.0,154.4918,154.5385,152.8768,153.5116,15167.0
2018-10-10 10:00:00,164.49,164.72,163.78,164.32,10818.0,153.5583,153.773,152.8955,153.3996,10818.0
2018-10-10 10:10:00,164.55,165.03,164.03,164.6,9101.0,153.6143,154.0624,153.1289,153.661,9101.0
2018-10-10 10:20:00,164.9,165.18,164.6,164.61,6991.0,153.941,154.2024,153.661,153.6703,6991.0
2018-10-10 10:30:00,164.83,165.11,164.43,164.62,19990.0,153.8757,154.1371,153.5023,153.6797,19990.0
2018-10-10 10:40:00,164.47,164.48,163.51,163.52,24527.0,153.5396,153.549,152.6434,152.6528,24527.0
2018-10-10 10:50:00,163.69,163.83,162.92,163.25,19677.0,152.8115,152.9422,152.0926,152.4007,19677.0
2018-10-10 11:00:00,163.2,163.33,162.66,162.71,10104.0,152.354,152.4754,151.8499,151.8966,10104.0
2018-10-10 11:10:00,162.7,162.74,162.28,162.45,13118.0,151.8873,151.9246,151.4952,151.6539,13118.0
2018-10-10 11:20:00,162.39,162.97,161.79,162.97,21527.0,151.5979,152.1393,151.0377,152.1393,21527.0
2018-10-10 11:30:00,163.0,163.0,161.98,162.0,7752.0,152.1673,152.1673,151.2151,151.2338,7752.0
2018-10-10 11:40:00,162.0,162.64,161.98,162.57,9180.0,151.2338,151.8312,151.2151,151.7659,9180.0
2018-10-10 11:50:00,162.67,162.79,161.96,161.96,10375.0,151.8592,151.9713,151.1964,151.1964,10375.0
2018-10-10 12:00:00,161.89,162.0,161.2,161.23,14268.0,151.1311,151.2338,150.4869,150.5149,14268.0
2018-10-10 12:10:00,161.34,162.24,161.26,162.17,13299.0,150.6176,151.4578,150.543,151.3925,13299.0
2018-10-10 12:20:00,162.35,162.36,161.61,161.67,10044.0,151.5605,151.5699,150.8697,150.9257,10044.0
2018-10-10 12:30:00,161.62,161.62,160.49,160.85,11785.0,150.879,150.879,149.8241,150.1602,11785.0
2018-10-10 12:40:00,160.78,161.4,160.78,161.12,8049.0,150.0949,150.6737,150.0949,150.4123,8049.0
2018-10-10 12:50:00,161.32,161.73,160.95,160.95,9533.0,150.599,150.9817,150.2536,150.2536,9533.0
2018-10-10 13:00:00,160.92,161.48,160.8,161.45,19475.0,150.2256,150.7483,150.1135,150.7203,19475.0
2018-10-10 13:10:00,161.38,161.5,160.92,161.19,22260.0,150.655,150.767,150.2256,150.4776,22260.0
2018-10-10 13:20:00,161.18,161.33,160.84,160.84,17193.0,150.4683,150.6083,150.1509,150.1509,17193.0
2018-10-10 13:30:00,160.87,161.47,160.73,161.46,16416.0,150.1789,150.739,150.0482,150.7297,16416.0
2018-10-10 13:40:00,161.46,161.46,161.07,161.27,12602.0,150.7297,150.7297,150.3656,150.5523,12602.0
2018-10-10 13:50:00,161.28,161.28,160.86,161.08,9500.0,150.5616,150.5616,150.1695,150.3749,9500.0
2018-10-10 14:00:00,161.14,161.23,160.49,160.5,11317.0,150.4309,150.5149,149.8241,149.8335,11317.0
2018-10-10 14:10:00,160.53,160.89,160.34,160.56,18054.0,149.8615,150.1975,149.6841,149.8895,18054.0
2018-10-10 14:20:00,160.51,160.59,160.04,160.16,41663.0,149.8428,149.9175,149.404,149.5161,41663.0
2018-10-10 14:30:00,160.1,160.39,160.0,160.17,25569.0,149.46,149.7308,149.3667,149.5254,25569.0
2018-10-10 14:40:00,160.07,160.2,159.81,159.88,27341.0,149.432,149.5534,149.1893,149.2547,27341.0
2018-10-10 14:50:00,159.86,160.16,159.71,159.8,60679.0,149.236,149.5161,149.096,149.18,60679.0
2018-10-10 15:00:00,159.84,159.97,159.51,159.68,36689.0,149.2173,149.3387,148.9093,149.068,36689.0
2018-10-10 15:10:00,159.68,159.68,159.07,159.34,36093.0,149.068,149.068,148.4985,148.7506,36093.0
2018-10-10 15:20:00,159.4,159.53,158.83,159.23,43639.0,148.8066,148.9279,148.2744,148.6479,43639.0
2018-10-10 15:30:00,159.28,159.28,158.21,158.21,72452.0,148.6945,148.6945,147.6957,147.6957,72452.0
2018-10-10 15:40:00,158.21,158.43,157.75,158.35,109354.0,147.6957,147.901,147.2662,147.8263,109354.0
2018-10-10 15:50:00,158.32,158.33,156.55,156.91,150409.0,147.7983,147.8077,146.146,146.482,150409.0
2018-10-11 09:30:00,155.7,157.97,154.01,157.49,45498.0,145.3525,147.4716,143.7748,147.0235,45498.0
2018-10-11 09:40:00,157.36,158.61,155.69,158.61,38750.0,146.9021,148.0691,145.3431,148.0691,38750.0
2018-10-11 09:50:00,158.35,158.58,157.02,157.69,72347.0,147.8263,148.0411,146.5847,147.2102,72347.0
2018-10-11 10:00:00,157.39,157.87,155.98,156.55,66384.0,146.9301,147.3782,145.6139,146.146,66384.0
2018-10-11 10:10:00,156.55,156.55,154.5,155.44,29371.0,146.146,146.146,144.2322,145.1097,29371.0
2018-10-11 10:20:00,155.57,156.38,155.36,156.3,19303.0,145.2311,145.9873,145.0351,145.9126,19303.0
2018-10-11 10:30:00,156.3,157.1,156.07,156.61,33086.0,145.9126,146.6594,145.6979,146.202,33086.0
2018-10-11 10:40:00,156.44,156.63,155.48,155.49,30453.0,146.0433,146.2207,145.1471,145.1564,30453.0
2018-10-11 10:50:00,155.51,156.1,155.27,155.92,17564.0,145.1751,145.7259,144.951,145.5578,17564.0
2018-10-11 11:00:00,156.05,156.17,154.82,155.12,24771.0,145.6792,145.7912,144.5309,144.811,24771.0
2018-10-11 11:10:00,155.2,155.47,154.76,154.99,16757.0,144.8857,145.1377,144.4749,144.6896,16757.0
2018-10-11 11:20:00,155.03,155.88,155.03,155.3,14452.0,144.727,145.5205,144.727,144.979,14452.0
2018-10-11 11:30:00,155.38,155.42,154.7,155.17,8931.0,145.0537,145.0911,144.4189,144.8577,8931.0
2018-10-11 11:40:00,155.12,156.12,155.11,156.12,11400.0,144.811,145.7445,144.8017,145.7445,11400.0
2018-10-11 11:50:00,156.02,156.32,155.46,155.58,10660.0,145.6512,145.9313,145.1284,145.2404,10660.0
2018-10-11 12:00:00,155.56,156.0,155.5,155.71,8890.0,145.2218,145.6325,145.1658,145.3618,8890.0
2018-10-11 12:10:00,155.61,156.35,155.61,156.29,14931.0,145.2684,145.9593,145.2684,145.9033,14931.0
2018-10-11 12:20:00,156.4,156.68,155.62,155.97,16960.0,146.0059,146.2673,145.2778,145.6045,16960.0
2018-10-11 12:30:00,155.79,155.98,155.0,155.0,22545.0,145.4365,145.6139,144.699,144.699,22545.0
2018-10-11 12:40:00,155.08,155.12,154.47,154.48,32372.0,144.7737,144.811,144.2042,144.2135,32372.0
2018-10-11 12:50:00,154.63,155.0,154.21,154.71,18503.0,144.3536,144.699,143.9615,144.4283,18503.0
2018-10-11 13:00:00,154.7,154.77,154.1,154.68,16418.0,144.4189,144.4843,143.8588,144.4002,16418.0
2018-10-11 13:10:00,154.69,155.09,154.51,155.06,17158.0,144.4096,144.783,144.2415,144.755,17158.0
2018-10-11 13:20:00,155.07,155.25,154.59,154.71,20742.0,144.7643,144.9324,144.3162,144.4283,20742.0
2018-10-11 13:30:00,154.93,155.13,154.16,154.3,19729.0,144.6336,144.8203,143.9148,144.0455,19729.0
2018-10-11 13:40:00,154.3,154.43,153.9,154.25,16587.0,144.0455,144.1669,143.6721,143.9988,16587.0
2018-10-11 13:50:00,154.12,154.9,153.76,154.76,18859.0,143.8775,144.6056,143.5414,144.4749,18859.0
2018-10-11 14:00:00,154.92,154.92,154.45,154.45,12531.0,144.6243,144.6243,144.1855,144.1855,12531.0
2018-10-11 14:10:00,154.52,154.56,153.84,154.12,45169.0,144.2509,144.2882,143.6161,143.8775,45169.0
2018-10-11 14:20:00,154.14,154.42,153.5,153.5,36175.0,143.8961,144.1575,143.2987,143.2987,36175.0
2018-10-11 14:30:00,153.5,153.6,153.02,153.09,98545.0,143.2987,143.392,142.8506,142.9159,98545.0
2018-10-11 14:40:00,153.16,153.16,151.6,152.6,93142.0,142.9813,142.9813,141.5249,142.4585,93142.0
2018-10-11 14:50:00,152.56,153.41,152.42,152.64,64738.0,142.4211,143.2147,142.2904,142.4958,64738.0
2018-10-11 15:00:00,152.67,153.53,152.52,152.55,129162.0,142.5238,143.3267,142.3838,142.4118,129162.0
2018-10-11 15:10:00,152.84,153.58,152.37,153.34,97272.0,142.6825,143.3734,142.2438,143.1493,97272.0
2018-10-11 15:20:00,153.4,153.61,153.01,153.01,73296.0,143.2053,143.4014,142.8412,142.8412,73296.0
2018-10-11 15:30:00,153.08,153.16,152.18,152.72,69190.0,142.9066,142.9813,142.0664,142.5705,69190.0
2018-10-11 15:40:00,152.63,152.88,151.73,151.74,58357.0,142.4865,142.7199,141.6463,141.6556,58357.0
2018-10-11 15:50:00,151.74,152.31,151.5,151.55,87234.0,141.6556,142.1878,141.4316,141.4783,87234.0
2018-10-12 09:30:00,154.45,155.97,154.37,154.58,21763.0,144.1855,145.6045,144.1109,144.3069,21763.0
2018-10-12 09:40:00,154.39,154.89,154.02,154.77,21323.0,144.1295,144.5963,143.7841,144.4843,21323.0
2018-10-12 09:50:00,154.63,155.32,154.15,155.32,23777.0,144.3536,144.9977,143.9055,144.9977,23777.0
2018-10-12 10:00:00,155.32,156.23,155.31,156.16,10473.0,144.9977,145.8472,144.9884,145.7819,10473.0
2018-10-12 10:10:00,156.15,156.28,155.19,155.27,11106.0,145.7726,145.8939,144.8764,144.951,11106.0
2018-10-12 10:20:00,155.44,155.62,154.84,154.9,12843.0,145.1097,145.2778,144.5496,144.6056,12843.0
2018-10-12 10:30:00,154.9,155.34,154.83,155.06,16118.0,144.6056,145.0164,144.5403,144.755,16118.0
2018-10-12 10:40:00,155.06,155.32,154.6,154.65,15381.0,144.755,144.9977,144.3256,144.3722,15381.0
2018-10-12 10:50:00,154.73,155.15,154.41,154.42,29101.0,144.4469,144.839,144.1482,144.1575,29101.0
2018-10-12 11:00:00,154.52,155.08,154.37,154.99,9326.0,144.2509,144.7737,144.1109,144.6896,9326.0
2018-10-12 11:10:00,154.76,155.11,154.71,154.84,6051.0,144.4749,144.8017,144.4283,144.5496,6051.0
2018-10-12 11:20:00,154.86,155.0,154.39,154.63,17949.0,144.5683,144.699,144.1295,144.3536,17949.0
2018-10-12 11:30:00,154.6,155.04,154.47,154.55,8520.0,144.3256,144.7363,144.2042,144.2789,8520.0
2018-10-12 11:40:00,154.45,154.52,153.61,154.1,12877.0,144.1855,144.2509,143.4014,143.8588,12877.0
2018-10-12 11:50:00,154.04,154.2,153.88,153.98,7173.0,143.8028,143.9521,143.6534,143.7468,7173.0
2018-10-12 12:00:00,153.9,154.03,153.56,153.79,11275.0,143.6721,143.7934,143.3547,143.5694,11275.0
2018-10-12 12:10:00,153.7,154.15,153.55,153.57,5147.0,143.4854,143.9055,143.3453,143.364,5147.0
2018-10-12 12:20:00,153.66,153.91,153.12,153.36,12631.0,143.448,143.6814,142.9439,143.168,12631.0
2018-10-12 12:30:00,153.26,153.43,152.89,152.89,6401.0,143.0746,143.2333,142.7292,142.7292,6401.0
2018-10-12 12:40:00,152.79,152.87,152.15,152.3,15715.0,142.6359,142.7105,142.0384,142.1784,15715.0
2018-10-12 12:50:00,152.17,153.0,152.12,152.98,9210.0,142.0571,142.8319,142.0104,142.8132,9210.0
2018-10-12 13:00:00,152.93,153.68,152.72,153.68,9058.0,142.7666,143.4667,142.5705,143.4667,9058.0
2018-10-12 13:10:00,153.56,153.67,152.99,153.03,9914.0,143.3547,143.4574,142.8226,142.8599,9914.0
2018-10-12 13:20:00,153.37,153.62,153.06,153.06,7354.0,143.1773,143.4107,142.8879,142.8879,7354.0
2018-10-12 13:30:00,153.06,153.37,152.74,152.82,11256.0,142.8879,143.1773,142.5892,142.6639,11256.0
2018-10-12 13:40:00,152.94,153.52,152.71,153.5,10936.0,142.7759,143.3173,142.5612,143.2987,10936.0
2018-10-12 13:50:00,153.47,153.59,153.18,153.38,5895.0,143.2707,143.3827,142.9999,143.1866,5895.0
2018-10-12 14:00:00,153.3,153.39,152.78,152.92,6400.0,143.112,143.196,142.6265,142.7572,6400.0
2018-10-12 14:10:00,152.9,153.08,152.57,153.08,7094.0,142.7385,142.9066,142.4305,142.9066,7094.0
2018-10-12 14:20:00,153.12,153.32,152.83,153.32,6300.0,142.9439,143.1306,142.6732,143.1306,6300.0
2018-10-12 14:30:00,153.4,153.4,152.94,153.12,6301.0,143.2053,143.2053,142.7759,142.9439,6301.0
2018-10-12 14:40:00,153.2,153.21,152.86,152.9,7803.0,143.0186,143.0279,142.7012,142.7385,7803.0
2018-10-12 14:50:00,152.93,153.79,152.93,153.66,7024.0,142.7666,143.5694,142.7666,143.448,7024.0
2018-10-12 15:00:00,153.79,154.2,153.46,154.2,6629.0,143.5694,143.9521,143.2613,143.9521,6629.0
2018-10-12 15:10:00,154.28,154.42,153.68,153.68,13868.0,144.0268,144.1575,143.4667,143.4667,13868.0
2018-10-12 15:20:00,153.7,154.48,153.7,154.27,11686.0,143.4854,144.2135,143.4854,144.0175,11686.0
2018-10-12 15:30:00,154.32,154.46,153.91,154.01,14593.0,144.0642,144.1949,143.6814,143.7748,14593.0
2018-10-12 15:40:00,154.03,154.38,153.99,154.17,28395.0,143.7934,144.1202,143.7561,143.9241,28395.0
2018-10-12 15:50:00,154.23,154.46,154.02,154.05,57376.0,143.9802,144.1949,143.7841,143.8121,57376.0
2018-10-15 09:30:00,153.89,154.04,151.42,151.88,16285.0,143.6628,143.8028,141.3569,141.7863,16285.0
2018-10-15 09:40:00,151.86,153.3,151.44,153.11,8200.0,141.7677,143.112,141.3756,142.9346,8200.0
2018-10-15 09:50:00,153.13,153.38,152.49,152.92,9600.0,142.9533,143.1866,142.3558,142.7572,9600.0
2018-10-15 10:00:00,152.92,152.92,152.46,152.77,9426.0,142.7572,142.7572,142.3278,142.6172,9426.0
2018-10-15 10:10:00,152.88,153.06,152.15,152.15,11137.0,142.7199,142.8879,142.0384,142.0384,11137.0
2018-10-15 10:20:00,152.08,152.75,152.03,152.25,64386.0,141.973,142.5985,141.9264,142.1317,64386.0
2018-10-15 10:30:00,152.13,153.01,150.8,151.5,134670.0,142.0197,142.8412,140.7781,141.4316,134670.0
2018-10-15 10:40:00,151.52,152.07,151.48,151.58,31622.0,141.4503,141.9637,141.4129,141.5063,31622.0
2018-10-15 10:50:00,151.67,152.17,151.51,151.9,18435.0,141.5903,142.0571,141.4409,141.805,18435.0
2018-10-15 11:00:00,151.94,152.2,151.52,152.03,26632.0,141.8423,142.0851,141.4503,141.9264,26632.0
2018-10-15 11:10:00,152.03,152.54,151.66,151.66,19416.0,141.9264,142.4025,141.581,141.581,19416.0
2018-10-15 11:20:00,151.71,152.22,151.62,152.22,13412.0,141.6276,142.1037,141.5436,142.1037,13412.0
2018-10-15 11:30:00,152.26,152.4,152.01,152.13,14968.0,142.1411,142.2718,141.9077,142.0197,14968.0
2018-10-15 11:40:00,152.16,152.24,151.67,151.72,10199.0,142.0477,142.1224,141.5903,141.637,10199.0
2018-10-15 11:50:00,151.77,151.78,150.93,151.08,11329.0,141.6836,141.693,140.8995,141.0395,11329.0
2018-10-15 12:00:00,151.1,151.45,151.05,151.14,9139.0,141.0582,141.3849,141.0115,141.0955,9139.0
2018-10-15 12:10:00,151.18,151.21,150.81,151.11,9556.0,141.1329,141.1609,140.7874,141.0675,9556.0
2018-10-15 12:20:00,151.1,151.47,151.04,151.44,10654.0,141.0582,141.4036,141.0022,141.3756,10654.0
2018-10-15 12:30:00,151.48,151.68,151.47,151.59,9555.0,141.4129,141.5996,141.4036,141.5156,9555.0
2018-10-15 12:40:00,151.53,151.56,151.09,151.53,12903.0,141.4596,141.4876,141.0488,141.4596,12903.0
2018-10-15 12:50:00,151.69,151.71,151.49,151.54,5342.0,141.609,141.6276,141.4223,141.4689,5342.0
2018-10-15 13:00:00,151.61,152.2,151.55,152.0,7030.0,141.5343,142.0851,141.4783,141.8984,7030.0
2018-10-15 13:10:00,151.97,151.97,151.77,151.8,5115.0,141.8704,141.8704,141.6836,141.7116,5115.0
2018-10-15 13:20:00,151.77,151.85,151.65,151.81,4538.0,141.6836,141.7583,141.5716,141.721,4538.0
2018-10-15 13:30:00,151.77,152.19,151.74,152.09,9512.0,141.6836,142.0757,141.6556,141.9824,9512.0
2018-10-15 13:40:00,152.08,152.54,152.08,152.52,7428.0,141.973,142.4025,141.973,142.3838,7428.0
2018-10-15 13:50:00,152.61,152.92,152.51,152.64,11190.0,142.4678,142.7572,142.3745,142.4958,11190.0
2018-10-15 14:00:00,152.73,152.73,152.35,152.45,10016.0,142.5798,142.5798,142.2251,142.3185,10016.0
2018-10-15 14:10:00,152.4,152.49,152.28,152.41,13009.0,142.2718,142.3558,142.1597,142.2811,13009.0
2018-10-15 14:20:00,152.45,152.72,152.12,152.25,11146.0,142.3185,142.5705,142.0104,142.1317,11146.0
2018-10-15 14:30:00,152.11,152.55,152.02,152.55,8177.0,142.001,142.4118,141.917,142.4118,8177.0
2018-10-15 14:40:00,152.55,152.97,152.54,152.9,12270.0,142.4118,142.8039,142.4025,142.7385,12270.0
2018-10-15 14:50:00,152.94,153.07,152.8,152.82,7882.0,142.7759,142.8972,142.6452,142.6639,7882.0
2018-10-15 15:00:00,152.82,152.94,152.48,152.48,16540.0,142.6639,142.7759,142.3465,142.3465,16540.0
2018-10-15 15:10:00,152.47,152.47,152.17,152.17,11277.0,142.3371,142.3371,142.0571,142.0571,11277.0
2018-10-15 15:20:00,152.17,152.33,151.95,151.96,14025.0,142.0571,142.2064,141.8517,141.861,14025.0
2018-10-15 15:30:00,151.9,152.09,151.85,151.96,17872.0,141.805,141.9824,141.7583,141.861,17872.0
2018-10-15 15:40:00,151.95,152.09,151.57,151.8,27575.0,141.8517,141.9824,141.4969,141.7116,27575.0
2018-10-15 15:50:00,151.77,151.92,151.18,151.2,59522.0,141.6836,141.8237,141.1329,141.1515,59522.0
2018-10-16 09:30:00,153.41,154.85,152.75,153.82,30167.0,143.2147,144.559,142.5985,143.5974,30167.0
2018-10-16 09:40:00,153.9,154.52,153.08,153.35,9386.0,143.6721,144.2509,142.9066,143.1586,9386.0
2018-10-16 09:50:00,153.35,153.61,153.06,153.45,5888.0,143.1586,143.4014,142.8879,143.252,5888.0
2018-10-16 10:00:00,153.45,153.54,152.92,152.93,14319.0,143.252,143.336,142.7572,142.7666,14319.0
2018-10-16 10:10:00,152.94,153.16,152.6,152.78,7236.0,142.7759,142.9813,142.4585,142.6265,7236.0
2018-10-16 10:20:00,152.72,152.99,152.71,152.91,11398.0,142.5705,142.8226,142.5612,142.7479,11398.0
2018-10-16 10:30:00,152.85,153.05,152.76,152.96,6733.0,142.6919,142.8786,142.6078,142.7946,6733.0
2018-10-16 10:40:00,153.14,153.65,153.04,153.58,7417.0,142.9626,143.4387,142.8692,143.3734,7417.0
2018-10-16 10:50:00,153.5,153.88,153.5,153.79,8064.0,143.2987,143.6534,143.2987,143.5694,8064.0
2018-10-16 11:00:00,153.77,154.19,153.63,154.19,8074.0,143.5507,143.9428,143.42,143.9428,8074.0
2018-10-16 11:10:00,154.2,154.58,154.19,154.58,4399.0,143.9521,144.3069,143.9428,144.3069,4399.0
2018-10-16 11:20:00,154.61,154.78,154.57,154.64,5644.0,144.3349,144.4936,144.2976,144.3629,5644.0
2018-10-16 11:30:00,154.64,154.75,154.56,154.56,7727.0,144.3629,144.4656,144.2882,144.2882,7727.0
2018-10-16 11:40:00,154.62,154.95,154.43,154.91,11102.0,144.3442,144.6523,144.1669,144.615,11102.0
2018-10-16 11:50:00,154.88,155.02,154.75,154.98,3812.0,144.587,144.7177,144.4656,144.6803,3812.0
2018-10-16 12:00:00,155.02,155.08,154.97,155.08,2370.0,144.7177,144.7737,144.671,144.7737,2370.0
2018-10-16 12:10:00,155.02,155.13,154.97,154.99,14512.0,144.7177,144.8203,144.671,144.6896,14512.0
2018-10-16 12:20:00,154.95,155.16,154.93,155.16,3390.0,144.6523,144.8483,144.6336,144.8483,3390.0
2018-10-16 12:30:00,155.13,155.13,154.71,154.91,6089.0,144.8203,144.8203,144.4283,144.615,6089.0
2018-10-16 12:40:00,154.87,155.16,154.83,155.14,4007.0,144.5776,144.8483,144.5403,144.8297,4007.0
2018-10-16 12:50:00,155.07,155.38,155.07,155.37,11236.0,144.7643,145.0537,144.7643,145.0444,11236.0
2018-10-16 13:00:00,155.42,155.5,155.22,155.35,6854.0,145.0911,145.1658,144.9044,145.0257,6854.0
2018-10-16 13:10:00,155.35,155.56,155.35,155.51,5044.0,145.0257,145.2218,145.0257,145.1751,5044.0
2018-10-16 13:20:00,155.51,155.56,155.39,155.39,5110.0,145.1751,145.2218,145.0631,145.0631,5110.0
2018-10-16 13:30:00,155.43,155.63,155.42,155.63,6506.0,145.1004,145.2871,145.0911,145.2871,6506.0
2018-10-16 13:40:00,155.64,155.86,155.64,155.77,8276.0,145.2964,145.5018,145.2964,145.4178,8276.0
2018-10-16 13:50:00,155.73,155.73,155.43,155.56,9132.0,145.3805,145.3805,145.1004,145.2218,9132.0
2018-10-16 14:00:00,155.61,155.71,155.61,155.66,14366.0,145.2684,145.3618,145.2684,145.3151,14366.0
2018-10-16 14:10:00,155.7,155.85,155.7,155.82,13714.0,145.3525,145.4925,145.3525,145.4645,13714.0
2018-10-16 14:20:00,155.86,155.9,155.64,155.75,8626.0,145.5018,145.5392,145.2964,145.3991,8626.0
2018-10-16 14:30:00,155.77,155.9,155.69,155.79,7675.0,145.4178,145.5392,145.3431,145.4365,7675.0
2018-10-16 14:40:00,155.76,155.9,155.73,155.9,7064.0,145.4085,145.5392,145.3805,145.5392,7064.0
2018-10-16 14:50:00,155.89,155.9,155.64,155.66,8634.0,145.5298,145.5392,145.2964,145.3151,8634.0
2018-10-16 15:00:00,155.68,155.79,155.6,155.72,10905.0,145.3338,145.4365,145.2591,145.3711,10905.0
2018-10-16 15:10:00,155.7,155.85,155.56,155.85,10206.0,145.3525,145.4925,145.2218,145.4925,10206.0
2018-10-16 15:20:00,155.82,155.84,155.72,155.79,10255.0,145.4645,145.4832,145.3711,145.4365,10255.0
2018-10-16 15:30:00,155.8,156.04,155.74,156.04,29710.0,145.4458,145.6699,145.3898,145.6699,29710.0
2018-10-16 15:40:00,156.04,156.38,156.0,156.36,33760.0,145.6699,145.9873,145.6325,145.9686,33760.0
2018-10-16 15:50:00,156.38,156.39,156.15,156.25,40311.0,145.9873,145.9966,145.7726,145.8659,40311.0
2018-10-17 09:30:00,156.09,157.36,155.5,155.56,20786.0,145.7165,146.9021,145.1658,145.2218,20786.0
2018-10-17 09:40:00,155.51,156.48,155.26,156.22,6900.0,145.1751,146.0806,144.9417,145.8379,6900.0
2018-10-17 09:50:00,156.13,157.05,156.13,156.61,6600.0,145.7539,146.6127,145.7539,146.202,6600.0
2018-10-17 10:00:00,156.52,156.65,155.85,156.47,8470.0,146.118,146.2393,145.4925,146.0713,8470.0
2018-10-17 10:10:00,156.6,156.67,156.3,156.43,8408.0,146.1926,146.258,145.9126,146.0339,8408.0
2018-10-17 10:20:00,156.41,156.65,156.28,156.5,9265.0,146.0153,146.2393,145.8939,146.0993,9265.0
2018-10-17 10:30:00,156.59,156.62,156.13,156.27,13050.0,146.1833,146.2113,145.7539,145.8846,13050.0
2018-10-17 10:40:00,156.33,156.35,155.93,156.08,15126.0,145.9406,145.9593,145.5672,145.7072,15126.0
2018-10-17 10:50:00,156.01,156.51,155.93,156.43,9100.0,145.6419,146.1086,145.5672,146.0339,9100.0
2018-10-17 11:00:00,156.44,156.81,156.21,156.77,10972.0,146.0433,146.3887,145.8286,146.3514,10972.0
2018-10-17 11:10:00,156.7,157.03,156.66,156.93,3913.0,146.286,146.5941,146.2487,146.5007,3913.0
2018-10-17 11:20:00,156.85,157.07,156.81,157.0,5428.0,146.426,146.6314,146.3887,146.5661,5428.0
2018-10-17 11:30:00,157.05,157.09,156.72,156.75,9415.0,146.6127,146.6501,146.3047,146.3327,9415.0
2018-10-17 11:40:00,156.73,157.53,156.73,157.43,5506.0,146.314,147.0608,146.314,146.9675,5506.0
2018-10-17 11:50:00,157.49,157.56,157.12,157.56,7148.0,147.0235,147.0888,146.6781,147.0888,7148.0
2018-10-17 12:00:00,157.56,157.57,157.01,157.39,9302.0,147.0888,147.0982,146.5754,146.9301,9302.0
2018-10-17 12:10:00,157.44,157.49,157.11,157.49,6900.0,146.9768,147.0235,146.6688,147.0235,6900.0
2018-10-17 12:20:00,157.52,157.7,157.33,157.33,7169.0,147.0515,147.2195,146.8741,146.8741,7169.0
2018-10-17 12:30:00,157.08,157.28,157.0,157.25,4246.0,146.6407,146.8275,146.5661,146.7995,4246.0
2018-10-17 12:40:00,157.2,157.39,156.99,156.99,2803.0,146.7528,146.9301,146.5567,146.5567,2803.0
2018-10-17 12:50:00,156.88,157.39,156.85,157.31,7405.0,146.454,146.9301,146.426,146.8555,7405.0
2018-10-17 13:00:00,157.27,157.5,157.14,157.36,2543.0,146.8181,147.0328,146.6968,146.9021,2543.0
2018-10-17 13:10:00,157.3,157.54,157.1,157.18,4900.0,146.8461,147.0702,146.6594,146.7341,4900.0
2018-10-17 13:20:00,157.19,157.3,157.09,157.24,5400.0,146.7434,146.8461,146.6501,146.7901,5400.0
2018-10-17 13:30:00,157.3,157.69,157.21,157.67,4000.0,146.8461,147.2102,146.7621,147.1915,4000.0
2018-10-17 13:40:00,157.62,157.67,157.39,157.45,8910.0,147.1449,147.1915,146.9301,146.9862,8910.0
2018-10-17 13:50:00,157.48,157.71,157.41,157.57,8375.0,147.0142,147.2289,146.9488,147.0982,8375.0
2018-10-17 14:00:00,157.54,157.73,157.38,157.69,3376.0,147.0702,147.2476,146.9208,147.2102,3376.0
2018-10-17 14:10:00,157.55,157.55,156.95,156.98,3659.0,147.0795,147.0795,146.5194,146.5474,3659.0
2018-10-17 14:20:00,156.87,156.9,156.5,156.75,5100.0,146.4447,146.4727,146.0993,146.3327,5100.0
2018-10-17 14:30:00,156.71,157.23,156.7,157.2,3500.0,146.2953,146.7808,146.286,146.7528,3500.0
2018-10-17 14:40:00,157.21,157.53,157.2,157.53,6471.0,146.7621,147.0608,146.7528,147.0608,6471.0
2018-10-17 14:50:00,157.5,157.72,157.36,157.5,6151.0,147.0328,147.2382,146.9021,147.0328,6151.0
2018-10-17 15:00:00,157.46,157.56,157.29,157.53,5200.0,146.9955,147.0888,146.8368,147.0608,5200.0
2018-10-17 15:10:00,157.64,157.64,156.99,157.21,8346.0,147.1635,147.1635,146.5567,146.7621,8346.0
2018-10-17 15:20:00,157.23,157.53,157.21,157.44,5000.0,146.7808,147.0608,146.7621,146.9768,5000.0
2018-10-17 15:30:00,157.4,157.45,157.02,157.3,13588.0,146.9395,146.9862,146.5847,146.8461,13588.0
2018-10-17 15:40:00,157.32,157.35,156.85,157.06,19213.0,146.8648,146.8928,146.426,146.6221,19213.0
2018-10-17 15:50:00,157.07,157.43,157.07,157.28,34917.0,146.6314,146.9675,146.6314,146.8275,34917.0
2018-10-18 09:30:00,156.81,157.46,156.04,156.97,12325.0,146.3887,146.9955,145.6699,146.5381,12325.0
2018-10-18 09:40:00,157.02,157.15,156.22,156.75,8247.0,146.5847,146.7061,145.8379,146.3327,8247.0
2018-10-18 09:50:00,156.74,156.77,156.13,156.77,5611.0,146.3233,146.3514,145.7539,146.3514,5611.0
2018-10-18 10:00:00,156.81,157.56,156.45,156.95,15001.0,146.3887,147.0888,146.0526,146.5194,15001.0
2018-10-18 10:10:00,156.86,157.3,156.56,156.91,10768.0,146.4354,146.8461,146.1553,146.482,10768.0
2018-10-18 10:20:00,156.97,157.07,156.58,156.58,5531.0,146.5381,146.6314,146.174,146.174,5531.0
2018-10-18 10:30:00,156.57,156.86,156.51,156.68,6100.0,146.1646,146.4354,146.1086,146.2673,6100.0
2018-10-18 10:40:00,156.75,156.78,156.26,156.26,9346.0,146.3327,146.3607,145.8752,145.8752,9346.0
2018-10-18 10:50:00,156.25,156.74,156.25,156.58,5658.0,145.8659,146.3233,145.8659,146.174,5658.0
2018-10-18 11:00:00,156.5,156.67,156.18,156.45,12379.0,146.0993,146.258,145.8006,146.0526,12379.0
2018-10-18 11:10:00,156.45,156.64,156.22,156.31,7784.0,146.0526,146.23,145.8379,145.9219,7784.0
2018-10-18 11:20:00,156.24,156.3,155.29,155.52,8677.0,145.8566,145.9126,144.9697,145.1844,8677.0
2018-10-18 11:30:00,155.54,155.54,154.71,154.99,10421.0,145.2031,145.2031,144.4283,144.6896,10421.0
2018-10-18 11:40:00,155.14,155.14,153.75,154.04,17510.0,144.8297,144.8297,143.5321,143.8028,17510.0
2018-10-18 11:50:00,154.03,154.31,153.61,154.15,9456.0,143.7934,144.0548,143.4014,143.9055,9456.0
2018-10-18 12:00:00,154.07,154.58,154.01,154.54,6633.0,143.8308,144.3069,143.7748,144.2696,6633.0
2018-10-18 12:10:00,154.52,154.59,154.28,154.36,5463.0,144.2509,144.3162,144.0268,144.1015,5463.0
2018-10-18 12:20:00,154.35,155.15,154.35,154.86,9005.0,144.0922,144.839,144.0922,144.5683,9005.0
2018-10-18 12:30:00,154.75,155.07,154.67,154.91,6424.0,144.4656,144.7643,144.3909,144.615,6424.0
2018-10-18 12:40:00,154.98,155.16,154.91,154.93,1830.0,144.6803,144.8483,144.615,144.6336,1830.0
2018-10-18 12:50:00,154.97,155.1,154.81,154.82,5381.0,144.671,144.7923,144.5216,144.5309,5381.0
2018-10-18 13:00:00,154.78,154.88,154.38,154.43,5319.0,144.4936,144.587,144.1202,144.1669,5319.0
2018-10-18 13:10:00,154.42,154.42,153.95,153.96,5800.0,144.1575,144.1575,143.7188,143.7281,5800.0
2018-10-18 13:20:00,154.05,154.18,153.5,153.9,8272.0,143.8121,143.9335,143.2987,143.6721,8272.0
2018-10-18 13:30:00,154.04,154.04,153.66,153.88,6098.0,143.8028,143.8028,143.448,143.6534,6098.0
2018-10-18 13:40:00,153.9,153.96,153.44,153.81,6068.0,143.6721,143.7281,143.2427,143.5881,6068.0
2018-10-18 13:50:00,153.76,153.76,153.44,153.6,4329.0,143.5414,143.5414,143.2427,143.392,4329.0
2018-10-18 14:00:00,153.6,154.5,153.59,154.41,5763.0,143.392,144.2322,143.3827,144.1482,5763.0
2018-10-18 14:10:00,154.33,154.33,153.75,153.87,8991.0,144.0735,144.0735,143.5321,143.6441,8991.0
2018-10-18 14:20:00,153.72,154.58,153.72,154.55,6478.0,143.504,144.3069,143.504,144.2789,6478.0
2018-10-18 14:30:00,154.5,154.71,154.24,154.29,18225.0,144.2322,144.4283,143.9895,144.0362,18225.0
2018-10-18 14:40:00,154.27,154.69,154.23,154.66,19751.0,144.0175,144.4096,143.9802,144.3816,19751.0
2018-10-18 14:50:00,154.66,154.7,154.35,154.35,7100.0,144.3816,144.4189,144.0922,144.0922,7100.0
2018-10-18 15:00:00,154.43,154.5,153.97,154.0,9964.0,144.1669,144.2322,143.7374,143.7654,9964.0
2018-10-18 15:10:00,154.0,154.37,153.83,154.16,8400.0,143.7654,144.1109,143.6067,143.9148,8400.0
2018-10-18 15:20:00,154.19,154.55,154.11,154.37,10297.0,143.9428,144.2789,143.8681,144.1109,10297.0
2018-10-18 15:30:00,154.31,154.37,153.93,154.36,12454.0,144.0548,144.1109,143.7001,144.1015,12454.0
2018-10-18 15:40:00,154.36,154.6,154.03,154.07,15479.0,144.1015,144.3256,143.7934,143.8308,15479.0
2018-10-18 15:50:00,154.04,154.15,153.7,154.0,52384.0,143.8028,143.9055,143.4854,143.7654,52384.0
2018-10-19 09:30:00,154.76,156.01,154.51,155.68,41343.0,144.4749,145.6419,144.2415,145.3338,41343.0
2018-10-19 09:40:00,155.77,156.31,155.61,156.06,25410.0,145.4178,145.9219,145.2684,145.6885,25410.0
2018-10-19 09:50:00,156.2,156.32,155.69,155.73,15010.0,145.8192,145.9313,145.3431,145.3805,15010.0
2018-10-19 10:00:00,155.83,156.83,155.83,156.7,14916.0,145.4738,146.4074,145.4738,146.286,14916.0
2018-10-19 10:10:00,156.68,156.81,156.25,156.47,13010.0,146.2673,146.3887,145.8659,146.0713,13010.0
2018-10-19 10:20:00,156.43,156.46,155.9,156.26,7688.0,146.0339,146.062,145.5392,145.8752,7688.0
2018-10-19 10:30:00,156.32,157.18,156.27,156.44,8053.0,145.9313,146.7341,145.8846,146.0433,8053.0
2018-10-19 10:40:00,156.46,156.56,156.3,156.35,12262.0,146.062,146.1553,145.9126,145.9593,12262.0
2018-10-19 10:50:00,156.36,156.5,156.24,156.31,7712.0,145.9686,146.0993,145.8566,145.9219,7712.0
2018-10-19 11:00:00,156.39,156.68,156.01,156.09,7950.0,145.9966,146.2673,145.6419,145.7165,7950.0
2018-10-19 11:10:00,156.01,156.21,155.74,155.81,9448.0,145.6419,145.8286,145.3898,145.4552,9448.0
2018-10-19 11:20:00,155.86,155.99,155.77,155.96,7000.0,145.5018,145.6232,145.4178,145.5952,7000.0
2018-10-19 11:30:00,155.86,156.02,155.41,155.58,8278.0,145.5018,145.6512,145.0817,145.2404,8278.0
2018-10-19 11:40:00,155.54,155.79,155.31,155.31,59460.0,145.2031,145.4365,144.9884,144.9884,59460.0
2018-10-19 11:50:00,155.43,155.65,155.0,155.53,24500.0,145.1004,145.3058,144.699,145.1938,24500.0
2018-10-19 12:00:00,155.52,155.64,155.1,155.36,5134.0,145.1844,145.2964,144.7923,145.0351,5134.0
2018-10-19 12:10:00,155.3,155.3,154.7,154.85,6300.0,144.979,144.979,144.4189,144.559,6300.0
2018-10-19 12:20:00,154.84,154.85,154.23,154.23,4600.0,144.5496,144.559,143.9802,143.9802,4600.0
2018-10-19 12:30:00,154.25,154.36,153.89,153.93,13090.0,143.9988,144.1015,143.6628,143.7001,13090.0
2018-10-19 12:40:00,153.95,154.59,153.86,154.5,8638.0,143.7188,144.3162,143.6347,144.2322,8638.0
2018-10-19 12:50:00,154.44,154.74,154.35,154.66,6635.0,144.1762,144.4563,144.0922,144.3816,6635.0
2018-10-19 13:00:00,154.57,154.64,154.16,154.16,5827.0,144.2976,144.3629,143.9148,143.9148,5827.0
2018-10-19 13:10:00,154.26,154.79,154.26,154.66,7057.0,144.0082,144.5029,144.0082,144.3816,7057.0
2018-10-19 13:20:00,154.59,154.87,154.53,154.87,6116.0,144.3162,144.5776,144.2602,144.5776,6116.0
2018-10-19 13:30:00,154.89,155.13,154.87,154.9,5182.0,144.5963,144.8203,144.5776,144.6056,5182.0
2018-10-19 13:40:00,154.83,155.1,154.54,154.69,10826.0,144.5403,144.7923,144.2696,144.4096,10826.0
2018-10-19 13:50:00,154.68,154.68,154.0,154.1,107313.0,144.4002,144.4002,143.7654,143.8588,107313.0
2018-10-19 14:00:00,154.0,154.17,153.69,153.96,16013.0,143.7654,143.9241,143.476,143.7281,16013.0
2018-10-19 14:10:00,154.0,154.29,153.92,154.11,8157.0,143.7654,144.0362,143.6908,143.8681,8157.0
2018-10-19 14:20:00,154.13,154.53,153.91,154.21,32724.0,143.8868,144.2602,143.6814,143.9615,32724.0
2018-10-19 14:30:00,154.26,154.49,153.99,154.19,18988.0,144.0082,144.2229,143.7561,143.9428,18988.0
2018-10-19 14:40:00,154.18,154.38,153.88,154.26,10910.0,143.9335,144.1202,143.6534,144.0082,10910.0
2018-10-19 14:50:00,154.29,154.44,154.1,154.2,10894.0,144.0362,144.1762,143.8588,143.9521,10894.0
2018-10-19 15:00:00,154.1,154.31,153.76,153.92,36604.0,143.8588,144.0548,143.5414,143.6908,36604.0
2018-10-19 15:10:00,153.92,154.11,153.66,154.1,12130.0,143.6908,143.8681,143.448,143.8588,12130.0
2018-10-19 15:20:00,154.17,154.51,153.92,154.5,15121.0,143.9241,144.2415,143.6908,144.2322,15121.0
2018-10-19 15:30:00,154.41,154.62,154.26,154.32,20100.0,144.1482,144.3442,144.0082,144.0642,20100.0
2018-10-19 15:40:00,154.24,154.56,154.24,154.43,25455.0,143.9895,144.2882,143.9895,144.1669,25455.0
2018-10-19 15:50:00,154.39,154.65,153.87,153.9,56076.0,144.1295,144.3722,143.6441,143.6721,56076.0
2018-10-22 09:30:00,154.48,155.75,154.48,154.5,43874.0,144.2135,145.3991,144.2135,144.2322,43874.0
2018-10-22 09:40:00,154.65,155.27,154.65,155.16,7603.0,144.3722,144.951,144.3722,144.8483,7603.0
2018-10-22 09:50:00,155.2,155.28,154.83,155.25,10047.0,144.8857,144.9604,144.5403,144.9324,10047.0
2018-10-22 10:00:00,155.15,155.2,154.56,154.89,17187.0,144.839,144.8857,144.2882,144.5963,17187.0
2018-10-22 10:10:00,154.83,155.11,154.49,154.68,17994.0,144.5403,144.8017,144.2229,144.4002,17994.0
2018-10-22 10:20:00,154.63,155.02,154.49,154.95,19264.0,144.3536,144.7177,144.2229,144.6523,19264.0
2018-10-22 10:30:00,154.95,155.11,154.58,154.97,10500.0,144.6523,144.8017,144.3069,144.671,10500.0
2018-10-22 10:40:00,155.04,155.77,155.04,155.77,8328.0,144.7363,145.4178,144.7363,145.4178,8328.0
2018-10-22 10:50:00,155.85,156.36,155.8,156.16,14886.0,145.4925,145.9686,145.4458,145.7819,14886.0
2018-10-22 11:00:00,156.09,156.19,155.67,155.67,9215.0,145.7165,145.8099,145.3245,145.3245,9215.0
2018-10-22 11:10:00,155.65,156.17,155.48,156.17,10054.0,145.3058,145.7912,145.1471,145.7912,10054.0
2018-10-22 11:20:00,156.1,156.36,155.82,155.92,5433.0,145.7259,145.9686,145.4645,145.5578,5433.0
2018-10-22 11:30:00,155.85,155.95,155.67,155.9,15620.0,145.4925,145.5858,145.3245,145.5392,15620.0
2018-10-22 11:40:00,155.86,156.24,155.71,156.2,6100.0,145.5018,145.8566,145.3618,145.8192,6100.0
2018-10-22 11:50:00,156.19,156.32,155.89,156.2,15220.0,145.8099,145.9313,145.5298,145.8192,15220.0
2018-10-22 12:00:00,156.15,156.58,156.06,156.24,5900.0,145.7726,146.174,145.6885,145.8566,5900.0
2018-10-22 12:10:00,156.09,156.29,155.84,156.0,12103.0,145.7165,145.9033,145.4832,145.6325,12103.0
2018-10-22 12:20:00,156.07,156.18,155.9,155.99,9937.0,145.6979,145.8006,145.5392,145.6232,9937.0
2018-10-22 12:30:00,156.23,156.46,156.14,156.4,6499.0,145.8472,146.062,145.7632,146.0059,6499.0
2018-10-22 12:40:00,156.52,156.77,156.52,156.64,4852.0,146.118,146.3514,146.118,146.23,4852.0
2018-10-22 12:50:00,156.63,157.04,156.63,156.95,6015.0,146.2207,146.6034,146.2207,146.5194,6015.0
2018-10-22 13:00:00,156.87,157.36,156.81,157.27,6604.0,146.4447,146.9021,146.3887,146.8181,6604.0
2018-10-22 13:10:00,157.21,157.38,157.11,157.24,6116.0,146.7621,146.9208,146.6688,146.7901,6116.0
2018-10-22 13:20:00,157.23,157.23,156.66,156.87,5100.0,146.7808,146.7808,146.2487,146.4447,5100.0
2018-10-22 13:30:00,156.8,157.0,156.67,156.82,4541.0,146.3794,146.5661,146.258,146.398,4541.0
2018-10-22 13:40:00,156.8,157.03,156.73,156.85,9644.0,146.3794,146.5941,146.314,146.426,9644.0
2018-10-22 13:50:00,156.78,157.04,156.71,156.71,22625.0,146.3607,146.6034,146.2953,146.2953,22625.0
2018-10-22 14:00:00,156.7,156.88,156.62,156.79,14220.0,146.286,146.454,146.2113,146.37,14220.0
2018-10-22 14:10:00,156.75,156.9,156.45,156.52,16169.0,146.3327,146.4727,146.0526,146.118,16169.0
2018-10-22 14:20:00,156.47,156.67,156.46,156.48,9454.0,146.0713,146.258,146.062,146.0806,9454.0
2018-10-22 14:30:00,156.45,156.57,156.33,156.57,9778.0,146.0526,146.1646,145.9406,146.1646,9778.0
2018-10-22 14:40:00,156.46,156.84,156.25,156.65,12373.0,146.062,146.4167,145.8659,146.2393,12373.0
2018-10-22 14:50:00,156.78,156.83,156.46,156.63,14089.0,146.3607,146.4074,146.062,146.2207,14089.0
2018-10-22 15:00:00,156.62,156.93,156.51,156.88,11752.0,146.2113,146.5007,146.1086,146.454,11752.0
2018-10-22 15:10:00,156.9,157.04,156.63,156.68,19954.0,146.4727,146.6034,146.2207,146.2673,19954.0
2018-10-22 15:20:00,156.68,156.91,156.55,156.9,18533.0,146.2673,146.482,146.146,146.4727,18533.0
2018-10-22 15:30:00,156.89,157.1,156.74,156.74,26312.0,146.4634,146.6594,146.3233,146.3233,26312.0
2018-10-22 15:40:00,156.65,156.8,156.46,156.47,26150.0,146.2393,146.3794,146.062,146.0713,26150.0
2018-10-22 15:50:00,156.47,156.61,156.27,156.4,61340.0,146.0713,146.202,145.8846,146.0059,61340.0
2018-10-23 09:30:00,153.12,153.63,152.28,152.99,39459.0,142.9439,143.42,142.1597,142.8226,39459.0
2018-10-23 09:40:00,153.39,153.77,152.67,152.86,62538.0,143.196,143.5507,142.5238,142.7012,62538.0
2018-10-23 09:50:00,152.69,153.46,152.46,153.03,37397.0,142.5425,143.2613,142.3278,142.8599,37397.0
2018-10-23 10:00:00,152.91,152.92,152.27,152.56,50713.0,142.7479,142.7572,142.1504,142.4211,50713.0
2018-10-23 10:10:00,152.61,152.96,152.45,152.67,27351.0,142.4678,142.7946,142.3185,142.5238,27351.0
2018-10-23 10:20:00,152.74,152.94,152.43,152.74,12259.0,142.5892,142.7759,142.2998,142.5892,12259.0
2018-10-23 10:30:00,152.73,152.93,152.41,152.7,15626.0,142.5798,142.7666,142.2811,142.5518,15626.0
2018-10-23 10:40:00,152.76,153.27,152.45,153.27,11388.0,142.6078,143.084,142.3185,143.084,11388.0
2018-10-23 10:50:00,153.2,153.34,152.91,152.91,10477.0,143.0186,143.1493,142.7479,142.7479,10477.0
2018-10-23 11:00:00,152.9,153.04,152.55,152.9,16408.0,142.7385,142.8692,142.4118,142.7385,16408.0
2018-10-23 11:10:00,152.93,153.2,152.81,153.11,13547.0,142.7666,143.0186,142.6545,142.9346,13547.0
2018-10-23 11:20:00,153.11,154.0,153.1,153.85,66563.0,142.9346,143.7654,142.9253,143.6254,66563.0
2018-10-23 11:30:00,153.83,153.84,153.15,153.26,37711.0,143.6067,143.6161,142.9719,143.0746,37711.0
2018-10-23 11:40:00,153.26,153.45,153.16,153.36,12326.0,143.0746,143.252,142.9813,143.168,12326.0
2018-10-23 11:50:00,153.34,153.4,153.14,153.21,10806.0,143.1493,143.2053,142.9626,143.0279,10806.0
2018-10-23 12:00:00,153.17,153.84,153.16,153.75,19309.0,142.9906,143.6161,142.9813,143.5321,19309.0
2018-10-23 12:10:00,153.72,153.86,153.54,153.7,19072.0,143.504,143.6347,143.336,143.4854,19072.0
2018-10-23 12:20:00,153.74,154.2,153.68,154.06,29303.0,143.5227,143.9521,143.4667,143.8215,29303.0
2018-10-23 12:30:00,154.11,154.49,154.11,154.38,25200.0,143.8681,144.2229,143.8681,144.1202,25200.0
2018-10-23 12:40:00,154.37,154.76,154.16,154.24,8720.0,144.1109,144.4749,143.9148,143.9895,8720.0
2018-10-23 12:50:00,154.29,154.45,153.88,153.89,32206.0,144.0362,144.1855,143.6534,143.6628,32206.0
2018-10-23 13:00:00,153.96,154.71,153.9,154.71,8959.0,143.7281,144.4283,143.6721,144.4283,8959.0
2018-10-23 13:10:00,154.71,154.71,154.38,154.57,3940.0,144.4283,144.4283,144.1202,144.2976,3940.0
2018-10-23 13:20:00,154.55,154.92,154.54,154.66,3561.0,144.2789,144.6243,144.2696,144.3816,3561.0
2018-10-23 13:30:00,154.73,154.86,154.46,154.54,11262.0,144.4469,144.5683,144.1949,144.2696,11262.0
2018-10-23 13:40:00,154.63,154.67,154.34,154.35,10779.0,144.3536,144.3909,144.0828,144.0922,10779.0
2018-10-23 13:50:00,154.41,154.67,154.32,154.5,8321.0,144.1482,144.3909,144.0642,144.2322,8321.0
2018-10-23 14:00:00,154.5,154.79,154.43,154.74,7840.0,144.2322,144.5029,144.1669,144.4563,7840.0
2018-10-23 14:10:00,154.87,155.42,154.86,155.41,4045.0,144.5776,145.0911,144.5683,145.0817,4045.0
2018-10-23 14:20:00,155.46,155.53,155.13,155.2,3000.0,145.1284,145.1938,144.8203,144.8857,3000.0
2018-10-23 14:30:00,155.19,155.54,155.19,155.37,5149.0,144.8764,145.2031,144.8764,145.0444,5149.0
2018-10-23 14:40:00,155.5,155.59,155.02,155.1,5600.0,145.1658,145.2498,144.7177,144.7923,5600.0
2018-10-23 14:50:00,155.19,155.28,154.94,155.1,11976.0,144.8764,144.9604,144.643,144.7923,11976.0
2018-10-23 15:00:00,155.08,155.41,155.05,155.15,6779.0,144.7737,145.0817,144.7457,144.839,6779.0
2018-10-23 15:10:00,155.15,155.18,154.88,154.95,7001.0,144.839,144.867,144.587,144.6523,7001.0
2018-10-23 15:20:00,154.97,155.34,154.89,154.94,8067.0,144.671,145.0164,144.5963,144.643,8067.0
2018-10-23 15:30:00,154.92,155.16,154.79,154.94,15695.0,144.6243,144.8483,144.5029,144.643,15695.0
2018-10-23 15:40:00,154.92,155.09,154.56,155.01,30470.0,144.6243,144.783,144.2882,144.7083,30470.0
2018-10-23 15:50:00,155.01,155.09,154.69,155.0,79799.0,144.7083,144.783,144.4096,144.699,79799.0
2018-10-24 09:30:00,155.0,155.45,154.3,155.43,14270.0,144.699,145.1191,144.0455,145.1004,14270.0
2018-10-24 09:40:00,155.49,155.84,155.25,155.25,3642.0,145.1564,145.4832,144.9324,144.9324,3642.0
2018-10-24 09:50:00,155.12,155.3,154.95,155.24,7353.0,144.811,144.979,144.6523,144.923,7353.0
2018-10-24 10:00:00,155.25,155.51,154.93,155.51,7145.0,144.9324,145.1751,144.6336,145.1751,7145.0
2018-10-24 10:10:00,155.51,155.73,155.21,155.57,3632.0,145.1751,145.3805,144.895,145.2311,3632.0
2018-10-24 10:20:00,155.48,155.62,155.19,155.31,13969.0,145.1471,145.2778,144.8764,144.9884,13969.0
2018-10-24 10:30:00,155.27,155.42,155.13,155.13,6702.0,144.951,145.0911,144.8203,144.8203,6702.0
2018-10-24 10:40:00,155.15,155.32,154.7,155.04,21563.0,144.839,144.9977,144.4189,144.7363,21563.0
2018-10-24 10:50:00,155.0,155.09,154.82,154.82,17272.0,144.699,144.783,144.5309,144.5309,17272.0
2018-10-24 11:00:00,154.86,154.97,154.35,154.46,21951.0,144.5683,144.671,144.0922,144.1949,21951.0
2018-10-24 11:10:00,154.5,154.71,154.4,154.48,9253.0,144.2322,144.4283,144.1389,144.2135,9253.0
2018-10-24 11:20:00,154.53,154.81,154.17,154.24,64465.0,144.2602,144.5216,143.9241,143.9895,64465.0
2018-10-24 11:30:00,154.01,154.01,153.53,153.53,14989.0,143.7748,143.7748,143.3267,143.3267,14989.0
2018-10-24 11:40:00,153.56,153.68,153.28,153.47,54772.0,143.3547,143.4667,143.0933,143.2707,54772.0
2018-10-24 11:50:00,153.44,154.64,153.31,154.53,30401.0,143.2427,144.3629,143.1213,144.2602,30401.0
2018-10-24 12:00:00,154.5,154.85,154.48,154.75,11974.0,144.2322,144.559,144.2135,144.4656,11974.0
2018-10-24 12:10:00,154.75,154.77,154.4,154.49,5326.0,144.4656,144.4843,144.1389,144.2229,5326.0
2018-10-24 12:20:00,154.42,154.59,154.07,154.58,19000.0,144.1575,144.3162,143.8308,144.3069,19000.0
2018-10-24 12:30:00,154.48,154.48,154.09,154.18,6714.0,144.2135,144.2135,143.8495,143.9335,6714.0
2018-10-24 12:40:00,154.12,154.23,153.69,154.05,20502.0,143.8775,143.9802,143.476,143.8121,20502.0
2018-10-24 12:50:00,153.91,154.26,153.83,154.19,11816.0,143.6814,144.0082,143.6067,143.9428,11816.0
2018-10-24 13:00:00,154.15,154.15,153.69,153.79,24476.0,143.9055,143.9055,143.476,143.5694,24476.0
2018-10-24 13:10:00,153.76,153.83,153.29,153.55,17535.0,143.5414,143.6067,143.1026,143.3453,17535.0
2018-10-24 13:20:00,153.55,153.58,152.93,153.03,24256.0,143.3453,143.3734,142.7666,142.8599,24256.0
2018-10-24 13:30:00,153.08,153.14,152.63,152.63,7488.0,142.9066,142.9626,142.4865,142.4865,7488.0
2018-10-24 13:40:00,152.57,153.11,152.46,152.99,10413.0,142.4305,142.9346,142.3278,142.8226,10413.0
2018-10-24 13:50:00,152.89,152.97,152.63,152.72,13732.0,142.7292,142.8039,142.4865,142.5705,13732.0
2018-10-24 14:00:00,152.77,152.9,152.4,152.4,26473.0,142.6172,142.7385,142.2718,142.2718,26473.0
2018-10-24 14:10:00,152.45,152.74,152.37,152.64,12432.0,142.3185,142.5892,142.2438,142.4958,12432.0
2018-10-24 14:20:00,152.63,152.98,152.46,152.87,15173.0,142.4865,142.8132,142.3278,142.7105,15173.0
2018-10-24 14:30:00,153.01,153.03,152.7,152.84,12874.0,142.8412,142.8599,142.5518,142.6825,12874.0
2018-10-24 14:40:00,152.82,152.85,151.84,151.99,15256.0,142.6639,142.6919,141.749,141.889,15256.0
2018-10-24 14:50:00,151.96,152.44,151.96,152.32,8307.0,141.861,142.3091,141.861,142.1971,8307.0
2018-10-24 15:00:00,152.21,152.24,151.71,151.82,41235.0,142.0944,142.1224,141.6276,141.7303,41235.0
2018-10-24 15:10:00,151.82,151.95,151.49,151.53,45979.0,141.7303,141.8517,141.4223,141.4596,45979.0
2018-10-24 15:20:00,151.53,151.59,150.43,150.43,18623.0,141.4596,141.5156,140.4327,140.4327,18623.0
2018-10-24 15:30:00,150.51,150.83,150.32,150.5,35176.0,140.5074,140.8061,140.33,140.498,35176.0
2018-10-24 15:40:00,150.45,150.63,149.59,149.7,104811.0,140.4514,140.6194,139.6485,139.7512,104811.0
2018-10-24 15:50:00,149.66,149.73,148.37,148.65,116266.0,139.7139,139.7792,138.5096,138.771,116266.0
2018-10-25 09:30:00,149.49,149.72,146.52,147.52,57679.0,139.5552,139.7699,136.7825,137.7161,57679.0
2018-10-25 09:40:00,147.35,148.96,146.5,148.74,46066.0,137.5574,139.0604,136.7639,138.855,46066.0
2018-10-25 09:50:00,148.83,148.96,148.06,148.48,75940.0,138.939,139.0604,138.2202,138.6123,75940.0
2018-10-25 10:00:00,148.55,149.67,148.43,149.64,32892.0,138.6776,139.7232,138.5656,139.6952,32892.0
2018-10-25 10:10:00,149.82,149.86,148.8,149.0,15004.0,139.8632,139.9006,138.911,139.0977,15004.0
2018-10-25 10:20:00,149.05,150.39,149.05,150.39,6911.0,139.1444,140.3954,139.1444,140.3954,6911.0
2018-10-25 10:30:00,150.39,151.51,150.39,150.75,15062.0,140.3954,141.4409,140.3954,140.7314,15062.0
2018-10-25 10:40:00,150.75,151.27,150.49,150.53,10393.0,140.7314,141.2169,140.4887,140.5261,10393.0
2018-10-25 10:50:00,150.67,150.91,150.36,150.68,13969.0,140.6567,140.8808,140.3673,140.6661,13969.0
2018-10-25 11:00:00,150.51,150.61,149.75,149.98,5644.0,140.5074,140.6007,139.7979,140.0126,5644.0
2018-10-25 11:10:00,150.06,150.54,149.87,150.19,14570.0,140.0873,140.5354,139.9099,140.2086,14570.0
2018-10-25 11:20:00,150.38,150.63,150.27,150.57,7263.0,140.386,140.6194,140.2833,140.5634,7263.0
2018-10-25 11:30:00,150.59,150.6,150.19,150.19,14019.0,140.5821,140.5914,140.2086,140.2086,14019.0
2018-10-25 11:40:00,150.16,150.29,150.01,150.24,17515.0,140.1806,140.302,140.0406,140.2553,17515.0
2018-10-25 11:50:00,150.25,150.34,149.55,149.87,18207.0,140.2647,140.3487,139.6112,139.9099,18207.0
2018-10-25 12:00:00,149.81,150.04,149.49,149.78,17937.0,139.8539,140.0686,139.5552,139.8259,17937.0
2018-10-25 12:10:00,149.71,149.91,149.39,149.55,14230.0,139.7605,139.9473,139.4618,139.6112,14230.0
2018-10-25 12:20:00,149.58,149.82,149.23,149.59,15011.0,139.6392,139.8632,139.3124,139.6485,15011.0
2018-10-25 12:30:00,149.48,149.92,149.48,149.92,12500.0,139.5458,139.9566,139.5458,139.9566,12500.0
2018-10-25 12:40:00,149.96,150.1,149.69,149.92,7187.0,139.9939,140.1246,139.7419,139.9566,7187.0
2018-10-25 12:50:00,149.96,150.0,149.7,149.7,18211.0,139.9939,140.0313,139.7512,139.7512,18211.0
2018-10-25 13:00:00,149.66,149.85,149.48,149.53,38681.0,139.7139,139.8912,139.5458,139.5925,38681.0
2018-10-25 13:10:00,149.53,149.58,149.22,149.29,25009.0,139.5925,139.6392,139.3031,139.3685,25009.0
2018-10-25 13:20:00,149.27,149.81,149.26,149.69,11465.0,139.3498,139.8539,139.3405,139.7419,11465.0
2018-10-25 13:30:00,149.62,149.95,149.57,149.88,45224.0,139.6765,139.9846,139.6299,139.9192,45224.0
2018-10-25 13:40:00,149.88,150.39,149.8,150.26,24120.0,139.9192,140.3954,139.8446,140.274,24120.0
2018-10-25 13:50:00,150.28,150.39,150.15,150.22,8326.0,140.2927,140.3954,140.1713,140.2367,8326.0
2018-10-25 14:00:00,150.25,150.5,150.06,150.19,12735.0,140.2647,140.498,140.0873,140.2086,12735.0
2018-10-25 14:10:00,150.22,150.36,149.83,149.83,22871.0,140.2367,140.3673,139.8726,139.8726,22871.0
2018-10-25 14:20:00,149.81,150.1,149.74,149.94,26972.0,139.8539,140.1246,139.7886,139.9753,26972.0
2018-10-25 14:30:00,150.01,150.35,149.85,150.05,55474.0,140.0406,140.358,139.8912,140.078,55474.0
2018-10-25 14:40:00,150.11,150.68,149.98,150.33,83587.0,140.134,140.6661,140.0126,140.3393,83587.0
2018-10-25 14:50:00,150.31,150.7,150.22,150.52,44639.0,140.3207,140.6848,140.2367,140.5167,44639.0
2018-10-25 15:00:00,150.55,150.65,150.23,150.29,38654.0,140.5447,140.6381,140.246,140.302,38654.0
2018-10-25 15:10:00,150.26,150.43,150.03,150.23,52604.0,140.274,140.4327,140.0593,140.246,52604.0
2018-10-25 15:20:00,150.25,150.31,150.01,150.15,36079.0,140.2647,140.3207,140.0406,140.1713,36079.0
2018-10-25 15:30:00,150.19,150.27,149.7,149.79,34448.0,140.2086,140.2833,139.7512,139.8352,34448.0
2018-10-25 15:40:00,149.8,149.97,149.3,149.55,47073.0,139.8446,140.0033,139.3778,139.6112,47073.0
2018-10-25 15:50:00,149.54,149.54,149.11,149.39,87089.0,139.6018,139.6018,139.2004,139.4618,87089.0
2018-10-26 09:30:00,146.68,146.93,145.75,146.33,27503.0,136.9319,137.1653,136.0637,136.6052,27503.0
2018-10-26 09:40:00,146.4,147.14,145.81,146.69,40668.0,136.6705,137.3613,136.1197,136.9413,40668.0
2018-10-26 09:50:00,146.63,146.63,145.84,145.84,16447.0,136.8852,136.8852,136.1477,136.1477,16447.0
2018-10-26 10:00:00,145.71,145.84,144.61,144.98,12761.0,136.0264,136.1477,134.9995,135.3449,12761.0
2018-10-26 10:10:00,145.06,145.5,144.69,145.42,17207.0,135.4196,135.8303,135.0742,135.7557,17207.0
2018-10-26 10:20:00,145.43,145.86,145.27,145.34,14337.0,135.765,136.1664,135.6156,135.681,14337.0
2018-10-26 10:30:00,145.3,145.3,144.19,144.66,11879.0,135.6436,135.6436,134.6074,135.0462,11879.0
2018-10-26 10:40:00,144.65,144.86,143.37,143.37,27420.0,135.0368,135.2329,133.8419,133.8419,27420.0
2018-10-26 10:50:00,143.48,143.56,142.09,142.32,70737.0,133.9446,134.0193,132.647,132.8617,70737.0
2018-10-26 11:00:00,142.27,143.6,142.09,143.29,71679.0,132.815,134.0566,132.647,133.7672,71679.0
2018-10-26 11:10:00,143.5,144.23,143.34,144.23,16753.0,133.9633,134.6447,133.8139,134.6447,16753.0
2018-10-26 11:20:00,144.01,144.29,143.73,144.17,21397.0,134.4394,134.7007,134.178,134.5887,21397.0
2018-10-26 11:30:00,144.26,144.5,143.87,144.02,29697.0,134.6727,134.8968,134.3087,134.4487,29697.0
2018-10-26 11:40:00,144.06,144.17,143.5,143.72,22055.0,134.486,134.5887,133.9633,134.1686,22055.0
2018-10-26 11:50:00,143.76,144.48,143.76,144.32,39397.0,134.206,134.8781,134.206,134.7288,39397.0
2018-10-26 12:00:00,144.49,145.29,144.47,145.17,25055.0,134.8875,135.6343,134.8688,135.5223,25055.0
2018-10-26 12:10:00,145.02,145.21,144.78,145.09,9676.0,135.3822,135.5596,135.1582,135.4476,9676.0
2018-10-26 12:20:00,145.21,145.53,144.91,145.03,20705.0,135.5596,135.8583,135.2795,135.3916,20705.0
2018-10-26 12:30:00,144.92,145.34,144.89,145.15,12181.0,135.2889,135.681,135.2609,135.5036,12181.0
2018-10-26 12:40:00,145.13,145.61,145.05,145.56,37271.0,135.4849,135.933,135.4102,135.8863,37271.0
2018-10-26 12:50:00,145.6,145.7,145.18,145.18,24684.0,135.9237,136.017,135.5316,135.5316,24684.0
2018-10-26 13:00:00,145.23,145.92,145.22,145.26,44673.0,135.5783,136.2224,135.5689,135.6063,44673.0
2018-10-26 13:10:00,145.33,145.6,145.04,145.57,7250.0,135.6716,135.9237,135.4009,135.8957,7250.0
2018-10-26 13:20:00,145.43,145.49,144.99,145.18,19365.0,135.765,135.821,135.3542,135.5316,19365.0
2018-10-26 13:30:00,145.17,145.18,144.6,144.6,13506.0,135.5223,135.5316,134.9901,134.9901,13506.0
2018-10-26 13:40:00,144.98,145.61,144.89,145.61,9357.0,135.3449,135.933,135.2609,135.933,9357.0
2018-10-26 13:50:00,145.63,145.91,145.27,145.78,10577.0,135.9517,136.2131,135.6156,136.0917,10577.0
2018-10-26 14:00:00,145.92,145.95,144.88,145.04,8428.0,136.2224,136.2504,135.2515,135.4009,8428.0
2018-10-26 14:10:00,145.09,145.31,144.68,144.81,5314.0,135.4476,135.653,135.0648,135.1862,5314.0
2018-10-26 14:20:00,144.82,145.23,144.58,145.03,11595.0,135.1955,135.5783,134.9715,135.3916,11595.0
2018-10-26 14:30:00,145.05,145.35,144.89,144.89,10999.0,135.4102,135.6903,135.2609,135.2609,10999.0
2018-10-26 14:40:00,144.84,144.91,144.15,144.3,11718.0,135.2142,135.2795,134.5701,134.7101,11718.0
2018-10-26 14:50:00,144.25,144.41,143.6,143.72,12298.0,134.6634,134.8128,134.0566,134.1686,12298.0
2018-10-26 15:00:00,143.59,143.64,143.1,143.43,13608.0,134.0473,134.0939,133.5898,133.8979,13608.0
2018-10-26 15:10:00,143.39,143.66,142.91,143.55,14329.0,133.8606,134.1126,133.4125,134.0099,14329.0
2018-10-26 15:20:00,143.53,144.01,143.47,143.57,20402.0,133.9913,134.4394,133.9352,134.0286,20402.0
2018-10-26 15:30:00,143.51,143.72,142.88,143.38,45145.0,133.9726,134.1686,133.3845,133.8512,45145.0
2018-10-26 15:40:00,143.38,143.43,142.73,143.24,55672.0,133.8512,133.8979,133.2444,133.7205,55672.0
2018-10-26 15:50:00,143.35,143.65,142.59,142.76,124237.0,133.8232,134.1033,133.1137,133.2724,124237.0
2018-10-29 09:30:00,144.72,145.62,143.96,145.25,37202.0,135.1022,135.9424,134.3927,135.5969,37202.0
2018-10-29 09:40:00,145.0,146.08,144.67,145.57,24838.0,135.3636,136.3718,135.0555,135.8957,24838.0
2018-10-29 09:50:00,145.29,145.42,144.88,145.12,13903.0,135.6343,135.7557,135.2515,135.4756,13903.0
2018-10-29 10:00:00,145.13,145.73,145.13,145.24,22102.0,135.4849,136.0451,135.4849,135.5876,22102.0
2018-10-29 10:10:00,145.24,145.32,144.79,145.03,13778.0,135.5876,135.6623,135.1675,135.3916,13778.0
2018-10-29 10:20:00,145.01,145.15,144.9,144.99,13516.0,135.3729,135.5036,135.2702,135.3542,13516.0
2018-10-29 10:30:00,144.99,145.1,144.53,144.78,9994.0,135.3542,135.4569,134.9248,135.1582,9994.0
2018-10-29 10:40:00,144.77,145.49,144.74,145.36,17112.0,135.1488,135.821,135.1208,135.6996,17112.0
2018-10-29 10:50:00,145.33,146.02,145.27,145.68,18804.0,135.6716,136.3158,135.6156,135.9984,18804.0
2018-10-29 11:00:00,145.73,146.03,145.63,145.66,11156.0,136.0451,136.3251,135.9517,135.9797,11156.0
2018-10-29 11:10:00,145.5,145.54,144.97,145.02,22233.0,135.8303,135.8677,135.3356,135.3822,22233.0
2018-10-29 11:20:00,144.98,145.4,144.97,145.31,16112.0,135.3449,135.737,135.3356,135.653,16112.0
2018-10-29 11:30:00,145.3,145.48,145.17,145.3,9247.0,135.6436,135.8117,135.5223,135.6436,9247.0
2018-10-29 11:40:00,145.3,145.47,145.15,145.47,18010.0,135.6436,135.8023,135.5036,135.8023,18010.0
2018-10-29 11:50:00,145.47,145.51,144.61,144.74,15332.0,135.8023,135.8397,134.9995,135.1208,15332.0
2018-10-29 12:00:00,144.64,144.83,143.98,144.02,11955.0,135.0275,135.2049,134.4114,134.4487,11955.0
2018-10-29 12:10:00,143.94,144.25,143.87,144.03,18072.0,134.374,134.6634,134.3087,134.458,18072.0
2018-10-29 12:20:00,143.96,144.01,143.55,143.72,10349.0,134.3927,134.4394,134.0099,134.1686,10349.0
2018-10-29 12:30:00,143.63,144.15,143.56,144.01,29072.0,134.0846,134.5701,134.0193,134.4394,29072.0
2018-10-29 12:40:00,144.06,144.59,144.06,144.34,24123.0,134.486,134.9808,134.486,134.7474,24123.0
2018-10-29 12:50:00,144.3,144.5,144.12,144.47,5200.0,134.7101,134.8968,134.542,134.8688,5200.0
2018-10-29 13:00:00,144.47,145.14,144.47,145.08,6641.0,134.8688,135.4943,134.8688,135.4382,6641.0
2018-10-29 13:10:00,145.25,145.25,144.85,144.94,9443.0,135.5969,135.5969,135.2235,135.3076,9443.0
2018-10-29 13:20:00,144.93,145.13,144.85,144.9,6500.0,135.2982,135.4849,135.2235,135.2702,6500.0
2018-10-29 13:30:00,144.91,145.27,144.81,144.93,11538.0,135.2795,135.6156,135.1862,135.2982,11538.0
2018-10-29 13:40:00,144.85,145.13,144.7,144.91,11699.0,135.2235,135.4849,135.0835,135.2795,11699.0
2018-10-29 13:50:00,144.88,145.05,144.71,144.73,15325.0,135.2515,135.4102,135.0928,135.1115,15325.0
2018-10-29 14:00:00,144.68,144.68,144.28,144.31,11198.0,135.0648,135.0648,134.6914,134.7194,11198.0
2018-10-29 14:10:00,144.31,144.31,143.16,143.28,24021.0,134.7194,134.7194,133.6458,133.7579,24021.0
2018-10-29 14:20:00,143.37,143.48,143.19,143.31,17890.0,133.8419,133.9446,133.6739,133.7859,17890.0
2018-10-29 14:30:00,143.28,143.41,143.09,143.2,14859.0,133.7579,133.8792,133.5805,133.6832,14859.0
2018-10-29 14:40:00,143.33,143.88,143.18,143.5,20986.0,133.8045,134.318,133.6645,133.9633,20986.0
2018-10-29 14:50:00,143.57,143.62,143.17,143.33,16501.0,134.0286,134.0753,133.6552,133.8045,16501.0
2018-10-29 15:00:00,143.3,143.3,142.34,142.34,33847.0,133.7765,133.7765,132.8803,132.8803,33847.0
2018-10-29 15:10:00,142.49,142.58,141.65,142.01,31427.0,133.0204,133.1044,132.2362,132.5723,31427.0
2018-10-29 15:20:00,141.99,142.18,141.64,141.93,37025.0,132.5536,132.731,132.2269,132.4976,37025.0
2018-10-29 15:30:00,141.87,141.98,141.45,141.78,36302.0,132.4416,132.5443,132.0495,132.3576,36302.0
2018-10-29 15:40:00,141.76,142.53,141.06,142.51,48562.0,132.3389,133.0577,131.6854,133.039,48562.0
2018-10-29 15:50:00,142.45,143.34,142.39,143.06,67376.0,132.983,133.8139,132.927,133.5525,67376.0
2018-10-30 09:30:00,142.83,143.82,141.27,142.41,48590.0,133.3378,134.262,131.8815,132.9457,48590.0
2018-10-30 09:40:00,142.0,142.78,141.43,142.16,48679.0,132.5629,133.2911,132.0308,132.7123,48679.0
2018-10-30 09:50:00,142.12,144.23,142.12,144.13,23344.0,132.675,134.6447,132.675,134.5514,23344.0
2018-10-30 10:00:00,144.05,144.38,142.86,143.1,52771.0,134.4767,134.7848,133.3658,133.5898,52771.0
2018-10-30 10:10:00,143.1,143.44,142.12,142.92,60389.0,133.5898,133.9072,132.675,133.4218,60389.0
2018-10-30 10:20:00,143.04,143.28,140.46,142.0,101007.0,133.5338,133.7579,131.1253,132.5629,101007.0
2018-10-30 10:30:00,142.01,142.59,141.74,142.06,39535.0,132.5723,133.1137,132.3202,132.619,39535.0
2018-10-30 10:40:00,142.06,142.26,141.7,141.95,43228.0,132.619,132.8057,132.2829,132.5163,43228.0
2018-10-30 10:50:00,142.09,142.62,141.83,142.34,34851.0,132.647,133.1417,132.4042,132.8803,34851.0
2018-10-30 11:00:00,142.29,143.12,142.08,143.12,18745.0,132.8337,133.6085,132.6376,133.6085,18745.0
2018-10-30 11:10:00,143.18,143.18,142.21,142.84,26132.0,133.6645,133.6645,132.759,133.3471,26132.0
2018-10-30 11:20:00,142.99,143.44,142.45,143.34,26179.0,133.4871,133.9072,132.983,133.8139,26179.0
2018-10-30 11:30:00,143.45,144.5,143.45,144.5,12836.0,133.9166,134.8968,133.9166,134.8968,12836.0
2018-10-30 11:40:00,144.38,145.12,144.19,145.06,12190.0,134.7848,135.4756,134.6074,135.4196,12190.0
2018-10-30 11:50:00,145.06,145.06,144.14,144.14,32139.0,135.4196,135.4196,134.5607,134.5607,32139.0
2018-10-30 12:00:00,144.23,144.33,143.59,143.59,19049.0,134.6447,134.7381,134.0473,134.0473,19049.0
2018-10-30 12:10:00,143.73,143.77,143.2,143.44,21935.0,134.178,134.2153,133.6832,133.9072,21935.0
2018-10-30 12:20:00,143.44,143.7,143.33,143.7,18860.0,133.9072,134.15,133.8045,134.15,18860.0
2018-10-30 12:30:00,143.57,143.71,143.16,143.71,20363.0,134.0286,134.1593,133.6458,134.1593,20363.0
2018-10-30 12:40:00,143.78,144.58,143.77,144.58,10562.0,134.2246,134.9715,134.2153,134.9715,10562.0
2018-10-30 12:50:00,144.59,144.6,143.88,143.93,9062.0,134.9808,134.9901,134.318,134.3647,9062.0
2018-10-30 13:00:00,143.85,143.86,143.31,143.4,14005.0,134.29,134.2993,133.7859,133.8699,14005.0
2018-10-30 13:10:00,143.34,143.5,143.09,143.4,14476.0,133.8139,133.9633,133.5805,133.8699,14476.0
2018-10-30 13:20:00,143.3,143.55,143.06,143.2,12104.0,133.7765,134.0099,133.5525,133.6832,12104.0
2018-10-30 13:30:00,143.14,143.23,142.82,143.13,11050.0,133.6272,133.7112,133.3284,133.6178,11050.0
2018-10-30 13:40:00,143.17,143.66,143.03,143.66,19066.0,133.6552,134.1126,133.5245,134.1126,19066.0
2018-10-30 13:50:00,143.62,143.62,143.27,143.59,15185.0,134.0753,134.0753,133.7485,134.0473,15185.0
2018-10-30 14:00:00,143.69,143.84,143.32,143.36,10367.0,134.1406,134.2807,133.7952,133.8326,10367.0
2018-10-30 14:10:00,143.32,143.43,143.22,143.33,9561.0,133.7952,133.8979,133.7019,133.8045,9561.0
2018-10-30 14:20:00,143.33,143.82,143.33,143.61,9919.0,133.8045,134.262,133.8045,134.0659,9919.0
2018-10-30 14:30:00,143.61,144.36,143.61,144.34,10123.0,134.0659,134.7661,134.0659,134.7474,10123.0
2018-10-30 14:40:00,144.44,144.51,144.22,144.46,6557.0,134.8408,134.9061,134.6354,134.8595,6557.0
2018-10-30 14:50:00,144.49,145.09,144.49,144.76,32582.0,134.8875,135.4476,134.8875,135.1395,32582.0
2018-10-30 15:00:00,144.86,144.88,144.11,144.4,20177.0,135.2329,135.2515,134.5327,134.8034,20177.0
2018-10-30 15:10:00,144.47,144.91,144.47,144.81,12971.0,134.8688,135.2795,134.8688,135.1862,12971.0
2018-10-30 15:20:00,144.81,145.23,144.56,144.89,11174.0,135.1862,135.5783,134.9528,135.2609,11174.0
2018-10-30 15:30:00,145.01,145.14,144.6,144.61,20179.0,135.3729,135.4943,134.9901,134.9995,20179.0
2018-10-30 15:40:00,144.63,144.8,144.32,144.37,56423.0,135.0182,135.1769,134.7288,134.7754,56423.0
2018-10-30 15:50:00,144.37,144.61,144.12,144.52,148171.0,134.7754,134.9995,134.542,134.9155,148171.0
2018-10-31 09:30:00,146.83,148.0,146.65,147.76,10070.0,137.0719,138.1642,136.9039,137.9401,10070.0
2018-10-31 09:40:00,147.27,148.88,147.18,148.83,36054.0,137.4827,138.9857,137.3987,138.939,36054.0
2018-10-31 09:50:00,148.94,149.48,148.91,149.37,10251.0,139.0417,139.5458,139.0137,139.4431,10251.0
2018-10-31 10:00:00,149.72,150.47,149.62,150.01,12763.0,139.7699,140.47,139.6765,140.0406,12763.0
2018-10-31 10:10:00,150.09,150.51,149.9,150.0,11110.0,140.1153,140.5074,139.9379,140.0313,11110.0
2018-10-31 10:20:00,150.0,150.1,149.9,150.02,29945.0,140.0313,140.1246,139.9379,140.0499,29945.0
2018-10-31 10:30:00,149.95,150.23,149.95,150.09,15278.0,139.9846,140.246,139.9846,140.1153,15278.0
2018-10-31 10:40:00,150.11,150.84,150.11,150.52,12706.0,140.134,140.8154,140.134,140.5167,12706.0
2018-10-31 10:50:00,150.54,150.55,149.95,149.95,11520.0,140.5354,140.5447,139.9846,139.9846,11520.0
2018-10-31 11:00:00,149.98,150.32,149.92,150.14,13862.0,140.0126,140.33,139.9566,140.162,13862.0
2018-10-31 11:10:00,150.31,150.39,149.9,150.0,10406.0,140.3207,140.3954,139.9379,140.0313,10406.0
2018-10-31 11:20:00,150.02,150.71,150.02,150.63,7800.0,140.0499,140.6941,140.0499,140.6194,7800.0
2018-10-31 11:30:00,150.69,150.81,150.42,150.72,11017.0,140.6754,140.7874,140.4234,140.7034,11017.0
2018-10-31 11:40:00,150.71,150.98,150.48,150.78,15435.0,140.6941,140.9461,140.4794,140.7594,15435.0
2018-10-31 11:50:00,150.75,151.04,150.63,150.84,8912.0,140.7314,141.0022,140.6194,140.8154,8912.0
2018-10-31 12:00:00,151.03,151.14,150.75,150.95,17637.0,140.9928,141.0955,140.7314,140.9181,17637.0
2018-10-31 12:10:00,150.94,151.39,150.94,151.3,10035.0,140.9088,141.3289,140.9088,141.2449,10035.0
2018-10-31 12:20:00,151.23,151.79,151.21,151.52,7993.0,141.1795,141.7023,141.1609,141.4503,7993.0
2018-10-31 12:30:00,151.48,151.62,151.31,151.53,7915.0,141.4129,141.5436,141.2542,141.4596,7915.0
2018-10-31 12:40:00,151.52,151.74,151.34,151.66,11090.0,141.4503,141.6556,141.2822,141.581,11090.0
2018-10-31 12:50:00,151.55,151.97,151.52,151.93,8941.0,141.4783,141.8704,141.4503,141.833,8941.0
2018-10-31 13:00:00,151.85,152.12,151.82,151.87,11919.0,141.7583,142.0104,141.7303,141.777,11919.0
2018-10-31 13:10:00,151.88,152.35,151.83,152.2,13098.0,141.7863,142.2251,141.7397,142.0851,13098.0
2018-10-31 13:20:00,152.27,152.4,152.01,152.14,18815.0,142.1504,142.2718,141.9077,142.0291,18815.0
2018-10-31 13:30:00,152.09,152.35,152.03,152.33,14400.0,141.9824,142.2251,141.9264,142.2064,14400.0
2018-10-31 13:40:00,152.33,152.51,152.21,152.45,37051.0,142.2064,142.3745,142.0944,142.3185,37051.0
2018-10-31 13:50:00,152.37,152.42,152.26,152.3,23228.0,142.2438,142.2904,142.1411,142.1784,23228.0
2018-10-31 14:00:00,152.32,152.78,152.14,152.33,34956.0,142.1971,142.6265,142.0291,142.2064,34956.0
2018-10-31 14:10:00,152.37,152.61,152.28,152.54,11724.0,142.2438,142.4678,142.1597,142.4025,11724.0
2018-10-31 14:20:00,152.53,152.6,152.25,152.41,10298.0,142.3931,142.4585,142.1317,142.2811,10298.0
2018-10-31 14:30:00,152.36,152.55,152.16,152.27,12850.0,142.2344,142.4118,142.0477,142.1504,12850.0
2018-10-31 14:40:00,152.26,152.58,152.19,152.32,21470.0,142.1411,142.4398,142.0757,142.1971,21470.0
2018-10-31 14:50:00,152.29,152.44,152.08,152.16,13611.0,142.1691,142.3091,141.973,142.0477,13611.0
2018-10-31 15:00:00,152.12,152.61,152.11,152.34,17412.0,142.0104,142.4678,142.001,142.2158,17412.0
2018-10-31 15:10:00,152.38,152.6,152.33,152.46,17499.0,142.2531,142.4585,142.2064,142.3278,17499.0
2018-10-31 15:20:00,152.46,152.52,151.77,152.19,26481.0,142.3278,142.3838,141.6836,142.0757,26481.0
2018-10-31 15:30:00,152.15,152.16,151.31,151.38,62474.0,142.0384,142.0477,141.2542,141.3196,62474.0
2018-10-31 15:40:00,151.38,151.42,150.44,150.81,49018.0,141.3196,141.3569,140.442,140.7874,49018.0
2018-10-31 15:50:00,150.8,150.91,150.18,150.41,99156.0,140.7781,140.8808,140.1993,140.414,99156.0
2018-11-01 09:30:00,146.62,150.47,146.52,148.84,36748.0,136.8759,140.47,136.7825,138.9484,36748.0
2018-11-01 09:40:00,148.8,148.84,147.15,148.41,88033.0,138.911,138.9484,137.3707,138.5469,88033.0
2018-11-01 09:50:00,148.41,149.9,147.55,149.0,32320.0,138.5469,139.9379,137.7441,139.0977,32320.0
2018-11-01 10:00:00,149.24,149.35,147.19,147.67,15913.0,139.3218,139.4245,137.408,137.8561,15913.0
2018-11-01 10:10:00,147.54,148.65,147.54,147.78,33324.0,137.7348,138.771,137.7348,137.9588,33324.0
2018-11-01 10:20:00,147.75,148.28,147.28,147.97,39815.0,137.9308,138.4256,137.492,138.1362,39815.0
2018-11-01 10:30:00,147.79,148.56,147.43,148.5,16589.0,137.9681,138.687,137.6321,138.631,16589.0
2018-11-01 10:40:00,148.36,149.1,147.97,148.08,68992.0,138.5003,139.1911,138.1362,138.2389,68992.0
2018-11-01 10:50:00,148.31,148.41,147.61,147.66,26430.0,138.4536,138.5469,137.8001,137.8468,26430.0
2018-11-01 11:00:00,147.65,147.74,146.53,147.11,12711.0,137.8375,137.9215,136.7919,137.3333,12711.0
2018-11-01 11:10:00,147.13,148.05,147.02,148.04,11709.0,137.352,138.2109,137.2493,138.2015,11709.0
2018-11-01 11:20:00,147.96,148.07,146.59,146.59,17774.0,138.1268,138.2295,136.8479,136.8479,17774.0
2018-11-01 11:30:00,146.65,147.16,145.44,146.92,36863.0,136.9039,137.38,135.7743,137.156,36863.0
2018-11-01 11:40:00,147.03,147.16,145.7,145.78,12465.0,137.2587,137.38,136.017,136.0917,12465.0
2018-11-01 11:50:00,145.97,146.18,144.56,144.84,8137.0,136.2691,136.4651,134.9528,135.2142,8137.0
2018-11-01 12:00:00,144.58,145.12,144.33,145.03,15386.0,134.9715,135.4756,134.7381,135.3916,15386.0
2018-11-01 12:10:00,145.06,145.54,144.89,145.53,39184.0,135.4196,135.8677,135.2609,135.8583,39184.0
2018-11-01 12:20:00,145.53,146.62,145.44,146.11,14400.0,135.8583,136.8759,135.7743,136.3998,14400.0
2018-11-01 12:30:00,146.18,146.92,146.01,146.28,13753.0,136.4651,137.156,136.3064,136.5585,13753.0
2018-11-01 12:40:00,146.28,146.28,145.5,145.5,9325.0,136.5585,136.5585,135.8303,135.8303,9325.0
2018-11-01 12:50:00,145.58,145.89,145.48,145.89,7700.0,135.905,136.1944,135.8117,136.1944,7700.0
2018-11-01 13:00:00,145.81,146.22,145.73,145.82,7041.0,136.1197,136.5025,136.0451,136.1291,7041.0
2018-11-01 13:10:00,145.84,145.84,145.37,145.58,28559.0,136.1477,136.1477,135.709,135.905,28559.0
2018-11-01 13:20:00,145.57,145.57,145.0,145.35,21248.0,135.8957,135.8957,135.3636,135.6903,21248.0
2018-11-01 13:30:00,145.33,146.49,145.33,146.06,11686.0,135.6716,136.7545,135.6716,136.3531,11686.0
2018-11-01 13:40:00,146.22,146.33,145.96,146.12,10103.0,136.5025,136.6052,136.2598,136.4091,10103.0
2018-11-01 13:50:00,146.05,147.32,146.01,147.04,14296.0,136.3438,137.5294,136.3064,137.268,14296.0
2018-11-01 14:00:00,146.97,147.02,146.65,146.89,9812.0,137.2026,137.2493,136.9039,137.128,9812.0
2018-11-01 14:10:00,147.01,147.34,146.91,147.22,11231.0,137.24,137.5481,137.1466,137.436,11231.0
2018-11-01 14:20:00,147.35,147.8,147.29,147.3,15468.0,137.5574,137.9775,137.5014,137.5107,15468.0
2018-11-01 14:30:00,147.38,147.61,146.9,146.97,15399.0,137.5854,137.8001,137.1373,137.2026,15399.0
2018-11-01 14:40:00,146.97,147.31,146.97,147.18,16639.0,137.2026,137.52,137.2026,137.3987,16639.0
2018-11-01 14:50:00,147.25,147.66,147.18,147.22,19468.0,137.464,137.8468,137.3987,137.436,19468.0
2018-11-01 15:00:00,147.22,147.27,146.93,147.25,14313.0,137.436,137.4827,137.1653,137.464,14313.0
2018-11-01 15:10:00,147.3,147.37,147.06,147.22,15572.0,137.5107,137.5761,137.2867,137.436,15572.0
2018-11-01 15:20:00,147.2,147.79,147.13,147.66,24784.0,137.4174,137.9681,137.352,137.8468,24784.0
2018-11-01 15:30:00,147.66,147.73,147.33,147.49,18549.0,137.8468,137.9121,137.5387,137.6881,18549.0
2018-11-01 15:40:00,147.53,147.61,147.31,147.45,27589.0,137.7254,137.8001,137.52,137.6507,27589.0
2018-11-01 15:50:00,147.45,147.51,147.02,147.29,97228.0,137.6507,137.7068,137.2493,137.5014,97228.0
2018-11-02 09:30:00,147.47,148.65,147.04,147.47,48513.0,137.6694,138.771,137.268,137.6694,48513.0
2018-11-02 09:40:00,147.42,147.99,147.18,147.27,24494.0,137.6227,138.1549,137.3987,137.4827,24494.0
2018-11-02 09:50:00,147.0,147.34,146.8,147.03,41139.0,137.2306,137.5481,137.0439,137.2587,41139.0
2018-11-02 10:00:00,147.01,147.01,146.53,146.89,35497.0,137.24,137.24,136.7919,137.128,35497.0
2018-11-02 10:10:00,146.81,148.16,146.7,148.08,18354.0,137.0533,138.3136,136.9506,138.2389,18354.0
2018-11-02 10:20:00,148.09,148.09,147.14,147.14,22509.0,138.2482,138.2482,137.3613,137.3613,22509.0
2018-11-02 10:30:00,147.25,147.25,146.77,146.96,35668.0,137.464,137.464,137.0159,137.1933,35668.0
2018-11-02 10:40:00,146.97,147.0,146.15,146.15,19996.0,137.2026,137.2306,136.4371,136.4371,19996.0
2018-11-02 10:50:00,146.1,146.32,145.66,146.04,11048.0,136.3905,136.5958,135.9797,136.3344,11048.0
2018-11-02 11:00:00,146.12,146.33,145.66,146.33,12787.0,136.4091,136.6052,135.9797,136.6052,12787.0
2018-11-02 11:10:00,146.25,146.27,145.66,145.84,15444.0,136.5305,136.5492,135.9797,136.1477,15444.0
2018-11-02 11:20:00,145.84,145.89,145.32,145.81,16493.0,136.1477,136.1944,135.6623,136.1197,16493.0
2018-11-02 11:30:00,145.71,145.86,144.98,144.98,85432.0,136.0264,136.1664,135.3449,135.3449,85432.0
2018-11-02 11:40:00,144.98,145.07,144.79,144.87,18539.0,135.3449,135.4289,135.1675,135.2422,18539.0
2018-11-02 11:50:00,144.87,145.23,144.8,145.14,18391.0,135.2422,135.5783,135.1769,135.4943,18391.0
2018-11-02 12:00:00,145.21,145.33,144.67,144.68,47633.0,135.5596,135.6716,135.0555,135.0648,47633.0
2018-11-02 12:10:00,144.6,144.67,144.07,144.18,13641.0,134.9901,135.0555,134.4954,134.5981,13641.0
2018-11-02 12:20:00,144.28,144.38,144.01,144.35,9758.0,134.6914,134.7848,134.4394,134.7568,9758.0
2018-11-02 12:30:00,144.54,144.86,144.22,144.4,18970.0,134.9341,135.2329,134.6354,134.8034,18970.0
2018-11-02 12:40:00,144.35,144.67,144.34,144.62,34746.0,134.7568,135.0555,134.7474,135.0088,34746.0
2018-11-02 12:50:00,144.58,144.64,143.87,144.01,13138.0,134.9715,135.0275,134.3087,134.4394,13138.0
2018-11-02 13:00:00,144.02,144.25,143.86,144.25,8177.0,134.4487,134.6634,134.2993,134.6634,8177.0
2018-11-02 13:10:00,144.33,144.54,144.26,144.36,9367.0,134.7381,134.9341,134.6727,134.7661,9367.0
2018-11-02 13:20:00,144.47,144.49,144.13,144.31,8282.0,134.8688,134.8875,134.5514,134.7194,8282.0
2018-11-02 13:30:00,144.2,144.44,144.2,144.41,5658.0,134.6167,134.8408,134.6167,134.8128,5658.0
2018-11-02 13:40:00,144.41,144.6,144.33,144.45,16203.0,134.8128,134.9901,134.7381,134.8501,16203.0
2018-11-02 13:50:00,144.45,144.52,144.07,144.15,11061.0,134.8501,134.9155,134.4954,134.5701,11061.0
2018-11-02 14:00:00,144.17,144.17,143.85,143.9,13892.0,134.5887,134.5887,134.29,134.3367,13892.0
2018-11-02 14:10:00,143.8,143.94,143.53,143.92,6279.0,134.2433,134.374,133.9913,134.3553,6279.0
2018-11-02 14:20:00,143.97,145.05,143.88,145.04,24622.0,134.402,135.4102,134.318,135.4009,24622.0
2018-11-02 14:30:00,144.96,145.04,144.04,144.04,19138.0,135.3262,135.4009,134.4674,134.4674,19138.0
2018-11-02 14:40:00,144.05,144.21,143.84,143.93,7231.0,134.4767,134.6261,134.2807,134.3647,7231.0
2018-11-02 14:50:00,143.86,144.23,143.86,144.14,17395.0,134.2993,134.6447,134.2993,134.5607,17395.0
2018-11-02 15:00:00,144.21,144.37,143.82,144.01,9984.0,134.6261,134.7754,134.262,134.4394,9984.0
2018-11-02 15:10:00,144.06,144.4,143.86,143.94,20808.0,134.486,134.8034,134.2993,134.374,20808.0
2018-11-02 15:20:00,143.98,144.49,143.95,144.02,25819.0,134.4114,134.8875,134.3833,134.4487,25819.0
2018-11-02 15:30:00,143.97,144.2,143.84,144.19,31237.0,134.402,134.6167,134.2807,134.6074,31237.0
2018-11-02 15:40:00,144.16,144.34,144.06,144.23,37051.0,134.5794,134.7474,134.486,134.6447,37051.0
2018-11-02 15:50:00,144.23,144.4,143.94,144.14,73298.0,134.6447,134.8034,134.374,134.5607,73298.0
2018-11-05 09:30:00,144.57,145.23,144.24,144.49,31927.0,134.9621,135.5783,134.6541,134.8875,31927.0
2018-11-05 09:40:00,144.49,144.49,143.9,144.25,7322.0,134.8875,134.8875,134.3367,134.6634,7322.0
2018-11-05 09:50:00,144.48,144.6,144.09,144.3,15070.0,134.8781,134.9901,134.514,134.7101,15070.0
2018-11-05 10:00:00,144.21,144.3,143.18,143.18,7069.0,134.6261,134.7101,133.6645,133.6645,7069.0
2018-11-05 10:10:00,143.33,143.53,143.2,143.32,9177.0,133.8045,133.9913,133.6832,133.7952,9177.0
2018-11-05 10:20:00,143.47,143.47,142.67,142.97,9713.0,133.9352,133.9352,133.1884,133.4685,9713.0
2018-11-05 10:30:00,142.91,143.67,142.85,143.5,18400.0,133.4125,134.122,133.3564,133.9633,18400.0
2018-11-05 10:40:00,143.52,143.7,143.39,143.53,8993.0,133.9819,134.15,133.8606,133.9913,8993.0
2018-11-05 10:50:00,143.53,144.33,143.53,144.3,12953.0,133.9913,134.7381,133.9913,134.7101,12953.0
2018-11-05 11:00:00,144.27,144.49,143.86,143.91,14016.0,134.6821,134.8875,134.2993,134.346,14016.0
2018-11-05 11:10:00,143.91,144.25,143.86,144.22,10560.0,134.346,134.6634,134.2993,134.6354,10560.0
2018-11-05 11:20:00,144.26,144.26,143.46,143.61,10511.0,134.6727,134.6727,133.9259,134.0659,10511.0
2018-11-05 11:30:00,143.6,143.66,143.46,143.52,7820.0,134.0566,134.1126,133.9259,133.9819,7820.0
2018-11-05 11:40:00,143.58,143.79,143.5,143.63,10608.0,134.0379,134.234,133.9633,134.0846,10608.0
2018-11-05 11:50:00,143.61,144.33,143.61,144.25,18110.0,134.0659,134.7381,134.0659,134.6634,18110.0
2018-11-05 12:00:00,144.26,144.65,144.26,144.33,16227.0,134.6727,135.0368,134.6727,134.7381,16227.0
2018-11-05 12:10:00,144.29,144.35,144.03,144.05,8944.0,134.7007,134.7568,134.458,134.4767,8944.0
2018-11-05 12:20:00,144.04,144.37,144.04,144.22,7096.0,134.4674,134.7754,134.4674,134.6354,7096.0
2018-11-05 12:30:00,144.22,144.23,143.6,143.6,8093.0,134.6354,134.6447,134.0566,134.0566,8093.0
2018-11-05 12:40:00,143.62,143.71,143.59,143.62,7960.0,134.0753,134.1593,134.0473,134.0753,7960.0
2018-11-05 12:50:00,143.68,143.96,143.62,143.87,8585.0,134.1313,134.3927,134.0753,134.3087,8585.0
2018-11-05 13:00:00,143.88,144.11,143.83,143.99,12182.0,134.318,134.5327,134.2713,134.4207,12182.0
2018-11-05 13:10:00,144.1,144.55,143.95,144.55,14529.0,134.5234,134.9435,134.3833,134.9435,14529.0
2018-11-05 13:20:00,144.56,144.79,144.47,144.79,11196.0,134.9528,135.1675,134.8688,135.1675,11196.0
2018-11-05 13:30:00,144.73,144.79,144.28,144.35,12671.0,135.1115,135.1675,134.6914,134.7568,12671.0
2018-11-05 13:40:00,144.39,144.61,144.31,144.57,10616.0,134.7941,134.9995,134.7194,134.9621,10616.0
2018-11-05 13:50:00,144.55,144.63,144.44,144.57,10927.0,134.9435,135.0182,134.8408,134.9621,10927.0
2018-11-05 14:00:00,144.62,144.81,144.53,144.77,16107.0,135.0088,135.1862,134.9248,135.1488,16107.0
2018-11-05 14:10:00,144.77,144.91,144.67,144.91,5442.0,135.1488,135.2795,135.0555,135.2795,5442.0
2018-11-05 14:20:00,145.02,145.32,145.0,145.22,13569.0,135.3822,135.6623,135.3636,135.5689,13569.0
2018-11-05 14:30:00,145.11,145.11,144.98,145.06,6816.0,135.4663,135.4663,135.3449,135.4196,6816.0
2018-11-05 14:40:00,145.06,145.32,145.02,145.16,11707.0,135.4196,135.6623,135.3822,135.5129,11707.0
2018-11-05 14:50:00,145.18,145.26,144.86,144.86,10968.0,135.5316,135.6063,135.2329,135.2329,10968.0
2018-11-05 15:00:00,144.86,144.87,144.65,144.66,21759.0,135.2329,135.2422,135.0368,135.0462,21759.0
2018-11-05 15:10:00,144.73,145.04,144.73,144.83,11228.0,135.1115,135.4009,135.1115,135.2049,11228.0
2018-11-05 15:20:00,144.86,144.92,144.25,144.66,17253.0,135.2329,135.2889,134.6634,135.0462,17253.0
2018-11-05 15:30:00,144.72,144.98,144.65,144.85,15101.0,135.1022,135.3449,135.0368,135.2235,15101.0
2018-11-05 15:40:00,144.87,145.15,144.86,145.12,27935.0,135.2422,135.5036,135.2329,135.4756,27935.0
2018-11-05 15:50:00,145.14,145.17,144.88,145.07,45977.0,135.4943,135.5223,135.2515,135.4289,45977.0
2018-11-06 09:30:00,144.96,146.92,144.96,146.91,17895.0,135.3262,137.156,135.3262,137.1466,17895.0
2018-11-06 09:40:00,147.03,147.41,146.39,146.66,15639.0,137.2587,137.6134,136.6612,136.9132,15639.0
2018-11-06 09:50:00,146.66,147.03,146.53,146.8,22499.0,136.9132,137.2587,136.7919,137.0439,22499.0
2018-11-06 10:00:00,146.9,146.94,146.34,146.64,19247.0,137.1373,137.1746,136.6145,136.8946,19247.0
2018-11-06 10:10:00,146.63,146.73,146.0,146.05,25272.0,136.8852,136.9786,136.2971,136.3438,25272.0
2018-11-06 10:20:00,145.95,146.76,145.95,146.65,17946.0,136.2504,137.0066,136.2504,136.9039,17946.0
2018-11-06 10:30:00,146.71,146.76,146.27,146.35,13279.0,136.9599,137.0066,136.5492,136.6238,13279.0
2018-11-06 10:40:00,146.3,146.77,146.24,146.74,14184.0,136.5772,137.0159,136.5212,136.9879,14184.0
2018-11-06 10:50:00,146.74,146.74,146.37,146.44,21668.0,136.9879,136.9879,136.6425,136.7079,21668.0
2018-11-06 11:00:00,146.52,146.64,146.22,146.54,41271.0,136.7825,136.8946,136.5025,136.8012,41271.0
2018-11-06 11:10:00,146.43,146.74,146.33,146.74,31761.0,136.6985,136.9879,136.6052,136.9879,31761.0
2018-11-06 11:20:00,146.74,146.74,146.47,146.5,22900.0,136.9879,136.9879,136.7359,136.7639,22900.0
2018-11-06 11:30:00,146.52,146.64,146.18,146.38,43419.0,136.7825,136.8946,136.4651,136.6519,43419.0
2018-11-06 11:40:00,146.42,146.67,146.42,146.65,7600.0,136.6892,136.9226,136.6892,136.9039,7600.0
2018-11-06 11:50:00,146.68,146.87,146.66,146.79,8495.0,136.9319,137.1093,136.9132,137.0346,8495.0
2018-11-06 12:00:00,146.84,147.23,146.84,147.03,10900.0,137.0813,137.4454,137.0813,137.2587,10900.0
2018-11-06 12:10:00,147.03,147.32,146.97,147.23,10384.0,137.2587,137.5294,137.2026,137.4454,10384.0
2018-11-06 12:20:00,147.31,147.73,147.31,147.67,19735.0,137.52,137.9121,137.52,137.8561,19735.0
2018-11-06 12:30:00,147.64,147.69,147.14,147.32,26298.0,137.8281,137.8748,137.3613,137.5294,26298.0
2018-11-06 12:40:00,147.37,147.67,147.29,147.64,10465.0,137.5761,137.8561,137.5014,137.8281,10465.0
2018-11-06 12:50:00,147.71,147.77,147.62,147.64,8424.0,137.8935,137.9495,137.8094,137.8281,8424.0
2018-11-06 13:00:00,147.59,147.59,147.32,147.45,9764.0,137.7814,137.7814,137.5294,137.6507,9764.0
2018-11-06 13:10:00,147.49,147.7,147.21,147.4,20660.0,137.6881,137.8841,137.4267,137.6041,20660.0
2018-11-06 13:20:00,147.4,147.54,147.21,147.21,6993.0,137.6041,137.7348,137.4267,137.4267,6993.0
2018-11-06 13:30:00,147.25,147.49,147.19,147.41,11435.0,137.464,137.6881,137.408,137.6134,11435.0
2018-11-06 13:40:00,147.38,147.47,147.05,147.05,11690.0,137.5854,137.6694,137.2773,137.2773,11690.0
2018-11-06 13:50:00,147.1,147.44,147.1,147.31,10542.0,137.324,137.6414,137.324,137.52,10542.0
2018-11-06 14:00:00,147.32,147.32,146.93,146.99,9300.0,137.5294,137.5294,137.1653,137.2213,9300.0
2018-11-06 14:10:00,146.99,147.02,146.73,146.82,10860.0,137.2213,137.2493,136.9786,137.0626,10860.0
2018-11-06 14:20:00,146.84,146.9,146.34,146.38,13065.0,137.0813,137.1373,136.6145,136.6519,13065.0
2018-11-06 14:30:00,146.34,146.83,146.25,146.8,25480.0,136.6145,137.0719,136.5305,137.0439,25480.0
2018-11-06 14:40:00,146.77,146.97,146.72,146.95,60779.0,137.0159,137.2026,136.9693,137.184,60779.0
2018-11-06 14:50:00,146.91,147.12,146.79,146.99,20429.0,137.1466,137.3427,137.0346,137.2213,20429.0
2018-11-06 15:00:00,146.97,147.23,146.86,147.23,31294.0,137.2026,137.4454,137.1,137.4454,31294.0
2018-11-06 15:10:00,147.23,147.41,147.2,147.37,14504.0,137.4454,137.6134,137.4174,137.5761,14504.0
2018-11-06 15:20:00,147.39,147.64,147.3,147.5,26869.0,137.5947,137.8281,137.5107,137.6974,26869.0
2018-11-06 15:30:00,147.54,147.74,147.52,147.67,29473.0,137.7348,137.9215,137.7161,137.8561,29473.0
2018-11-06 15:40:00,147.65,147.65,147.01,147.05,20358.0,137.8375,137.8375,137.24,137.2773,20358.0
2018-11-06 15:50:00,147.05,147.88,147.05,147.76,52224.0,137.2773,138.0522,137.2773,137.9401,52224.0
2018-11-07 09:30:00,148.95,150.13,148.53,150.12,16061.0,139.0511,140.1526,138.659,140.1433,16061.0
2018-11-07 09:40:00,150.28,150.37,149.78,149.95,11900.0,140.2927,140.3767,139.8259,139.9846,11900.0
2018-11-07 09:50:00,149.65,150.21,149.65,149.9,10318.0,139.7045,140.2273,139.7045,139.9379,10318.0
2018-11-07 10:00:00,149.9,150.34,149.9,150.33,15193.0,139.9379,140.3487,139.9379,140.3393,15193.0
2018-11-07 10:10:00,150.3,150.8,150.21,150.64,9041.0,140.3113,140.7781,140.2273,140.6287,9041.0
2018-11-07 10:20:00,150.7,151.09,150.42,150.79,12010.0,140.6848,141.0488,140.4234,140.7688,12010.0
2018-11-07 10:30:00,150.7,151.24,150.6,151.24,10005.0,140.6848,141.1889,140.5914,141.1889,10005.0
2018-11-07 10:40:00,151.24,151.28,150.98,151.01,9676.0,141.1889,141.2262,140.9461,140.9742,9676.0
2018-11-07 10:50:00,151.01,151.25,150.96,151.1,15838.0,140.9742,141.1982,140.9275,141.0582,15838.0
2018-11-07 11:00:00,151.11,151.3,150.82,151.3,15015.0,141.0675,141.2449,140.7968,141.2449,15015.0
2018-11-07 11:10:00,151.35,151.5,151.25,151.33,11696.0,141.2916,141.4316,141.1982,141.2729,11696.0
2018-11-07 11:20:00,151.33,151.89,151.24,151.31,10575.0,141.2729,141.7957,141.1889,141.2542,10575.0
2018-11-07 11:30:00,151.3,151.49,151.25,151.34,9732.0,141.2449,141.4223,141.1982,141.2822,9732.0
2018-11-07 11:40:00,151.36,151.46,151.23,151.45,8688.0,141.3009,141.3942,141.1795,141.3849,8688.0
2018-11-07 11:50:00,151.45,151.93,151.37,151.79,8637.0,141.3849,141.833,141.3102,141.7023,8637.0
2018-11-07 12:00:00,151.72,151.78,151.49,151.49,27160.0,141.637,141.693,141.4223,141.4223,27160.0
2018-11-07 12:10:00,151.49,151.49,151.04,151.05,5044.0,141.4223,141.4223,141.0022,141.0115,5044.0
2018-11-07 12:20:00,150.99,151.18,150.87,151.15,8421.0,140.9555,141.1329,140.8435,141.1048,8421.0
2018-11-07 12:30:00,151.1,151.54,151.1,151.39,9829.0,141.0582,141.4689,141.0582,141.3289,9829.0
2018-11-07 12:40:00,151.39,151.41,150.96,151.16,10266.0,141.3289,141.3476,140.9275,141.1142,10266.0
2018-11-07 12:50:00,151.24,151.32,151.15,151.17,6478.0,141.1889,141.2635,141.1048,141.1235,6478.0
2018-11-07 13:00:00,151.12,151.27,151.05,151.2,7327.0,141.0768,141.2169,141.0115,141.1515,7327.0
2018-11-07 13:10:00,151.2,151.36,151.1,151.24,7600.0,141.1515,141.3009,141.0582,141.1889,7600.0
2018-11-07 13:20:00,151.24,151.46,151.22,151.4,7928.0,141.1889,141.3942,141.1702,141.3382,7928.0
2018-11-07 13:30:00,151.36,151.36,151.06,151.25,7026.0,141.3009,141.3009,141.0208,141.1982,7026.0
2018-11-07 13:40:00,151.25,151.26,150.8,150.86,7819.0,141.1982,141.2075,140.7781,140.8341,7819.0
2018-11-07 13:50:00,150.87,151.12,150.84,151.08,14750.0,140.8435,141.0768,140.8154,141.0395,14750.0
2018-11-07 14:00:00,151.33,151.33,151.15,151.22,11775.0,141.2729,141.2729,141.1048,141.1702,11775.0
2018-11-07 14:10:00,151.16,151.61,151.16,151.38,8075.0,141.1142,141.5343,141.1142,141.3196,8075.0
2018-11-07 14:20:00,151.43,151.62,151.35,151.61,9635.0,141.3662,141.5436,141.2916,141.5343,9635.0
2018-11-07 14:30:00,151.58,151.73,151.53,151.56,10858.0,141.5063,141.6463,141.4596,141.4876,10858.0
2018-11-07 14:40:00,151.57,151.78,151.43,151.53,11828.0,141.4969,141.693,141.3662,141.4596,11828.0
2018-11-07 14:50:00,151.53,151.61,151.4,151.6,12132.0,141.4596,141.5343,141.3382,141.5249,12132.0
2018-11-07 15:00:00,151.6,151.8,151.49,151.72,13679.0,141.5249,141.7116,141.4223,141.637,13679.0
2018-11-07 15:10:00,151.72,151.87,151.69,151.79,17133.0,141.637,141.777,141.609,141.7023,17133.0
2018-11-07 15:20:00,151.81,151.86,151.63,151.86,20347.0,141.721,141.7677,141.5529,141.7677,20347.0
2018-11-07 15:30:00,151.88,152.11,151.82,152.03,23871.0,141.7863,142.001,141.7303,141.9264,23871.0
2018-11-07 15:40:00,152.04,152.09,151.75,151.81,26552.0,141.9357,141.9824,141.665,141.721,26552.0
2018-11-07 15:50:00,151.81,152.09,151.77,151.88,73784.0,141.721,141.9824,141.6836,141.7863,73784.0
2018-11-08 09:30:00,151.72,152.39,151.17,152.39,12490.0,141.637,142.2624,141.1235,142.2624,12490.0
2018-11-08 09:40:00,152.33,152.4,151.08,151.09,11015.0,142.2064,142.2718,141.0395,141.0488,11015.0
2018-11-08 09:50:00,151.3,151.48,150.8,150.83,28999.0,141.2449,141.4129,140.7781,140.8061,28999.0
2018-11-08 10:00:00,150.83,151.96,150.74,151.79,9193.0,140.8061,141.861,140.7221,141.7023,9193.0
2018-11-08 10:10:00,152.05,152.26,151.85,152.13,8140.0,141.945,142.1411,141.7583,142.0197,8140.0
2018-11-08 10:20:00,152.18,152.4,152.09,152.21,8022.0,142.0664,142.2718,141.9824,142.0944,8022.0
2018-11-08 10:30:00,152.19,152.19,151.52,151.9,9915.0,142.0757,142.0757,141.4503,141.805,9915.0
2018-11-08 10:40:00,151.9,151.96,151.5,151.81,16562.0,141.805,141.861,141.4316,141.721,16562.0
2018-11-08 10:50:00,151.81,152.03,151.38,151.66,12940.0,141.721,141.9264,141.3196,141.581,12940.0
2018-11-08 11:00:00,151.71,152.05,151.71,151.86,7873.0,141.6276,141.945,141.6276,141.7677,7873.0
2018-11-08 11:10:00,151.89,151.93,151.69,151.69,7496.0,141.7957,141.833,141.609,141.609,7496.0
2018-11-08 11:20:00,151.74,151.9,151.46,151.9,17238.0,141.6556,141.805,141.3942,141.805,17238.0
2018-11-08 11:30:00,151.84,152.33,151.77,152.02,8717.0,141.749,142.2064,141.6836,141.917,8717.0
2018-11-08 11:40:00,151.95,152.6,151.95,152.6,9594.0,141.8517,142.4585,141.8517,142.4585,9594.0
2018-11-08 11:50:00,152.62,152.71,152.49,152.63,5700.0,142.4772,142.5612,142.3558,142.4865,5700.0
2018-11-08 12:00:00,152.6,152.64,152.45,152.49,8121.0,142.4585,142.4958,142.3185,142.3558,8121.0
2018-11-08 12:10:00,152.48,152.57,152.26,152.32,24269.0,142.3465,142.4305,142.1411,142.1971,24269.0
2018-11-08 12:20:00,152.32,152.32,151.96,151.96,6546.0,142.1971,142.1971,141.861,141.861,6546.0
2018-11-08 12:30:00,151.93,152.16,151.88,152.16,8007.0,141.833,142.0477,141.7863,142.0477,8007.0
2018-11-08 12:40:00,152.17,152.37,152.11,152.11,7618.0,142.0571,142.2438,142.001,142.001,7618.0
2018-11-08 12:50:00,152.11,152.24,152.0,152.21,7945.0,142.001,142.1224,141.8984,142.0944,7945.0
2018-11-08 13:00:00,152.21,152.31,152.16,152.16,5600.0,142.0944,142.1878,142.0477,142.0477,5600.0
2018-11-08 13:10:00,152.16,152.23,151.88,152.0,5246.0,142.0477,142.1131,141.7863,141.8984,5246.0
2018-11-08 13:20:00,152.0,152.09,151.73,151.74,7349.0,141.8984,141.9824,141.6463,141.6556,7349.0
2018-11-08 13:30:00,151.75,151.88,151.37,151.38,23019.0,141.665,141.7863,141.3102,141.3196,23019.0
2018-11-08 13:40:00,151.3,151.78,151.25,151.69,11141.0,141.2449,141.693,141.1982,141.609,11141.0
2018-11-08 13:50:00,151.69,151.91,151.67,151.89,7201.0,141.609,141.8143,141.5903,141.7957,7201.0
2018-11-08 14:00:00,151.89,152.33,151.6,152.24,10515.0,141.7957,142.2064,141.5249,142.1224,10515.0
2018-11-08 14:10:00,152.24,152.46,152.18,152.26,7300.0,142.1224,142.3278,142.0664,142.1411,7300.0
2018-11-08 14:20:00,152.27,152.32,151.94,152.03,14095.0,142.1504,142.1971,141.8423,141.9264,14095.0
2018-11-08 14:30:00,151.94,152.15,151.85,152.03,12232.0,141.8423,142.0384,141.7583,141.9264,12232.0
2018-11-08 14:40:00,151.99,151.99,151.57,151.75,13322.0,141.889,141.889,141.4969,141.665,13322.0
2018-11-08 14:50:00,151.77,151.93,151.6,151.84,9550.0,141.6836,141.833,141.5249,141.749,9550.0
2018-11-08 15:00:00,151.84,151.93,151.56,151.91,12532.0,141.749,141.833,141.4876,141.8143,12532.0
2018-11-08 15:10:00,151.91,152.02,151.75,151.96,13423.0,141.8143,141.917,141.665,141.861,13423.0
2018-11-08 15:20:00,151.97,152.03,151.81,151.81,13967.0,141.8704,141.9264,141.721,141.721,13967.0
2018-11-08 15:30:00,151.81,151.89,151.58,151.73,21173.0,141.721,141.7957,141.5063,141.6463,21173.0
2018-11-08 15:40:00,151.75,151.94,151.68,151.8,12645.0,141.665,141.8423,141.5996,141.7116,12645.0
2018-11-08 15:50:00,151.81,152.1,151.7,152.05,27184.0,141.721,141.9917,141.6183,141.945,27184.0
2018-11-09 09:30:00,151.04,151.71,149.82,150.16,20687.0,141.0022,141.6276,139.8632,140.1806,20687.0
2018-11-09 09:40:00,150.15,150.37,149.8,150.24,13350.0,140.1713,140.3767,139.8446,140.2553,13350.0
2018-11-09 09:50:00,150.28,150.31,149.71,149.83,14002.0,140.2927,140.3207,139.7605,139.8726,14002.0
2018-11-09 10:00:00,149.83,149.91,149.11,149.26,16280.0,139.8726,139.9473,139.2004,139.3405,16280.0
2018-11-09 10:10:00,149.39,149.39,148.5,149.07,28801.0,139.4618,139.4618,138.631,139.1631,28801.0
2018-11-09 10:20:00,149.07,149.5,149.0,149.31,25772.0,139.1631,139.5645,139.0977,139.3871,25772.0
2018-11-09 10:30:00,149.34,149.61,149.25,149.58,25019.0,139.4151,139.6672,139.3311,139.6392,25019.0
2018-11-09 10:40:00,149.58,149.61,148.89,148.89,43507.0,139.6392,139.6672,138.995,138.995,43507.0
2018-11-09 10:50:00,148.82,148.84,148.06,148.75,16407.0,138.9297,138.9484,138.2202,138.8643,16407.0
2018-11-09 11:00:00,148.77,148.95,148.39,148.74,26467.0,138.883,139.0511,138.5283,138.855,26467.0
2018-11-09 11:10:00,148.75,148.97,148.49,148.89,18593.0,138.8643,139.0697,138.6216,138.995,18593.0
2018-11-09 11:20:00,148.98,149.32,148.9,149.16,14820.0,139.0791,139.3965,139.0044,139.2471,14820.0
2018-11-09 11:30:00,149.12,149.84,149.12,149.84,9642.0,139.2098,139.8819,139.2098,139.8819,9642.0
2018-11-09 11:40:00,149.84,149.95,149.59,149.66,8232.0,139.8819,139.9846,139.6485,139.7139,8232.0
2018-11-09 11:50:00,149.66,149.66,149.21,149.28,8700.0,139.7139,139.7139,139.2938,139.3591,8700.0
2018-11-09 12:00:00,149.43,149.54,149.23,149.45,9099.0,139.4992,139.6018,139.3124,139.5178,9099.0
2018-11-09 12:10:00,149.45,149.61,149.02,149.09,10350.0,139.5178,139.6672,139.1164,139.1818,10350.0
2018-11-09 12:20:00,149.09,149.45,149.05,149.38,7234.0,139.1818,139.5178,139.1444,139.4525,7234.0
2018-11-09 12:30:00,149.24,149.59,149.24,149.59,21650.0,139.3218,139.6485,139.3218,139.6485,21650.0
2018-11-09 12:40:00,149.58,149.81,149.48,149.53,8500.0,139.6392,139.8539,139.5458,139.5925,8500.0
2018-11-09 12:50:00,149.53,149.67,149.18,149.38,12719.0,139.5925,139.7232,139.2658,139.4525,12719.0
2018-11-09 13:00:00,149.2,149.47,149.14,149.46,10420.0,139.2844,139.5365,139.2284,139.5272,10420.0
2018-11-09 13:10:00,149.46,149.48,149.17,149.25,8566.0,139.5272,139.5458,139.2564,139.3311,8566.0
2018-11-09 13:20:00,149.25,149.28,149.08,149.23,20300.0,139.3311,139.3591,139.1724,139.3124,20300.0
2018-11-09 13:30:00,149.28,149.28,148.89,149.05,10170.0,139.3591,139.3591,138.995,139.1444,10170.0
2018-11-09 13:40:00,149.05,149.13,148.82,148.86,9200.0,139.1444,139.2191,138.9297,138.967,9200.0
2018-11-09 13:50:00,148.86,148.91,148.75,148.76,9300.0,138.967,139.0137,138.8643,138.8737,9300.0
2018-11-09 14:00:00,148.81,149.22,148.75,148.96,12700.0,138.9204,139.3031,138.8643,139.0604,12700.0
2018-11-09 14:10:00,148.96,149.02,148.73,148.81,14631.0,139.0604,139.1164,138.8457,138.9204,14631.0
2018-11-09 14:20:00,148.81,148.83,148.62,148.69,10736.0,138.9204,138.939,138.743,138.8083,10736.0
2018-11-09 14:30:00,148.69,149.22,148.69,149.22,10686.0,138.8083,139.3031,138.8083,139.3031,10686.0
2018-11-09 14:40:00,149.28,149.36,149.15,149.25,11766.0,139.3591,139.4338,139.2378,139.3311,11766.0
2018-11-09 14:50:00,149.3,149.79,149.25,149.55,12550.0,139.3778,139.8352,139.3311,139.6112,12550.0
2018-11-09 15:00:00,149.55,149.78,149.51,149.69,12800.0,139.6112,139.8259,139.5738,139.7419,12800.0
2018-11-09 15:10:00,149.84,149.93,149.62,149.75,18627.0,139.8819,139.9659,139.6765,139.7979,18627.0
2018-11-09 15:20:00,149.75,150.21,149.75,150.14,17342.0,139.7979,140.2273,139.7979,140.162,17342.0
2018-11-09 15:30:00,150.13,150.41,150.07,150.18,25541.0,140.1526,140.414,140.0966,140.1993,25541.0
2018-11-09 15:40:00,150.22,150.34,149.8,149.81,24331.0,140.2367,140.3487,139.8446,139.8539,24331.0
2018-11-09 15:50:00,149.88,150.18,149.8,149.8,38724.0,139.9192,140.1993,139.8446,139.8446,38724.0
2018-11-12 09:30:00,149.46,150.28,149.18,149.78,12249.0,139.5272,140.2927,139.2658,139.8259,12249.0
2018-11-12 09:40:00,149.62,149.97,149.49,149.63,83192.0,139.6765,140.0033,139.5552,139.6859,83192.0
2018-11-12 09:50:00,149.63,150.32,149.43,150.18,12306.0,139.6859,140.33,139.4992,140.1993,12306.0
2018-11-12 10:00:00,150.1,150.21,149.76,149.84,10502.0,140.1246,140.2273,139.8072,139.8819,10502.0
2018-11-12 10:10:00,149.74,149.77,149.03,149.22,11855.0,139.7886,139.8166,139.1257,139.3031,11855.0
2018-11-12 10:20:00,149.22,149.6,148.98,149.05,14303.0,139.3031,139.6579,139.0791,139.1444,14303.0
2018-11-12 10:30:00,148.97,149.07,148.4,148.41,11189.0,139.0697,139.1631,138.5376,138.5469,11189.0
2018-11-12 10:40:00,148.41,148.5,148.16,148.4,18161.0,138.5469,138.631,138.3136,138.5376,18161.0
2018-11-12 10:50:00,148.4,148.53,147.95,147.98,22034.0,138.5376,138.659,138.1175,138.1455,22034.0
2018-11-12 11:00:00,147.86,147.94,147.6,147.78,20079.0,138.0335,138.1082,137.7908,137.9588,20079.0
2018-11-12 11:10:00,147.86,148.03,147.49,147.52,12764.0,138.0335,138.1922,137.6881,137.7161,12764.0
2018-11-12 11:20:00,147.49,148.01,147.44,147.46,17551.0,137.6881,138.1735,137.6414,137.6601,17551.0
2018-11-12 11:30:00,147.45,147.64,147.04,147.64,10816.0,137.6507,137.8281,137.268,137.8281,10816.0
2018-11-12 11:40:00,147.65,147.99,147.65,147.91,8876.0,137.8375,138.1549,137.8375,138.0802,8876.0
2018-11-12 11:50:00,147.89,148.27,147.6,148.03,8899.0,138.0615,138.4162,137.7908,138.1922,8899.0
2018-11-12 12:00:00,148.09,148.44,148.05,148.26,18390.0,138.2482,138.5749,138.2109,138.4069,18390.0
2018-11-12 12:10:00,148.26,148.27,147.98,148.04,11263.0,138.4069,138.4162,138.1455,138.2015,11263.0
2018-11-12 12:20:00,147.97,148.05,147.85,147.96,6900.0,138.1362,138.2109,138.0242,138.1268,6900.0
2018-11-12 12:30:00,147.89,148.01,147.75,147.9,7263.0,138.0615,138.1735,137.9308,138.0708,7263.0
2018-11-12 12:40:00,147.92,148.09,147.85,147.98,15416.0,138.0895,138.2482,138.0242,138.1455,15416.0
2018-11-12 12:50:00,148.03,148.17,147.78,147.94,13935.0,138.1922,138.3229,137.9588,138.1082,13935.0
2018-11-12 13:00:00,147.96,148.01,147.59,147.73,11999.0,138.1268,138.1735,137.7814,137.9121,11999.0
2018-11-12 13:10:00,147.73,147.84,147.56,147.72,10941.0,137.9121,138.0148,137.7534,137.9028,10941.0
2018-11-12 13:20:00,147.78,148.26,147.75,148.21,28374.0,137.9588,138.4069,137.9308,138.3602,28374.0
2018-11-12 13:30:00,148.14,148.38,148.11,148.33,11629.0,138.2949,138.5189,138.2669,138.4723,11629.0
2018-11-12 13:40:00,148.33,148.46,147.98,148.32,12396.0,138.4723,138.5936,138.1455,138.4629,12396.0
2018-11-12 13:50:00,148.35,149.03,148.34,148.72,8753.0,138.4909,139.1257,138.4816,138.8363,8753.0
2018-11-12 14:00:00,148.71,149.0,148.71,148.97,10300.0,138.827,139.0977,138.827,139.0697,10300.0
2018-11-12 14:10:00,148.96,149.32,148.88,149.23,12263.0,139.0604,139.3965,138.9857,139.3124,12263.0
2018-11-12 14:20:00,149.22,149.22,148.76,148.78,13096.0,139.3031,139.3031,138.8737,138.8924,13096.0
2018-11-12 14:30:00,148.79,149.0,148.51,148.75,14657.0,138.9017,139.0977,138.6403,138.8643,14657.0
2018-11-12 14:40:00,148.75,149.28,148.56,149.23,14091.0,138.8643,139.3591,138.687,139.3124,14091.0
2018-11-12 14:50:00,149.22,149.22,148.55,148.61,11474.0,139.3031,139.3031,138.6776,138.7337,11474.0
2018-11-12 15:00:00,148.52,148.77,148.14,148.38,17750.0,138.6496,138.883,138.2949,138.5189,17750.0
2018-11-12 15:10:00,148.37,148.55,148.22,148.48,14912.0,138.5096,138.6776,138.3696,138.6123,14912.0
2018-11-12 15:20:00,148.53,148.87,148.43,148.74,18873.0,138.659,138.9764,138.5656,138.855,18873.0
2018-11-12 15:30:00,148.74,148.74,148.26,148.55,27830.0,138.855,138.855,138.4069,138.6776,27830.0
2018-11-12 15:40:00,148.55,148.61,148.26,148.29,28593.0,138.6776,138.7337,138.4069,138.4349,28593.0
2018-11-12 15:50:00,148.31,148.33,147.94,148.09,81133.0,138.4536,138.4723,138.1082,138.2482,81133.0
2018-11-13 09:30:00,148.07,149.28,147.61,149.15,10412.0,138.2295,139.3591,137.8001,139.2378,10412.0
2018-11-13 09:40:00,148.74,149.52,148.23,148.34,108995.0,138.855,139.5832,138.3789,138.4816,108995.0
2018-11-13 09:50:00,148.32,148.32,147.21,147.28,6201.0,138.4629,138.4629,137.4267,137.492,6201.0
2018-11-13 10:00:00,147.28,148.5,147.19,148.49,23047.0,137.492,138.631,137.408,138.6216,23047.0
2018-11-13 10:10:00,148.49,148.77,148.38,148.67,26645.0,138.6216,138.883,138.5189,138.7897,26645.0
2018-11-13 10:20:00,148.81,148.81,147.79,147.84,7346.0,138.9204,138.9204,137.9681,138.0148,7346.0
2018-11-13 10:30:00,147.94,148.29,147.8,147.99,23458.0,138.1082,138.4349,137.9775,138.1549,23458.0
2018-11-13 10:40:00,147.97,148.5,147.85,148.2,10000.0,138.1362,138.631,138.0242,138.3509,10000.0
2018-11-13 10:50:00,148.16,148.77,148.09,148.62,5170.0,138.3136,138.883,138.2482,138.743,5170.0
2018-11-13 11:00:00,148.76,149.48,148.76,149.3,10595.0,138.8737,139.5458,138.8737,139.3778,10595.0
2018-11-13 11:10:00,149.28,150.05,149.28,150.05,9460.0,139.3591,140.078,139.3591,140.078,9460.0
2018-11-13 11:20:00,149.92,149.94,149.67,149.82,27724.0,139.9566,139.9753,139.7232,139.8632,27724.0
2018-11-13 11:30:00,149.77,149.82,149.3,149.37,23403.0,139.8166,139.8632,139.3778,139.4431,23403.0
2018-11-13 11:40:00,149.38,149.65,149.32,149.65,8443.0,139.4525,139.7045,139.3965,139.7045,8443.0
2018-11-13 11:50:00,149.68,149.73,149.23,149.4,7700.0,139.7325,139.7792,139.3124,139.4711,7700.0
2018-11-13 12:00:00,149.46,149.74,149.2,149.2,6907.0,139.5272,139.7886,139.2844,139.2844,6907.0
2018-11-13 12:10:00,149.26,149.64,149.12,149.57,7410.0,139.3405,139.6952,139.2098,139.6299,7410.0
2018-11-13 12:20:00,149.61,149.76,149.51,149.62,8807.0,139.6672,139.8072,139.5738,139.6765,8807.0
2018-11-13 12:30:00,149.61,149.61,149.11,149.11,5473.0,139.6672,139.6672,139.2004,139.2004,5473.0
2018-11-13 12:40:00,149.15,149.17,148.69,148.98,27400.0,139.2378,139.2564,138.8083,139.0791,27400.0
2018-11-13 12:50:00,148.98,149.08,148.84,148.97,15056.0,139.0791,139.1724,138.9484,139.0697,15056.0
2018-11-13 13:00:00,148.99,149.05,148.83,148.86,12803.0,139.0884,139.1444,138.939,138.967,12803.0
2018-11-13 13:10:00,148.97,148.97,148.24,148.24,5700.0,139.0697,139.0697,138.3882,138.3882,5700.0
2018-11-13 13:20:00,148.35,148.44,148.11,148.2,16100.0,138.4909,138.5749,138.2669,138.3509,16100.0
2018-11-13 13:30:00,148.2,148.81,148.2,148.81,15679.0,138.3509,138.9204,138.3509,138.9204,15679.0
2018-11-13 13:40:00,148.72,148.79,148.19,148.3,5917.0,138.8363,138.9017,138.3416,138.4443,5917.0
2018-11-13 13:50:00,148.25,148.35,148.13,148.14,5893.0,138.3976,138.4909,138.2856,138.2949,5893.0
2018-11-13 14:00:00,148.13,148.13,147.41,147.45,7513.0,138.2856,138.2856,137.6134,137.6507,7513.0
2018-11-13 14:10:00,147.45,147.57,147.0,147.01,10163.0,137.6507,137.7628,137.2306,137.24,10163.0
2018-11-13 14:20:00,147.06,147.36,146.79,147.36,7922.0,137.2867,137.5667,137.0346,137.5667,7922.0
2018-11-13 14:30:00,147.39,147.8,147.28,147.68,9387.0,137.5947,137.9775,137.492,137.8655,9387.0
2018-11-13 14:40:00,147.67,147.67,147.24,147.63,11815.0,137.8561,137.8561,137.4547,137.8188,11815.0
2018-11-13 14:50:00,147.61,147.87,147.55,147.65,9152.0,137.8001,138.0428,137.7441,137.8375,9152.0
2018-11-13 15:00:00,147.66,148.0,147.54,147.86,17530.0,137.8468,138.1642,137.7348,138.0335,17530.0
2018-11-13 15:10:00,147.86,147.95,147.59,147.65,22085.0,138.0335,138.1175,137.7814,137.8375,22085.0
2018-11-13 15:20:00,147.63,147.73,147.2,147.65,13542.0,137.8188,137.9121,137.4174,137.8375,13542.0
2018-11-13 15:30:00,147.61,147.91,147.09,147.78,22111.0,137.8001,138.0802,137.3147,137.9588,22111.0
2018-11-13 15:40:00,147.79,147.84,147.61,147.83,10350.0,137.9681,138.0148,137.8001,138.0055,10350.0
2018-11-13 15:50:00,147.83,147.94,147.68,147.7,28288.0,138.0055,138.1082,137.8655,137.8841,28288.0
2018-11-14 09:30:00,148.87,149.6,148.06,148.51,15854.0,138.9764,139.6579,138.2202,138.6403,15854.0
2018-11-14 09:40:00,148.51,149.12,148.51,149.03,108411.0,138.6403,139.2098,138.6403,139.1257,108411.0
2018-11-14 09:50:00,149.03,149.75,148.83,149.65,94457.0,139.1257,139.7979,138.939,139.7045,94457.0
2018-11-14 10:00:00,149.65,149.83,149.34,149.58,17205.0,139.7045,139.8726,139.4151,139.6392,17205.0
2018-11-14 10:10:00,149.46,149.59,149.17,149.17,13955.0,139.5272,139.6485,139.2564,139.2564,13955.0
2018-11-14 10:20:00,149.14,149.25,148.11,148.81,38265.0,139.2284,139.3311,138.2669,138.9204,38265.0
2018-11-14 10:30:00,148.81,149.5,148.73,149.32,14972.0,138.9204,139.5645,138.8457,139.3965,14972.0
2018-11-14 10:40:00,149.3,149.9,149.22,149.59,11700.0,139.3778,139.9379,139.3031,139.6485,11700.0
2018-11-14 10:50:00,149.53,149.53,148.88,149.03,33551.0,139.5925,139.5925,138.9857,139.1257,33551.0
2018-11-14 11:00:00,149.03,149.16,148.58,148.62,6511.0,139.1257,139.2471,138.7056,138.743,6511.0
2018-11-14 11:10:00,148.62,148.72,148.43,148.47,7201.0,138.743,138.8363,138.5656,138.603,7201.0
2018-11-14 11:20:00,148.47,148.62,148.01,148.08,9435.0,138.603,138.743,138.1735,138.2389,9435.0
2018-11-14 11:30:00,148.08,148.1,147.57,147.57,9313.0,138.2389,138.2575,137.7628,137.7628,9313.0
2018-11-14 11:40:00,147.48,147.56,147.23,147.28,11011.0,137.6787,137.7534,137.4454,137.492,11011.0
2018-11-14 11:50:00,147.28,148.03,147.25,147.72,17101.0,137.492,138.1922,137.464,137.9028,17101.0
2018-11-14 12:00:00,147.73,147.79,147.0,147.0,8852.0,137.9121,137.9681,137.2306,137.2306,8852.0
2018-11-14 12:10:00,146.97,147.25,146.83,147.25,12465.0,137.2026,137.464,137.0719,137.464,12465.0
2018-11-14 12:20:00,147.36,147.76,147.36,147.58,10271.0,137.5667,137.9401,137.5667,137.7721,10271.0
2018-11-14 12:30:00,147.65,147.65,146.97,147.08,7033.0,137.8375,137.8375,137.2026,137.3053,7033.0
2018-11-14 12:40:00,147.08,147.37,146.93,147.27,9642.0,137.3053,137.5761,137.1653,137.4827,9642.0
2018-11-14 12:50:00,147.29,147.55,146.8,146.85,6500.0,137.5014,137.7441,137.0439,137.0906,6500.0
2018-11-14 13:00:00,146.96,147.14,146.83,146.88,5837.0,137.1933,137.3613,137.0719,137.1186,5837.0
2018-11-14 13:10:00,146.94,147.24,146.51,147.21,7900.0,137.1746,137.4547,136.7732,137.4267,7900.0
2018-11-14 13:20:00,147.25,147.26,146.59,146.78,11963.0,137.464,137.4734,136.8479,137.0253,11963.0
2018-11-14 13:30:00,146.79,146.93,146.57,146.81,12804.0,137.0346,137.1653,136.8292,137.0533,12804.0
2018-11-14 13:40:00,146.85,146.93,146.59,146.6,34050.0,137.0906,137.1653,136.8479,136.8572,34050.0
2018-11-14 13:50:00,146.6,147.19,146.51,147.12,14502.0,136.8572,137.408,136.7732,137.3427,14502.0
2018-11-14 14:00:00,147.13,147.13,146.67,146.97,23059.0,137.352,137.352,136.9226,137.2026,23059.0
2018-11-14 14:10:00,146.99,147.72,146.9,147.56,20298.0,137.2213,137.9028,137.1373,137.7534,20298.0
2018-11-14 14:20:00,147.51,147.75,147.34,147.44,12112.0,137.7068,137.9308,137.5481,137.6414,12112.0
2018-11-14 14:30:00,147.44,147.84,147.25,147.84,19344.0,137.6414,138.0148,137.464,138.0148,19344.0
2018-11-14 14:40:00,147.8,147.91,147.56,147.88,14789.0,137.9775,138.0802,137.7534,138.0522,14789.0
2018-11-14 14:50:00,147.88,148.81,147.76,148.6,11560.0,138.0522,138.9204,137.9401,138.7243,11560.0
2018-11-14 15:00:00,148.6,149.29,148.52,149.17,19254.0,138.7243,139.3685,138.6496,139.2564,19254.0
2018-11-14 15:10:00,149.15,149.28,149.0,149.27,12283.0,139.2378,139.3591,139.0977,139.3498,12283.0
2018-11-14 15:20:00,149.17,149.29,148.95,149.28,29934.0,139.2564,139.3685,139.0511,139.3591,29934.0
2018-11-14 15:30:00,149.22,149.31,148.79,148.81,85547.0,139.3031,139.3871,138.9017,138.9204,85547.0
2018-11-14 15:40:00,148.77,148.84,148.5,148.56,58041.0,138.883,138.9484,138.631,138.687,58041.0
2018-11-14 15:50:00,148.53,148.56,148.0,148.17,67201.0,138.659,138.687,138.1642,138.3229,67201.0
2018-11-15 09:30:00,146.75,147.16,146.12,147.15,14878.0,137.5212,137.9054,136.9308,137.896,14878.0
2018-11-15 09:40:00,147.15,147.86,146.86,147.86,12650.0,137.896,138.5614,137.6243,138.5614,12650.0
2018-11-15 09:50:00,147.86,148.39,147.09,147.81,11710.0,138.5614,139.0581,137.8398,138.5145,11710.0
2018-11-15 10:00:00,147.84,148.15,147.5,147.52,10370.0,138.5426,138.8331,138.224,138.2428,10370.0
2018-11-15 10:10:00,147.52,147.89,147.38,147.89,8866.0,138.2428,138.5895,138.1116,138.5895,8866.0
2018-11-15 10:20:00,147.96,148.33,147.77,147.87,8184.0,138.6551,139.0018,138.477,138.5708,8184.0
2018-11-15 10:30:00,147.9,147.9,147.1,147.28,9500.0,138.5989,138.5989,137.8492,138.0179,9500.0
2018-11-15 10:40:00,147.34,148.0,147.34,147.9,8512.0,138.0741,138.6926,138.0741,138.5989,8512.0
2018-11-15 10:50:00,147.92,148.27,147.78,147.78,11232.0,138.6176,138.9456,138.4864,138.4864,11232.0
2018-11-15 11:00:00,147.78,148.58,147.72,148.46,5599.0,138.4864,139.2361,138.4302,139.1236,5599.0
2018-11-15 11:10:00,148.32,148.59,148.32,148.38,3499.0,138.9925,139.2455,138.9925,139.0487,3499.0
2018-11-15 11:20:00,148.53,149.12,148.53,149.08,7629.0,139.1892,139.7421,139.1892,139.7047,7629.0
2018-11-15 11:30:00,149.11,149.39,149.0,149.0,7454.0,139.7328,139.9952,139.6297,139.6297,7454.0
2018-11-15 11:40:00,149.0,149.36,148.94,149.24,7032.0,139.6297,139.967,139.5735,139.8546,7032.0
2018-11-15 11:50:00,149.24,149.42,149.13,149.31,8900.0,139.8546,140.0233,139.7515,139.9202,8900.0
2018-11-15 12:00:00,149.36,149.75,149.26,149.39,10100.0,139.967,140.3325,139.8733,139.9952,10100.0
2018-11-15 12:10:00,149.33,149.35,148.94,149.0,6037.0,139.9389,139.9577,139.5735,139.6297,6037.0
2018-11-15 12:20:00,149.18,149.24,148.8,149.24,7762.0,139.7984,139.8546,139.4423,139.8546,7762.0
2018-11-15 12:30:00,149.24,149.25,148.97,149.25,6756.0,139.8546,139.864,139.6016,139.864,6756.0
2018-11-15 12:40:00,149.29,149.33,148.96,149.3,12675.0,139.9015,139.9389,139.5922,139.9108,12675.0
2018-11-15 12:50:00,149.22,149.34,149.05,149.28,30743.0,139.8359,139.9483,139.6765,139.8921,30743.0
2018-11-15 13:00:00,149.31,149.41,148.73,148.78,11706.0,139.9202,140.0139,139.3767,139.4235,11706.0
2018-11-15 13:10:00,148.68,149.56,148.62,149.56,10763.0,139.3298,140.1545,139.2736,140.1545,10763.0
2018-11-15 13:20:00,149.56,150.14,149.48,150.12,5299.0,140.1545,140.698,140.0795,140.6793,5299.0
2018-11-15 13:30:00,150.19,150.65,150.19,150.49,6521.0,140.7449,141.1759,140.7449,141.026,6521.0
2018-11-15 13:40:00,150.49,150.94,150.4,150.41,7150.0,141.026,141.4477,140.9416,140.951,7150.0
2018-11-15 13:50:00,150.39,151.0,150.28,150.93,9591.0,140.9323,141.5039,140.8292,141.4383,9591.0
2018-11-15 14:00:00,150.91,151.01,150.8,150.89,4407.0,141.4196,141.5133,141.3165,141.4008,4407.0
2018-11-15 14:10:00,150.89,150.91,150.63,150.79,7877.0,141.4008,141.4196,141.1572,141.3071,7877.0
2018-11-15 14:20:00,150.91,151.65,150.88,151.64,10476.0,141.4196,142.113,141.3915,142.1037,10476.0
2018-11-15 14:30:00,151.64,152.07,151.57,151.84,17826.0,142.1037,142.5066,142.0381,142.2911,17826.0
2018-11-15 14:40:00,151.9,152.12,151.9,152.12,16602.0,142.3473,142.5535,142.3473,142.5535,16602.0
2018-11-15 14:50:00,151.99,152.07,151.63,152.02,28394.0,142.4317,142.5066,142.0943,142.4598,28394.0
2018-11-15 15:00:00,152.02,152.02,151.06,151.61,30276.0,142.4598,142.4598,141.5601,142.0756,30276.0
2018-11-15 15:10:00,151.61,151.99,151.25,151.25,38214.0,142.0756,142.4317,141.7382,141.7382,38214.0
2018-11-15 15:20:00,151.2,151.24,150.55,150.99,23895.0,141.6913,141.7288,141.0822,141.4945,23895.0
2018-11-15 15:30:00,150.99,151.62,150.94,151.62,43237.0,141.4945,142.0849,141.4477,142.0849,43237.0
2018-11-15 15:40:00,151.57,151.61,150.96,151.02,17203.0,142.0381,142.0756,141.4664,141.5227,17203.0
2018-11-15 15:50:00,151.06,151.66,150.97,151.66,81402.0,141.5601,142.1224,141.4758,142.1224,81402.0
2018-11-16 09:30:00,150.72,150.96,149.91,149.91,30638.0,141.2415,141.4664,140.4825,140.4825,30638.0
2018-11-16 09:40:00,149.9,151.36,149.79,151.3,5940.0,140.4731,141.8413,140.37,141.785,5940.0
2018-11-16 09:50:00,151.3,151.82,151.18,151.69,5400.0,141.785,142.2723,141.6726,142.1505,5400.0
2018-11-16 10:00:00,151.67,152.06,151.28,151.28,4700.0,142.1318,142.4973,141.7663,141.7663,4700.0
2018-11-16 10:10:00,151.28,151.91,151.28,151.68,12668.0,141.7663,142.3567,141.7663,142.1411,12668.0
2018-11-16 10:20:00,151.69,152.11,151.65,151.72,10800.0,142.1505,142.5441,142.113,142.1786,10800.0
2018-11-16 10:30:00,151.75,152.36,151.62,152.21,21002.0,142.2067,142.7784,142.0849,142.6378,21002.0
2018-11-16 10:40:00,152.11,152.29,151.91,152.24,26314.0,142.5441,142.7128,142.3567,142.6659,26314.0
2018-11-16 10:50:00,152.24,152.29,152.02,152.02,14535.0,142.6659,142.7128,142.4598,142.4598,14535.0
2018-11-16 11:00:00,152.16,152.29,151.99,152.01,16754.0,142.591,142.7128,142.4317,142.4504,16754.0
2018-11-16 11:10:00,152.04,152.23,151.61,151.61,28843.0,142.4785,142.6566,142.0756,142.0756,28843.0
2018-11-16 11:20:00,151.61,151.94,151.33,151.79,12658.0,142.0756,142.3848,141.8132,142.2442,12658.0
2018-11-16 11:30:00,151.91,152.16,151.75,151.83,44235.0,142.3567,142.591,142.2067,142.2817,44235.0
2018-11-16 11:40:00,151.83,152.0,150.82,151.18,22559.0,142.2817,142.441,141.3352,141.6726,22559.0
2018-11-16 11:50:00,151.19,151.39,150.77,151.2,7899.0,141.682,141.8694,141.2884,141.6913,7899.0
2018-11-16 12:00:00,151.21,151.81,151.21,151.79,21694.0,141.7007,142.263,141.7007,142.2442,21694.0
2018-11-16 12:10:00,151.74,151.87,151.49,151.87,11253.0,142.1974,142.3192,141.9631,142.3192,11253.0
2018-11-16 12:20:00,151.82,152.15,151.66,151.94,8118.0,142.2723,142.5816,142.1224,142.3848,8118.0
2018-11-16 12:30:00,151.82,153.1,151.79,152.98,11341.0,142.2723,143.4718,142.2442,143.3594,11341.0
2018-11-16 12:40:00,152.99,153.88,152.94,153.64,10657.0,143.3688,144.2028,143.3219,143.9779,10657.0
2018-11-16 12:50:00,153.45,153.54,153.0,153.09,8981.0,143.7998,143.8842,143.3781,143.4625,8981.0
2018-11-16 13:00:00,153.09,153.14,152.4,152.58,5821.0,143.4625,143.5093,142.8159,142.9846,5821.0
2018-11-16 13:10:00,152.55,152.9,152.55,152.87,6004.0,142.9564,143.2844,142.9564,143.2563,6004.0
2018-11-16 13:20:00,152.88,152.94,152.64,152.7,6650.0,143.2657,143.3219,143.0408,143.097,6650.0
2018-11-16 13:30:00,152.75,152.82,152.63,152.82,9740.0,143.1439,143.2095,143.0314,143.2095,9740.0
2018-11-16 13:40:00,152.79,152.79,152.47,152.62,9013.0,143.1813,143.1813,142.8815,143.022,9013.0
2018-11-16 13:50:00,152.63,152.86,152.48,152.83,7799.0,143.0314,143.2469,142.8908,143.2188,7799.0
2018-11-16 14:00:00,152.83,153.03,152.8,152.87,8948.0,143.2188,143.4063,143.1907,143.2563,8948.0
2018-11-16 14:10:00,152.9,153.04,152.68,153.04,17595.0,143.2844,143.4156,143.0783,143.4156,17595.0
2018-11-16 14:20:00,153.02,153.1,152.68,153.05,14993.0,143.3969,143.4718,143.0783,143.425,14993.0
2018-11-16 14:30:00,153.12,153.36,152.98,153.36,9555.0,143.4906,143.7155,143.3594,143.7155,9555.0
2018-11-16 14:40:00,153.19,153.48,153.15,153.48,7700.0,143.5562,143.828,143.5187,143.828,7700.0
2018-11-16 14:50:00,153.48,153.48,153.26,153.48,13200.0,143.828,143.828,143.6218,143.828,13200.0
2018-11-16 15:00:00,153.48,153.48,153.25,153.45,16881.0,143.828,143.828,143.6124,143.7998,16881.0
2018-11-16 15:10:00,153.48,153.71,153.43,153.71,13580.0,143.828,144.0435,143.7811,144.0435,13580.0
2018-11-16 15:20:00,153.71,153.79,153.56,153.63,24802.0,144.0435,144.1185,143.9029,143.9685,24802.0
2018-11-16 15:30:00,153.61,153.8,153.42,153.62,46310.0,143.9498,144.1278,143.7717,143.9591,46310.0
2018-11-16 15:40:00,153.57,153.61,153.13,153.23,17154.0,143.9123,143.9498,143.5,143.5937,17154.0
2018-11-16 15:50:00,153.24,153.37,153.06,153.29,58180.0,143.603,143.7249,143.4344,143.6499,58180.0
2018-11-19 09:30:00,152.85,153.29,152.65,153.22,8581.0,143.2376,143.6499,143.0501,143.5843,8581.0
2018-11-19 09:40:00,153.14,153.14,152.02,152.37,5671.0,143.5093,143.5093,142.4598,142.7878,5671.0
2018-11-19 09:50:00,152.12,152.22,150.89,151.35,12289.0,142.5535,142.6472,141.4008,141.8319,12289.0
2018-11-19 10:00:00,151.35,151.47,150.1,150.13,10243.0,141.8319,141.9444,140.6605,140.6886,10243.0
2018-11-19 10:10:00,150.15,150.39,149.61,149.61,8640.0,140.7074,140.9323,140.2013,140.2013,8640.0
2018-11-19 10:20:00,149.49,149.63,148.8,148.81,12474.0,140.0889,140.2201,139.4423,139.4516,12474.0
2018-11-19 10:30:00,148.92,148.92,147.75,147.98,16190.0,139.5547,139.5547,138.4583,138.6738,16190.0
2018-11-19 10:40:00,147.98,148.39,147.73,148.39,21663.0,138.6738,139.0581,138.4396,139.0581,21663.0
2018-11-19 10:50:00,148.4,149.19,148.36,149.03,17666.0,139.0674,139.8077,139.0299,139.6578,17666.0
2018-11-19 11:00:00,149.04,149.07,148.55,149.07,13631.0,139.6672,139.6953,139.208,139.6953,13631.0
2018-11-19 11:10:00,148.91,148.91,148.23,148.47,6792.0,139.5453,139.5453,138.9081,139.133,6792.0
2018-11-19 11:20:00,148.43,148.57,148.26,148.38,7654.0,139.0955,139.2267,138.9362,139.0487,7654.0
2018-11-19 11:30:00,148.37,148.37,147.76,147.76,9469.0,139.0393,139.0393,138.4677,138.4677,9469.0
2018-11-19 11:40:00,147.91,147.91,146.91,146.98,21594.0,138.6082,138.6082,137.6711,137.7367,21594.0
2018-11-19 11:50:00,146.96,147.04,146.05,146.43,25237.0,137.718,137.7929,136.8652,137.2213,25237.0
2018-11-19 12:00:00,146.31,146.57,146.06,146.29,10315.0,137.1089,137.3525,136.8746,137.0901,10315.0
2018-11-19 12:10:00,146.29,146.63,146.29,146.56,9900.0,137.0901,137.4087,137.0901,137.3431,9900.0
2018-11-19 12:20:00,146.53,146.57,145.89,146.45,11222.0,137.315,137.3525,136.7153,137.2401,11222.0
2018-11-19 12:30:00,146.4,146.63,146.12,146.5,10260.0,137.1932,137.4087,136.9308,137.2869,10260.0
2018-11-19 12:40:00,146.47,146.66,146.12,146.24,10454.0,137.2588,137.4368,136.9308,137.0433,10454.0
2018-11-19 12:50:00,146.27,146.46,146.02,146.45,6310.0,137.0714,137.2494,136.8371,137.2401,6310.0
2018-11-19 13:00:00,146.59,146.62,146.06,146.07,12315.0,137.3712,137.3994,136.8746,136.884,12315.0
2018-11-19 13:10:00,146.06,146.27,145.56,145.64,14643.0,136.8746,137.0714,136.406,136.481,14643.0
2018-11-19 13:20:00,145.62,145.89,145.6,145.81,12384.0,136.4623,136.7153,136.4435,136.6403,12384.0
2018-11-19 13:30:00,145.82,146.17,145.24,146.06,12218.0,136.6497,136.9777,136.1061,136.8746,12218.0
2018-11-19 13:40:00,146.09,146.32,145.93,145.97,8875.0,136.9027,137.1182,136.7528,136.7902,8875.0
2018-11-19 13:50:00,145.94,145.94,145.62,145.62,10819.0,136.7621,136.7621,136.4623,136.4623,10819.0
2018-11-19 14:00:00,145.55,145.73,145.22,145.72,8977.0,136.3967,136.5653,136.0874,136.556,8977.0
2018-11-19 14:10:00,145.6,146.02,145.51,146.01,11709.0,136.4435,136.8371,136.3592,136.8277,11709.0
2018-11-19 14:20:00,145.94,146.15,145.65,145.8,10920.0,136.7621,136.9589,136.4904,136.6309,10920.0
2018-11-19 14:30:00,145.8,146.06,145.54,146.04,25242.0,136.6309,136.8746,136.3873,136.8558,25242.0
2018-11-19 14:40:00,146.04,146.05,145.7,145.88,18401.0,136.8558,136.8652,136.5372,136.7059,18401.0
2018-11-19 14:50:00,145.87,146.1,145.75,145.9,13104.0,136.6965,136.9121,136.5841,136.7246,13104.0
2018-11-19 15:00:00,145.98,146.04,145.74,145.91,17758.0,136.7996,136.8558,136.5747,136.734,17758.0
2018-11-19 15:10:00,145.91,146.51,145.87,146.21,17718.0,136.734,137.2963,136.6965,137.0151,17718.0
2018-11-19 15:20:00,146.3,146.39,145.97,146.05,14479.0,137.0995,137.1838,136.7902,136.8652,14479.0
2018-11-19 15:30:00,146.08,146.16,145.55,145.67,22747.0,136.8933,136.9683,136.3967,136.5091,22747.0
2018-11-19 15:40:00,145.58,145.58,145.07,145.18,25282.0,136.4248,136.4248,135.9468,136.0499,25282.0
2018-11-19 15:50:00,145.18,145.53,145.04,145.53,47396.0,136.0499,136.3779,135.9187,136.3779,47396.0
2018-11-20 09:30:00,142.78,143.59,141.63,143.53,57016.0,133.8009,134.5599,132.7232,134.5037,57016.0
2018-11-20 09:40:00,143.71,144.53,143.36,144.08,21779.0,134.6724,135.4408,134.3444,135.0191,21779.0
2018-11-20 09:50:00,144.07,144.07,141.92,142.55,14653.0,135.0097,135.0097,132.9949,133.5853,14653.0
2018-11-20 10:00:00,142.74,142.93,141.9,142.28,11858.0,133.7634,133.9414,132.9762,133.3323,11858.0
2018-11-20 10:10:00,142.28,142.28,141.38,141.65,18687.0,133.3323,133.3323,132.4889,132.7419,18687.0
2018-11-20 10:20:00,141.89,142.61,141.88,142.45,12911.0,132.9668,133.6415,132.9575,133.4916,12911.0
2018-11-20 10:30:00,142.49,143.35,142.33,143.34,24966.0,133.5291,134.335,133.3792,134.3256,24966.0
2018-11-20 10:40:00,143.5,143.74,143.29,143.5,13198.0,134.4756,134.7005,134.2788,134.4756,13198.0
2018-11-20 10:50:00,143.4,144.13,143.28,143.97,15397.0,134.3819,135.066,134.2694,134.916,15397.0
2018-11-20 11:00:00,144.04,144.33,143.7,144.22,17837.0,134.9816,135.2534,134.663,135.1503,17837.0
2018-11-20 11:10:00,144.22,144.41,143.11,143.11,14685.0,135.1503,135.3283,134.1101,134.1101,14685.0
2018-11-20 11:20:00,143.07,143.46,142.91,143.07,13581.0,134.0726,134.4381,133.9227,134.0726,13581.0
2018-11-20 11:30:00,143.2,143.86,142.98,143.69,15979.0,134.1944,134.8129,133.9883,134.6536,15979.0
2018-11-20 11:40:00,143.83,144.26,143.72,144.03,11274.0,134.7848,135.1878,134.6817,134.9722,11274.0
2018-11-20 11:50:00,144.06,144.91,143.93,144.59,26164.0,135.0004,135.7969,134.8785,135.497,26164.0
2018-11-20 12:00:00,144.79,144.92,144.42,144.54,8992.0,135.6844,135.8063,135.3377,135.4502,8992.0
2018-11-20 12:10:00,144.54,144.63,144.14,144.14,8210.0,135.4502,135.5345,135.0753,135.0753,8210.0
2018-11-20 12:20:00,144.05,144.43,143.76,144.23,12242.0,134.991,135.3471,134.7192,135.1597,12242.0
2018-11-20 12:30:00,144.39,144.4,144.02,144.03,7798.0,135.3096,135.319,134.9629,134.9722,7798.0
2018-11-20 12:40:00,144.15,144.17,143.64,143.69,8135.0,135.0847,135.1034,134.6068,134.6536,8135.0
2018-11-20 12:50:00,143.7,144.07,143.66,143.89,10638.0,134.663,135.0097,134.6255,134.841,10638.0
2018-11-20 13:00:00,143.89,144.52,143.89,144.36,13917.0,134.841,135.4314,134.841,135.2815,13917.0
2018-11-20 13:10:00,144.29,144.3,143.76,143.76,9112.0,135.2159,135.2253,134.7192,134.7192,9112.0
2018-11-20 13:20:00,143.76,144.01,143.5,144.01,11501.0,134.7192,134.9535,134.4756,134.9535,11501.0
2018-11-20 13:30:00,144.03,144.1,143.51,143.52,15027.0,134.9722,135.0378,134.4849,134.4943,15027.0
2018-11-20 13:40:00,143.47,144.21,143.39,144.02,10648.0,134.4475,135.1409,134.3725,134.9629,10648.0
2018-11-20 13:50:00,144.01,144.03,143.75,143.75,9274.0,134.9535,134.9722,134.7099,134.7099,9274.0
2018-11-20 14:00:00,143.65,143.73,143.34,143.37,12978.0,134.6161,134.6911,134.3256,134.3537,12978.0
2018-11-20 14:10:00,143.38,144.0,143.38,143.86,13052.0,134.3631,134.9441,134.3631,134.8129,13052.0
2018-11-20 14:20:00,143.86,143.98,143.41,143.57,9707.0,134.8129,134.9254,134.3912,134.5412,9707.0
2018-11-20 14:30:00,143.59,144.34,143.54,144.11,11448.0,134.5599,135.2627,134.5131,135.0472,11448.0
2018-11-20 14:40:00,144.14,144.14,143.68,143.83,11496.0,135.0753,135.0753,134.6443,134.7848,11496.0
2018-11-20 14:50:00,143.83,144.13,143.68,143.78,16053.0,134.7848,135.066,134.6443,134.738,16053.0
2018-11-20 15:00:00,143.86,144.24,143.33,143.61,18122.0,134.8129,135.169,134.3163,134.5787,18122.0
2018-11-20 15:10:00,143.56,144.4,143.47,144.2,11529.0,134.5318,135.319,134.4475,135.1316,11529.0
2018-11-20 15:20:00,144.39,144.77,144.31,144.68,15452.0,135.3096,135.6657,135.2346,135.5814,15452.0
2018-11-20 15:30:00,144.68,145.04,144.58,145.04,20846.0,135.5814,135.9187,135.4877,135.9187,20846.0
2018-11-20 15:40:00,145.04,145.04,144.19,144.3,20435.0,135.9187,135.9187,135.1222,135.2253,20435.0
2018-11-20 15:50:00,144.31,144.63,144.12,144.36,50143.0,135.2346,135.5345,135.0566,135.2815,50143.0
2018-11-21 09:30:00,145.83,146.57,145.41,145.43,14294.0,136.659,137.3525,136.2655,136.2842,14294.0
2018-11-21 09:40:00,145.42,145.94,144.95,145.19,8067.0,136.2748,136.7621,135.8344,136.0593,8067.0
2018-11-21 09:50:00,145.23,145.8,144.84,145.72,3849.0,136.0968,136.6309,135.7313,136.556,3849.0
2018-11-21 10:00:00,145.72,146.35,145.72,146.1,7894.0,136.556,137.1463,136.556,136.9121,7894.0
2018-11-21 10:10:00,146.09,146.99,146.09,146.7,10239.0,136.9027,137.7461,136.9027,137.4743,10239.0
2018-11-21 10:20:00,146.63,147.29,146.47,147.26,5745.0,137.4087,138.0272,137.2588,137.9991,5745.0
2018-11-21 10:30:00,147.09,147.61,146.87,146.87,15507.0,137.8398,138.3271,137.6336,137.6336,15507.0
2018-11-21 10:40:00,147.0,147.23,146.65,147.21,11353.0,137.7555,137.971,137.4275,137.9523,11353.0
2018-11-21 10:50:00,147.21,147.77,147.21,147.45,14078.0,137.9523,138.477,137.9523,138.1772,14078.0
2018-11-21 11:00:00,147.28,147.58,147.28,147.53,4918.0,138.0179,138.299,138.0179,138.2521,4918.0
2018-11-21 11:10:00,147.6,148.22,147.6,148.2,6650.0,138.3177,138.8987,138.3177,138.88,6650.0
2018-11-21 11:20:00,148.25,148.25,147.96,148.03,6450.0,138.9269,138.9269,138.6551,138.7207,6450.0
2018-11-21 11:30:00,148.15,148.29,148.03,148.03,6514.0,138.8331,138.9643,138.7207,138.7207,6514.0
2018-11-21 11:40:00,148.03,148.33,147.89,148.3,8499.0,138.7207,139.0018,138.5895,138.9737,8499.0
2018-11-21 11:50:00,148.43,148.62,148.19,148.28,5550.0,139.0955,139.2736,138.8706,138.955,5550.0
2018-11-21 12:00:00,148.36,148.68,148.36,148.49,13597.0,139.0299,139.3298,139.0299,139.1518,13597.0
2018-11-21 12:10:00,148.49,148.88,148.49,148.87,6900.0,139.1518,139.5172,139.1518,139.5079,6900.0
2018-11-21 12:20:00,148.87,148.96,148.66,148.9,4804.0,139.5079,139.5922,139.3111,139.536,4804.0
2018-11-21 12:30:00,148.9,149.07,148.81,149.03,7300.0,139.536,139.6953,139.4516,139.6578,7300.0
2018-11-21 12:40:00,149.16,149.24,149.01,149.18,6006.0,139.7796,139.8546,139.6391,139.7984,6006.0
2018-11-21 12:50:00,149.19,149.39,149.15,149.39,6500.0,139.8077,139.9952,139.7703,139.9952,6500.0
2018-11-21 13:00:00,149.39,149.45,149.31,149.37,7700.0,139.9952,140.0514,139.9202,139.9764,7700.0
2018-11-21 13:10:00,149.41,149.54,149.18,149.35,14685.0,140.0139,140.1357,139.7984,139.9577,14685.0
2018-11-21 13:20:00,149.18,149.19,148.88,148.95,9345.0,139.7984,139.8077,139.5172,139.5828,9345.0
2018-11-21 13:30:00,148.96,149.11,148.92,149.1,8900.0,139.5922,139.7328,139.5547,139.7234,8900.0
2018-11-21 13:40:00,149.04,149.25,149.04,149.04,7387.0,139.6672,139.864,139.6672,139.6672,7387.0
2018-11-21 13:50:00,149.04,149.16,148.93,149.16,11874.0,139.6672,139.7796,139.5641,139.7796,11874.0
2018-11-21 14:00:00,149.16,149.29,148.98,149.29,7360.0,139.7796,139.9015,139.6109,139.9015,7360.0
2018-11-21 14:10:00,149.2,149.41,149.2,149.35,5900.0,139.8171,140.0139,139.8171,139.9577,5900.0
2018-11-21 14:20:00,149.35,149.46,149.21,149.45,8140.0,139.9577,140.0608,139.8265,140.0514,8140.0
2018-11-21 14:30:00,149.45,149.47,149.14,149.16,11286.0,140.0514,140.0701,139.7609,139.7796,11286.0
2018-11-21 14:40:00,149.16,149.23,148.99,149.08,7845.0,139.7796,139.8452,139.6203,139.7047,7845.0
2018-11-21 14:50:00,149.08,149.14,148.86,148.91,8307.0,139.7047,139.7609,139.4985,139.5453,8307.0
2018-11-21 15:00:00,148.92,149.22,148.87,149.22,10185.0,139.5547,139.8359,139.5079,139.8359,10185.0
2018-11-21 15:10:00,149.21,149.24,148.9,148.9,12579.0,139.8265,139.8546,139.536,139.536,12579.0
2018-11-21 15:20:00,148.9,148.9,147.91,147.91,23458.0,139.536,139.536,138.6082,138.6082,23458.0
2018-11-21 15:30:00,147.91,147.91,147.18,147.25,35178.0,138.6082,138.6082,137.9241,137.9897,35178.0
2018-11-21 15:40:00,147.24,147.24,146.39,146.63,44132.0,137.9804,137.9804,137.1838,137.4087,44132.0
2018-11-21 15:50:00,146.74,146.76,146.27,146.35,70334.0,137.5118,137.5306,137.0714,137.1463,70334.0
2018-11-23 09:30:00,145.27,146.7,145.18,146.56,12515.0,136.1343,137.4743,136.0499,137.3431,12515.0
2018-11-23 09:40:00,146.56,147.51,146.31,147.25,12600.0,137.3431,138.2334,137.1089,137.9897,12600.0
2018-11-23 09:50:00,147.25,148.32,147.1,147.58,15969.0,137.9897,138.9925,137.8492,138.299,15969.0
2018-11-23 10:00:00,147.69,148.2,147.6,148.17,16632.0,138.4021,138.88,138.3177,138.8519,16632.0
2018-11-23 10:10:00,148.17,148.34,147.54,147.99,10981.0,138.8519,139.0112,138.2615,138.6832,10981.0
2018-11-23 10:20:00,148.15,148.49,148.07,148.09,13931.0,138.8331,139.1518,138.7582,138.7769,13931.0
2018-11-23 10:30:00,148.09,148.79,147.99,148.78,13941.0,138.7769,139.4329,138.6832,139.4235,13941.0
2018-11-23 10:40:00,148.66,148.66,148.25,148.44,14616.0,139.3111,139.3111,138.9269,139.1049,14616.0
2018-11-23 10:50:00,148.44,149.29,148.44,149.25,15404.0,139.1049,139.9015,139.1049,139.864,15404.0
2018-11-23 11:00:00,149.25,149.35,148.87,149.35,14967.0,139.864,139.9577,139.5079,139.9577,14967.0
2018-11-23 11:10:00,149.35,149.63,149.09,149.53,16628.0,139.9577,140.2201,139.714,140.1264,16628.0
2018-11-23 11:20:00,149.61,149.96,149.51,149.87,24673.0,140.2013,140.5293,140.1076,140.445,24673.0
2018-11-23 11:30:00,149.83,150.2,149.74,149.94,29669.0,140.4075,140.7542,140.3232,140.5106,29669.0
2018-11-23 11:40:00,149.92,150.19,149.8,149.87,22843.0,140.4918,140.7449,140.3794,140.445,22843.0
2018-11-23 11:50:00,149.91,149.98,149.64,149.77,21931.0,140.4825,140.5481,140.2294,140.3513,21931.0
2018-11-23 12:00:00,149.73,149.82,149.61,149.79,24136.0,140.3138,140.3981,140.2013,140.37,24136.0
2018-11-23 12:10:00,149.79,150.09,149.78,149.94,13401.0,140.37,140.6511,140.3606,140.5106,13401.0
2018-11-23 12:20:00,149.95,150.11,149.84,150.08,18078.0,140.5199,140.6699,140.4169,140.6418,18078.0
2018-11-23 12:30:00,150.0,150.23,149.91,150.17,32131.0,140.5668,140.7823,140.4825,140.7261,32131.0
2018-11-23 12:40:00,150.15,150.4,149.97,150.13,32272.0,140.7074,140.9416,140.5387,140.6886,32272.0
2018-11-23 12:50:00,150.1,150.16,149.68,149.85,98876.0,140.6605,140.7167,140.2669,140.4262,98876.0
2018-11-26 09:30:00,151.7,152.2,150.16,150.85,24065.0,142.1599,142.6284,140.7167,141.3633,24065.0
2018-11-26 09:40:00,150.89,151.55,150.85,151.55,19847.0,141.4008,142.0193,141.3633,142.0193,19847.0
2018-11-26 09:50:00,151.56,151.91,151.33,151.91,10601.0,142.0287,142.3567,141.8132,142.3567,10601.0
2018-11-26 10:00:00,151.93,151.97,151.18,151.18,9920.0,142.3754,142.4129,141.6726,141.6726,9920.0
2018-11-26 10:10:00,151.18,151.54,151.03,151.2,10017.0,141.6726,142.01,141.532,141.6913,10017.0
2018-11-26 10:20:00,151.22,151.31,150.94,151.2,7056.0,141.7101,141.7944,141.4477,141.6913,7056.0
2018-11-26 10:30:00,151.26,151.37,151.04,151.29,13976.0,141.7476,141.8506,141.5414,141.7757,13976.0
2018-11-26 10:40:00,151.29,151.69,151.27,151.32,14864.0,141.7757,142.1505,141.7569,141.8038,14864.0
2018-11-26 10:50:00,151.33,151.81,151.33,151.59,6469.0,141.8132,142.263,141.8132,142.0568,6469.0
2018-11-26 11:00:00,151.59,151.74,151.4,151.74,10468.0,142.0568,142.1974,141.8788,142.1974,10468.0
2018-11-26 11:10:00,151.78,152.37,151.75,152.15,9996.0,142.2349,142.7878,142.2067,142.5816,9996.0
2018-11-26 11:20:00,152.18,152.51,152.1,152.17,9920.0,142.6097,142.919,142.5347,142.6003,9920.0
2018-11-26 11:30:00,152.11,152.11,151.29,151.29,7900.0,142.5441,142.5441,141.7757,141.7757,7900.0
2018-11-26 11:40:00,151.29,151.59,151.21,151.36,9993.0,141.7757,142.0568,141.7007,141.8413,9993.0
2018-11-26 11:50:00,151.38,151.53,151.36,151.53,7600.0,141.86,142.0006,141.8413,142.0006,7600.0
2018-11-26 12:00:00,151.46,151.93,151.36,151.93,9540.0,141.935,142.3754,141.8413,142.3754,9540.0
2018-11-26 12:10:00,151.86,151.86,151.51,151.67,13591.0,142.3098,142.3098,141.9818,142.1318,13591.0
2018-11-26 12:20:00,151.65,151.65,151.35,151.46,6011.0,142.113,142.113,141.8319,141.935,6011.0
2018-11-26 12:30:00,151.46,151.46,150.14,150.15,11331.0,141.935,141.935,140.698,140.7074,11331.0
2018-11-26 12:40:00,150.15,150.28,149.3,149.91,28481.0,140.7074,140.8292,139.9108,140.4825,28481.0
2018-11-26 12:50:00,149.91,150.53,149.91,150.53,5800.0,140.4825,141.0635,140.4825,141.0635,5800.0
2018-11-26 13:00:00,150.53,150.81,150.3,150.75,12080.0,141.0635,141.3259,140.8479,141.2696,12080.0
2018-11-26 13:10:00,150.74,150.87,150.51,150.86,14763.0,141.2603,141.3821,141.0447,141.3727,14763.0
2018-11-26 13:20:00,150.72,150.98,150.55,150.55,9186.0,141.2415,141.4852,141.0822,141.0822,9186.0
2018-11-26 13:30:00,150.55,150.81,150.55,150.71,4959.0,141.0822,141.3259,141.0822,141.2322,4959.0
2018-11-26 13:40:00,150.82,150.97,150.63,150.75,11996.0,141.3352,141.4758,141.1572,141.2696,11996.0
2018-11-26 13:50:00,150.76,150.99,150.76,150.96,8562.0,141.279,141.4945,141.279,141.4664,8562.0
2018-11-26 14:00:00,150.96,151.01,150.83,150.98,7075.0,141.4664,141.5133,141.3446,141.4852,7075.0
2018-11-26 14:10:00,150.98,151.4,150.84,151.36,11008.0,141.4852,141.8788,141.354,141.8413,11008.0
2018-11-26 14:20:00,151.41,151.85,151.36,151.79,11018.0,141.8881,142.3005,141.8413,142.2442,11018.0
2018-11-26 14:30:00,151.84,152.32,151.84,151.93,33250.0,142.2911,142.7409,142.2911,142.3754,33250.0
2018-11-26 14:40:00,151.92,151.94,151.5,151.65,11210.0,142.3661,142.3848,141.9725,142.113,11210.0
2018-11-26 14:50:00,151.66,152.22,151.66,152.22,15318.0,142.1224,142.6472,142.1224,142.6472,15318.0
2018-11-26 15:00:00,152.22,152.5,152.21,152.45,15057.0,142.6472,142.9096,142.6378,142.8627,15057.0
2018-11-26 15:10:00,152.45,152.57,152.29,152.5,23715.0,142.8627,142.9752,142.7128,142.9096,23715.0
2018-11-26 15:20:00,152.53,152.73,152.47,152.57,38598.0,142.9377,143.1251,142.8815,142.9752,38598.0
2018-11-26 15:30:00,152.57,152.93,152.48,152.78,29081.0,142.9752,143.3125,142.8908,143.172,29081.0
2018-11-26 15:40:00,152.76,152.95,152.63,152.93,36736.0,143.1532,143.3313,143.0314,143.3125,36736.0
2018-11-26 15:50:00,152.94,152.96,152.39,152.41,79366.0,143.3219,143.3407,142.8065,142.8252,79366.0
2018-11-27 09:30:00,151.74,152.45,151.45,151.86,10442.0,142.1974,142.8627,141.9256,142.3098,10442.0
2018-11-27 09:40:00,151.86,151.88,151.38,151.66,9707.0,142.3098,142.3286,141.86,142.1224,9707.0
2018-11-27 09:50:00,151.66,151.9,151.23,151.81,14400.0,142.1224,142.3473,141.7194,142.263,14400.0
2018-11-27 10:00:00,151.81,151.99,151.33,151.93,12399.0,142.263,142.4317,141.8132,142.3754,12399.0
2018-11-27 10:10:00,151.93,152.54,151.93,152.22,9335.0,142.3754,142.9471,142.3754,142.6472,9335.0
2018-11-27 10:20:00,152.17,152.29,151.89,151.98,7800.0,142.6003,142.7128,142.3379,142.4223,7800.0
2018-11-27 10:30:00,151.99,152.14,151.62,151.62,7240.0,142.4317,142.5722,142.0849,142.0849,7240.0
2018-11-27 10:40:00,151.71,152.37,151.61,152.34,7325.0,142.1693,142.7878,142.0756,142.7596,7325.0
2018-11-27 10:50:00,152.34,152.71,152.27,152.56,4800.0,142.7596,143.1064,142.694,142.9658,4800.0
2018-11-27 11:00:00,152.54,152.93,152.36,152.36,6469.0,142.9471,143.3125,142.7784,142.7784,6469.0
2018-11-27 11:10:00,152.43,152.55,152.18,152.22,7800.0,142.844,142.9564,142.6097,142.6472,7800.0
2018-11-27 11:20:00,152.22,152.3,152.02,152.28,7812.0,142.6472,142.7222,142.4598,142.7034,7812.0
2018-11-27 11:30:00,152.16,152.19,151.83,152.03,4500.0,142.591,142.6191,142.2817,142.4691,4500.0
2018-11-27 11:40:00,152.03,152.15,151.69,151.94,6598.0,142.4691,142.5816,142.1505,142.3848,6598.0
2018-11-27 11:50:00,151.91,152.22,151.91,152.0,5700.0,142.3567,142.6472,142.3567,142.441,5700.0
2018-11-27 12:00:00,151.99,152.01,151.81,151.96,5390.0,142.4317,142.4504,142.263,142.4035,5390.0
2018-11-27 12:10:00,151.96,152.07,151.83,152.07,7443.0,142.4035,142.5066,142.2817,142.5066,7443.0
2018-11-27 12:20:00,152.02,152.06,151.45,151.55,10016.0,142.4598,142.4973,141.9256,142.0193,10016.0
2018-11-27 12:30:00,151.6,151.66,151.44,151.66,19808.0,142.0662,142.1224,141.9162,142.1224,19808.0
2018-11-27 12:40:00,151.66,151.67,151.18,151.18,5500.0,142.1224,142.1318,141.6726,141.6726,5500.0
2018-11-27 12:50:00,151.17,151.3,151.1,151.12,7040.0,141.6632,141.785,141.5976,141.6164,7040.0
2018-11-27 13:00:00,151.19,151.49,151.19,151.38,6142.0,141.682,141.9631,141.682,141.86,6142.0
2018-11-27 13:10:00,151.47,151.62,151.06,151.14,9900.0,141.9444,142.0849,141.5601,141.6351,9900.0
2018-11-27 13:20:00,151.25,151.38,151.12,151.38,6676.0,141.7382,141.86,141.6164,141.86,6676.0
2018-11-27 13:30:00,151.38,151.62,151.32,151.58,6030.0,141.86,142.0849,141.8038,142.0474,6030.0
2018-11-27 13:40:00,151.58,151.67,151.42,151.61,3300.0,142.0474,142.1318,141.8975,142.0756,3300.0
2018-11-27 13:50:00,151.6,151.8,151.49,151.8,5916.0,142.0662,142.2536,141.9631,142.2536,5916.0
2018-11-27 14:00:00,151.85,152.19,151.84,152.07,6300.0,142.3005,142.6191,142.2911,142.5066,6300.0
2018-11-27 14:10:00,152.02,152.3,152.02,152.15,6000.0,142.4598,142.7222,142.4598,142.5816,6000.0
2018-11-27 14:20:00,152.15,152.15,151.85,151.97,7100.0,142.5816,142.5816,142.3005,142.4129,7100.0
2018-11-27 14:30:00,151.97,152.24,151.91,152.16,7403.0,142.4129,142.6659,142.3567,142.591,7403.0
2018-11-27 14:40:00,152.22,152.28,152.21,152.24,5401.0,142.6472,142.7034,142.6378,142.6659,5401.0
2018-11-27 14:50:00,152.24,152.35,152.12,152.17,7487.0,142.6659,142.769,142.5535,142.6003,7487.0
2018-11-27 15:00:00,152.17,152.28,151.96,152.1,8733.0,142.6003,142.7034,142.4035,142.5347,8733.0
2018-11-27 15:10:00,152.09,152.14,151.99,151.99,5510.0,142.5254,142.5722,142.4317,142.4317,5510.0
2018-11-27 15:20:00,151.99,152.17,151.99,152.09,8611.0,142.4317,142.6003,142.4317,142.5254,8611.0
2018-11-27 15:30:00,152.09,152.14,151.84,152.14,10900.0,142.5254,142.5722,142.2911,142.5722,10900.0
2018-11-27 15:40:00,152.14,152.31,152.1,152.27,13428.0,142.5722,142.7315,142.5347,142.694,13428.0
2018-11-27 15:50:00,152.22,152.41,152.11,152.24,44423.0,142.6472,142.8252,142.5441,142.6659,44423.0
2018-11-28 09:30:00,153.33,154.02,152.84,153.87,15075.0,143.6874,144.334,143.2282,144.1934,15075.0
2018-11-28 09:40:00,153.88,154.5,153.51,154.02,4050.0,144.2028,144.7838,143.8561,144.334,4050.0
2018-11-28 09:50:00,154.02,154.09,153.15,153.43,6288.0,144.334,144.3996,143.5187,143.7811,6288.0
2018-11-28 10:00:00,153.5,153.59,153.21,153.21,6437.0,143.8467,143.931,143.5749,143.5749,6437.0
2018-11-28 10:10:00,153.23,154.11,153.19,153.91,8550.0,143.5937,144.4183,143.5562,144.2309,8550.0
2018-11-28 10:20:00,154.03,154.85,154.03,154.6,12382.0,144.3434,145.1118,144.3434,144.8775,12382.0
2018-11-28 10:30:00,154.46,154.79,154.43,154.58,7626.0,144.7463,145.0556,144.7182,144.8588,7626.0
2018-11-28 10:40:00,154.58,154.81,154.37,154.77,4100.0,144.8588,145.0743,144.662,145.0368,4100.0
2018-11-28 10:50:00,154.79,155.15,154.7,154.97,7500.0,145.0556,145.3929,144.9712,145.2242,7500.0
2018-11-28 11:00:00,155.02,155.06,154.61,154.88,4160.0,145.2711,145.3086,144.8869,145.1399,4160.0
2018-11-28 11:10:00,154.88,155.34,154.84,155.01,5303.0,145.1399,145.571,145.1024,145.2617,5303.0
2018-11-28 11:20:00,155.02,155.02,154.55,154.69,10935.0,145.2711,145.2711,144.8307,144.9619,10935.0
2018-11-28 11:30:00,154.69,154.73,154.5,154.63,8672.0,144.9619,144.9993,144.7838,144.9056,8672.0
2018-11-28 11:40:00,154.71,154.74,154.53,154.6,6110.0,144.9806,145.0087,144.8119,144.8775,6110.0
2018-11-28 11:50:00,154.62,154.96,154.62,154.87,5591.0,144.8963,145.2149,144.8963,145.1305,5591.0
2018-11-28 12:00:00,155.14,156.6,155.02,156.6,10586.0,145.3836,146.7517,145.2711,146.7517,10586.0
2018-11-28 12:10:00,156.55,156.66,156.11,156.65,9400.0,146.7049,146.808,146.2926,146.7986,9400.0
2018-11-28 12:20:00,156.65,156.92,156.52,156.76,9583.0,146.7986,147.0516,146.6768,146.9017,9583.0
2018-11-28 12:30:00,156.9,156.91,156.57,156.73,8790.0,147.0329,147.0422,146.7236,146.8736,8790.0
2018-11-28 12:40:00,156.7,157.17,156.56,156.97,7470.0,146.8455,147.2859,146.7143,147.0985,7470.0
2018-11-28 12:50:00,156.94,157.34,156.9,156.98,8301.0,147.0704,147.4452,147.0329,147.1078,8301.0
2018-11-28 13:00:00,156.89,156.89,156.52,156.6,7572.0,147.0235,147.0235,146.6768,146.7517,7572.0
2018-11-28 13:10:00,156.6,157.21,156.52,157.21,5611.0,146.7517,147.3234,146.6768,147.3234,5611.0
2018-11-28 13:20:00,157.09,157.21,156.67,157.16,11526.0,147.2109,147.3234,146.8173,147.2765,11526.0
2018-11-28 13:30:00,157.16,157.55,157.16,157.55,7350.0,147.2765,147.642,147.2765,147.642,7350.0
2018-11-28 13:40:00,157.61,157.83,157.35,157.53,9027.0,147.6982,147.9044,147.4546,147.6233,9027.0
2018-11-28 13:50:00,157.42,157.52,157.27,157.4,4943.0,147.5202,147.6139,147.3796,147.5014,4943.0
2018-11-28 14:00:00,157.29,157.52,157.18,157.3,11041.0,147.3983,147.6139,147.2953,147.4077,11041.0
2018-11-28 14:10:00,157.24,157.55,157.16,157.46,9144.0,147.3515,147.642,147.2765,147.5577,9144.0
2018-11-28 14:20:00,157.43,157.65,157.24,157.39,8724.0,147.5295,147.7357,147.3515,147.4921,8724.0
2018-11-28 14:30:00,157.45,157.77,157.31,157.31,8766.0,147.5483,147.8482,147.4171,147.4171,8766.0
2018-11-28 14:40:00,157.39,157.62,157.32,157.51,7928.0,147.4921,147.7076,147.4265,147.6045,7928.0
2018-11-28 14:50:00,157.49,157.63,157.16,157.34,8701.0,147.5858,147.717,147.2765,147.4452,8701.0
2018-11-28 15:00:00,157.26,157.31,157.04,157.24,6900.0,147.3702,147.4171,147.1641,147.3515,6900.0
2018-11-28 15:10:00,157.3,157.59,157.27,157.52,10600.0,147.4077,147.6795,147.3796,147.6139,10600.0
2018-11-28 15:20:00,157.51,157.68,157.43,157.68,11945.0,147.6045,147.7638,147.5295,147.7638,11945.0
2018-11-28 15:30:00,157.62,158.0,157.44,157.94,14032.0,147.7076,148.0637,147.5389,148.0075,14032.0
2018-11-28 15:40:00,157.84,158.43,157.8,158.39,84363.0,147.9138,148.4667,147.8763,148.4292,84363.0
2018-11-28 15:50:00,158.35,158.62,158.22,158.61,72730.0,148.3917,148.6447,148.2699,148.6353,72730.0
2018-11-29 09:30:00,158.45,159.96,157.98,159.56,20404.0,148.4854,149.9004,148.045,149.5256,20404.0
2018-11-29 09:40:00,159.26,159.9,158.98,159.32,13808.0,149.2445,149.8442,148.9821,149.3007,13808.0
2018-11-29 09:50:00,159.32,159.43,159.11,159.42,11600.0,149.3007,149.4038,149.1039,149.3944,11600.0
2018-11-29 10:00:00,159.53,159.84,159.35,159.57,11100.0,149.4975,149.788,149.3288,149.535,11100.0
2018-11-29 10:10:00,159.57,159.57,158.75,158.97,28316.0,149.535,149.535,148.7665,148.9727,28316.0
2018-11-29 10:20:00,159.05,159.18,157.88,158.03,30067.0,149.0477,149.1695,147.9512,148.0918,30067.0
2018-11-29 10:30:00,157.95,158.64,157.95,158.54,14014.0,148.0168,148.6634,148.0168,148.5697,14014.0
2018-11-29 10:40:00,158.52,158.52,157.66,157.74,11581.0,148.551,148.551,147.7451,147.82,11581.0
2018-11-29 10:50:00,157.74,157.92,157.6,157.91,20109.0,147.82,147.9887,147.6889,147.9794,20109.0
2018-11-29 11:00:00,157.88,157.89,157.57,157.57,10510.0,147.9512,147.9606,147.6607,147.6607,10510.0
2018-11-29 11:10:00,157.66,157.85,157.54,157.54,7499.0,147.7451,147.9231,147.6326,147.6326,7499.0
2018-11-29 11:20:00,157.55,158.01,157.5,157.87,9507.0,147.642,148.0731,147.5951,147.9419,9507.0
2018-11-29 11:30:00,157.77,157.83,157.51,157.64,24908.0,147.8482,147.9044,147.6045,147.7263,24908.0
2018-11-29 11:40:00,157.67,157.82,157.42,157.82,10959.0,147.7545,147.895,147.5202,147.895,10959.0
2018-11-29 11:50:00,157.85,158.01,157.62,157.73,8667.0,147.9231,148.0731,147.7076,147.8107,8667.0
2018-11-29 12:00:00,157.7,157.7,157.38,157.51,7555.0,147.7826,147.7826,147.4827,147.6045,7555.0
2018-11-29 12:10:00,157.47,157.71,157.45,157.66,4398.0,147.567,147.7919,147.5483,147.7451,4398.0
2018-11-29 12:20:00,157.61,157.89,157.61,157.75,4191.0,147.6982,147.9606,147.6982,147.8294,4191.0
2018-11-29 12:30:00,157.79,157.91,157.74,157.82,6008.0,147.8669,147.9794,147.82,147.895,6008.0
2018-11-29 12:40:00,157.9,158.09,157.8,157.82,5511.0,147.97,148.148,147.8763,147.895,5511.0
2018-11-29 12:50:00,157.86,157.98,157.78,157.96,25721.0,147.9325,148.045,147.8575,148.0262,25721.0
2018-11-29 13:00:00,157.95,157.95,157.46,157.51,21035.0,148.0168,148.0168,147.5577,147.6045,21035.0
2018-11-29 13:10:00,157.54,157.55,157.28,157.31,7536.0,147.6326,147.642,147.389,147.4171,7536.0
2018-11-29 13:20:00,157.35,157.35,157.07,157.18,6537.0,147.4546,147.4546,147.1922,147.2953,6537.0
2018-11-29 13:30:00,157.2,157.31,157.11,157.13,5700.0,147.314,147.4171,147.2297,147.2484,5700.0
2018-11-29 13:40:00,157.13,157.5,157.06,157.5,20530.0,147.2484,147.5951,147.1828,147.5951,20530.0
2018-11-29 13:50:00,157.56,157.6,157.46,157.5,3640.0,147.6514,147.6889,147.5577,147.5951,3640.0
2018-11-29 14:00:00,157.47,157.71,157.37,157.42,7283.0,147.567,147.7919,147.4733,147.5202,7283.0
2018-11-29 14:10:00,157.43,158.02,157.43,158.0,6866.0,147.5295,148.0824,147.5295,148.0637,6866.0
2018-11-29 14:20:00,157.92,158.13,157.87,157.98,6700.0,147.9887,148.1855,147.9419,148.045,6700.0
2018-11-29 14:30:00,158.0,158.1,157.7,157.7,6860.0,148.0637,148.1574,147.7826,147.7826,6860.0
2018-11-29 14:40:00,157.68,157.82,157.6,157.82,6568.0,147.7638,147.895,147.6889,147.895,6568.0
2018-11-29 14:50:00,157.87,158.21,157.87,158.21,6842.0,147.9419,148.2605,147.9419,148.2605,6842.0
2018-11-29 15:00:00,158.11,158.25,157.99,158.25,7692.0,148.1668,148.298,148.0543,148.298,7692.0
2018-11-29 15:10:00,158.24,158.26,157.75,157.75,23300.0,148.2886,148.3073,147.8294,147.8294,23300.0
2018-11-29 15:20:00,157.75,157.88,157.45,157.63,10219.0,147.8294,147.9512,147.5483,147.717,10219.0
2018-11-29 15:30:00,157.55,157.55,157.26,157.28,11577.0,147.642,147.642,147.3702,147.389,11577.0
2018-11-29 15:40:00,157.29,157.37,157.07,157.09,13055.0,147.3983,147.4733,147.1922,147.2109,13055.0
2018-11-29 15:50:00,157.07,157.14,156.77,157.03,55780.0,147.1922,147.2578,146.911,147.1547,55780.0
2018-11-30 09:30:00,156.54,156.56,155.39,156.51,8370.0,146.6955,146.7143,145.6178,146.6674,8370.0
2018-11-30 09:40:00,156.37,156.39,156.06,156.39,1200.0,146.5362,146.5549,146.2457,146.5549,1200.0
2018-11-30 09:50:00,156.39,157.56,156.31,157.47,13368.0,146.5549,147.6514,146.48,147.567,13368.0
2018-11-30 10:00:00,157.43,158.75,157.43,158.67,105520.0,147.5295,148.7665,147.5295,148.6916,105520.0
2018-11-30 10:10:00,158.67,158.67,157.01,157.12,7200.0,148.6916,148.6916,147.136,147.239,7200.0
2018-11-30 10:20:00,157.22,157.29,156.92,156.96,5700.0,147.3328,147.3983,147.0516,147.0891,5700.0
2018-11-30 10:30:00,156.88,157.44,156.61,157.44,13807.0,147.0141,147.5389,146.7611,147.5389,13807.0
2018-11-30 10:40:00,157.45,157.55,157.18,157.45,5636.0,147.5483,147.642,147.2953,147.5483,5636.0
2018-11-30 10:50:00,157.64,157.64,157.09,157.09,7931.0,147.7263,147.7263,147.2109,147.2109,7931.0
2018-11-30 11:00:00,157.07,157.25,156.94,156.97,4849.0,147.1922,147.3609,147.0704,147.0985,4849.0
2018-11-30 11:10:00,156.92,157.14,156.92,157.0,7066.0,147.0516,147.2578,147.0516,147.1266,7066.0
2018-11-30 11:20:00,157.0,157.0,156.42,156.65,10312.0,147.1266,147.1266,146.5831,146.7986,10312.0
2018-11-30 11:30:00,156.58,156.93,156.53,156.8,4812.0,146.733,147.061,146.6861,146.9392,4812.0
2018-11-30 11:40:00,156.89,157.44,156.81,157.43,4007.0,147.0235,147.5389,146.9485,147.5295,4007.0
2018-11-30 11:50:00,157.43,157.52,157.19,157.43,7994.0,147.5295,147.6139,147.3046,147.5295,7994.0
2018-11-30 12:00:00,157.43,157.49,157.2,157.41,4348.0,147.5295,147.5858,147.314,147.5108,4348.0
2018-11-30 12:10:00,157.43,157.43,157.22,157.28,7106.0,147.5295,147.5295,147.3328,147.389,7106.0
2018-11-30 12:20:00,157.28,157.28,157.12,157.16,4950.0,147.389,147.389,147.239,147.2765,4950.0
2018-11-30 12:30:00,157.19,157.23,156.92,157.0,4615.0,147.3046,147.3421,147.0516,147.1266,4615.0
2018-11-30 12:40:00,156.95,157.05,156.82,157.02,3800.0,147.0797,147.1734,146.9579,147.1453,3800.0
2018-11-30 12:50:00,157.02,157.08,156.93,157.07,5700.0,147.1453,147.2016,147.061,147.1922,5700.0
2018-11-30 13:00:00,157.09,157.25,157.03,157.14,12580.0,147.2109,147.3609,147.1547,147.2578,12580.0
2018-11-30 13:10:00,157.05,157.05,156.77,156.9,3536.0,147.1734,147.1734,146.911,147.0329,3536.0
2018-11-30 13:20:00,156.89,157.31,156.89,157.31,3665.0,147.0235,147.4171,147.0235,147.4171,3665.0
2018-11-30 13:30:00,157.27,157.75,157.21,157.67,8301.0,147.3796,147.8294,147.3234,147.7545,8301.0
2018-11-30 13:40:00,157.66,158.01,157.59,157.96,9005.0,147.7451,148.0731,147.6795,148.0262,9005.0
2018-11-30 13:50:00,157.96,158.31,157.96,158.31,10600.0,148.0262,148.3542,148.0262,148.3542,10600.0
2018-11-30 14:00:00,158.3,158.33,157.75,157.75,12510.0,148.3448,148.3729,147.8294,147.8294,12510.0
2018-11-30 14:10:00,157.73,157.76,157.45,157.54,13230.0,147.8107,147.8388,147.5483,147.6326,13230.0
2018-11-30 14:20:00,157.53,157.58,157.42,157.53,13598.0,147.6233,147.6701,147.5202,147.6233,13598.0
2018-11-30 14:30:00,157.53,157.7,157.48,157.6,18948.0,147.6233,147.7826,147.5764,147.6889,18948.0
2018-11-30 14:40:00,157.63,157.8,157.52,157.53,18153.0,147.717,147.8763,147.6139,147.6233,18153.0
2018-11-30 14:50:00,157.6,157.6,157.26,157.36,16147.0,147.6889,147.6889,147.3702,147.4639,16147.0
2018-11-30 15:00:00,157.37,157.66,157.3,157.65,18004.0,147.4733,147.7451,147.4077,147.7357,18004.0
2018-11-30 15:10:00,157.65,157.65,157.31,157.34,20576.0,147.7357,147.7357,147.4171,147.4452,20576.0
2018-11-30 15:20:00,157.37,157.47,157.18,157.2,21130.0,147.4733,147.567,147.2953,147.314,21130.0
2018-11-30 15:30:00,157.2,157.43,157.09,157.14,22198.0,147.314,147.5295,147.2109,147.2578,22198.0
2018-11-30 15:40:00,157.14,157.21,156.82,156.82,32416.0,147.2578,147.3234,146.9579,146.9579,32416.0
2018-11-30 15:50:00,156.85,157.16,156.73,157.12,68296.0,146.986,147.2765,146.8736,147.239,68296.0
2018-12-03 09:30:00,159.87,160.39,159.2,159.28,19581.0,149.8161,150.3034,149.1882,149.2632,19581.0
2018-12-03 09:40:00,159.22,159.92,159.11,159.13,55464.0,149.207,149.863,149.1039,149.1226,55464.0
2018-12-03 09:50:00,159.24,159.27,158.19,158.7,70800.0,149.2257,149.2538,148.2417,148.7197,70800.0
2018-12-03 10:00:00,158.69,159.01,158.03,158.79,18488.0,148.7103,149.0102,148.0918,148.804,18488.0
2018-12-03 10:10:00,158.7,158.86,158.41,158.72,13270.0,148.7197,148.8696,148.4479,148.7384,13270.0
2018-12-03 10:20:00,158.72,159.25,158.54,159.03,19267.0,148.7384,149.2351,148.5697,149.0289,19267.0
2018-12-03 10:30:00,159.08,159.26,158.78,158.78,7501.0,149.0758,149.2445,148.7946,148.7946,7501.0
2018-12-03 10:40:00,158.72,158.88,158.59,158.7,61400.0,148.7384,148.8884,148.6166,148.7197,61400.0
2018-12-03 10:50:00,158.62,158.67,158.26,158.27,9570.0,148.6447,148.6916,148.3073,148.3167,9570.0
2018-12-03 11:00:00,158.22,158.84,158.1,158.84,6735.0,148.2699,148.8509,148.1574,148.8509,6735.0
2018-12-03 11:10:00,158.88,158.89,158.48,158.69,7832.0,148.8884,148.8977,148.5135,148.7103,7832.0
2018-12-03 11:20:00,158.69,158.93,158.47,158.87,6292.0,148.7103,148.9352,148.5041,148.879,6292.0
2018-12-03 11:30:00,158.92,159.28,158.91,158.98,20546.0,148.9258,149.2632,148.9165,148.9821,20546.0
2018-12-03 11:40:00,158.98,159.09,158.52,158.83,8158.0,148.9821,149.0851,148.551,148.8415,8158.0
2018-12-03 11:50:00,158.82,159.12,158.7,158.78,9517.0,148.8321,149.1133,148.7197,148.7946,9517.0
2018-12-03 12:00:00,158.96,159.22,158.96,159.22,3679.0,148.9633,149.207,148.9633,149.207,3679.0
2018-12-03 12:10:00,159.22,159.24,158.95,159.2,4591.0,149.207,149.2257,148.954,149.1882,4591.0
2018-12-03 12:20:00,159.19,159.38,158.95,159.35,4930.0,149.1789,149.3569,148.954,149.3288,4930.0
2018-12-03 12:30:00,159.49,159.77,159.49,159.63,5294.0,149.46,149.7224,149.46,149.5912,5294.0
2018-12-03 12:40:00,159.62,159.7,159.38,159.45,2900.0,149.5818,149.6568,149.3569,149.4225,2900.0
2018-12-03 12:50:00,159.42,159.66,159.2,159.56,6150.0,149.3944,149.6193,149.1882,149.5256,6150.0
2018-12-03 13:00:00,159.62,160.04,159.62,160.0,5879.0,149.5818,149.9754,149.5818,149.9379,5879.0
2018-12-03 13:10:00,160.01,160.26,159.93,160.16,6856.0,149.9473,150.1816,149.8723,150.0879,6856.0
2018-12-03 13:20:00,160.21,160.44,160.18,160.34,3002.0,150.1347,150.3503,150.1066,150.2565,3002.0
2018-12-03 13:30:00,160.34,160.34,159.98,160.02,4437.0,150.2565,150.2565,149.9192,149.9567,4437.0
2018-12-03 13:40:00,160.05,160.23,159.71,159.72,5163.0,149.9848,150.1535,149.6662,149.6755,5163.0
2018-12-03 13:50:00,159.68,159.84,159.48,159.8,5658.0,149.638,149.788,149.4506,149.7505,5658.0
2018-12-03 14:00:00,159.97,160.07,159.56,159.78,6500.0,149.9098,150.0035,149.5256,149.7318,6500.0
2018-12-03 14:10:00,159.9,160.24,159.82,160.13,4872.0,149.8442,150.1628,149.7692,150.0597,4872.0
2018-12-03 14:20:00,160.19,160.77,160.18,160.7,12069.0,150.116,150.6595,150.1066,150.5939,12069.0
2018-12-03 14:30:00,160.77,160.8,160.61,160.66,16803.0,150.6595,150.6876,150.5096,150.5564,16803.0
2018-12-03 14:40:00,160.66,160.72,160.42,160.68,12482.0,150.5564,150.6126,150.3315,150.5752,12482.0
2018-12-03 14:50:00,160.7,160.98,160.53,160.91,7439.0,150.5939,150.8563,150.4346,150.7907,7439.0
2018-12-03 15:00:00,160.91,160.94,160.53,160.69,11715.0,150.7907,150.8188,150.4346,150.5845,11715.0
2018-12-03 15:10:00,160.74,161.46,160.74,161.46,11144.0,150.6314,151.3061,150.6314,151.3061,11144.0
2018-12-03 15:20:00,161.5,161.7,161.4,161.59,20962.0,151.3436,151.531,151.2499,151.4279,20962.0
2018-12-03 15:30:00,161.64,161.97,161.56,161.77,24097.0,151.4748,151.784,151.3998,151.5966,24097.0
2018-12-03 15:40:00,161.71,161.76,161.25,161.29,31040.0,151.5404,151.5872,151.1093,151.1468,31040.0
2018-12-03 15:50:00,161.31,161.65,161.18,161.6,55094.0,151.1655,151.4842,151.0437,151.4373,55094.0
2018-12-04 09:30:00,161.32,161.63,161.0,161.49,13347.0,151.1749,151.4654,150.875,151.3342,13347.0
2018-12-04 09:40:00,161.61,161.65,161.19,161.19,4692.0,151.4467,151.4842,151.0531,151.0531,4692.0
2018-12-04 09:50:00,161.09,161.09,160.65,160.7,4863.0,150.9594,150.9594,150.547,150.5939,4863.0
2018-12-04 10:00:00,160.73,160.8,160.3,160.67,3000.0,150.622,150.6876,150.2191,150.5658,3000.0
2018-12-04 10:10:00,160.82,160.82,159.6,159.6,4704.0,150.7064,150.7064,149.5631,149.5631,4704.0
2018-12-04 10:20:00,159.48,159.82,159.41,159.82,1716.0,149.4506,149.7692,149.385,149.7692,1716.0
2018-12-04 10:30:00,159.87,159.88,159.31,159.63,3887.0,149.8161,149.8255,149.2913,149.5912,3887.0
2018-12-04 10:40:00,159.4,159.66,159.23,159.57,3269.0,149.3757,149.6193,149.2163,149.535,3269.0
2018-12-04 10:50:00,159.66,159.66,159.25,159.49,4200.0,149.6193,149.6193,149.2351,149.46,4200.0
2018-12-04 11:00:00,159.33,159.87,159.33,159.87,7478.0,149.3101,149.8161,149.3101,149.8161,7478.0
2018-12-04 11:10:00,159.78,159.86,159.49,159.86,7854.0,149.7318,149.8067,149.46,149.8067,7854.0
2018-12-04 11:20:00,159.86,160.36,159.79,159.94,5700.0,149.8067,150.2753,149.7411,149.8817,5700.0
2018-12-04 11:30:00,159.93,159.99,159.65,159.89,5422.0,149.8723,149.9286,149.6099,149.8348,5422.0
2018-12-04 11:40:00,159.94,160.15,159.71,159.98,4900.0,149.8817,150.0785,149.6662,149.9192,4900.0
2018-12-04 11:50:00,160.01,160.04,159.65,159.71,5180.0,149.9473,149.9754,149.6099,149.6662,5180.0
2018-12-04 12:00:00,159.64,159.64,158.4,158.45,16103.0,149.6006,149.6006,148.4385,148.4854,16103.0
2018-12-04 12:10:00,158.57,158.57,157.56,157.94,7425.0,148.5979,148.5979,147.6514,148.0075,7425.0
2018-12-04 12:20:00,157.81,157.81,156.96,157.23,14019.0,147.8856,147.8856,147.0891,147.3421,14019.0
2018-12-04 12:30:00,157.23,157.23,156.68,156.96,13972.0,147.3421,147.3421,146.8267,147.0891,13972.0
2018-12-04 12:40:00,156.98,157.67,156.95,157.51,12000.0,147.1078,147.7545,147.0797,147.6045,12000.0
2018-12-04 12:50:00,157.39,157.4,157.05,157.23,5602.0,147.4921,147.5014,147.1734,147.3421,5602.0
2018-12-04 13:00:00,157.06,157.16,156.84,157.01,3651.0,147.1828,147.2765,146.9766,147.136,3651.0
2018-12-04 13:10:00,156.87,156.91,156.65,156.72,5500.0,147.0048,147.0422,146.7986,146.8642,5500.0
2018-12-04 13:20:00,156.75,156.86,155.94,156.26,4700.0,146.8923,146.9954,146.1332,146.4331,4700.0
2018-12-04 13:30:00,156.16,156.35,155.67,155.68,3002.0,146.3394,146.5175,145.8802,145.8896,3002.0
2018-12-04 13:40:00,155.64,156.28,155.3,156.25,6239.0,145.8521,146.4519,145.5335,146.4238,6239.0
2018-12-04 13:50:00,156.23,156.7,156.12,156.62,8527.0,146.405,146.8455,146.3019,146.7705,8527.0
2018-12-04 14:00:00,156.47,156.79,156.3,156.71,3650.0,146.6299,146.9298,146.4706,146.8548,3650.0
2018-12-04 14:10:00,156.8,157.25,156.8,156.96,6222.0,146.9392,147.3609,146.9392,147.0891,6222.0
2018-12-04 14:20:00,156.89,156.93,156.26,156.33,4794.0,147.0235,147.061,146.4331,146.4987,4794.0
2018-12-04 14:30:00,156.34,157.02,156.34,157.0,5600.0,146.5081,147.1453,146.5081,147.1266,5600.0
2018-12-04 14:40:00,157.06,157.53,156.81,157.52,6235.0,147.1828,147.6233,146.9485,147.6139,6235.0
2018-12-04 14:50:00,157.34,157.43,156.41,156.42,6426.0,147.4452,147.5295,146.5737,146.5831,6426.0
2018-12-04 15:00:00,156.4,156.4,155.61,155.61,6620.0,146.5643,146.5643,145.824,145.824,6620.0
2018-12-04 15:10:00,155.55,155.97,155.47,155.64,6746.0,145.7678,146.1614,145.6928,145.8521,6746.0
2018-12-04 15:20:00,155.74,155.86,154.98,154.98,15238.0,145.9458,146.0583,145.2336,145.2336,15238.0
2018-12-04 15:30:00,154.99,155.19,154.55,154.61,41845.0,145.243,145.4304,144.8307,144.8869,41845.0
2018-12-04 15:40:00,154.51,154.52,154.02,154.13,45777.0,144.7932,144.8025,144.334,144.4371,45777.0
2018-12-04 15:50:00,154.15,154.38,153.88,154.35,73905.0,144.4558,144.6714,144.2028,144.6432,73905.0
2018-12-06 09:30:00,150.8,152.29,150.79,151.9,60605.0,141.3165,142.7128,141.3071,142.3473,60605.0
2018-12-06 09:40:00,152.11,152.74,151.87,152.03,7120.0,142.5441,143.1345,142.3192,142.4691,7120.0
2018-12-06 09:50:00,152.04,152.04,150.26,150.73,11118.0,142.4785,142.4785,140.8105,141.2509,11118.0
2018-12-06 10:00:00,150.58,150.86,150.23,150.77,19084.0,141.1103,141.3727,140.7823,141.2884,19084.0
2018-12-06 10:10:00,150.76,151.52,150.21,151.12,21205.0,141.279,141.9912,140.7636,141.6164,21205.0
2018-12-06 10:20:00,151.06,151.57,150.95,151.45,9903.0,141.5601,142.0381,141.4571,141.9256,9903.0
2018-12-06 10:30:00,151.28,151.35,150.9,151.11,22877.0,141.7663,141.8319,141.4102,141.607,22877.0
2018-12-06 10:40:00,151.25,151.36,150.45,150.5,14950.0,141.7382,141.8413,140.9885,141.0354,14950.0
2018-12-06 10:50:00,150.59,150.76,149.63,149.63,11318.0,141.1197,141.279,140.2201,140.2201,11318.0
2018-12-06 11:00:00,149.53,149.69,149.23,149.44,9354.0,140.1264,140.2763,139.8452,140.042,9354.0
2018-12-06 11:10:00,149.46,149.55,148.71,149.09,15466.0,140.0608,140.1451,139.3579,139.714,15466.0
2018-12-06 11:20:00,149.16,149.16,148.4,148.53,9761.0,139.7796,139.7796,139.0674,139.1892,9761.0
2018-12-06 11:30:00,148.65,149.19,148.46,149.06,9872.0,139.3017,139.8077,139.1236,139.6859,9872.0
2018-12-06 11:40:00,149.1,149.37,149.0,149.3,8396.0,139.7234,139.9764,139.6297,139.9108,8396.0
2018-12-06 11:50:00,149.28,149.7,149.19,149.56,13051.0,139.8921,140.2857,139.8077,140.1545,13051.0
2018-12-06 12:00:00,149.56,149.56,149.22,149.33,5597.0,140.1545,140.1545,139.8359,139.9389,5597.0
2018-12-06 12:10:00,149.21,149.76,149.14,149.54,23179.0,139.8265,140.3419,139.7609,140.1357,23179.0
2018-12-06 12:20:00,149.5,150.15,149.41,150.05,14654.0,140.0982,140.7074,140.0139,140.6137,14654.0
2018-12-06 12:30:00,150.04,150.26,149.71,149.71,7967.0,140.6043,140.8105,140.295,140.295,7967.0
2018-12-06 12:40:00,149.68,150.11,149.63,150.0,5867.0,140.2669,140.6699,140.2201,140.5668,5867.0
2018-12-06 12:50:00,149.99,150.54,149.87,150.05,6524.0,140.5574,141.0728,140.445,140.6137,6524.0
2018-12-06 13:00:00,150.17,150.17,149.42,149.5,6724.0,140.7261,140.7261,140.0233,140.0982,6724.0
2018-12-06 13:10:00,149.49,149.74,149.4,149.46,6800.0,140.0889,140.3232,140.0045,140.0608,6800.0
2018-12-06 13:20:00,149.48,149.71,149.36,149.51,6900.0,140.0795,140.295,139.967,140.1076,6900.0
2018-12-06 13:30:00,149.42,149.68,149.2,149.47,8106.0,140.0233,140.2669,139.8171,140.0701,8106.0
2018-12-06 13:40:00,149.55,150.15,149.53,150.15,7641.0,140.1451,140.7074,140.1264,140.7074,7641.0
2018-12-06 13:50:00,150.3,150.51,150.1,150.51,17139.0,140.8479,141.0447,140.6605,141.0447,17139.0
2018-12-06 14:00:00,150.62,150.83,150.36,150.46,6616.0,141.1478,141.3446,140.9042,140.9979,6616.0
2018-12-06 14:10:00,150.3,150.3,149.61,149.69,4983.0,140.8479,140.8479,140.2013,140.2763,4983.0
2018-12-06 14:20:00,149.72,150.09,149.45,150.02,9280.0,140.3044,140.6511,140.0514,140.5855,9280.0
2018-12-06 14:30:00,149.98,150.13,149.65,149.95,11215.0,140.5481,140.6886,140.2388,140.5199,11215.0
2018-12-06 14:40:00,150.01,150.29,149.35,149.57,9419.0,140.5762,140.8386,139.9577,140.1638,9419.0
2018-12-06 14:50:00,149.64,150.7,149.64,150.35,8872.0,140.2294,141.2228,140.2294,140.8948,8872.0
2018-12-06 15:00:00,150.66,150.95,150.13,150.52,12134.0,141.1853,141.4571,140.6886,141.0541,12134.0
2018-12-06 15:10:00,150.58,150.68,150.28,150.44,7600.0,141.1103,141.204,140.8292,140.9791,7600.0
2018-12-06 15:20:00,150.3,150.91,150.18,150.8,8700.0,140.8479,141.4196,140.7355,141.3165,8700.0
2018-12-06 15:30:00,150.84,151.94,150.84,151.85,15369.0,141.354,142.3848,141.354,142.3005,15369.0
2018-12-06 15:40:00,151.8,152.42,151.59,152.42,20012.0,142.2536,142.8346,142.0568,142.8346,20012.0
2018-12-06 15:50:00,152.36,152.58,152.21,152.34,65021.0,142.7784,142.9846,142.6378,142.7596,65021.0
2018-12-07 09:30:00,153.0,154.0,152.7,154.0,31710.0,143.3781,144.3152,143.097,144.3152,31710.0
2018-12-07 09:40:00,154.0,154.62,153.68,153.95,9260.0,144.3152,144.8963,144.0154,144.2684,9260.0
2018-12-07 09:50:00,153.92,154.24,153.39,153.77,12200.0,144.2403,144.5402,143.7436,144.0997,12200.0
2018-12-07 10:00:00,153.66,154.31,152.89,152.9,8915.0,143.9966,144.6058,143.2751,143.2844,8915.0
2018-12-07 10:10:00,152.76,152.9,152.0,152.0,11536.0,143.1532,143.2844,142.441,142.441,11536.0
2018-12-07 10:20:00,152.08,152.29,151.74,152.0,11070.0,142.516,142.7128,142.1974,142.441,11070.0
2018-12-07 10:30:00,151.99,152.6,151.27,151.67,11700.0,142.4317,143.0033,141.7569,142.1318,11700.0
2018-12-07 10:40:00,151.57,152.34,151.48,151.76,8389.0,142.0381,142.7596,141.9537,142.2161,8389.0
2018-12-07 10:50:00,151.73,152.16,151.63,151.97,11345.0,142.188,142.591,142.0943,142.4129,11345.0
2018-12-07 11:00:00,151.95,152.42,150.98,151.2,10659.0,142.3942,142.8346,141.4852,141.6913,10659.0
2018-12-07 11:10:00,151.12,151.33,150.37,150.72,8200.0,141.6164,141.8132,140.9135,141.2415,8200.0
2018-12-07 11:20:00,150.62,150.64,149.84,150.22,13008.0,141.1478,141.1666,140.4169,140.773,13008.0
2018-12-07 11:30:00,150.19,150.22,149.58,149.58,17227.0,140.7449,140.773,140.1732,140.1732,17227.0
2018-12-07 11:40:00,149.62,150.19,149.52,149.76,20539.0,140.2107,140.7449,140.117,140.3419,20539.0
2018-12-07 11:50:00,149.81,149.87,148.91,149.23,17504.0,140.3888,140.445,139.5453,139.8452,17504.0
2018-12-07 12:00:00,149.15,149.76,149.14,149.7,12500.0,139.7703,140.3419,139.7609,140.2857,12500.0
2018-12-07 12:10:00,149.57,150.19,149.51,149.74,18165.0,140.1638,140.7449,140.1076,140.3232,18165.0
2018-12-07 12:20:00,149.65,150.04,149.61,149.73,10900.0,140.2388,140.6043,140.2013,140.3138,10900.0
2018-12-07 12:30:00,149.64,149.7,149.11,149.35,10202.0,140.2294,140.2857,139.7328,139.9577,10202.0
2018-12-07 12:40:00,149.21,149.61,149.02,149.45,8004.0,139.8265,140.2013,139.6484,140.0514,8004.0
2018-12-07 12:50:00,149.48,150.45,149.43,150.32,12256.0,140.0795,140.9885,140.0326,140.8667,12256.0
2018-12-07 13:00:00,150.27,150.86,150.12,150.35,7753.0,140.8198,141.3727,140.6793,140.8948,7753.0
2018-12-07 13:10:00,150.32,150.36,149.93,150.0,10208.0,140.8667,140.9042,140.5012,140.5668,10208.0
2018-12-07 13:20:00,149.94,150.28,149.94,150.21,6480.0,140.5106,140.8292,140.5106,140.7636,6480.0
2018-12-07 13:30:00,150.22,150.22,149.87,150.0,10823.0,140.773,140.773,140.445,140.5668,10823.0
2018-12-07 13:40:00,149.92,150.18,149.8,149.86,7814.0,140.4918,140.7355,140.3794,140.4356,7814.0
2018-12-07 13:50:00,149.91,149.94,149.61,149.61,6398.0,140.4825,140.5106,140.2013,140.2013,6398.0
2018-12-07 14:00:00,149.61,149.61,149.13,149.39,11211.0,140.2013,140.2013,139.7515,139.9952,11211.0
2018-12-07 14:10:00,149.36,149.91,149.07,149.91,16992.0,139.967,140.4825,139.6953,140.4825,16992.0
2018-12-07 14:20:00,150.01,150.12,149.35,149.63,13135.0,140.5762,140.6793,139.9577,140.2201,13135.0
2018-12-07 14:30:00,149.65,149.65,149.09,149.24,13534.0,140.2388,140.2388,139.714,139.8546,13534.0
2018-12-07 14:40:00,149.17,149.32,148.62,149.01,12187.0,139.789,139.9296,139.2736,139.6391,12187.0
2018-12-07 14:50:00,149.17,149.45,148.28,148.43,12301.0,139.789,140.0514,138.955,139.0955,12301.0
2018-12-07 15:00:00,148.47,148.96,148.13,148.96,12970.0,139.133,139.5922,138.8144,139.5922,12970.0
2018-12-07 15:10:00,148.96,149.3,148.7,149.02,12970.0,139.5922,139.9108,139.3486,139.6484,12970.0
2018-12-07 15:20:00,149.02,149.84,149.02,149.69,22080.0,139.6484,140.4169,139.6484,140.2763,22080.0
2018-12-07 15:30:00,149.67,150.58,149.59,150.0,21291.0,140.2576,141.1103,140.1826,140.5668,21291.0
2018-12-07 15:40:00,149.91,150.04,149.44,149.48,24660.0,140.4825,140.6043,140.042,140.0795,24660.0
2018-12-07 15:50:00,149.4,150.12,149.4,149.75,79183.0,140.0045,140.6793,140.0045,140.3325,79183.0
2018-12-10 09:30:00,149.2,150.76,148.87,150.31,20664.0,139.8171,141.279,139.5079,140.8573,20664.0
2018-12-10 09:40:00,149.93,151.32,149.93,150.53,3636.0,140.5012,141.8038,140.5012,141.0635,3636.0
2018-12-10 09:50:00,150.4,150.4,149.09,149.74,5129.0,140.9416,140.9416,139.714,140.3232,5129.0
2018-12-10 10:00:00,149.72,149.84,149.32,149.5,8404.0,140.3044,140.4169,139.9296,140.0982,8404.0
2018-12-10 10:10:00,149.5,150.14,149.03,149.83,11092.0,140.0982,140.698,139.6578,140.4075,11092.0
2018-12-10 10:20:00,149.69,149.93,149.2,149.38,14536.0,140.2763,140.5012,139.8171,139.9858,14536.0
2018-12-10 10:30:00,149.36,149.69,148.96,148.96,7985.0,139.967,140.2763,139.5922,139.5922,7985.0
2018-12-10 10:40:00,148.66,149.22,148.4,148.94,9506.0,139.3111,139.8359,139.0674,139.5735,9506.0
2018-12-10 10:50:00,149.06,149.12,148.31,148.7,6246.0,139.6859,139.7421,138.9831,139.3486,6246.0
2018-12-10 11:00:00,148.33,148.34,147.46,147.82,7262.0,139.0018,139.0112,138.1865,138.5239,7262.0
2018-12-10 11:10:00,147.49,147.84,147.31,147.61,8387.0,138.2147,138.5426,138.046,138.3271,8387.0
2018-12-10 11:20:00,147.44,148.08,147.43,148.08,6600.0,138.1678,138.7675,138.1584,138.7675,6600.0
2018-12-10 11:30:00,148.08,148.94,148.0,148.86,14598.0,138.7675,139.5735,138.6926,139.4985,14598.0
2018-12-10 11:40:00,148.7,149.02,148.69,149.01,8871.0,139.3486,139.6484,139.3392,139.6391,8871.0
2018-12-10 11:50:00,148.94,149.02,148.46,148.46,6696.0,139.5735,139.6484,139.1236,139.1236,6696.0
2018-12-10 12:00:00,148.46,148.64,147.96,148.35,7105.0,139.1236,139.2923,138.6551,139.0206,7105.0
2018-12-10 12:10:00,148.44,148.68,148.13,148.18,5624.0,139.1049,139.3298,138.8144,138.8613,5624.0
2018-12-10 12:20:00,148.16,148.35,147.85,148.35,3500.0,138.8425,139.0206,138.552,139.0206,3500.0
2018-12-10 12:30:00,148.26,149.21,148.26,149.05,4500.0,138.9362,139.8265,138.9362,139.6765,4500.0
2018-12-10 12:40:00,149.17,149.53,149.17,149.53,4357.0,139.789,140.1264,139.789,140.1264,4357.0
2018-12-10 12:50:00,149.53,149.78,149.43,149.56,3975.0,140.1264,140.3606,140.0326,140.1545,3975.0
2018-12-10 13:00:00,149.56,149.73,149.34,149.53,4050.0,140.1545,140.3138,139.9483,140.1264,4050.0
2018-12-10 13:10:00,149.53,149.93,149.27,149.91,3500.0,140.1264,140.5012,139.8827,140.4825,3500.0
2018-12-10 13:20:00,149.9,149.9,149.45,149.45,2200.0,140.4731,140.4731,140.0514,140.0514,2200.0
2018-12-10 13:30:00,149.42,150.38,149.42,149.97,5305.0,140.0233,140.9229,140.0233,140.5387,5305.0
2018-12-10 13:40:00,149.98,150.05,149.73,150.01,3825.0,140.5481,140.6137,140.3138,140.5762,3825.0
2018-12-10 13:50:00,150.01,150.28,149.91,149.91,6939.0,140.5762,140.8292,140.4825,140.4825,6939.0
2018-12-10 14:00:00,149.92,150.07,149.71,149.96,6430.0,140.4918,140.6324,140.295,140.5293,6430.0
2018-12-10 14:10:00,149.94,150.06,149.51,149.59,4000.0,140.5106,140.623,140.1076,140.1826,4000.0
2018-12-10 14:20:00,149.52,149.99,149.36,149.83,5698.0,140.117,140.5574,139.967,140.4075,5698.0
2018-12-10 14:30:00,149.99,150.28,149.94,150.03,25707.0,140.5574,140.8292,140.5106,140.5949,25707.0
2018-12-10 14:40:00,150.03,150.13,149.8,149.84,5535.0,140.5949,140.6886,140.3794,140.4169,5535.0
2018-12-10 14:50:00,149.84,150.07,149.45,149.52,7303.0,140.4169,140.6324,140.0514,140.117,7303.0
2018-12-10 15:00:00,149.52,149.89,149.46,149.89,8578.0,140.117,140.4637,140.0608,140.4637,8578.0
2018-12-10 15:10:00,149.89,149.98,149.42,149.51,7655.0,140.4637,140.5481,140.0233,140.1076,7655.0
2018-12-10 15:20:00,149.51,150.02,149.51,149.91,13703.0,140.1076,140.5855,140.1076,140.4825,13703.0
2018-12-10 15:30:00,149.98,151.06,149.98,151.0,11263.0,140.5481,141.5601,140.5481,141.5039,11263.0
2018-12-10 15:40:00,150.99,151.06,150.43,150.48,18698.0,141.4945,141.5601,140.9698,141.0166,18698.0
2018-12-10 15:50:00,150.45,150.58,150.11,150.13,46776.0,140.9885,141.1103,140.6699,140.6886,46776.0
2018-12-11 09:30:00,152.53,153.15,151.93,152.3,12780.0,142.9377,143.5187,142.3754,142.7222,12780.0
2018-12-11 09:40:00,152.08,152.97,151.8,152.53,9308.0,142.516,143.35,142.2536,142.9377,9308.0
2018-12-11 09:50:00,152.53,153.4,152.47,152.97,8196.0,142.9377,143.753,142.8815,143.35,8196.0
2018-12-11 10:00:00,153.0,154.25,152.98,154.15,17248.0,143.3781,144.5495,143.3594,144.4558,17248.0
2018-12-11 10:10:00,153.94,154.04,153.23,153.61,22000.0,144.259,144.3527,143.5937,143.9498,22000.0
2018-12-11 10:20:00,153.6,154.13,153.49,153.49,13398.0,143.9404,144.4371,143.8373,143.8373,13398.0
2018-12-11 10:30:00,153.44,153.44,152.85,153.21,8596.0,143.7905,143.7905,143.2376,143.5749,8596.0
2018-12-11 10:40:00,153.44,153.58,152.78,152.78,17300.0,143.7905,143.9217,143.172,143.172,17300.0
2018-12-11 10:50:00,152.65,152.71,152.29,152.46,36108.0,143.0501,143.1064,142.7128,142.8721,36108.0
2018-12-11 11:00:00,152.4,152.81,152.07,152.75,5881.0,142.8159,143.2001,142.5066,143.1439,5881.0
2018-12-11 11:10:00,152.72,152.79,151.92,152.24,5950.0,143.1157,143.1813,142.3661,142.6659,5950.0
2018-12-11 11:20:00,152.24,152.75,152.09,152.46,13036.0,142.6659,143.1439,142.5254,142.8721,13036.0
2018-12-11 11:30:00,152.53,152.53,151.9,152.33,16143.0,142.9377,142.9377,142.3473,142.7503,16143.0
2018-12-11 11:40:00,152.26,152.31,151.93,152.12,13642.0,142.6847,142.7315,142.3754,142.5535,13642.0
2018-12-11 11:50:00,152.23,152.84,152.14,152.74,11400.0,142.6566,143.2282,142.5722,143.1345,11400.0
2018-12-11 12:00:00,152.61,152.61,151.58,151.88,9205.0,143.0127,143.0127,142.0474,142.3286,9205.0
2018-12-11 12:10:00,151.73,151.84,151.4,151.6,15825.0,142.188,142.2911,141.8788,142.0662,15825.0
2018-12-11 12:20:00,151.59,152.14,151.58,151.99,5000.0,142.0568,142.5722,142.0474,142.4317,5000.0
2018-12-11 12:30:00,151.81,152.34,151.81,152.03,9476.0,142.263,142.7596,142.263,142.4691,9476.0
2018-12-11 12:40:00,152.03,152.33,151.88,152.11,2500.0,142.4691,142.7503,142.3286,142.5441,2500.0
2018-12-11 12:50:00,152.11,152.13,151.87,152.09,3700.0,142.5441,142.5628,142.3192,142.5254,3700.0
2018-12-11 13:00:00,151.99,152.11,151.79,152.0,9007.0,142.4317,142.5441,142.2442,142.441,9007.0
2018-12-11 13:10:00,152.0,152.16,151.75,152.16,2150.0,142.441,142.591,142.2067,142.591,2150.0
2018-12-11 13:20:00,152.16,152.36,152.07,152.21,12733.0,142.591,142.7784,142.5066,142.6378,12733.0
2018-12-11 13:30:00,152.12,152.14,151.89,152.03,21400.0,142.5535,142.5722,142.3379,142.4691,21400.0
2018-12-11 13:40:00,151.97,152.07,151.22,151.53,12375.0,142.4129,142.5066,141.7101,142.0006,12375.0
2018-12-11 13:50:00,151.56,151.56,151.17,151.28,3918.0,142.0287,142.0287,141.6632,141.7663,3918.0
2018-12-11 14:00:00,151.22,151.57,151.17,151.31,9713.0,141.7101,142.0381,141.6632,141.7944,9713.0
2018-12-11 14:10:00,151.35,151.93,151.31,151.93,6187.0,141.8319,142.3754,141.7944,142.3754,6187.0
2018-12-11 14:20:00,151.87,152.37,151.79,152.37,25361.0,142.3192,142.7878,142.2442,142.7878,25361.0
2018-12-11 14:30:00,152.43,152.61,152.22,152.5,25123.0,142.844,143.0127,142.6472,142.9096,25123.0
2018-12-11 14:40:00,152.54,152.87,152.36,152.56,10710.0,142.9471,143.2563,142.7784,142.9658,10710.0
2018-12-11 14:50:00,152.55,152.72,152.35,152.6,5069.0,142.9564,143.1157,142.769,143.0033,5069.0
2018-12-11 15:00:00,152.6,152.9,152.13,152.9,11435.0,143.0033,143.2844,142.5628,143.2844,11435.0
2018-12-11 15:10:00,152.93,153.72,152.93,153.41,6700.0,143.3125,144.0529,143.3125,143.7624,6700.0
2018-12-11 15:20:00,153.27,153.4,153.05,153.11,8606.0,143.6312,143.753,143.425,143.4812,8606.0
2018-12-11 15:30:00,153.12,153.48,152.72,152.84,11600.0,143.4906,143.828,143.1157,143.2282,11600.0
2018-12-11 15:40:00,152.76,152.76,152.51,152.53,18626.0,143.1532,143.1532,142.919,142.9377,18626.0
2018-12-11 15:50:00,152.52,152.57,151.99,152.03,42659.0,142.9283,142.9752,142.4317,142.4691,42659.0
2018-12-12 09:30:00,153.9,153.92,153.22,153.58,23593.0,144.2215,144.2403,143.5843,143.9217,23593.0
2018-12-12 09:40:00,153.91,154.27,153.63,154.14,8008.0,144.2309,144.5683,143.9685,144.4464,8008.0
2018-12-12 09:50:00,154.17,154.72,154.0,154.66,3156.0,144.4746,144.99,144.3152,144.9337,3156.0
2018-12-12 10:00:00,154.4,155.06,154.32,155.06,3850.0,144.6901,145.3086,144.6151,145.3086,3850.0
2018-12-12 10:10:00,155.02,155.78,154.92,155.66,7685.0,145.2711,145.9833,145.1774,145.8709,7685.0
2018-12-12 10:20:00,155.58,155.86,155.46,155.51,4164.0,145.7959,146.0583,145.6834,145.7303,4164.0
2018-12-12 10:30:00,155.37,155.59,154.88,154.88,2700.0,145.5991,145.8053,145.1399,145.1399,2700.0
2018-12-12 10:40:00,154.71,155.14,154.65,155.14,4423.0,144.9806,145.3836,144.9244,145.3836,4423.0
2018-12-12 10:50:00,155.38,155.67,155.34,155.67,3900.0,145.6085,145.8802,145.571,145.8802,3900.0
2018-12-12 11:00:00,155.66,156.07,155.29,156.07,8036.0,145.8709,146.2551,145.5241,146.2551,8036.0
2018-12-12 11:10:00,155.83,156.49,155.77,156.32,3943.0,146.0302,146.6487,145.9739,146.4893,3943.0
2018-12-12 11:20:00,156.08,156.5,155.96,156.04,3928.0,146.2644,146.658,146.152,146.227,3928.0
2018-12-12 11:30:00,155.94,155.94,155.48,155.48,5200.0,146.1332,146.1332,145.7022,145.7022,5200.0
2018-12-12 11:40:00,155.49,156.49,155.47,156.33,8126.0,145.7115,146.6487,145.6928,146.4987,8126.0
2018-12-12 11:50:00,156.16,156.39,155.77,156.08,10973.0,146.3394,146.5549,145.9739,146.2644,10973.0
2018-12-12 12:00:00,156.28,156.28,155.91,156.03,5386.0,146.4519,146.4519,146.1051,146.2176,5386.0
2018-12-12 12:10:00,156.03,156.13,155.7,155.79,3404.0,146.2176,146.3113,145.9083,145.9927,3404.0
2018-12-12 12:20:00,155.79,155.99,155.62,155.8,4335.0,145.9927,146.1801,145.8334,146.0021,4335.0
2018-12-12 12:30:00,155.79,155.79,155.45,155.56,7100.0,145.9927,145.9927,145.6741,145.7771,7100.0
2018-12-12 12:40:00,155.63,155.7,155.45,155.63,6800.0,145.8427,145.9083,145.6741,145.8427,6800.0
2018-12-12 12:50:00,155.69,155.93,155.59,155.81,9137.0,145.899,146.1239,145.8053,146.0114,9137.0
2018-12-12 13:00:00,155.74,156.17,155.74,156.03,6425.0,145.9458,146.3488,145.9458,146.2176,6425.0
2018-12-12 13:10:00,156.0,156.18,156.0,156.12,5471.0,146.1895,146.3582,146.1895,146.3019,5471.0
2018-12-12 13:20:00,156.07,156.18,155.97,156.04,5000.0,146.2551,146.3582,146.1614,146.227,5000.0
2018-12-12 13:30:00,156.02,156.21,155.65,155.86,11102.0,146.2082,146.3863,145.8615,146.0583,11102.0
2018-12-12 13:40:00,155.75,155.79,155.55,155.55,5172.0,145.9552,145.9927,145.7678,145.7678,5172.0
2018-12-12 13:50:00,155.63,155.64,155.31,155.55,7044.0,145.8427,145.8521,145.5429,145.7678,7044.0
2018-12-12 14:00:00,155.49,155.52,154.83,154.87,9535.0,145.7115,145.7397,145.0931,145.1305,9535.0
2018-12-12 14:10:00,154.94,155.23,154.72,155.23,7430.0,145.1961,145.4679,144.99,145.4679,7430.0
2018-12-12 14:20:00,155.23,155.28,154.47,154.75,14725.0,145.4679,145.5148,144.7557,145.0181,14725.0
2018-12-12 14:30:00,154.72,155.02,154.56,155.01,18896.0,144.99,145.2711,144.84,145.2617,18896.0
2018-12-12 14:40:00,155.0,155.01,154.56,154.65,12854.0,145.2524,145.2617,144.84,144.9244,12854.0
2018-12-12 14:50:00,154.58,155.01,154.47,154.92,7181.0,144.8588,145.2617,144.7557,145.1774,7181.0
2018-12-12 15:00:00,154.81,155.08,154.67,154.98,10467.0,145.0743,145.3273,144.9431,145.2336,10467.0
2018-12-12 15:10:00,154.99,155.09,154.55,154.65,14181.0,145.243,145.3367,144.8307,144.9244,14181.0
2018-12-12 15:20:00,154.64,154.88,154.56,154.57,9320.0,144.915,145.1399,144.84,144.8494,9320.0
2018-12-12 15:30:00,154.65,155.09,154.65,155.06,17139.0,144.9244,145.3367,144.9244,145.3086,17139.0
2018-12-12 15:40:00,155.09,155.18,154.47,154.47,15216.0,145.3367,145.421,144.7557,144.7557,15216.0
2018-12-12 15:50:00,154.45,154.59,153.85,153.89,45885.0,144.7369,144.8681,144.1747,144.2122,45885.0
2018-12-13 09:30:00,154.15,154.59,153.34,154.32,9761.0,144.4558,144.8681,143.6968,144.6151,9761.0
2018-12-13 09:40:00,154.28,154.98,154.28,154.78,6000.0,144.5776,145.2336,144.5776,145.0462,6000.0
2018-12-13 09:50:00,154.47,154.71,153.91,154.31,6500.0,144.7557,144.9806,144.2309,144.6058,6500.0
2018-12-13 10:00:00,154.31,155.2,154.31,155.2,8008.0,144.6058,145.4398,144.6058,145.4398,8008.0
2018-12-13 10:10:00,155.17,155.6,155.17,155.37,3100.0,145.4117,145.8146,145.4117,145.5991,3100.0
2018-12-13 10:20:00,155.22,155.49,155.08,155.09,4642.0,145.4585,145.7115,145.3273,145.3367,4642.0
2018-12-13 10:30:00,155.04,155.6,154.96,155.28,5309.0,145.2898,145.8146,145.2149,145.5148,5309.0
2018-12-13 10:40:00,155.19,155.19,154.6,154.7,5600.0,145.4304,145.4304,144.8775,144.9712,5600.0
2018-12-13 10:50:00,154.58,154.86,154.26,154.75,3800.0,144.8588,145.1212,144.5589,145.0181,3800.0
2018-12-13 11:00:00,154.93,155.13,154.44,154.58,67465.0,145.1868,145.3742,144.7276,144.8588,67465.0
2018-12-13 11:10:00,154.46,154.46,153.76,153.97,4909.0,144.7463,144.7463,144.0903,144.2871,4909.0
2018-12-13 11:20:00,154.0,154.55,153.88,154.49,5045.0,144.3152,144.8307,144.2028,144.7744,5045.0
2018-12-13 11:30:00,154.2,154.43,153.89,153.95,3400.0,144.5027,144.7182,144.2122,144.2684,3400.0
2018-12-13 11:40:00,153.9,154.57,153.82,154.15,6582.0,144.2215,144.8494,144.1466,144.4558,6582.0
2018-12-13 11:50:00,153.97,154.16,153.47,153.47,5700.0,144.2871,144.4652,143.8186,143.8186,5700.0
2018-12-13 12:00:00,153.44,153.53,152.64,152.64,10049.0,143.7905,143.8748,143.0408,143.0408,10049.0
2018-12-13 12:10:00,152.72,153.01,152.54,152.81,106457.0,143.1157,143.3875,142.9471,143.2001,106457.0
2018-12-13 12:20:00,152.7,152.7,152.23,152.46,4459.0,143.097,143.097,142.6566,142.8721,4459.0
2018-12-13 12:30:00,152.53,153.35,152.52,153.33,7881.0,142.9377,143.7061,142.9283,143.6874,7881.0
2018-12-13 12:40:00,153.32,153.71,153.32,153.69,6597.0,143.678,144.0435,143.678,144.0247,6597.0
2018-12-13 12:50:00,153.7,153.78,153.46,153.7,4345.0,144.0341,144.1091,143.8092,144.0341,4345.0
2018-12-13 13:00:00,153.65,153.65,153.26,153.34,5900.0,143.9873,143.9873,143.6218,143.6968,5900.0
2018-12-13 13:10:00,153.34,153.75,153.2,153.61,10686.0,143.6968,144.081,143.5656,143.9498,10686.0
2018-12-13 13:20:00,153.7,154.1,153.3,154.1,6692.0,144.0341,144.409,143.6593,144.409,6692.0
2018-12-13 13:30:00,153.96,154.67,153.96,154.67,5932.0,144.2778,144.9431,144.2778,144.9431,5932.0
2018-12-13 13:40:00,154.67,154.88,154.07,154.14,6797.0,144.9431,145.1399,144.3808,144.4464,6797.0
2018-12-13 13:50:00,154.01,154.14,153.73,153.84,8100.0,144.3246,144.4464,144.0622,144.1653,8100.0
2018-12-13 14:00:00,153.85,154.0,153.12,153.34,6780.0,144.1747,144.3152,143.4906,143.6968,6780.0
2018-12-13 14:10:00,153.3,153.75,153.29,153.71,8552.0,143.6593,144.081,143.6499,144.0435,8552.0
2018-12-13 14:20:00,153.7,153.73,153.4,153.73,8334.0,144.0341,144.0622,143.753,144.0622,8334.0
2018-12-13 14:30:00,153.69,153.86,153.46,153.65,10075.0,144.0247,144.1841,143.8092,143.9873,10075.0
2018-12-13 14:40:00,153.61,153.66,153.4,153.4,6121.0,143.9498,143.9966,143.753,143.753,6121.0
2018-12-13 14:50:00,153.35,153.74,153.35,153.43,15258.0,143.7061,144.0716,143.7061,143.7811,15258.0
2018-12-13 15:00:00,153.5,153.53,153.08,153.08,8004.0,143.8467,143.8748,143.4531,143.4531,8004.0
2018-12-13 15:10:00,153.12,153.6,153.07,153.43,8007.0,143.4906,143.9404,143.4437,143.7811,8007.0
2018-12-13 15:20:00,153.47,153.56,153.14,153.22,8291.0,143.8186,143.9029,143.5093,143.5843,8291.0
2018-12-13 15:30:00,153.14,153.5,152.89,153.16,10282.0,143.5093,143.8467,143.2751,143.5281,10282.0
2018-12-13 15:40:00,153.22,153.94,152.94,153.41,25055.0,143.5843,144.259,143.3219,143.7624,25055.0
2018-12-13 15:50:00,153.41,153.43,152.77,152.82,83627.0,143.7624,143.7811,143.1626,143.2095,83627.0
2018-12-14 09:30:00,151.4,151.49,150.26,151.03,19950.0,141.8788,141.9631,140.8105,141.532,19950.0
2018-12-14 09:40:00,151.03,151.41,150.59,151.22,16125.0,141.532,141.8881,141.1197,141.7101,16125.0
2018-12-14 09:50:00,151.06,151.25,150.08,150.99,27105.0,141.5601,141.7382,140.6418,141.4945,27105.0
2018-12-14 10:00:00,151.17,151.37,150.66,150.77,13877.0,141.6632,141.8506,141.1853,141.2884,13877.0
2018-12-14 10:10:00,150.7,151.14,150.62,150.88,21794.0,141.2228,141.6351,141.1478,141.3915,21794.0
2018-12-14 10:20:00,150.89,150.99,150.46,150.49,6000.0,141.4008,141.4945,140.9979,141.026,6000.0
2018-12-14 10:30:00,150.48,150.48,150.0,150.25,12168.0,141.0166,141.0166,140.5668,140.8011,12168.0
2018-12-14 10:40:00,150.31,150.86,150.18,150.78,9600.0,140.8573,141.3727,140.7355,141.2977,9600.0
2018-12-14 10:50:00,150.89,151.12,150.77,150.84,10304.0,141.4008,141.6164,141.2884,141.354,10304.0
2018-12-14 11:00:00,150.7,151.12,150.64,150.65,5589.0,141.2228,141.6164,141.1666,141.1759,5589.0
2018-12-14 11:10:00,150.68,150.89,150.55,150.67,5392.0,141.204,141.4008,141.0822,141.1947,5392.0
2018-12-14 11:20:00,150.62,150.62,150.15,150.15,5600.0,141.1478,141.1478,140.7074,140.7074,5600.0
2018-12-14 11:30:00,150.3,150.64,150.19,150.41,7303.0,140.8479,141.1666,140.7449,140.951,7303.0
2018-12-14 11:40:00,150.5,150.52,149.9,149.98,5223.0,141.0354,141.0541,140.4731,140.5481,5223.0
2018-12-14 11:50:00,149.87,150.07,149.7,149.9,7719.0,140.445,140.6324,140.2857,140.4731,7719.0
2018-12-14 12:00:00,149.83,150.12,149.83,150.04,4179.0,140.4075,140.6793,140.4075,140.6043,4179.0
2018-12-14 12:10:00,150.04,150.38,149.91,150.24,6156.0,140.6043,140.9229,140.4825,140.7917,6156.0
2018-12-14 12:20:00,150.27,150.48,150.26,150.37,6089.0,140.8198,141.0166,140.8105,140.9135,6089.0
2018-12-14 12:30:00,150.47,150.69,150.37,150.39,4816.0,141.0072,141.2134,140.9135,140.9323,4816.0
2018-12-14 12:40:00,150.26,150.29,150.13,150.13,4900.0,140.8105,140.8386,140.6886,140.6886,4900.0
2018-12-14 12:50:00,150.22,150.39,150.17,150.2,5200.0,140.773,140.9323,140.7261,140.7542,5200.0
2018-12-14 13:00:00,150.08,150.17,149.85,150.17,3426.0,140.6418,140.7261,140.4262,140.7261,3426.0
2018-12-14 13:10:00,150.26,150.52,150.15,150.36,4200.0,140.8105,141.0541,140.7074,140.9042,4200.0
2018-12-14 13:20:00,150.31,150.35,150.14,150.3,3832.0,140.8573,140.8948,140.698,140.8479,3832.0
2018-12-14 13:30:00,150.14,150.14,149.81,150.03,5521.0,140.698,140.698,140.3888,140.5949,5521.0
2018-12-14 13:40:00,150.12,150.37,150.09,150.26,3800.0,140.6793,140.9135,140.6511,140.8105,3800.0
2018-12-14 13:50:00,150.26,150.32,150.01,150.04,3068.0,140.8105,140.8667,140.5762,140.6043,3068.0
2018-12-14 14:00:00,150.02,150.44,150.0,150.26,7164.0,140.5855,140.9791,140.5668,140.8105,7164.0
2018-12-14 14:10:00,150.19,150.25,150.0,150.18,3847.0,140.7449,140.8011,140.5668,140.7355,3847.0
2018-12-14 14:20:00,150.25,150.52,150.13,150.4,16498.0,140.8011,141.0541,140.6886,140.9416,16498.0
2018-12-14 14:30:00,150.5,150.5,149.74,149.74,6948.0,141.0354,141.0354,140.3232,140.3232,6948.0
2018-12-14 14:40:00,149.81,149.99,149.68,149.87,9020.0,140.3888,140.5574,140.2669,140.445,9020.0
2018-12-14 14:50:00,149.8,150.33,149.76,150.19,12051.0,140.3794,140.876,140.3419,140.7449,12051.0
2018-12-14 15:00:00,150.11,150.29,149.96,149.98,4552.0,140.6699,140.8386,140.5293,140.5481,4552.0
2018-12-14 15:10:00,150.02,150.49,149.99,150.25,7227.0,140.5855,141.026,140.5574,140.8011,7227.0
2018-12-14 15:20:00,150.3,150.3,149.98,150.05,5706.0,140.8479,140.8479,140.5481,140.6137,5706.0
2018-12-14 15:30:00,150.0,150.17,149.86,150.01,19451.0,140.5668,140.7261,140.4356,140.5762,19451.0
2018-12-14 15:40:00,150.01,150.26,149.92,150.22,37577.0,140.5762,140.8105,140.4918,140.773,37577.0
2018-12-14 15:50:00,150.21,150.59,150.19,150.45,62013.0,140.7636,141.1197,140.7449,140.9885,62013.0
2018-12-17 09:30:00,149.73,149.73,145.43,145.8,37533.0,140.3138,140.3138,136.2842,136.6309,37533.0
2018-12-17 09:40:00,145.96,146.18,144.63,145.24,20411.0,136.7809,136.987,135.5345,136.1061,20411.0
2018-12-17 09:50:00,145.24,146.42,145.17,146.4,13694.0,136.1061,137.2119,136.0406,137.1932,13694.0
2018-12-17 10:00:00,146.4,146.6,146.17,146.48,9952.0,137.1932,137.3806,136.9777,137.2682,9952.0
2018-12-17 10:10:00,146.29,147.26,146.29,146.97,7150.0,137.0901,137.9991,137.0901,137.7274,7150.0
2018-12-17 10:20:00,146.92,147.25,146.84,146.93,6095.0,137.6805,137.9897,137.6055,137.6899,6095.0
2018-12-17 10:30:00,147.03,147.07,146.57,146.61,8002.0,137.7836,137.8211,137.3525,137.39,8002.0
2018-12-17 10:40:00,146.61,147.31,146.61,147.06,9493.0,137.39,138.046,137.39,137.8117,9493.0
2018-12-17 10:50:00,147.05,147.76,147.0,147.55,7300.0,137.8023,138.4677,137.7555,138.2709,7300.0
2018-12-17 11:00:00,147.56,148.21,147.3,147.97,8721.0,138.2802,138.8894,138.0366,138.6645,8721.0
2018-12-17 11:10:00,148.27,148.29,147.78,147.84,5909.0,138.9456,138.9643,138.4864,138.5426,5909.0
2018-12-17 11:20:00,147.81,148.19,147.64,147.83,10716.0,138.5145,138.8706,138.3552,138.5333,10716.0
2018-12-17 11:30:00,147.89,147.95,147.48,147.49,6225.0,138.5895,138.6457,138.2053,138.2147,6225.0
2018-12-17 11:40:00,147.49,147.53,147.17,147.51,8268.0,138.2147,138.2521,137.9148,138.2334,8268.0
2018-12-17 11:50:00,147.6,147.94,147.46,147.91,6064.0,138.3177,138.6364,138.1865,138.6082,6064.0
2018-12-17 12:00:00,147.91,148.28,147.91,148.07,8000.0,138.6082,138.955,138.6082,138.7582,8000.0
2018-12-17 12:10:00,148.18,148.21,147.79,147.82,7281.0,138.8613,138.8894,138.4958,138.5239,7281.0
2018-12-17 12:20:00,147.81,147.95,147.52,147.59,5486.0,138.5145,138.6457,138.2428,138.3084,5486.0
2018-12-17 12:30:00,147.52,147.52,146.7,146.73,10920.0,138.2428,138.2428,137.4743,137.5024,10920.0
2018-12-17 12:40:00,146.74,146.74,146.43,146.45,13027.0,137.5118,137.5118,137.2213,137.2401,13027.0
2018-12-17 12:50:00,146.42,146.55,146.04,146.16,10990.0,137.2119,137.3338,136.8558,136.9683,10990.0
2018-12-17 13:00:00,146.16,146.2,145.94,146.05,15210.0,136.9683,137.0058,136.7621,136.8652,15210.0
2018-12-17 13:10:00,146.02,146.08,145.68,145.8,13430.0,136.8371,136.8933,136.5185,136.6309,13430.0
2018-12-17 13:20:00,145.73,146.09,145.46,146.01,10941.0,136.5653,136.9027,136.3123,136.8277,10941.0
2018-12-17 13:30:00,146.07,146.08,145.06,145.39,15714.0,136.884,136.8933,135.9375,136.2467,15714.0
2018-12-17 13:40:00,145.44,145.9,145.31,145.64,11106.0,136.2936,136.7246,136.1717,136.481,11106.0
2018-12-17 13:50:00,145.64,145.92,145.4,145.53,11442.0,136.481,136.7434,136.2561,136.3779,11442.0
2018-12-17 14:00:00,145.47,145.67,145.38,145.58,7106.0,136.3217,136.5091,136.2373,136.4248,7106.0
2018-12-17 14:10:00,145.58,145.88,145.48,145.71,12087.0,136.4248,136.7059,136.3311,136.5466,12087.0
2018-12-17 14:20:00,145.65,146.01,145.38,145.55,11107.0,136.4904,136.8277,136.2373,136.3967,11107.0
2018-12-17 14:30:00,145.6,145.6,144.91,145.08,23588.0,136.4435,136.4435,135.7969,135.9562,23588.0
2018-12-17 14:40:00,145.05,145.18,144.8,144.93,25663.0,135.9281,136.0499,135.6938,135.8156,25663.0
2018-12-17 14:50:00,144.97,145.09,144.68,145.08,17397.0,135.8531,135.9656,135.5814,135.9562,17397.0
2018-12-17 15:00:00,145.05,145.33,144.85,144.9,16498.0,135.9281,136.1905,135.7407,135.7875,16498.0
2018-12-17 15:10:00,144.9,145.25,144.83,144.87,16520.0,135.7875,136.1155,135.7219,135.7594,16520.0
2018-12-17 15:20:00,144.79,144.99,144.39,144.59,15541.0,135.6844,135.8719,135.3096,135.497,15541.0
2018-12-17 15:30:00,144.62,144.62,144.16,144.41,24121.0,135.5251,135.5251,135.0941,135.3283,24121.0
2018-12-17 15:40:00,144.41,144.41,143.45,143.75,40607.0,135.3283,135.3283,134.4287,134.7099,40607.0
2018-12-17 15:50:00,143.7,144.29,143.68,144.21,81447.0,134.663,135.2159,134.6443,135.1409,81447.0
2018-12-18 09:30:00,145.14,146.58,145.14,145.96,18860.0,136.0124,137.3619,136.0124,136.7809,18860.0
2018-12-18 09:40:00,145.94,146.69,145.91,146.65,11289.0,136.7621,137.465,136.734,137.4275,11289.0
2018-12-18 09:50:00,146.65,147.32,146.33,147.32,11266.0,137.4275,138.0553,137.1276,138.0553,11266.0
2018-12-18 10:00:00,147.2,147.21,145.87,145.87,13227.0,137.9429,137.9523,136.6965,136.6965,13227.0
2018-12-18 10:10:00,145.87,146.43,145.67,146.04,12514.0,136.6965,137.2213,136.5091,136.8558,12514.0
2018-12-18 10:20:00,146.13,146.24,145.71,145.95,11900.0,136.9402,137.0433,136.5466,136.7715,11900.0
2018-12-18 10:30:00,145.98,146.18,145.71,146.1,9405.0,136.7996,136.987,136.5466,136.9121,9405.0
2018-12-18 10:40:00,146.1,146.1,145.37,145.53,6414.0,136.9121,136.9121,136.228,136.3779,6414.0
2018-12-18 10:50:00,145.66,145.76,145.43,145.5,11137.0,136.4997,136.5934,136.2842,136.3498,11137.0
2018-12-18 11:00:00,145.62,145.71,145.44,145.44,15735.0,136.4623,136.5466,136.2936,136.2936,15735.0
2018-12-18 11:10:00,145.58,145.66,145.37,145.5,58352.0,136.4248,136.4997,136.228,136.3498,58352.0
2018-12-18 11:20:00,145.5,145.5,144.82,145.17,9319.0,136.3498,136.3498,135.7126,136.0406,9319.0
2018-12-18 11:30:00,145.12,145.37,144.98,145.18,18488.0,135.9937,136.228,135.8625,136.0499,18488.0
2018-12-18 11:40:00,145.18,145.4,144.86,145.29,11454.0,136.0499,136.2561,135.75,136.153,11454.0
2018-12-18 11:50:00,145.29,145.39,144.93,145.24,7951.0,136.153,136.2467,135.8156,136.1061,7951.0
2018-12-18 12:00:00,145.31,146.34,145.31,146.0,10560.0,136.1717,137.137,136.1717,136.8184,10560.0
2018-12-18 12:10:00,146.04,146.18,145.76,146.0,12799.0,136.8558,136.987,136.5934,136.8184,12799.0
2018-12-18 12:20:00,145.93,146.0,145.7,145.84,7000.0,136.7528,136.8184,136.5372,136.6684,7000.0
2018-12-18 12:30:00,145.84,145.98,145.69,145.75,6100.0,136.6684,136.7996,136.5278,136.5841,6100.0
2018-12-18 12:40:00,145.78,145.81,145.54,145.73,10750.0,136.6122,136.6403,136.3873,136.5653,10750.0
2018-12-18 12:50:00,145.67,145.84,145.52,145.71,16200.0,136.5091,136.6684,136.3685,136.5466,16200.0
2018-12-18 13:00:00,145.75,145.82,145.61,145.71,6576.0,136.5841,136.6497,136.4529,136.5466,6576.0
2018-12-18 13:10:00,145.73,145.8,145.65,145.72,18272.0,136.5653,136.6309,136.4904,136.556,18272.0
2018-12-18 13:20:00,145.71,145.75,145.37,145.47,9510.0,136.5466,136.5841,136.228,136.3217,9510.0
2018-12-18 13:30:00,145.41,145.45,145.16,145.17,3603.0,136.2655,136.3029,136.0312,136.0406,3603.0
2018-12-18 13:40:00,145.27,145.36,145.09,145.28,12257.0,136.1343,136.2186,135.9656,136.1436,12257.0
2018-12-18 13:50:00,145.25,145.25,144.28,144.56,9075.0,136.1155,136.1155,135.2065,135.4689,9075.0
2018-12-18 14:00:00,144.5,145.1,144.5,145.1,6011.0,135.4127,135.975,135.4127,135.975,6011.0
2018-12-18 14:10:00,145.17,145.31,144.92,145.07,8483.0,136.0406,136.1717,135.8063,135.9468,8483.0
2018-12-18 14:20:00,145.07,145.47,144.99,145.4,9528.0,135.9468,136.3217,135.8719,136.2561,9528.0
2018-12-18 14:30:00,145.48,145.55,144.8,145.03,9393.0,136.3311,136.3967,135.6938,135.9094,9393.0
2018-12-18 14:40:00,144.98,144.99,144.23,144.28,10522.0,135.8625,135.8719,135.1597,135.2065,10522.0
2018-12-18 14:50:00,144.28,144.35,143.78,143.86,10887.0,135.2065,135.2721,134.738,134.8129,10887.0
2018-12-18 15:00:00,143.79,144.16,143.53,143.9,13361.0,134.7473,135.0941,134.5037,134.8504,13361.0
2018-12-18 15:10:00,143.93,144.35,143.84,144.26,11424.0,134.8785,135.2721,134.7942,135.1878,11424.0
2018-12-18 15:20:00,144.23,144.43,143.95,144.07,18710.0,135.1597,135.3471,134.8973,135.0097,18710.0
2018-12-18 15:30:00,144.08,144.52,144.08,144.2,22537.0,135.0191,135.4314,135.0191,135.1316,22537.0
2018-12-18 15:40:00,144.31,144.96,144.2,144.87,35704.0,135.2346,135.8438,135.1316,135.7594,35704.0
2018-12-18 15:50:00,144.89,144.89,144.23,144.25,43438.0,135.7782,135.7782,135.1597,135.1784,43438.0
2018-12-19 09:30:00,144.54,145.95,143.51,145.38,12454.0,135.4502,136.7715,134.4849,136.2373,12454.0
2018-12-19 09:40:00,145.55,146.31,145.4,146.13,15629.0,136.3967,137.1089,136.2561,136.9402,15629.0
2018-12-19 09:50:00,146.3,146.81,145.98,146.38,22440.0,137.0995,137.5774,136.7996,137.1745,22440.0
2018-12-19 10:00:00,146.33,146.76,145.74,145.82,36908.0,137.1276,137.5306,136.5747,136.6497,36908.0
2018-12-19 10:10:00,145.84,146.24,145.74,145.74,24963.0,136.6684,137.0433,136.5747,136.5747,24963.0
2018-12-19 10:20:00,145.78,146.16,145.7,146.06,14530.0,136.6122,136.9683,136.5372,136.8746,14530.0
2018-12-19 10:30:00,146.13,146.38,146.1,146.1,11637.0,136.9402,137.1745,136.9121,136.9121,11637.0
2018-12-19 10:40:00,146.19,146.43,145.86,146.01,13100.0,136.9964,137.2213,136.6872,136.8277,13100.0
2018-12-19 10:50:00,146.04,146.45,145.96,146.37,28787.0,136.8558,137.2401,136.7809,137.1651,28787.0
2018-12-19 11:00:00,146.53,146.54,145.84,146.0,13725.0,137.315,137.3244,136.6684,136.8184,13725.0
2018-12-19 11:10:00,146.0,146.07,145.61,145.61,11885.0,136.8184,136.884,136.4529,136.4529,11885.0
2018-12-19 11:20:00,145.67,145.94,145.6,145.7,12200.0,136.5091,136.7621,136.4435,136.5372,12200.0
2018-12-19 11:30:00,145.86,145.87,145.59,145.8,8101.0,136.6872,136.6965,136.4341,136.6309,8101.0
2018-12-19 11:40:00,145.84,145.94,145.59,145.88,9688.0,136.6684,136.7621,136.4341,136.7059,9688.0
2018-12-19 11:50:00,145.91,146.28,145.82,146.11,15775.0,136.734,137.0807,136.6497,136.9214,15775.0
2018-12-19 12:00:00,146.2,146.4,146.07,146.39,10416.0,137.0058,137.1932,136.884,137.1838,10416.0
2018-12-19 12:10:00,146.39,146.44,146.25,146.38,10615.0,137.1838,137.2307,137.0526,137.1745,10615.0
2018-12-19 12:20:00,146.36,146.62,146.35,146.4,11320.0,137.1557,137.3994,137.1463,137.1932,11320.0
2018-12-19 12:30:00,146.41,146.55,146.39,146.55,11205.0,137.2026,137.3338,137.1838,137.3338,11205.0
2018-12-19 12:40:00,146.55,146.61,146.47,146.49,9800.0,137.3338,137.39,137.2588,137.2775,9800.0
2018-12-19 12:50:00,146.48,146.62,146.33,146.35,8888.0,137.2682,137.3994,137.1276,137.1463,8888.0
2018-12-19 13:00:00,146.31,146.37,146.08,146.08,9653.0,137.1089,137.1651,136.8933,136.8933,9653.0
2018-12-19 13:10:00,146.08,146.15,146.0,146.09,11062.0,136.8933,136.9589,136.8184,136.9027,11062.0
2018-12-19 13:20:00,146.13,146.13,145.6,145.97,9522.0,136.9402,136.9402,136.4435,136.7902,9522.0
2018-12-19 13:30:00,146.01,146.11,145.82,145.91,8563.0,136.8277,136.9214,136.6497,136.734,8563.0
2018-12-19 13:40:00,145.85,146.24,145.85,146.24,9326.0,136.6778,137.0433,136.6778,137.0433,9326.0
2018-12-19 13:50:00,146.14,146.8,146.03,146.41,15988.0,136.9495,137.568,136.8465,137.2026,15988.0
2018-12-19 14:00:00,146.62,147.08,143.73,144.01,19632.0,137.3994,137.8304,134.6911,134.9535,19632.0
2018-12-19 14:10:00,144.21,144.81,143.39,144.63,21100.0,135.1409,135.7032,134.3725,135.5345,21100.0
2018-12-19 14:20:00,144.71,145.55,144.37,145.39,15158.0,135.6095,136.3967,135.2909,136.2467,15158.0
2018-12-19 14:30:00,145.51,145.9,145.18,145.38,16448.0,136.3592,136.7246,136.0499,136.2373,16448.0
2018-12-19 14:40:00,145.38,145.49,143.74,144.34,13936.0,136.2373,136.3404,134.7005,135.2627,13936.0
2018-12-19 14:50:00,144.26,144.26,142.62,143.15,17044.0,135.1878,135.1878,133.6509,134.1476,17044.0
2018-12-19 15:00:00,143.08,143.15,141.48,142.32,28776.0,134.082,134.1476,132.5826,133.3698,28776.0
2018-12-19 15:10:00,142.2,143.28,142.15,142.71,27304.0,133.2573,134.2694,133.2105,133.7353,27304.0
2018-12-19 15:20:00,142.71,143.55,142.37,142.76,42186.0,133.7353,134.5224,133.4166,133.7821,42186.0
2018-12-19 15:30:00,142.74,143.33,142.61,142.81,48479.0,133.7634,134.3163,133.6415,133.829,48479.0
2018-12-19 15:40:00,142.81,143.29,142.34,143.29,34953.0,133.829,134.2788,133.3885,134.2788,34953.0
2018-12-19 15:50:00,143.26,143.5,143.06,143.08,65795.0,134.2507,134.4756,134.0632,134.082,65795.0
2018-12-20 09:30:00,141.74,142.97,141.46,142.47,19565.0,132.8263,133.9789,132.5639,133.5103,19565.0
2018-12-20 09:40:00,142.48,142.57,141.49,141.54,11840.0,133.5197,133.6041,132.592,132.6388,11840.0
2018-12-20 09:50:00,141.54,142.13,141.2,142.07,11046.0,132.6388,133.1917,132.3202,133.1355,11046.0
2018-12-20 10:00:00,141.93,142.6,141.43,142.56,12759.0,133.0043,133.6322,132.5358,133.5947,12759.0
2018-12-20 10:10:00,142.56,142.56,141.72,141.72,15682.0,133.5947,133.5947,132.8075,132.8075,15682.0
2018-12-20 10:20:00,141.66,142.04,141.46,141.58,10889.0,132.7513,133.1074,132.5639,132.6763,10889.0
2018-12-20 10:30:00,141.57,141.85,140.96,140.99,16855.0,132.6669,132.9293,132.0953,132.1234,16855.0
2018-12-20 10:40:00,140.99,141.46,140.65,140.68,21479.0,132.1234,132.5639,131.8048,131.8329,21479.0
2018-12-20 10:50:00,140.58,141.06,140.43,140.95,9181.0,131.7392,132.189,131.5986,132.0859,9181.0
2018-12-20 11:00:00,140.87,141.02,140.4,140.4,11061.0,132.011,132.1515,131.5705,131.5705,11061.0
2018-12-20 11:10:00,140.63,140.76,140.37,140.37,7589.0,131.7861,131.9079,131.5424,131.5424,7589.0
2018-12-20 11:20:00,140.47,140.56,139.51,139.71,12728.0,131.6361,131.7205,130.7365,130.9239,12728.0
2018-12-20 11:30:00,139.87,140.21,139.73,139.86,13883.0,131.0739,131.3925,130.9427,131.0645,13883.0
2018-12-20 11:40:00,139.93,140.01,139.24,139.29,12360.0,131.1301,131.2051,130.4835,130.5303,12360.0
2018-12-20 11:50:00,139.37,140.21,138.83,139.69,14865.0,130.6053,131.3925,130.0993,130.9052,14865.0
2018-12-20 12:00:00,139.69,140.17,139.6,139.75,13038.0,130.9052,131.355,130.8208,130.9614,13038.0
2018-12-20 12:10:00,139.81,140.12,139.32,140.12,13031.0,131.0176,131.3081,130.5584,131.3081,13031.0
2018-12-20 12:20:00,140.11,140.99,140.11,140.97,5612.0,131.2988,132.1234,131.2988,132.1047,5612.0
2018-12-20 12:30:00,140.97,141.05,140.58,140.73,8450.0,132.1047,132.1796,131.7392,131.8798,8450.0
2018-12-20 12:40:00,140.63,140.83,140.4,140.61,7575.0,131.7861,131.9735,131.5705,131.7673,7575.0
2018-12-20 12:50:00,140.61,141.01,140.47,140.89,9294.0,131.7673,132.1422,131.6361,132.0297,9294.0
2018-12-20 13:00:00,140.78,140.78,140.28,140.33,5739.0,131.9266,131.9266,131.4581,131.5049,5739.0
2018-12-20 13:10:00,140.24,141.32,140.17,141.03,11842.0,131.4206,132.4327,131.355,132.1609,11842.0
2018-12-20 13:20:00,141.03,141.16,140.64,140.93,5548.0,132.1609,132.2827,131.7954,132.0672,5548.0
2018-12-20 13:30:00,140.91,141.01,140.65,141.0,5877.0,132.0485,132.1422,131.8048,132.1328,5877.0
2018-12-20 13:40:00,141.0,141.1,140.57,141.01,6800.0,132.1328,132.2265,131.7298,132.1422,6800.0
2018-12-20 13:50:00,140.93,140.93,140.54,140.72,6575.0,132.0672,132.0672,131.7017,131.8704,6575.0
2018-12-20 14:00:00,140.7,140.82,139.84,140.23,12004.0,131.8517,131.9641,131.0457,131.4112,12004.0
2018-12-20 14:10:00,140.11,140.11,139.44,139.69,13577.0,131.2988,131.2988,130.6709,130.9052,13577.0
2018-12-20 14:20:00,139.82,141.16,139.82,141.16,13829.0,131.027,132.2827,131.027,132.2827,13829.0
2018-12-20 14:30:00,141.38,141.81,141.14,141.27,21920.0,132.4889,132.8919,132.264,132.3858,21920.0
2018-12-20 14:40:00,141.33,142.53,141.33,142.53,25371.0,132.442,133.5666,132.442,133.5666,25371.0
2018-12-20 14:50:00,142.53,142.6,141.56,141.64,20027.0,133.5666,133.6322,132.6576,132.7325,20027.0
2018-12-20 15:00:00,141.56,141.63,140.79,141.31,34937.0,132.6576,132.7232,131.936,132.4233,34937.0
2018-12-20 15:10:00,141.34,141.69,141.11,141.29,27796.0,132.4514,132.7794,132.2359,132.4046,27796.0
2018-12-20 15:20:00,141.29,142.31,141.27,141.64,24233.0,132.4046,133.3604,132.3858,132.7325,24233.0
2018-12-20 15:30:00,141.65,141.98,141.57,141.81,43778.0,132.7419,133.0512,132.6669,132.8919,43778.0
2018-12-20 15:40:00,141.82,141.9,140.6,140.88,40200.0,132.9012,132.9762,131.7579,132.0203,40200.0
2018-12-20 15:50:00,140.77,140.98,140.27,140.95,89032.0,131.9173,132.1141,131.4487,132.0859,89032.0
2018-12-21 09:30:00,141.32,142.49,141.32,142.15,155363.0,132.4327,133.5291,132.4327,133.2105,155363.0
2018-12-21 09:40:00,142.28,142.28,141.38,141.52,31151.0,133.3323,133.3323,132.4889,132.6201,31151.0
2018-12-21 09:50:00,141.51,141.67,141.24,141.5,84945.0,132.6107,132.7607,132.3577,132.6013,84945.0
2018-12-21 10:00:00,141.51,141.51,140.71,141.22,22815.0,132.6107,132.6107,131.861,132.339,22815.0
2018-12-21 10:10:00,141.19,143.11,141.19,142.95,39636.0,132.3108,134.1101,132.3108,133.9602,39636.0
2018-12-21 10:20:00,142.94,143.15,142.38,142.78,24424.0,133.9508,134.1476,133.426,133.8009,24424.0
2018-12-21 10:30:00,142.9,142.91,141.61,141.84,16298.0,133.9133,133.9227,132.7044,132.92,16298.0
2018-12-21 10:40:00,141.84,141.99,141.31,141.6,10863.0,132.92,133.0605,132.4233,132.6951,10863.0
2018-12-21 10:50:00,141.63,141.83,141.31,141.43,23379.0,132.7232,132.9106,132.4233,132.5358,23379.0
2018-12-21 11:00:00,141.39,141.39,140.39,140.48,13600.0,132.4983,132.4983,131.5612,131.6455,13600.0
2018-12-21 11:10:00,140.48,140.95,140.38,140.89,9856.0,131.6455,132.0859,131.5518,132.0297,9856.0
2018-12-21 11:20:00,140.9,141.39,140.69,141.37,16766.0,132.0391,132.4983,131.8423,132.4795,16766.0
2018-12-21 11:30:00,141.31,141.45,140.65,140.65,12194.0,132.4233,132.5545,131.8048,131.8048,12194.0
2018-12-21 11:40:00,140.65,141.0,140.49,140.49,12015.0,131.8048,132.1328,131.6549,131.6549,12015.0
2018-12-21 11:50:00,140.42,140.92,140.12,140.2,10311.0,131.5893,132.0578,131.3081,131.3831,10311.0
2018-12-21 12:00:00,140.2,140.24,139.58,139.75,9117.0,131.3831,131.4206,130.8021,130.9614,9117.0
2018-12-21 12:10:00,139.72,139.81,139.29,139.33,14518.0,130.9333,131.0176,130.5303,130.5678,14518.0
2018-12-21 12:20:00,139.28,139.55,138.93,138.93,16157.0,130.521,130.774,130.193,130.193,16157.0
2018-12-21 12:30:00,138.86,139.58,138.37,139.55,25640.0,130.1274,130.8021,129.6682,130.774,25640.0
2018-12-21 12:40:00,139.69,140.13,139.56,139.75,22012.0,130.9052,131.3175,130.7834,130.9614,22012.0
2018-12-21 12:50:00,139.69,139.69,139.09,139.18,15666.0,130.9052,130.9052,130.3429,130.4272,15666.0
2018-12-21 13:00:00,139.18,139.33,138.62,138.91,12730.0,130.4272,130.5678,129.9025,130.1742,12730.0
2018-12-21 13:10:00,139.13,139.43,138.95,139.18,10078.0,130.3804,130.6615,130.2117,130.4272,10078.0
2018-12-21 13:20:00,139.12,139.86,139.12,139.47,13123.0,130.371,131.0645,130.371,130.699,13123.0
2018-12-21 13:30:00,139.53,139.91,139.52,139.78,9205.0,130.7552,131.1113,130.7459,130.9895,9205.0
2018-12-21 13:40:00,139.81,139.96,139.59,139.6,11406.0,131.0176,131.1582,130.8115,130.8208,11406.0
2018-12-21 13:50:00,139.71,139.71,139.04,139.18,10761.0,130.9239,130.9239,130.2961,130.4272,10761.0
2018-12-21 14:00:00,139.22,140.08,139.0,139.75,19992.0,130.4647,131.2707,130.2586,130.9614,19992.0
2018-12-21 14:10:00,139.63,139.63,138.94,139.4,15931.0,130.8489,130.8489,130.2023,130.6334,15931.0
2018-12-21 14:20:00,139.37,139.53,139.13,139.29,17092.0,130.6053,130.7552,130.3804,130.5303,17092.0
2018-12-21 14:30:00,139.3,139.33,139.0,139.1,11303.0,130.5397,130.5678,130.2586,130.3523,11303.0
2018-12-21 14:40:00,139.15,139.21,138.58,138.86,15200.0,130.3991,130.4554,129.865,130.1274,15200.0
2018-12-21 14:50:00,138.89,139.29,138.75,139.08,19750.0,130.1555,130.5303,130.0243,130.3335,19750.0
2018-12-21 15:00:00,139.1,139.32,138.91,139.07,24531.0,130.3523,130.5584,130.1742,130.3242,24531.0
2018-12-21 15:10:00,139.02,139.02,138.17,138.23,25643.0,130.2773,130.2773,129.4808,129.537,25643.0
2018-12-21 15:20:00,138.27,138.61,137.92,137.98,32729.0,129.5745,129.8931,129.2465,129.3027,32729.0
2018-12-21 15:30:00,137.93,138.29,137.22,137.23,55009.0,129.2559,129.5932,128.5905,128.5999,55009.0
2018-12-21 15:40:00,137.24,137.67,137.12,137.13,90914.0,128.6093,129.0122,128.4968,128.5062,90914.0
2018-12-21 15:50:00,137.17,137.3,136.73,137.17,204183.0,128.5437,128.6655,128.1313,128.5437,204183.0
2018-12-24 09:30:00,136.27,137.38,136.27,136.82,29834.0,127.7003,128.7404,127.7003,128.2157,29834.0
2018-12-24 09:40:00,137.02,137.03,135.93,136.36,21004.0,128.4031,128.4125,127.3816,127.7846,21004.0
2018-12-24 09:50:00,136.29,136.37,134.28,135.47,32838.0,127.719,127.794,125.8354,126.9506,32838.0
2018-12-24 10:00:00,135.35,135.54,134.88,134.97,25020.0,126.8381,127.0162,126.3977,126.482,25020.0
2018-12-24 10:10:00,135.13,136.13,135.05,135.65,22570.0,126.6319,127.5691,126.557,127.1192,22570.0
2018-12-24 10:20:00,135.65,136.59,135.59,136.43,18440.0,127.1192,128.0001,127.063,127.8502,18440.0
2018-12-24 10:30:00,136.47,137.03,136.46,137.03,30484.0,127.8877,128.4125,127.8783,128.4125,30484.0
2018-12-24 10:40:00,137.03,137.57,137.03,137.51,15639.0,128.4125,128.9185,128.4125,128.8623,15639.0
2018-12-24 10:50:00,137.44,137.46,136.86,137.1,14871.0,128.7967,128.8154,128.2531,128.4781,14871.0
2018-12-24 11:00:00,137.21,137.5,136.6,136.66,16319.0,128.5811,128.8529,128.0095,128.0657,16319.0
2018-12-24 11:10:00,136.66,136.99,136.39,136.7,17438.0,128.0657,128.375,127.8127,128.1032,17438.0
2018-12-24 11:20:00,136.7,136.89,136.23,136.38,13622.0,128.1032,128.2813,127.6628,127.8033,13622.0
2018-12-24 11:30:00,136.39,136.94,136.39,136.88,18614.0,127.8127,128.3281,127.8127,128.2719,18614.0
2018-12-24 11:40:00,136.92,137.11,136.18,136.32,15678.0,128.3094,128.4874,127.6159,127.7471,15678.0
2018-12-24 11:50:00,136.32,137.26,136.31,136.69,17381.0,127.7471,128.628,127.7377,128.0938,17381.0
2018-12-24 12:00:00,136.84,137.45,136.84,137.15,14988.0,128.2344,128.806,128.2344,128.5249,14988.0
2018-12-24 12:10:00,137.15,137.24,136.75,136.83,16029.0,128.5249,128.6093,128.1501,128.225,16029.0
2018-12-24 12:20:00,136.83,137.27,136.55,136.89,17525.0,128.225,128.6374,127.9626,128.2813,17525.0
2018-12-24 12:30:00,136.96,137.3,136.65,136.93,21702.0,128.3469,128.6655,128.0564,128.3187,21702.0
2018-12-24 12:40:00,136.9,136.93,136.0,136.04,10810.0,128.2906,128.3187,127.4472,127.4847,10810.0
2018-12-24 12:50:00,135.99,136.0,135.05,135.17,29198.0,127.4379,127.4472,126.557,126.6694,29198.0
2018-12-26 09:30:00,135.64,137.99,135.64,137.99,15214.0,127.1099,129.3121,127.1099,129.3121,15214.0
2018-12-26 09:40:00,137.81,137.82,136.8,136.85,11729.0,129.1434,129.1528,128.1969,128.2438,11729.0
2018-12-26 09:50:00,137.03,137.18,136.21,136.4,17502.0,128.4125,128.553,127.644,127.8221,17502.0
2018-12-26 10:00:00,136.4,136.6,135.9,136.09,11967.0,127.8221,128.0095,127.3535,127.5316,11967.0
2018-12-26 10:10:00,136.08,136.08,135.01,135.09,18146.0,127.5222,127.5222,126.5195,126.5945,18146.0
2018-12-26 10:20:00,135.12,136.04,135.12,135.75,15200.0,126.6226,127.4847,126.6226,127.213,15200.0
2018-12-26 10:30:00,135.5,136.13,135.17,135.4,10316.0,126.9787,127.5691,126.6694,126.885,10316.0
2018-12-26 10:40:00,135.4,135.65,135.12,135.5,35078.0,126.885,127.1192,126.6226,126.9787,35078.0
2018-12-26 10:50:00,135.61,135.77,134.57,134.76,7809.0,127.0818,127.2317,126.1072,126.2852,7809.0
2018-12-26 11:00:00,134.76,135.72,134.65,135.43,15072.0,126.2852,127.1848,126.1821,126.9131,15072.0
2018-12-26 11:10:00,135.53,136.09,135.49,135.81,12224.0,127.0068,127.5316,126.9693,127.2692,12224.0
2018-12-26 11:20:00,135.81,136.0,135.44,135.94,13006.0,127.2692,127.4472,126.9225,127.391,13006.0
2018-12-26 11:30:00,135.97,136.03,135.67,136.02,17199.0,127.4191,127.4753,127.138,127.466,17199.0
2018-12-26 11:40:00,136.02,136.15,135.75,136.11,16008.0,127.466,127.5878,127.213,127.5503,16008.0
2018-12-26 11:50:00,136.1,136.34,135.82,136.16,34441.0,127.5409,127.7659,127.2786,127.5972,34441.0
2018-12-26 12:00:00,136.16,136.97,136.08,136.97,50469.0,127.5972,128.3562,127.5222,128.3562,50469.0
2018-12-26 12:10:00,136.97,137.91,136.97,137.33,12359.0,128.3562,129.2371,128.3562,128.6936,12359.0
2018-12-26 12:20:00,137.39,137.94,137.27,137.38,10298.0,128.7498,129.2652,128.6374,128.7404,10298.0
2018-12-26 12:30:00,137.38,138.09,137.23,138.01,10267.0,128.7404,129.4058,128.5999,129.3308,10267.0
2018-12-26 12:40:00,138.01,138.39,137.7,138.24,15266.0,129.3308,129.6869,129.0403,129.5464,15266.0
2018-12-26 12:50:00,138.15,138.71,138.05,138.43,9500.0,129.462,129.9868,129.3683,129.7244,9500.0
2018-12-26 13:00:00,138.27,138.41,137.82,138.01,10600.0,129.5745,129.7057,129.1528,129.3308,10600.0
2018-12-26 13:10:00,138.08,138.15,137.33,137.44,11710.0,129.3964,129.462,128.6936,128.7967,11710.0
2018-12-26 13:20:00,137.46,137.76,137.39,137.57,12082.0,128.8154,129.0966,128.7498,128.9185,12082.0
2018-12-26 13:30:00,137.6,138.45,137.6,138.0,13234.0,128.9466,129.7432,128.9466,129.3215,13234.0
2018-12-26 13:40:00,138.03,138.63,138.03,138.58,6418.0,129.3496,129.9118,129.3496,129.865,6418.0
2018-12-26 13:50:00,138.69,139.25,138.65,139.09,8195.0,129.9681,130.4928,129.9306,130.3429,8195.0
2018-12-26 14:00:00,139.09,139.16,138.9,139.12,6650.0,130.3429,130.4085,130.1649,130.371,6650.0
2018-12-26 14:10:00,139.11,139.28,138.85,138.85,9301.0,130.3617,130.521,130.118,130.118,9301.0
2018-12-26 14:20:00,138.85,138.96,138.61,138.73,7539.0,130.118,130.2211,129.8931,130.0055,7539.0
2018-12-26 14:30:00,138.78,139.13,138.77,139.05,12879.0,130.0524,130.3804,130.043,130.3054,12879.0
2018-12-26 14:40:00,139.12,139.21,138.58,138.82,14260.0,130.371,130.4554,129.865,130.0899,14260.0
2018-12-26 14:50:00,138.89,139.32,138.89,139.14,20805.0,130.1555,130.5584,130.1555,130.3898,20805.0
2018-12-26 15:00:00,139.24,139.39,139.0,139.14,24714.0,130.4835,130.624,130.2586,130.3898,24714.0
2018-12-26 15:10:00,139.15,139.27,138.86,138.86,29861.0,130.3991,130.5116,130.1274,130.1274,29861.0
2018-12-26 15:20:00,138.9,139.36,138.71,139.35,21852.0,130.1649,130.5959,129.9868,130.5866,21852.0
2018-12-26 15:30:00,139.33,140.08,139.26,140.02,27659.0,130.5678,131.2707,130.5022,131.2144,27659.0
2018-12-26 15:40:00,140.05,140.96,139.96,140.54,25014.0,131.2425,132.0953,131.1582,131.7017,25014.0
2018-12-26 15:50:00,140.52,141.61,140.51,141.53,51061.0,131.683,132.7044,131.6736,132.6295,51061.0
2018-12-27 09:30:00,139.84,140.19,139.08,139.9,13310.0,131.0457,131.3737,130.3335,131.102,13310.0
2018-12-27 09:40:00,140.07,140.22,138.99,139.06,13639.0,131.2613,131.4018,130.2492,130.3148,13639.0
2018-12-27 09:50:00,139.06,139.64,138.88,139.49,15300.0,130.3148,130.8583,130.1461,130.7178,15300.0
2018-12-27 10:00:00,139.96,140.44,139.25,139.29,21248.0,131.1582,131.608,130.4928,130.5303,21248.0
2018-12-27 10:10:00,139.39,140.36,139.33,139.84,21880.0,130.624,131.533,130.5678,131.0457,21880.0
2018-12-27 10:20:00,139.82,140.05,139.4,140.05,15528.0,131.027,131.2425,130.6334,131.2425,15528.0
2018-12-27 10:30:00,140.0,141.22,139.76,141.03,15505.0,131.1957,132.339,130.9708,132.1609,15505.0
2018-12-27 10:40:00,141.03,141.51,140.52,141.47,21459.0,132.1609,132.6107,131.683,132.5732,21459.0
2018-12-27 10:50:00,141.47,141.59,140.83,140.99,15649.0,132.5732,132.6857,131.9735,132.1234,15649.0
2018-12-27 11:00:00,140.85,141.12,140.68,140.76,8289.0,131.9922,132.2452,131.8329,131.9079,8289.0
2018-12-27 11:10:00,140.95,141.67,140.87,141.65,11849.0,132.0859,132.7607,132.011,132.7419,11849.0
2018-12-27 11:20:00,141.77,142.26,141.56,142.21,8328.0,132.8544,133.3136,132.6576,133.2667,8328.0
2018-12-27 11:30:00,142.3,142.6,141.85,141.88,12193.0,133.351,133.6322,132.9293,132.9575,12193.0
2018-12-27 11:40:00,141.88,141.88,141.16,141.28,11338.0,132.9575,132.9575,132.2827,132.3952,11338.0
2018-12-27 11:50:00,141.28,141.67,141.16,141.52,11944.0,132.3952,132.7607,132.2827,132.6201,11944.0
2018-12-27 12:00:00,141.52,141.86,141.27,141.66,11200.0,132.6201,132.9387,132.3858,132.7513,11200.0
2018-12-27 12:10:00,141.66,142.23,141.54,142.14,6615.0,132.7513,133.2854,132.6388,133.2011,6615.0
2018-12-27 12:20:00,142.11,142.11,140.43,140.62,11711.0,133.173,133.173,131.5986,131.7767,11711.0
2018-12-27 12:30:00,140.56,141.09,140.32,141.0,9791.0,131.7205,132.2171,131.4956,132.1328,9791.0
2018-12-27 12:40:00,141.0,141.22,140.81,141.02,8730.0,132.1328,132.339,131.9547,132.1515,8730.0
2018-12-27 12:50:00,141.02,141.16,140.7,140.97,11621.0,132.1515,132.2827,131.8517,132.1047,11621.0
2018-12-27 13:00:00,140.97,141.3,140.93,141.11,8529.0,132.1047,132.4139,132.0672,132.2359,8529.0
2018-12-27 13:10:00,141.08,141.19,140.81,140.85,5400.0,132.2078,132.3108,131.9547,131.9922,5400.0
2018-12-27 13:20:00,140.72,140.85,140.41,140.41,10209.0,131.8704,131.9922,131.5799,131.5799,10209.0
2018-12-27 13:30:00,140.46,140.67,140.37,140.67,5100.0,131.6268,131.8235,131.5424,131.8235,5100.0
2018-12-27 13:40:00,140.54,140.69,140.02,140.02,7000.0,131.7017,131.8423,131.2144,131.2144,7000.0
2018-12-27 13:50:00,140.01,140.18,139.69,140.14,10976.0,131.2051,131.3644,130.9052,131.3269,10976.0
2018-12-27 14:00:00,140.05,140.22,139.8,139.89,14407.0,131.2425,131.4018,131.0083,131.0926,14407.0
2018-12-27 14:10:00,139.77,139.92,139.6,139.74,15802.0,130.9801,131.1207,130.8208,130.952,15802.0
2018-12-27 14:20:00,139.69,140.14,139.65,140.13,6852.0,130.9052,131.3269,130.8677,131.3175,6852.0
2018-12-27 14:30:00,140.23,140.52,139.81,140.52,11159.0,131.4112,131.683,131.0176,131.683,11159.0
2018-12-27 14:40:00,140.42,141.54,140.42,141.12,17758.0,131.5893,132.6388,131.5893,132.2452,17758.0
2018-12-27 14:50:00,141.11,141.86,140.93,141.83,11605.0,132.2359,132.9387,132.0672,132.9106,11605.0
2018-12-27 15:00:00,141.87,141.92,141.39,141.72,20992.0,132.9481,132.9949,132.4983,132.8075,20992.0
2018-12-27 15:10:00,141.67,142.35,141.51,142.21,20003.0,132.7607,133.3979,132.6107,133.2667,20003.0
2018-12-27 15:20:00,142.38,143.42,142.31,143.4,25074.0,133.426,134.4006,133.3604,134.3819,25074.0
2018-12-27 15:30:00,143.44,144.08,142.91,143.96,27523.0,134.4193,135.0191,133.9227,134.9066,27523.0
2018-12-27 15:40:00,143.97,144.92,143.95,144.45,33310.0,134.916,135.8063,134.8973,135.3658,33310.0
2018-12-27 15:50:00,144.4,145.25,143.89,145.25,88079.0,135.319,136.1155,134.841,136.1155,88079.0
2018-12-28 09:30:00,146.35,146.45,145.28,145.69,17517.0,137.1463,137.2401,136.1436,136.5278,17517.0
2018-12-28 09:40:00,145.66,146.96,145.32,146.67,14325.0,136.4997,137.718,136.1811,137.4462,14325.0
2018-12-28 09:50:00,146.53,146.85,145.75,146.4,13704.0,137.315,137.6149,136.5841,137.1932,13704.0
2018-12-28 10:00:00,146.41,146.44,145.97,145.99,5016.0,137.2026,137.2307,136.7902,136.809,5016.0
2018-12-28 10:10:00,145.99,146.1,145.44,145.58,7310.0,136.809,136.9121,136.2936,136.4248,7310.0
2018-12-28 10:20:00,145.6,145.82,145.03,145.13,8706.0,136.4435,136.6497,135.9094,136.0031,8706.0
2018-12-28 10:30:00,145.15,145.43,144.61,145.06,12411.0,136.0218,136.2842,135.5158,135.9375,12411.0
2018-12-28 10:40:00,145.06,145.82,145.06,145.82,18054.0,135.9375,136.6497,135.9375,136.6497,18054.0
2018-12-28 10:50:00,145.76,146.34,145.66,145.94,13169.0,136.5934,137.137,136.4997,136.7621,13169.0
2018-12-28 11:00:00,145.95,145.95,145.26,145.81,10353.0,136.7715,136.7715,136.1249,136.6403,10353.0
2018-12-28 11:10:00,145.76,146.1,145.61,145.74,7903.0,136.5934,136.9121,136.4529,136.5747,7903.0
2018-12-28 11:20:00,145.74,145.83,145.45,145.79,9347.0,136.5747,136.659,136.3029,136.6216,9347.0
2018-12-28 11:30:00,145.81,146.18,145.71,146.11,6515.0,136.6403,136.987,136.5466,136.9214,6515.0
2018-12-28 11:40:00,146.38,146.43,145.81,145.97,8313.0,137.1745,137.2213,136.6403,136.7902,8313.0
2018-12-28 11:50:00,145.98,146.36,145.91,146.31,5499.0,136.7996,137.1557,136.734,137.1089,5499.0
2018-12-28 12:00:00,146.25,146.57,146.24,146.43,4890.0,137.0526,137.3525,137.0433,137.2213,4890.0
2018-12-28 12:10:00,146.38,146.39,145.6,145.6,6216.0,137.1745,137.1838,136.4435,136.4435,6216.0
2018-12-28 12:20:00,145.72,146.35,145.68,146.06,8002.0,136.556,137.1463,136.5185,136.8746,8002.0
2018-12-28 12:30:00,146.22,146.34,146.03,146.34,4405.0,137.0245,137.137,136.8465,137.137,4405.0
2018-12-28 12:40:00,146.4,146.68,146.24,146.24,6360.0,137.1932,137.4556,137.0433,137.0433,6360.0
2018-12-28 12:50:00,146.24,146.3,145.65,145.67,5016.0,137.0433,137.0995,136.4904,136.5091,5016.0
2018-12-28 13:00:00,145.83,146.13,145.74,146.13,3508.0,136.659,136.9402,136.5747,136.9402,3508.0
2018-12-28 13:10:00,146.1,146.35,145.98,145.98,4000.0,136.9121,137.1463,136.7996,136.7996,4000.0
2018-12-28 13:20:00,145.98,145.98,145.56,145.72,3000.0,136.7996,136.7996,136.406,136.556,3000.0
2018-12-28 13:30:00,145.58,145.86,145.4,145.85,5922.0,136.4248,136.6872,136.2561,136.6778,5922.0
2018-12-28 13:40:00,145.85,146.32,145.76,146.18,4584.0,136.6778,137.1182,136.5934,136.987,4584.0
2018-12-28 13:50:00,146.17,146.43,146.0,146.18,4282.0,136.9777,137.2213,136.8184,136.987,4282.0
2018-12-28 14:00:00,146.08,146.88,146.07,146.75,6810.0,136.8933,137.643,136.884,137.5212,6810.0
2018-12-28 14:10:00,146.79,147.34,146.76,147.0,3758.0,137.5587,138.0741,137.5306,137.7555,3758.0
2018-12-28 14:20:00,146.78,146.79,146.4,146.41,5492.0,137.5493,137.5587,137.1932,137.2026,5492.0
2018-12-28 14:30:00,146.55,146.95,146.51,146.89,7334.0,137.3338,137.7086,137.2963,137.6524,7334.0
2018-12-28 14:40:00,146.93,146.93,146.39,146.88,11896.0,137.6899,137.6899,137.1838,137.643,11896.0
2018-12-28 14:50:00,146.81,147.34,146.8,147.1,11237.0,137.5774,138.0741,137.568,137.8492,11237.0
2018-12-28 15:00:00,147.14,147.27,145.95,146.11,14897.0,137.8867,138.0085,136.7715,136.9214,14897.0
2018-12-28 15:10:00,146.05,146.22,145.65,145.65,17130.0,136.8652,137.0245,136.4904,136.4904,17130.0
2018-12-28 15:20:00,145.56,145.64,144.75,145.1,24200.0,136.406,136.481,135.647,135.975,24200.0
2018-12-28 15:30:00,145.11,145.47,144.79,144.9,22863.0,135.9843,136.3217,135.6844,135.7875,22863.0
2018-12-28 15:40:00,144.91,145.32,144.77,145.31,23385.0,135.7969,136.1811,135.6657,136.1717,23385.0
2018-12-28 15:50:00,145.2,145.67,144.81,145.36,44847.0,136.0687,136.5091,135.7032,136.2186,44847.0
2018-12-31 09:30:00,146.5,147.24,146.1,146.33,7118.0,137.2869,137.9804,136.9121,137.1276,7118.0
2018-12-31 09:40:00,146.4,146.94,145.97,146.6,8472.0,137.1932,137.6992,136.7902,137.3806,8472.0
2018-12-31 09:50:00,146.75,146.99,146.46,146.95,6050.0,137.5212,137.7461,137.2494,137.7086,6050.0
2018-12-31 10:00:00,147.4,147.46,147.06,147.3,4977.0,138.1303,138.1865,137.8117,138.0366,4977.0
2018-12-31 10:10:00,147.31,147.45,146.82,146.82,3378.0,138.046,138.1772,137.5868,137.5868,3378.0
2018-12-31 10:20:00,146.8,147.36,146.8,147.31,4648.0,137.568,138.0928,137.568,138.046,4648.0
2018-12-31 10:30:00,147.39,147.39,146.83,146.83,1479.0,138.1209,138.1209,137.5962,137.5962,1479.0
2018-12-31 10:40:00,146.83,147.49,146.62,147.16,7441.0,137.5962,138.2147,137.3994,137.9054,7441.0
2018-12-31 10:50:00,147.05,147.05,146.54,146.69,5189.0,137.8023,137.8023,137.3244,137.465,5189.0
2018-12-31 11:00:00,146.68,147.18,146.48,147.13,6468.0,137.4556,137.9241,137.2682,137.8773,6468.0
2018-12-31 11:10:00,147.02,147.04,146.63,146.94,4266.0,137.7742,137.7929,137.4087,137.6992,4266.0
2018-12-31 11:20:00,146.49,147.01,146.34,146.79,6749.0,137.2775,137.7648,137.137,137.5587,6749.0
2018-12-31 11:30:00,146.49,146.93,146.11,146.56,6763.0,137.2775,137.6899,136.9214,137.3431,6763.0
2018-12-31 11:40:00,146.46,146.66,146.1,146.66,5587.0,137.2494,137.4368,136.9121,137.4368,5587.0
2018-12-31 11:50:00,146.66,146.97,146.43,146.83,7499.0,137.4368,137.7274,137.2213,137.5962,7499.0
2018-12-31 12:00:00,146.93,147.04,146.76,147.0,1642.0,137.6899,137.7929,137.5306,137.7555,1642.0
2018-12-31 12:10:00,146.65,147.02,146.6,146.83,3421.0,137.4275,137.7742,137.3806,137.5962,3421.0
2018-12-31 12:20:00,146.89,147.17,146.79,146.79,7195.0,137.6524,137.9148,137.5587,137.5587,7195.0
2018-12-31 12:30:00,146.92,147.21,146.83,147.2,2882.0,137.6805,137.9523,137.5962,137.9429,2882.0
2018-12-31 12:40:00,147.23,147.23,146.91,147.0,3783.0,137.971,137.971,137.6711,137.7555,3783.0
2018-12-31 12:50:00,146.89,147.19,146.87,147.09,2766.0,137.6524,137.9335,137.6336,137.8398,2766.0
2018-12-31 13:00:00,147.19,147.25,147.0,147.24,5223.0,137.9335,137.9897,137.7555,137.9804,5223.0
2018-12-31 13:10:00,147.19,147.66,147.19,147.65,4127.0,137.9335,138.374,137.9335,138.3646,4127.0
2018-12-31 13:20:00,147.58,147.83,147.54,147.83,2640.0,138.299,138.5333,138.2615,138.5333,2640.0
2018-12-31 13:30:00,147.83,147.83,147.44,147.52,2874.0,138.5333,138.5333,138.1678,138.2428,2874.0
2018-12-31 13:40:00,147.41,147.46,146.93,146.99,2808.0,138.1397,138.1865,137.6899,137.7461,2808.0
2018-12-31 13:50:00,147.06,147.06,146.66,146.79,3183.0,137.8117,137.8117,137.4368,137.5587,3183.0
2018-12-31 14:00:00,146.69,147.12,146.45,147.0,3514.0,137.465,137.8679,137.2401,137.7555,3514.0
2018-12-31 14:10:00,147.0,147.08,146.63,146.91,5624.0,137.7555,137.8304,137.4087,137.6711,5624.0
2018-12-31 14:20:00,146.88,146.89,146.34,146.43,5765.0,137.643,137.6524,137.137,137.2213,5765.0
2018-12-31 14:30:00,146.32,146.75,146.31,146.75,6406.0,137.1182,137.5212,137.1089,137.5212,6406.0
2018-12-31 14:40:00,146.74,147.0,146.61,146.99,3900.0,137.5118,137.7555,137.39,137.7461,3900.0
2018-12-31 14:50:00,146.99,147.25,146.72,146.72,4521.0,137.7461,137.9897,137.4931,137.4931,4521.0
2018-12-31 15:00:00,146.78,147.06,146.71,146.74,7178.0,137.5493,137.8117,137.4837,137.5118,7178.0
2018-12-31 15:10:00,146.67,147.01,146.63,147.01,12242.0,137.4462,137.7648,137.4087,137.7648,12242.0
2018-12-31 15:20:00,147.05,147.15,146.7,147.09,6705.0,137.8023,137.896,137.4743,137.8398,6705.0
2018-12-31 15:30:00,147.0,147.41,146.99,147.13,4737.0,137.7555,138.1397,137.7461,137.8773,4737.0
2018-12-31 15:40:00,147.13,147.38,146.66,146.72,14959.0,137.8773,138.1116,137.4368,137.4931,14959.0
2018-12-31 15:50:00,146.75,147.46,146.2,147.46,55921.0,137.5212,138.1865,137.0058,138.1865,55921.0
2019-01-02 09:30:00,144.69,146.4,144.69,146.07,17599.0,135.5907,137.1932,135.5907,136.884,17599.0
2019-01-02 09:40:00,146.07,147.02,145.88,146.83,13928.0,136.884,137.7742,136.7059,137.5962,13928.0
2019-01-02 09:50:00,146.78,147.31,146.77,147.01,13765.0,137.5493,138.046,137.5399,137.7648,13765.0
2019-01-02 10:00:00,147.01,148.29,146.43,148.29,6763.0,137.7648,138.9643,137.2213,138.9643,6763.0
2019-01-02 10:10:00,148.27,148.27,147.88,148.16,16104.0,138.9456,138.9456,138.5801,138.8425,16104.0
2019-01-02 10:20:00,148.08,148.54,147.59,147.59,12883.0,138.7675,139.1986,138.3084,138.3084,12883.0
2019-01-02 10:30:00,147.39,147.39,146.55,146.9,4900.0,138.1209,138.1209,137.3338,137.6618,4900.0
2019-01-02 10:40:00,147.05,147.39,146.89,146.89,11297.0,137.8023,138.1209,137.6524,137.6524,11297.0
2019-01-02 10:50:00,146.78,147.59,146.75,147.29,4251.0,137.5493,138.3084,137.5212,138.0272,4251.0
2019-01-02 11:00:00,147.25,147.7,146.99,147.57,5736.0,137.9897,138.4114,137.7461,138.2896,5736.0
2019-01-02 11:10:00,147.61,147.71,147.38,147.71,7839.0,138.3271,138.4208,138.1116,138.4208,7839.0
2019-01-02 11:20:00,147.8,148.02,147.23,147.42,8759.0,138.5052,138.7113,137.971,138.1491,8759.0
2019-01-02 11:30:00,147.42,147.76,147.31,147.36,10234.0,138.1491,138.4677,138.046,138.0928,10234.0
2019-01-02 11:40:00,147.28,147.64,147.28,147.55,7300.0,138.0179,138.3552,138.0179,138.2709,7300.0
2019-01-02 11:50:00,147.61,147.61,146.77,146.77,4436.0,138.3271,138.3271,137.5399,137.5399,4436.0
2019-01-02 12:00:00,146.64,146.96,146.56,146.71,6954.0,137.4181,137.718,137.3431,137.4837,6954.0
2019-01-02 12:10:00,146.78,146.8,146.48,146.53,4600.0,137.5493,137.568,137.2682,137.315,4600.0
2019-01-02 12:20:00,146.48,146.5,146.3,146.5,6519.0,137.2682,137.2869,137.0995,137.2869,6519.0
2019-01-02 12:30:00,146.5,147.28,146.43,147.14,12061.0,137.2869,138.0179,137.2213,137.8867,12061.0
2019-01-02 12:40:00,147.14,147.51,147.05,147.15,6758.0,137.8867,138.2334,137.8023,137.896,6758.0
2019-01-02 12:50:00,147.26,147.57,147.21,147.35,3900.0,137.9991,138.2896,137.9523,138.0835,3900.0
2019-01-02 13:00:00,147.36,147.74,147.28,147.61,5167.0,138.0928,138.4489,138.0179,138.3271,5167.0
2019-01-02 13:10:00,147.68,147.68,147.26,147.5,5500.0,138.3927,138.3927,137.9991,138.224,5500.0
2019-01-02 13:20:00,147.49,147.9,147.37,147.7,4352.0,138.2147,138.5989,138.1022,138.4114,4352.0
2019-01-02 13:30:00,147.72,147.91,147.21,147.21,7143.0,138.4302,138.6082,137.9523,137.9523,7143.0
2019-01-02 13:40:00,147.17,147.66,147.09,147.49,5000.0,137.9148,138.374,137.8398,138.2147,5000.0
2019-01-02 13:50:00,147.43,147.51,147.23,147.51,6354.0,138.1584,138.2334,137.971,138.2334,6354.0
2019-01-02 14:00:00,147.44,147.44,146.86,147.0,5278.0,138.1678,138.1678,137.6243,137.7555,5278.0
2019-01-02 14:10:00,146.87,147.0,146.54,146.89,6078.0,137.6336,137.7555,137.3244,137.6524,6078.0
2019-01-02 14:20:00,146.89,147.17,146.63,146.74,7920.0,137.6524,137.9148,137.4087,137.5118,7920.0
2019-01-02 14:30:00,146.73,147.16,146.73,147.0,6862.0,137.5024,137.9054,137.5024,137.7555,6862.0
2019-01-02 14:40:00,146.99,147.05,146.58,146.91,9859.0,137.7461,137.8023,137.3619,137.6711,9859.0
2019-01-02 14:50:00,146.92,146.92,146.46,146.58,13413.0,137.6805,137.6805,137.2494,137.3619,13413.0
2019-01-02 15:00:00,146.49,146.96,146.4,146.55,17207.0,137.2775,137.718,137.1932,137.3338,17207.0
2019-01-02 15:10:00,146.55,146.67,146.15,146.18,14824.0,137.3338,137.4462,136.9589,136.987,14824.0
2019-01-02 15:20:00,146.27,146.72,146.27,146.5,27644.0,137.0714,137.4931,137.0714,137.2869,27644.0
2019-01-02 15:30:00,146.45,146.66,146.17,146.39,24607.0,137.2401,137.4368,136.9777,137.1838,24607.0
2019-01-02 15:40:00,146.39,146.48,146.05,146.25,21924.0,137.1838,137.2682,136.8652,137.0526,21924.0
2019-01-02 15:50:00,146.25,147.06,146.2,146.94,45741.0,137.0526,137.8117,137.0058,137.6992,45741.0
2019-01-03 09:30:00,145.95,146.09,145.49,145.97,13741.0,136.7715,136.9027,136.3404,136.7902,13741.0
2019-01-03 09:40:00,145.92,146.57,144.89,144.89,8775.0,136.7434,137.3525,135.7782,135.7782,8775.0
2019-01-03 09:50:00,144.83,145.05,144.34,144.44,13192.0,135.7219,135.9281,135.2627,135.3565,13192.0
2019-01-03 10:00:00,144.22,144.22,143.37,143.5,10943.0,135.1503,135.1503,134.3537,134.4756,10943.0
2019-01-03 10:10:00,143.47,143.74,142.83,143.61,22715.0,134.4475,134.7005,133.8477,134.5787,22715.0
2019-01-03 10:20:00,143.61,143.64,143.1,143.1,13071.0,134.5787,134.6068,134.1007,134.1007,13071.0
2019-01-03 10:30:00,143.11,143.18,142.3,142.6,17829.0,134.1101,134.1757,133.351,133.6322,17829.0
2019-01-03 10:40:00,142.6,142.79,142.08,142.08,22153.0,133.6322,133.8102,133.1449,133.1449,22153.0
2019-01-03 10:50:00,142.04,142.6,142.04,142.48,13131.0,133.1074,133.6322,133.1074,133.5197,13131.0
2019-01-03 11:00:00,142.61,142.76,142.47,142.52,14623.0,133.6415,133.7821,133.5103,133.5572,14623.0
2019-01-03 11:10:00,142.62,143.42,142.61,143.05,12074.0,133.6509,134.4006,133.6415,134.0539,12074.0
2019-01-03 11:20:00,143.05,143.31,142.84,142.95,12433.0,134.0539,134.2975,133.8571,133.9602,12433.0
2019-01-03 11:30:00,142.91,143.78,142.71,143.78,16818.0,133.9227,134.738,133.7353,134.738,16818.0
2019-01-03 11:40:00,144.05,144.21,143.67,143.83,20901.0,134.991,135.1409,134.6349,134.7848,20901.0
2019-01-03 11:50:00,143.95,144.1,143.52,143.53,9195.0,134.8973,135.0378,134.4943,134.5037,9195.0
2019-01-03 12:00:00,143.52,143.63,142.95,142.95,9876.0,134.4943,134.5974,133.9602,133.9602,9876.0
2019-01-03 12:10:00,143.03,143.32,142.88,143.03,13896.0,134.0351,134.3069,133.8946,134.0351,13896.0
2019-01-03 12:20:00,143.08,143.45,142.91,143.37,10781.0,134.082,134.4287,133.9227,134.3537,10781.0
2019-01-03 12:30:00,143.33,143.81,143.27,143.39,11122.0,134.3163,134.7661,134.26,134.3725,11122.0
2019-01-03 12:40:00,143.41,143.42,142.9,142.97,25317.0,134.3912,134.4006,133.9133,133.9789,25317.0
2019-01-03 12:50:00,142.97,143.47,142.97,143.47,11045.0,133.9789,134.4475,133.9789,134.4475,11045.0
2019-01-03 13:00:00,143.36,143.44,142.58,142.75,11335.0,134.3444,134.4193,133.6134,133.7727,11335.0
2019-01-03 13:10:00,142.68,142.97,141.87,141.88,9772.0,133.7071,133.9789,132.9481,132.9575,9772.0
2019-01-03 13:20:00,141.92,142.25,141.92,142.17,10692.0,132.9949,133.3042,132.9949,133.2292,10692.0
2019-01-03 13:30:00,142.22,142.87,142.1,142.87,13465.0,133.2761,133.8852,133.1636,133.8852,13465.0
2019-01-03 13:40:00,142.87,142.95,142.46,142.46,6850.0,133.8852,133.9602,133.501,133.501,6850.0
2019-01-03 13:50:00,142.46,142.51,141.89,142.03,10387.0,133.501,133.5478,132.9668,133.098,10387.0
2019-01-03 14:00:00,142.03,142.86,142.03,142.79,11600.0,133.098,133.8758,133.098,133.8102,11600.0
2019-01-03 14:10:00,142.74,143.14,142.66,143.14,10379.0,133.7634,134.1382,133.6884,134.1382,10379.0
2019-01-03 14:20:00,143.13,143.21,142.86,143.17,13209.0,134.1288,134.2038,133.8758,134.1663,13209.0
2019-01-03 14:30:00,143.26,143.31,142.67,142.77,9576.0,134.2507,134.2975,133.6978,133.7915,9576.0
2019-01-03 14:40:00,142.77,142.86,142.35,142.44,12418.0,133.7915,133.8758,133.3979,133.4822,12418.0
2019-01-03 14:50:00,142.5,142.58,141.79,142.14,31014.0,133.5385,133.6134,132.8731,133.2011,31014.0
2019-01-03 15:00:00,142.17,142.21,141.58,141.65,18018.0,133.2292,133.2667,132.6763,132.7419,18018.0
2019-01-03 15:10:00,141.64,141.67,141.06,141.6,24800.0,132.7325,132.7607,132.189,132.6951,24800.0
2019-01-03 15:20:00,141.78,141.94,141.56,141.77,15005.0,132.8637,133.0137,132.6576,132.8544,15005.0
2019-01-03 15:30:00,141.67,142.2,141.59,141.76,23266.0,132.7607,133.2573,132.6857,132.845,23266.0
2019-01-03 15:40:00,141.75,141.78,141.5,141.51,17452.0,132.8356,132.8637,132.6013,132.6107,17452.0
2019-01-03 15:50:00,141.54,141.69,141.15,141.34,48566.0,132.6388,132.7794,132.2734,132.4514,48566.0
2019-01-04 09:30:00,143.5,143.95,142.49,143.3,12974.0,134.4756,134.8973,133.5291,134.2882,12974.0
2019-01-04 09:40:00,143.66,144.7,143.66,144.34,6362.0,134.6255,135.6001,134.6255,135.2627,6362.0
2019-01-04 09:50:00,144.33,144.82,144.13,144.53,14000.0,135.2534,135.7126,135.066,135.4408,14000.0
2019-01-04 10:00:00,144.48,145.37,144.44,145.28,14663.0,135.3939,136.228,135.3565,136.1436,14663.0
2019-01-04 10:10:00,145.39,145.45,144.55,144.72,12681.0,136.2467,136.3029,135.4595,135.6188,12681.0
2019-01-04 10:20:00,144.6,145.9,144.37,145.89,17719.0,135.5064,136.7246,135.2909,136.7153,17719.0
2019-01-04 10:30:00,146.09,146.18,145.17,145.5,16598.0,136.9027,136.987,136.0406,136.3498,16598.0
2019-01-04 10:40:00,145.52,145.75,145.25,145.28,8600.0,136.3685,136.5841,136.1155,136.1436,8600.0
2019-01-04 10:50:00,145.29,145.78,145.11,145.78,9629.0,136.153,136.6122,135.9843,136.6122,9629.0
2019-01-04 11:00:00,145.85,146.28,145.72,145.89,12400.0,136.6778,137.0807,136.556,136.7153,12400.0
2019-01-04 11:10:00,145.98,146.35,145.5,145.9,14478.0,136.7996,137.1463,136.3498,136.7246,14478.0
2019-01-04 11:20:00,145.9,145.98,145.67,145.96,5523.0,136.7246,136.7996,136.5091,136.7809,5523.0
2019-01-04 11:30:00,145.81,146.1,145.55,145.81,7100.0,136.6403,136.9121,136.3967,136.6403,7100.0
2019-01-04 11:40:00,145.94,146.39,145.87,146.23,9455.0,136.7621,137.1838,136.6965,137.0339,9455.0
2019-01-04 11:50:00,146.4,146.8,146.36,146.6,7296.0,137.1932,137.568,137.1557,137.3806,7296.0
2019-01-04 12:00:00,146.55,146.59,146.18,146.59,8143.0,137.3338,137.3712,136.987,137.3712,8143.0
2019-01-04 12:10:00,146.68,147.0,146.42,146.81,6030.0,137.4556,137.7555,137.2119,137.5774,6030.0
2019-01-04 12:20:00,147.01,147.02,146.75,146.75,4139.0,137.7648,137.7742,137.5212,137.5212,4139.0
2019-01-04 12:30:00,146.54,146.79,146.48,146.67,4614.0,137.3244,137.5587,137.2682,137.4462,4614.0
2019-01-04 12:40:00,146.68,147.01,146.55,146.98,12700.0,137.4556,137.7648,137.3338,137.7367,12700.0
2019-01-04 12:50:00,146.96,147.18,146.82,146.83,5577.0,137.718,137.9241,137.5868,137.5962,5577.0
2019-01-04 13:00:00,146.85,147.14,146.78,147.09,8473.0,137.6149,137.8867,137.5493,137.8398,8473.0
2019-01-04 13:10:00,147.06,147.06,146.58,146.83,6606.0,137.8117,137.8117,137.3619,137.5962,6606.0
2019-01-04 13:20:00,146.86,146.87,146.67,146.74,3800.0,137.6243,137.6336,137.4462,137.5118,3800.0
2019-01-04 13:30:00,146.86,146.99,146.54,146.54,3801.0,137.6243,137.7461,137.3244,137.3244,3801.0
2019-01-04 13:40:00,146.62,147.01,146.4,147.01,12236.0,137.3994,137.7648,137.1932,137.7648,12236.0
2019-01-04 13:50:00,147.0,147.01,146.31,146.6,7073.0,137.7555,137.7648,137.1089,137.3806,7073.0
2019-01-04 14:00:00,146.65,146.8,146.51,146.76,3700.0,137.4275,137.568,137.2963,137.5306,3700.0
2019-01-04 14:10:00,146.77,146.77,146.38,146.49,9383.0,137.5399,137.5399,137.1745,137.2775,9383.0
2019-01-04 14:20:00,146.53,146.78,146.52,146.75,13626.0,137.315,137.5493,137.3057,137.5212,13626.0
2019-01-04 14:30:00,146.74,147.03,146.67,146.84,7422.0,137.5118,137.7836,137.4462,137.6055,7422.0
2019-01-04 14:40:00,146.83,146.95,146.4,146.58,7200.0,137.5962,137.7086,137.1932,137.3619,7200.0
2019-01-04 14:50:00,146.58,146.68,146.46,146.46,6301.0,137.3619,137.4556,137.2494,137.2494,6301.0
2019-01-04 15:00:00,146.5,146.89,146.48,146.55,13343.0,137.2869,137.6524,137.2682,137.3338,13343.0
2019-01-04 15:10:00,146.57,146.98,146.56,146.82,16203.0,137.3525,137.7367,137.3431,137.5868,16203.0
2019-01-04 15:20:00,146.82,146.87,146.33,146.59,15407.0,137.5868,137.6336,137.1276,137.3712,15407.0
2019-01-04 15:30:00,146.59,146.91,146.56,146.64,15481.0,137.3712,137.6711,137.3431,137.4181,15481.0
2019-01-04 15:40:00,146.64,146.77,146.5,146.64,11931.0,137.4181,137.5399,137.2869,137.4181,11931.0
2019-01-04 15:50:00,146.65,146.82,146.43,146.61,28265.0,137.4275,137.5868,137.2213,137.39,28265.0
2019-01-07 09:30:00,146.13,147.05,146.06,146.66,16164.0,136.9402,137.8023,136.8746,137.4368,16164.0
2019-01-07 09:40:00,146.62,147.21,146.6,146.93,9549.0,137.3994,137.9523,137.3806,137.6899,9549.0
2019-01-07 09:50:00,146.76,146.77,146.23,146.7,4317.0,137.5306,137.5399,137.0339,137.4743,4317.0
2019-01-07 10:00:00,147.02,147.02,146.21,146.46,6947.0,137.7742,137.7742,137.0151,137.2494,6947.0
2019-01-07 10:10:00,146.46,146.8,146.16,146.6,10373.0,137.2494,137.568,136.9683,137.3806,10373.0
2019-01-07 10:20:00,146.39,146.61,146.1,146.43,12148.0,137.1838,137.39,136.9121,137.2213,12148.0
2019-01-07 10:30:00,146.43,146.96,146.37,146.51,22041.0,137.2213,137.718,137.1651,137.2963,22041.0
2019-01-07 10:40:00,146.44,146.71,146.29,146.51,15224.0,137.2307,137.4837,137.0901,137.2963,15224.0
2019-01-07 10:50:00,146.52,146.93,146.43,146.81,17421.0,137.3057,137.6899,137.2213,137.5774,17421.0
2019-01-07 11:00:00,146.68,146.73,146.39,146.61,8770.0,137.4556,137.5024,137.1838,137.39,8770.0
2019-01-07 11:10:00,146.68,146.81,146.5,146.54,8407.0,137.4556,137.5774,137.2869,137.3244,8407.0
2019-01-07 11:20:00,146.6,146.75,146.31,146.46,9000.0,137.3806,137.5212,137.1089,137.2494,9000.0
2019-01-07 11:30:00,146.44,146.7,146.28,146.38,12551.0,137.2307,137.4743,137.0807,137.1745,12551.0
2019-01-07 11:40:00,146.44,147.08,146.33,146.98,17230.0,137.2307,137.8304,137.1276,137.7367,17230.0
2019-01-07 11:50:00,146.99,147.02,146.75,146.95,13706.0,137.7461,137.7742,137.5212,137.7086,13706.0
2019-01-07 12:00:00,146.96,146.96,146.61,146.77,5157.0,137.718,137.718,137.39,137.5399,5157.0
2019-01-07 12:10:00,146.72,147.01,146.71,146.78,12080.0,137.4931,137.7648,137.4837,137.5493,12080.0
2019-01-07 12:20:00,146.81,146.97,146.78,146.9,9623.0,137.5774,137.7274,137.5493,137.6618,9623.0
2019-01-07 12:30:00,146.86,147.08,146.75,147.04,14353.0,137.6243,137.8304,137.5212,137.7929,14353.0
2019-01-07 12:40:00,147.11,147.29,147.02,147.23,8552.0,137.8585,138.0272,137.7742,137.971,8552.0
2019-01-07 12:50:00,147.2,147.58,147.15,147.52,7506.0,137.9429,138.299,137.896,138.2428,7506.0
2019-01-07 13:00:00,147.59,147.88,147.57,147.85,5470.0,138.3084,138.5801,138.2896,138.552,5470.0
2019-01-07 13:10:00,147.9,148.23,147.9,148.15,5600.0,138.5989,138.9081,138.5989,138.8331,5600.0
2019-01-07 13:20:00,148.23,148.34,148.0,148.15,12425.0,138.9081,139.0112,138.6926,138.8331,12425.0
2019-01-07 13:30:00,148.03,148.5,147.95,148.17,9376.0,138.7207,139.1611,138.6457,138.8519,9376.0
2019-01-07 13:40:00,148.08,148.33,147.67,147.67,13525.0,138.7675,139.0018,138.3833,138.3833,13525.0
2019-01-07 13:50:00,147.73,147.87,147.52,147.53,6800.0,138.4396,138.5708,138.2428,138.2521,6800.0
2019-01-07 14:00:00,147.52,147.62,147.04,147.17,8861.0,138.2428,138.3365,137.7929,137.9148,8861.0
2019-01-07 14:10:00,147.08,147.75,147.01,147.66,15156.0,137.8304,138.4583,137.7648,138.374,15156.0
2019-01-07 14:20:00,147.61,147.68,147.17,147.24,9064.0,138.3271,138.3927,137.9148,137.9804,9064.0
2019-01-07 14:30:00,147.18,147.44,146.99,147.0,8700.0,137.9241,138.1678,137.7461,137.7555,8700.0
2019-01-07 14:40:00,147.05,147.13,146.78,146.99,9373.0,137.8023,137.8773,137.5493,137.7461,9373.0
2019-01-07 14:50:00,146.99,147.02,146.68,146.78,11561.0,137.7461,137.7742,137.4556,137.5493,11561.0
2019-01-07 15:00:00,146.8,147.16,146.79,147.0,13903.0,137.568,137.9054,137.5587,137.7555,13903.0
2019-01-07 15:10:00,147.03,147.14,146.87,147.08,8227.0,137.7836,137.8867,137.6336,137.8304,8227.0
2019-01-07 15:20:00,147.08,147.19,147.0,147.04,13091.0,137.8304,137.9335,137.7555,137.7929,13091.0
2019-01-07 15:30:00,147.07,147.49,146.87,147.29,16202.0,137.8211,138.2147,137.6336,138.0272,16202.0
2019-01-07 15:40:00,147.23,147.52,147.11,147.47,16519.0,137.971,138.2428,137.8585,138.1959,16519.0
2019-01-07 15:50:00,147.4,147.45,147.17,147.28,59988.0,138.1303,138.1772,137.9148,138.0179,59988.0
2019-01-08 09:30:00,148.32,148.68,147.91,148.47,7368.0,138.9925,139.3298,138.6082,139.133,7368.0
2019-01-08 09:40:00,148.26,148.8,148.13,148.15,5155.0,138.9362,139.4423,138.8144,138.8331,5155.0
2019-01-08 09:50:00,148.21,148.21,147.65,148.07,3936.0,138.8894,138.8894,138.3646,138.7582,3936.0
2019-01-08 10:00:00,148.17,148.86,148.17,148.66,2743.0,138.8519,139.4985,138.8519,139.3111,2743.0
2019-01-08 10:10:00,148.53,148.53,147.65,147.65,7509.0,139.1892,139.1892,138.3646,138.3646,7509.0
2019-01-08 10:20:00,147.91,148.14,147.7,148.1,9829.0,138.6082,138.8238,138.4114,138.7863,9829.0
2019-01-08 10:30:00,148.1,148.14,147.63,147.72,4110.0,138.7863,138.8238,138.3458,138.4302,4110.0
2019-01-08 10:40:00,147.85,147.89,147.21,147.35,6222.0,138.552,138.5895,137.9523,138.0835,6222.0
2019-01-08 10:50:00,147.29,147.37,146.87,146.89,3880.0,138.0272,138.1022,137.6336,137.6524,3880.0
2019-01-08 11:00:00,147.0,147.4,147.0,147.26,5888.0,137.7555,138.1303,137.7555,137.9991,5888.0
2019-01-08 11:10:00,147.2,147.22,146.89,147.2,8869.0,137.9429,137.9616,137.6524,137.9429,8869.0
2019-01-08 11:20:00,147.2,147.45,147.13,147.32,13720.0,137.9429,138.1772,137.8773,138.0553,13720.0
2019-01-08 11:30:00,147.36,147.53,147.15,147.53,12509.0,138.0928,138.2521,137.896,138.2521,12509.0
2019-01-08 11:40:00,147.53,147.62,147.41,147.53,3429.0,138.2521,138.3365,138.1397,138.2521,3429.0
2019-01-08 11:50:00,147.56,148.12,147.56,148.12,4522.0,138.2802,138.805,138.2802,138.805,4522.0
2019-01-08 12:00:00,148.33,148.49,148.26,148.3,3869.0,139.0018,139.1518,138.9362,138.9737,3869.0
2019-01-08 12:10:00,148.23,148.51,148.13,148.5,4605.0,138.9081,139.1705,138.8144,139.1611,4605.0
2019-01-08 12:20:00,148.51,148.65,148.39,148.59,3277.0,139.1705,139.3017,139.0581,139.2455,3277.0
2019-01-08 12:30:00,148.69,148.69,148.02,148.09,4712.0,139.3392,139.3392,138.7113,138.7769,4712.0
2019-01-08 12:40:00,148.21,148.49,148.06,148.06,3900.0,138.8894,139.1518,138.7488,138.7488,3900.0
2019-01-08 12:50:00,147.88,148.32,147.87,148.21,5700.0,138.5801,138.9925,138.5708,138.8894,5700.0
2019-01-08 13:00:00,148.29,148.56,148.13,148.54,8428.0,138.9643,139.2174,138.8144,139.1986,8428.0
2019-01-08 13:10:00,148.56,148.78,148.51,148.71,5450.0,139.2174,139.4235,139.1705,139.3579,5450.0
2019-01-08 13:20:00,148.77,149.16,148.77,149.09,5700.0,139.4142,139.7796,139.4142,139.714,5700.0
2019-01-08 13:30:00,149.13,149.4,149.13,149.23,5782.0,139.7515,140.0045,139.7515,139.8452,5782.0
2019-01-08 13:40:00,149.19,149.28,149.0,149.24,4686.0,139.8077,139.8921,139.6297,139.8546,4686.0
2019-01-08 13:50:00,149.24,149.69,149.24,149.69,4000.0,139.8546,140.2763,139.8546,140.2763,4000.0
2019-01-08 14:00:00,149.6,149.73,149.5,149.54,6414.0,140.192,140.3138,140.0982,140.1357,6414.0
2019-01-08 14:10:00,149.65,149.85,149.64,149.78,4288.0,140.2388,140.4262,140.2294,140.3606,4288.0
2019-01-08 14:20:00,149.69,149.71,149.4,149.51,6545.0,140.2763,140.295,140.0045,140.1076,6545.0
2019-01-08 14:30:00,149.57,149.76,149.45,149.71,4700.0,140.1638,140.3419,140.0514,140.295,4700.0
2019-01-08 14:40:00,149.74,150.02,149.74,150.02,7900.0,140.3232,140.5855,140.3232,140.5855,7900.0
2019-01-08 14:50:00,149.99,149.99,149.76,149.91,6202.0,140.5574,140.5574,140.3419,140.4825,6202.0
2019-01-08 15:00:00,149.84,149.98,149.47,149.79,11800.0,140.4169,140.5481,140.0701,140.37,11800.0
2019-01-08 15:10:00,149.79,149.93,149.76,149.88,6532.0,140.37,140.5012,140.3419,140.4543,6532.0
2019-01-08 15:20:00,149.91,150.09,149.83,150.09,13310.0,140.4825,140.6511,140.4075,140.6511,13310.0
2019-01-08 15:30:00,150.15,150.19,149.96,150.02,13061.0,140.7074,140.7449,140.5293,140.5855,13061.0
2019-01-08 15:40:00,150.02,150.27,149.99,150.13,35559.0,140.5855,140.8198,140.5574,140.6886,35559.0
2019-01-08 15:50:00,150.15,150.38,150.05,150.31,51378.0,140.7074,140.9229,140.6137,140.8573,51378.0
2019-01-09 09:30:00,150.95,151.68,150.89,151.56,18016.0,141.4571,142.1411,141.4008,142.0287,18016.0
2019-01-09 09:40:00,151.56,152.29,151.53,151.75,17464.0,142.0287,142.7128,142.0006,142.2067,17464.0
2019-01-09 09:50:00,151.75,152.37,151.65,152.29,10137.0,142.2067,142.7878,142.113,142.7128,10137.0
2019-01-09 10:00:00,152.27,152.34,151.93,152.15,19066.0,142.694,142.7596,142.3754,142.5816,19066.0
2019-01-09 10:10:00,152.2,152.36,151.87,151.99,20487.0,142.6284,142.7784,142.3192,142.4317,20487.0
2019-01-09 10:20:00,152.1,152.4,151.99,152.33,8939.0,142.5347,142.8159,142.4317,142.7503,8939.0
2019-01-09 10:30:00,152.3,152.39,151.83,151.88,39887.0,142.7222,142.8065,142.2817,142.3286,39887.0
2019-01-09 10:40:00,151.84,152.06,151.52,151.82,43065.0,142.2911,142.4973,141.9912,142.2723,43065.0
2019-01-09 10:50:00,151.86,151.99,151.64,151.93,54895.0,142.3098,142.4317,142.1037,142.3754,54895.0
2019-01-09 11:00:00,151.9,152.22,151.65,151.78,8159.0,142.3473,142.6472,142.113,142.2349,8159.0
2019-01-09 11:10:00,151.82,152.1,151.75,152.1,8700.0,142.2723,142.5347,142.2067,142.5347,8700.0
2019-01-09 11:20:00,151.91,152.37,151.85,152.17,9500.0,142.3567,142.7878,142.3005,142.6003,9500.0
2019-01-09 11:30:00,152.25,152.34,151.67,151.98,15144.0,142.6753,142.7596,142.1318,142.4223,15144.0
2019-01-09 11:40:00,151.92,152.31,151.76,152.27,4500.0,142.3661,142.7315,142.2161,142.694,4500.0
2019-01-09 11:50:00,152.26,152.53,152.1,152.15,6928.0,142.6847,142.9377,142.5347,142.5816,6928.0
2019-01-09 12:00:00,152.1,152.39,152.1,152.21,1926.0,142.5347,142.8065,142.5347,142.6378,1926.0
2019-01-09 12:10:00,152.23,152.35,152.17,152.35,5349.0,142.6566,142.769,142.6003,142.769,5349.0
2019-01-09 12:20:00,152.4,152.51,152.32,152.44,8614.0,142.8159,142.919,142.7409,142.8534,8614.0
2019-01-09 12:30:00,152.49,152.83,152.47,152.8,8314.0,142.9002,143.2188,142.8815,143.1907,8314.0
2019-01-09 12:40:00,152.8,153.13,152.8,153.05,6249.0,143.1907,143.5,143.1907,143.425,6249.0
2019-01-09 12:50:00,153.07,153.21,153.07,153.19,3225.0,143.4437,143.5749,143.4437,143.5562,3225.0
2019-01-09 13:00:00,153.19,153.21,152.76,153.01,5353.0,143.5562,143.5749,143.1532,143.3875,5353.0
2019-01-09 13:10:00,152.99,153.23,152.84,153.21,6548.0,143.3688,143.5937,143.2282,143.5749,6548.0
2019-01-09 13:20:00,153.23,153.26,152.97,152.97,4939.0,143.5937,143.6218,143.35,143.35,4939.0
2019-01-09 13:30:00,152.89,152.94,152.7,152.91,5562.0,143.2751,143.3219,143.097,143.2938,5562.0
2019-01-09 13:40:00,152.89,153.17,152.86,152.98,8191.0,143.2751,143.5374,143.2469,143.3594,8191.0
2019-01-09 13:50:00,152.98,152.98,152.67,152.76,4333.0,143.3594,143.3594,143.0689,143.1532,4333.0
2019-01-09 14:00:00,152.81,153.06,152.71,153.03,8388.0,143.2001,143.4344,143.1064,143.4063,8388.0
2019-01-09 14:10:00,153.03,153.07,152.25,152.25,7005.0,143.4063,143.4437,142.6753,142.6753,7005.0
2019-01-09 14:20:00,152.19,152.52,152.17,152.49,8802.0,142.6191,142.9283,142.6003,142.9002,8802.0
2019-01-09 14:30:00,152.43,152.64,152.42,152.51,7448.0,142.844,143.0408,142.8346,142.919,7448.0
2019-01-09 14:40:00,152.59,152.91,152.57,152.91,4803.0,142.9939,143.2938,142.9752,143.2938,4803.0
2019-01-09 14:50:00,152.88,152.91,152.47,152.47,3900.0,143.2657,143.2938,142.8815,142.8815,3900.0
2019-01-09 15:00:00,152.48,152.66,152.35,152.49,8975.0,142.8908,143.0595,142.769,142.9002,8975.0
2019-01-09 15:10:00,152.48,152.63,152.32,152.53,5062.0,142.8908,143.0314,142.7409,142.9377,5062.0
2019-01-09 15:20:00,152.56,152.64,152.16,152.23,14457.0,142.9658,143.0408,142.591,142.6566,14457.0
2019-01-09 15:30:00,152.22,152.47,152.14,152.15,15474.0,142.6472,142.8815,142.5722,142.5816,15474.0
2019-01-09 15:40:00,152.09,152.14,151.42,151.48,18166.0,142.5254,142.5722,141.8975,141.9537,18166.0
2019-01-09 15:50:00,151.49,151.95,151.35,151.82,36377.0,141.9631,142.3942,141.8319,142.2723,36377.0
2019-01-10 09:30:00,151.37,152.06,150.87,151.49,13370.0,141.8506,142.4973,141.3821,141.9631,13370.0
2019-01-10 09:40:00,151.52,151.53,150.8,150.99,5148.0,141.9912,142.0006,141.3165,141.4945,5148.0
2019-01-10 09:50:00,150.84,151.18,150.46,150.66,3890.0,141.354,141.6726,140.9979,141.1853,3890.0
2019-01-10 10:00:00,150.68,150.97,150.52,150.63,8025.0,141.204,141.4758,141.0541,141.1572,8025.0
2019-01-10 10:10:00,150.88,151.0,150.36,150.39,21107.0,141.3915,141.5039,140.9042,140.9323,21107.0
2019-01-10 10:20:00,150.48,151.4,150.41,151.3,40824.0,141.0166,141.8788,140.951,141.785,40824.0
2019-01-10 10:30:00,151.38,151.42,151.04,151.13,5485.0,141.86,141.8975,141.5414,141.6257,5485.0
2019-01-10 10:40:00,151.14,151.37,151.09,151.22,4700.0,141.6351,141.8506,141.5883,141.7101,4700.0
2019-01-10 10:50:00,151.4,151.51,151.14,151.46,5870.0,141.8788,141.9818,141.6351,141.935,5870.0
2019-01-10 11:00:00,151.36,151.67,151.19,151.61,6535.0,141.8413,142.1318,141.682,142.0756,6535.0
2019-01-10 11:10:00,151.61,151.96,151.5,151.92,6625.0,142.0756,142.4035,141.9725,142.3661,6625.0
2019-01-10 11:20:00,151.82,152.11,151.7,151.8,4129.0,142.2723,142.5441,142.1599,142.2536,4129.0
2019-01-10 11:30:00,151.8,152.19,151.74,152.14,4712.0,142.2536,142.6191,142.1974,142.5722,4712.0
2019-01-10 11:40:00,152.16,152.16,151.71,151.81,3200.0,142.591,142.591,142.1693,142.263,3200.0
2019-01-10 11:50:00,151.79,152.1,151.7,152.09,4284.0,142.2442,142.5347,142.1599,142.5254,4284.0
2019-01-10 12:00:00,152.13,152.33,151.83,152.04,3755.0,142.5628,142.7503,142.2817,142.4785,3755.0
2019-01-10 12:10:00,152.03,152.08,151.88,151.9,3387.0,142.4691,142.516,142.3286,142.3473,3387.0
2019-01-10 12:20:00,151.99,152.27,151.89,152.13,2903.0,142.4317,142.694,142.3379,142.5628,2903.0
2019-01-10 12:30:00,152.19,152.24,152.03,152.19,4888.0,142.6191,142.6659,142.4691,142.6191,4888.0
2019-01-10 12:40:00,152.19,152.51,151.95,152.44,5977.0,142.6191,142.919,142.3942,142.8534,5977.0
2019-01-10 12:50:00,152.43,152.75,152.29,152.37,2500.0,142.844,143.1439,142.7128,142.7878,2500.0
2019-01-10 13:00:00,152.37,152.37,151.74,151.74,5100.0,142.7878,142.7878,142.1974,142.1974,5100.0
2019-01-10 13:10:00,151.89,152.06,151.76,151.99,2901.0,142.3379,142.4973,142.2161,142.4317,2901.0
2019-01-10 13:20:00,152.0,152.19,151.97,152.11,1800.0,142.441,142.6191,142.4129,142.5441,1800.0
2019-01-10 13:30:00,152.07,152.2,151.98,152.05,5200.0,142.5066,142.6284,142.4223,142.4879,5200.0
2019-01-10 13:40:00,152.01,152.26,151.76,152.16,4411.0,142.4504,142.6847,142.2161,142.591,4411.0
2019-01-10 13:50:00,152.25,152.52,152.19,152.52,4487.0,142.6753,142.9283,142.6191,142.9283,4487.0
2019-01-10 14:00:00,152.52,152.91,152.52,152.91,5274.0,142.9283,143.2938,142.9283,143.2938,5274.0
2019-01-10 14:10:00,152.91,153.08,152.87,152.96,5507.0,143.2938,143.4531,143.2563,143.3407,5507.0
2019-01-10 14:20:00,153.11,153.27,152.95,152.95,6315.0,143.4812,143.6312,143.3313,143.3313,6315.0
2019-01-10 14:30:00,153.02,153.18,152.98,153.05,3604.0,143.3969,143.5468,143.3594,143.425,3604.0
2019-01-10 14:40:00,153.07,153.38,153.0,153.06,5879.0,143.4437,143.7342,143.3781,143.4344,5879.0
2019-01-10 14:50:00,152.88,153.02,152.77,153.02,5784.0,143.2657,143.3969,143.1626,143.3969,5784.0
2019-01-10 15:00:00,152.98,153.28,152.97,153.18,11564.0,143.3594,143.6405,143.35,143.5468,11564.0
2019-01-10 15:10:00,153.11,153.4,153.09,153.33,6860.0,143.4812,143.753,143.4625,143.6874,6860.0
2019-01-10 15:20:00,153.34,153.61,153.24,153.57,7774.0,143.6968,143.9498,143.603,143.9123,7774.0
2019-01-10 15:30:00,153.52,153.8,153.4,153.75,10682.0,143.8654,144.1278,143.753,144.081,10682.0
2019-01-10 15:40:00,153.77,154.04,153.77,153.83,15353.0,144.0997,144.3527,144.0997,144.1559,15353.0
2019-01-10 15:50:00,153.86,154.2,153.85,153.97,54426.0,144.1841,144.5027,144.1747,144.2871,54426.0
2019-01-11 09:30:00,153.03,153.37,152.4,152.58,4792.0,143.4063,143.7249,142.8159,142.9846,4792.0
2019-01-11 09:40:00,152.57,152.91,152.37,152.79,6307.0,142.9752,143.2938,142.7878,143.1813,6307.0
2019-01-11 09:50:00,152.9,153.57,152.61,153.57,9379.0,143.2844,143.9123,143.0127,143.9123,9379.0
2019-01-11 10:00:00,153.58,154.2,153.41,153.87,23116.0,143.9217,144.5027,143.7624,144.1934,23116.0
2019-01-11 10:10:00,153.8,153.94,153.7,153.9,5202.0,144.1278,144.259,144.0341,144.2215,5202.0
2019-01-11 10:20:00,153.9,154.37,153.65,153.74,8180.0,144.2215,144.662,143.9873,144.0716,8180.0
2019-01-11 10:30:00,153.72,154.16,153.54,154.16,8100.0,144.0529,144.4652,143.8842,144.4652,8100.0
2019-01-11 10:40:00,154.09,154.17,153.87,154.09,5899.0,144.3996,144.4746,144.1934,144.3996,5899.0
2019-01-11 10:50:00,154.12,154.51,153.86,154.51,8000.0,144.4277,144.7932,144.1841,144.7932,8000.0
2019-01-11 11:00:00,154.52,154.54,154.17,154.29,10444.0,144.8025,144.8213,144.4746,144.587,10444.0
2019-01-11 11:10:00,154.25,154.53,154.09,154.5,9634.0,144.5495,144.8119,144.3996,144.7838,9634.0
2019-01-11 11:20:00,154.63,154.67,154.43,154.62,7972.0,144.9056,144.9431,144.7182,144.8963,7972.0
2019-01-11 11:30:00,154.6,154.78,154.5,154.56,8383.0,144.8775,145.0462,144.7838,144.84,8383.0
2019-01-11 11:40:00,154.57,155.34,154.31,155.32,12603.0,144.8494,145.571,144.6058,145.5522,12603.0
2019-01-11 11:50:00,155.2,155.34,154.73,154.73,6777.0,145.4398,145.571,144.9993,144.9993,6777.0
2019-01-11 12:00:00,154.75,154.81,154.4,154.41,4530.0,145.0181,145.0743,144.6901,144.6995,4530.0
2019-01-11 12:10:00,154.34,154.57,154.15,154.49,5012.0,144.6339,144.8494,144.4558,144.7744,5012.0
2019-01-11 12:20:00,154.44,154.45,154.28,154.39,4000.0,144.7276,144.7369,144.5776,144.6807,4000.0
2019-01-11 12:30:00,154.3,154.43,154.17,154.2,3380.0,144.5964,144.7182,144.4746,144.5027,3380.0
2019-01-11 12:40:00,154.2,154.21,153.85,153.9,3373.0,144.5027,144.512,144.1747,144.2215,3373.0
2019-01-11 12:50:00,153.89,154.08,153.89,154.03,5016.0,144.2122,144.3902,144.2122,144.3434,5016.0
2019-01-11 13:00:00,154.0,154.16,153.93,153.93,4200.0,144.3152,144.4652,144.2497,144.2497,4200.0
2019-01-11 13:10:00,154.05,154.17,153.78,154.14,4093.0,144.3621,144.4746,144.1091,144.4464,4093.0
2019-01-11 13:20:00,154.14,154.17,154.0,154.14,3202.0,144.4464,144.4746,144.3152,144.4464,3202.0
2019-01-11 13:30:00,154.01,154.32,154.01,154.29,4781.0,144.3246,144.6151,144.3246,144.587,4781.0
2019-01-11 13:40:00,154.29,154.32,154.19,154.19,2632.0,144.587,144.6151,144.4933,144.4933,2632.0
2019-01-11 13:50:00,154.25,154.51,154.24,154.44,5263.0,144.5495,144.7932,144.5402,144.7276,5263.0
2019-01-11 14:00:00,154.48,154.51,154.31,154.5,4397.0,144.7651,144.7932,144.6058,144.7838,4397.0
2019-01-11 14:10:00,154.59,154.67,154.48,154.61,3800.0,144.8681,144.9431,144.7651,144.8869,3800.0
2019-01-11 14:20:00,154.66,154.67,154.47,154.63,3031.0,144.9337,144.9431,144.7557,144.9056,3031.0
2019-01-11 14:30:00,154.63,154.74,154.57,154.74,6523.0,144.9056,145.0087,144.8494,145.0087,6523.0
2019-01-11 14:40:00,154.65,154.79,154.54,154.77,10272.0,144.9244,145.0556,144.8213,145.0368,10272.0
2019-01-11 14:50:00,154.79,154.8,154.38,154.43,6476.0,145.0556,145.0649,144.6714,144.7182,6476.0
2019-01-11 15:00:00,154.43,154.44,154.19,154.41,7567.0,144.7182,144.7276,144.4933,144.6995,7567.0
2019-01-11 15:10:00,154.31,154.34,154.1,154.17,5709.0,144.6058,144.6339,144.409,144.4746,5709.0
2019-01-11 15:20:00,154.17,154.22,154.09,154.14,10480.0,144.4746,144.5214,144.3996,144.4464,10480.0
2019-01-11 15:30:00,154.15,154.53,154.11,154.47,11441.0,144.4558,144.8119,144.4183,144.7557,11441.0
2019-01-11 15:40:00,154.42,154.61,154.39,154.47,12290.0,144.7088,144.8869,144.6807,144.7557,12290.0
2019-01-11 15:50:00,154.47,154.85,154.47,154.83,50768.0,144.7557,145.1118,144.7557,145.0931,50768.0
2019-01-14 09:30:00,153.54,154.42,152.97,154.42,6358.0,143.8842,144.7088,143.35,144.7088,6358.0
2019-01-14 09:40:00,154.2,154.28,153.92,154.2,9578.0,144.5027,144.5776,144.2403,144.5027,9578.0
2019-01-14 09:50:00,154.32,154.93,154.18,154.43,7606.0,144.6151,145.1868,144.4839,144.7182,7606.0
2019-01-14 10:00:00,154.56,154.81,154.36,154.8,5041.0,144.84,145.0743,144.6526,145.0649,5041.0
2019-01-14 10:10:00,154.91,154.92,154.37,154.56,2700.0,145.168,145.1774,144.662,144.84,2700.0
2019-01-14 10:20:00,154.66,154.7,154.33,154.57,3900.0,144.9337,144.9712,144.6245,144.8494,3900.0
2019-01-14 10:30:00,154.5,155.05,154.43,155.05,6096.0,144.7838,145.2992,144.7182,145.2992,6096.0
2019-01-14 10:40:00,154.97,155.1,154.67,154.77,2700.0,145.2242,145.3461,144.9431,145.0368,2700.0
2019-01-14 10:50:00,154.78,155.12,154.58,155.12,9371.0,145.0462,145.3648,144.8588,145.3648,9371.0
2019-01-14 11:00:00,155.08,155.32,154.72,154.72,4779.0,145.3273,145.5522,144.99,144.99,4779.0
2019-01-14 11:10:00,154.75,155.03,154.57,154.69,5143.0,145.0181,145.2805,144.8494,144.9619,5143.0
2019-01-14 11:20:00,154.58,154.75,154.53,154.67,3090.0,144.8588,145.0181,144.8119,144.9431,3090.0
2019-01-14 11:30:00,154.67,155.34,154.67,155.2,4500.0,144.9431,145.571,144.9431,145.4398,4500.0
2019-01-14 11:40:00,155.18,155.23,154.45,154.56,3404.0,145.421,145.4679,144.7369,144.84,3404.0
2019-01-14 11:50:00,154.55,154.65,154.32,154.62,3030.0,144.8307,144.9244,144.6151,144.8963,3030.0
2019-01-14 12:00:00,154.56,154.61,154.42,154.47,2600.0,144.84,144.8869,144.7088,144.7557,2600.0
2019-01-14 12:10:00,154.55,155.09,154.51,155.01,8087.0,144.8307,145.3367,144.7932,145.2617,8087.0
2019-01-14 12:20:00,155.05,155.19,154.92,155.15,8700.0,145.2992,145.4304,145.1774,145.3929,8700.0
2019-01-14 12:30:00,155.09,155.13,154.94,155.04,3830.0,145.3367,145.3742,145.1961,145.2898,3830.0
2019-01-14 12:40:00,155.11,155.28,154.97,155.03,3465.0,145.3554,145.5148,145.2242,145.2805,3465.0
2019-01-14 12:50:00,154.88,154.98,154.7,154.73,4698.0,145.1399,145.2336,144.9712,144.9993,4698.0
2019-01-14 13:00:00,154.7,154.94,154.63,154.75,9759.0,144.9712,145.1961,144.9056,145.0181,9759.0
2019-01-14 13:10:00,154.85,154.9,154.55,154.69,5712.0,145.1118,145.1587,144.8307,144.9619,5712.0
2019-01-14 13:20:00,154.7,154.77,154.43,154.43,7320.0,144.9712,145.0368,144.7182,144.7182,7320.0
2019-01-14 13:30:00,154.53,154.62,154.4,154.5,4617.0,144.8119,144.8963,144.6901,144.7838,4617.0
2019-01-14 13:40:00,154.45,154.52,154.31,154.46,9945.0,144.7369,144.8025,144.6058,144.7463,9945.0
2019-01-14 13:50:00,154.44,154.5,154.12,154.12,20702.0,144.7276,144.7838,144.4277,144.4277,20702.0
2019-01-14 14:00:00,154.13,154.22,153.96,154.0,6222.0,144.4371,144.5214,144.2778,144.3152,6222.0
2019-01-14 14:10:00,154.0,154.07,153.95,154.04,9191.0,144.3152,144.3808,144.2684,144.3527,9191.0
2019-01-14 14:20:00,154.1,154.16,153.83,153.93,12389.0,144.409,144.4652,144.1559,144.2497,12389.0
2019-01-14 14:30:00,153.89,154.08,153.83,154.08,6000.0,144.2122,144.3902,144.1559,144.3902,6000.0
2019-01-14 14:40:00,154.17,154.3,154.05,154.23,5902.0,144.4746,144.5964,144.3621,144.5308,5902.0
2019-01-14 14:50:00,154.16,154.37,154.16,154.27,4607.0,144.4652,144.662,144.4652,144.5683,4607.0
2019-01-14 15:00:00,154.27,154.33,154.19,154.2,7102.0,144.5683,144.6245,144.4933,144.5027,7102.0
2019-01-14 15:10:00,154.24,154.28,153.98,153.98,27007.0,144.5402,144.5776,144.2965,144.2965,27007.0
2019-01-14 15:20:00,154.02,154.14,153.89,153.92,8462.0,144.334,144.4464,144.2122,144.2403,8462.0
2019-01-14 15:30:00,153.93,154.1,153.88,154.06,10138.0,144.2497,144.409,144.2028,144.3715,10138.0
2019-01-14 15:40:00,154.04,154.04,153.81,153.81,20689.0,144.3527,144.3527,144.1372,144.1372,20689.0
2019-01-14 15:50:00,153.82,153.89,153.61,153.71,40287.0,144.1466,144.2122,143.9498,144.0435,40287.0
2019-01-15 09:30:00,153.47,154.36,153.02,154.33,9591.0,143.8186,144.6526,143.3969,144.6245,9591.0
2019-01-15 09:40:00,154.53,154.57,154.12,154.19,4560.0,144.8119,144.8494,144.4277,144.4933,4560.0
2019-01-15 09:50:00,154.34,154.75,154.13,154.73,14272.0,144.6339,145.0181,144.4371,144.9993,14272.0
2019-01-15 10:00:00,154.81,155.42,154.81,155.18,10003.0,145.0743,145.6459,145.0743,145.421,10003.0
2019-01-15 10:10:00,154.94,155.27,154.78,155.2,7086.0,145.1961,145.5054,145.0462,145.4398,7086.0
2019-01-15 10:20:00,155.18,155.69,154.95,155.38,5400.0,145.421,145.899,145.2055,145.6085,5400.0
2019-01-15 10:30:00,155.47,155.55,155.16,155.32,5323.0,145.6928,145.7678,145.4023,145.5522,5323.0
2019-01-15 10:40:00,155.42,155.58,155.21,155.45,8423.0,145.6459,145.7959,145.4492,145.6741,8423.0
2019-01-15 10:50:00,155.54,156.03,155.54,155.93,5469.0,145.7584,146.2176,145.7584,146.1239,5469.0
2019-01-15 11:00:00,156.06,156.16,155.87,156.02,7123.0,146.2457,146.3394,146.0676,146.2082,7123.0
2019-01-15 11:10:00,155.96,156.12,155.86,156.06,4814.0,146.152,146.3019,146.0583,146.2457,4814.0
2019-01-15 11:20:00,156.15,156.31,155.91,156.26,7301.0,146.33,146.48,146.1051,146.4331,7301.0
2019-01-15 11:30:00,156.29,156.29,156.05,156.17,6475.0,146.4612,146.4612,146.2363,146.3488,6475.0
2019-01-15 11:40:00,156.31,156.4,156.13,156.23,4000.0,146.48,146.5643,146.3113,146.405,4000.0
2019-01-15 11:50:00,156.24,156.53,156.08,156.53,4900.0,146.4144,146.6861,146.2644,146.6861,4900.0
2019-01-15 12:00:00,156.46,156.66,156.39,156.4,4700.0,146.6205,146.808,146.5549,146.5643,4700.0
2019-01-15 12:10:00,156.39,156.79,156.39,156.73,3961.0,146.5549,146.9298,146.5549,146.8736,3961.0
2019-01-15 12:20:00,156.77,156.83,156.59,156.75,5716.0,146.911,146.9673,146.7424,146.8923,5716.0
2019-01-15 12:30:00,156.77,156.88,156.62,156.88,6000.0,146.911,147.0141,146.7705,147.0141,6000.0
2019-01-15 12:40:00,156.89,156.92,156.23,156.65,14317.0,147.0235,147.0516,146.405,146.7986,14317.0
2019-01-15 12:50:00,156.6,156.8,156.54,156.79,8302.0,146.7517,146.9392,146.6955,146.9298,8302.0
2019-01-15 13:00:00,156.78,157.08,156.69,157.08,6149.0,146.9204,147.2016,146.8361,147.2016,6149.0
2019-01-15 13:10:00,156.99,157.1,156.82,156.97,6339.0,147.1172,147.2203,146.9579,147.0985,6339.0
2019-01-15 13:20:00,157.04,157.09,156.88,156.93,3904.0,147.1641,147.2109,147.0141,147.061,3904.0
2019-01-15 13:30:00,156.96,157.13,156.89,157.09,5742.0,147.0891,147.2484,147.0235,147.2109,5742.0
2019-01-15 13:40:00,157.13,157.16,156.79,156.93,4633.0,147.2484,147.2765,146.9298,147.061,4633.0
2019-01-15 13:50:00,156.95,157.08,156.85,156.95,4212.0,147.0797,147.2016,146.986,147.0797,4212.0
2019-01-15 14:00:00,156.99,157.15,156.61,156.61,5640.0,147.1172,147.2672,146.7611,146.7611,5640.0
2019-01-15 14:10:00,156.6,156.68,156.42,156.47,4600.0,146.7517,146.8267,146.5831,146.6299,4600.0
2019-01-15 14:20:00,156.42,156.53,155.97,155.97,6150.0,146.5831,146.6861,146.1614,146.1614,6150.0
2019-01-15 14:30:00,155.86,156.14,155.77,155.92,7471.0,146.0583,146.3207,145.9739,146.1145,7471.0
2019-01-15 14:40:00,156.09,156.25,155.96,155.99,4400.0,146.2738,146.4238,146.152,146.1801,4400.0
2019-01-15 14:50:00,156.05,156.3,156.04,156.21,3992.0,146.2363,146.4706,146.227,146.3863,3992.0
2019-01-15 15:00:00,156.34,156.61,156.21,156.61,6978.0,146.5081,146.7611,146.3863,146.7611,6978.0
2019-01-15 15:10:00,156.57,156.57,156.25,156.34,7144.0,146.7236,146.7236,146.4238,146.5081,7144.0
2019-01-15 15:20:00,156.34,156.58,156.31,156.58,6538.0,146.5081,146.733,146.48,146.733,6538.0
2019-01-15 15:30:00,156.52,156.65,156.42,156.6,8970.0,146.6768,146.7986,146.5831,146.7517,8970.0
2019-01-15 15:40:00,156.59,156.95,156.58,156.86,32066.0,146.7424,147.0797,146.733,146.9954,32066.0
2019-01-15 15:50:00,156.88,157.11,156.81,157.06,55553.0,147.0141,147.2297,146.9485,147.1828,55553.0
2019-01-16 09:30:00,158.1,160.72,158.1,160.21,35341.0,148.1574,150.6126,148.1574,150.1347,35341.0
2019-01-16 09:40:00,159.67,160.14,159.6,159.87,14558.0,149.6287,150.0691,149.5631,149.8161,14558.0
2019-01-16 09:50:00,160.02,160.34,159.86,160.18,9520.0,149.9567,150.2565,149.8067,150.1066,9520.0
2019-01-16 10:00:00,160.17,160.17,159.69,159.95,14617.0,150.0972,150.0972,149.6474,149.8911,14617.0
2019-01-16 10:10:00,159.94,160.29,159.88,159.89,9801.0,149.8817,150.2097,149.8255,149.8348,9801.0
2019-01-16 10:20:00,159.95,160.02,159.15,159.15,13779.0,149.8911,149.9567,149.1414,149.1414,13779.0
2019-01-16 10:30:00,159.24,159.56,159.09,159.37,30486.0,149.2257,149.5256,149.0851,149.3475,30486.0
2019-01-16 10:40:00,159.42,159.42,158.71,158.86,11771.0,149.3944,149.3944,148.729,148.8696,11771.0
2019-01-16 10:50:00,158.91,159.57,158.85,159.53,10473.0,148.9165,149.535,148.8602,149.4975,10473.0
2019-01-16 11:00:00,159.49,159.5,159.09,159.19,16947.0,149.46,149.4694,149.0851,149.1789,16947.0
2019-01-16 11:10:00,159.33,159.85,159.31,159.71,3993.0,149.3101,149.7974,149.2913,149.6662,3993.0
2019-01-16 11:20:00,159.75,159.9,159.57,159.85,26279.0,149.7036,149.8442,149.535,149.7974,26279.0
2019-01-16 11:30:00,159.86,159.91,159.54,159.59,19215.0,149.8067,149.8536,149.5068,149.5537,19215.0
2019-01-16 11:40:00,159.54,159.67,159.38,159.38,12298.0,149.5068,149.6287,149.3569,149.3569,12298.0
2019-01-16 11:50:00,159.37,159.56,159.1,159.43,11520.0,149.3475,149.5256,149.0945,149.4038,11520.0
2019-01-16 12:00:00,159.37,159.85,159.37,159.74,7196.0,149.3475,149.7974,149.3475,149.6943,7196.0
2019-01-16 12:10:00,159.68,160.07,159.62,159.94,8882.0,149.638,150.0035,149.5818,149.8817,8882.0
2019-01-16 12:20:00,159.94,160.25,159.92,160.12,7021.0,149.8817,150.1722,149.863,150.0504,7021.0
2019-01-16 12:30:00,160.16,160.18,159.97,160.14,5527.0,150.0879,150.1066,149.9098,150.0691,5527.0
2019-01-16 12:40:00,160.15,160.28,160.11,160.11,5918.0,150.0785,150.2003,150.041,150.041,5918.0
2019-01-16 12:50:00,160.05,160.07,159.76,159.9,4522.0,149.9848,150.0035,149.713,149.8442,4522.0
2019-01-16 13:00:00,159.8,159.88,159.72,159.85,5001.0,149.7505,149.8255,149.6755,149.7974,5001.0
2019-01-16 13:10:00,159.88,159.9,159.66,159.75,5079.0,149.8255,149.8442,149.6193,149.7036,5079.0
2019-01-16 13:20:00,159.74,159.92,159.68,159.75,6917.0,149.6943,149.863,149.638,149.7036,6917.0
2019-01-16 13:30:00,159.74,160.09,159.7,159.89,6394.0,149.6943,150.0223,149.6568,149.8348,6394.0
2019-01-16 13:40:00,159.95,160.12,159.85,160.12,6437.0,149.8911,150.0504,149.7974,150.0504,6437.0
2019-01-16 13:50:00,160.07,160.11,159.76,159.81,6296.0,150.0035,150.041,149.713,149.7599,6296.0
2019-01-16 14:00:00,159.77,159.97,159.77,159.91,11375.0,149.7224,149.9098,149.7224,149.8536,11375.0
2019-01-16 14:10:00,159.93,160.09,159.88,160.03,8519.0,149.8723,150.0223,149.8255,149.966,8519.0
2019-01-16 14:20:00,160.03,160.18,159.99,160.15,15537.0,149.966,150.1066,149.9286,150.0785,15537.0
2019-01-16 14:30:00,160.17,160.51,160.13,160.42,9223.0,150.0972,150.4158,150.0597,150.3315,9223.0
2019-01-16 14:40:00,160.41,160.49,160.36,160.49,11907.0,150.3221,150.3971,150.2753,150.3971,11907.0
2019-01-16 14:50:00,160.49,160.61,160.09,160.14,24114.0,150.3971,150.5096,150.0223,150.0691,24114.0
2019-01-16 15:00:00,160.09,160.38,160.06,160.31,11414.0,150.0223,150.294,149.9941,150.2284,11414.0
2019-01-16 15:10:00,160.27,160.57,160.19,160.54,22680.0,150.1909,150.4721,150.116,150.444,22680.0
2019-01-16 15:20:00,160.51,160.55,160.29,160.46,18237.0,150.4158,150.4533,150.2097,150.369,18237.0
2019-01-16 15:30:00,160.46,160.46,159.99,160.12,30569.0,150.369,150.369,149.9286,150.0504,30569.0
2019-01-16 15:40:00,160.12,160.29,160.0,160.29,32014.0,150.0504,150.2097,149.9379,150.2097,32014.0
2019-01-16 15:50:00,160.3,160.35,160.15,160.25,55732.0,150.2191,150.2659,150.0785,150.1722,55732.0
2019-01-17 09:30:00,159.04,160.51,159.04,160.27,10231.0,149.0383,150.4158,149.0383,150.1909,10231.0
2019-01-17 09:40:00,160.29,160.41,159.81,160.35,4240.0,150.2097,150.3221,149.7599,150.2659,4240.0
2019-01-17 09:50:00,160.35,160.63,159.94,160.31,7080.0,150.2659,150.5283,149.8817,150.2284,7080.0
2019-01-17 10:00:00,160.31,160.32,159.65,159.65,8750.0,150.2284,150.2378,149.6099,149.6099,8750.0
2019-01-17 10:10:00,159.66,159.7,158.74,158.74,12056.0,149.6193,149.6568,148.7572,148.7572,12056.0
2019-01-17 10:20:00,158.74,159.36,158.51,159.08,5731.0,148.7572,149.3382,148.5416,149.0758,5731.0
2019-01-17 10:30:00,159.06,159.16,158.94,158.96,4600.0,149.057,149.1507,148.9446,148.9633,4600.0
2019-01-17 10:40:00,158.97,159.02,158.82,158.92,5707.0,148.9727,149.0196,148.8321,148.9258,5707.0
2019-01-17 10:50:00,158.84,159.02,158.66,159.02,6087.0,148.8509,149.0196,148.6822,149.0196,6087.0
2019-01-17 11:00:00,158.97,159.29,158.93,159.29,9249.0,148.9727,149.2726,148.9352,149.2726,9249.0
2019-01-17 11:10:00,159.29,159.31,159.17,159.27,4664.0,149.2726,149.2913,149.1601,149.2538,4664.0
2019-01-17 11:20:00,159.29,159.39,159.2,159.39,3923.0,149.2726,149.3663,149.1882,149.3663,3923.0
2019-01-17 11:30:00,159.33,159.34,159.16,159.25,6441.0,149.3101,149.3194,149.1507,149.2351,6441.0
2019-01-17 11:40:00,159.22,159.44,159.21,159.35,3897.0,149.207,149.4131,149.1976,149.3288,3897.0
2019-01-17 11:50:00,159.28,159.62,159.23,159.62,7297.0,149.2632,149.5818,149.2163,149.5818,7297.0
2019-01-17 12:00:00,159.63,159.89,159.58,159.72,3742.0,149.5912,149.8348,149.5443,149.6755,3742.0
2019-01-17 12:10:00,159.81,159.89,159.7,159.78,4970.0,149.7599,149.8348,149.6568,149.7318,4970.0
2019-01-17 12:20:00,159.79,159.88,159.63,159.7,3387.0,149.7411,149.8255,149.5912,149.6568,3387.0
2019-01-17 12:30:00,159.75,159.75,159.6,159.74,3252.0,149.7036,149.7036,149.5631,149.6943,3252.0
2019-01-17 12:40:00,159.71,159.71,159.45,159.59,5501.0,149.6662,149.6662,149.4225,149.5537,5501.0
2019-01-17 12:50:00,159.5,159.51,159.22,159.24,2302.0,149.4694,149.4787,149.207,149.2257,2302.0
2019-01-17 13:00:00,159.24,159.49,159.24,159.48,4596.0,149.2257,149.46,149.2257,149.4506,4596.0
2019-01-17 13:10:00,159.52,159.8,159.52,159.69,5794.0,149.4881,149.7505,149.4881,149.6474,5794.0
2019-01-17 13:20:00,159.63,159.94,159.63,159.94,6765.0,149.5912,149.8817,149.5912,149.8817,6765.0
2019-01-17 13:30:00,159.94,160.06,159.87,160.06,2620.0,149.8817,149.9941,149.8161,149.9941,2620.0
2019-01-17 13:40:00,160.06,160.13,159.95,160.09,4965.0,149.9941,150.0597,149.8911,150.0223,4965.0
2019-01-17 13:50:00,160.09,160.31,159.99,160.31,4005.0,150.0223,150.2284,149.9286,150.2284,4005.0
2019-01-17 14:00:00,160.32,160.39,160.23,160.28,4251.0,150.2378,150.3034,150.1535,150.2003,4251.0
2019-01-17 14:10:00,160.32,160.32,160.12,160.16,3922.0,150.2378,150.2378,150.0504,150.0879,3922.0
2019-01-17 14:20:00,160.13,160.24,159.9,160.14,10961.0,150.0597,150.1628,149.8442,150.0691,10961.0
2019-01-17 14:30:00,160.19,160.47,159.99,160.46,5921.0,150.116,150.3784,149.9286,150.369,5921.0
2019-01-17 14:40:00,160.53,161.66,160.53,161.66,16705.0,150.4346,151.4935,150.4346,151.4935,16705.0
2019-01-17 14:50:00,161.59,161.59,160.68,160.89,12890.0,151.4279,151.4279,150.5752,150.772,12890.0
2019-01-17 15:00:00,160.93,160.98,160.52,160.87,15945.0,150.8094,150.8563,150.4252,150.7532,15945.0
2019-01-17 15:10:00,160.87,160.87,160.39,160.52,7844.0,150.7532,150.7532,150.3034,150.4252,7844.0
2019-01-17 15:20:00,160.52,160.68,160.39,160.68,8927.0,150.4252,150.5752,150.3034,150.5752,8927.0
2019-01-17 15:30:00,160.77,161.02,160.74,160.74,9910.0,150.6595,150.8938,150.6314,150.6314,9910.0
2019-01-17 15:40:00,160.8,160.83,160.56,160.57,14393.0,150.6876,150.7157,150.4627,150.4721,14393.0
2019-01-17 15:50:00,160.6,160.68,160.42,160.68,26357.0,150.5002,150.5752,150.3315,150.5752,26357.0
2019-01-18 09:30:00,161.73,163.02,161.63,162.98,51549.0,151.5591,152.768,151.4654,152.7305,51549.0
2019-01-18 09:40:00,163.09,163.15,162.1,162.31,9235.0,152.8336,152.8898,151.9059,152.1027,9235.0
2019-01-18 09:50:00,162.44,162.87,162.26,162.64,13653.0,152.2245,152.6274,152.0558,152.4119,13653.0
2019-01-18 10:00:00,162.41,163.23,162.4,163.18,11793.0,152.1964,152.9648,152.187,152.9179,11793.0
2019-01-18 10:10:00,163.18,164.21,163.03,163.8,10495.0,152.9179,153.8832,152.7774,153.4989,10495.0
2019-01-18 10:20:00,163.77,163.77,163.25,163.33,16485.0,153.4708,153.4708,152.9835,153.0585,16485.0
2019-01-18 10:30:00,163.37,163.96,163.2,163.2,16250.0,153.096,153.6489,152.9367,152.9367,16250.0
2019-01-18 10:40:00,163.28,164.12,163.28,163.77,3700.0,153.0116,153.7988,153.0116,153.4708,3700.0
2019-01-18 10:50:00,163.82,164.18,163.75,164.08,8100.0,153.5177,153.855,153.4521,153.7613,8100.0
2019-01-18 11:00:00,164.08,164.82,164.08,164.69,7651.0,153.7613,154.4548,153.7613,154.333,7651.0
2019-01-18 11:10:00,164.74,164.74,164.22,164.54,9927.0,154.3798,154.3798,153.8925,154.1924,9927.0
2019-01-18 11:20:00,164.68,165.07,164.64,165.07,6863.0,154.3236,154.6891,154.2861,154.6891,6863.0
2019-01-18 11:30:00,165.0,165.17,164.77,165.17,12437.0,154.6235,154.7828,154.4079,154.7828,12437.0
2019-01-18 11:40:00,165.09,165.22,164.75,164.85,5038.0,154.7078,154.8296,154.3892,154.4829,5038.0
2019-01-18 11:50:00,164.83,165.26,164.54,165.2,6364.0,154.4642,154.8671,154.1924,154.8109,6364.0
2019-01-18 12:00:00,165.41,165.44,164.91,165.03,9816.0,155.0077,155.0358,154.5391,154.6516,9816.0
2019-01-18 12:10:00,165.02,165.59,164.99,165.45,7088.0,154.6422,155.1764,154.6141,155.0452,7088.0
2019-01-18 12:20:00,165.37,165.72,165.26,165.72,6129.0,154.9702,155.2982,154.8671,155.2982,6129.0
2019-01-18 12:30:00,165.68,165.69,165.38,165.39,15765.0,155.2607,155.2701,154.9796,154.989,15765.0
2019-01-18 12:40:00,165.37,165.41,164.78,165.01,11622.0,154.9702,155.0077,154.4173,154.6329,11622.0
2019-01-18 12:50:00,165.03,165.32,164.95,165.32,6700.0,154.6516,154.9234,154.5766,154.9234,6700.0
2019-01-18 13:00:00,165.28,165.33,164.98,165.05,5309.0,154.8859,154.9327,154.6047,154.6703,5309.0
2019-01-18 13:10:00,165.0,165.17,164.89,164.89,7493.0,154.6235,154.7828,154.5204,154.5204,7493.0
2019-01-18 13:20:00,164.93,165.06,164.52,164.54,5277.0,154.5579,154.6797,154.1737,154.1924,5277.0
2019-01-18 13:30:00,164.57,164.6,164.31,164.54,5900.0,154.2205,154.2486,153.9769,154.1924,5900.0
2019-01-18 13:40:00,164.53,164.77,164.51,164.77,5605.0,154.183,154.4079,154.1643,154.4079,5605.0
2019-01-18 13:50:00,164.72,165.11,164.72,165.11,5413.0,154.3611,154.7266,154.3611,154.7266,5413.0
2019-01-18 14:00:00,165.05,165.08,164.7,164.74,4166.0,154.6703,154.6985,154.3423,154.3798,4166.0
2019-01-18 14:10:00,164.76,164.89,164.63,164.63,7566.0,154.3986,154.5204,154.2768,154.2768,7566.0
2019-01-18 14:20:00,164.67,164.77,164.62,164.74,6606.0,154.3142,154.4079,154.2674,154.3798,6606.0
2019-01-18 14:30:00,164.79,164.95,164.67,164.78,8718.0,154.4267,154.5766,154.3142,154.4173,8718.0
2019-01-18 14:40:00,164.7,164.91,164.49,164.91,4465.0,154.3423,154.5391,154.1456,154.5391,4465.0
2019-01-18 14:50:00,164.85,165.21,164.84,165.17,5830.0,154.4829,154.8203,154.4735,154.7828,5830.0
2019-01-18 15:00:00,165.15,165.19,164.93,165.08,12937.0,154.764,154.8015,154.5579,154.6985,12937.0
2019-01-18 15:10:00,165.12,165.42,165.0,165.32,11730.0,154.7359,155.0171,154.6235,154.9234,11730.0
2019-01-18 15:20:00,165.28,165.32,165.16,165.3,11412.0,154.8859,154.9234,154.7734,154.9046,11412.0
2019-01-18 15:30:00,165.28,165.32,165.01,165.3,16664.0,154.8859,154.9234,154.6329,154.9046,16664.0
2019-01-18 15:40:00,165.34,165.46,165.25,165.4,34036.0,154.9421,155.0546,154.8578,154.9983,34036.0
2019-01-18 15:50:00,165.44,166.15,165.35,165.96,99528.0,155.0358,155.7012,154.9515,155.5231,99528.0
2019-01-22 09:30:00,164.68,165.71,164.68,164.89,20623.0,154.3236,155.2888,154.3236,154.5204,20623.0
2019-01-22 09:40:00,164.88,165.02,164.36,164.58,15218.0,154.511,154.6422,154.0237,154.2299,15218.0
2019-01-22 09:50:00,164.61,164.96,164.34,164.96,13858.0,154.258,154.586,154.005,154.586,13858.0
2019-01-22 10:00:00,164.87,164.87,163.83,164.28,24445.0,154.5017,154.5017,153.5271,153.9488,24445.0
2019-01-22 10:10:00,164.36,164.43,163.55,163.97,14622.0,154.0237,154.0893,153.2647,153.6583,14622.0
2019-01-22 10:20:00,163.96,164.62,163.81,163.81,6498.0,153.6489,154.2674,153.5083,153.5083,6498.0
2019-01-22 10:30:00,163.81,163.96,163.71,163.72,4182.0,153.5083,153.6489,153.4146,153.424,4182.0
2019-01-22 10:40:00,163.7,164.03,163.64,164.0,6641.0,153.4052,153.7145,153.349,153.6864,6641.0
2019-01-22 10:50:00,164.05,164.26,163.83,164.06,6118.0,153.7332,153.93,153.5271,153.7426,6118.0
2019-01-22 11:00:00,164.07,164.27,163.84,164.17,5247.0,153.752,153.9394,153.5364,153.8457,5247.0
2019-01-22 11:10:00,164.09,164.24,163.89,163.97,4180.0,153.7707,153.9113,153.5833,153.6583,4180.0
2019-01-22 11:20:00,164.06,164.16,163.43,163.47,13110.0,153.7426,153.8363,153.1522,153.1897,13110.0
2019-01-22 11:30:00,163.47,163.86,163.32,163.7,6740.0,153.1897,153.5552,153.0491,153.4052,6740.0
2019-01-22 11:40:00,163.57,163.57,162.55,162.68,14381.0,153.2834,153.2834,152.3276,152.4494,14381.0
2019-01-22 11:50:00,162.5,162.61,161.87,161.96,11362.0,152.2807,152.3838,151.6903,151.7747,11362.0
2019-01-22 12:00:00,161.94,162.71,161.94,162.71,9253.0,151.7559,152.4775,151.7559,152.4775,9253.0
2019-01-22 12:10:00,162.72,162.84,162.53,162.53,5600.0,152.4869,152.5993,152.3088,152.3088,5600.0
2019-01-22 12:20:00,162.53,162.74,162.39,162.64,7800.0,152.3088,152.5056,152.1776,152.4119,7800.0
2019-01-22 12:30:00,162.58,162.67,162.48,162.48,6630.0,152.3557,152.44,152.262,152.262,6630.0
2019-01-22 12:40:00,162.53,162.82,162.45,162.71,14529.0,152.3088,152.5806,152.2338,152.4775,14529.0
2019-01-22 12:50:00,162.8,162.81,162.56,162.63,5200.0,152.5618,152.5712,152.3369,152.4025,5200.0
2019-01-22 13:00:00,162.57,162.68,162.37,162.45,54023.0,152.3463,152.4494,152.1589,152.2338,54023.0
2019-01-22 13:10:00,162.44,162.44,161.18,161.32,17758.0,152.2245,152.2245,151.0437,151.1749,17758.0
2019-01-22 13:20:00,161.36,161.95,161.36,161.75,5550.0,151.2124,151.7653,151.2124,151.5779,5550.0
2019-01-22 13:30:00,161.74,162.16,161.65,161.81,8032.0,151.5685,151.9621,151.4842,151.6341,8032.0
2019-01-22 13:40:00,161.83,161.84,161.57,161.68,3100.0,151.6528,151.6622,151.4092,151.5123,3100.0
2019-01-22 13:50:00,161.79,162.07,161.66,161.95,4778.0,151.6154,151.8777,151.4935,151.7653,4778.0
2019-01-22 14:00:00,161.89,161.93,161.61,161.68,4939.0,151.7091,151.7465,151.4467,151.5123,4939.0
2019-01-22 14:10:00,161.68,161.68,161.34,161.52,9969.0,151.5123,151.5123,151.1937,151.3623,9969.0
2019-01-22 14:20:00,161.43,161.7,161.35,161.58,8839.0,151.278,151.531,151.203,151.4186,8839.0
2019-01-22 14:30:00,161.58,161.76,161.48,161.76,8401.0,151.4186,151.5872,151.3248,151.5872,8401.0
2019-01-22 14:40:00,161.79,161.88,161.36,161.36,7157.0,151.6154,151.6997,151.2124,151.2124,7157.0
2019-01-22 14:50:00,161.43,161.59,161.23,161.4,7101.0,151.278,151.4279,151.0906,151.2499,7101.0
2019-01-22 15:00:00,161.42,161.59,161.11,161.14,12439.0,151.2686,151.4279,150.9781,151.0062,12439.0
2019-01-22 15:10:00,161.21,161.27,161.1,161.23,8230.0,151.0718,151.1281,150.9687,151.0906,8230.0
2019-01-22 15:20:00,161.28,161.62,161.2,161.57,8152.0,151.1374,151.456,151.0625,151.4092,8152.0
2019-01-22 15:30:00,161.51,162.1,161.25,162.1,21128.0,151.353,151.9059,151.1093,151.9059,21128.0
2019-01-22 15:40:00,162.04,162.23,161.55,161.56,22387.0,151.8496,152.0277,151.3904,151.3998,22387.0
2019-01-22 15:50:00,161.62,162.28,161.34,162.28,70813.0,151.456,152.0745,151.1937,152.0745,70813.0
2019-01-23 09:30:00,163.51,163.64,162.45,162.84,16418.0,153.2272,153.349,152.2338,152.5993,16418.0
2019-01-23 09:40:00,162.87,163.24,162.46,162.99,11777.0,152.6274,152.9742,152.2432,152.7399,11777.0
2019-01-23 09:50:00,163.04,163.04,162.27,162.27,11424.0,152.7867,152.7867,152.0652,152.0652,11424.0
2019-01-23 10:00:00,162.15,162.93,162.15,162.46,7449.0,151.9527,152.6837,151.9527,152.2432,7449.0
2019-01-23 10:10:00,162.53,163.09,162.53,162.53,9159.0,152.3088,152.8336,152.3088,152.3088,9159.0
2019-01-23 10:20:00,161.97,162.49,161.97,162.22,2400.0,151.784,152.2713,151.784,152.0183,2400.0
2019-01-23 10:30:00,162.18,162.46,161.98,161.98,3379.0,151.9808,152.2432,151.7934,151.7934,3379.0
2019-01-23 10:40:00,161.92,162.18,161.83,161.86,4301.0,151.7372,151.9808,151.6528,151.6809,4301.0
2019-01-23 10:50:00,161.85,161.93,161.56,161.93,3135.0,151.6716,151.7465,151.3998,151.7465,3135.0
2019-01-23 11:00:00,161.9,162.45,161.9,162.37,20452.0,151.7184,152.2338,151.7184,152.1589,20452.0
2019-01-23 11:10:00,162.34,162.81,162.28,162.31,39971.0,152.1308,152.5712,152.0745,152.1027,39971.0
2019-01-23 11:20:00,162.34,162.55,161.9,162.17,19677.0,152.1308,152.3276,151.7184,151.9715,19677.0
2019-01-23 11:30:00,162.17,162.24,162.04,162.2,2700.0,151.9715,152.0371,151.8496,151.9996,2700.0
2019-01-23 11:40:00,161.95,162.06,161.42,161.42,3098.0,151.7653,151.8684,151.2686,151.2686,3098.0
2019-01-23 11:50:00,161.51,161.51,160.92,161.07,4101.0,151.353,151.353,150.8001,150.9406,4101.0
2019-01-23 12:00:00,161.16,161.52,161.07,161.07,2230.0,151.025,151.3623,150.9406,150.9406,2230.0
2019-01-23 12:10:00,161.27,161.41,161.09,161.09,2893.0,151.1281,151.2592,150.9594,150.9594,2893.0
2019-01-23 12:20:00,161.28,161.97,161.28,161.73,3197.0,151.1374,151.784,151.1374,151.5591,3197.0
2019-01-23 12:30:00,161.84,162.18,161.78,161.85,10475.0,151.6622,151.9808,151.606,151.6716,10475.0
2019-01-23 12:40:00,161.93,162.25,161.93,162.25,1800.0,151.7465,152.0464,151.7465,152.0464,1800.0
2019-01-23 12:50:00,162.24,162.31,162.1,162.31,2253.0,152.0371,152.1027,151.9059,152.1027,2253.0
2019-01-23 13:00:00,162.22,162.22,161.83,162.08,2200.0,152.0183,152.0183,151.6528,151.8871,2200.0
2019-01-23 13:10:00,162.03,162.34,161.84,162.25,2629.0,151.8403,152.1308,151.6622,152.0464,2629.0
2019-01-23 13:20:00,162.27,162.5,162.02,162.05,1998.0,152.0652,152.2807,151.8309,151.859,1998.0
2019-01-23 13:30:00,162.12,162.46,162.12,162.39,2700.0,151.9246,152.2432,151.9246,152.1776,2700.0
2019-01-23 13:40:00,162.29,162.45,162.29,162.37,4262.0,152.0839,152.2338,152.0839,152.1589,4262.0
2019-01-23 13:50:00,162.31,162.41,162.2,162.24,1900.0,152.1027,152.1964,151.9996,152.0371,1900.0
2019-01-23 14:00:00,162.19,162.65,162.19,162.48,2198.0,151.9902,152.4213,151.9902,152.262,2198.0
2019-01-23 14:10:00,162.36,162.52,162.18,162.24,2300.0,152.1495,152.2994,151.9808,152.0371,2300.0
2019-01-23 14:20:00,162.27,162.62,162.26,162.58,5131.0,152.0652,152.3932,152.0558,152.3557,5131.0
2019-01-23 14:30:00,162.52,162.6,162.24,162.28,4500.0,152.2994,152.3744,152.0371,152.0745,4500.0
2019-01-23 14:40:00,162.31,162.31,161.98,162.27,3126.0,152.1027,152.1027,151.7934,152.0652,3126.0
2019-01-23 14:50:00,162.32,162.47,162.21,162.34,4316.0,152.112,152.2526,152.0089,152.1308,4316.0
2019-01-23 15:00:00,162.31,162.67,162.27,162.36,9004.0,152.1027,152.44,152.0652,152.1495,9004.0
2019-01-23 15:10:00,162.32,162.67,162.27,162.63,5326.0,152.112,152.44,152.0652,152.4025,5326.0
2019-01-23 15:20:00,162.55,162.84,162.48,162.57,10136.0,152.3276,152.5993,152.262,152.3463,10136.0
2019-01-23 15:30:00,162.59,162.6,162.22,162.35,11760.0,152.365,152.3744,152.0183,152.1401,11760.0
2019-01-23 15:40:00,162.41,162.48,162.29,162.44,16195.0,152.1964,152.262,152.0839,152.2245,16195.0
2019-01-23 15:50:00,162.45,162.91,162.3,162.76,44420.0,152.2338,152.6649,152.0933,152.5244,44420.0
2019-01-24 09:30:00,162.62,163.23,162.39,163.16,6120.0,152.3932,152.9648,152.1776,152.8992,6120.0
2019-01-24 09:40:00,163.23,163.45,162.84,163.09,10234.0,152.9648,153.171,152.5993,152.8336,10234.0
2019-01-24 09:50:00,163.11,163.47,162.91,163.05,7748.0,152.8523,153.1897,152.6649,152.7961,7748.0
2019-01-24 10:00:00,162.85,163.08,162.63,163.03,3980.0,152.6087,152.8242,152.4025,152.7774,3980.0
2019-01-24 10:10:00,163.03,163.23,162.88,162.98,6288.0,152.7774,152.9648,152.6368,152.7305,6288.0
2019-01-24 10:20:00,163.09,163.21,162.82,163.05,9100.0,152.8336,152.9461,152.5806,152.7961,9100.0
2019-01-24 10:30:00,163.13,163.19,162.72,162.88,2800.0,152.8711,152.9273,152.4869,152.6368,2800.0
2019-01-24 10:40:00,162.84,162.94,162.5,162.51,4700.0,152.5993,152.693,152.2807,152.2901,4700.0
2019-01-24 10:50:00,162.57,162.92,162.57,162.88,6598.0,152.3463,152.6743,152.3463,152.6368,6598.0
2019-01-24 11:00:00,162.8,162.9,162.59,162.7,5329.0,152.5618,152.6555,152.365,152.4681,5329.0
2019-01-24 11:10:00,162.74,162.92,162.48,162.76,7431.0,152.5056,152.6743,152.262,152.5244,7431.0
2019-01-24 11:20:00,162.6,163.04,162.6,162.93,2479.0,152.3744,152.7867,152.3744,152.6837,2479.0
2019-01-24 11:30:00,162.93,163.0,162.6,162.94,11014.0,152.6837,152.7493,152.3744,152.693,11014.0
2019-01-24 11:40:00,162.93,163.09,162.69,162.94,9102.0,152.6837,152.8336,152.4588,152.693,9102.0
2019-01-24 11:50:00,162.83,162.94,162.58,162.85,6195.0,152.5899,152.693,152.3557,152.6087,6195.0
2019-01-24 12:00:00,162.9,163.0,162.7,162.87,4253.0,152.6555,152.7493,152.4681,152.6274,4253.0
2019-01-24 12:10:00,162.9,163.0,162.75,162.82,5300.0,152.6555,152.7493,152.515,152.5806,5300.0
2019-01-24 12:20:00,162.76,162.96,162.75,162.96,2000.0,152.5244,152.7118,152.515,152.7118,2000.0
2019-01-24 12:30:00,162.89,163.0,162.73,162.78,3404.0,152.6462,152.7493,152.4962,152.5431,3404.0
2019-01-24 12:40:00,162.8,162.83,162.65,162.7,4957.0,152.5618,152.5899,152.4213,152.4681,4957.0
2019-01-24 12:50:00,162.47,162.62,162.45,162.46,1200.0,152.2526,152.3932,152.2338,152.2432,1200.0
2019-01-24 13:00:00,162.63,162.69,162.27,162.69,2900.0,152.4025,152.4588,152.0652,152.4588,2900.0
2019-01-24 13:10:00,162.64,162.64,161.75,161.75,75927.0,152.4119,152.4119,151.5779,151.5779,75927.0
2019-01-24 13:20:00,161.76,162.29,161.76,162.12,8142.0,151.5872,152.0839,151.5872,151.9246,8142.0
2019-01-24 13:30:00,162.09,162.31,161.98,162.31,12500.0,151.8965,152.1027,151.7934,152.1027,12500.0
2019-01-24 13:40:00,162.19,162.26,162.0,162.19,3971.0,151.9902,152.0558,151.8121,151.9902,3971.0
2019-01-24 13:50:00,162.21,162.28,161.89,162.02,9300.0,152.0089,152.0745,151.7091,151.8309,9300.0
2019-01-24 14:00:00,162.04,162.11,161.93,161.93,10372.0,151.8496,151.9152,151.7465,151.7465,10372.0
2019-01-24 14:10:00,161.94,162.07,161.79,161.79,7730.0,151.7559,151.8777,151.6154,151.6154,7730.0
2019-01-24 14:20:00,161.97,162.04,161.92,161.92,8148.0,151.784,151.8496,151.7372,151.7372,8148.0
2019-01-24 14:30:00,161.9,162.14,161.89,162.08,7725.0,151.7184,151.9433,151.7091,151.8871,7725.0
2019-01-24 14:40:00,162.0,162.1,161.97,162.06,12911.0,151.8121,151.9059,151.784,151.8684,12911.0
2019-01-24 14:50:00,162.03,162.08,161.96,161.96,14531.0,151.8403,151.8871,151.7747,151.7747,14531.0
2019-01-24 15:00:00,161.96,162.35,161.94,162.25,11119.0,151.7747,152.1401,151.7559,152.0464,11119.0
2019-01-24 15:10:00,162.26,162.27,162.01,162.02,16394.0,152.0558,152.0652,151.8215,151.8309,16394.0
2019-01-24 15:20:00,162.03,162.03,161.86,161.88,10034.0,151.8403,151.8403,151.6809,151.6997,10034.0
2019-01-24 15:30:00,161.88,161.89,161.69,161.77,20201.0,151.6997,151.7091,151.5216,151.5966,20201.0
2019-01-24 15:40:00,161.76,161.79,161.62,161.69,16504.0,151.5872,151.6154,151.456,151.5216,16504.0
2019-01-24 15:50:00,161.7,161.86,161.64,161.74,46582.0,151.531,151.6809,151.4748,151.5685,46582.0
2019-01-25 09:30:00,163.39,163.72,162.66,162.81,7455.0,153.1147,153.424,152.4306,152.5712,7455.0
2019-01-25 09:40:00,163.21,163.37,162.96,163.25,5861.0,152.9461,153.096,152.7118,152.9835,5861.0
2019-01-25 09:50:00,163.34,163.34,162.5,162.9,10601.0,153.0679,153.0679,152.2807,152.6555,10601.0
2019-01-25 10:00:00,163.04,163.24,162.83,163.15,4514.0,152.7867,152.9742,152.5899,152.8898,4514.0
2019-01-25 10:10:00,163.07,163.27,163.06,163.12,4400.0,152.8149,153.0023,152.8055,152.8617,4400.0
2019-01-25 10:20:00,163.14,163.65,163.0,163.56,15378.0,152.8805,153.3584,152.7493,153.274,15378.0
2019-01-25 10:30:00,163.89,164.01,163.48,163.81,8648.0,153.5833,153.6957,153.1991,153.5083,8648.0
2019-01-25 10:40:00,163.73,163.8,163.51,163.69,4100.0,153.4333,153.4989,153.2272,153.3959,4100.0
2019-01-25 10:50:00,163.65,163.74,163.43,163.63,5105.0,153.3584,153.4427,153.1522,153.3396,5105.0
2019-01-25 11:00:00,163.62,163.62,163.34,163.45,6455.0,153.3303,153.3303,153.0679,153.171,6455.0
2019-01-25 11:10:00,163.59,163.6,163.13,163.15,4235.0,153.3022,153.3115,152.8711,152.8898,4235.0
2019-01-25 11:20:00,163.23,163.23,163.0,163.06,3834.0,152.9648,152.9648,152.7493,152.8055,3834.0
2019-01-25 11:30:00,163.11,163.31,162.96,163.23,6150.0,152.8523,153.0398,152.7118,152.9648,6150.0
2019-01-25 11:40:00,163.24,163.47,163.22,163.4,2830.0,152.9742,153.1897,152.9554,153.1241,2830.0
2019-01-25 11:50:00,163.27,163.36,163.17,163.25,4750.0,153.0023,153.0866,152.9086,152.9835,4750.0
2019-01-25 12:00:00,163.15,163.36,163.02,163.32,3865.0,152.8898,153.0866,152.768,153.0491,3865.0
2019-01-25 12:10:00,163.41,163.5,163.28,163.28,2490.0,153.1335,153.2178,153.0116,153.0116,2490.0
2019-01-25 12:20:00,163.34,163.81,163.24,163.77,3900.0,153.0679,153.5083,152.9742,153.4708,3900.0
2019-01-25 12:30:00,163.77,163.9,163.62,163.87,8974.0,153.4708,153.5927,153.3303,153.5645,8974.0
2019-01-25 12:40:00,163.9,163.98,163.57,163.79,10204.0,153.5927,153.6676,153.2834,153.4896,10204.0
2019-01-25 12:50:00,163.86,163.92,163.7,163.89,6031.0,153.5552,153.6114,153.4052,153.5833,6031.0
2019-01-25 13:00:00,163.89,164.01,163.84,163.92,4700.0,153.5833,153.6957,153.5364,153.6114,4700.0
2019-01-25 13:10:00,163.84,163.86,163.7,163.75,3601.0,153.5364,153.5552,153.4052,153.4521,3601.0
2019-01-25 13:20:00,163.7,164.05,163.69,164.05,3900.0,153.4052,153.7332,153.3959,153.7332,3900.0
2019-01-25 13:30:00,164.02,164.22,163.97,164.15,4124.0,153.7051,153.8925,153.6583,153.8269,4124.0
2019-01-25 13:40:00,164.16,164.17,164.09,164.1,1884.0,153.8363,153.8457,153.7707,153.7801,1884.0
2019-01-25 13:50:00,164.08,164.19,163.99,164.17,1700.0,153.7613,153.8644,153.677,153.8457,1700.0
2019-01-25 14:00:00,164.12,164.35,164.11,164.31,3300.0,153.7988,154.0144,153.7895,153.9769,3300.0
2019-01-25 14:10:00,164.31,164.32,163.98,163.98,4691.0,153.9769,153.9862,153.6676,153.6676,4691.0
2019-01-25 14:20:00,164.05,164.05,163.64,163.79,6882.0,153.7332,153.7332,153.349,153.4896,6882.0
2019-01-25 14:30:00,163.78,163.87,163.72,163.75,6021.0,153.4802,153.5645,153.424,153.4521,6021.0
2019-01-25 14:40:00,163.77,163.94,163.69,163.78,4255.0,153.4708,153.6301,153.3959,153.4802,4255.0
2019-01-25 14:50:00,163.76,163.94,163.67,163.78,6144.0,153.4615,153.6301,153.3771,153.4802,6144.0
2019-01-25 15:00:00,163.78,163.78,163.6,163.6,7002.0,153.4802,153.4802,153.3115,153.3115,7002.0
2019-01-25 15:10:00,163.59,163.78,163.58,163.72,16019.0,153.3022,153.4802,153.2928,153.424,16019.0
2019-01-25 15:20:00,163.75,163.76,163.63,163.65,13547.0,153.4521,153.4615,153.3396,153.3584,13547.0
2019-01-25 15:30:00,163.68,163.68,163.29,163.64,15867.0,153.3865,153.3865,153.021,153.349,15867.0
2019-01-25 15:40:00,163.6,163.81,163.5,163.75,17826.0,153.3115,153.5083,153.2178,153.4521,17826.0
2019-01-25 15:50:00,163.75,163.85,163.51,163.83,45835.0,153.4521,153.5458,153.2272,153.5271,45835.0
2019-01-28 09:30:00,162.67,163.48,161.64,161.64,8111.0,152.44,153.1991,151.4748,151.4748,8111.0
2019-01-28 09:40:00,161.8,162.05,161.5,161.5,5010.0,151.6247,151.859,151.3436,151.3436,5010.0
2019-01-28 09:50:00,161.33,161.89,161.0,161.81,4265.0,151.1843,151.7091,150.875,151.6341,4265.0
2019-01-28 10:00:00,161.96,162.19,161.32,162.07,4364.0,151.7747,151.9902,151.1749,151.8777,4364.0
2019-01-28 10:10:00,162.04,162.11,161.74,162.05,15316.0,151.8496,151.9152,151.5685,151.859,15316.0
2019-01-28 10:20:00,162.07,162.22,161.88,162.04,8105.0,151.8777,152.0183,151.6997,151.8496,8105.0
2019-01-28 10:30:00,162.14,162.63,162.13,162.29,10865.0,151.9433,152.4025,151.934,152.0839,10865.0
2019-01-28 10:40:00,162.41,162.63,162.35,162.5,4452.0,152.1964,152.4025,152.1401,152.2807,4452.0
2019-01-28 10:50:00,162.26,162.38,162.17,162.38,5500.0,152.0558,152.1682,151.9715,152.1682,5500.0
2019-01-28 11:00:00,162.3,162.78,162.3,162.78,3924.0,152.0933,152.5431,152.0933,152.5431,3924.0
2019-01-28 11:10:00,162.74,162.85,162.5,162.74,6871.0,152.5056,152.6087,152.2807,152.5056,6871.0
2019-01-28 11:20:00,162.93,163.2,162.8,163.0,1986.0,152.6837,152.9367,152.5618,152.7493,1986.0
2019-01-28 11:30:00,163.0,163.17,162.74,162.74,2928.0,152.7493,152.9086,152.5056,152.5056,2928.0
2019-01-28 11:40:00,162.69,162.77,162.24,162.45,5875.0,152.4588,152.5337,152.0371,152.2338,5875.0
2019-01-28 11:50:00,162.53,162.53,162.15,162.15,5337.0,152.3088,152.3088,151.9527,151.9527,5337.0
2019-01-28 12:00:00,162.16,162.38,162.06,162.33,2820.0,151.9621,152.1682,151.8684,152.1214,2820.0
2019-01-28 12:10:00,162.35,162.47,162.16,162.41,2404.0,152.1401,152.2526,151.9621,152.1964,2404.0
2019-01-28 12:20:00,162.51,162.68,162.47,162.62,1984.0,152.2901,152.4494,152.2526,152.3932,1984.0
2019-01-28 12:30:00,162.63,162.82,162.5,162.82,4054.0,152.4025,152.5806,152.2807,152.5806,4054.0
2019-01-28 12:40:00,162.88,162.94,162.71,162.75,2600.0,152.6368,152.693,152.4775,152.515,2600.0
2019-01-28 12:50:00,162.78,162.85,162.39,162.51,6041.0,152.5431,152.6087,152.1776,152.2901,6041.0
2019-01-28 13:00:00,162.41,162.98,162.32,162.98,7801.0,152.1964,152.7305,152.112,152.7305,7801.0
2019-01-28 13:10:00,162.97,162.97,162.63,162.69,3138.0,152.7211,152.7211,152.4025,152.4588,3138.0
2019-01-28 13:20:00,162.65,162.97,162.61,162.61,6958.0,152.4213,152.7211,152.3838,152.3838,6958.0
2019-01-28 13:30:00,162.67,162.8,162.51,162.64,5858.0,152.44,152.5618,152.2901,152.4119,5858.0
2019-01-28 13:40:00,162.64,162.73,162.55,162.55,2709.0,152.4119,152.4962,152.3276,152.3276,2709.0
2019-01-28 13:50:00,162.68,162.8,162.62,162.69,3868.0,152.4494,152.5618,152.3932,152.4588,3868.0
2019-01-28 14:00:00,162.79,162.8,162.28,162.33,4498.0,152.5525,152.5618,152.0745,152.1214,4498.0
2019-01-28 14:10:00,162.33,162.38,162.24,162.25,7581.0,152.1214,152.1682,152.0371,152.0464,7581.0
2019-01-28 14:20:00,162.23,162.36,161.91,162.0,9226.0,152.0277,152.1495,151.7278,151.8121,9226.0
2019-01-28 14:30:00,162.1,162.22,161.96,162.06,6444.0,151.9059,152.0183,151.7747,151.8684,6444.0
2019-01-28 14:40:00,161.98,162.22,161.93,162.16,7760.0,151.7934,152.0183,151.7465,151.9621,7760.0
2019-01-28 14:50:00,162.22,162.34,162.01,162.03,12409.0,152.0183,152.1308,151.8215,151.8403,12409.0
2019-01-28 15:00:00,162.02,162.35,161.92,161.94,15419.0,151.8309,152.1401,151.7372,151.7559,15419.0
2019-01-28 15:10:00,161.93,162.12,161.9,162.08,16812.0,151.7465,151.9246,151.7184,151.8871,16812.0
2019-01-28 15:20:00,162.09,162.23,161.97,162.01,14785.0,151.8965,152.0277,151.784,151.8215,14785.0
2019-01-28 15:30:00,162.01,162.25,161.98,162.02,16564.0,151.8215,152.0464,151.7934,151.8309,16564.0
2019-01-28 15:40:00,162.0,162.08,161.87,161.93,18825.0,151.8121,151.8871,151.6903,151.7465,18825.0
2019-01-28 15:50:00,161.94,162.43,161.86,162.43,43473.0,151.7559,152.2151,151.6809,152.2151,43473.0
2019-01-29 09:30:00,161.77,162.85,161.77,162.06,9991.0,151.5966,152.6087,151.5966,151.8684,9991.0
2019-01-29 09:40:00,162.06,162.32,161.69,161.87,8789.0,151.8684,152.112,151.5216,151.6903,8789.0
2019-01-29 09:50:00,161.88,161.88,161.33,161.33,6352.0,151.6997,151.6997,151.1843,151.1843,6352.0
2019-01-29 10:00:00,161.44,161.94,161.28,161.63,26558.0,151.2874,151.7559,151.1374,151.4654,26558.0
2019-01-29 10:10:00,161.7,161.7,161.35,161.45,3900.0,151.531,151.531,151.203,151.2967,3900.0
2019-01-29 10:20:00,161.41,161.86,161.41,161.79,3742.0,151.2592,151.6809,151.2592,151.6154,3742.0
2019-01-29 10:30:00,161.79,161.87,161.42,161.63,4952.0,151.6154,151.6903,151.2686,151.4654,4952.0
2019-01-29 10:40:00,161.69,161.8,161.16,161.19,4428.0,151.5216,151.6247,151.025,151.0531,4428.0
2019-01-29 10:50:00,161.19,161.21,160.34,160.69,4400.0,151.0531,151.0718,150.2565,150.5845,4400.0
2019-01-29 11:00:00,160.68,160.68,160.29,160.51,3700.0,150.5752,150.5752,150.2097,150.4158,3700.0
2019-01-29 11:10:00,160.63,160.77,160.57,160.76,1970.0,150.5283,150.6595,150.4721,150.6501,1970.0
2019-01-29 11:20:00,160.72,160.86,160.62,160.74,3000.0,150.6126,150.7438,150.5189,150.6314,3000.0
2019-01-29 11:30:00,160.72,160.98,160.72,160.93,2377.0,150.6126,150.8563,150.6126,150.8094,2377.0
2019-01-29 11:40:00,160.83,160.83,160.53,160.53,4286.0,150.7157,150.7157,150.4346,150.4346,4286.0
2019-01-29 11:50:00,160.59,160.59,160.41,160.41,5769.0,150.4908,150.4908,150.3221,150.3221,5769.0
2019-01-29 12:00:00,160.35,160.5,160.27,160.41,3212.0,150.2659,150.4065,150.1909,150.3221,3212.0
2019-01-29 12:10:00,160.4,160.69,160.39,160.64,4218.0,150.3128,150.5845,150.3034,150.5377,4218.0
2019-01-29 12:20:00,160.64,160.64,160.36,160.36,16301.0,150.5377,150.5377,150.2753,150.2753,16301.0
2019-01-29 12:30:00,160.34,160.4,160.02,160.13,9285.0,150.2565,150.3128,149.9567,150.0597,9285.0
2019-01-29 12:40:00,160.24,160.62,160.24,160.62,1800.0,150.1628,150.5189,150.1628,150.5189,1800.0
2019-01-29 12:50:00,160.62,160.91,160.62,160.78,1500.0,150.5189,150.7907,150.5189,150.6689,1500.0
2019-01-29 13:00:00,160.78,160.88,160.62,160.86,1900.0,150.6689,150.7626,150.5189,150.7438,1900.0
2019-01-29 13:10:00,160.9,161.09,160.81,161.06,3459.0,150.7813,150.9594,150.697,150.9313,3459.0
2019-01-29 13:20:00,161.11,161.24,161.06,161.22,1621.0,150.9781,151.0999,150.9313,151.0812,1621.0
2019-01-29 13:30:00,161.23,161.25,161.02,161.02,1998.0,151.0906,151.1093,150.8938,150.8938,1998.0
2019-01-29 13:40:00,161.01,161.16,160.97,161.0,3700.0,150.8844,151.025,150.8469,150.875,3700.0
2019-01-29 13:50:00,161.0,161.01,160.84,160.93,2526.0,150.875,150.8844,150.7251,150.8094,2526.0
2019-01-29 14:00:00,160.93,161.01,160.8,161.0,5060.0,150.8094,150.8844,150.6876,150.875,5060.0
2019-01-29 14:10:00,161.0,161.0,160.79,160.84,2543.0,150.875,150.875,150.6782,150.7251,2543.0
2019-01-29 14:20:00,160.84,160.86,160.63,160.63,2443.0,150.7251,150.7438,150.5283,150.5283,2443.0
2019-01-29 14:30:00,160.63,160.9,160.54,160.83,14299.0,150.5283,150.7813,150.444,150.7157,14299.0
2019-01-29 14:40:00,160.81,160.9,160.67,160.78,5300.0,150.697,150.7813,150.5658,150.6689,5300.0
2019-01-29 14:50:00,160.72,160.89,160.72,160.76,4139.0,150.6126,150.772,150.6126,150.6501,4139.0
2019-01-29 15:00:00,160.76,160.76,160.59,160.72,6800.0,150.6501,150.6501,150.4908,150.6126,6800.0
2019-01-29 15:10:00,160.69,160.88,160.67,160.87,6489.0,150.5845,150.7626,150.5658,150.7532,6489.0
2019-01-29 15:20:00,160.84,161.01,160.77,160.91,10232.0,150.7251,150.8844,150.6595,150.7907,10232.0
2019-01-29 15:30:00,160.93,161.08,160.9,160.99,11271.0,150.8094,150.95,150.7813,150.8657,11271.0
2019-01-29 15:40:00,161.0,161.08,160.81,160.93,16585.0,150.875,150.95,150.697,150.8094,16585.0
2019-01-29 15:50:00,160.92,161.03,160.84,160.85,57256.0,150.8001,150.9031,150.7251,150.7345,57256.0
2019-01-30 09:30:00,161.67,162.01,161.28,161.66,14609.0,151.5029,151.8215,151.1374,151.4935,14609.0
2019-01-30 09:40:00,161.64,161.7,161.38,161.57,2826.0,151.4748,151.531,151.2311,151.4092,2826.0
2019-01-30 09:50:00,161.57,161.7,161.04,161.18,6743.0,151.4092,151.531,150.9125,151.0437,6743.0
2019-01-30 10:00:00,161.04,161.52,160.97,161.52,4735.0,150.9125,151.3623,150.8469,151.3623,4735.0
2019-01-30 10:10:00,161.5,161.65,161.29,161.53,36230.0,151.3436,151.4842,151.1468,151.3717,36230.0
2019-01-30 10:20:00,161.72,161.79,161.64,161.7,2562.0,151.5498,151.6154,151.4748,151.531,2562.0
2019-01-30 10:30:00,161.82,161.82,161.36,161.53,5612.0,151.6435,151.6435,151.2124,151.3717,5612.0
2019-01-30 10:40:00,161.46,161.82,161.27,161.5,20098.0,151.3061,151.6435,151.1281,151.3436,20098.0
2019-01-30 10:50:00,161.47,161.63,161.24,161.37,4700.0,151.3155,151.4654,151.0999,151.2218,4700.0
2019-01-30 11:00:00,161.43,161.66,161.37,161.37,2500.0,151.278,151.4935,151.2218,151.2218,2500.0
2019-01-30 11:10:00,161.44,161.6,161.41,161.47,4014.0,151.2874,151.4373,151.2592,151.3155,4014.0
2019-01-30 11:20:00,161.45,161.6,161.39,161.45,2621.0,151.2967,151.4373,151.2405,151.2967,2621.0
2019-01-30 11:30:00,161.42,161.69,161.4,161.51,7092.0,151.2686,151.5216,151.2499,151.353,7092.0
2019-01-30 11:40:00,161.51,161.75,161.51,161.75,13377.0,151.353,151.5779,151.353,151.5779,13377.0
2019-01-30 11:50:00,161.7,161.83,161.61,161.83,9923.0,151.531,151.6528,151.4467,151.6528,9923.0
2019-01-30 12:00:00,161.91,162.19,161.87,162.16,8747.0,151.7278,151.9902,151.6903,151.9621,8747.0
2019-01-30 12:10:00,162.11,162.24,162.11,162.18,2767.0,151.9152,152.0371,151.9152,151.9808,2767.0
2019-01-30 12:20:00,162.27,162.28,161.6,161.76,8400.0,152.0652,152.0745,151.4373,151.5872,8400.0
2019-01-30 12:30:00,161.77,161.86,161.65,161.79,4400.0,151.5966,151.6809,151.4842,151.6154,4400.0
2019-01-30 12:40:00,161.86,162.01,161.81,161.96,2300.0,151.6809,151.8215,151.6341,151.7747,2300.0
2019-01-30 12:50:00,162.06,162.11,161.83,161.95,4759.0,151.8684,151.9152,151.6528,151.7653,4759.0
2019-01-30 13:00:00,161.87,161.93,161.77,161.89,3400.0,151.6903,151.7465,151.5966,151.7091,3400.0
2019-01-30 13:10:00,161.96,161.96,161.8,161.89,2115.0,151.7747,151.7747,151.6247,151.7091,2115.0
2019-01-30 13:20:00,161.78,161.91,161.58,161.91,5265.0,151.606,151.7278,151.4186,151.7278,5265.0
2019-01-30 13:30:00,162.0,162.0,161.66,161.66,6158.0,151.8121,151.8121,151.4935,151.4935,6158.0
2019-01-30 13:40:00,161.63,161.63,161.36,161.42,10905.0,151.4654,151.4654,151.2124,151.2686,10905.0
2019-01-30 13:50:00,161.49,161.88,161.49,161.84,5323.0,151.3342,151.6997,151.3342,151.6622,5323.0
2019-01-30 14:00:00,161.78,162.28,161.63,161.98,17389.0,151.606,152.0745,151.4654,151.7934,17389.0
2019-01-30 14:10:00,162.01,162.37,161.87,162.37,21504.0,151.8215,152.1589,151.6903,152.1589,21504.0
2019-01-30 14:20:00,162.28,163.04,162.28,162.6,10619.0,152.0745,152.7867,152.0745,152.3744,10619.0
2019-01-30 14:30:00,162.6,162.6,162.31,162.36,18937.0,152.3744,152.3744,152.1027,152.1495,18937.0
2019-01-30 14:40:00,162.38,162.59,162.21,162.47,18339.0,152.1682,152.365,152.0089,152.2526,18339.0
2019-01-30 14:50:00,162.61,163.28,162.38,163.28,6797.0,152.3838,153.0116,152.1682,153.0116,6797.0
2019-01-30 15:00:00,163.26,163.53,163.0,163.0,13188.0,152.9929,153.2459,152.7493,152.7493,13188.0
2019-01-30 15:10:00,162.89,163.16,162.75,162.98,7871.0,152.6462,152.8992,152.515,152.7305,7871.0
2019-01-30 15:20:00,163.07,163.25,162.92,163.1,15245.0,152.8149,152.9835,152.6743,152.843,15245.0
2019-01-30 15:30:00,163.1,163.27,162.95,163.21,22271.0,152.843,153.0023,152.7024,152.9461,22271.0
2019-01-30 15:40:00,163.18,163.23,162.43,162.87,42207.0,152.9179,152.9648,152.2151,152.6274,42207.0
2019-01-30 15:50:00,162.82,162.9,162.53,162.75,68739.0,152.5806,152.6555,152.3088,152.515,68739.0
2019-01-31 09:30:00,161.43,163.83,161.43,162.46,12755.0,151.278,153.5271,151.278,152.2432,12755.0
2019-01-31 09:40:00,162.48,163.65,162.48,163.44,12930.0,152.262,153.3584,152.262,153.1616,12930.0
2019-01-31 09:50:00,163.23,163.81,162.83,162.83,23174.0,152.9648,153.5083,152.5899,152.5899,23174.0
2019-01-31 10:00:00,162.83,163.49,162.83,162.94,17900.0,152.5899,153.2084,152.5899,152.693,17900.0
2019-01-31 10:10:00,163.01,163.45,162.88,163.4,8122.0,152.7586,153.171,152.6368,153.1241,8122.0
2019-01-31 10:20:00,163.22,163.76,162.98,163.57,12327.0,152.9554,153.4615,152.7305,153.2834,12327.0
2019-01-31 10:30:00,163.71,164.85,163.71,164.81,12739.0,153.4146,154.4829,153.4146,154.4454,12739.0
2019-01-31 10:40:00,164.8,165.12,164.72,164.82,9111.0,154.4361,154.7359,154.3611,154.4548,9111.0
2019-01-31 10:50:00,164.75,164.98,164.62,164.62,20091.0,154.3892,154.6047,154.2674,154.2674,20091.0
2019-01-31 11:00:00,164.74,165.09,164.72,165.03,6800.0,154.3798,154.7078,154.3611,154.6516,6800.0
2019-01-31 11:10:00,164.99,165.39,164.97,165.26,7803.0,154.6141,154.989,154.5954,154.8671,7803.0
2019-01-31 11:20:00,165.37,166.16,165.31,165.88,15538.0,154.9702,155.7105,154.914,155.4481,15538.0
2019-01-31 11:30:00,165.92,166.45,165.8,166.22,10607.0,155.4856,155.9823,155.3732,155.7668,10607.0
2019-01-31 11:40:00,166.24,167.21,166.15,167.16,24665.0,155.7855,156.6945,155.7012,156.6476,24665.0
2019-01-31 11:50:00,167.21,167.5,166.91,167.36,13377.0,156.6945,156.9663,156.4134,156.8351,13377.0
2019-01-31 12:00:00,167.51,167.58,166.95,167.58,9829.0,156.9756,157.0412,156.4508,157.0412,9829.0
2019-01-31 12:10:00,167.42,167.68,167.24,167.45,12502.0,156.8913,157.1349,156.7226,156.9194,12502.0
2019-01-31 12:20:00,167.51,167.53,166.96,167.14,16673.0,156.9756,156.9944,156.4602,156.6289,16673.0
2019-01-31 12:30:00,167.14,167.54,167.14,167.52,12087.0,156.6289,157.0037,156.6289,156.985,12087.0
2019-01-31 12:40:00,167.55,167.85,167.19,167.31,12317.0,157.0131,157.2943,156.6758,156.7882,12317.0
2019-01-31 12:50:00,167.25,167.32,166.82,167.09,7751.0,156.732,156.7976,156.329,156.582,7751.0
2019-01-31 13:00:00,167.12,167.19,166.9,167.11,13822.0,156.6102,156.6758,156.404,156.6008,13822.0
2019-01-31 13:10:00,167.11,167.19,166.79,166.8,10868.0,156.6008,156.6758,156.3009,156.3103,10868.0
2019-01-31 13:20:00,166.71,166.79,166.25,166.32,10942.0,156.2259,156.3009,155.7949,155.8605,10942.0
2019-01-31 13:30:00,166.33,166.87,166.32,166.87,5961.0,155.8698,156.3759,155.8605,156.3759,5961.0
2019-01-31 13:40:00,166.87,166.98,166.46,166.98,26181.0,156.3759,156.479,155.9917,156.479,26181.0
2019-01-31 13:50:00,167.07,167.7,167.07,167.5,12264.0,156.5633,157.1537,156.5633,156.9663,12264.0
2019-01-31 14:00:00,167.41,167.68,167.19,167.61,10160.0,156.8819,157.1349,156.6758,157.0693,10160.0
2019-01-31 14:10:00,167.54,168.24,167.47,168.13,19156.0,157.0037,157.6597,156.9381,157.5566,19156.0
2019-01-31 14:20:00,168.06,168.67,168.03,168.57,18574.0,157.491,158.0627,157.4629,157.969,18574.0
2019-01-31 14:30:00,168.55,168.97,168.45,168.74,16220.0,157.9502,158.3438,157.8565,158.1283,16220.0
2019-01-31 14:40:00,168.65,169.31,168.25,169.31,17070.0,158.0439,158.6624,157.6691,158.6624,17070.0
2019-01-31 14:50:00,169.25,169.59,169.2,169.53,24073.0,158.6062,158.9248,158.5594,158.8686,24073.0
2019-01-31 15:00:00,169.47,169.52,169.1,169.24,27967.0,158.8124,158.8592,158.4656,158.5968,27967.0
2019-01-31 15:10:00,169.13,169.19,168.62,169.09,21654.0,158.4938,158.55,158.0158,158.4563,21654.0
2019-01-31 15:20:00,169.08,169.83,169.08,169.75,28075.0,158.4469,159.1497,158.4469,159.0748,28075.0
2019-01-31 15:30:00,169.76,170.53,169.73,170.53,48159.0,159.0841,159.8057,159.056,159.8057,48159.0
2019-01-31 15:40:00,170.49,170.53,170.1,170.47,58030.0,159.7682,159.8057,159.4028,159.7495,58030.0
2019-01-31 15:50:00,170.47,170.49,170.01,170.27,111267.0,159.7495,159.7682,159.3184,159.5621,111267.0
2019-02-01 09:30:00,170.98,174.24,170.45,174.09,25580.0,160.2274,163.2824,159.7307,163.1418,25580.0
2019-02-01 09:40:00,174.23,174.51,173.3,173.31,14465.0,163.273,163.5354,162.4015,162.4109,14465.0
2019-02-01 09:50:00,173.66,174.06,173.02,173.02,12492.0,162.7389,163.1137,162.1391,162.1391,12492.0
2019-02-01 10:00:00,172.81,173.68,172.78,173.44,11642.0,161.9423,162.7576,161.9142,162.5327,11642.0
2019-02-01 10:10:00,173.31,173.62,173.15,173.36,11933.0,162.4109,162.7014,162.2609,162.4577,11933.0
2019-02-01 10:20:00,173.34,173.46,172.96,173.2,17945.0,162.439,162.5514,162.0829,162.3078,17945.0
2019-02-01 10:30:00,173.05,173.16,172.53,172.53,9960.0,162.1672,162.2703,161.6799,161.6799,9960.0
2019-02-01 10:40:00,172.53,172.7,171.63,172.0,69825.0,161.6799,161.8392,160.8365,161.1833,69825.0
2019-02-01 10:50:00,172.15,172.54,172.05,172.05,6731.0,161.3238,161.6893,161.2301,161.2301,6731.0
2019-02-01 11:00:00,172.0,173.11,171.4,172.89,17053.0,161.1833,162.2235,160.621,162.0173,17053.0
2019-02-01 11:10:00,173.11,173.17,172.82,172.89,6004.0,162.2235,162.2797,161.9517,162.0173,6004.0
2019-02-01 11:20:00,172.91,173.71,172.91,173.59,11454.0,162.036,162.7857,162.036,162.6733,11454.0
2019-02-01 11:30:00,173.47,173.9,173.17,173.47,8405.0,162.5608,162.9638,162.2797,162.5608,8405.0
2019-02-01 11:40:00,173.46,173.67,173.42,173.65,4670.0,162.5514,162.7482,162.514,162.7295,4670.0
2019-02-01 11:50:00,173.67,173.67,173.28,173.37,11101.0,162.7482,162.7482,162.3828,162.4671,11101.0
2019-02-01 12:00:00,173.3,173.79,173.3,173.41,17366.0,162.4015,162.8607,162.4015,162.5046,17366.0
2019-02-01 12:10:00,173.29,173.66,173.13,173.46,7198.0,162.3921,162.7389,162.2422,162.5514,7198.0
2019-02-01 12:20:00,173.33,173.33,172.81,173.18,27476.0,162.4296,162.4296,161.9423,162.2891,27476.0
2019-02-01 12:30:00,173.19,173.19,172.72,172.93,7950.0,162.2984,162.2984,161.858,162.0548,7950.0
2019-02-01 12:40:00,172.93,173.14,172.73,173.08,6782.0,162.0548,162.2516,161.8674,162.1953,6782.0
2019-02-01 12:50:00,173.07,173.21,172.95,173.11,3264.0,162.186,162.3172,162.0735,162.2235,3264.0
2019-02-01 13:00:00,173.12,173.34,172.86,173.31,5700.0,162.2328,162.439,161.9892,162.4109,5700.0
2019-02-01 13:10:00,173.22,173.25,173.0,173.05,4682.0,162.3265,162.3547,162.1204,162.1672,4682.0
2019-02-01 13:20:00,173.1,173.19,172.75,172.75,9018.0,162.2141,162.2984,161.8861,161.8861,9018.0
2019-02-01 13:30:00,172.78,173.09,172.78,173.08,3901.0,161.9142,162.2047,161.9142,162.1953,3901.0
2019-02-01 13:40:00,173.09,173.25,172.57,172.89,8499.0,162.2047,162.3547,161.7174,162.0173,8499.0
2019-02-01 13:50:00,172.88,173.19,172.85,172.95,3804.0,162.0079,162.2984,161.9798,162.0735,3804.0
2019-02-01 14:00:00,172.87,172.91,172.32,172.86,7970.0,161.9986,162.036,161.4831,161.9892,7970.0
2019-02-01 14:10:00,172.79,172.79,172.11,172.11,8950.0,161.9236,161.9236,161.2863,161.2863,8950.0
2019-02-01 14:20:00,172.11,172.45,172.1,172.4,6944.0,161.2863,161.605,161.277,161.5581,6944.0
2019-02-01 14:30:00,172.45,172.81,172.24,172.34,8363.0,161.605,161.9423,161.4082,161.5019,8363.0
2019-02-01 14:40:00,172.2,172.56,172.19,172.23,5618.0,161.3707,161.708,161.3613,161.3988,5618.0
2019-02-01 14:50:00,172.32,172.32,171.74,172.04,9922.0,161.4831,161.4831,160.9396,161.2208,9922.0
2019-02-01 15:00:00,172.13,172.13,171.78,171.9,7982.0,161.3051,161.3051,160.9771,161.0896,7982.0
2019-02-01 15:10:00,171.82,172.25,171.77,172.24,8562.0,161.0146,161.4175,160.9677,161.4082,8562.0
2019-02-01 15:20:00,172.21,172.24,172.06,172.24,7254.0,161.3801,161.4082,161.2395,161.4082,7254.0
2019-02-01 15:30:00,172.24,172.64,172.23,172.54,12299.0,161.4082,161.783,161.3988,161.6893,12299.0
2019-02-01 15:40:00,172.49,172.59,172.34,172.47,26185.0,161.6425,161.7362,161.5019,161.6237,26185.0
2019-02-01 15:50:00,172.47,172.93,172.41,172.86,58186.0,161.6237,162.0548,161.5675,161.9892,58186.0
2019-02-04 09:30:00,172.85,173.45,172.76,172.76,21775.0,161.9798,162.5421,161.8955,161.8955,21775.0
2019-02-04 09:40:00,172.83,173.17,172.56,172.99,5100.0,161.9611,162.2797,161.708,162.111,5100.0
2019-02-04 09:50:00,173.15,173.15,172.42,172.47,2186.0,162.2609,162.2609,161.5769,161.6237,2186.0
2019-02-04 10:00:00,172.35,172.35,171.21,171.76,7873.0,161.5113,161.5113,160.4429,160.9584,7873.0
2019-02-04 10:10:00,171.91,171.97,171.26,171.27,3644.0,161.0989,161.1552,160.4898,160.4992,3644.0
2019-02-04 10:20:00,171.41,171.42,170.72,171.12,4574.0,160.6304,160.6397,159.9838,160.3586,4574.0
2019-02-04 10:30:00,170.95,171.18,170.88,170.88,3535.0,160.1993,160.4148,160.1337,160.1337,3535.0
2019-02-04 10:40:00,170.75,170.88,170.55,170.55,9312.0,160.0119,160.1337,159.8245,159.8245,9312.0
2019-02-04 10:50:00,170.63,171.68,170.63,171.68,8183.0,159.8994,160.8834,159.8994,160.8834,8183.0
2019-02-04 11:00:00,171.7,171.78,171.44,171.51,3968.0,160.9021,160.9771,160.6585,160.7241,3968.0
2019-02-04 11:10:00,171.51,171.63,171.28,171.28,4100.0,160.7241,160.8365,160.5085,160.5085,4100.0
2019-02-04 11:20:00,171.32,171.33,171.09,171.1,5651.0,160.546,160.5554,160.3305,160.3399,5651.0
2019-02-04 11:30:00,171.24,171.41,170.78,170.85,6397.0,160.4711,160.6304,160.04,160.1056,6397.0
2019-02-04 11:40:00,170.85,171.27,170.63,171.27,10607.0,160.1056,160.4992,159.8994,160.4992,10607.0
2019-02-04 11:50:00,171.27,171.36,171.13,171.13,4931.0,160.4992,160.5835,160.368,160.368,4931.0
2019-02-04 12:00:00,171.21,171.21,170.65,170.87,3734.0,160.4429,160.4429,159.9182,160.1243,3734.0
2019-02-04 12:10:00,170.91,171.07,170.79,170.91,4587.0,160.1618,160.3118,160.0494,160.1618,4587.0
2019-02-04 12:20:00,170.98,171.0,170.76,170.85,3819.0,160.2274,160.2462,160.0212,160.1056,3819.0
2019-02-04 12:30:00,170.89,170.93,170.63,170.85,5653.0,160.1431,160.1806,159.8994,160.1056,5653.0
2019-02-04 12:40:00,170.91,171.11,170.91,171.11,2000.0,160.1618,160.3492,160.1618,160.3492,2000.0
2019-02-04 12:50:00,171.1,171.2,171.02,171.02,2700.0,160.3399,160.4336,160.2649,160.2649,2700.0
2019-02-04 13:00:00,170.99,171.1,170.99,171.0,3640.0,160.2368,160.3399,160.2368,160.2462,3640.0
2019-02-04 13:10:00,171.07,171.1,170.94,170.97,5192.0,160.3118,160.3399,160.1899,160.218,5192.0
2019-02-04 13:20:00,170.91,171.02,170.72,170.72,14118.0,160.1618,160.2649,159.9838,159.9838,14118.0
2019-02-04 13:30:00,170.7,170.93,170.7,170.93,3100.0,159.965,160.1806,159.965,160.1806,3100.0
2019-02-04 13:40:00,170.93,171.03,170.77,171.03,16325.0,160.1806,160.2743,160.0306,160.2743,16325.0
2019-02-04 13:50:00,170.99,171.2,170.88,171.13,6719.0,160.2368,160.4336,160.1337,160.368,6719.0
2019-02-04 14:00:00,171.17,171.54,171.09,171.54,3794.0,160.4055,160.7522,160.3305,160.7522,3794.0
2019-02-04 14:10:00,171.59,171.79,171.59,171.63,1924.0,160.799,160.9865,160.799,160.8365,1924.0
2019-02-04 14:20:00,171.61,171.78,171.5,171.71,4062.0,160.8178,160.9771,160.7147,160.9115,4062.0
2019-02-04 14:30:00,171.75,171.75,171.63,171.68,3043.0,160.949,160.949,160.8365,160.8834,3043.0
2019-02-04 14:40:00,171.67,171.89,171.67,171.73,3322.0,160.874,161.0802,160.874,160.9302,3322.0
2019-02-04 14:50:00,171.71,171.93,171.71,171.79,2541.0,160.9115,161.1177,160.9115,160.9865,2541.0
2019-02-04 15:00:00,171.82,171.89,171.7,171.88,8054.0,161.0146,161.0802,160.9021,161.0708,8054.0
2019-02-04 15:10:00,171.86,172.04,171.84,171.99,3208.0,161.0521,161.2208,161.0333,161.1739,3208.0
2019-02-04 15:20:00,172.0,172.0,171.76,171.78,5161.0,161.1833,161.1833,160.9584,160.9771,5161.0
2019-02-04 15:30:00,171.78,171.93,171.74,171.89,6033.0,160.9771,161.1177,160.9396,161.0802,6033.0
2019-02-04 15:40:00,171.88,172.1,171.86,172.09,7980.0,161.0708,161.277,161.0521,161.2676,7980.0
2019-02-04 15:50:00,172.09,172.56,172.04,172.56,28192.0,161.2676,161.708,161.2208,161.708,28192.0
2019-02-05 09:30:00,173.87,173.87,172.95,173.39,16074.0,162.9357,162.9357,162.0735,162.4859,16074.0
2019-02-05 09:40:00,173.45,173.87,173.45,173.75,7081.0,162.5421,162.9357,162.5421,162.8232,7081.0
2019-02-05 09:50:00,173.59,173.89,173.59,173.76,2750.0,162.6733,162.9544,162.6733,162.8326,2750.0
2019-02-05 10:00:00,173.67,174.5,173.65,174.31,13881.0,162.7482,163.526,162.7295,163.348,13881.0
2019-02-05 10:10:00,174.3,174.49,174.21,174.49,2700.0,163.3386,163.5167,163.2543,163.5167,2700.0
2019-02-05 10:20:00,174.68,174.68,174.1,174.14,2740.0,163.6947,163.6947,163.1512,163.1887,2740.0
2019-02-05 10:30:00,173.91,174.5,173.91,174.31,4920.0,162.9731,163.526,162.9731,163.348,4920.0
2019-02-05 10:40:00,174.38,174.82,174.26,174.81,18665.0,163.4136,163.8259,163.3011,163.8166,18665.0
2019-02-05 10:50:00,174.88,174.95,174.72,174.95,5015.0,163.8821,163.9477,163.7322,163.9477,5015.0
2019-02-05 11:00:00,175.06,175.18,174.86,174.86,4002.0,164.0508,164.1633,163.8634,163.8634,4002.0
2019-02-05 11:10:00,174.62,174.74,174.38,174.42,49116.0,163.6385,163.751,163.4136,163.4511,49116.0
2019-02-05 11:20:00,174.34,174.4,174.06,174.22,7119.0,163.3761,163.4323,163.1137,163.2637,7119.0
2019-02-05 11:30:00,174.24,174.38,174.0,174.24,10800.0,163.2824,163.4136,163.0575,163.2824,10800.0
2019-02-05 11:40:00,174.19,174.19,173.65,173.74,13385.0,163.2355,163.2355,162.7295,162.8138,13385.0
2019-02-05 11:50:00,173.87,174.18,173.87,174.05,3722.0,162.9357,163.2262,162.9357,163.1043,3722.0
2019-02-05 12:00:00,174.06,174.2,173.91,173.91,3916.0,163.1137,163.2449,162.9731,162.9731,3916.0
2019-02-05 12:10:00,173.93,174.07,173.81,173.89,4314.0,162.9919,163.1231,162.8794,162.9544,4314.0
2019-02-05 12:20:00,173.81,173.84,173.63,173.7,4611.0,162.8794,162.9076,162.7108,162.7764,4611.0
2019-02-05 12:30:00,173.72,174.26,173.7,174.17,24746.0,162.7951,163.3011,162.7764,163.2168,24746.0
2019-02-05 12:40:00,174.27,174.27,174.14,174.19,2998.0,163.3105,163.3105,163.1887,163.2355,2998.0
2019-02-05 12:50:00,174.24,174.24,173.92,173.92,4400.0,163.2824,163.2824,162.9825,162.9825,4400.0
2019-02-05 13:00:00,173.9,173.98,173.65,173.69,5625.0,162.9638,163.0387,162.7295,162.767,5625.0
2019-02-05 13:10:00,173.69,173.94,173.68,173.81,5403.0,162.767,163.0013,162.7576,162.8794,5403.0
2019-02-05 13:20:00,173.87,174.08,173.87,174.06,3139.0,162.9357,163.1325,162.9357,163.1137,3139.0
2019-02-05 13:30:00,174.12,174.2,174.06,174.08,2800.0,163.1699,163.2449,163.1137,163.1325,2800.0
2019-02-05 13:40:00,174.19,174.23,174.01,174.18,3105.0,163.2355,163.273,163.0669,163.2262,3105.0
2019-02-05 13:50:00,174.17,174.39,174.16,174.34,4740.0,163.2168,163.423,163.2074,163.3761,4740.0
2019-02-05 14:00:00,174.38,175.06,174.38,174.95,13051.0,163.4136,164.0508,163.4136,163.9477,13051.0
2019-02-05 14:10:00,174.84,174.99,174.72,174.85,3085.0,163.8447,163.9852,163.7322,163.854,3085.0
2019-02-05 14:20:00,174.93,175.02,174.74,174.8,2628.0,163.929,164.0133,163.751,163.8072,2628.0
2019-02-05 14:30:00,174.71,175.03,174.71,174.97,3312.0,163.7228,164.0227,163.7228,163.9665,3312.0
2019-02-05 14:40:00,174.89,174.92,174.77,174.9,4345.0,163.8915,163.9196,163.7791,163.9009,4345.0
2019-02-05 14:50:00,174.85,174.9,174.53,174.62,7990.0,163.854,163.9009,163.5542,163.6385,7990.0
2019-02-05 15:00:00,174.65,174.72,174.39,174.5,11881.0,163.6666,163.7322,163.423,163.526,11881.0
2019-02-05 15:10:00,174.46,174.47,174.28,174.39,8575.0,163.4886,163.4979,163.3199,163.423,8575.0
2019-02-05 15:20:00,174.37,174.41,174.17,174.33,14583.0,163.4042,163.4417,163.2168,163.3667,14583.0
2019-02-05 15:30:00,174.34,174.49,174.25,174.35,10868.0,163.3761,163.5167,163.2918,163.3855,10868.0
2019-02-05 15:40:00,174.35,174.39,174.2,174.31,31386.0,163.3855,163.423,163.2449,163.348,31386.0
2019-02-05 15:50:00,174.29,174.5,174.19,174.46,61486.0,163.3293,163.526,163.2355,163.4886,61486.0
2019-02-06 09:30:00,174.09,174.45,173.41,173.41,4585.0,163.1418,163.4792,162.5046,162.5046,4585.0
2019-02-06 09:40:00,173.44,173.44,173.44,173.44,100.0,162.5327,162.5327,162.5327,162.5327,100.0
2019-02-06 09:50:00,173.53,173.85,173.34,173.34,2309.0,162.617,162.9169,162.439,162.439,2309.0
2019-02-06 10:00:00,173.41,173.66,173.16,173.49,4100.0,162.5046,162.7389,162.2703,162.5796,4100.0
2019-02-06 10:10:00,173.38,173.38,172.87,173.2,3710.0,162.4765,162.4765,161.9986,162.3078,3710.0
2019-02-06 10:20:00,173.2,173.36,172.92,173.33,4200.0,162.3078,162.4577,162.0454,162.4296,4200.0
2019-02-06 10:30:00,173.24,173.41,172.69,172.7,7102.0,162.3453,162.5046,161.8299,161.8392,7102.0
2019-02-06 10:40:00,172.62,173.15,172.52,173.11,2117.0,161.7643,162.2609,161.6706,162.2235,2117.0
2019-02-06 10:50:00,173.12,173.19,172.92,172.92,3792.0,162.2328,162.2984,162.0454,162.0454,3792.0
2019-02-06 11:00:00,173.03,173.1,172.9,172.9,3600.0,162.1485,162.2141,162.0267,162.0267,3600.0
2019-02-06 11:10:00,172.9,173.07,172.79,172.79,9308.0,162.0267,162.186,161.9236,161.9236,9308.0
2019-02-06 11:20:00,172.84,173.0,172.41,172.65,3386.0,161.9704,162.1204,161.5675,161.7924,3386.0
2019-02-06 11:30:00,172.79,172.86,172.44,172.49,7500.0,161.9236,161.9892,161.5956,161.6425,7500.0
2019-02-06 11:40:00,172.53,172.61,172.12,172.12,3160.0,161.6799,161.7549,161.2957,161.2957,3160.0
2019-02-06 11:50:00,172.22,172.31,172.0,172.14,3700.0,161.3894,161.4738,161.1833,161.3145,3700.0
2019-02-06 12:00:00,172.08,172.28,171.94,172.03,5284.0,161.2582,161.4457,161.127,161.2114,5284.0
2019-02-06 12:10:00,172.11,172.18,171.92,172.08,3915.0,161.2863,161.3519,161.1083,161.2582,3915.0
2019-02-06 12:20:00,172.1,172.43,172.1,172.15,3498.0,161.277,161.5862,161.277,161.3238,3498.0
2019-02-06 12:30:00,172.13,172.39,172.13,172.23,7742.0,161.3051,161.5487,161.3051,161.3988,7742.0
2019-02-06 12:40:00,172.27,172.39,172.02,172.03,5993.0,161.4363,161.5487,161.202,161.2114,5993.0
2019-02-06 12:50:00,172.12,172.23,172.06,172.12,4000.0,161.2957,161.3988,161.2395,161.2957,4000.0
2019-02-06 13:00:00,172.16,172.23,172.06,172.06,4323.0,161.3332,161.3988,161.2395,161.2395,4323.0
2019-02-06 13:10:00,172.16,172.25,172.03,172.25,4804.0,161.3332,161.4175,161.2114,161.4175,4804.0
2019-02-06 13:20:00,172.26,172.26,172.18,172.19,1930.0,161.4269,161.4269,161.3519,161.3613,1930.0
2019-02-06 13:30:00,172.14,172.19,172.03,172.16,7175.0,161.3145,161.3613,161.2114,161.3332,7175.0
2019-02-06 13:40:00,172.13,172.27,172.03,172.23,35762.0,161.3051,161.4363,161.2114,161.3988,35762.0
2019-02-06 13:50:00,172.23,172.77,172.19,172.6,22601.0,161.3988,161.9048,161.3613,161.7455,22601.0
2019-02-06 14:00:00,172.47,172.47,171.61,171.61,10408.0,161.6237,161.6237,160.8178,160.8178,10408.0
2019-02-06 14:10:00,171.51,171.58,171.1,171.46,9837.0,160.7241,160.7897,160.3399,160.6772,9837.0
2019-02-06 14:20:00,171.4,171.47,171.12,171.16,9674.0,160.621,160.6866,160.3586,160.3961,9674.0
2019-02-06 14:30:00,171.15,171.17,170.99,171.05,7649.0,160.3867,160.4055,160.2368,160.293,7649.0
2019-02-06 14:40:00,170.99,171.29,170.98,171.2,4783.0,160.2368,160.5179,160.2274,160.4336,4783.0
2019-02-06 14:50:00,171.2,171.39,170.94,171.39,8796.0,160.4336,160.6116,160.1899,160.6116,8796.0
2019-02-06 15:00:00,171.36,171.51,171.36,171.43,6724.0,160.5835,160.7241,160.5835,160.6491,6724.0
2019-02-06 15:10:00,171.43,171.51,171.31,171.43,5510.0,160.6491,160.7241,160.5367,160.6491,5510.0
2019-02-06 15:20:00,171.43,171.7,171.42,171.59,7146.0,160.6491,160.9021,160.6397,160.799,7146.0
2019-02-06 15:30:00,171.59,171.79,171.49,171.79,10125.0,160.799,160.9865,160.7053,160.9865,10125.0
2019-02-06 15:40:00,171.74,171.77,171.62,171.73,11323.0,160.9396,160.9677,160.8272,160.9302,11323.0
2019-02-06 15:50:00,171.73,171.95,171.64,171.95,37060.0,160.9302,161.1364,160.8459,161.1364,37060.0
2019-02-07 09:30:00,170.69,171.49,170.55,171.19,23622.0,159.9556,160.7053,159.8245,160.4242,23622.0
2019-02-07 09:40:00,171.23,171.63,170.79,171.34,9800.0,160.4617,160.8365,160.0494,160.5648,9800.0
2019-02-07 09:50:00,171.4,171.51,171.2,171.49,13195.0,160.621,160.7241,160.4336,160.7053,13195.0
2019-02-07 10:00:00,171.52,171.67,171.28,171.47,11000.0,160.7335,160.874,160.5085,160.6866,11000.0
2019-02-07 10:10:00,171.39,172.44,171.26,172.0,9078.0,160.6116,161.5956,160.4898,161.1833,9078.0
2019-02-07 10:20:00,171.89,172.54,171.69,171.95,7595.0,161.0802,161.6893,160.8928,161.1364,7595.0
2019-02-07 10:30:00,172.04,172.44,171.91,172.44,5099.0,161.2208,161.5956,161.0989,161.5956,5099.0
2019-02-07 10:40:00,172.46,172.53,171.68,171.76,8469.0,161.6143,161.6799,160.8834,160.9584,8469.0
2019-02-07 10:50:00,171.68,171.97,171.3,171.84,12024.0,160.8834,161.1552,160.5273,161.0333,12024.0
2019-02-07 11:00:00,171.79,171.92,171.54,171.62,9100.0,160.9865,161.1083,160.7522,160.8272,9100.0
2019-02-07 11:10:00,171.52,172.19,171.52,172.18,9199.0,160.7335,161.3613,160.7335,161.3519,9199.0
2019-02-07 11:20:00,172.31,172.47,172.14,172.32,17220.0,161.4738,161.6237,161.3145,161.4831,17220.0
2019-02-07 11:30:00,172.24,172.24,171.7,172.06,8433.0,161.4082,161.4082,160.9021,161.2395,8433.0
2019-02-07 11:40:00,172.15,172.26,171.81,171.82,12466.0,161.3238,161.4269,161.0052,161.0146,12466.0
2019-02-07 11:50:00,171.84,172.05,171.6,171.6,7859.0,161.0333,161.2301,160.8084,160.8084,7859.0
2019-02-07 12:00:00,171.56,171.86,171.39,171.78,8425.0,160.7709,161.0521,160.6116,160.9771,8425.0
2019-02-07 12:10:00,171.93,172.02,171.62,171.91,3900.0,161.1177,161.202,160.8272,161.0989,3900.0
2019-02-07 12:20:00,171.97,172.29,171.97,172.2,8330.0,161.1552,161.455,161.1552,161.3707,8330.0
2019-02-07 12:30:00,172.2,172.62,172.15,172.54,8119.0,161.3707,161.7643,161.3238,161.6893,8119.0
2019-02-07 12:40:00,172.47,172.47,172.09,172.23,6710.0,161.6237,161.6237,161.2676,161.3988,6710.0
2019-02-07 12:50:00,172.25,172.25,171.9,172.02,11103.0,161.4175,161.4175,161.0896,161.202,11103.0
2019-02-07 13:00:00,172.0,172.8,172.0,172.43,10646.0,161.1833,161.933,161.1833,161.5862,10646.0
2019-02-07 13:10:00,172.51,172.64,172.19,172.39,10665.0,161.6612,161.783,161.3613,161.5487,10665.0
2019-02-07 13:20:00,172.45,172.54,172.24,172.34,5500.0,161.605,161.6893,161.4082,161.5019,5500.0
2019-02-07 13:30:00,172.47,172.63,172.36,172.42,6400.0,161.6237,161.7736,161.5206,161.5769,6400.0
2019-02-07 13:40:00,172.49,172.55,172.34,172.34,6650.0,161.6425,161.6987,161.5019,161.5019,6650.0
2019-02-07 13:50:00,172.34,172.41,172.16,172.28,12169.0,161.5019,161.5675,161.3332,161.4457,12169.0
2019-02-07 14:00:00,172.21,172.22,171.88,171.9,9746.0,161.3801,161.3894,161.0708,161.0896,9746.0
2019-02-07 14:10:00,171.92,172.04,171.85,171.91,23621.0,161.1083,161.2208,161.0427,161.0989,23621.0
2019-02-07 14:20:00,171.95,172.26,171.91,172.19,6698.0,161.1364,161.4269,161.0989,161.3613,6698.0
2019-02-07 14:30:00,172.22,172.28,172.13,172.27,6100.0,161.3894,161.4457,161.3051,161.4363,6100.0
2019-02-07 14:40:00,172.28,172.31,172.02,172.13,10615.0,161.4457,161.4738,161.202,161.3051,10615.0
2019-02-07 14:50:00,172.06,172.16,171.96,171.96,8700.0,161.2395,161.3332,161.1458,161.1458,8700.0
2019-02-07 15:00:00,171.98,172.13,171.84,171.99,13418.0,161.1645,161.3051,161.0333,161.1739,13418.0
2019-02-07 15:10:00,171.98,172.25,171.95,172.0,12699.0,161.1645,161.4175,161.1364,161.1833,12699.0
2019-02-07 15:20:00,172.08,172.41,171.95,172.41,14321.0,161.2582,161.5675,161.1364,161.5675,14321.0
2019-02-07 15:30:00,172.39,172.44,171.91,171.96,22570.0,161.5487,161.5956,161.0989,161.1458,22570.0
2019-02-07 15:40:00,171.97,172.2,171.81,171.97,31284.0,161.1552,161.3707,161.0052,161.1552,31284.0
2019-02-07 15:50:00,171.97,172.45,171.94,172.45,58899.0,161.1552,161.605,161.127,161.605,58899.0
2019-02-08 09:30:00,171.41,171.83,171.37,171.59,5818.0,160.6304,161.024,160.5929,160.799,5818.0
2019-02-08 09:40:00,171.53,171.56,171.01,171.01,3600.0,160.7428,160.7709,160.2555,160.2555,3600.0
2019-02-08 09:50:00,171.16,171.23,170.4,170.51,12931.0,160.3961,160.4617,159.6839,159.787,12931.0
2019-02-08 10:00:00,170.27,170.43,170.03,170.05,3601.0,159.5621,159.712,159.3372,159.3559,3601.0
2019-02-08 10:10:00,170.02,170.1,169.48,169.74,9083.0,159.3278,159.4028,158.8217,159.0654,9083.0
2019-02-08 10:20:00,169.68,169.98,169.4,169.96,8744.0,159.0092,159.2903,158.7468,159.2716,8744.0
2019-02-08 10:30:00,169.95,170.43,169.82,170.33,8310.0,159.2622,159.712,159.1404,159.6183,8310.0
2019-02-08 10:40:00,170.39,170.39,169.93,169.98,6950.0,159.6745,159.6745,159.2434,159.2903,6950.0
2019-02-08 10:50:00,169.93,170.16,169.8,170.04,7689.0,159.2434,159.459,159.1216,159.3465,7689.0
2019-02-08 11:00:00,169.83,170.08,169.72,170.08,5081.0,159.1497,159.384,159.0467,159.384,5081.0
2019-02-08 11:10:00,170.16,170.27,170.03,170.06,5272.0,159.459,159.5621,159.3372,159.3653,5272.0
2019-02-08 11:20:00,170.0,170.15,169.86,170.03,5989.0,159.309,159.4496,159.1778,159.3372,5989.0
2019-02-08 11:30:00,170.07,170.07,169.69,169.76,6217.0,159.3746,159.3746,159.0185,159.0841,6217.0
2019-02-08 11:40:00,169.82,169.99,169.61,169.8,6877.0,159.1404,159.2997,158.9436,159.1216,6877.0
2019-02-08 11:50:00,169.88,170.18,169.78,170.18,3577.0,159.1966,159.4777,159.1029,159.4777,3577.0
2019-02-08 12:00:00,170.2,170.25,170.03,170.03,8278.0,159.4965,159.5433,159.3372,159.3372,8278.0
2019-02-08 12:10:00,170.0,170.31,170.0,170.27,7404.0,159.309,159.5995,159.309,159.5621,7404.0
2019-02-08 12:20:00,170.27,170.55,170.18,170.42,17315.0,159.5621,159.8245,159.4777,159.7026,17315.0
2019-02-08 12:30:00,170.54,170.65,170.53,170.58,4366.0,159.8151,159.9182,159.8057,159.8526,4366.0
2019-02-08 12:40:00,170.58,170.72,170.57,170.65,4216.0,159.8526,159.9838,159.8432,159.9182,4216.0
2019-02-08 12:50:00,170.68,170.68,170.47,170.51,4634.0,159.9463,159.9463,159.7495,159.787,4634.0
2019-02-08 13:00:00,170.59,170.83,170.59,170.78,5360.0,159.8619,160.0868,159.8619,160.04,5360.0
2019-02-08 13:10:00,170.78,170.96,170.71,170.83,10993.0,160.04,160.2087,159.9744,160.0868,10993.0
2019-02-08 13:20:00,170.83,170.83,170.47,170.58,3490.0,160.0868,160.0868,159.7495,159.8526,3490.0
2019-02-08 13:30:00,170.58,170.65,170.49,170.54,4886.0,159.8526,159.9182,159.7682,159.8151,4886.0
2019-02-08 13:40:00,170.6,170.82,170.58,170.82,4737.0,159.8713,160.0775,159.8526,160.0775,4737.0
2019-02-08 13:50:00,170.78,170.95,170.73,170.84,3054.0,160.04,160.1993,159.9931,160.0962,3054.0
2019-02-08 14:00:00,170.93,170.93,170.7,170.91,10777.0,160.1806,160.1806,159.965,160.1618,10777.0
2019-02-08 14:10:00,170.93,171.14,170.93,171.09,6721.0,160.1806,160.3773,160.1806,160.3305,6721.0
2019-02-08 14:20:00,171.04,171.17,170.95,171.15,6571.0,160.2836,160.4055,160.1993,160.3867,6571.0
2019-02-08 14:30:00,171.19,171.19,171.07,171.17,7224.0,160.4242,160.4242,160.3118,160.4055,7224.0
2019-02-08 14:40:00,171.11,171.15,170.96,170.98,5725.0,160.3492,160.3867,160.2087,160.2274,5725.0
2019-02-08 14:50:00,171.04,171.17,170.97,171.17,9076.0,160.2836,160.4055,160.218,160.4055,9076.0
2019-02-08 15:00:00,171.07,171.12,170.8,170.81,6406.0,160.3118,160.3586,160.0587,160.0681,6406.0
2019-02-08 15:10:00,170.86,171.23,170.84,171.2,8769.0,160.115,160.4617,160.0962,160.4336,8769.0
2019-02-08 15:20:00,171.23,171.36,171.14,171.29,8613.0,160.4617,160.5835,160.3773,160.5179,8613.0
2019-02-08 15:30:00,171.34,171.35,171.15,171.31,15664.0,160.5648,160.5741,160.3867,160.5367,15664.0
2019-02-08 15:40:00,171.32,171.74,171.31,171.58,24899.0,160.546,160.9396,160.5367,160.7897,24899.0
2019-02-08 15:50:00,171.57,172.3,171.57,172.29,42866.0,160.7803,161.4644,160.7803,161.455,42866.0
2019-02-11 09:30:00,172.53,173.51,172.53,173.17,6118.0,161.6799,162.5983,161.6799,162.2797,6118.0
2019-02-11 09:40:00,172.98,173.33,172.98,172.98,3305.0,162.1016,162.4296,162.1016,162.1016,3305.0
2019-02-11 09:50:00,172.96,173.11,172.6,172.66,4107.0,162.0829,162.2235,161.7455,161.8018,4107.0
2019-02-11 10:00:00,172.69,172.9,172.45,172.78,7034.0,161.8299,162.0267,161.605,161.9142,7034.0
2019-02-11 10:10:00,172.84,173.0,172.65,172.87,13467.0,161.9704,162.1204,161.7924,161.9986,13467.0
2019-02-11 10:20:00,172.92,172.96,172.53,172.55,3700.0,162.0454,162.0829,161.6799,161.6987,3700.0
2019-02-11 10:30:00,172.62,172.76,172.52,172.54,1900.0,161.7643,161.8955,161.6706,161.6893,1900.0
2019-02-11 10:40:00,172.47,172.92,172.47,172.92,800.0,161.6237,162.0454,161.6237,162.0454,800.0
2019-02-11 10:50:00,173.01,173.01,172.76,172.93,2400.0,162.1297,162.1297,161.8955,162.0548,2400.0
2019-02-11 11:00:00,173.04,173.39,173.04,173.27,1216.0,162.1579,162.4859,162.1579,162.3734,1216.0
2019-02-11 11:10:00,172.96,173.28,172.96,173.2,2600.0,162.0829,162.3828,162.0829,162.3078,2600.0
2019-02-11 11:20:00,173.33,173.53,173.29,173.32,2523.0,162.4296,162.617,162.3921,162.4203,2523.0
2019-02-11 11:30:00,173.14,173.35,173.14,173.18,2107.0,162.2516,162.4484,162.2516,162.2891,2107.0
2019-02-11 11:40:00,173.2,173.28,173.01,173.28,5900.0,162.3078,162.3828,162.1297,162.3828,5900.0
2019-02-11 11:50:00,173.2,173.2,172.67,172.83,6817.0,162.3078,162.3078,161.8111,161.9611,6817.0
2019-02-11 12:00:00,172.77,172.87,172.53,172.53,6287.0,161.9048,161.9986,161.6799,161.6799,6287.0
2019-02-11 12:10:00,172.51,172.51,172.23,172.33,3658.0,161.6612,161.6612,161.3988,161.4925,3658.0
2019-02-11 12:20:00,172.32,172.51,172.32,172.45,5381.0,161.4831,161.6612,161.4831,161.605,5381.0
2019-02-11 12:30:00,172.43,172.47,172.27,172.34,4000.0,161.5862,161.6237,161.4363,161.5019,4000.0
2019-02-11 12:40:00,172.32,172.35,172.18,172.2,1597.0,161.4831,161.5113,161.3519,161.3707,1597.0
2019-02-11 12:50:00,172.17,172.32,172.03,172.09,9320.0,161.3426,161.4831,161.2114,161.2676,9320.0
2019-02-11 13:00:00,172.07,172.3,171.97,172.27,2899.0,161.2489,161.4644,161.1552,161.4363,2899.0
2019-02-11 13:10:00,172.23,172.23,172.02,172.21,3500.0,161.3988,161.3988,161.202,161.3801,3500.0
2019-02-11 13:20:00,172.22,172.22,171.94,171.95,1200.0,161.3894,161.3894,161.127,161.1364,1200.0
2019-02-11 13:30:00,171.91,171.96,171.72,171.72,7702.0,161.0989,161.1458,160.9209,160.9209,7702.0
2019-02-11 13:40:00,171.77,171.85,171.61,171.71,13260.0,160.9677,161.0427,160.8178,160.9115,13260.0
2019-02-11 13:50:00,171.75,172.05,171.71,171.98,16082.0,160.949,161.2301,160.9115,161.1645,16082.0
2019-02-11 14:00:00,171.97,172.06,171.89,172.06,8528.0,161.1552,161.2395,161.0802,161.2395,8528.0
2019-02-11 14:10:00,172.11,172.11,171.83,171.83,4468.0,161.2863,161.2863,161.024,161.024,4468.0
2019-02-11 14:20:00,171.86,171.93,171.69,171.69,2108.0,161.0521,161.1177,160.8928,160.8928,2108.0
2019-02-11 14:30:00,171.74,171.77,171.58,171.64,4025.0,160.9396,160.9677,160.7897,160.8459,4025.0
2019-02-11 14:40:00,171.64,171.78,171.5,171.5,6875.0,160.8459,160.9771,160.7147,160.7147,6875.0
2019-02-11 14:50:00,171.59,171.68,171.48,171.57,5040.0,160.799,160.8834,160.696,160.7803,5040.0
2019-02-11 15:00:00,171.6,171.84,171.51,171.84,10216.0,160.8084,161.0333,160.7241,161.0333,10216.0
2019-02-11 15:10:00,171.96,172.05,171.73,171.73,7967.0,161.1458,161.2301,160.9302,160.9302,7967.0
2019-02-11 15:20:00,171.75,171.89,171.75,171.83,4600.0,160.949,161.0802,160.949,161.024,4600.0
2019-02-11 15:30:00,171.85,171.88,171.63,171.83,6000.0,161.0427,161.0708,160.8365,161.024,6000.0
2019-02-11 15:40:00,171.81,171.84,171.67,171.7,12042.0,161.0052,161.0333,160.874,160.9021,12042.0
2019-02-11 15:50:00,171.72,171.82,171.66,171.68,36521.0,160.9209,161.0146,160.8646,160.8834,36521.0
2019-02-12 09:30:00,172.49,173.52,169.21,172.58,17473.0,161.6425,162.6077,158.5687,161.7268,17473.0
2019-02-12 09:40:00,172.59,172.59,172.23,172.38,1290.0,161.7362,161.7362,161.3988,161.5394,1290.0
2019-02-12 09:50:00,172.32,172.32,171.82,171.82,1282.0,161.4831,161.4831,161.0146,161.0146,1282.0
2019-02-12 10:00:00,171.81,172.99,171.81,172.89,16158.0,161.0052,162.111,161.0052,162.0173,16158.0
2019-02-12 10:10:00,172.97,173.37,172.86,173.33,4496.0,162.0923,162.4671,161.9892,162.4296,4496.0
2019-02-12 10:20:00,173.15,173.28,172.95,173.15,2803.0,162.2609,162.3828,162.0735,162.2609,2803.0
2019-02-12 10:30:00,172.95,173.19,172.95,173.12,16485.0,162.0735,162.2984,162.0735,162.2328,16485.0
2019-02-12 10:40:00,173.08,173.08,172.59,172.65,23926.0,162.1953,162.1953,161.7362,161.7924,23926.0
2019-02-12 10:50:00,172.75,173.44,172.75,173.44,2725.0,161.8861,162.5327,161.8861,162.5327,2725.0
2019-02-12 11:00:00,173.56,173.64,173.49,173.62,1920.0,162.6452,162.7201,162.5796,162.7014,1920.0
2019-02-12 11:10:00,173.59,173.97,173.58,173.93,2300.0,162.6733,163.0294,162.6639,162.9919,2300.0
2019-02-12 11:20:00,173.95,174.29,173.95,174.11,12315.0,163.0106,163.3293,163.0106,163.1606,12315.0
2019-02-12 11:30:00,173.94,173.99,173.7,173.82,6100.0,163.0013,163.0481,162.7764,162.8888,6100.0
2019-02-12 11:40:00,173.83,174.21,173.81,173.99,21867.0,162.8982,163.2543,162.8794,163.0481,21867.0
2019-02-12 11:50:00,173.98,174.28,173.87,174.22,12698.0,163.0387,163.3199,162.9357,163.2637,12698.0
2019-02-12 12:00:00,174.2,174.37,174.13,174.37,9920.0,163.2449,163.4042,163.1793,163.4042,9920.0
2019-02-12 12:10:00,174.37,174.59,174.33,174.34,5925.0,163.4042,163.6104,163.3667,163.3761,5925.0
2019-02-12 12:20:00,174.3,174.52,174.3,174.32,2392.0,163.3386,163.5448,163.3386,163.3574,2392.0
2019-02-12 12:30:00,174.36,174.6,174.36,174.48,7000.0,163.3948,163.6198,163.3948,163.5073,7000.0
2019-02-12 12:40:00,174.46,174.64,174.12,174.18,6722.0,163.4886,163.6572,163.1699,163.2262,6722.0
2019-02-12 12:50:00,174.18,174.25,174.08,174.21,2900.0,163.2262,163.2918,163.1325,163.2543,2900.0
2019-02-12 13:00:00,174.19,174.26,174.06,174.14,4200.0,163.2355,163.3011,163.1137,163.1887,4200.0
2019-02-12 13:10:00,174.14,174.14,173.93,173.93,1901.0,163.1887,163.1887,162.9919,162.9919,1901.0
2019-02-12 13:20:00,173.92,174.16,173.88,174.16,2620.0,162.9825,163.2074,162.945,163.2074,2620.0
2019-02-12 13:30:00,174.18,174.36,174.14,174.27,3000.0,163.2262,163.3948,163.1887,163.3105,3000.0
2019-02-12 13:40:00,174.31,174.48,174.29,174.42,8292.0,163.348,163.5073,163.3293,163.4511,8292.0
2019-02-12 13:50:00,174.4,174.64,174.17,174.64,18624.0,163.4323,163.6572,163.2168,163.6572,18624.0
2019-02-12 14:00:00,174.66,174.79,174.65,174.77,2989.0,163.676,163.7978,163.6666,163.7791,2989.0
2019-02-12 14:10:00,174.66,174.86,174.66,174.74,5000.0,163.676,163.8634,163.676,163.751,5000.0
2019-02-12 14:20:00,174.78,174.86,174.55,174.55,7331.0,163.7884,163.8634,163.5729,163.5729,7331.0
2019-02-12 14:30:00,174.4,174.41,174.34,174.35,1529.0,163.4323,163.4417,163.3761,163.3855,1529.0
2019-02-12 14:40:00,174.3,174.34,174.23,174.34,3953.0,163.3386,163.3761,163.273,163.3761,3953.0
2019-02-12 14:50:00,174.37,174.47,174.21,174.21,2101.0,163.4042,163.4979,163.2543,163.2543,2101.0
2019-02-12 15:00:00,174.12,174.29,174.06,174.29,2507.0,163.1699,163.3293,163.1137,163.3293,2507.0
2019-02-12 15:10:00,174.33,174.37,174.2,174.36,4207.0,163.3667,163.4042,163.2449,163.3948,4207.0
2019-02-12 15:20:00,174.37,174.55,174.36,174.48,4800.0,163.4042,163.5729,163.3948,163.5073,4800.0
2019-02-12 15:30:00,174.43,174.71,174.41,174.53,14088.0,163.4604,163.7228,163.4417,163.5542,14088.0
2019-02-12 15:40:00,174.54,174.54,174.29,174.36,13697.0,163.5635,163.5635,163.3293,163.3948,13697.0
2019-02-12 15:50:00,174.33,174.72,174.33,174.58,22460.0,163.3667,163.7322,163.3667,163.601,22460.0
2019-02-13 09:30:00,175.57,175.8,175.35,175.44,10844.0,164.5288,164.7443,164.3226,164.4069,10844.0
2019-02-13 09:40:00,175.42,175.42,174.49,174.7,9754.0,164.3882,164.3882,163.5167,163.7135,9754.0
2019-02-13 09:50:00,174.72,175.07,174.64,174.7,4457.0,163.7322,164.0602,163.6572,163.7135,4457.0
2019-02-13 10:00:00,174.72,175.08,174.39,174.39,4345.0,163.7322,164.0696,163.423,163.423,4345.0
2019-02-13 10:10:00,174.54,174.7,174.2,174.58,6005.0,163.5635,163.7135,163.2449,163.601,6005.0
2019-02-13 10:20:00,174.59,175.24,174.59,175.24,2000.0,163.6104,164.2195,163.6104,164.2195,2000.0
2019-02-13 10:30:00,175.34,175.5,175.14,175.43,2671.0,164.3132,164.4632,164.1258,164.3976,2671.0
2019-02-13 10:40:00,175.48,175.56,175.22,175.23,2804.0,164.4444,164.5194,164.2008,164.2101,2804.0
2019-02-13 10:50:00,175.34,175.35,175.09,175.09,1056.0,164.3132,164.3226,164.0789,164.0789,1056.0
2019-02-13 11:00:00,175.16,175.51,175.16,175.32,1986.0,164.1445,164.4725,164.1445,164.2945,1986.0
2019-02-13 11:10:00,175.45,175.5,175.18,175.18,1300.0,164.4163,164.4632,164.1633,164.1633,1300.0
2019-02-13 11:20:00,175.17,175.21,174.93,174.93,3090.0,164.1539,164.1914,163.929,163.929,3090.0
2019-02-13 11:30:00,174.92,174.92,174.59,174.59,3335.0,163.9196,163.9196,163.6104,163.6104,3335.0
2019-02-13 11:40:00,174.47,174.61,174.47,174.56,1200.0,163.4979,163.6291,163.4979,163.5823,1200.0
2019-02-13 11:50:00,174.6,174.93,174.58,174.67,2400.0,163.6198,163.929,163.601,163.6854,2400.0
2019-02-13 12:00:00,174.67,174.75,174.48,174.54,2640.0,163.6854,163.7603,163.5073,163.5635,2640.0
2019-02-13 12:10:00,174.46,174.59,174.42,174.45,2307.0,163.4886,163.6104,163.4511,163.4792,2307.0
2019-02-13 12:20:00,174.47,174.49,174.38,174.49,956.0,163.4979,163.5167,163.4136,163.5167,956.0
2019-02-13 12:30:00,174.38,174.47,174.36,174.41,2058.0,163.4136,163.4979,163.3948,163.4417,2058.0
2019-02-13 12:40:00,174.49,174.78,174.46,174.78,1300.0,163.5167,163.7884,163.4886,163.7884,1300.0
2019-02-13 12:50:00,174.72,174.72,174.62,174.62,600.0,163.7322,163.7322,163.6385,163.6385,600.0
2019-02-13 13:00:00,174.59,174.94,174.58,174.87,2352.0,163.6104,163.9384,163.601,163.8728,2352.0
2019-02-13 13:10:00,174.83,174.92,174.76,174.92,1000.0,163.8353,163.9196,163.7697,163.9196,1000.0
2019-02-13 13:20:00,174.98,175.09,174.95,174.96,1890.0,163.9759,164.0789,163.9477,163.9571,1890.0
2019-02-13 13:30:00,174.96,174.97,174.86,174.91,1300.0,163.9571,163.9665,163.8634,163.9103,1300.0
2019-02-13 13:40:00,174.98,175.02,174.9,174.9,500.0,163.9759,164.0133,163.9009,163.9009,500.0
2019-02-13 13:50:00,174.88,175.01,174.88,175.01,1457.0,163.8821,164.004,163.8821,164.004,1457.0
2019-02-13 14:00:00,174.97,175.15,174.96,175.06,6635.0,163.9665,164.1352,163.9571,164.0508,6635.0
2019-02-13 14:10:00,175.15,175.18,175.04,175.17,1100.0,164.1352,164.1633,164.0321,164.1539,1100.0
2019-02-13 14:20:00,175.21,175.24,175.06,175.19,4011.0,164.1914,164.2195,164.0508,164.1727,4011.0
2019-02-13 14:30:00,175.19,175.26,175.15,175.19,3169.0,164.1727,164.2383,164.1352,164.1727,3169.0
2019-02-13 14:40:00,175.19,175.46,175.19,175.44,1600.0,164.1727,164.4257,164.1727,164.4069,1600.0
2019-02-13 14:50:00,175.44,175.44,175.37,175.37,1155.0,164.4069,164.4069,164.3413,164.3413,1155.0
2019-02-13 15:00:00,175.44,175.52,175.36,175.44,2703.0,164.4069,164.4819,164.332,164.4069,2703.0
2019-02-13 15:10:00,175.41,175.68,175.4,175.65,3310.0,164.3788,164.6318,164.3694,164.6037,3310.0
2019-02-13 15:20:00,175.61,175.69,175.55,175.69,3100.0,164.5662,164.6412,164.51,164.6412,3100.0
2019-02-13 15:30:00,175.68,175.74,175.4,175.45,4603.0,164.6318,164.6881,164.3694,164.4163,4603.0
2019-02-13 15:40:00,175.45,175.47,175.06,175.23,13104.0,164.4163,164.435,164.0508,164.2101,13104.0
2019-02-13 15:50:00,175.23,175.23,174.83,174.87,21724.0,164.2101,164.2101,163.8353,163.8728,21724.0
2019-02-14 09:30:00,174.0,174.15,173.49,173.49,14458.0,163.0575,163.1981,162.5796,162.5796,14458.0
2019-02-14 09:40:00,173.62,173.71,172.98,173.2,2000.0,162.7014,162.7857,162.1016,162.3078,2000.0
2019-02-14 09:50:00,173.21,173.56,173.1,173.37,3560.0,162.3172,162.6452,162.2141,162.4671,3560.0
2019-02-14 10:00:00,173.33,173.73,173.26,173.65,6034.0,162.4296,162.8045,162.364,162.7295,6034.0
2019-02-14 10:10:00,173.62,173.87,173.51,173.63,3899.0,162.7014,162.9357,162.5983,162.7108,3899.0
2019-02-14 10:20:00,173.72,173.73,173.22,173.44,3100.0,162.7951,162.8045,162.3265,162.5327,3100.0
2019-02-14 10:30:00,173.61,173.88,173.27,173.27,5000.0,162.692,162.945,162.3734,162.3734,5000.0
2019-02-14 10:40:00,173.41,174.03,173.41,173.98,4846.0,162.5046,163.0856,162.5046,163.0387,4846.0
2019-02-14 10:50:00,173.97,174.04,173.69,173.77,4899.0,163.0294,163.095,162.767,162.842,4899.0
2019-02-14 11:00:00,173.81,173.81,173.45,173.62,3636.0,162.8794,162.8794,162.5421,162.7014,3636.0
2019-02-14 11:10:00,173.65,173.7,173.41,173.62,5478.0,162.7295,162.7764,162.5046,162.7014,5478.0
2019-02-14 11:20:00,173.53,173.62,173.43,173.61,4479.0,162.617,162.7014,162.5233,162.692,4479.0
2019-02-14 11:30:00,173.58,173.82,173.58,173.75,4035.0,162.6639,162.8888,162.6639,162.8232,4035.0
2019-02-14 11:40:00,173.71,174.12,173.71,174.1,4400.0,162.7857,163.1699,162.7857,163.1512,4400.0
2019-02-14 11:50:00,174.21,174.35,174.0,174.34,9909.0,163.2543,163.3855,163.0575,163.3761,9909.0
2019-02-14 12:00:00,174.36,174.51,174.21,174.37,4300.0,163.3948,163.5354,163.2543,163.4042,4300.0
2019-02-14 12:10:00,174.29,174.48,174.21,174.48,5957.0,163.3293,163.5073,163.2543,163.5073,5957.0
2019-02-14 12:20:00,174.5,174.75,174.49,174.75,3300.0,163.526,163.7603,163.5167,163.7603,3300.0
2019-02-14 12:30:00,174.71,174.76,174.56,174.56,7904.0,163.7228,163.7697,163.5823,163.5823,7904.0
2019-02-14 12:40:00,174.56,174.63,174.45,174.53,4530.0,163.5823,163.6479,163.4792,163.5542,4530.0
2019-02-14 12:50:00,174.5,174.57,174.47,174.5,2500.0,163.526,163.5916,163.4979,163.526,2500.0
2019-02-14 13:00:00,174.54,174.55,174.37,174.44,4909.0,163.5635,163.5729,163.4042,163.4698,4909.0
2019-02-14 13:10:00,174.52,174.56,174.38,174.53,3792.0,163.5448,163.5823,163.4136,163.5542,3792.0
2019-02-14 13:20:00,174.48,174.54,174.37,174.52,2430.0,163.5073,163.5635,163.4042,163.5448,2430.0
2019-02-14 13:30:00,174.59,174.81,174.54,174.8,4300.0,163.6104,163.8166,163.5635,163.8072,4300.0
2019-02-14 13:40:00,174.77,174.87,174.76,174.87,2939.0,163.7791,163.8728,163.7697,163.8728,2939.0
2019-02-14 13:50:00,174.84,174.85,174.71,174.84,3850.0,163.8447,163.854,163.7228,163.8447,3850.0
2019-02-14 14:00:00,174.8,174.8,174.44,174.64,11152.0,163.8072,163.8072,163.4698,163.6572,11152.0
2019-02-14 14:10:00,174.66,174.89,174.59,174.79,4193.0,163.676,163.8915,163.6104,163.7978,4193.0
2019-02-14 14:20:00,174.77,174.98,174.74,174.94,4160.0,163.7791,163.9759,163.751,163.9384,4160.0
2019-02-14 14:30:00,174.85,174.85,174.65,174.85,4000.0,163.854,163.854,163.6666,163.854,4000.0
2019-02-14 14:40:00,174.82,174.82,174.57,174.57,3600.0,163.8259,163.8259,163.5916,163.5916,3600.0
2019-02-14 14:50:00,174.57,174.58,174.08,174.19,7295.0,163.5916,163.601,163.1325,163.2355,7295.0
2019-02-14 15:00:00,174.22,174.74,174.22,174.36,7990.0,163.2637,163.751,163.2637,163.3948,7990.0
2019-02-14 15:10:00,174.38,174.43,174.06,174.2,8499.0,163.4136,163.4604,163.1137,163.2449,8499.0
2019-02-14 15:20:00,174.1,174.16,174.02,174.12,9789.0,163.1512,163.2074,163.0762,163.1699,9789.0
2019-02-14 15:30:00,174.12,174.52,174.12,174.47,7637.0,163.1699,163.5448,163.1699,163.4979,7637.0
2019-02-14 15:40:00,174.43,174.46,174.23,174.23,7194.0,163.4604,163.4886,163.273,163.273,7194.0
2019-02-14 15:50:00,174.24,174.37,174.07,174.13,25950.0,163.2824,163.4042,163.1231,163.1793,25950.0
2019-02-15 09:30:00,175.53,175.61,174.69,175.09,33021.0,164.4913,164.5662,163.7041,164.0789,33021.0
2019-02-15 09:40:00,175.07,175.56,174.97,175.44,10749.0,164.0602,164.5194,163.9665,164.4069,10749.0
2019-02-15 09:50:00,175.44,175.44,174.67,174.69,4008.0,164.4069,164.4069,163.6854,163.7041,4008.0
2019-02-15 10:00:00,174.7,175.15,174.69,175.0,11640.0,163.7135,164.1352,163.7041,163.9946,11640.0
2019-02-15 10:10:00,175.02,175.24,174.83,175.17,7427.0,164.0133,164.2195,163.8353,164.1539,7427.0
2019-02-15 10:20:00,175.09,175.28,175.07,175.26,5665.0,164.0789,164.257,164.0602,164.2383,5665.0
2019-02-15 10:30:00,175.11,175.32,175.11,175.12,5838.0,164.0977,164.2945,164.0977,164.1071,5838.0
2019-02-15 10:40:00,175.26,175.49,175.24,175.24,4425.0,164.2383,164.4538,164.2195,164.2195,4425.0
2019-02-15 10:50:00,175.27,175.39,175.16,175.17,5171.0,164.2476,164.3601,164.1445,164.1539,5171.0
2019-02-15 11:00:00,175.26,175.43,175.24,175.33,3348.0,164.2383,164.3976,164.2195,164.3038,3348.0
2019-02-15 11:10:00,175.28,175.42,175.13,175.13,4376.0,164.257,164.3882,164.1164,164.1164,4376.0
2019-02-15 11:20:00,175.17,175.29,175.02,175.29,2220.0,164.1539,164.2664,164.0133,164.2664,2220.0
2019-02-15 11:30:00,175.34,175.38,175.06,175.32,3937.0,164.3132,164.3507,164.0508,164.2945,3937.0
2019-02-15 11:40:00,175.35,175.42,175.25,175.25,2878.0,164.3226,164.3882,164.2289,164.2289,2878.0
2019-02-15 11:50:00,175.36,175.37,175.22,175.24,5246.0,164.332,164.3413,164.2008,164.2195,5246.0
2019-02-15 12:00:00,175.25,175.25,175.01,175.07,2300.0,164.2289,164.2289,164.004,164.0602,2300.0
2019-02-15 12:10:00,175.13,175.13,174.73,174.74,4141.0,164.1164,164.1164,163.7416,163.751,4141.0
2019-02-15 12:20:00,174.77,175.09,174.75,175.01,2998.0,163.7791,164.0789,163.7603,164.004,2998.0
2019-02-15 12:30:00,174.95,175.0,174.9,174.9,2262.0,163.9477,163.9946,163.9009,163.9009,2262.0
2019-02-15 12:40:00,174.89,174.89,174.8,174.87,600.0,163.8915,163.8915,163.8072,163.8728,600.0
2019-02-15 12:50:00,174.85,174.86,174.77,174.86,1629.0,163.854,163.8634,163.7791,163.8634,1629.0
2019-02-15 13:00:00,174.95,174.95,174.78,174.84,2119.0,163.9477,163.9477,163.7884,163.8447,2119.0
2019-02-15 13:10:00,174.78,174.91,174.77,174.91,1000.0,163.7884,163.9103,163.7791,163.9103,1000.0
2019-02-15 13:20:00,174.83,174.83,174.66,174.71,2357.0,163.8353,163.8353,163.676,163.7228,2357.0
2019-02-15 13:30:00,174.54,174.72,174.54,174.72,1334.0,163.5635,163.7322,163.5635,163.7322,1334.0
2019-02-15 13:40:00,174.68,174.68,174.62,174.68,1825.0,163.6947,163.6947,163.6385,163.6947,1825.0
2019-02-15 13:50:00,174.67,174.73,174.55,174.67,3600.0,163.6854,163.7416,163.5729,163.6854,3600.0
2019-02-15 14:00:00,174.72,174.91,174.72,174.91,2520.0,163.7322,163.9103,163.7322,163.9103,2520.0
2019-02-15 14:10:00,174.85,174.92,174.78,174.88,5510.0,163.854,163.9196,163.7884,163.8821,5510.0
2019-02-15 14:20:00,174.89,175.05,174.87,174.95,4418.0,163.8915,164.0415,163.8728,163.9477,4418.0
2019-02-15 14:30:00,174.95,175.03,174.95,175.03,1115.0,163.9477,164.0227,163.9477,164.0227,1115.0
2019-02-15 14:40:00,174.93,175.13,174.92,175.01,9892.0,163.929,164.1164,163.9196,164.004,9892.0
2019-02-15 14:50:00,175.03,175.13,174.91,175.06,5014.0,164.0227,164.1164,163.9103,164.0508,5014.0
2019-02-15 15:00:00,175.0,175.09,174.85,175.09,5624.0,163.9946,164.0789,163.854,164.0789,5624.0
2019-02-15 15:10:00,175.08,175.08,174.89,174.91,2797.0,164.0696,164.0696,163.8915,163.9103,2797.0
2019-02-15 15:20:00,174.96,175.08,174.89,175.06,5970.0,163.9571,164.0696,163.8915,164.0508,5970.0
2019-02-15 15:30:00,175.01,175.17,174.97,175.17,13300.0,164.004,164.1539,163.9665,164.1539,13300.0
2019-02-15 15:40:00,175.14,175.48,175.14,175.47,21690.0,164.1258,164.4444,164.1258,164.435,21690.0
2019-02-15 15:50:00,175.46,175.46,175.05,175.18,55149.0,164.4257,164.4257,164.0415,164.1633,55149.0
2019-02-19 09:30:00,174.29,174.6,174.14,174.6,13463.0,163.3293,163.6198,163.1887,163.6198,13463.0
2019-02-19 09:40:00,174.44,174.44,174.04,174.26,3293.0,163.4698,163.4698,163.095,163.3011,3293.0
2019-02-19 09:50:00,174.22,174.44,174.0,174.44,10684.0,163.2637,163.4698,163.0575,163.4698,10684.0
2019-02-19 10:00:00,174.37,174.37,174.06,174.22,11187.0,163.4042,163.4042,163.1137,163.2637,11187.0
2019-02-19 10:10:00,174.22,174.48,174.22,174.39,2705.0,163.2637,163.5073,163.2637,163.423,2705.0
2019-02-19 10:20:00,174.41,174.49,174.19,174.48,2816.0,163.4417,163.5167,163.2355,163.5073,2816.0
2019-02-19 10:30:00,174.47,174.53,174.23,174.23,3237.0,163.4979,163.5542,163.273,163.273,3237.0
2019-02-19 10:40:00,174.25,174.61,174.24,174.45,4897.0,163.2918,163.6291,163.2824,163.4792,4897.0
2019-02-19 10:50:00,174.38,174.65,174.37,174.4,3351.0,163.4136,163.6666,163.4042,163.4323,3351.0
2019-02-19 11:00:00,174.51,174.62,174.4,174.62,2309.0,163.5354,163.6385,163.4323,163.6385,2309.0
2019-02-19 11:10:00,174.58,174.76,174.54,174.65,2538.0,163.601,163.7697,163.5635,163.6666,2538.0
2019-02-19 11:20:00,174.63,174.68,174.51,174.58,4894.0,163.6479,163.6947,163.5354,163.601,4894.0
2019-02-19 11:30:00,174.63,174.67,174.4,174.67,4168.0,163.6479,163.6854,163.4323,163.6854,4168.0
2019-02-19 11:40:00,174.61,174.98,174.6,174.89,15637.0,163.6291,163.9759,163.6198,163.8915,15637.0
2019-02-19 11:50:00,174.87,174.94,174.8,174.86,6100.0,163.8728,163.9384,163.8072,163.8634,6100.0
2019-02-19 12:00:00,174.88,175.02,174.86,174.89,7049.0,163.8821,164.0133,163.8634,163.8915,7049.0
2019-02-19 12:10:00,174.99,174.99,174.82,174.86,5315.0,163.9852,163.9852,163.8259,163.8634,5315.0
2019-02-19 12:20:00,174.91,174.96,174.83,174.93,2009.0,163.9103,163.9571,163.8353,163.929,2009.0
2019-02-19 12:30:00,174.89,174.92,174.82,174.83,5469.0,163.8915,163.9196,163.8259,163.8353,5469.0
2019-02-19 12:40:00,174.91,175.1,174.85,175.1,4166.0,163.9103,164.0883,163.854,164.0883,4166.0
2019-02-19 12:50:00,175.0,175.0,174.84,174.92,4000.0,163.9946,163.9946,163.8447,163.9196,4000.0
2019-02-19 13:00:00,174.87,174.87,174.7,174.72,7844.0,163.8728,163.8728,163.7135,163.7322,7844.0
2019-02-19 13:10:00,174.72,175.07,174.72,174.85,8410.0,163.7322,164.0602,163.7322,163.854,8410.0
2019-02-19 13:20:00,174.82,174.85,174.75,174.75,2490.0,163.8259,163.854,163.7603,163.7603,2490.0
2019-02-19 13:30:00,174.74,174.74,174.65,174.71,3934.0,163.751,163.751,163.6666,163.7228,3934.0
2019-02-19 13:40:00,174.74,174.93,174.74,174.93,2048.0,163.751,163.929,163.751,163.929,2048.0
2019-02-19 13:50:00,174.82,174.9,174.78,174.85,2600.0,163.8259,163.9009,163.7884,163.854,2600.0
2019-02-19 14:00:00,174.85,175.1,174.85,175.1,8014.0,163.854,164.0883,163.854,164.0883,8014.0
2019-02-19 14:10:00,175.06,175.18,175.02,175.18,5092.0,164.0508,164.1633,164.0133,164.1633,5092.0
2019-02-19 14:20:00,175.19,175.42,175.18,175.37,4000.0,164.1727,164.3882,164.1633,164.3413,4000.0
2019-02-19 14:30:00,175.41,175.62,175.4,175.59,3723.0,164.3788,164.5756,164.3694,164.5475,3723.0
2019-02-19 14:40:00,175.64,175.7,175.51,175.55,20650.0,164.5944,164.6506,164.4725,164.51,20650.0
2019-02-19 14:50:00,175.6,175.7,175.52,175.52,9502.0,164.5569,164.6506,164.4819,164.4819,9502.0
2019-02-19 15:00:00,175.53,175.63,175.4,175.59,13883.0,164.4913,164.585,164.3694,164.5475,13883.0
2019-02-19 15:10:00,175.59,175.59,175.39,175.44,4606.0,164.5475,164.5475,164.3601,164.4069,4606.0
2019-02-19 15:20:00,175.41,175.42,175.17,175.26,12819.0,164.3788,164.3882,164.1539,164.2383,12819.0
2019-02-19 15:30:00,175.24,175.46,175.24,175.32,7631.0,164.2195,164.4257,164.2195,164.2945,7631.0
2019-02-19 15:40:00,175.31,175.48,175.26,175.27,7982.0,164.2851,164.4444,164.2383,164.2476,7982.0
2019-02-19 15:50:00,175.27,175.3,174.72,174.83,46888.0,164.2476,164.2757,163.7322,163.8353,46888.0
2019-02-20 09:30:00,174.78,174.78,174.01,174.18,5765.0,163.7884,163.7884,163.0669,163.2262,5765.0
2019-02-20 09:40:00,174.49,174.58,174.02,174.28,3901.0,163.5167,163.601,163.0762,163.3199,3901.0
2019-02-20 09:50:00,174.21,174.57,174.02,174.28,14658.0,163.2543,163.5916,163.0762,163.3199,14658.0
2019-02-20 10:00:00,174.38,174.43,174.25,174.28,4118.0,163.4136,163.4604,163.2918,163.3199,4118.0
2019-02-20 10:10:00,174.28,174.35,174.0,174.23,4412.0,163.3199,163.3855,163.0575,163.273,4412.0
2019-02-20 10:20:00,174.22,174.39,174.11,174.39,2764.0,163.2637,163.423,163.1606,163.423,2764.0
2019-02-20 10:30:00,174.42,174.51,174.25,174.25,1801.0,163.4511,163.5354,163.2918,163.2918,1801.0
2019-02-20 10:40:00,174.17,174.26,174.08,174.16,900.0,163.2168,163.3011,163.1325,163.2074,900.0
2019-02-20 10:50:00,174.09,174.13,174.0,174.13,2200.0,163.1418,163.1793,163.0575,163.1793,2200.0
2019-02-20 11:00:00,174.01,174.26,174.0,174.2,5562.0,163.0669,163.3011,163.0575,163.2449,5562.0
2019-02-20 11:10:00,174.15,174.15,173.99,173.99,2705.0,163.1981,163.1981,163.0481,163.0481,2705.0
2019-02-20 11:20:00,173.99,174.22,173.94,174.12,3192.0,163.0481,163.2637,163.0013,163.1699,3192.0
2019-02-20 11:30:00,174.11,174.12,173.94,173.94,1752.0,163.1606,163.1699,163.0013,163.0013,1752.0
2019-02-20 11:40:00,173.99,174.17,173.99,174.12,2541.0,163.0481,163.2168,163.0481,163.1699,2541.0
2019-02-20 11:50:00,174.1,174.22,174.03,174.08,2884.0,163.1512,163.2637,163.0856,163.1325,2884.0
2019-02-20 12:00:00,174.04,174.05,173.85,173.87,3652.0,163.095,163.1043,162.9169,162.9357,3652.0
2019-02-20 12:10:00,173.93,174.1,173.93,174.07,1700.0,162.9919,163.1512,162.9919,163.1231,1700.0
2019-02-20 12:20:00,173.97,173.97,173.6,173.64,3653.0,163.0294,163.0294,162.6826,162.7201,3653.0
2019-02-20 12:30:00,173.5,173.71,173.26,173.31,14907.0,162.5889,162.7857,162.364,162.4109,14907.0
2019-02-20 12:40:00,173.32,173.63,173.3,173.58,9255.0,162.4203,162.7108,162.4015,162.6639,9255.0
2019-02-20 12:50:00,173.52,173.53,173.18,173.51,4310.0,162.6077,162.617,162.2891,162.5983,4310.0
2019-02-20 13:00:00,173.54,173.79,173.54,173.78,4622.0,162.6264,162.8607,162.6264,162.8513,4622.0
2019-02-20 13:10:00,173.78,174.16,173.76,174.16,4430.0,162.8513,163.2074,162.8326,163.2074,4430.0
2019-02-20 13:20:00,174.21,174.66,174.21,174.57,7311.0,163.2543,163.676,163.2543,163.5916,7311.0
2019-02-20 13:30:00,174.61,174.61,174.43,174.44,4448.0,163.6291,163.6291,163.4604,163.4698,4448.0
2019-02-20 13:40:00,174.47,174.69,174.46,174.67,4079.0,163.4979,163.7041,163.4886,163.6854,4079.0
2019-02-20 13:50:00,174.64,175.03,174.62,175.02,5968.0,163.6572,164.0227,163.6385,164.0133,5968.0
2019-02-20 14:00:00,175.11,175.12,174.69,174.91,7154.0,164.0977,164.1071,163.7041,163.9103,7154.0
2019-02-20 14:10:00,174.93,175.01,174.79,174.83,8163.0,163.929,164.004,163.7978,163.8353,8163.0
2019-02-20 14:20:00,174.52,174.74,174.5,174.74,2200.0,163.5448,163.751,163.526,163.751,2200.0
2019-02-20 14:30:00,174.79,175.39,174.77,175.39,5890.0,163.7978,164.3601,163.7791,164.3601,5890.0
2019-02-20 14:40:00,175.31,175.56,175.3,175.56,5021.0,164.2851,164.5194,164.2757,164.5194,5021.0
2019-02-20 14:50:00,175.54,175.75,175.54,175.66,5759.0,164.5006,164.6974,164.5006,164.6131,5759.0
2019-02-20 15:00:00,175.61,175.62,175.48,175.6,7853.0,164.5662,164.5756,164.4444,164.5569,7853.0
2019-02-20 15:10:00,175.57,175.64,175.54,175.64,7229.0,164.5288,164.5944,164.5006,164.5944,7229.0
2019-02-20 15:20:00,175.64,175.85,175.62,175.73,11035.0,164.5944,164.7911,164.5756,164.6787,11035.0
2019-02-20 15:30:00,175.63,175.85,175.6,175.85,11503.0,164.585,164.7911,164.5569,164.7911,11503.0
2019-02-20 15:40:00,175.85,176.03,175.77,175.89,19731.0,164.7911,164.9598,164.7162,164.8286,19731.0
2019-02-20 15:50:00,175.86,176.16,175.71,176.15,50498.0,164.8005,165.0817,164.66,165.0723,50498.0
2019-02-21 09:30:00,175.37,175.37,173.78,174.02,11865.0,164.8884,164.8884,163.3935,163.6191,11865.0
2019-02-21 09:40:00,173.88,174.11,173.72,174.07,6400.0,163.4875,163.7038,163.3371,163.6661,6400.0
2019-02-21 09:50:00,173.89,174.13,173.56,173.56,3195.0,163.4969,163.7226,163.1866,163.1866,3195.0
2019-02-21 10:00:00,173.56,173.57,173.0,173.32,19161.0,163.1866,163.196,162.6601,162.961,19161.0
2019-02-21 10:10:00,173.28,173.7,173.13,173.7,8265.0,162.9234,163.3183,162.7823,163.3183,8265.0
2019-02-21 10:20:00,173.77,173.97,173.28,173.28,4500.0,163.3841,163.5721,162.9234,162.9234,4500.0
2019-02-21 10:30:00,173.27,173.54,173.22,173.27,7005.0,162.914,163.1678,162.8669,162.914,7005.0
2019-02-21 10:40:00,173.31,173.45,173.17,173.45,11400.0,162.9516,163.0832,162.8199,163.0832,11400.0
2019-02-21 10:50:00,173.44,173.7,173.37,173.62,8729.0,163.0738,163.3183,163.008,163.243,8729.0
2019-02-21 11:00:00,173.66,174.26,173.57,174.26,8101.0,163.2806,163.8448,163.196,163.8448,8101.0
2019-02-21 11:10:00,174.2,174.33,174.15,174.26,4486.0,163.7884,163.9106,163.7414,163.8448,4486.0
2019-02-21 11:20:00,174.22,174.24,173.8,173.84,6699.0,163.8072,163.826,163.4123,163.4499,6699.0
2019-02-21 11:30:00,173.9,174.18,173.84,174.05,4908.0,163.5063,163.7696,163.4499,163.6473,4908.0
2019-02-21 11:40:00,174.03,174.18,173.98,174.04,5605.0,163.6285,163.7696,163.5815,163.6379,5605.0
2019-02-21 11:50:00,174.03,174.39,173.96,174.39,6502.0,163.6285,163.967,163.5627,163.967,6502.0
2019-02-21 12:00:00,174.39,174.58,174.39,174.4,5688.0,163.967,164.1457,163.967,163.9764,5688.0
2019-02-21 12:10:00,174.45,174.48,174.33,174.42,2655.0,164.0234,164.0516,163.9106,163.9952,2655.0
2019-02-21 12:20:00,174.4,174.52,174.31,174.45,3804.0,163.9764,164.0892,163.8918,164.0234,3804.0
2019-02-21 12:30:00,174.44,174.57,174.32,174.36,6100.0,164.014,164.1363,163.9012,163.9388,6100.0
2019-02-21 12:40:00,174.39,174.49,174.33,174.34,5201.0,163.967,164.061,163.9106,163.92,5201.0
2019-02-21 12:50:00,174.4,174.45,174.33,174.44,2815.0,163.9764,164.0234,163.9106,164.014,2815.0
2019-02-21 13:00:00,174.45,174.45,174.23,174.28,6566.0,164.0234,164.0234,163.8166,163.8636,6566.0
2019-02-21 13:10:00,174.28,174.28,174.22,174.25,2500.0,163.8636,163.8636,163.8072,163.8354,2500.0
2019-02-21 13:20:00,174.27,174.29,174.04,174.11,6008.0,163.8542,163.873,163.6379,163.7038,6008.0
2019-02-21 13:30:00,174.11,174.13,174.02,174.03,6477.0,163.7038,163.7226,163.6191,163.6285,6477.0
2019-02-21 13:40:00,174.03,174.13,173.94,173.95,2353.0,163.6285,163.7226,163.5439,163.5533,2353.0
2019-02-21 13:50:00,173.94,174.03,173.93,174.01,4448.0,163.5439,163.6285,163.5345,163.6097,4448.0
2019-02-21 14:00:00,174.03,174.16,173.98,174.05,8034.0,163.6285,163.7508,163.5815,163.6473,8034.0
2019-02-21 14:10:00,174.06,174.07,173.78,173.81,6237.0,163.6567,163.6661,163.3935,163.4217,6237.0
2019-02-21 14:20:00,173.75,173.9,173.55,173.85,8621.0,163.3653,163.5063,163.1772,163.4593,8621.0
2019-02-21 14:30:00,173.85,174.02,173.82,173.88,5761.0,163.4593,163.6191,163.4311,163.4875,5761.0
2019-02-21 14:40:00,173.89,173.91,173.65,173.79,13796.0,163.4969,163.5157,163.2712,163.4029,13796.0
2019-02-21 14:50:00,173.78,173.85,173.69,173.81,12715.0,163.3935,163.4593,163.3089,163.4217,12715.0
2019-02-21 15:00:00,173.83,173.96,173.8,173.9,9706.0,163.4405,163.5627,163.4123,163.5063,9706.0
2019-02-21 15:10:00,173.9,173.9,173.65,173.81,10332.0,163.5063,163.5063,163.2712,163.4217,10332.0
2019-02-21 15:20:00,173.81,174.0,173.66,173.73,8620.0,163.4217,163.6003,163.2806,163.3465,8620.0
2019-02-21 15:30:00,173.64,173.65,173.46,173.6,10752.0,163.2618,163.2712,163.0926,163.2242,10752.0
2019-02-21 15:40:00,173.62,174.11,173.5,174.08,32049.0,163.243,163.7038,163.1302,163.6755,32049.0
2019-02-21 15:50:00,174.11,174.32,173.79,174.22,44193.0,163.7038,163.9012,163.4029,163.8072,44193.0
2019-02-22 09:30:00,174.85,175.46,174.23,174.73,6264.0,164.3995,164.9731,163.8166,164.2867,6264.0
2019-02-22 09:40:00,174.92,175.46,174.91,175.19,3418.0,164.4653,164.9731,164.4559,164.7192,3418.0
2019-02-22 09:50:00,175.47,175.55,175.15,175.35,4100.0,164.9825,165.0577,164.6816,164.8696,4100.0
2019-02-22 10:00:00,175.32,175.61,175.26,175.26,15291.0,164.8414,165.1141,164.785,164.785,15291.0
2019-02-22 10:10:00,175.22,175.32,175.14,175.15,1801.0,164.7474,164.8414,164.6722,164.6816,1801.0
2019-02-22 10:20:00,175.17,175.34,174.93,175.34,2803.0,164.7004,164.8602,164.4747,164.8602,2803.0
2019-02-22 10:30:00,175.36,175.45,175.27,175.45,2618.0,164.879,164.9637,164.7944,164.9637,2618.0
2019-02-22 10:40:00,175.49,175.73,175.49,175.6,3901.0,165.0013,165.2269,165.0013,165.1047,3901.0
2019-02-22 10:50:00,175.48,175.54,175.24,175.27,7211.0,164.9919,165.0483,164.7662,164.7944,7211.0
2019-02-22 11:00:00,175.16,175.34,175.03,175.08,3928.0,164.691,164.8602,164.5688,164.6158,3928.0
2019-02-22 11:10:00,175.12,175.35,174.99,175.35,3328.0,164.6534,164.8696,164.5312,164.8696,3328.0
2019-02-22 11:20:00,175.38,175.43,175.33,175.43,2491.0,164.8978,164.9449,164.8508,164.9449,2491.0
2019-02-22 11:30:00,175.34,175.51,175.24,175.51,4716.0,164.8602,165.0201,164.7662,165.0201,4716.0
2019-02-22 11:40:00,175.47,175.47,175.34,175.34,1146.0,164.9825,164.9825,164.8602,164.8602,1146.0
2019-02-22 11:50:00,175.34,175.36,175.24,175.35,4774.0,164.8602,164.879,164.7662,164.8696,4774.0
2019-02-22 12:00:00,175.41,175.61,175.41,175.43,2700.0,164.9261,165.1141,164.9261,164.9449,2700.0
2019-02-22 12:10:00,175.4,175.4,175.31,175.35,1746.0,164.9167,164.9167,164.832,164.8696,1746.0
2019-02-22 12:20:00,175.36,175.45,175.32,175.39,2143.0,164.879,164.9637,164.8414,164.9073,2143.0
2019-02-22 12:30:00,175.38,175.41,175.22,175.24,4169.0,164.8978,164.9261,164.7474,164.7662,4169.0
2019-02-22 12:40:00,175.21,175.27,175.21,175.24,1703.0,164.738,164.7944,164.738,164.7662,1703.0
2019-02-22 12:50:00,175.28,175.47,175.26,175.47,2683.0,164.8038,164.9825,164.785,164.9825,2683.0
2019-02-22 13:00:00,175.5,175.64,175.46,175.64,6407.0,165.0107,165.1423,164.9731,165.1423,6407.0
2019-02-22 13:10:00,175.63,175.84,175.56,175.84,7681.0,165.1329,165.3304,165.0671,165.3304,7681.0
2019-02-22 13:20:00,175.78,175.8,175.74,175.78,2100.0,165.2739,165.2927,165.2363,165.2739,2100.0
2019-02-22 13:30:00,175.78,176.07,175.78,176.03,2718.0,165.2739,165.5466,165.2739,165.509,2718.0
2019-02-22 13:40:00,175.99,176.09,175.99,176.09,1585.0,165.4714,165.5654,165.4714,165.5654,1585.0
2019-02-22 13:50:00,176.06,176.07,175.96,176.07,6754.0,165.5372,165.5466,165.4432,165.5466,6754.0
2019-02-22 14:00:00,176.02,176.21,175.98,176.21,3102.0,165.4996,165.6782,165.462,165.6782,3102.0
2019-02-22 14:10:00,176.22,176.43,176.22,176.43,6987.0,165.6876,165.8851,165.6876,165.8851,6987.0
2019-02-22 14:20:00,176.42,176.7,176.38,176.67,7530.0,165.8757,166.139,165.8381,166.1107,7530.0
2019-02-22 14:30:00,176.73,176.85,176.47,176.69,17183.0,166.1672,166.28,165.9227,166.1296,17183.0
2019-02-22 14:40:00,176.65,176.74,176.46,176.65,14165.0,166.0919,166.1766,165.9133,166.0919,14165.0
2019-02-22 14:50:00,176.66,176.7,176.55,176.6,9722.0,166.1013,166.139,165.9979,166.0449,9722.0
2019-02-22 15:00:00,176.55,176.9,176.4,176.74,9935.0,165.9979,166.327,165.8569,166.1766,9935.0
2019-02-22 15:10:00,176.77,176.89,176.77,176.89,5685.0,166.2048,166.3176,166.2048,166.3176,5685.0
2019-02-22 15:20:00,176.88,177.0,176.74,176.94,11159.0,166.3082,166.421,166.1766,166.3646,11159.0
2019-02-22 15:30:00,176.95,177.07,176.75,176.76,12834.0,166.374,166.4868,166.186,166.1954,12834.0
2019-02-22 15:40:00,176.77,176.98,176.77,176.89,10969.0,166.2048,166.4022,166.2048,166.3176,10969.0
2019-02-22 15:50:00,176.9,177.3,176.9,177.15,27710.0,166.327,166.7031,166.327,166.5621,27710.0
2019-02-25 09:30:00,178.15,178.96,177.56,178.83,21297.0,167.5023,168.2639,166.9476,168.1416,21297.0
2019-02-25 09:40:00,178.99,179.58,178.68,179.46,13601.0,168.2921,168.8468,168.0006,168.734,13601.0
2019-02-25 09:50:00,179.57,180.18,179.56,179.95,47459.0,168.8374,169.411,168.828,169.1947,47459.0
2019-02-25 10:00:00,179.99,180.08,178.93,179.03,53215.0,169.2323,169.3169,168.2357,168.3297,53215.0
2019-02-25 10:10:00,179.01,179.24,178.8,179.18,8672.0,168.3109,168.5271,168.1134,168.4707,8672.0
2019-02-25 10:20:00,179.24,179.39,178.84,179.02,26273.0,168.5271,168.6682,168.151,168.3203,26273.0
2019-02-25 10:30:00,178.92,179.4,178.9,179.4,17205.0,168.2263,168.6776,168.2075,168.6776,17205.0
2019-02-25 10:40:00,179.52,179.52,179.33,179.49,3500.0,168.7904,168.7904,168.6118,168.7622,3500.0
2019-02-25 10:50:00,179.44,179.44,179.07,179.1,4300.0,168.7152,168.7152,168.3673,168.3955,4300.0
2019-02-25 11:00:00,179.23,179.33,178.89,178.91,9800.0,168.5177,168.6118,168.1981,168.2169,9800.0
2019-02-25 11:10:00,178.97,179.06,178.76,179.06,9325.0,168.2733,168.3579,168.0758,168.3579,9325.0
2019-02-25 11:20:00,179.0,179.06,178.91,179.04,8662.0,168.3015,168.3579,168.2169,168.3391,8662.0
2019-02-25 11:30:00,179.01,179.13,178.91,179.13,9301.0,168.3109,168.4237,168.2169,168.4237,9301.0
2019-02-25 11:40:00,179.16,179.29,179.11,179.2,4777.0,168.4519,168.5742,168.4049,168.4895,4777.0
2019-02-25 11:50:00,179.23,179.23,178.83,178.9,6878.0,168.5177,168.5177,168.1416,168.2075,6878.0
2019-02-25 12:00:00,178.88,179.01,178.81,178.96,14305.0,168.1887,168.3109,168.1228,168.2639,14305.0
2019-02-25 12:10:00,178.96,179.15,178.93,179.02,8335.0,168.2639,168.4425,168.2357,168.3203,8335.0
2019-02-25 12:20:00,178.92,179.03,178.5,178.5,16452.0,168.2263,168.3297,167.8314,167.8314,16452.0
2019-02-25 12:30:00,178.38,178.39,178.22,178.31,5807.0,167.7185,167.7279,167.5681,167.6527,5807.0
2019-02-25 12:40:00,178.37,178.37,177.95,177.99,3800.0,167.7091,167.7091,167.3142,167.3519,3800.0
2019-02-25 12:50:00,177.99,178.02,177.51,177.59,7870.0,167.3519,167.3801,166.9005,166.9758,7870.0
2019-02-25 13:00:00,177.61,177.94,177.61,177.93,4301.0,166.9946,167.3048,166.9946,167.2954,4301.0
2019-02-25 13:10:00,177.96,178.08,177.83,178.02,18549.0,167.3236,167.4365,167.2014,167.3801,18549.0
2019-02-25 13:20:00,178.04,178.21,178.01,178.18,17550.0,167.3989,167.5587,167.3707,167.5305,17550.0
2019-02-25 13:30:00,178.16,178.2,178.1,178.15,11114.0,167.5117,167.5493,167.4553,167.5023,11114.0
2019-02-25 13:40:00,178.18,178.3,178.17,178.24,7769.0,167.5305,167.6433,167.5211,167.5869,7769.0
2019-02-25 13:50:00,178.25,178.27,178.11,178.25,8487.0,167.5963,167.6151,167.4647,167.5963,8487.0
2019-02-25 14:00:00,178.28,178.38,178.14,178.18,5699.0,167.6245,167.7185,167.4929,167.5305,5699.0
2019-02-25 14:10:00,178.23,178.27,178.15,178.27,7901.0,167.5775,167.6151,167.5023,167.6151,7901.0
2019-02-25 14:20:00,178.18,178.32,178.14,178.14,7735.0,167.5305,167.6621,167.4929,167.4929,7735.0
2019-02-25 14:30:00,178.12,178.17,177.99,178.02,7430.0,167.4741,167.5211,167.3519,167.3801,7430.0
2019-02-25 14:40:00,178.04,178.27,178.04,178.17,9325.0,167.3989,167.6151,167.3989,167.5211,9325.0
2019-02-25 14:50:00,178.15,178.15,177.95,178.1,8716.0,167.5023,167.5023,167.3142,167.4553,8716.0
2019-02-25 15:00:00,178.11,178.12,177.94,178.01,12700.0,167.4647,167.4741,167.3048,167.3707,12700.0
2019-02-25 15:10:00,178.02,178.24,177.95,178.19,8900.0,167.3801,167.5869,167.3142,167.5399,8900.0
2019-02-25 15:20:00,178.2,178.25,177.91,177.92,12528.0,167.5493,167.5963,167.2766,167.286,12528.0
2019-02-25 15:30:00,177.95,178.2,177.91,178.2,20779.0,167.3142,167.5493,167.2766,167.5493,20779.0
2019-02-25 15:40:00,178.22,178.32,178.19,178.24,18987.0,167.5681,167.6621,167.5399,167.5869,18987.0
2019-02-25 15:50:00,178.25,178.35,178.02,178.13,51401.0,167.5963,167.6903,167.3801,167.4835,51401.0
2019-02-26 09:30:00,178.12,178.12,177.19,177.9,10648.0,167.4741,167.4741,166.5997,167.2672,10648.0
2019-02-26 09:40:00,177.87,178.48,177.87,178.2,6671.0,167.239,167.8126,167.239,167.5493,6671.0
2019-02-26 09:50:00,178.15,178.49,177.87,178.1,8585.0,167.5023,167.822,167.239,167.4553,8585.0
2019-02-26 10:00:00,178.09,178.7,178.09,178.63,5773.0,167.4459,168.0194,167.4459,167.9536,5773.0
2019-02-26 10:10:00,178.64,179.03,178.64,179.03,3021.0,167.963,168.3297,167.963,168.3297,3021.0
2019-02-26 10:20:00,179.08,179.31,178.97,178.97,6039.0,168.3767,168.593,168.2733,168.2733,6039.0
2019-02-26 10:30:00,179.03,179.29,179.02,179.14,3599.0,168.3297,168.5742,168.3203,168.4331,3599.0
2019-02-26 10:40:00,179.12,179.22,178.67,178.67,30825.0,168.4143,168.5083,167.9912,167.9912,30825.0
2019-02-26 10:50:00,178.59,178.59,178.11,178.21,4339.0,167.916,167.916,167.4647,167.5587,4339.0
2019-02-26 11:00:00,178.22,178.7,178.22,178.7,4237.0,167.5681,168.0194,167.5681,168.0194,4237.0
2019-02-26 11:10:00,178.69,179.32,178.62,179.25,5518.0,168.01,168.6024,167.9442,168.5365,5518.0
2019-02-26 11:20:00,179.23,179.43,179.04,179.38,4313.0,168.5177,168.7058,168.3391,168.6588,4313.0
2019-02-26 11:30:00,179.42,179.57,179.11,179.29,4420.0,168.6964,168.8374,168.4049,168.5742,4420.0
2019-02-26 11:40:00,179.22,179.29,179.03,179.28,2375.0,168.5083,168.5742,168.3297,168.5648,2375.0
2019-02-26 11:50:00,179.38,179.58,179.37,179.42,3300.0,168.6588,168.8468,168.6494,168.6964,3300.0
2019-02-26 12:00:00,179.29,179.41,179.12,179.41,11007.0,168.5742,168.687,168.4143,168.687,11007.0
2019-02-26 12:10:00,179.3,179.46,179.22,179.39,10557.0,168.5836,168.734,168.5083,168.6682,10557.0
2019-02-26 12:20:00,179.34,179.5,179.28,179.28,9791.0,168.6212,168.7716,168.5648,168.5648,9791.0
2019-02-26 12:30:00,179.19,179.19,178.89,179.0,10896.0,168.4801,168.4801,168.1981,168.3015,10896.0
2019-02-26 12:40:00,179.03,179.08,178.77,178.88,7440.0,168.3297,168.3767,168.0852,168.1887,7440.0
2019-02-26 12:50:00,178.9,179.1,178.89,179.07,9735.0,168.2075,168.3955,168.1981,168.3673,9735.0
2019-02-26 13:00:00,179.01,179.07,178.46,178.46,19924.0,168.3109,168.3673,167.7938,167.7938,19924.0
2019-02-26 13:10:00,178.46,178.8,178.43,178.7,8404.0,167.7938,168.1134,167.7656,168.0194,8404.0
2019-02-26 13:20:00,178.7,178.86,178.61,178.62,4803.0,168.0194,168.1699,167.9348,167.9442,4803.0
2019-02-26 13:30:00,178.54,178.69,178.46,178.49,7138.0,167.869,168.01,167.7938,167.822,7138.0
2019-02-26 13:40:00,178.47,178.55,178.44,178.48,3784.0,167.8032,167.8784,167.775,167.8126,3784.0
2019-02-26 13:50:00,178.46,178.65,178.4,178.53,6285.0,167.7938,167.9724,167.7373,167.8596,6285.0
2019-02-26 14:00:00,178.5,178.62,178.44,178.53,6909.0,167.8314,167.9442,167.775,167.8596,6909.0
2019-02-26 14:10:00,178.49,178.55,178.43,178.47,5012.0,167.822,167.8784,167.7656,167.8032,5012.0
2019-02-26 14:20:00,178.45,178.52,178.36,178.42,19686.0,167.7844,167.8502,167.6997,167.7562,19686.0
2019-02-26 14:30:00,178.46,178.62,178.43,178.56,2406.0,167.7938,167.9442,167.7656,167.8878,2406.0
2019-02-26 14:40:00,178.55,178.77,178.55,178.63,7203.0,167.8784,168.0852,167.8784,167.9536,7203.0
2019-02-26 14:50:00,178.66,178.87,178.6,178.63,5411.0,167.9818,168.1793,167.9254,167.9536,5411.0
2019-02-26 15:00:00,178.62,178.84,178.61,178.76,9014.0,167.9442,168.151,167.9348,168.0758,9014.0
2019-02-26 15:10:00,178.79,178.85,178.7,178.81,6666.0,168.104,168.1605,168.0194,168.1228,6666.0
2019-02-26 15:20:00,178.78,178.92,178.78,178.9,9321.0,168.0946,168.2263,168.0946,168.2075,9321.0
2019-02-26 15:30:00,178.91,179.07,178.83,178.88,19511.0,168.2169,168.3673,168.1416,168.1887,19511.0
2019-02-26 15:40:00,178.9,178.99,178.75,178.76,21038.0,168.2075,168.2921,168.0664,168.0758,21038.0
2019-02-26 15:50:00,178.72,178.73,178.26,178.32,45893.0,168.0382,168.0476,167.6057,167.6621,45893.0
2019-02-27 09:30:00,178.1,179.91,178.1,179.89,15789.0,167.4553,169.1571,167.4553,169.1383,15789.0
2019-02-27 09:40:00,179.86,180.1,179.3,179.3,3888.0,169.1101,169.3357,168.5836,168.5836,3888.0
2019-02-27 09:50:00,179.22,179.37,179.03,179.37,4391.0,168.5083,168.6494,168.3297,168.6494,4391.0
2019-02-27 10:00:00,179.36,179.53,178.95,179.11,8692.0,168.64,168.7998,168.2545,168.4049,8692.0
2019-02-27 10:10:00,178.96,179.0,178.56,178.94,19326.0,168.2639,168.3015,167.8878,168.2451,19326.0
2019-02-27 10:20:00,178.88,179.06,178.59,178.65,4820.0,168.1887,168.3579,167.916,167.9724,4820.0
2019-02-27 10:30:00,178.62,179.14,178.62,179.05,2100.0,167.9442,168.4331,167.9442,168.3485,2100.0
2019-02-27 10:40:00,179.11,179.46,179.11,179.25,4602.0,168.4049,168.734,168.4049,168.5365,4602.0
2019-02-27 10:50:00,179.27,179.28,178.82,178.93,3674.0,168.5553,168.5648,168.1322,168.2357,3674.0
2019-02-27 11:00:00,178.94,179.28,178.94,179.28,5200.0,168.2451,168.5648,168.2451,168.5648,5200.0
2019-02-27 11:10:00,179.35,179.35,179.17,179.2,1800.0,168.6306,168.6306,168.4613,168.4895,1800.0
2019-02-27 11:20:00,179.28,179.76,179.28,179.68,5875.0,168.5648,169.0161,168.5648,168.9408,5875.0
2019-02-27 11:30:00,179.5,179.83,179.46,179.83,5794.0,168.7716,169.0819,168.734,169.0819,5794.0
2019-02-27 11:40:00,179.78,180.07,179.78,180.07,7331.0,169.0349,169.3075,169.0349,169.3075,7331.0
2019-02-27 11:50:00,180.08,180.36,180.08,180.2,8406.0,169.3169,169.5802,169.3169,169.4298,8406.0
2019-02-27 12:00:00,180.21,180.21,179.62,179.63,22894.0,169.4392,169.4392,168.8844,168.8938,22894.0
2019-02-27 12:10:00,179.56,180.06,179.56,180.03,5808.0,168.828,169.2981,168.828,169.2699,5808.0
2019-02-27 12:20:00,179.97,180.26,179.94,180.2,3308.0,169.2135,169.4862,169.1853,169.4298,3308.0
2019-02-27 12:30:00,180.15,180.21,180.03,180.15,3752.0,169.3828,169.4392,169.2699,169.3828,3752.0
2019-02-27 12:40:00,180.19,180.46,180.19,180.39,5641.0,169.4204,169.6742,169.4204,169.6084,5641.0
2019-02-27 12:50:00,180.39,180.41,180.19,180.25,5619.0,169.6084,169.6272,169.4204,169.4768,5619.0
2019-02-27 13:00:00,180.26,180.41,180.26,180.41,1558.0,169.4862,169.6272,169.4862,169.6272,1558.0
2019-02-27 13:10:00,180.37,180.5,180.28,180.46,6511.0,169.5896,169.7118,169.505,169.6742,6511.0
2019-02-27 13:20:00,180.5,180.93,180.42,180.42,11143.0,169.7118,170.1161,169.6366,169.6366,11143.0
2019-02-27 13:30:00,180.41,180.46,180.21,180.23,4611.0,169.6272,169.6742,169.4392,169.458,4611.0
2019-02-27 13:40:00,180.1,180.27,180.1,180.19,2056.0,169.3357,169.4956,169.3357,169.4204,2056.0
2019-02-27 13:50:00,180.27,180.41,180.24,180.32,1967.0,169.4956,169.6272,169.4674,169.5426,1967.0
2019-02-27 14:00:00,180.29,180.44,180.26,180.39,11409.0,169.5144,169.6554,169.4862,169.6084,11409.0
2019-02-27 14:10:00,180.42,180.6,180.42,180.51,4243.0,169.6366,169.8059,169.6366,169.7212,4243.0
2019-02-27 14:20:00,180.53,180.59,180.46,180.53,3110.0,169.74,169.7965,169.6742,169.74,3110.0
2019-02-27 14:30:00,180.53,180.75,180.53,180.75,6326.0,169.74,169.9469,169.74,169.9469,6326.0
2019-02-27 14:40:00,180.75,180.81,180.58,180.67,8581.0,169.9469,170.0033,169.7871,169.8717,8581.0
2019-02-27 14:50:00,180.66,180.73,180.6,180.68,6108.0,169.8623,169.9281,169.8059,169.8811,6108.0
2019-02-27 15:00:00,180.66,180.9,180.64,180.75,6950.0,169.8623,170.0879,169.8435,169.9469,6950.0
2019-02-27 15:10:00,180.79,180.98,180.77,180.86,5820.0,169.9845,170.1631,169.9657,170.0503,5820.0
2019-02-27 15:20:00,180.76,180.76,180.59,180.6,5886.0,169.9563,169.9563,169.7965,169.8059,5886.0
2019-02-27 15:30:00,180.55,180.76,180.51,180.74,15273.0,169.7588,169.9563,169.7212,169.9375,15273.0
2019-02-27 15:40:00,180.72,180.82,180.59,180.82,20568.0,169.9187,170.0127,169.7965,170.0127,20568.0
2019-02-27 15:50:00,180.82,180.9,180.7,180.74,43716.0,170.0127,170.0879,169.8999,169.9375,43716.0
2019-02-28 09:30:00,181.01,183.39,181.01,183.22,24865.0,170.1914,172.4291,170.1914,172.2693,24865.0
2019-02-28 09:40:00,183.2,184.39,182.72,184.33,14326.0,172.2505,173.3693,171.7991,173.3129,14326.0
2019-02-28 09:50:00,184.56,184.74,183.93,184.54,16054.0,173.5292,173.6984,172.9368,173.5104,16054.0
2019-02-28 10:00:00,184.68,184.68,183.2,183.42,20164.0,173.642,173.642,172.2505,172.4573,20164.0
2019-02-28 10:10:00,183.31,183.62,183.21,183.46,6071.0,172.3539,172.6454,172.2599,172.4949,6071.0
2019-02-28 10:20:00,183.53,183.84,183.45,183.67,16163.0,172.5607,172.8522,172.4855,172.6924,16163.0
2019-02-28 10:30:00,183.67,183.88,183.48,183.64,10966.0,172.6924,172.8898,172.5137,172.6642,10966.0
2019-02-28 10:40:00,183.64,183.64,183.36,183.58,7180.0,172.6642,172.6642,172.4009,172.6077,7180.0
2019-02-28 10:50:00,183.47,183.72,183.31,183.67,11821.0,172.5043,172.7394,172.3539,172.6924,11821.0
2019-02-28 11:00:00,183.66,183.77,183.48,183.56,9266.0,172.683,172.7864,172.5137,172.5889,9266.0
2019-02-28 11:10:00,183.72,184.27,183.72,184.26,6739.0,172.7394,173.2565,172.7394,173.2471,6739.0
2019-02-28 11:20:00,184.33,184.69,184.33,184.54,13439.0,173.3129,173.6514,173.3129,173.5104,13439.0
2019-02-28 11:30:00,184.56,184.79,184.55,184.65,9951.0,173.5292,173.7454,173.5198,173.6138,9951.0
2019-02-28 11:40:00,184.69,184.85,184.65,184.73,8310.0,173.6514,173.8018,173.6138,173.689,8310.0
2019-02-28 11:50:00,184.74,185.03,184.71,184.99,8600.0,173.6984,173.9711,173.6702,173.9335,8600.0
2019-02-28 12:00:00,184.99,185.17,184.85,184.9,21462.0,173.9335,174.1027,173.8018,173.8489,21462.0
2019-02-28 12:10:00,184.94,185.23,184.91,185.15,7357.0,173.8865,174.1591,173.8583,174.0839,7357.0
2019-02-28 12:20:00,185.18,185.27,184.86,184.86,7624.0,174.1121,174.1967,173.8112,173.8112,7624.0
2019-02-28 12:30:00,184.89,185.09,184.89,184.99,5003.0,173.8395,174.0275,173.8395,173.9335,5003.0
2019-02-28 12:40:00,184.97,185.22,184.97,185.11,8403.0,173.9147,174.1497,173.9147,174.0463,8403.0
2019-02-28 12:50:00,185.11,185.11,184.83,184.97,3800.0,174.0463,174.0463,173.783,173.9147,3800.0
2019-02-28 13:00:00,184.96,185.08,184.93,184.97,5090.0,173.9053,174.0181,173.8771,173.9147,5090.0
2019-02-28 13:10:00,184.95,185.35,184.92,185.14,13677.0,173.8959,174.272,173.8677,174.0745,13677.0
2019-02-28 13:20:00,185.11,185.4,185.09,185.39,8875.0,174.0463,174.319,174.0275,174.3096,8875.0
2019-02-28 13:30:00,185.38,185.4,185.21,185.32,9919.0,174.3002,174.319,174.1403,174.2438,9919.0
2019-02-28 13:40:00,185.34,185.36,184.89,184.89,2800.0,174.2626,174.2814,173.8395,173.8395,2800.0
2019-02-28 13:50:00,184.9,185.02,184.64,185.02,4069.0,173.8489,173.9617,173.6044,173.9617,4069.0
2019-02-28 14:00:00,184.99,185.36,184.9,185.2,9883.0,173.9335,174.2814,173.8489,174.1309,9883.0
2019-02-28 14:10:00,185.14,185.28,184.64,184.64,26011.0,174.0745,174.2061,173.6044,173.6044,26011.0
2019-02-28 14:20:00,184.63,185.07,184.57,184.91,8864.0,173.595,174.0087,173.5386,173.8583,8864.0
2019-02-28 14:30:00,184.9,184.9,184.01,184.01,15872.0,173.8489,173.8489,173.012,173.012,15872.0
2019-02-28 14:40:00,184.01,184.5,184.01,184.19,6028.0,173.012,173.4728,173.012,173.1813,6028.0
2019-02-28 14:50:00,184.15,184.38,183.97,184.21,5687.0,173.1437,173.3599,172.9744,173.2001,5687.0
2019-02-28 15:00:00,184.17,184.33,184.04,184.23,9393.0,173.1625,173.3129,173.0403,173.2189,9393.0
2019-02-28 15:10:00,184.21,184.34,184.11,184.31,6284.0,173.2001,173.3223,173.1061,173.2941,6284.0
2019-02-28 15:20:00,184.24,184.41,184.16,184.37,10360.0,173.2283,173.3881,173.1531,173.3505,10360.0
2019-02-28 15:30:00,184.35,184.8,184.35,184.63,18375.0,173.3317,173.7548,173.3317,173.595,18375.0
2019-02-28 15:40:00,184.65,184.72,184.55,184.66,40711.0,173.6138,173.6796,173.5198,173.6232,40711.0
2019-02-28 15:50:00,184.65,184.83,184.64,184.73,90625.0,173.6138,173.783,173.6044,173.689,90625.0
2019-03-01 09:30:00,187.21,188.98,186.94,188.47,45757.0,176.0208,177.685,175.7669,177.2055,45757.0
2019-03-01 09:40:00,188.44,189.58,188.38,189.0,22128.0,177.1773,178.2491,177.1209,177.7038,22128.0
2019-03-01 09:50:00,189.0,189.33,188.59,189.03,15774.0,177.7038,178.0141,177.3183,177.732,15774.0
2019-03-01 10:00:00,188.85,189.43,188.63,189.23,22411.0,177.5628,178.1081,177.3559,177.9201,22411.0
2019-03-01 10:10:00,189.23,189.28,188.89,189.07,21711.0,177.9201,177.9671,177.6004,177.7696,21711.0
2019-03-01 10:20:00,189.02,189.41,189.0,189.25,16430.0,177.7226,178.0893,177.7038,177.9389,16430.0
2019-03-01 10:30:00,189.25,189.92,189.06,189.64,19780.0,177.9389,178.5688,177.7602,178.3056,19780.0
2019-03-01 10:40:00,189.62,190.09,189.42,189.75,19172.0,178.2867,178.7287,178.0987,178.409,19172.0
2019-03-01 10:50:00,189.75,189.84,189.42,189.82,11745.0,178.409,178.4936,178.0987,178.4748,11745.0
2019-03-01 11:00:00,189.8,189.81,189.58,189.81,9223.0,178.456,178.4654,178.2491,178.4654,9223.0
2019-03-01 11:10:00,189.83,189.94,189.35,189.61,16112.0,178.4842,178.5876,178.0329,178.2773,16112.0
2019-03-01 11:20:00,189.59,189.88,189.53,189.84,14656.0,178.2585,178.5312,178.2021,178.4936,14656.0
2019-03-01 11:30:00,189.85,190.14,189.82,189.93,12395.0,178.503,178.7757,178.4748,178.5782,12395.0
2019-03-01 11:40:00,189.94,190.24,189.83,190.07,12335.0,178.5876,178.8697,178.4842,178.7099,12335.0
2019-03-01 11:50:00,190.02,190.29,189.9,190.29,14385.0,178.6628,178.9167,178.55,178.9167,14385.0
2019-03-01 12:00:00,190.25,190.5,190.08,190.5,13436.0,178.8791,179.1142,178.7193,179.1142,13436.0
2019-03-01 12:10:00,190.59,190.77,190.37,190.39,12298.0,179.1988,179.368,178.9919,179.0107,12298.0
2019-03-01 12:20:00,190.47,190.51,190.26,190.47,21972.0,179.0859,179.1236,178.8885,179.0859,21972.0
2019-03-01 12:30:00,190.5,190.94,190.49,190.91,15131.0,179.1142,179.5279,179.1048,179.4996,15131.0
2019-03-01 12:40:00,190.9,191.34,190.9,191.22,26242.0,179.4902,179.9039,179.4902,179.7911,26242.0
2019-03-01 12:50:00,191.27,191.3,190.92,190.92,61812.0,179.8381,179.8663,179.509,179.509,61812.0
2019-03-01 13:00:00,190.85,191.19,190.77,190.82,17002.0,179.4432,179.7629,179.368,179.415,17002.0
2019-03-01 13:10:00,190.76,191.01,190.68,190.85,17823.0,179.3586,179.5937,179.2834,179.4432,17823.0
2019-03-01 13:20:00,190.88,190.92,190.67,190.73,7250.0,179.4714,179.509,179.274,179.3304,7250.0
2019-03-01 13:30:00,190.7,190.89,190.62,190.64,9464.0,179.3022,179.4808,179.227,179.2458,9464.0
2019-03-01 13:40:00,190.68,190.68,190.45,190.51,15731.0,179.2834,179.2834,179.0671,179.1236,15731.0
2019-03-01 13:50:00,190.44,190.44,189.96,190.0,17141.0,179.0577,179.0577,178.6064,178.644,17141.0
2019-03-01 14:00:00,189.99,190.08,189.87,189.98,20913.0,178.6346,178.7193,178.5218,178.6252,20913.0
2019-03-01 14:10:00,189.93,190.05,189.76,189.76,15554.0,178.5782,178.691,178.4184,178.4184,15554.0
2019-03-01 14:20:00,189.78,189.98,189.58,189.92,21127.0,178.4372,178.6252,178.2491,178.5688,21127.0
2019-03-01 14:30:00,189.87,190.28,189.87,190.23,10490.0,178.5218,178.9073,178.5218,178.8603,10490.0
2019-03-01 14:40:00,190.21,190.21,189.98,190.21,13910.0,178.8415,178.8415,178.6252,178.8415,13910.0
2019-03-01 14:50:00,190.27,190.35,190.06,190.34,9661.0,178.8979,178.9731,178.7005,178.9637,9661.0
2019-03-01 15:00:00,190.32,190.43,190.24,190.32,8541.0,178.9449,179.0483,178.8697,178.9449,8541.0
2019-03-01 15:10:00,190.31,190.35,190.06,190.09,8069.0,178.9355,178.9731,178.7005,178.7287,8069.0
2019-03-01 15:20:00,190.06,190.14,189.96,190.13,10208.0,178.7005,178.7757,178.6064,178.7663,10208.0
2019-03-01 15:30:00,190.13,190.44,190.04,190.41,43180.0,178.7663,179.0577,178.6816,179.0295,43180.0
2019-03-01 15:40:00,190.41,190.63,190.34,190.58,48522.0,179.0295,179.2364,178.9637,179.1894,48522.0
2019-03-01 15:50:00,190.55,190.66,190.17,190.23,65703.0,179.1612,179.2646,178.8039,178.8603,65703.0
2019-03-04 09:30:00,191.69,193.94,190.43,190.7,44180.0,180.233,182.3485,179.0483,179.3022,44180.0
2019-03-04 09:40:00,190.67,191.09,190.41,190.5,21299.0,179.274,179.6689,179.0295,179.1142,21299.0
2019-03-04 09:50:00,190.37,191.35,190.32,191.21,13582.0,178.9919,179.9133,178.9449,179.7817,13582.0
2019-03-04 10:00:00,191.33,191.84,191.21,191.58,26721.0,179.8945,180.3741,179.7817,180.1296,26721.0
2019-03-04 10:10:00,191.41,191.59,190.82,191.05,8775.0,179.9698,180.139,179.415,179.6313,8775.0
2019-03-04 10:20:00,191.01,191.02,190.48,190.49,12641.0,179.5937,179.6031,179.0953,179.1048,12641.0
2019-03-04 10:30:00,190.53,191.1,190.31,190.96,16255.0,179.1424,179.6783,178.9355,179.5467,16255.0
2019-03-04 10:40:00,190.97,191.13,190.9,190.96,13832.0,179.5561,179.7065,179.4902,179.5467,13832.0
2019-03-04 10:50:00,190.99,191.01,190.27,190.48,30898.0,179.5749,179.5937,178.8979,179.0953,30898.0
2019-03-04 11:00:00,190.48,190.63,189.83,189.83,24984.0,179.0953,179.2364,178.4842,178.4842,24984.0
2019-03-04 11:10:00,189.8,190.81,189.76,190.81,19918.0,178.456,179.4056,178.4184,179.4056,19918.0
2019-03-04 11:20:00,190.78,190.79,189.2,189.23,49594.0,179.3774,179.3868,177.8919,177.9201,49594.0
2019-03-04 11:30:00,189.21,189.5,189.05,189.37,30350.0,177.9013,178.1739,177.7508,178.0517,30350.0
2019-03-04 11:40:00,189.32,189.37,188.75,188.91,40718.0,178.0047,178.0517,177.4687,177.6192,40718.0
2019-03-04 11:50:00,188.93,189.04,188.24,188.39,46296.0,177.638,177.7414,176.9892,177.1303,46296.0
2019-03-04 12:00:00,188.25,188.44,187.6,187.81,11295.0,176.9986,177.1773,176.3875,176.5849,11295.0
2019-03-04 12:10:00,187.83,187.92,186.79,186.79,8025.0,176.6037,176.6884,175.6259,175.6259,8025.0
2019-03-04 12:20:00,186.92,187.09,186.63,187.09,11199.0,175.7481,175.908,175.4755,175.908,11199.0
2019-03-04 12:30:00,187.14,187.25,186.74,186.85,5482.0,175.955,176.0584,175.5789,175.6823,5482.0
2019-03-04 12:40:00,186.87,186.87,186.27,186.46,9970.0,175.7011,175.7011,175.137,175.3156,9970.0
2019-03-04 12:50:00,186.47,186.71,186.29,186.71,9000.0,175.325,175.5507,175.1558,175.5507,9000.0
2019-03-04 13:00:00,186.64,186.64,185.87,185.98,16815.0,175.4849,175.4849,174.7609,174.8643,16815.0
2019-03-04 13:10:00,185.89,186.55,185.88,186.53,7812.0,174.7797,175.4002,174.7703,175.3814,7812.0
2019-03-04 13:20:00,186.55,186.85,186.55,186.68,4881.0,175.4002,175.6823,175.4002,175.5225,4881.0
2019-03-04 13:30:00,186.78,186.9,186.67,186.67,6502.0,175.6165,175.7293,175.5131,175.5131,6502.0
2019-03-04 13:40:00,186.59,187.22,186.58,187.17,7351.0,175.4378,176.0302,175.4284,175.9832,7351.0
2019-03-04 13:50:00,187.16,187.55,187.1,187.4,7534.0,175.9738,176.3405,175.9174,176.1994,7534.0
2019-03-04 14:00:00,187.44,187.53,187.35,187.35,16045.0,176.237,176.3217,176.1524,176.1524,16045.0
2019-03-04 14:10:00,187.27,187.35,186.74,186.89,3606.0,176.0772,176.1524,175.5789,175.7199,3606.0
2019-03-04 14:20:00,186.91,187.31,186.89,187.19,4830.0,175.7387,176.1148,175.7199,176.002,4830.0
2019-03-04 14:30:00,187.11,187.3,187.03,187.3,6012.0,175.9268,176.1054,175.8515,176.1054,6012.0
2019-03-04 14:40:00,187.17,187.31,186.95,186.99,3927.0,175.9832,176.1148,175.7763,175.8139,3927.0
2019-03-04 14:50:00,187.04,187.2,186.94,186.98,5166.0,175.861,176.0114,175.7669,175.8045,5166.0
2019-03-04 15:00:00,186.92,186.95,186.68,186.77,8577.0,175.7481,175.7763,175.5225,175.6071,8577.0
2019-03-04 15:10:00,186.83,187.07,186.83,186.97,8963.0,175.6635,175.8892,175.6635,175.7951,8963.0
2019-03-04 15:20:00,186.95,187.03,186.57,186.64,8116.0,175.7763,175.8515,175.419,175.4849,8116.0
2019-03-04 15:30:00,186.65,187.08,186.6,186.93,14423.0,175.4943,175.8986,175.4472,175.7575,14423.0
2019-03-04 15:40:00,186.96,187.05,186.8,186.81,19334.0,175.7857,175.8704,175.6353,175.6447,19334.0
2019-03-04 15:50:00,186.81,187.22,186.66,187.16,67176.0,175.6447,176.0302,175.5037,175.9738,67176.0
2019-03-05 09:30:00,187.62,188.03,186.75,187.34,82206.0,176.4063,176.7918,175.5883,176.143,82206.0
2019-03-05 09:40:00,187.26,187.78,187.23,187.31,3570.0,176.0678,176.5567,176.0396,176.1148,3570.0
2019-03-05 09:50:00,187.39,188.09,187.16,187.92,11538.0,176.19,176.8482,175.9738,176.6884,11538.0
2019-03-05 10:00:00,188.02,189.2,188.02,188.47,23511.0,176.7824,177.8919,176.7824,177.2055,23511.0
2019-03-05 10:10:00,188.41,188.63,187.91,188.01,7093.0,177.1491,177.3559,176.679,176.773,7093.0
2019-03-05 10:20:00,188.19,188.72,187.93,187.94,8292.0,176.9422,177.4405,176.6978,176.7072,8292.0
2019-03-05 10:30:00,188.03,188.28,187.87,188.1,10312.0,176.7918,177.0268,176.6413,176.8576,10312.0
2019-03-05 10:40:00,188.17,188.28,187.63,187.71,5403.0,176.9234,177.0268,176.4157,176.4909,5403.0
2019-03-05 10:50:00,187.94,188.14,187.55,187.56,8197.0,176.7072,176.8952,176.3405,176.3499,8197.0
2019-03-05 11:00:00,187.59,187.91,187.52,187.91,6225.0,176.3781,176.679,176.3123,176.679,6225.0
2019-03-05 11:10:00,187.97,187.97,187.66,187.79,8077.0,176.7354,176.7354,176.4439,176.5661,8077.0
2019-03-05 11:20:00,187.81,187.9,187.55,187.6,14041.0,176.5849,176.6695,176.3405,176.3875,14041.0
2019-03-05 11:30:00,187.58,188.14,187.55,188.11,10754.0,176.3687,176.8952,176.3405,176.867,10754.0
2019-03-05 11:40:00,188.13,188.33,188.02,188.21,7200.0,176.8858,177.0738,176.7824,176.961,7200.0
2019-03-05 11:50:00,188.25,188.33,187.8,187.86,9902.0,176.9986,177.0738,176.5755,176.6319,9902.0
2019-03-05 12:00:00,187.86,188.1,187.79,188.03,9104.0,176.6319,176.8576,176.5661,176.7918,9104.0
2019-03-05 12:10:00,188.03,188.11,187.89,188.06,9041.0,176.7918,176.867,176.6601,176.82,9041.0
2019-03-05 12:20:00,188.02,188.19,188.0,188.03,6210.0,176.7824,176.9422,176.7636,176.7918,6210.0
2019-03-05 12:30:00,188.05,188.17,187.97,188.09,5919.0,176.8106,176.9234,176.7354,176.8482,5919.0
2019-03-05 12:40:00,188.13,188.41,188.13,188.37,5108.0,176.8858,177.1491,176.8858,177.1115,5108.0
2019-03-05 12:50:00,188.4,188.43,188.2,188.26,5430.0,177.1397,177.1679,176.9516,177.008,5430.0
2019-03-05 13:00:00,188.21,188.59,188.14,188.53,5811.0,176.961,177.3183,176.8952,177.2619,5811.0
2019-03-05 13:10:00,188.56,188.56,188.28,188.36,6093.0,177.2901,177.2901,177.0268,177.1021,6093.0
2019-03-05 13:20:00,188.33,188.44,188.27,188.31,8143.0,177.0738,177.1773,177.0174,177.055,8143.0
2019-03-05 13:30:00,188.28,188.59,188.28,188.59,4700.0,177.0268,177.3183,177.0268,177.3183,4700.0
2019-03-05 13:40:00,188.57,188.73,188.56,188.56,11463.0,177.2995,177.4499,177.2901,177.2901,11463.0
2019-03-05 13:50:00,188.6,188.61,188.41,188.44,5251.0,177.3277,177.3371,177.1491,177.1773,5251.0
2019-03-05 14:00:00,188.39,188.39,188.02,188.08,7085.0,177.1303,177.1303,176.7824,176.8388,7085.0
2019-03-05 14:10:00,188.08,188.17,187.99,188.02,2700.0,176.8388,176.9234,176.7542,176.7824,2700.0
2019-03-05 14:20:00,188.02,188.02,187.86,187.93,8589.0,176.7824,176.7824,176.6319,176.6978,8589.0
2019-03-05 14:30:00,187.93,187.98,187.82,187.86,9228.0,176.6978,176.7448,176.5943,176.6319,9228.0
2019-03-05 14:40:00,187.92,188.19,187.92,188.15,4834.0,176.6884,176.9422,176.6884,176.9046,4834.0
2019-03-05 14:50:00,188.18,188.39,188.18,188.28,7433.0,176.9328,177.1303,176.9328,177.0268,7433.0
2019-03-05 15:00:00,188.27,188.28,187.83,187.89,9493.0,177.0174,177.0268,176.6037,176.6601,9493.0
2019-03-05 15:10:00,187.91,188.0,187.79,187.85,14355.0,176.679,176.7636,176.5661,176.6225,14355.0
2019-03-05 15:20:00,187.84,187.89,187.48,187.53,6324.0,176.6131,176.6601,176.2747,176.3217,6324.0
2019-03-05 15:30:00,187.52,187.65,187.48,187.65,8128.0,176.3123,176.4345,176.2747,176.4345,8128.0
2019-03-05 15:40:00,187.65,187.82,187.62,187.65,17695.0,176.4345,176.5943,176.4063,176.4345,17695.0
2019-03-05 15:50:00,187.65,187.85,187.58,187.66,63097.0,176.4345,176.6225,176.3687,176.4439,63097.0
2019-03-06 09:30:00,187.44,187.98,187.15,187.9,15008.0,176.237,176.7448,175.9644,176.6695,15008.0
2019-03-06 09:40:00,187.7,187.98,187.5,187.71,7420.0,176.4815,176.7448,176.2935,176.4909,7420.0
2019-03-06 09:50:00,187.6,188.06,187.53,187.89,2309.0,176.3875,176.82,176.3217,176.6601,2309.0
2019-03-06 10:00:00,187.89,187.91,187.43,187.7,10787.0,176.6601,176.679,176.2276,176.4815,10787.0
2019-03-06 10:10:00,187.53,187.87,187.46,187.53,17728.0,176.3217,176.6413,176.2558,176.3217,17728.0
2019-03-06 10:20:00,187.63,187.7,187.34,187.39,12897.0,176.4157,176.4815,176.143,176.19,12897.0
2019-03-06 10:30:00,187.4,187.47,186.87,186.97,15366.0,176.1994,176.2653,175.7011,175.7951,15366.0
2019-03-06 10:40:00,186.91,186.91,186.75,186.79,4702.0,175.7387,175.7387,175.5883,175.6259,4702.0
2019-03-06 10:50:00,186.78,187.1,186.74,186.98,7674.0,175.6165,175.9174,175.5789,175.8045,7674.0
2019-03-06 11:00:00,187.02,187.15,186.98,187.1,4331.0,175.8421,175.9644,175.8045,175.9174,4331.0
2019-03-06 11:10:00,187.1,187.12,186.76,186.76,6553.0,175.9174,175.9362,175.5977,175.5977,6553.0
2019-03-06 11:20:00,186.72,186.72,186.39,186.53,6252.0,175.5601,175.5601,175.2498,175.3814,6252.0
2019-03-06 11:30:00,186.56,186.59,186.17,186.17,5441.0,175.4096,175.4378,175.0429,175.0429,5441.0
2019-03-06 11:40:00,186.09,186.12,185.78,186.03,7275.0,174.9677,174.9959,174.6763,174.9113,7275.0
2019-03-06 11:50:00,186.03,186.26,185.98,186.19,8216.0,174.9113,175.1276,174.8643,175.0618,8216.0
2019-03-06 12:00:00,186.17,186.48,186.1,186.42,7651.0,175.0429,175.3344,174.9771,175.278,7651.0
2019-03-06 12:10:00,186.4,186.6,186.25,186.28,8070.0,175.2592,175.4472,175.1182,175.1464,8070.0
2019-03-06 12:20:00,186.25,186.37,186.03,186.04,9393.0,175.1182,175.231,174.9113,174.9207,9393.0
2019-03-06 12:30:00,186.01,186.44,186.01,186.35,5821.0,174.8925,175.2968,174.8925,175.2122,5821.0
2019-03-06 12:40:00,186.37,186.52,186.36,186.46,9871.0,175.231,175.372,175.2216,175.3156,9871.0
2019-03-06 12:50:00,186.4,186.53,186.4,186.45,9738.0,175.2592,175.3814,175.2592,175.3062,9738.0
2019-03-06 13:00:00,186.48,186.73,186.46,186.52,10213.0,175.3344,175.5695,175.3156,175.372,10213.0
2019-03-06 13:10:00,186.49,186.7,186.47,186.65,4022.0,175.3438,175.5413,175.325,175.4943,4022.0
2019-03-06 13:20:00,186.65,186.74,186.56,186.6,6579.0,175.4943,175.5789,175.4096,175.4472,6579.0
2019-03-06 13:30:00,186.68,186.97,186.68,186.97,4250.0,175.5225,175.7951,175.5225,175.7951,4250.0
2019-03-06 13:40:00,187.01,187.09,186.81,186.88,4387.0,175.8327,175.908,175.6447,175.7105,4387.0
2019-03-06 13:50:00,186.92,187.26,186.92,187.26,4163.0,175.7481,176.0678,175.7481,176.0678,4163.0
2019-03-06 14:00:00,187.25,187.31,187.1,187.17,3643.0,176.0584,176.1148,175.9174,175.9832,3643.0
2019-03-06 14:10:00,187.21,187.4,187.0,187.02,5155.0,176.0208,176.1994,175.8233,175.8421,5155.0
2019-03-06 14:20:00,187.05,187.17,186.96,186.97,3419.0,175.8704,175.9832,175.7857,175.7951,3419.0
2019-03-06 14:30:00,187.04,187.04,186.84,186.92,3401.0,175.861,175.861,175.6729,175.7481,3401.0
2019-03-06 14:40:00,186.94,186.97,186.84,186.96,5001.0,175.7669,175.7951,175.6729,175.7857,5001.0
2019-03-06 14:50:00,186.98,187.03,186.87,186.89,5319.0,175.8045,175.8515,175.7011,175.7199,5319.0
2019-03-06 15:00:00,186.78,186.87,186.61,186.7,5879.0,175.6165,175.7011,175.4567,175.5413,5879.0
2019-03-06 15:10:00,186.69,186.72,186.3,186.38,6871.0,175.5319,175.5601,175.1652,175.2404,6871.0
2019-03-06 15:20:00,186.35,186.49,186.32,186.46,8112.0,175.2122,175.3438,175.184,175.3156,8112.0
2019-03-06 15:30:00,186.49,186.71,186.49,186.64,8484.0,175.3438,175.5507,175.3438,175.4849,8484.0
2019-03-06 15:40:00,186.63,186.69,186.44,186.52,14034.0,175.4755,175.5319,175.2968,175.372,14034.0
2019-03-06 15:50:00,186.52,186.7,186.44,186.49,31940.0,175.372,175.5413,175.2968,175.3438,31940.0
2019-03-07 09:30:00,185.42,185.96,184.91,185.07,26350.0,174.3378,174.8455,173.8583,174.0087,26350.0
2019-03-07 09:40:00,185.2,185.41,184.32,184.43,9170.0,174.1309,174.3284,173.3035,173.4069,9170.0
2019-03-07 09:50:00,184.42,184.67,184.09,184.66,16268.0,173.3975,173.6326,173.0873,173.6232,16268.0
2019-03-07 10:00:00,184.74,184.74,183.29,183.72,13931.0,173.6984,173.6984,172.3351,172.7394,13931.0
2019-03-07 10:10:00,183.67,183.77,183.12,183.25,5406.0,172.6924,172.7864,172.1752,172.2975,5406.0
2019-03-07 10:20:00,183.25,183.59,183.05,183.38,4743.0,172.2975,172.6172,172.1094,172.4197,4743.0
2019-03-07 10:30:00,183.28,183.62,183.23,183.58,16513.0,172.3257,172.6454,172.2787,172.6077,16513.0
2019-03-07 10:40:00,183.58,183.77,183.16,183.55,23902.0,172.6077,172.7864,172.2129,172.5795,23902.0
2019-03-07 10:50:00,183.62,184.03,183.53,184.0,12828.0,172.6454,173.0309,172.5607,173.0026,12828.0
2019-03-07 11:00:00,183.98,184.06,183.69,183.8,5003.0,172.9838,173.0591,172.7112,172.8146,5003.0
2019-03-07 11:10:00,183.85,184.02,183.68,183.74,7281.0,172.8616,173.0215,172.7018,172.7582,7281.0
2019-03-07 11:20:00,183.8,183.81,183.52,183.76,3772.0,172.8146,172.824,172.5513,172.777,3772.0
2019-03-07 11:30:00,183.78,184.19,183.78,184.19,4500.0,172.7958,173.1813,172.7958,173.1813,4500.0
2019-03-07 11:40:00,184.21,184.58,184.14,184.31,9750.0,173.2001,173.548,173.1343,173.2941,9750.0
2019-03-07 11:50:00,184.32,184.4,183.93,183.93,9035.0,173.3035,173.3787,172.9368,172.9368,9035.0
2019-03-07 12:00:00,183.91,183.91,183.57,183.57,7025.0,172.918,172.918,172.5983,172.5983,7025.0
2019-03-07 12:10:00,183.63,183.82,183.44,183.53,9327.0,172.6548,172.8334,172.4761,172.5607,9327.0
2019-03-07 12:20:00,183.49,183.78,183.48,183.73,3420.0,172.5231,172.7958,172.5137,172.7488,3420.0
2019-03-07 12:30:00,183.69,183.74,183.43,183.65,6455.0,172.7112,172.7582,172.4667,172.6736,6455.0
2019-03-07 12:40:00,183.75,183.75,183.23,183.52,8005.0,172.7676,172.7676,172.2787,172.5513,8005.0
2019-03-07 12:50:00,183.5,183.92,183.5,183.83,5100.0,172.5325,172.9274,172.5325,172.8428,5100.0
2019-03-07 13:00:00,183.81,183.82,183.33,183.33,11151.0,172.824,172.8334,172.3727,172.3727,11151.0
2019-03-07 13:10:00,183.34,183.66,183.33,183.49,9854.0,172.3821,172.683,172.3727,172.5231,9854.0
2019-03-07 13:20:00,183.49,183.54,183.24,183.24,4416.0,172.5231,172.5701,172.2881,172.2881,4416.0
2019-03-07 13:30:00,183.25,183.34,183.04,183.25,10317.0,172.2975,172.3821,172.1,172.2975,10317.0
2019-03-07 13:40:00,183.3,183.39,183.22,183.36,2400.0,172.3445,172.4291,172.2693,172.4009,2400.0
2019-03-07 13:50:00,183.29,183.33,183.17,183.32,6486.0,172.3351,172.3727,172.2223,172.3633,6486.0
2019-03-07 14:00:00,183.28,183.32,182.88,183.02,5920.0,172.3257,172.3633,171.9496,172.0812,5920.0
2019-03-07 14:10:00,182.98,182.98,182.7,182.84,8256.0,172.0436,172.0436,171.7803,171.912,8256.0
2019-03-07 14:20:00,182.9,183.08,182.74,182.97,6157.0,171.9684,172.1376,171.818,172.0342,6157.0
2019-03-07 14:30:00,183.07,183.07,182.52,182.59,4301.0,172.1282,172.1282,171.6111,171.6769,4301.0
2019-03-07 14:40:00,182.67,182.75,182.42,182.44,8852.0,171.7521,171.8274,171.5171,171.5359,8852.0
2019-03-07 14:50:00,182.41,182.56,182.04,182.06,10593.0,171.5077,171.6487,171.1598,171.1786,10593.0
2019-03-07 15:00:00,182.13,182.27,181.98,182.09,19655.0,171.2444,171.376,171.1034,171.2068,19655.0
2019-03-07 15:10:00,182.09,182.32,181.98,182.32,16433.0,171.2068,171.4231,171.1034,171.4231,16433.0
2019-03-07 15:20:00,182.34,182.42,181.86,181.86,29524.0,171.4419,171.5171,170.9905,170.9905,29524.0
2019-03-07 15:30:00,181.93,182.32,181.89,182.29,15785.0,171.0564,171.4231,171.0188,171.3948,15785.0
2019-03-07 15:40:00,182.25,182.32,182.12,182.12,60988.0,171.3572,171.4231,171.235,171.235,60988.0
2019-03-07 15:50:00,182.12,182.13,181.62,182.06,72957.0,171.235,171.2444,170.7649,171.1786,72957.0
2019-03-08 09:30:00,180.47,180.56,179.45,180.48,14785.0,169.6836,169.7682,168.7246,169.693,14785.0
2019-03-08 09:40:00,180.26,180.79,180.04,180.65,6347.0,169.4862,169.9845,169.2793,169.8529,6347.0
2019-03-08 09:50:00,180.78,180.92,180.41,180.82,4478.0,169.9751,170.1067,169.6272,170.0127,4478.0
2019-03-08 10:00:00,180.64,180.76,180.45,180.62,6163.0,169.8435,169.9563,169.6648,169.8247,6163.0
2019-03-08 10:10:00,180.54,180.82,180.44,180.64,2973.0,169.7494,170.0127,169.6554,169.8435,2973.0
2019-03-08 10:20:00,180.44,180.77,180.44,180.63,2286.0,169.6554,169.9657,169.6554,169.8341,2286.0
2019-03-08 10:30:00,180.65,180.8,180.26,180.53,4551.0,169.8529,169.9939,169.4862,169.74,4551.0
2019-03-08 10:40:00,180.52,181.41,180.41,181.31,4426.0,169.7306,170.5674,169.6272,170.4734,4426.0
2019-03-08 10:50:00,181.23,181.46,181.05,181.39,6435.0,170.3982,170.6145,170.229,170.5486,6435.0
2019-03-08 11:00:00,181.37,181.82,181.37,181.59,5030.0,170.5298,170.9529,170.5298,170.7367,5030.0
2019-03-08 11:10:00,181.56,182.08,181.48,182.02,5818.0,170.7085,171.1974,170.6333,171.141,5818.0
2019-03-08 11:20:00,181.99,182.32,181.86,182.15,2200.0,171.1128,171.4231,170.9905,171.2632,2200.0
2019-03-08 11:30:00,182.06,182.11,181.65,181.65,6590.0,171.1786,171.2256,170.7931,170.7931,6590.0
2019-03-08 11:40:00,181.64,182.01,181.5,181.89,6385.0,170.7837,171.1316,170.6521,171.0188,6385.0
2019-03-08 11:50:00,181.85,182.19,181.8,181.8,2700.0,170.9811,171.3008,170.9341,170.9341,2700.0
2019-03-08 12:00:00,181.74,181.74,181.4,181.4,3004.0,170.8777,170.8777,170.558,170.558,3004.0
2019-03-08 12:10:00,181.41,181.43,181.32,181.32,3564.0,170.5674,170.5863,170.4828,170.4828,3564.0
2019-03-08 12:20:00,181.29,181.49,181.07,181.44,3000.0,170.4546,170.6427,170.2478,170.5957,3000.0
2019-03-08 12:30:00,181.43,181.49,181.11,181.18,4900.0,170.5863,170.6427,170.2854,170.3512,4900.0
2019-03-08 12:40:00,181.23,181.29,180.88,180.88,3008.0,170.3982,170.4546,170.0691,170.0691,3008.0
2019-03-08 12:50:00,180.84,180.84,180.57,180.69,5327.0,170.0315,170.0315,169.7777,169.8905,5327.0
2019-03-08 13:00:00,180.74,180.79,180.57,180.57,1832.0,169.9375,169.9845,169.7777,169.7777,1832.0
2019-03-08 13:10:00,180.65,180.93,180.65,180.88,3407.0,169.8529,170.1161,169.8529,170.0691,3407.0
2019-03-08 13:20:00,180.82,180.9,180.76,180.84,2511.0,170.0127,170.0879,169.9563,170.0315,2511.0
2019-03-08 13:30:00,180.87,181.1,180.79,181.09,1758.0,170.0597,170.276,169.9845,170.2666,1758.0
2019-03-08 13:40:00,181.06,181.41,181.05,181.41,6962.0,170.2384,170.5674,170.229,170.5674,6962.0
2019-03-08 13:50:00,181.37,181.37,181.16,181.21,4700.0,170.5298,170.5298,170.3324,170.3794,4700.0
2019-03-08 14:00:00,181.24,181.24,181.03,181.23,2000.0,170.4076,170.4076,170.2102,170.3982,2000.0
2019-03-08 14:10:00,181.23,181.36,181.09,181.36,2393.0,170.3982,170.5204,170.2666,170.5204,2393.0
2019-03-08 14:20:00,181.4,181.6,181.34,181.51,2295.0,170.558,170.7461,170.5016,170.6615,2295.0
2019-03-08 14:30:00,181.62,181.65,181.38,181.38,2600.0,170.7649,170.7931,170.5392,170.5392,2600.0
2019-03-08 14:40:00,181.39,181.69,181.37,181.63,4620.0,170.5486,170.8307,170.5298,170.7743,4620.0
2019-03-08 14:50:00,181.7,182.01,181.7,181.77,2648.0,170.8401,171.1316,170.8401,170.9059,2648.0
2019-03-08 15:00:00,181.72,181.83,181.62,181.71,3768.0,170.8589,170.9623,170.7649,170.8495,3768.0
2019-03-08 15:10:00,181.63,181.65,181.41,181.48,2800.0,170.7743,170.7931,170.5674,170.6333,2800.0
2019-03-08 15:20:00,181.49,181.53,181.27,181.27,4114.0,170.6427,170.6803,170.4358,170.4358,4114.0
2019-03-08 15:30:00,181.27,181.61,181.24,181.41,6893.0,170.4358,170.7555,170.4076,170.5674,6893.0
2019-03-08 15:40:00,181.42,181.95,181.42,181.77,11851.0,170.5768,171.0752,170.5768,170.9059,11851.0
2019-03-08 15:50:00,181.94,182.54,181.94,182.42,24075.0,171.0658,171.6299,171.0658,171.5171,24075.0
2019-03-11 09:30:00,182.64,183.53,182.64,183.29,8204.0,171.7239,172.5607,171.7239,172.3351,8204.0
2019-03-11 09:40:00,183.29,183.46,182.9,183.39,5697.0,172.3351,172.4949,171.9684,172.4291,5697.0
2019-03-11 09:50:00,183.46,183.69,183.32,183.69,8569.0,172.4949,172.7112,172.3633,172.7112,8569.0
2019-03-11 10:00:00,183.83,184.25,183.83,184.07,13294.0,172.8428,173.2377,172.8428,173.0685,13294.0
2019-03-11 10:10:00,183.97,184.03,183.73,183.89,4772.0,172.9744,173.0309,172.7488,172.8992,4772.0
2019-03-11 10:20:00,183.98,184.04,183.72,183.88,2313.0,172.9838,173.0403,172.7394,172.8898,2313.0
2019-03-11 10:30:00,183.85,184.08,183.7,183.81,5318.0,172.8616,173.0779,172.7206,172.824,5318.0
2019-03-11 10:40:00,183.92,184.56,183.92,184.56,6703.0,172.9274,173.5292,172.9274,173.5292,6703.0
2019-03-11 10:50:00,184.61,184.75,184.39,184.74,8485.0,173.5762,173.7078,173.3693,173.6984,8485.0
2019-03-11 11:00:00,184.71,185.06,184.71,185.02,11451.0,173.6702,173.9993,173.6702,173.9617,11451.0
2019-03-11 11:10:00,185.1,185.28,184.77,184.99,8935.0,174.0369,174.2061,173.7266,173.9335,8935.0
2019-03-11 11:20:00,185.02,185.19,184.95,185.05,9150.0,173.9617,174.1215,173.8959,173.9899,9150.0
2019-03-11 11:30:00,185.0,185.3,184.85,185.11,8364.0,173.9429,174.2249,173.8018,174.0463,8364.0
2019-03-11 11:40:00,185.1,185.15,184.83,184.87,6638.0,174.0369,174.0839,173.783,173.8206,6638.0
2019-03-11 11:50:00,184.86,185.12,184.82,185.11,10214.0,173.8112,174.0557,173.7736,174.0463,10214.0
2019-03-11 12:00:00,185.14,185.24,184.99,184.99,3501.0,174.0745,174.1685,173.9335,173.9335,3501.0
2019-03-11 12:10:00,184.92,184.99,184.86,184.9,7863.0,173.8677,173.9335,173.8112,173.8489,7863.0
2019-03-11 12:20:00,184.86,184.98,184.8,184.86,10239.0,173.8112,173.9241,173.7548,173.8112,10239.0
2019-03-11 12:30:00,184.81,184.82,184.49,184.65,6400.0,173.7642,173.7736,173.4634,173.6138,6400.0
2019-03-11 12:40:00,184.62,184.68,184.31,184.31,11960.0,173.5856,173.642,173.2941,173.2941,11960.0
2019-03-11 12:50:00,184.37,184.38,184.1,184.17,3304.0,173.3505,173.3599,173.0967,173.1625,3304.0
2019-03-11 13:00:00,184.13,184.13,183.94,183.97,6175.0,173.1249,173.1249,172.9462,172.9744,6175.0
2019-03-11 13:10:00,183.97,184.28,183.96,184.11,7018.0,172.9744,173.2659,172.965,173.1061,7018.0
2019-03-11 13:20:00,184.09,184.09,183.97,183.97,1509.0,173.0873,173.0873,172.9744,172.9744,1509.0
2019-03-11 13:30:00,184.0,184.03,183.86,183.9,9052.0,173.0026,173.0309,172.871,172.9086,9052.0
2019-03-11 13:40:00,183.89,183.91,183.47,183.5,13545.0,172.8992,172.918,172.5043,172.5325,13545.0
2019-03-11 13:50:00,183.52,183.78,183.51,183.75,5899.0,172.5513,172.7958,172.5419,172.7676,5899.0
2019-03-11 14:00:00,183.7,183.87,183.58,183.58,7688.0,172.7206,172.8804,172.6077,172.6077,7688.0
2019-03-11 14:10:00,183.51,183.55,183.23,183.28,8012.0,172.5419,172.5795,172.2787,172.3257,8012.0
2019-03-11 14:20:00,183.28,183.49,183.1,183.39,27404.0,172.3257,172.5231,172.1564,172.4291,27404.0
2019-03-11 14:30:00,183.4,183.7,183.4,183.64,6326.0,172.4385,172.7206,172.4385,172.6642,6326.0
2019-03-11 14:40:00,183.62,183.78,183.52,183.53,4992.0,172.6454,172.7958,172.5513,172.5607,4992.0
2019-03-11 14:50:00,183.58,183.59,183.34,183.43,6040.0,172.6077,172.6172,172.3821,172.4667,6040.0
2019-03-11 15:00:00,183.34,183.57,183.23,183.56,6378.0,172.3821,172.5983,172.2787,172.5889,6378.0
2019-03-11 15:10:00,183.63,183.63,183.4,183.46,8414.0,172.6548,172.6548,172.4385,172.4949,8414.0
2019-03-11 15:20:00,183.46,183.5,183.22,183.22,6555.0,172.4949,172.5325,172.2693,172.2693,6555.0
2019-03-11 15:30:00,183.22,183.83,183.22,183.72,9529.0,172.2693,172.8428,172.2693,172.7394,9529.0
2019-03-11 15:40:00,183.71,183.76,183.47,183.67,15498.0,172.73,172.777,172.5043,172.6924,15498.0
2019-03-11 15:50:00,183.66,183.7,183.5,183.66,26957.0,172.683,172.7206,172.5325,172.683,26957.0
2019-03-12 09:30:00,183.66,183.66,182.82,182.99,13446.0,172.683,172.683,171.8932,172.053,13446.0
2019-03-12 09:40:00,183.36,183.36,182.94,183.29,6120.0,172.4009,172.4009,172.006,172.3351,6120.0
2019-03-12 09:50:00,183.2,183.2,182.85,182.99,6224.0,172.2505,172.2505,171.9214,172.053,6224.0
2019-03-12 10:00:00,183.24,183.42,183.05,183.32,7746.0,172.2881,172.4573,172.1094,172.3633,7746.0
2019-03-12 10:10:00,183.34,183.75,183.25,183.74,6561.0,172.3821,172.7676,172.2975,172.7582,6561.0
2019-03-12 10:20:00,183.69,184.06,183.6,184.04,11300.0,172.7112,173.0591,172.6266,173.0403,11300.0
2019-03-12 10:30:00,184.03,184.41,184.01,184.41,5808.0,173.0309,173.3881,173.012,173.3881,5808.0
2019-03-12 10:40:00,184.42,184.66,184.42,184.61,5984.0,173.3975,173.6232,173.3975,173.5762,5984.0
2019-03-12 10:50:00,184.64,184.73,184.6,184.65,9565.0,173.6044,173.689,173.5668,173.6138,9565.0
2019-03-12 11:00:00,184.6,184.62,184.24,184.27,10136.0,173.5668,173.5856,173.2283,173.2565,10136.0
2019-03-12 11:10:00,184.28,184.28,183.67,183.74,10339.0,173.2659,173.2659,172.6924,172.7582,10339.0
2019-03-12 11:20:00,183.76,183.83,183.61,183.62,11078.0,172.777,172.8428,172.636,172.6454,11078.0
2019-03-12 11:30:00,183.66,183.79,183.57,183.57,14631.0,172.683,172.8052,172.5983,172.5983,14631.0
2019-03-12 11:40:00,183.6,184.23,183.6,184.14,6395.0,172.6266,173.2189,172.6266,173.1343,6395.0
2019-03-12 11:50:00,184.29,184.6,184.26,184.58,5416.0,173.2753,173.5668,173.2471,173.548,5416.0
2019-03-12 12:00:00,184.56,184.56,184.28,184.38,8191.0,173.5292,173.5292,173.2659,173.3599,8191.0
2019-03-12 12:10:00,184.36,184.41,184.27,184.39,7501.0,173.3411,173.3881,173.2565,173.3693,7501.0
2019-03-12 12:20:00,184.46,184.68,184.4,184.64,4217.0,173.4352,173.642,173.3787,173.6044,4217.0
2019-03-12 12:30:00,184.6,184.92,184.5,184.67,6254.0,173.5668,173.8677,173.4728,173.6326,6254.0
2019-03-12 12:40:00,184.69,184.78,184.58,184.58,6000.0,173.6514,173.736,173.548,173.548,6000.0
2019-03-12 12:50:00,184.64,184.64,184.41,184.59,21580.0,173.6044,173.6044,173.3881,173.5574,21580.0
2019-03-12 13:00:00,184.65,185.03,184.54,185.03,9618.0,173.6138,173.9711,173.5104,173.9711,9618.0
2019-03-12 13:10:00,185.08,185.09,184.81,184.99,3852.0,174.0181,174.0275,173.7642,173.9335,3852.0
2019-03-12 13:20:00,185.03,185.18,185.03,185.12,4348.0,173.9711,174.1121,173.9711,174.0557,4348.0
2019-03-12 13:30:00,185.18,185.29,185.12,185.24,4910.0,174.1121,174.2155,174.0557,174.1685,4910.0
2019-03-12 13:40:00,185.31,185.35,185.25,185.31,6416.0,174.2343,174.272,174.1779,174.2343,6416.0
2019-03-12 13:50:00,185.32,185.47,185.21,185.21,5022.0,174.2438,174.3848,174.1403,174.1403,5022.0
2019-03-12 14:00:00,185.23,185.4,185.22,185.39,2628.0,174.1591,174.319,174.1497,174.3096,2628.0
2019-03-12 14:10:00,185.37,185.41,185.13,185.13,8385.0,174.2908,174.3284,174.0651,174.0651,8385.0
2019-03-12 14:20:00,185.15,185.22,184.95,184.96,8087.0,174.0839,174.1497,173.8959,173.9053,8087.0
2019-03-12 14:30:00,184.97,185.01,184.87,184.92,7931.0,173.9147,173.9523,173.8206,173.8677,7931.0
2019-03-12 14:40:00,184.93,185.12,184.93,185.01,7017.0,173.8771,174.0557,173.8771,173.9523,7017.0
2019-03-12 14:50:00,185.01,185.13,184.91,185.13,9208.0,173.9523,174.0651,173.8583,174.0651,9208.0
2019-03-12 15:00:00,185.1,185.14,184.92,185.14,5900.0,174.0369,174.0745,173.8677,174.0745,5900.0
2019-03-12 15:10:00,185.09,185.09,184.69,184.71,7852.0,174.0275,174.0275,173.6514,173.6702,7852.0
2019-03-12 15:20:00,184.68,184.93,184.55,184.89,9221.0,173.642,173.8771,173.5198,173.8395,9221.0
2019-03-12 15:30:00,184.84,184.84,184.61,184.67,11109.0,173.7924,173.7924,173.5762,173.6326,11109.0
2019-03-12 15:40:00,184.65,185.14,184.64,184.99,21735.0,173.6138,174.0745,173.6044,173.9335,21735.0
2019-03-12 15:50:00,184.99,185.07,184.73,185.02,41330.0,173.9335,174.0087,173.689,173.9617,41330.0
2019-03-13 09:30:00,186.01,186.01,184.69,184.99,8101.0,174.8925,174.8925,173.6514,173.9335,8101.0
2019-03-13 09:40:00,185.01,185.67,184.93,185.56,4880.0,173.9523,174.5728,173.8771,174.4694,4880.0
2019-03-13 09:50:00,185.71,186.0,185.49,185.82,8315.0,174.6104,174.8831,174.4036,174.7139,8315.0
2019-03-13 10:00:00,185.64,185.64,184.98,184.99,4000.0,174.5446,174.5446,173.9241,173.9335,4000.0
2019-03-13 10:10:00,185.06,185.83,185.05,185.67,4546.0,173.9993,174.7233,173.9899,174.5728,4546.0
2019-03-13 10:20:00,185.84,186.16,185.84,186.06,3000.0,174.7327,175.0335,174.7327,174.9395,3000.0
2019-03-13 10:30:00,186.08,186.22,186.01,186.15,6729.0,174.9583,175.09,174.8925,175.0241,6729.0
2019-03-13 10:40:00,186.19,186.38,186.07,186.35,3517.0,175.0618,175.2404,174.9489,175.2122,3517.0
2019-03-13 10:50:00,186.4,186.54,186.33,186.52,3270.0,175.2592,175.3908,175.1934,175.372,3270.0
2019-03-13 11:00:00,186.48,186.75,186.44,186.75,4803.0,175.3344,175.5883,175.2968,175.5883,4803.0
2019-03-13 11:10:00,186.74,186.74,186.46,186.53,6342.0,175.5789,175.5789,175.3156,175.3814,6342.0
2019-03-13 11:20:00,186.54,186.63,186.4,186.63,9101.0,175.3908,175.4755,175.2592,175.4755,9101.0
2019-03-13 11:30:00,186.58,186.58,186.37,186.48,4212.0,175.4284,175.4284,175.231,175.3344,4212.0
2019-03-13 11:40:00,186.4,186.4,185.95,186.05,12107.0,175.2592,175.2592,174.8361,174.9301,12107.0
2019-03-13 11:50:00,186.0,186.36,185.97,186.21,5728.0,174.8831,175.2216,174.8549,175.0806,5728.0
2019-03-13 12:00:00,186.31,186.46,186.22,186.3,5002.0,175.1746,175.3156,175.09,175.1652,5002.0
2019-03-13 12:10:00,186.33,186.35,186.07,186.08,1893.0,175.1934,175.2122,174.9489,174.9583,1893.0
2019-03-13 12:20:00,186.0,186.15,186.0,186.03,3090.0,174.8831,175.0241,174.8831,174.9113,3090.0
2019-03-13 12:30:00,186.08,186.11,185.95,186.1,3800.0,174.9583,174.9865,174.8361,174.9771,3800.0
2019-03-13 12:40:00,186.06,186.22,186.0,186.07,2805.0,174.9395,175.09,174.8831,174.9489,2805.0
2019-03-13 12:50:00,186.06,186.18,185.96,186.18,4253.0,174.9395,175.0524,174.8455,175.0524,4253.0
2019-03-13 13:00:00,186.28,186.37,186.22,186.22,3838.0,175.1464,175.231,175.09,175.09,3838.0
2019-03-13 13:10:00,186.15,186.45,186.13,186.45,5006.0,175.0241,175.3062,175.0053,175.3062,5006.0
2019-03-13 13:20:00,186.41,186.54,186.36,186.5,3258.0,175.2686,175.3908,175.2216,175.3532,3258.0
2019-03-13 13:30:00,186.51,186.65,186.43,186.62,3329.0,175.3626,175.4943,175.2874,175.4661,3329.0
2019-03-13 13:40:00,186.59,186.71,186.47,186.68,5600.0,175.4378,175.5507,175.325,175.5225,5600.0
2019-03-13 13:50:00,186.68,186.68,186.48,186.6,9636.0,175.5225,175.5225,175.3344,175.4472,9636.0
2019-03-13 14:00:00,186.55,186.84,186.55,186.77,5226.0,175.4002,175.6729,175.4002,175.6071,5226.0
2019-03-13 14:10:00,186.75,187.08,186.69,187.06,8328.0,175.5883,175.8986,175.5319,175.8798,8328.0
2019-03-13 14:20:00,187.1,187.27,187.04,187.24,11773.0,175.9174,176.0772,175.861,176.049,11773.0
2019-03-13 14:30:00,187.22,187.32,186.66,186.71,35754.0,176.0302,176.1242,175.5037,175.5507,35754.0
2019-03-13 14:40:00,186.7,186.72,186.1,186.25,11325.0,175.5413,175.5601,174.9771,175.1182,11325.0
2019-03-13 14:50:00,186.27,186.44,186.19,186.44,5781.0,175.137,175.2968,175.0618,175.2968,5781.0
2019-03-13 15:00:00,186.42,186.47,186.19,186.2,8733.0,175.278,175.325,175.0618,175.0712,8733.0
2019-03-13 15:10:00,186.21,186.21,185.99,186.06,12367.0,175.0806,175.0806,174.8737,174.9395,12367.0
2019-03-13 15:20:00,185.98,186.18,185.2,186.07,27857.0,174.8643,175.0524,174.1309,174.9489,27857.0
2019-03-13 15:30:00,186.03,186.44,186.0,186.43,11736.0,174.9113,175.2968,174.8831,175.2874,11736.0
2019-03-13 15:40:00,186.4,186.73,186.03,186.03,42259.0,175.2592,175.5695,174.9113,174.9113,42259.0
2019-03-13 15:50:00,186.03,186.24,185.53,185.61,54062.0,174.9113,175.1088,174.4412,174.5164,54062.0
2019-03-14 09:30:00,185.45,186.13,184.61,185.18,21945.0,174.366,175.0053,173.5762,174.1121,21945.0
2019-03-14 09:40:00,185.34,185.58,184.87,185.58,7900.0,174.2626,174.4882,173.8206,174.4882,7900.0
2019-03-14 09:50:00,185.69,185.86,185.49,185.77,6900.0,174.5916,174.7515,174.4036,174.6669,6900.0
2019-03-14 10:00:00,185.73,185.73,185.26,185.3,7425.0,174.6292,174.6292,174.1873,174.2249,7425.0
2019-03-14 10:10:00,185.45,185.67,185.39,185.67,5694.0,174.366,174.5728,174.3096,174.5728,5694.0
2019-03-14 10:20:00,185.69,186.14,185.59,186.13,12100.0,174.5916,175.0147,174.4976,175.0053,12100.0
2019-03-14 10:30:00,186.12,186.33,185.92,186.22,6305.0,174.9959,175.1934,174.8079,175.09,6305.0
2019-03-14 10:40:00,186.19,186.22,186.0,186.05,4100.0,175.0618,175.09,174.8831,174.9301,4100.0
2019-03-14 10:50:00,186.11,186.37,186.09,186.09,8490.0,174.9865,175.231,174.9677,174.9677,8490.0
2019-03-14 11:00:00,186.14,186.18,185.94,186.08,5065.0,175.0147,175.0524,174.8267,174.9583,5065.0
2019-03-14 11:10:00,186.09,186.38,186.01,186.38,9899.0,174.9677,175.2404,174.8925,175.2404,9899.0
2019-03-14 11:20:00,186.4,186.53,186.36,186.47,4800.0,175.2592,175.3814,175.2216,175.325,4800.0
2019-03-14 11:30:00,186.51,186.55,186.36,186.36,5700.0,175.3626,175.4002,175.2216,175.2216,5700.0
2019-03-14 11:40:00,186.4,186.75,186.38,186.59,11388.0,175.2592,175.5883,175.2404,175.4378,11388.0
2019-03-14 11:50:00,186.59,186.75,186.52,186.69,7351.0,175.4378,175.5883,175.372,175.5319,7351.0
2019-03-14 12:00:00,186.68,186.68,186.39,186.44,6601.0,175.5225,175.5225,175.2498,175.2968,6601.0
2019-03-14 12:10:00,186.44,186.52,186.31,186.5,5920.0,175.2968,175.372,175.1746,175.3532,5920.0
2019-03-14 12:20:00,186.46,186.46,186.15,186.19,5000.0,175.3156,175.3156,175.0241,175.0618,5000.0
2019-03-14 12:30:00,186.2,186.27,186.06,186.06,7200.0,175.0712,175.137,174.9395,174.9395,7200.0
2019-03-14 12:40:00,186.11,186.36,186.11,186.32,4301.0,174.9865,175.2216,174.9865,175.184,4301.0
2019-03-14 12:50:00,186.28,186.35,186.05,186.1,4454.0,175.1464,175.2122,174.9301,174.9771,4454.0
2019-03-14 13:00:00,186.08,186.08,185.75,185.75,4466.0,174.9583,174.9583,174.6481,174.6481,4466.0
2019-03-14 13:10:00,185.79,185.91,185.79,185.89,3970.0,174.6857,174.7985,174.6857,174.7797,3970.0
2019-03-14 13:20:00,185.95,185.96,185.77,185.81,3205.0,174.8361,174.8455,174.6669,174.7045,3205.0
2019-03-14 13:30:00,185.79,186.01,185.77,185.81,5682.0,174.6857,174.8925,174.6669,174.7045,5682.0
2019-03-14 13:40:00,185.81,185.97,185.8,185.96,5101.0,174.7045,174.8549,174.6951,174.8455,5101.0
2019-03-14 13:50:00,185.96,185.99,185.74,185.78,3600.0,174.8455,174.8737,174.6386,174.6763,3600.0
2019-03-14 14:00:00,185.81,185.96,185.77,185.94,4910.0,174.7045,174.8455,174.6669,174.8267,4910.0
2019-03-14 14:10:00,185.98,185.98,185.88,185.94,6140.0,174.8643,174.8643,174.7703,174.8267,6140.0
2019-03-14 14:20:00,185.95,186.13,185.95,186.11,4982.0,174.8361,175.0053,174.8361,174.9865,4982.0
2019-03-14 14:30:00,186.09,186.26,186.06,186.26,6400.0,174.9677,175.1276,174.9395,175.1276,6400.0
2019-03-14 14:40:00,186.25,186.45,186.25,186.4,9317.0,175.1182,175.3062,175.1182,175.2592,9317.0
2019-03-14 14:50:00,186.38,186.72,186.27,186.69,9567.0,175.2404,175.5601,175.137,175.5319,9567.0
2019-03-14 15:00:00,186.7,186.7,186.46,186.61,8553.0,175.5413,175.5413,175.3156,175.4567,8553.0
2019-03-14 15:10:00,186.61,186.81,186.61,186.77,10153.0,175.4567,175.6447,175.4567,175.6071,10153.0
2019-03-14 15:20:00,186.74,186.97,186.74,186.85,13134.0,175.5789,175.7951,175.5789,175.6823,13134.0
2019-03-14 15:30:00,186.85,187.02,186.69,186.99,11140.0,175.6823,175.8421,175.5319,175.8139,11140.0
2019-03-14 15:40:00,187.0,187.23,186.96,187.12,25621.0,175.8233,176.0396,175.7857,175.9362,25621.0
2019-03-14 15:50:00,187.14,187.15,186.58,186.81,69891.0,175.955,175.9644,175.4284,175.6447,69891.0
2019-03-15 09:30:00,186.51,186.68,185.45,185.5,91461.0,175.3626,175.5225,174.366,174.413,91461.0
2019-03-15 09:40:00,185.56,186.27,185.46,186.18,3814.0,174.4694,175.137,174.3754,175.0524,3814.0
2019-03-15 09:50:00,186.16,186.49,186.16,186.3,7895.0,175.0335,175.3438,175.0335,175.1652,7895.0
2019-03-15 10:00:00,186.41,186.76,186.36,186.43,8852.0,175.2686,175.5977,175.2216,175.2874,8852.0
2019-03-15 10:10:00,186.41,186.66,186.41,186.66,5701.0,175.2686,175.5037,175.2686,175.5037,5701.0
2019-03-15 10:20:00,186.77,186.95,186.72,186.92,3100.0,175.6071,175.7763,175.5601,175.7481,3100.0
2019-03-15 10:30:00,186.99,187.05,186.74,186.76,7203.0,175.8139,175.8704,175.5789,175.5977,7203.0
2019-03-15 10:40:00,186.88,186.96,186.72,186.72,2428.0,175.7105,175.7857,175.5601,175.5601,2428.0
2019-03-15 10:50:00,186.79,187.06,186.73,187.04,7411.0,175.6259,175.8798,175.5695,175.861,7411.0
2019-03-15 11:00:00,187.04,187.66,186.99,187.66,4604.0,175.861,176.4439,175.8139,176.4439,4604.0
2019-03-15 11:10:00,187.67,188.06,187.63,188.06,6189.0,176.4533,176.82,176.4157,176.82,6189.0
2019-03-15 11:20:00,188.05,188.07,187.89,187.89,3694.0,176.8106,176.8294,176.6601,176.6601,3694.0
2019-03-15 11:30:00,187.97,188.05,187.73,187.8,4913.0,176.7354,176.8106,176.5097,176.5755,4913.0
2019-03-15 11:40:00,187.82,188.06,187.78,188.06,5679.0,176.5943,176.82,176.5567,176.82,5679.0
2019-03-15 11:50:00,188.08,188.13,187.95,188.1,2100.0,176.8388,176.8858,176.7166,176.8576,2100.0
2019-03-15 12:00:00,188.07,188.19,188.01,188.13,5671.0,176.8294,176.9422,176.773,176.8858,5671.0
2019-03-15 12:10:00,188.13,188.35,188.12,188.12,4510.0,176.8858,177.0927,176.8764,176.8764,4510.0
2019-03-15 12:20:00,188.19,188.19,188.01,188.12,2600.0,176.9422,176.9422,176.773,176.8764,2600.0
2019-03-15 12:30:00,188.13,188.36,188.13,188.22,3420.0,176.8858,177.1021,176.8858,176.9704,3420.0
2019-03-15 12:40:00,188.19,188.36,188.16,188.16,4455.0,176.9422,177.1021,176.914,176.914,4455.0
2019-03-15 12:50:00,188.11,188.32,188.02,188.03,3300.0,176.867,177.0644,176.7824,176.7918,3300.0
2019-03-15 13:00:00,188.08,188.13,187.91,188.13,3838.0,176.8388,176.8858,176.679,176.8858,3838.0
2019-03-15 13:10:00,188.12,188.17,188.0,188.0,4553.0,176.8764,176.9234,176.7636,176.7636,4553.0
2019-03-15 13:20:00,187.89,187.99,187.86,187.96,4100.0,176.6601,176.7542,176.6319,176.726,4100.0
2019-03-15 13:30:00,187.95,188.09,187.9,188.02,3801.0,176.7166,176.8482,176.6695,176.7824,3801.0
2019-03-15 13:40:00,188.06,188.2,188.05,188.05,2992.0,176.82,176.9516,176.8106,176.8106,2992.0
2019-03-15 13:50:00,188.1,188.12,187.91,187.95,4060.0,176.8576,176.8764,176.679,176.7166,4060.0
2019-03-15 14:00:00,187.94,187.97,187.86,187.89,7013.0,176.7072,176.7354,176.6319,176.6601,7013.0
2019-03-15 14:10:00,187.87,187.95,187.73,187.93,5035.0,176.6413,176.7166,176.5097,176.6978,5035.0
2019-03-15 14:20:00,187.94,188.28,187.88,188.21,10236.0,176.7072,177.0268,176.6507,176.961,10236.0
2019-03-15 14:30:00,188.21,188.28,188.15,188.21,7408.0,176.961,177.0268,176.9046,176.961,7408.0
2019-03-15 14:40:00,188.21,188.42,188.21,188.4,8887.0,176.961,177.1585,176.961,177.1397,8887.0
2019-03-15 14:50:00,188.4,188.64,188.36,188.63,13167.0,177.1397,177.3653,177.1021,177.3559,13167.0
2019-03-15 15:00:00,188.54,188.58,188.45,188.53,5412.0,177.2713,177.3089,177.1867,177.2619,5412.0
2019-03-15 15:10:00,188.49,188.63,188.44,188.63,9544.0,177.2243,177.3559,177.1773,177.3559,9544.0
2019-03-15 15:20:00,188.63,189.0,188.63,188.97,13094.0,177.3559,177.7038,177.3559,177.6756,13094.0
2019-03-15 15:30:00,188.98,189.07,188.61,188.64,29242.0,177.685,177.7696,177.3371,177.3653,29242.0
2019-03-15 15:40:00,188.66,189.22,188.66,189.02,40480.0,177.3841,177.9107,177.3841,177.7226,40480.0
2019-03-15 15:50:00,189.01,189.85,188.64,189.56,128438.0,177.7132,178.503,177.3653,178.2303,128438.0
2019-03-18 09:30:00,189.82,190.82,189.67,190.34,27658.0,178.4748,179.415,178.3338,178.9637,27658.0
2019-03-18 09:40:00,190.21,191.0,190.1,191.0,14748.0,178.8415,179.5843,178.7381,179.5843,14748.0
2019-03-18 09:50:00,191.11,191.7,190.79,191.5,25100.0,179.6877,180.2424,179.3868,180.0544,25100.0
2019-03-18 10:00:00,191.68,191.81,191.21,191.38,11140.0,180.2236,180.3459,179.7817,179.9416,11140.0
2019-03-18 10:10:00,191.36,191.75,191.25,191.74,10669.0,179.9228,180.2894,179.8193,180.28,10669.0
2019-03-18 10:20:00,191.72,191.72,191.41,191.54,7173.0,180.2612,180.2612,179.9698,180.092,7173.0
2019-03-18 10:30:00,191.53,191.6,191.41,191.56,7352.0,180.0826,180.1484,179.9698,180.1108,7352.0
2019-03-18 10:40:00,191.44,191.77,191.41,191.56,8941.0,179.998,180.3082,179.9698,180.1108,8941.0
2019-03-18 10:50:00,191.49,191.77,191.49,191.62,8110.0,180.045,180.3082,180.045,180.1672,8110.0
2019-03-18 11:00:00,191.62,191.62,191.36,191.44,24130.0,180.1672,180.1672,179.9228,179.998,24130.0
2019-03-18 11:10:00,191.38,191.41,190.94,190.95,13159.0,179.9416,179.9698,179.5279,179.5373,13159.0
2019-03-18 11:20:00,190.85,190.88,190.36,190.58,15200.0,179.4432,179.4714,178.9825,179.1894,15200.0
2019-03-18 11:30:00,190.5,190.6,190.31,190.6,9801.0,179.1142,179.2082,178.9355,179.2082,9801.0
2019-03-18 11:40:00,190.64,190.77,190.5,190.77,4755.0,179.2458,179.368,179.1142,179.368,4755.0
2019-03-18 11:50:00,190.73,190.75,190.45,190.51,6303.0,179.3304,179.3492,179.0671,179.1236,6303.0
2019-03-18 12:00:00,190.5,190.53,189.88,189.88,13519.0,179.1142,179.1424,178.5312,178.5312,13519.0
2019-03-18 12:10:00,189.91,190.13,189.88,190.13,8216.0,178.5594,178.7663,178.5312,178.7663,8216.0
2019-03-18 12:20:00,190.12,190.52,190.05,190.46,11639.0,178.7569,179.133,178.691,179.0765,11639.0
2019-03-18 12:30:00,190.45,191.07,190.45,191.0,12551.0,179.0671,179.6501,179.0671,179.5843,12551.0
2019-03-18 12:40:00,191.03,191.19,190.98,190.98,16302.0,179.6125,179.7629,179.5655,179.5655,16302.0
2019-03-18 12:50:00,191.0,191.19,190.98,191.12,6900.0,179.5843,179.7629,179.5655,179.6971,6900.0
2019-03-18 13:00:00,191.08,191.12,190.79,190.79,10516.0,179.6595,179.6971,179.3868,179.3868,10516.0
2019-03-18 13:10:00,190.8,190.8,190.41,190.49,14386.0,179.3962,179.3962,179.0295,179.1048,14386.0
2019-03-18 13:20:00,190.49,190.72,190.49,190.52,5408.0,179.1048,179.321,179.1048,179.133,5408.0
2019-03-18 13:30:00,190.53,190.76,190.49,190.75,7451.0,179.1424,179.3586,179.1048,179.3492,7451.0
2019-03-18 13:40:00,190.67,190.95,190.67,190.95,9300.0,179.274,179.5373,179.274,179.5373,9300.0
2019-03-18 13:50:00,190.93,191.02,190.81,190.91,7700.0,179.5185,179.6031,179.4056,179.4996,7700.0
2019-03-18 14:00:00,190.99,191.06,190.86,190.95,6787.0,179.5749,179.6407,179.4526,179.5373,6787.0
2019-03-18 14:10:00,190.95,190.97,190.76,190.79,4410.0,179.5373,179.5561,179.3586,179.3868,4410.0
2019-03-18 14:20:00,190.71,190.83,190.71,190.72,4255.0,179.3116,179.4244,179.3116,179.321,4255.0
2019-03-18 14:30:00,190.73,191.0,190.69,190.89,6269.0,179.3304,179.5843,179.2928,179.4808,6269.0
2019-03-18 14:40:00,190.91,191.07,190.91,191.07,8147.0,179.4996,179.6501,179.4996,179.6501,8147.0
2019-03-18 14:50:00,191.07,191.12,190.96,190.99,16588.0,179.6501,179.6971,179.5467,179.5749,16588.0
2019-03-18 15:00:00,190.98,191.06,190.75,190.77,7095.0,179.5655,179.6407,179.3492,179.368,7095.0
2019-03-18 15:10:00,190.68,190.74,190.42,190.55,5394.0,179.2834,179.3398,179.0389,179.1612,5394.0
2019-03-18 15:20:00,190.55,190.58,190.36,190.44,10249.0,179.1612,179.1894,178.9825,179.0577,10249.0
2019-03-18 15:30:00,190.44,190.8,190.44,190.68,14347.0,179.0577,179.3962,179.0577,179.2834,14347.0
2019-03-18 15:40:00,190.71,191.0,190.64,191.0,29680.0,179.3116,179.5843,179.2458,179.5843,29680.0
2019-03-18 15:50:00,190.98,191.02,190.69,190.97,54222.0,179.5655,179.6031,179.2928,179.5561,54222.0
2019-03-19 09:30:00,191.12,192.6,190.74,191.06,13393.0,179.6971,181.0886,179.3398,179.6407,13393.0
2019-03-19 09:40:00,191.03,191.31,190.92,191.05,13490.0,179.6125,179.8757,179.509,179.6313,13490.0
2019-03-19 09:50:00,191.03,191.24,190.82,190.9,8919.0,179.6125,179.8099,179.415,179.4902,8919.0
2019-03-19 10:00:00,190.99,191.37,190.97,191.24,10785.0,179.5749,179.9322,179.5561,179.8099,10785.0
2019-03-19 10:10:00,191.22,191.36,191.17,191.36,3109.0,179.7911,179.9228,179.7441,179.9228,3109.0
2019-03-19 10:20:00,191.17,191.44,191.02,191.19,5071.0,179.7441,179.998,179.6031,179.7629,5071.0
2019-03-19 10:30:00,191.2,191.43,191.18,191.28,2700.0,179.7723,179.9886,179.7535,179.8475,2700.0
2019-03-19 10:40:00,191.24,191.26,191.0,191.03,9687.0,179.8099,179.8287,179.5843,179.6125,9687.0
2019-03-19 10:50:00,191.08,191.24,191.02,191.1,7672.0,179.6595,179.8099,179.6031,179.6783,7672.0
2019-03-19 11:00:00,191.06,191.11,190.92,191.05,7902.0,179.6407,179.6877,179.509,179.6313,7902.0
2019-03-19 11:10:00,190.99,191.24,190.95,191.03,3688.0,179.5749,179.8099,179.5373,179.6125,3688.0
2019-03-19 11:20:00,191.08,191.3,191.07,191.17,5525.0,179.6595,179.8663,179.6501,179.7441,5525.0
2019-03-19 11:30:00,191.13,191.21,190.98,191.1,10062.0,179.7065,179.7817,179.5655,179.6783,10062.0
2019-03-19 11:40:00,191.14,191.54,191.14,191.43,9624.0,179.7159,180.092,179.7159,179.9886,9624.0
2019-03-19 11:50:00,191.43,191.66,191.34,191.66,2127.0,179.9886,180.2048,179.9039,180.2048,2127.0
2019-03-19 12:00:00,191.67,191.87,191.61,191.7,2600.0,180.2142,180.4023,180.1578,180.2424,2600.0
2019-03-19 12:10:00,191.66,191.78,191.65,191.78,1600.0,180.2048,180.3176,180.1954,180.3176,1600.0
2019-03-19 12:20:00,191.77,191.82,191.55,191.66,4922.0,180.3082,180.3553,180.1014,180.2048,4922.0
2019-03-19 12:30:00,191.63,191.74,191.52,191.52,3926.0,180.1766,180.28,180.0732,180.0732,3926.0
2019-03-19 12:40:00,191.6,191.77,191.15,191.15,3662.0,180.1484,180.3082,179.7253,179.7253,3662.0
2019-03-19 12:50:00,191.0,191.45,190.96,191.45,5081.0,179.5843,180.0074,179.5467,180.0074,5081.0
2019-03-19 13:00:00,191.41,191.51,191.34,191.39,3049.0,179.9698,180.0638,179.9039,179.951,3049.0
2019-03-19 13:10:00,191.55,191.61,191.44,191.46,1700.0,180.1014,180.1578,179.998,180.0168,1700.0
2019-03-19 13:20:00,191.5,191.63,191.5,191.58,3285.0,180.0544,180.1766,180.0544,180.1296,3285.0
2019-03-19 13:30:00,191.64,191.87,191.64,191.79,5466.0,180.186,180.4023,180.186,180.3271,5466.0
2019-03-19 13:40:00,191.72,191.72,191.47,191.58,4390.0,180.2612,180.2612,180.0262,180.1296,4390.0
2019-03-19 13:50:00,191.62,191.67,191.44,191.51,5560.0,180.1672,180.2142,179.998,180.0638,5560.0
2019-03-19 14:00:00,191.54,191.69,191.54,191.56,9041.0,180.092,180.233,180.092,180.1108,9041.0
2019-03-19 14:10:00,191.61,191.61,191.36,191.4,2315.0,180.1578,180.1578,179.9228,179.9604,2315.0
2019-03-19 14:20:00,191.55,191.8,191.51,191.76,4406.0,180.1014,180.3365,180.0638,180.2988,4406.0
2019-03-19 14:30:00,191.78,191.78,191.62,191.74,3968.0,180.3176,180.3176,180.1672,180.28,3968.0
2019-03-19 14:40:00,191.78,192.07,191.78,191.98,5501.0,180.3176,180.5903,180.3176,180.5057,5501.0
2019-03-19 14:50:00,191.92,192.07,191.82,191.97,9242.0,180.4493,180.5903,180.3553,180.4963,9242.0
2019-03-19 15:00:00,191.97,192.09,191.86,192.04,9732.0,180.4963,180.6091,180.3929,180.5621,9732.0
2019-03-19 15:10:00,192.01,192.07,191.54,191.61,4743.0,180.5339,180.5903,180.092,180.1578,4743.0
2019-03-19 15:20:00,191.55,191.56,191.44,191.46,6500.0,180.1014,180.1108,179.998,180.0168,6500.0
2019-03-19 15:30:00,191.49,191.64,191.32,191.39,13658.0,180.045,180.186,179.8851,179.951,13658.0
2019-03-19 15:40:00,191.34,191.76,191.29,191.74,23606.0,179.9039,180.2988,179.8569,180.28,23606.0
2019-03-19 15:50:00,191.76,191.9,191.62,191.76,72451.0,180.2988,180.4305,180.1672,180.2988,72451.0
2019-03-20 09:30:00,191.34,192.04,191.09,191.45,25360.0,179.9039,180.5621,179.6689,180.0074,25360.0
2019-03-20 09:40:00,191.5,191.97,191.12,191.93,10809.0,180.0544,180.4963,179.6971,180.4587,10809.0
2019-03-20 09:50:00,191.95,192.4,191.79,191.79,11480.0,180.4775,180.9006,180.3271,180.3271,11480.0
2019-03-20 10:00:00,191.94,192.28,191.92,192.2,3900.0,180.4681,180.7878,180.4493,180.7125,3900.0
2019-03-20 10:10:00,192.2,192.48,192.15,192.34,6222.0,180.7125,180.9758,180.6655,180.8442,6222.0
2019-03-20 10:20:00,192.44,192.45,191.96,191.99,8051.0,180.9382,180.9476,180.4869,180.5151,8051.0
2019-03-20 10:30:00,192.01,192.09,191.92,191.99,4080.0,180.5339,180.6091,180.4493,180.5151,4080.0
2019-03-20 10:40:00,192.09,192.14,191.98,192.06,2923.0,180.6091,180.6561,180.5057,180.5809,2923.0
2019-03-20 10:50:00,192.04,192.1,191.95,191.99,4535.0,180.5621,180.6185,180.4775,180.5151,4535.0
2019-03-20 11:00:00,192.08,192.14,191.89,191.92,4131.0,180.5997,180.6561,180.4211,180.4493,4131.0
2019-03-20 11:10:00,191.88,192.0,191.84,191.99,9476.0,180.4117,180.5245,180.3741,180.5151,9476.0
2019-03-20 11:20:00,191.97,192.05,191.95,192.05,1800.0,180.4963,180.5715,180.4775,180.5715,1800.0
2019-03-20 11:30:00,192.01,192.02,191.82,191.85,9207.0,180.5339,180.5433,180.3553,180.3835,9207.0
2019-03-20 11:40:00,191.84,191.89,191.69,191.76,19760.0,180.3741,180.4211,180.233,180.2988,19760.0
2019-03-20 11:50:00,191.77,191.79,191.09,191.16,5010.0,180.3082,180.3271,179.6689,179.7347,5010.0
2019-03-20 12:00:00,191.19,191.6,191.09,191.58,4659.0,179.7629,180.1484,179.6689,180.1296,4659.0
2019-03-20 12:10:00,191.6,191.68,191.51,191.64,6475.0,180.1484,180.2236,180.0638,180.186,6475.0
2019-03-20 12:20:00,191.66,191.66,191.48,191.63,8009.0,180.2048,180.2048,180.0356,180.1766,8009.0
2019-03-20 12:30:00,191.68,191.78,190.94,191.05,11832.0,180.2236,180.3176,179.5279,179.6313,11832.0
2019-03-20 12:40:00,191.1,191.31,191.02,191.28,5020.0,179.6783,179.8757,179.6031,179.8475,5020.0
2019-03-20 12:50:00,191.36,191.47,191.11,191.29,7469.0,179.9228,180.0262,179.6877,179.8569,7469.0
2019-03-20 13:00:00,191.3,191.39,191.25,191.35,2501.0,179.8663,179.951,179.8193,179.9133,2501.0
2019-03-20 13:10:00,191.31,191.31,191.08,191.27,6608.0,179.8757,179.8757,179.6595,179.8381,6608.0
2019-03-20 13:20:00,191.3,191.34,191.19,191.22,6100.0,179.8663,179.9039,179.7629,179.7911,6100.0
2019-03-20 13:30:00,191.28,191.32,191.25,191.32,4100.0,179.8475,179.8851,179.8193,179.8851,4100.0
2019-03-20 13:40:00,191.32,191.35,191.19,191.24,3655.0,179.8851,179.9133,179.7629,179.8099,3655.0
2019-03-20 13:50:00,191.17,191.31,191.17,191.31,4500.0,179.7441,179.8757,179.7441,179.8757,4500.0
2019-03-20 14:00:00,191.36,192.26,191.35,192.06,12583.0,179.9228,180.769,179.9133,180.5809,12583.0
2019-03-20 14:10:00,192.17,192.61,192.17,192.28,6548.0,180.6843,181.098,180.6843,180.7878,6548.0
2019-03-20 14:20:00,192.35,192.87,192.25,192.87,8250.0,180.8536,181.3425,180.7596,181.3425,8250.0
2019-03-20 14:30:00,192.86,193.47,192.79,193.47,11224.0,181.3331,181.9066,181.2673,181.9066,11224.0
2019-03-20 14:40:00,193.41,193.54,193.33,193.41,7345.0,181.8502,181.9725,181.775,181.8502,7345.0
2019-03-20 14:50:00,193.45,193.54,193.33,193.45,15876.0,181.8878,181.9725,181.775,181.8878,15876.0
2019-03-20 15:00:00,193.45,193.53,192.94,192.94,15649.0,181.8878,181.9631,181.4083,181.4083,15649.0
2019-03-20 15:10:00,193.03,193.04,192.7,192.75,2701.0,181.4929,181.5023,181.1827,181.2297,2701.0
2019-03-20 15:20:00,192.77,192.89,192.29,192.38,5478.0,181.2485,181.3613,180.7972,180.8818,5478.0
2019-03-20 15:30:00,192.34,192.37,191.76,192.0,16792.0,180.8442,180.8724,180.2988,180.5245,16792.0
2019-03-20 15:40:00,191.96,192.34,191.94,192.17,14321.0,180.4869,180.8442,180.4681,180.6843,14321.0
2019-03-20 15:50:00,192.16,192.16,191.92,191.97,53574.0,180.6749,180.6749,180.4493,180.4963,53574.0
2019-03-21 09:30:00,191.1,191.92,191.1,191.92,16093.0,179.6783,180.4493,179.6783,180.4493,16093.0
2019-03-21 09:40:00,192.13,192.43,191.98,192.28,9550.0,180.6467,180.9288,180.5057,180.7878,9550.0
2019-03-21 09:50:00,192.28,192.46,192.13,192.33,5387.0,180.7878,180.957,180.6467,180.8348,5387.0
2019-03-21 10:00:00,192.34,192.42,192.17,192.4,3402.0,180.8442,180.9194,180.6843,180.9006,3402.0
2019-03-21 10:10:00,192.5,192.67,192.0,192.41,68158.0,180.9946,181.1545,180.5245,180.91,68158.0
2019-03-21 10:20:00,192.47,192.8,192.47,192.78,5213.0,180.9664,181.2767,180.9664,181.2579,5213.0
2019-03-21 10:30:00,192.85,193.05,192.78,193.04,12270.0,181.3237,181.5117,181.2579,181.5023,12270.0
2019-03-21 10:40:00,193.06,193.3,192.91,193.06,33372.0,181.5211,181.7468,181.3801,181.5211,33372.0
2019-03-21 10:50:00,193.12,193.5,193.1,193.5,7150.0,181.5776,181.9348,181.5588,181.9348,7150.0
2019-03-21 11:00:00,193.58,193.87,193.34,193.49,13432.0,182.0101,182.2827,181.7844,181.9254,13432.0
2019-03-21 11:10:00,193.56,193.99,193.56,193.64,15103.0,181.9913,182.3956,181.9913,182.0665,15103.0
2019-03-21 11:20:00,193.69,194.08,193.69,194.05,15743.0,182.1135,182.4802,182.1135,182.452,15743.0
2019-03-21 11:30:00,194.0,194.01,193.65,193.68,9249.0,182.405,182.4144,182.0759,182.1041,9249.0
2019-03-21 11:40:00,193.7,194.17,193.63,194.1,10404.0,182.1229,182.5648,182.0571,182.499,10404.0
2019-03-21 11:50:00,194.14,194.5,194.13,194.5,5500.0,182.5366,182.8751,182.5272,182.8751,5500.0
2019-03-21 12:00:00,194.57,194.6,194.22,194.32,6934.0,182.9409,182.9691,182.6118,182.7058,6934.0
2019-03-21 12:10:00,194.32,194.57,194.29,194.37,4600.0,182.7058,182.9409,182.6776,182.7528,4600.0
2019-03-21 12:20:00,194.36,194.46,194.03,194.18,6563.0,182.7434,182.8375,182.4332,182.5742,6563.0
2019-03-21 12:30:00,194.22,194.45,194.17,194.43,10768.0,182.6118,182.8281,182.5648,182.8093,10768.0
2019-03-21 12:40:00,194.4,194.71,194.4,194.71,4450.0,182.7811,183.0725,182.7811,183.0725,4450.0
2019-03-21 12:50:00,194.76,194.86,194.65,194.76,4260.0,183.1195,183.2136,183.0161,183.1195,4260.0
2019-03-21 13:00:00,194.76,195.2,194.76,195.2,5466.0,183.1195,183.5332,183.1195,183.5332,5466.0
2019-03-21 13:10:00,195.33,195.4,195.05,195.05,10443.0,183.6555,183.7213,183.3922,183.3922,10443.0
2019-03-21 13:20:00,195.03,195.16,194.99,195.16,3518.0,183.3734,183.4956,183.3358,183.4956,3518.0
2019-03-21 13:30:00,195.16,195.27,194.95,194.96,5500.0,183.4956,183.5991,183.2982,183.3076,5500.0
2019-03-21 13:40:00,195.0,195.13,194.81,195.11,3798.0,183.3452,183.4674,183.1666,183.4486,3798.0
2019-03-21 13:50:00,195.13,195.33,195.03,195.05,5949.0,183.4674,183.6555,183.3734,183.3922,5949.0
2019-03-21 14:00:00,195.11,195.37,195.11,195.34,7457.0,183.4486,183.6931,183.4486,183.6649,7457.0
2019-03-21 14:10:00,195.38,195.54,195.38,195.53,7100.0,183.7025,183.8529,183.7025,183.8435,7100.0
2019-03-21 14:20:00,195.49,195.56,195.3,195.5,10556.0,183.8059,183.8717,183.6273,183.8153,10556.0
2019-03-21 14:30:00,195.5,195.74,195.49,195.73,5841.0,183.8153,184.041,183.8059,184.0316,5841.0
2019-03-21 14:40:00,195.7,195.88,195.7,195.83,4029.0,184.0034,184.1726,184.0034,184.1256,4029.0
2019-03-21 14:50:00,195.83,195.9,195.73,195.87,7903.0,184.1256,184.1914,184.0316,184.1632,7903.0
2019-03-21 15:00:00,195.89,195.89,195.48,195.64,15819.0,184.182,184.182,183.7965,183.9469,15819.0
2019-03-21 15:10:00,195.58,195.58,194.95,195.16,16003.0,183.8905,183.8905,183.2982,183.4956,16003.0
2019-03-21 15:20:00,195.13,195.37,195.13,195.22,17423.0,183.4674,183.6931,183.4674,183.552,17423.0
2019-03-21 15:30:00,195.24,195.71,195.21,195.65,15452.0,183.5709,184.0128,183.5426,183.9563,15452.0
2019-03-21 15:40:00,195.63,195.99,195.44,195.44,23505.0,183.9375,184.276,183.7589,183.7589,23505.0
2019-03-21 15:50:00,195.45,195.73,195.37,195.65,49083.0,183.7683,184.0316,183.6931,183.9563,49083.0
2019-03-22 09:30:00,194.08,195.28,193.83,194.07,17449.0,182.4802,183.6085,182.2451,182.4708,17449.0
2019-03-22 09:40:00,194.12,194.12,192.83,192.92,11677.0,182.5178,182.5178,181.3049,181.3895,11677.0
2019-03-22 09:50:00,192.82,193.24,191.85,191.95,7474.0,181.2955,181.6904,180.3835,180.4775,7474.0
2019-03-22 10:00:00,191.91,192.86,191.91,192.74,28010.0,180.4399,181.3331,180.4399,181.2203,28010.0
2019-03-22 10:10:00,192.56,193.67,192.55,193.64,4938.0,181.051,182.0947,181.0416,182.0665,4938.0
2019-03-22 10:20:00,193.72,193.82,192.62,192.77,9809.0,182.1417,182.2357,181.1074,181.2485,9809.0
2019-03-22 10:30:00,192.74,193.11,192.68,193.0,10720.0,181.2203,181.5682,181.1639,181.4647,10720.0
2019-03-22 10:40:00,192.89,193.02,192.78,192.87,15413.0,181.3613,181.4835,181.2579,181.3425,15413.0
2019-03-22 10:50:00,192.91,193.05,192.65,192.66,13260.0,181.3801,181.5117,181.1357,181.1451,13260.0
2019-03-22 11:00:00,192.63,192.75,192.5,192.63,5709.0,181.1168,181.2297,180.9946,181.1168,5709.0
2019-03-22 11:10:00,192.61,192.71,192.37,192.6,9633.0,181.098,181.1921,180.8724,181.0886,9633.0
2019-03-22 11:20:00,192.6,192.62,192.09,192.34,10364.0,181.0886,181.1074,180.6091,180.8442,10364.0
2019-03-22 11:30:00,192.28,192.53,192.13,192.26,10522.0,180.7878,181.0228,180.6467,180.769,10522.0
2019-03-22 11:40:00,192.3,192.32,191.94,192.13,13544.0,180.8066,180.8254,180.4681,180.6467,13544.0
2019-03-22 11:50:00,192.07,192.08,191.17,191.17,7614.0,180.5903,180.5997,179.7441,179.7441,7614.0
2019-03-22 12:00:00,191.2,191.88,191.19,191.8,9199.0,179.7723,180.4117,179.7629,180.3365,9199.0
2019-03-22 12:10:00,191.78,192.27,191.49,192.12,17829.0,180.3176,180.7784,180.045,180.6373,17829.0
2019-03-22 12:20:00,192.07,192.37,191.79,191.83,12751.0,180.5903,180.8724,180.3271,180.3647,12751.0
2019-03-22 12:30:00,191.82,192.12,191.72,192.0,5832.0,180.3553,180.6373,180.2612,180.5245,5832.0
2019-03-22 12:40:00,191.99,192.19,191.56,191.67,6223.0,180.5151,180.7031,180.1108,180.2142,6223.0
2019-03-22 12:50:00,191.7,192.35,191.67,192.26,5013.0,180.2424,180.8536,180.2142,180.769,5013.0
2019-03-22 13:00:00,192.22,192.87,192.2,192.83,11231.0,180.7314,181.3425,180.7125,181.3049,11231.0
2019-03-22 13:10:00,192.84,192.85,192.32,192.38,5526.0,181.3143,181.3237,180.8254,180.8818,5526.0
2019-03-22 13:20:00,192.26,192.43,192.14,192.21,4612.0,180.769,180.9288,180.6561,180.7219,4612.0
2019-03-22 13:30:00,192.31,192.51,192.23,192.28,4533.0,180.816,181.004,180.7408,180.7878,4533.0
2019-03-22 13:40:00,192.29,192.46,192.23,192.33,3100.0,180.7972,180.957,180.7408,180.8348,3100.0
2019-03-22 13:50:00,192.34,192.34,191.76,191.89,5875.0,180.8442,180.8442,180.2988,180.4211,5875.0
2019-03-22 14:00:00,191.89,192.24,191.82,192.02,4616.0,180.4211,180.7502,180.3553,180.5433,4616.0
2019-03-22 14:10:00,192.11,192.69,192.07,192.47,5903.0,180.6279,181.1733,180.5903,180.9664,5903.0
2019-03-22 14:20:00,192.54,192.9,192.54,192.71,10572.0,181.0322,181.3707,181.0322,181.1921,10572.0
2019-03-22 14:30:00,192.68,192.78,192.16,192.23,7300.0,181.1639,181.2579,180.6749,180.7408,7300.0
2019-03-22 14:40:00,192.23,192.86,192.23,192.82,4823.0,180.7408,181.3331,180.7408,181.2955,4823.0
2019-03-22 14:50:00,192.81,193.24,192.74,192.82,7181.0,181.2861,181.6904,181.2203,181.2955,7181.0
2019-03-22 15:00:00,192.78,192.89,192.45,192.45,10836.0,181.2579,181.3613,180.9476,180.9476,10836.0
2019-03-22 15:10:00,192.49,192.55,192.08,192.15,5907.0,180.9852,181.0416,180.5997,180.6655,5907.0
2019-03-22 15:20:00,192.08,192.69,192.08,192.41,8081.0,180.5997,181.1733,180.5997,180.91,8081.0
2019-03-22 15:30:00,192.35,192.36,191.87,191.95,12793.0,180.8536,180.863,180.4023,180.4775,12793.0
2019-03-22 15:40:00,191.95,192.28,191.67,192.28,23032.0,180.4775,180.7878,180.2142,180.7878,23032.0
2019-03-22 15:50:00,192.29,192.37,191.58,191.97,113929.0,180.7972,180.8724,180.1296,180.4963,113929.0
2019-03-25 09:30:00,191.23,191.68,190.66,191.68,30342.0,179.8005,180.2236,179.2646,180.2236,30342.0
2019-03-25 09:40:00,191.62,191.75,190.34,190.34,5923.0,180.1672,180.2894,178.9637,178.9637,5923.0
2019-03-25 09:50:00,190.41,190.59,189.93,190.05,14113.0,179.0295,179.1988,178.5782,178.691,14113.0
2019-03-25 10:00:00,190.15,190.45,189.93,190.44,7689.0,178.7851,179.0671,178.5782,179.0577,7689.0
2019-03-25 10:10:00,190.47,190.47,189.95,190.33,22334.0,179.0859,179.0859,178.597,178.9543,22334.0
2019-03-25 10:20:00,190.33,190.99,190.32,190.84,13408.0,178.9543,179.5749,178.9449,179.4338,13408.0
2019-03-25 10:30:00,190.9,191.24,190.82,190.99,10363.0,179.4902,179.8099,179.415,179.5749,10363.0
2019-03-25 10:40:00,190.95,191.41,190.88,191.01,14161.0,179.5373,179.9698,179.4714,179.5937,14161.0
2019-03-25 10:50:00,191.12,191.98,191.12,191.83,42503.0,179.6971,180.5057,179.6971,180.3647,42503.0
2019-03-25 11:00:00,191.78,191.93,191.36,191.39,33199.0,180.3176,180.4587,179.9228,179.951,33199.0
2019-03-25 11:10:00,191.4,191.65,191.1,191.59,5534.0,179.9604,180.1954,179.6783,180.139,5534.0
2019-03-25 11:20:00,191.65,192.05,191.44,192.05,9974.0,180.1954,180.5715,179.998,180.5715,9974.0
2019-03-25 11:30:00,191.98,192.24,191.94,192.05,3052.0,180.5057,180.7502,180.4681,180.5715,3052.0
2019-03-25 11:40:00,192.03,192.04,191.4,191.4,4722.0,180.5527,180.5621,179.9604,179.9604,4722.0
2019-03-25 11:50:00,191.43,191.83,191.43,191.6,4730.0,179.9886,180.3647,179.9886,180.1484,4730.0
2019-03-25 12:00:00,191.57,192.03,191.57,192.01,4512.0,180.1202,180.5527,180.1202,180.5339,4512.0
2019-03-25 12:10:00,192.02,192.18,192.01,192.09,6454.0,180.5433,180.6937,180.5339,180.6091,6454.0
2019-03-25 12:20:00,192.16,192.21,191.85,191.88,6411.0,180.6749,180.7219,180.3835,180.4117,6411.0
2019-03-25 12:30:00,191.9,191.95,191.31,191.41,3520.0,180.4305,180.4775,179.8757,179.9698,3520.0
2019-03-25 12:40:00,191.53,191.65,191.37,191.65,1918.0,180.0826,180.1954,179.9322,180.1954,1918.0
2019-03-25 12:50:00,191.62,191.98,191.62,191.88,2904.0,180.1672,180.5057,180.1672,180.4117,2904.0
2019-03-25 13:00:00,192.01,192.01,191.53,191.73,10144.0,180.5339,180.5339,180.0826,180.2706,10144.0
2019-03-25 13:10:00,191.81,192.12,191.81,191.91,3987.0,180.3459,180.6373,180.3459,180.4399,3987.0
2019-03-25 13:20:00,191.92,192.04,191.74,191.75,3789.0,180.4493,180.5621,180.28,180.2894,3789.0
2019-03-25 13:30:00,191.68,191.99,191.62,191.96,3765.0,180.2236,180.5151,180.1672,180.4869,3765.0
2019-03-25 13:40:00,191.9,191.97,191.51,191.51,5207.0,180.4305,180.4963,180.0638,180.0638,5207.0
2019-03-25 13:50:00,191.41,191.41,191.22,191.22,2200.0,179.9698,179.9698,179.7911,179.7911,2200.0
2019-03-25 14:00:00,191.28,191.5,191.26,191.27,4345.0,179.8475,180.0544,179.8287,179.8381,4345.0
2019-03-25 14:10:00,191.25,191.7,191.22,191.65,7914.0,179.8193,180.2424,179.7911,180.1954,7914.0
2019-03-25 14:20:00,191.68,191.75,191.15,191.17,3075.0,180.2236,180.2894,179.7253,179.7441,3075.0
2019-03-25 14:30:00,191.28,191.63,191.28,191.45,4825.0,179.8475,180.1766,179.8475,180.0074,4825.0
2019-03-25 14:40:00,191.45,191.85,191.44,191.8,4676.0,180.0074,180.3835,179.998,180.3365,4676.0
2019-03-25 14:50:00,191.82,191.87,191.7,191.7,3844.0,180.3553,180.4023,180.2424,180.2424,3844.0
2019-03-25 15:00:00,191.78,191.93,191.78,191.93,2873.0,180.3176,180.4587,180.3176,180.4587,2873.0
2019-03-25 15:10:00,191.95,192.01,191.73,191.73,13310.0,180.4775,180.5339,180.2706,180.2706,13310.0
2019-03-25 15:20:00,191.68,191.96,191.67,191.82,7453.0,180.2236,180.4869,180.2142,180.3553,7453.0
2019-03-25 15:30:00,191.81,191.95,191.61,191.81,13956.0,180.3459,180.4775,180.1578,180.3459,13956.0
2019-03-25 15:40:00,191.78,191.97,191.59,191.61,10445.0,180.3176,180.4963,180.139,180.1578,10445.0
2019-03-25 15:50:00,191.61,191.87,191.5,191.58,30694.0,180.1578,180.4023,180.0544,180.1296,30694.0
2019-03-26 09:30:00,192.73,193.8,191.17,191.6,35775.0,181.2109,182.2169,179.7441,180.1484,35775.0
2019-03-26 09:40:00,191.71,192.07,191.15,191.64,20281.0,180.2518,180.5903,179.7253,180.186,20281.0
2019-03-26 09:50:00,191.66,192.62,191.55,192.5,6635.0,180.2048,181.1074,180.1014,180.9946,6635.0
2019-03-26 10:00:00,192.55,192.57,192.15,192.24,10243.0,181.0416,181.0604,180.6655,180.7502,10243.0
2019-03-26 10:10:00,192.21,192.4,191.98,192.21,3666.0,180.7219,180.9006,180.5057,180.7219,3666.0
2019-03-26 10:20:00,192.08,192.25,191.77,192.22,2572.0,180.5997,180.7596,180.3082,180.7314,2572.0
2019-03-26 10:30:00,192.15,192.55,192.15,192.55,5021.0,180.6655,181.0416,180.6655,181.0416,5021.0
2019-03-26 10:40:00,192.55,192.8,192.38,192.8,4012.0,181.0416,181.2767,180.8818,181.2767,4012.0
2019-03-26 10:50:00,192.92,193.17,192.81,193.17,6049.0,181.3895,181.6246,181.2861,181.6246,6049.0
2019-03-26 11:00:00,193.25,193.38,193.18,193.18,4457.0,181.6998,181.822,181.634,181.634,4457.0
2019-03-26 11:10:00,193.27,193.63,193.27,193.3,7514.0,181.7186,182.0571,181.7186,181.7468,7514.0
2019-03-26 11:20:00,193.34,193.44,193.2,193.44,5118.0,181.7844,181.8784,181.6528,181.8784,5118.0
2019-03-26 11:30:00,193.52,193.67,193.32,193.67,5409.0,181.9537,182.0947,181.7656,182.0947,5409.0
2019-03-26 11:40:00,193.66,193.71,193.03,193.05,2986.0,182.0853,182.1323,181.4929,181.5117,2986.0
2019-03-26 11:50:00,193.01,193.01,192.65,192.75,6422.0,181.4741,181.4741,181.1357,181.2297,6422.0
2019-03-26 12:00:00,192.72,193.06,192.71,192.93,8374.0,181.2015,181.5211,181.1921,181.3989,8374.0
2019-03-26 12:10:00,192.99,193.07,192.83,193.03,1894.0,181.4553,181.5305,181.3049,181.4929,1894.0
2019-03-26 12:20:00,193.06,193.19,192.42,192.42,17364.0,181.5211,181.6434,180.9194,180.9194,17364.0
2019-03-26 12:30:00,192.52,192.58,192.23,192.23,3798.0,181.0134,181.0698,180.7408,180.7408,3798.0
2019-03-26 12:40:00,192.23,192.23,192.01,192.08,2186.0,180.7408,180.7408,180.5339,180.5997,2186.0
2019-03-26 12:50:00,192.15,192.37,192.15,192.28,2033.0,180.6655,180.8724,180.6655,180.7878,2033.0
2019-03-26 13:00:00,192.36,192.56,192.29,192.46,3933.0,180.863,181.051,180.7972,180.957,3933.0
2019-03-26 13:10:00,192.6,192.72,192.59,192.69,4141.0,181.0886,181.2015,181.0792,181.1733,4141.0
2019-03-26 13:20:00,192.74,192.74,192.42,192.45,5561.0,181.2203,181.2203,180.9194,180.9476,5561.0
2019-03-26 13:30:00,192.52,192.76,192.45,192.46,14605.0,181.0134,181.2391,180.9476,180.957,14605.0
2019-03-26 13:40:00,192.54,193.0,192.51,193.0,10471.0,181.0322,181.4647,181.004,181.4647,10471.0
2019-03-26 13:50:00,192.96,192.99,192.53,192.54,9124.0,181.4271,181.4553,181.0228,181.0322,9124.0
2019-03-26 14:00:00,192.56,192.77,192.43,192.5,12010.0,181.051,181.2485,180.9288,180.9946,12010.0
2019-03-26 14:10:00,192.47,192.78,192.39,192.77,1700.0,180.9664,181.2579,180.8912,181.2485,1700.0
2019-03-26 14:20:00,192.69,192.69,192.53,192.53,1711.0,181.1733,181.1733,181.0228,181.0228,1711.0
2019-03-26 14:30:00,192.58,192.96,192.43,192.96,3157.0,181.0698,181.4271,180.9288,181.4271,3157.0
2019-03-26 14:40:00,192.96,193.15,192.96,193.12,3026.0,181.4271,181.6058,181.4271,181.5776,3026.0
2019-03-26 14:50:00,193.0,193.22,192.88,193.16,5207.0,181.4647,181.6716,181.3519,181.6152,5207.0
2019-03-26 15:00:00,193.12,193.89,193.12,193.76,9580.0,181.5776,182.3015,181.5776,182.1793,9580.0
2019-03-26 15:10:00,193.74,193.83,193.6,193.68,5276.0,182.1605,182.2451,182.0289,182.1041,5276.0
2019-03-26 15:20:00,193.59,193.68,193.39,193.39,4103.0,182.0195,182.1041,181.8314,181.8314,4103.0
2019-03-26 15:30:00,193.37,193.85,193.32,193.7,8402.0,181.8126,182.2639,181.7656,182.1229,8402.0
2019-03-26 15:40:00,193.69,193.93,193.61,193.73,18311.0,182.1135,182.3391,182.0383,182.1511,18311.0
2019-03-26 15:50:00,193.76,194.53,193.75,194.5,38313.0,182.1793,182.9033,182.1699,182.8751,38313.0
2019-03-27 09:30:00,194.14,194.8,193.85,194.47,14168.0,182.5366,183.1571,182.2639,182.8469,14168.0
2019-03-27 09:40:00,194.66,194.81,194.04,194.04,8848.0,183.0255,183.1666,182.4426,182.4426,8848.0
2019-03-27 09:50:00,194.02,194.48,193.85,194.01,12278.0,182.4238,182.8563,182.2639,182.4144,12278.0
2019-03-27 10:00:00,194.0,194.2,193.75,194.2,4335.0,182.405,182.593,182.1699,182.593,4335.0
2019-03-27 10:10:00,194.38,194.56,194.33,194.56,1477.0,182.7623,182.9315,182.7152,182.9315,1477.0
2019-03-27 10:20:00,194.52,194.64,194.4,194.51,3303.0,182.8939,183.0067,182.7811,182.8845,3303.0
2019-03-27 10:30:00,194.46,194.7,194.28,194.33,7100.0,182.8375,183.0631,182.6682,182.7152,7100.0
2019-03-27 10:40:00,194.3,194.3,193.75,193.84,10660.0,182.687,182.687,182.1699,182.2545,10660.0
2019-03-27 10:50:00,193.75,193.81,193.46,193.61,10783.0,182.1699,182.2263,181.8972,182.0383,10783.0
2019-03-27 11:00:00,193.73,193.85,193.41,193.57,5355.0,182.1511,182.2639,181.8502,182.0007,5355.0
2019-03-27 11:10:00,193.5,193.5,192.65,192.65,8084.0,181.9348,181.9348,181.1357,181.1357,8084.0
2019-03-27 11:20:00,192.65,192.72,191.72,191.72,7134.0,181.1357,181.2015,180.2612,180.2612,7134.0
2019-03-27 11:30:00,191.79,192.3,191.79,192.2,14103.0,180.3271,180.8066,180.3271,180.7125,14103.0
2019-03-27 11:40:00,192.2,192.37,191.89,191.9,12537.0,180.7125,180.8724,180.4211,180.4305,12537.0
2019-03-27 11:50:00,191.9,192.41,191.83,192.26,16138.0,180.4305,180.91,180.3647,180.769,16138.0
2019-03-27 12:00:00,192.29,192.9,192.22,192.6,8587.0,180.7972,181.3707,180.7314,181.0886,8587.0
2019-03-27 12:10:00,192.58,192.66,192.15,192.15,1808.0,181.0698,181.1451,180.6655,180.6655,1808.0
2019-03-27 12:20:00,192.21,192.67,192.21,192.67,3141.0,180.7219,181.1545,180.7219,181.1545,3141.0
2019-03-27 12:30:00,192.62,192.73,192.56,192.71,1400.0,181.1074,181.2109,181.051,181.1921,1400.0
2019-03-27 12:40:00,192.74,192.97,192.48,192.97,3600.0,181.2203,181.4365,180.9758,181.4365,3600.0
2019-03-27 12:50:00,193.0,193.12,192.83,192.83,2927.0,181.4647,181.5776,181.3049,181.3049,2927.0
2019-03-27 13:00:00,192.78,192.85,192.73,192.73,2629.0,181.2579,181.3237,181.2109,181.2109,2629.0
2019-03-27 13:10:00,192.81,193.27,192.71,193.21,3465.0,181.2861,181.7186,181.1921,181.6622,3465.0
2019-03-27 13:20:00,193.13,193.43,193.1,193.3,2266.0,181.587,181.869,181.5588,181.7468,2266.0
2019-03-27 13:30:00,193.4,193.4,193.24,193.39,2009.0,181.8408,181.8408,181.6904,181.8314,2009.0
2019-03-27 13:40:00,193.44,193.96,193.43,193.72,6259.0,181.8784,182.3674,181.869,182.1417,6259.0
2019-03-27 13:50:00,193.59,193.59,193.31,193.39,2870.0,182.0195,182.0195,181.7562,181.8314,2870.0
2019-03-27 14:00:00,193.42,193.52,193.24,193.24,1627.0,181.8596,181.9537,181.6904,181.6904,1627.0
2019-03-27 14:10:00,193.29,193.52,193.24,193.28,7282.0,181.7374,181.9537,181.6904,181.728,7282.0
2019-03-27 14:20:00,193.26,193.35,193.17,193.32,1308.0,181.7092,181.7938,181.6246,181.7656,1308.0
2019-03-27 14:30:00,193.31,193.53,193.07,193.07,2700.0,181.7562,181.9631,181.5305,181.5305,2700.0
2019-03-27 14:40:00,192.97,193.06,192.85,193.06,4500.0,181.4365,181.5211,181.3237,181.5211,4500.0
2019-03-27 14:50:00,193.05,193.3,193.05,193.09,5214.0,181.5117,181.7468,181.5117,181.5494,5214.0
2019-03-27 15:00:00,193.16,193.16,192.91,192.97,5370.0,181.6152,181.6152,181.3801,181.4365,5370.0
2019-03-27 15:10:00,192.99,193.26,192.98,193.26,2611.0,181.4553,181.7092,181.4459,181.7092,2611.0
2019-03-27 15:20:00,193.27,193.62,193.27,193.62,4977.0,181.7186,182.0477,181.7186,182.0477,4977.0
2019-03-27 15:30:00,193.64,193.92,193.61,193.77,7432.0,182.0665,182.3297,182.0383,182.1887,7432.0
2019-03-27 15:40:00,193.79,194.04,193.79,193.93,10702.0,182.2075,182.4426,182.2075,182.3391,10702.0
2019-03-27 15:50:00,193.89,193.94,193.31,193.36,26030.0,182.3015,182.3485,181.7562,181.8032,26030.0
2019-03-28 09:30:00,194.15,194.15,193.41,193.52,5821.0,182.546,182.546,181.8502,181.9537,5821.0
2019-03-28 09:40:00,193.34,194.3,193.34,193.88,3674.0,181.7844,182.687,181.7844,182.2921,3674.0
2019-03-28 09:50:00,194.06,194.5,193.98,194.5,19788.0,182.4614,182.8751,182.3862,182.8751,19788.0
2019-03-28 10:00:00,194.48,194.6,194.3,194.6,10393.0,182.8563,182.9691,182.687,182.9691,10393.0
2019-03-28 10:10:00,194.69,194.78,194.51,194.64,4506.0,183.0537,183.1383,182.8845,183.0067,4506.0
2019-03-28 10:20:00,194.65,194.79,194.45,194.5,10608.0,183.0161,183.1477,182.8281,182.8751,10608.0
2019-03-28 10:30:00,194.53,195.11,194.53,194.84,13175.0,182.9033,183.4486,182.9033,183.1948,13175.0
2019-03-28 10:40:00,194.78,195.37,194.7,194.97,5145.0,183.1383,183.6931,183.0631,183.317,5145.0
2019-03-28 10:50:00,194.89,194.89,194.63,194.63,3106.0,183.2418,183.2418,182.9973,182.9973,3106.0
2019-03-28 11:00:00,194.63,194.63,194.15,194.33,2241.0,182.9973,182.9973,182.546,182.7152,2241.0
2019-03-28 11:10:00,194.29,194.54,194.29,194.45,4792.0,182.6776,182.9127,182.6776,182.8281,4792.0
2019-03-28 11:20:00,194.44,194.47,193.89,193.97,3040.0,182.8187,182.8469,182.3015,182.3768,3040.0
2019-03-28 11:30:00,193.87,194.25,193.81,194.25,3516.0,182.2827,182.64,182.2263,182.64,3516.0
2019-03-28 11:40:00,194.17,194.62,194.11,194.62,3859.0,182.5648,182.9879,182.5084,182.9879,3859.0
2019-03-28 11:50:00,194.62,194.62,194.4,194.62,3078.0,182.9879,182.9879,182.7811,182.9879,3078.0
2019-03-28 12:00:00,194.51,194.78,194.45,194.74,5085.0,182.8845,183.1383,182.8281,183.1007,5085.0
2019-03-28 12:10:00,194.71,194.74,194.53,194.69,5937.0,183.0725,183.1007,182.9033,183.0537,5937.0
2019-03-28 12:20:00,194.72,195.0,194.69,195.0,2120.0,183.0819,183.3452,183.0537,183.3452,2120.0
2019-03-28 12:30:00,195.0,195.29,194.94,195.29,3531.0,183.3452,183.6179,183.2888,183.6179,3531.0
2019-03-28 12:40:00,195.25,195.3,194.89,194.89,8893.0,183.5803,183.6273,183.2418,183.2418,8893.0
2019-03-28 12:50:00,194.86,195.19,194.86,195.15,2210.0,183.2136,183.5238,183.2136,183.4862,2210.0
2019-03-28 13:00:00,195.15,195.43,195.14,195.27,4421.0,183.4862,183.7495,183.4768,183.5991,4421.0
2019-03-28 13:10:00,195.32,195.48,195.27,195.28,3443.0,183.6461,183.7965,183.5991,183.6085,3443.0
2019-03-28 13:20:00,195.29,195.33,195.14,195.23,2538.0,183.6179,183.6555,183.4768,183.5614,2538.0
2019-03-28 13:30:00,195.25,195.42,195.25,195.35,7167.0,183.5803,183.7401,183.5803,183.6743,7167.0
2019-03-28 13:40:00,195.3,195.35,195.04,195.33,3244.0,183.6273,183.6743,183.3828,183.6555,3244.0
2019-03-28 13:50:00,195.41,195.65,195.38,195.65,4795.0,183.7307,183.9563,183.7025,183.9563,4795.0
2019-03-28 14:00:00,195.65,195.77,195.32,195.32,9098.0,183.9563,184.0692,183.6461,183.6461,9098.0
2019-03-28 14:10:00,195.35,195.67,195.35,195.63,5417.0,183.6743,183.9752,183.6743,183.9375,5417.0
2019-03-28 14:20:00,195.57,195.66,195.36,195.61,5160.0,183.8811,183.9657,183.6837,183.9187,5160.0
2019-03-28 14:30:00,195.61,195.83,195.59,195.83,6135.0,183.9187,184.1256,183.8999,184.1256,6135.0
2019-03-28 14:40:00,195.83,196.16,195.75,195.75,9752.0,184.1256,184.4359,184.0504,184.0504,9752.0
2019-03-28 14:50:00,195.71,195.95,195.47,195.95,5416.0,184.0128,184.2384,183.7871,184.2384,5416.0
2019-03-28 15:00:00,195.95,196.45,195.88,196.2,8074.0,184.2384,184.7085,184.1726,184.4735,8074.0
2019-03-28 15:10:00,196.19,196.34,196.07,196.32,7720.0,184.4641,184.6051,184.3512,184.5863,7720.0
2019-03-28 15:20:00,196.3,196.36,196.09,196.1,6798.0,184.5675,184.6239,184.37,184.3795,6798.0
2019-03-28 15:30:00,196.05,196.23,195.94,196.17,6516.0,184.3324,184.5017,184.229,184.4453,6516.0
2019-03-28 15:40:00,196.17,196.23,195.98,196.09,17861.0,184.4453,184.5017,184.2666,184.37,17861.0
2019-03-28 15:50:00,196.09,196.81,196.09,196.63,62056.0,184.37,185.047,184.37,184.8778,62056.0
2019-03-29 09:30:00,198.17,198.83,197.37,197.75,12146.0,186.3257,186.9463,185.5735,185.9308,12146.0
2019-03-29 09:40:00,197.81,197.81,196.86,197.16,4121.0,185.9872,185.9872,185.094,185.3761,4121.0
2019-03-29 09:50:00,197.08,197.48,196.8,197.16,3541.0,185.3009,185.677,185.0376,185.3761,3541.0
2019-03-29 10:00:00,197.16,197.39,196.9,197.38,5282.0,185.3761,185.5923,185.1316,185.5829,5282.0
2019-03-29 10:10:00,197.41,197.44,197.26,197.43,2755.0,185.6112,185.6394,185.4701,185.63,2755.0
2019-03-29 10:20:00,197.34,197.81,197.2,197.81,3024.0,185.5453,185.9872,185.4137,185.9872,3024.0
2019-03-29 10:30:00,197.85,198.35,197.85,198.09,8940.0,186.0249,186.495,186.0249,186.2505,8940.0
2019-03-29 10:40:00,198.14,198.14,197.65,197.65,4308.0,186.2975,186.2975,185.8368,185.8368,4308.0
2019-03-29 10:50:00,197.63,197.84,197.61,197.73,2947.0,185.818,186.0155,185.7992,185.912,2947.0
2019-03-29 11:00:00,197.76,198.1,197.68,197.92,4008.0,185.9402,186.2599,185.865,186.0907,4008.0
2019-03-29 11:10:00,197.93,197.93,197.69,197.81,3400.0,186.1001,186.1001,185.8744,185.9872,3400.0
2019-03-29 11:20:00,197.97,198.14,197.75,198.11,3900.0,186.1377,186.2975,185.9308,186.2693,3900.0
2019-03-29 11:30:00,198.21,198.52,198.19,198.4,4951.0,186.3633,186.6548,186.3445,186.542,4951.0
2019-03-29 11:40:00,198.38,198.38,198.14,198.23,3803.0,186.5232,186.5232,186.2975,186.3821,3803.0
2019-03-29 11:50:00,198.17,198.25,198.09,198.09,2553.0,186.3257,186.4009,186.2505,186.2505,2553.0
2019-03-29 12:00:00,198.03,198.31,197.84,198.16,19554.0,186.1941,186.4574,186.0155,186.3163,19554.0
2019-03-29 12:10:00,198.07,198.54,198.06,198.5,21991.0,186.2317,186.6736,186.2223,186.636,21991.0
2019-03-29 12:20:00,198.54,198.85,198.54,198.67,2579.0,186.6736,186.9651,186.6736,186.7958,2579.0
2019-03-29 12:30:00,198.54,198.71,198.4,198.6,2889.0,186.6736,186.8335,186.542,186.73,2889.0
2019-03-29 12:40:00,198.63,198.63,198.41,198.48,3654.0,186.7582,186.7582,186.5514,186.6172,3654.0
2019-03-29 12:50:00,198.45,198.56,198.28,198.53,2818.0,186.589,186.6924,186.4292,186.6642,2818.0
2019-03-29 13:00:00,198.71,198.71,198.49,198.53,7240.0,186.8335,186.8335,186.6266,186.6642,7240.0
2019-03-29 13:10:00,198.58,198.58,198.34,198.46,3555.0,186.7112,186.7112,186.4856,186.5984,3555.0
2019-03-29 13:20:00,198.48,198.71,198.37,198.71,5233.0,186.6172,186.8335,186.5138,186.8335,5233.0
2019-03-29 13:30:00,198.68,198.71,198.46,198.61,14803.0,186.8052,186.8335,186.5984,186.7394,14803.0
2019-03-29 13:40:00,198.63,198.84,198.59,198.68,5208.0,186.7582,186.9557,186.7206,186.8052,5208.0
2019-03-29 13:50:00,198.7,198.8,198.65,198.74,2750.0,186.8241,186.9181,186.777,186.8617,2750.0
2019-03-29 14:00:00,198.7,198.95,198.7,198.95,6531.0,186.8241,187.0591,186.8241,187.0591,6531.0
2019-03-29 14:10:00,198.99,199.02,198.75,198.75,6395.0,187.0967,187.1249,186.8711,186.8711,6395.0
2019-03-29 14:20:00,198.74,199.06,198.68,199.06,10419.0,186.8617,187.1625,186.8052,187.1625,10419.0
2019-03-29 14:30:00,199.08,199.21,198.99,199.11,9870.0,187.1813,187.3036,187.0967,187.2095,9870.0
2019-03-29 14:40:00,199.04,199.15,198.87,198.99,14163.0,187.1437,187.2472,186.9839,187.0967,14163.0
2019-03-29 14:50:00,199.02,199.37,198.99,199.16,7291.0,187.1249,187.454,187.0967,187.2566,7291.0
2019-03-29 15:00:00,199.26,199.39,199.08,199.08,5698.0,187.3506,187.4728,187.1813,187.1813,5698.0
2019-03-29 15:10:00,199.13,199.3,199.01,199.17,17540.0,187.2284,187.3882,187.1155,187.266,17540.0
2019-03-29 15:20:00,199.13,199.19,198.97,199.09,19281.0,187.2284,187.2848,187.0779,187.1907,19281.0
2019-03-29 15:30:00,199.11,199.11,198.86,198.95,13430.0,187.2095,187.2095,186.9745,187.0591,13430.0
2019-03-29 15:40:00,198.91,199.04,198.78,198.78,21685.0,187.0215,187.1437,186.8993,186.8993,21685.0
2019-03-29 15:50:00,198.78,199.0,198.68,198.84,38982.0,186.8993,187.1061,186.8052,186.9557,38982.0
2019-04-01 09:30:00,200.98,202.16,200.67,202.0,28381.0,188.9678,190.0773,188.6763,189.9268,28381.0
2019-04-01 09:40:00,201.82,202.32,201.14,201.48,26262.0,189.7576,190.2277,189.1182,189.4379,26262.0
2019-04-01 09:50:00,201.6,201.88,200.73,200.84,23966.0,189.5507,189.814,188.7327,188.8361,23966.0
2019-04-01 10:00:00,200.97,201.45,200.62,200.84,12989.0,188.9584,189.4097,188.6293,188.8361,12989.0
2019-04-01 10:10:00,200.84,201.13,200.84,201.13,7802.0,188.8361,189.1088,188.8361,189.1088,7802.0
2019-04-01 10:20:00,201.18,201.2,200.66,200.77,4174.0,189.1558,189.1746,188.6669,188.7703,4174.0
2019-04-01 10:30:00,200.83,201.22,200.78,201.13,8438.0,188.8267,189.1934,188.7797,189.1088,8438.0
2019-04-01 10:40:00,201.12,201.29,200.8,200.88,8818.0,189.0994,189.2593,188.7985,188.8738,8818.0
2019-04-01 10:50:00,200.72,200.72,200.46,200.56,8180.0,188.7233,188.7233,188.4789,188.5729,8180.0
2019-04-01 11:00:00,200.57,200.99,200.51,200.95,5500.0,188.5823,188.9772,188.5259,188.9396,5500.0
2019-04-01 11:10:00,200.96,201.22,200.85,201.22,4000.0,188.949,189.1934,188.8456,189.1934,4000.0
2019-04-01 11:20:00,201.22,201.42,201.18,201.39,4734.0,189.1934,189.3815,189.1558,189.3533,4734.0
2019-04-01 11:30:00,201.35,201.7,201.35,201.68,6922.0,189.3157,189.6447,189.3157,189.6259,6922.0
2019-04-01 11:40:00,201.71,201.77,201.54,201.65,4629.0,189.6542,189.7106,189.4943,189.5977,4629.0
2019-04-01 11:50:00,201.65,201.65,201.34,201.34,2864.0,189.5977,189.5977,189.3063,189.3063,2864.0
2019-04-01 12:00:00,201.33,201.33,200.44,200.5,22672.0,189.2969,189.2969,188.4601,188.5165,22672.0
2019-04-01 12:10:00,200.52,200.67,200.48,200.65,2966.0,188.5353,188.6763,188.4977,188.6575,2966.0
2019-04-01 12:20:00,200.71,201.03,200.7,201.01,12325.0,188.7139,189.0148,188.7045,188.996,12325.0
2019-04-01 12:30:00,201.01,201.07,200.94,201.03,8792.0,188.996,189.0524,188.9302,189.0148,8792.0
2019-04-01 12:40:00,201.1,201.31,200.94,201.06,4801.0,189.0806,189.2781,188.9302,189.043,4801.0
2019-04-01 12:50:00,201.19,201.19,200.98,201.11,2360.0,189.1652,189.1652,188.9678,189.09,2360.0
2019-04-01 13:00:00,201.07,201.28,201.06,201.27,2731.0,189.0524,189.2499,189.043,189.2404,2731.0
2019-04-01 13:10:00,201.16,201.3,201.08,201.2,3399.0,189.137,189.2687,189.0618,189.1746,3399.0
2019-04-01 13:20:00,201.16,201.31,201.16,201.27,2200.0,189.137,189.2781,189.137,189.2404,2200.0
2019-04-01 13:30:00,201.25,201.43,201.11,201.43,6747.0,189.2216,189.3909,189.09,189.3909,6747.0
2019-04-01 13:40:00,201.43,201.55,201.35,201.35,2300.0,189.3909,189.5037,189.3157,189.3157,2300.0
2019-04-01 13:50:00,201.34,201.43,201.2,201.24,5254.0,189.3063,189.3909,189.1746,189.2122,5254.0
2019-04-01 14:00:00,201.21,201.55,201.2,201.55,4744.0,189.184,189.5037,189.1746,189.5037,4744.0
2019-04-01 14:10:00,201.49,201.51,201.29,201.35,5285.0,189.4473,189.4661,189.2593,189.3157,5285.0
2019-04-01 14:20:00,201.29,201.35,201.23,201.23,4522.0,189.2593,189.3157,189.2028,189.2028,4522.0
2019-04-01 14:30:00,201.27,201.38,201.27,201.36,4034.0,189.2404,189.3439,189.2404,189.3251,4034.0
2019-04-01 14:40:00,201.39,201.47,201.39,201.43,5643.0,189.3533,189.4285,189.3533,189.3909,5643.0
2019-04-01 14:50:00,201.41,201.5,201.33,201.39,15068.0,189.3721,189.4567,189.2969,189.3533,15068.0
2019-04-01 15:00:00,201.34,201.34,201.12,201.15,8952.0,189.3063,189.3063,189.0994,189.1276,8952.0
2019-04-01 15:10:00,201.13,201.43,201.11,201.43,8556.0,189.1088,189.3909,189.09,189.3909,8556.0
2019-04-01 15:20:00,201.44,201.47,201.3,201.39,7759.0,189.4003,189.4285,189.2687,189.3533,7759.0
2019-04-01 15:30:00,201.39,201.47,201.29,201.46,10049.0,189.3533,189.4285,189.2593,189.4191,10049.0
2019-04-01 15:40:00,201.48,201.7,201.42,201.7,41776.0,189.4379,189.6447,189.3815,189.6447,41776.0
2019-04-01 15:50:00,201.69,202.03,201.66,201.84,68665.0,189.6353,189.955,189.6071,189.7764,68665.0
2019-04-02 09:30:00,202.24,202.49,202.06,202.34,25127.0,190.1525,190.3875,189.9832,190.2465,25127.0
2019-04-02 09:40:00,202.23,202.57,202.1,202.57,10455.0,190.1431,190.4627,190.0208,190.4627,10455.0
2019-04-02 09:50:00,202.41,202.84,201.85,202.67,25437.0,190.3123,190.7166,189.7858,190.5568,25437.0
2019-04-02 10:00:00,202.29,202.44,201.95,201.95,29192.0,190.1995,190.3405,189.8798,189.8798,29192.0
2019-04-02 10:10:00,201.78,202.45,201.71,202.38,9711.0,189.72,190.3499,189.6542,190.2841,9711.0
2019-04-02 10:20:00,202.37,202.59,202.2,202.56,7132.0,190.2747,190.4816,190.1149,190.4533,7132.0
2019-04-02 10:30:00,202.56,202.56,202.16,202.52,19123.0,190.4533,190.4533,190.0773,190.4157,19123.0
2019-04-02 10:40:00,202.54,202.82,202.37,202.77,13883.0,190.4345,190.6978,190.2747,190.6508,13883.0
2019-04-02 10:50:00,202.74,203.4,202.73,203.33,21389.0,190.6226,191.2431,190.6132,191.1773,21389.0
2019-04-02 11:00:00,203.3,203.42,202.49,202.59,30683.0,191.1491,191.2619,190.3875,190.4816,30683.0
2019-04-02 11:10:00,202.62,203.29,202.56,203.28,13835.0,190.5098,191.1397,190.4533,191.1303,13835.0
2019-04-02 11:20:00,203.22,203.32,202.96,203.2,32070.0,191.0739,191.1679,190.8294,191.0551,32070.0
2019-04-02 11:30:00,203.16,203.61,203.12,203.25,18485.0,191.0175,191.4406,190.9799,191.1021,18485.0
2019-04-02 11:40:00,203.23,203.74,203.23,203.65,20811.0,191.0833,191.5628,191.0833,191.4782,20811.0
2019-04-02 11:50:00,203.73,203.99,203.5,203.5,7706.0,191.5534,191.7979,191.3372,191.3372,7706.0
2019-04-02 12:00:00,203.52,203.85,203.52,203.68,7324.0,191.356,191.6662,191.356,191.5064,7324.0
2019-04-02 12:10:00,203.61,203.86,203.56,203.86,9937.0,191.4406,191.6756,191.3936,191.6756,9937.0
2019-04-02 12:20:00,203.85,203.95,203.59,203.84,6789.0,191.6662,191.7603,191.4218,191.6568,6789.0
2019-04-02 12:30:00,203.84,203.91,203.71,203.91,14118.0,191.6568,191.7227,191.5346,191.7227,14118.0
2019-04-02 12:40:00,203.84,203.95,203.6,203.93,13839.0,191.6568,191.7603,191.4312,191.7415,13839.0
2019-04-02 12:50:00,203.86,204.24,203.86,203.98,7174.0,191.6756,192.0329,191.6756,191.7885,7174.0
2019-04-02 13:00:00,204.04,204.04,203.71,204.01,6145.0,191.8449,191.8449,191.5346,191.8167,6145.0
2019-04-02 13:10:00,203.91,204.03,203.8,203.96,2830.0,191.7227,191.8355,191.6192,191.7697,2830.0
2019-04-02 13:20:00,203.97,204.2,203.94,203.98,5959.0,191.7791,191.9953,191.7509,191.7885,5959.0
2019-04-02 13:30:00,204.01,204.25,203.99,204.23,6538.0,191.8167,192.0423,191.7979,192.0235,6538.0
2019-04-02 13:40:00,204.27,204.44,204.21,204.32,31874.0,192.0611,192.221,192.0047,192.1082,31874.0
2019-04-02 13:50:00,204.35,204.41,204.15,204.35,8088.0,192.1364,192.1928,191.9483,192.1364,8088.0
2019-04-02 14:00:00,204.3,204.43,204.26,204.34,6861.0,192.0894,192.2116,192.0517,192.127,6861.0
2019-04-02 14:10:00,204.44,204.48,204.22,204.43,5662.0,192.221,192.2586,192.0141,192.2116,5662.0
2019-04-02 14:20:00,204.42,204.56,204.37,204.53,2987.0,192.2022,192.3338,192.1552,192.3056,2987.0
2019-04-02 14:30:00,204.48,204.68,204.29,204.4,34934.0,192.2586,192.4466,192.0799,192.1834,34934.0
2019-04-02 14:40:00,204.41,204.63,204.38,204.52,17046.0,192.1928,192.3996,192.1646,192.2962,17046.0
2019-04-02 14:50:00,204.56,204.76,204.56,204.75,6539.0,192.3338,192.5219,192.3338,192.5125,6539.0
2019-04-02 15:00:00,204.73,204.94,204.73,204.94,12980.0,192.4937,192.6911,192.4937,192.6911,12980.0
2019-04-02 15:10:00,204.94,204.94,204.75,204.87,22405.0,192.6911,192.6911,192.5125,192.6253,22405.0
2019-04-02 15:20:00,204.85,204.92,204.82,204.87,7659.0,192.6065,192.6723,192.5783,192.6253,7659.0
2019-04-02 15:30:00,204.9,205.14,204.85,205.01,15999.0,192.6535,192.8791,192.6065,192.7569,15999.0
2019-04-02 15:40:00,204.97,205.16,204.93,204.95,36680.0,192.7193,192.898,192.6817,192.7005,36680.0
2019-04-02 15:50:00,204.97,205.21,204.88,204.89,69939.0,192.7193,192.945,192.6347,192.6441,69939.0
2019-04-03 09:30:00,206.18,206.51,205.39,205.56,24749.0,193.857,194.1673,193.1142,193.274,24749.0
2019-04-03 09:40:00,205.6,205.95,205.46,205.62,8401.0,193.3117,193.6407,193.18,193.3305,8401.0
2019-04-03 09:50:00,205.7,205.82,205.46,205.5,6173.0,193.4057,193.5185,193.18,193.2176,6173.0
2019-04-03 10:00:00,205.19,205.28,204.73,204.84,8655.0,192.9262,193.0108,192.4937,192.5971,8655.0
2019-04-03 10:10:00,204.76,205.83,204.74,205.74,8594.0,192.5219,193.5279,192.5031,193.4433,8594.0
2019-04-03 10:20:00,205.74,206.13,205.69,206.13,5367.0,193.4433,193.81,193.3963,193.81,5367.0
2019-04-03 10:30:00,206.03,206.25,205.85,206.23,8383.0,193.716,193.9228,193.5467,193.904,8383.0
2019-04-03 10:40:00,206.16,206.16,205.82,205.84,4000.0,193.8382,193.8382,193.5185,193.5373,4000.0
2019-04-03 10:50:00,205.85,206.21,205.84,205.94,17880.0,193.5467,193.8852,193.5373,193.6313,17880.0
2019-04-03 11:00:00,206.05,206.52,206.05,206.31,8017.0,193.7348,194.1767,193.7348,193.9792,8017.0
2019-04-03 11:10:00,206.35,206.35,206.02,206.04,4640.0,194.0168,194.0168,193.7065,193.7254,4640.0
2019-04-03 11:20:00,206.09,206.09,205.73,205.78,3777.0,193.7724,193.7724,193.4339,193.4809,3777.0
2019-04-03 11:30:00,205.74,206.0,205.7,205.7,3696.0,193.4433,193.6877,193.4057,193.4057,3696.0
2019-04-03 11:40:00,205.74,205.92,205.58,205.58,3500.0,193.4433,193.6125,193.2928,193.2928,3500.0
2019-04-03 11:50:00,205.61,205.81,205.56,205.78,4345.0,193.3211,193.5091,193.274,193.4809,4345.0
2019-04-03 12:00:00,205.73,206.07,205.65,205.89,16443.0,193.4339,193.7536,193.3587,193.5843,16443.0
2019-04-03 12:10:00,205.89,205.89,205.6,205.7,4306.0,193.5843,193.5843,193.3117,193.4057,4306.0
2019-04-03 12:20:00,205.72,205.86,205.63,205.75,4096.0,193.4245,193.5561,193.3399,193.4527,4096.0
2019-04-03 12:30:00,205.73,205.82,205.57,205.81,2503.0,193.4339,193.5185,193.2834,193.5091,2503.0
2019-04-03 12:40:00,205.85,205.94,205.76,205.83,2982.0,193.5467,193.6313,193.4621,193.5279,2982.0
2019-04-03 12:50:00,205.84,206.01,205.69,205.95,2900.0,193.5373,193.6971,193.3963,193.6407,2900.0
2019-04-03 13:00:00,206.01,206.02,205.87,205.91,5781.0,193.6971,193.7065,193.5655,193.6031,5781.0
2019-04-03 13:10:00,205.94,206.1,205.91,205.97,8437.0,193.6313,193.7818,193.6031,193.6595,8437.0
2019-04-03 13:20:00,206.0,206.23,205.99,206.17,3682.0,193.6877,193.904,193.6783,193.8476,3682.0
2019-04-03 13:30:00,206.16,206.24,205.94,206.01,4488.0,193.8382,193.9134,193.6313,193.6971,4488.0
2019-04-03 13:40:00,206.04,206.04,205.56,205.57,6623.0,193.7254,193.7254,193.274,193.2834,6623.0
2019-04-03 13:50:00,205.53,205.56,205.33,205.34,4339.0,193.2458,193.274,193.0578,193.0672,4339.0
2019-04-03 14:00:00,205.28,205.55,205.19,205.35,3500.0,193.0108,193.2646,192.9262,193.0766,3500.0
2019-04-03 14:10:00,205.33,205.49,205.28,205.38,4356.0,193.0578,193.2082,193.0108,193.1048,4356.0
2019-04-03 14:20:00,205.45,205.65,205.45,205.6,3808.0,193.1706,193.3587,193.1706,193.3117,3808.0
2019-04-03 14:30:00,205.6,205.6,205.25,205.26,4464.0,193.3117,193.3117,192.9826,192.992,4464.0
2019-04-03 14:40:00,205.25,205.63,205.25,205.48,4875.0,192.9826,193.3399,192.9826,193.1988,4875.0
2019-04-03 14:50:00,205.49,205.51,205.24,205.3,8578.0,193.2082,193.227,192.9732,193.0296,8578.0
2019-04-03 15:00:00,205.25,205.4,205.21,205.26,7242.0,192.9826,193.1236,192.945,192.992,7242.0
2019-04-03 15:10:00,205.24,205.25,204.99,205.19,7922.0,192.9732,192.9826,192.7381,192.9262,7922.0
2019-04-03 15:20:00,205.14,205.53,205.13,205.51,7898.0,192.8791,193.2458,192.8697,193.227,7898.0
2019-04-03 15:30:00,205.47,205.8,205.37,205.73,11120.0,193.1894,193.4997,193.0954,193.4339,11120.0
2019-04-03 15:40:00,205.74,205.95,205.72,205.95,15034.0,193.4433,193.6407,193.4245,193.6407,15034.0
2019-04-03 15:50:00,205.95,206.39,205.94,206.34,46343.0,193.6407,194.0544,193.6313,194.0074,46343.0
2019-04-04 09:30:00,207.23,207.27,206.24,206.6,10001.0,194.8442,194.8818,193.9134,194.2519,10001.0
2019-04-04 09:40:00,206.74,206.9,206.24,206.31,9054.0,194.3835,194.534,193.9134,193.9792,9054.0
2019-04-04 09:50:00,206.24,206.88,206.16,206.47,5717.0,193.9134,194.5151,193.8382,194.1297,5717.0
2019-04-04 10:00:00,206.64,206.84,206.4,206.49,12090.0,194.2895,194.4775,194.0638,194.1485,12090.0
2019-04-04 10:10:00,206.44,207.15,206.44,206.95,8095.0,194.1014,194.769,194.1014,194.581,8095.0
2019-04-04 10:20:00,207.08,207.19,206.44,206.44,7049.0,194.7032,194.8066,194.1014,194.1014,7049.0
2019-04-04 10:30:00,206.37,206.77,205.89,206.45,9184.0,194.0356,194.4117,193.5843,194.1108,9184.0
2019-04-04 10:40:00,206.45,206.92,206.37,206.83,8935.0,194.1108,194.5528,194.0356,194.4681,8935.0
2019-04-04 10:50:00,206.87,207.05,206.62,206.65,8225.0,194.5057,194.675,194.2707,194.2989,8225.0
2019-04-04 11:00:00,206.56,206.76,206.36,206.71,6425.0,194.2143,194.4023,194.0262,194.3553,6425.0
2019-04-04 11:10:00,206.61,206.92,206.15,206.21,7744.0,194.2613,194.5528,193.8288,193.8852,7744.0
2019-04-04 11:20:00,206.14,206.14,205.74,205.75,5902.0,193.8194,193.8194,193.4433,193.4527,5902.0
2019-04-04 11:30:00,205.76,206.11,205.68,205.98,5842.0,193.4621,193.7912,193.3869,193.6689,5842.0
2019-04-04 11:40:00,205.88,205.88,205.6,205.6,4391.0,193.5749,193.5749,193.3117,193.3117,4391.0
2019-04-04 11:50:00,205.41,205.41,204.88,205.02,14899.0,193.133,193.133,192.6347,192.7663,14899.0
2019-04-04 12:00:00,205.03,205.49,205.03,205.29,6229.0,192.7757,193.2082,192.7757,193.0202,6229.0
2019-04-04 12:10:00,205.38,205.54,204.94,204.94,4740.0,193.1048,193.2552,192.6911,192.6911,4740.0
2019-04-04 12:20:00,205.05,205.12,204.93,204.94,2376.0,192.7945,192.8603,192.6817,192.6911,2376.0
2019-04-04 12:30:00,204.83,204.98,204.64,204.85,6246.0,192.5877,192.7287,192.409,192.6065,6246.0
2019-04-04 12:40:00,204.88,205.11,204.8,205.0,3672.0,192.6347,192.8509,192.5595,192.7475,3672.0
2019-04-04 12:50:00,205.0,205.42,204.95,205.42,11001.0,192.7475,193.1424,192.7005,193.1424,11001.0
2019-04-04 13:00:00,205.43,205.71,205.29,205.67,10807.0,193.1518,193.4151,193.0202,193.3775,10807.0
2019-04-04 13:10:00,205.71,205.82,205.56,205.64,3036.0,193.4151,193.5185,193.274,193.3493,3036.0
2019-04-04 13:20:00,205.58,205.65,205.4,205.41,1809.0,193.2928,193.3587,193.1236,193.133,1809.0
2019-04-04 13:30:00,205.35,205.47,205.3,205.33,3062.0,193.0766,193.1894,193.0296,193.0578,3062.0
2019-04-04 13:40:00,205.33,205.42,205.19,205.31,2426.0,193.0578,193.1424,192.9262,193.039,2426.0
2019-04-04 13:50:00,205.32,205.4,205.17,205.17,2004.0,193.0484,193.1236,192.9074,192.9074,2004.0
2019-04-04 14:00:00,205.2,205.24,204.9,204.96,6506.0,192.9356,192.9732,192.6535,192.7099,6506.0
2019-04-04 14:10:00,204.93,205.45,204.89,205.42,4503.0,192.6817,193.1706,192.6441,193.1424,4503.0
2019-04-04 14:20:00,205.45,205.55,205.42,205.52,7481.0,193.1706,193.2646,193.1424,193.2364,7481.0
2019-04-04 14:30:00,205.53,205.65,205.45,205.54,3647.0,193.2458,193.3587,193.1706,193.2552,3647.0
2019-04-04 14:40:00,205.58,205.83,205.47,205.81,6299.0,193.2928,193.5279,193.1894,193.5091,6299.0
2019-04-04 14:50:00,205.83,206.05,205.83,206.01,4351.0,193.5279,193.7348,193.5279,193.6971,4351.0
2019-04-04 15:00:00,205.98,205.99,205.58,205.69,5962.0,193.6689,193.6783,193.2928,193.3963,5962.0
2019-04-04 15:10:00,205.72,205.85,205.64,205.7,3487.0,193.4245,193.5467,193.3493,193.4057,3487.0
2019-04-04 15:20:00,205.73,205.73,205.52,205.59,7316.0,193.4339,193.4339,193.2364,193.3022,7316.0
2019-04-04 15:30:00,205.6,205.87,205.56,205.84,7692.0,193.3117,193.5655,193.274,193.5373,7692.0
2019-04-04 15:40:00,205.86,205.86,205.66,205.81,13035.0,193.5561,193.5561,193.3681,193.5091,13035.0
2019-04-04 15:50:00,205.87,206.29,205.85,206.26,40459.0,193.5655,193.9604,193.5467,193.9322,40459.0
2019-04-05 09:30:00,206.31,207.23,206.31,207.02,7513.0,193.9792,194.8442,193.9792,194.6468,7513.0
2019-04-05 09:40:00,207.23,207.33,206.87,207.08,4292.0,194.8442,194.9383,194.5057,194.7032,4292.0
2019-04-05 09:50:00,207.01,207.13,206.8,207.0,2811.0,194.6374,194.7502,194.4399,194.628,2811.0
2019-04-05 10:00:00,206.96,207.16,206.69,206.81,5302.0,194.5904,194.7784,194.3365,194.4493,5302.0
2019-04-05 10:10:00,206.75,206.75,205.06,205.06,40200.0,194.3929,194.3929,192.8039,192.8039,40200.0
2019-04-05 10:20:00,205.24,206.34,205.24,206.29,6064.0,192.9732,194.0074,192.9732,193.9604,6064.0
2019-04-05 10:30:00,206.3,206.74,206.12,206.28,5378.0,193.9698,194.3835,193.8006,193.951,5378.0
2019-04-05 10:40:00,206.37,206.46,206.07,206.07,1031.0,194.0356,194.1203,193.7536,193.7536,1031.0
2019-04-05 10:50:00,206.03,206.37,206.0,206.37,3500.0,193.716,194.0356,193.6877,194.0356,3500.0
2019-04-05 11:00:00,206.43,206.43,206.09,206.09,5403.0,194.092,194.092,193.7724,193.7724,5403.0
2019-04-05 11:10:00,206.24,206.44,206.13,206.15,6496.0,193.9134,194.1014,193.81,193.8288,6496.0
2019-04-05 11:20:00,205.88,206.18,205.8,205.82,4200.0,193.5749,193.857,193.4997,193.5185,4200.0
2019-04-05 11:30:00,205.72,205.75,205.47,205.53,5463.0,193.4245,193.4527,193.1894,193.2458,5463.0
2019-04-05 11:40:00,205.58,205.72,205.37,205.72,6785.0,193.2928,193.4245,193.0954,193.4245,6785.0
2019-04-05 11:50:00,205.69,205.8,205.57,205.67,3400.0,193.3963,193.4997,193.2834,193.3775,3400.0
2019-04-05 12:00:00,205.61,205.9,205.59,205.9,2656.0,193.3211,193.5937,193.3022,193.5937,2656.0
2019-04-05 12:10:00,205.87,206.15,205.87,206.09,2961.0,193.5655,193.8288,193.5655,193.7724,2961.0
2019-04-05 12:20:00,206.01,206.22,205.89,206.02,10990.0,193.6971,193.8946,193.5843,193.7065,10990.0
2019-04-05 12:30:00,206.03,206.22,205.92,206.15,4605.0,193.716,193.8946,193.6125,193.8288,4605.0
2019-04-05 12:40:00,206.01,206.33,205.9,206.24,3005.0,193.6971,193.998,193.5937,193.9134,3005.0
2019-04-05 12:50:00,206.28,206.29,205.98,206.05,4600.0,193.951,193.9604,193.6689,193.7348,4600.0
2019-04-05 13:00:00,206.02,206.16,206.02,206.07,1900.0,193.7065,193.8382,193.7065,193.7536,1900.0
2019-04-05 13:10:00,206.13,206.16,206.01,206.03,5161.0,193.81,193.8382,193.6971,193.716,5161.0
2019-04-05 13:20:00,206.04,206.19,206.01,206.12,3335.0,193.7254,193.8664,193.6971,193.8006,3335.0
2019-04-05 13:30:00,206.11,206.18,205.95,206.17,2640.0,193.7912,193.857,193.6407,193.8476,2640.0
2019-04-05 13:40:00,206.19,206.26,206.14,206.19,2100.0,193.8664,193.9322,193.8194,193.8664,2100.0
2019-04-05 13:50:00,206.17,206.3,206.05,206.17,4283.0,193.8476,193.9698,193.7348,193.8476,4283.0
2019-04-05 14:00:00,206.12,206.14,205.94,206.09,2503.0,193.8006,193.8194,193.6313,193.7724,2503.0
2019-04-05 14:10:00,206.06,206.06,205.67,205.67,3876.0,193.7442,193.7442,193.3775,193.3775,3876.0
2019-04-05 14:20:00,205.64,205.64,205.5,205.51,3000.0,193.3493,193.3493,193.2176,193.227,3000.0
2019-04-05 14:30:00,205.58,205.76,205.54,205.63,2960.0,193.2928,193.4621,193.2552,193.3399,2960.0
2019-04-05 14:40:00,205.59,205.75,205.57,205.75,1814.0,193.3022,193.4527,193.2834,193.4527,1814.0
2019-04-05 14:50:00,205.74,205.94,205.59,205.93,2875.0,193.4433,193.6313,193.3022,193.6219,2875.0
2019-04-05 15:00:00,205.92,206.04,205.82,205.83,5009.0,193.6125,193.7254,193.5185,193.5279,5009.0
2019-04-05 15:10:00,205.78,205.78,205.58,205.78,4600.0,193.4809,193.4809,193.2928,193.4809,4600.0
2019-04-05 15:20:00,205.87,206.34,205.84,206.29,8285.0,193.5655,194.0074,193.5373,193.9604,8285.0
2019-04-05 15:30:00,206.28,206.46,206.28,206.43,3949.0,193.951,194.1203,193.951,194.092,3949.0
2019-04-05 15:40:00,206.47,206.47,206.31,206.36,9087.0,194.1297,194.1297,193.9792,194.0262,9087.0
2019-04-05 15:50:00,206.32,207.0,206.2,206.99,70249.0,193.9886,194.628,193.8758,194.6186,70249.0
2019-04-08 09:30:00,207.04,207.77,206.96,207.07,20704.0,194.6656,195.352,194.5904,194.6938,20704.0
2019-04-08 09:40:00,207.04,207.99,207.04,207.81,25785.0,194.6656,195.5588,194.6656,195.3896,25785.0
2019-04-08 09:50:00,207.73,207.81,207.49,207.73,6454.0,195.3143,195.3896,195.0887,195.3143,6454.0
2019-04-08 10:00:00,207.84,207.88,207.53,207.7,10975.0,195.4178,195.4554,195.1263,195.2861,10975.0
2019-04-08 10:10:00,207.71,208.5,207.7,208.48,8619.0,195.2955,196.0383,195.2861,196.0195,8619.0
2019-04-08 10:20:00,208.44,208.44,207.96,208.23,4311.0,195.9819,195.9819,195.5306,195.7845,4311.0
2019-04-08 10:30:00,208.21,208.8,208.2,208.67,3018.0,195.7657,196.3204,195.7563,196.1982,3018.0
2019-04-08 10:40:00,208.59,208.92,208.57,208.83,7884.0,196.1229,196.4332,196.1041,196.3486,7884.0
2019-04-08 10:50:00,208.82,208.86,208.48,208.51,3400.0,196.3392,196.3768,196.0195,196.0477,3400.0
2019-04-08 11:00:00,208.5,208.87,208.35,208.8,5311.0,196.0383,196.3862,195.8973,196.3204,5311.0
2019-04-08 11:10:00,208.96,209.13,208.95,209.09,5830.0,196.4708,196.6307,196.4614,196.5931,5830.0
2019-04-08 11:20:00,209.14,209.33,208.98,209.33,4109.0,196.6401,196.8187,196.4896,196.8187,4109.0
2019-04-08 11:30:00,209.37,209.58,209.26,209.42,16926.0,196.8563,197.0538,196.7529,196.9033,16926.0
2019-04-08 11:40:00,209.26,209.49,209.07,209.14,3534.0,196.7529,196.9692,196.5743,196.6401,3534.0
2019-04-08 11:50:00,209.12,209.19,208.98,209.06,5600.0,196.6213,196.6871,196.4896,196.5649,5600.0
2019-04-08 12:00:00,209.1,209.35,208.91,209.28,11394.0,196.6025,196.8375,196.4238,196.7717,11394.0
2019-04-08 12:10:00,209.23,209.53,209.22,209.52,5741.0,196.7247,197.0068,196.7153,196.9974,5741.0
2019-04-08 12:20:00,209.5,209.53,209.36,209.39,6279.0,196.9786,197.0068,196.8469,196.8751,6279.0
2019-04-08 12:30:00,209.41,209.92,209.41,209.87,10904.0,196.8939,197.3735,196.8939,197.3264,10904.0
2019-04-08 12:40:00,209.86,209.86,209.59,209.73,4815.0,197.317,197.317,197.0632,197.1948,4815.0
2019-04-08 12:50:00,209.8,209.92,209.72,209.85,3334.0,197.2606,197.3735,197.1854,197.3076,3334.0
2019-04-08 13:00:00,209.88,209.96,209.82,209.93,3404.0,197.3358,197.4111,197.2794,197.3829,3404.0
2019-04-08 13:10:00,209.97,210.0,209.71,209.81,5311.0,197.4205,197.4487,197.176,197.27,5311.0
2019-04-08 13:20:00,209.74,210.13,209.74,210.03,4583.0,197.2042,197.5709,197.2042,197.4769,4583.0
2019-04-08 13:30:00,210.08,210.09,209.83,209.95,8300.0,197.5239,197.5333,197.2888,197.4017,8300.0
2019-04-08 13:40:00,210.0,210.03,209.92,210.03,3704.0,197.4487,197.4769,197.3735,197.4769,3704.0
2019-04-08 13:50:00,209.98,210.27,209.97,210.27,28500.0,197.4299,197.7025,197.4205,197.7025,28500.0
2019-04-08 14:00:00,210.28,210.49,210.25,210.37,15246.0,197.7119,197.9094,197.6837,197.7966,15246.0
2019-04-08 14:10:00,210.38,210.38,210.16,210.26,8923.0,197.806,197.806,197.5991,197.6931,8923.0
2019-04-08 14:20:00,210.22,210.22,209.94,210.06,4200.0,197.6555,197.6555,197.3923,197.5051,4200.0
2019-04-08 14:30:00,210.02,210.17,209.98,210.09,3799.0,197.4675,197.6085,197.4299,197.5333,3799.0
2019-04-08 14:40:00,210.15,210.15,209.88,209.9,4000.0,197.5897,197.5897,197.3358,197.3546,4000.0
2019-04-08 14:50:00,209.91,210.18,209.91,210.04,4801.0,197.3641,197.6179,197.3641,197.4863,4801.0
2019-04-08 15:00:00,210.13,210.3,210.1,210.21,8009.0,197.5709,197.7307,197.5427,197.6461,8009.0
2019-04-08 15:10:00,210.15,210.16,210.04,210.12,3185.0,197.5897,197.5991,197.4863,197.5615,3185.0
2019-04-08 15:20:00,210.12,210.35,210.08,210.31,6401.0,197.5615,197.7778,197.5239,197.7401,6401.0
2019-04-08 15:30:00,210.27,210.49,210.22,210.49,9606.0,197.7025,197.9094,197.6555,197.9094,9606.0
2019-04-08 15:40:00,210.5,210.82,210.47,210.76,25075.0,197.9188,198.2197,197.8906,198.1632,25075.0
2019-04-08 15:50:00,210.78,211.11,210.69,211.08,63270.0,198.1821,198.4923,198.0974,198.4641,63270.0
2019-04-09 09:30:00,210.29,211.33,209.8,210.39,46417.0,197.7213,198.6992,197.2606,197.8154,46417.0
2019-04-09 09:40:00,210.34,210.9,209.92,210.9,26674.0,197.7684,198.2949,197.3735,198.2949,26674.0
2019-04-09 09:50:00,210.9,211.04,210.31,210.53,10373.0,198.2949,198.4265,197.7401,197.947,10373.0
2019-04-09 10:00:00,210.59,210.74,210.07,210.51,13359.0,198.0034,198.1444,197.5145,197.9282,13359.0
2019-04-09 10:10:00,210.35,210.47,210.11,210.4,22310.0,197.7778,197.8906,197.5521,197.8248,22310.0
2019-04-09 10:20:00,210.45,210.7,210.31,210.68,14762.0,197.8718,198.1068,197.7401,198.088,14762.0
2019-04-09 10:30:00,210.66,210.77,210.42,210.62,7031.0,198.0692,198.1727,197.8436,198.0316,7031.0
2019-04-09 10:40:00,210.65,210.74,210.16,210.45,19756.0,198.0598,198.1444,197.5991,197.8718,19756.0
2019-04-09 10:50:00,210.49,210.55,210.29,210.36,10079.0,197.9094,197.9658,197.7213,197.7872,10079.0
2019-04-09 11:00:00,210.36,211.05,210.36,210.97,10834.0,197.7872,198.4359,197.7872,198.3607,10834.0
2019-04-09 11:10:00,210.93,211.28,210.93,211.18,3406.0,198.3231,198.6522,198.3231,198.5581,3406.0
2019-04-09 11:20:00,211.12,211.28,211.0,211.0,2700.0,198.5017,198.6522,198.3889,198.3889,2700.0
2019-04-09 11:30:00,211.03,211.27,211.03,211.06,2750.0,198.4171,198.6428,198.4171,198.4453,2750.0
2019-04-09 11:40:00,211.0,211.27,210.85,211.27,4099.0,198.3889,198.6428,198.2479,198.6428,4099.0
2019-04-09 11:50:00,211.29,211.31,211.06,211.06,1800.0,198.6616,198.6804,198.4453,198.4453,1800.0
2019-04-09 12:00:00,211.01,211.19,211.01,211.19,4825.0,198.3983,198.5675,198.3983,198.5675,4825.0
2019-04-09 12:10:00,211.22,211.43,211.21,211.26,2505.0,198.5958,198.7932,198.5864,198.6334,2505.0
2019-04-09 12:20:00,211.26,211.31,211.13,211.24,959.0,198.6334,198.6804,198.5111,198.6146,959.0
2019-04-09 12:30:00,211.22,211.39,211.19,211.39,2700.0,198.5958,198.7556,198.5675,198.7556,2700.0
2019-04-09 12:40:00,211.38,211.43,211.35,211.42,2100.0,198.7462,198.7932,198.718,198.7838,2100.0
2019-04-09 12:50:00,211.31,211.36,211.25,211.33,4516.0,198.6804,198.7274,198.624,198.6992,4516.0
2019-04-09 13:00:00,211.22,211.23,211.14,211.22,1800.0,198.5958,198.6052,198.5205,198.5958,1800.0
2019-04-09 13:10:00,211.22,211.32,211.14,211.18,4900.0,198.5958,198.6898,198.5205,198.5581,4900.0
2019-04-09 13:20:00,211.16,211.3,211.14,211.22,4500.0,198.5393,198.671,198.5205,198.5958,4500.0
2019-04-09 13:30:00,211.3,211.34,211.26,211.26,700.0,198.671,198.7086,198.6334,198.6334,700.0
2019-04-09 13:40:00,211.22,211.29,211.2,211.21,2839.0,198.5958,198.6616,198.577,198.5864,2839.0
2019-04-09 13:50:00,211.2,211.2,210.87,211.06,4821.0,198.577,198.577,198.2667,198.4453,4821.0
2019-04-09 14:00:00,211.03,211.05,210.77,210.77,3384.0,198.4171,198.4359,198.1727,198.1727,3384.0
2019-04-09 14:10:00,210.74,211.04,210.73,210.99,5500.0,198.1444,198.4265,198.135,198.3795,5500.0
2019-04-09 14:20:00,210.99,211.22,210.99,211.09,8592.0,198.3795,198.5958,198.3795,198.4735,8592.0
2019-04-09 14:30:00,211.07,211.24,211.06,211.24,5201.0,198.4547,198.6146,198.4453,198.6146,5201.0
2019-04-09 14:40:00,211.28,211.28,210.94,211.17,6971.0,198.6522,198.6522,198.3325,198.5487,6971.0
2019-04-09 14:50:00,211.18,211.32,211.17,211.26,3597.0,198.5581,198.6898,198.5487,198.6334,3597.0
2019-04-09 15:00:00,211.27,211.31,211.16,211.31,4551.0,198.6428,198.6804,198.5393,198.6804,4551.0
2019-04-09 15:10:00,211.28,211.52,211.28,211.52,3460.0,198.6522,198.8778,198.6522,198.8778,3460.0
2019-04-09 15:20:00,211.53,211.63,211.45,211.59,6150.0,198.8872,198.9812,198.812,198.9436,6150.0
2019-04-09 15:30:00,211.59,211.9,211.58,211.87,9777.0,198.9436,199.2351,198.9342,199.2069,9777.0
2019-04-09 15:40:00,211.88,211.93,211.72,211.88,13437.0,199.2163,199.2633,199.0659,199.2163,13437.0
2019-04-09 15:50:00,211.79,211.95,211.55,211.94,54574.0,199.1317,199.2821,198.906,199.2727,54574.0
2019-04-10 09:30:00,213.3,213.3,212.16,212.78,26570.0,200.5514,200.5514,199.4796,200.0625,26570.0
2019-04-10 09:40:00,212.74,213.31,212.68,212.82,3940.0,200.0249,200.5608,199.9685,200.1001,3940.0
2019-04-10 09:50:00,213.02,213.81,212.92,213.73,12376.0,200.2882,201.031,200.1941,200.9557,12376.0
2019-04-10 10:00:00,213.72,213.72,212.96,213.34,19684.0,200.9463,200.9463,200.2318,200.589,19684.0
2019-04-10 10:10:00,213.42,214.05,213.42,214.05,3970.0,200.6643,201.2566,200.6643,201.2566,3970.0
2019-04-10 10:20:00,214.06,214.06,213.57,213.81,4201.0,201.266,201.266,200.8053,201.031,4201.0
2019-04-10 10:30:00,213.95,214.6,213.9,214.56,16633.0,201.1626,201.7737,201.1156,201.7361,16633.0
2019-04-10 10:40:00,214.63,215.13,214.59,214.68,8270.0,201.8019,202.2721,201.7643,201.849,8270.0
2019-04-10 10:50:00,214.72,214.72,214.31,214.42,5306.0,201.8866,201.8866,201.5011,201.6045,5306.0
2019-04-10 11:00:00,214.41,214.48,214.1,214.4,12728.0,201.5951,201.6609,201.3036,201.5857,12728.0
2019-04-10 11:10:00,214.35,214.59,214.31,214.45,11252.0,201.5387,201.7643,201.5011,201.6327,11252.0
2019-04-10 11:20:00,214.41,214.56,214.33,214.56,7170.0,201.5951,201.7361,201.5199,201.7361,7170.0
2019-04-10 11:30:00,214.57,214.68,214.51,214.68,6738.0,201.7455,201.849,201.6891,201.849,6738.0
2019-04-10 11:40:00,214.68,214.79,214.56,214.62,13951.0,201.849,201.9524,201.7361,201.7925,13951.0
2019-04-10 11:50:00,214.64,214.69,214.54,214.58,7028.0,201.8113,201.8584,201.7173,201.7549,7028.0
2019-04-10 12:00:00,214.66,214.7,214.38,214.66,8900.0,201.8302,201.8678,201.5669,201.8302,8900.0
2019-04-10 12:10:00,214.69,214.69,214.56,214.59,4743.0,201.8584,201.8584,201.7361,201.7643,4743.0
2019-04-10 12:20:00,214.61,214.84,214.61,214.84,3300.0,201.7831,201.9994,201.7831,201.9994,3300.0
2019-04-10 12:30:00,214.86,215.09,214.83,215.04,15481.0,202.0182,202.2345,201.99,202.1874,15481.0
2019-04-10 12:40:00,215.02,215.08,214.92,215.06,9729.0,202.1686,202.225,202.0746,202.2062,9729.0
2019-04-10 12:50:00,215.06,215.22,215.01,215.17,9009.0,202.2062,202.3567,202.1592,202.3097,9009.0
2019-04-10 13:00:00,215.21,215.29,215.01,215.09,6601.0,202.3473,202.4225,202.1592,202.2345,6601.0
2019-04-10 13:10:00,215.11,215.18,214.92,215.15,11519.0,202.2533,202.3191,202.0746,202.2909,11519.0
2019-04-10 13:20:00,215.05,215.22,215.02,215.08,7312.0,202.1968,202.3567,202.1686,202.225,7312.0
2019-04-10 13:30:00,215.16,215.18,215.04,215.09,5210.0,202.3003,202.3191,202.1874,202.2345,5210.0
2019-04-10 13:40:00,215.09,215.15,215.05,215.08,4086.0,202.2345,202.2909,202.1968,202.225,4086.0
2019-04-10 13:50:00,215.08,215.17,215.06,215.08,5120.0,202.225,202.3097,202.2062,202.225,5120.0
2019-04-10 14:00:00,215.12,215.21,215.08,215.13,7972.0,202.2627,202.3473,202.225,202.2721,7972.0
2019-04-10 14:10:00,215.08,215.22,215.04,215.06,7033.0,202.225,202.3567,202.1874,202.2062,7033.0
2019-04-10 14:20:00,215.06,215.18,214.92,215.13,13574.0,202.2062,202.3191,202.0746,202.2721,13574.0
2019-04-10 14:30:00,215.09,215.11,214.99,215.08,3100.0,202.2345,202.2533,202.1404,202.225,3100.0
2019-04-10 14:40:00,215.09,215.15,215.05,215.15,5686.0,202.2345,202.2909,202.1968,202.2909,5686.0
2019-04-10 14:50:00,215.21,215.52,215.18,215.42,9452.0,202.3473,202.6388,202.3191,202.5447,9452.0
2019-04-10 15:00:00,215.45,215.55,215.42,215.51,10751.0,202.5729,202.667,202.5447,202.6293,10751.0
2019-04-10 15:10:00,215.52,215.52,215.25,215.25,7009.0,202.6388,202.6388,202.3849,202.3849,7009.0
2019-04-10 15:20:00,215.27,215.27,214.88,214.89,7876.0,202.4037,202.4037,202.037,202.0464,7876.0
2019-04-10 15:30:00,214.88,214.88,214.68,214.7,9294.0,202.037,202.037,201.849,201.8678,9294.0
2019-04-10 15:40:00,214.72,214.73,214.47,214.66,23233.0,201.8866,201.896,201.6515,201.8302,23233.0
2019-04-10 15:50:00,214.63,214.68,214.46,214.67,48041.0,201.8019,201.849,201.6421,201.8396,48041.0
2019-04-11 09:30:00,214.78,215.75,214.78,215.4,14369.0,201.943,202.855,201.943,202.5259,14369.0
2019-04-11 09:40:00,215.42,215.56,215.28,215.28,22740.0,202.5447,202.6764,202.4131,202.4131,22740.0
2019-04-11 09:50:00,215.37,215.4,214.84,214.96,13510.0,202.4977,202.5259,201.9994,202.1122,13510.0
2019-04-11 10:00:00,214.87,215.03,214.75,214.91,10567.0,202.0276,202.178,201.9148,202.0652,10567.0
2019-04-11 10:10:00,214.96,215.13,214.75,214.9,20157.0,202.1122,202.2721,201.9148,202.0558,20157.0
2019-04-11 10:20:00,215.01,215.1,214.83,214.98,3300.0,202.1592,202.2439,201.99,202.131,3300.0
2019-04-11 10:30:00,214.97,215.37,214.91,215.27,9000.0,202.1216,202.4977,202.0652,202.4037,9000.0
2019-04-11 10:40:00,215.3,215.38,215.17,215.21,5400.0,202.4319,202.5071,202.3097,202.3473,5400.0
2019-04-11 10:50:00,215.26,215.3,215.05,215.22,6088.0,202.3943,202.4319,202.1968,202.3567,6088.0
2019-04-11 11:00:00,215.25,215.32,214.97,215.27,5815.0,202.3849,202.4507,202.1216,202.4037,5815.0
2019-04-11 11:10:00,215.23,215.31,215.16,215.19,3900.0,202.3661,202.4413,202.3003,202.3285,3900.0
2019-04-11 11:20:00,215.2,215.33,215.09,215.22,7496.0,202.3379,202.4601,202.2345,202.3567,7496.0
2019-04-11 11:30:00,215.25,215.33,215.13,215.15,4389.0,202.3849,202.4601,202.2721,202.2909,4389.0
2019-04-11 11:40:00,215.11,215.11,214.78,215.06,4918.0,202.2533,202.2533,201.943,202.2062,4918.0
2019-04-11 11:50:00,215.09,215.09,214.9,215.03,1700.0,202.2345,202.2345,202.0558,202.178,1700.0
2019-04-11 12:00:00,215.04,215.27,214.97,215.16,3900.0,202.1874,202.4037,202.1216,202.3003,3900.0
2019-04-11 12:10:00,215.14,215.32,215.1,215.18,4021.0,202.2815,202.4507,202.2439,202.3191,4021.0
2019-04-11 12:20:00,215.16,215.31,215.07,215.11,5200.0,202.3003,202.4413,202.2156,202.2533,5200.0
2019-04-11 12:30:00,215.07,215.39,215.04,215.33,5602.0,202.2156,202.5165,202.1874,202.4601,5602.0
2019-04-11 12:40:00,215.38,215.5,215.3,215.48,4200.0,202.5071,202.6199,202.4319,202.6011,4200.0
2019-04-11 12:50:00,215.47,215.54,215.41,215.42,10412.0,202.5917,202.6576,202.5353,202.5447,10412.0
2019-04-11 13:00:00,215.47,215.89,215.47,215.8,5450.0,202.5917,202.9866,202.5917,202.902,5450.0
2019-04-11 13:10:00,215.78,215.91,215.75,215.85,3900.0,202.8832,203.0054,202.855,202.949,3900.0
2019-04-11 13:20:00,215.87,216.08,215.85,215.95,4698.0,202.9678,203.1653,202.949,203.0431,4698.0
2019-04-11 13:30:00,216.0,216.13,215.82,215.98,11999.0,203.0901,203.2123,202.9208,203.0713,11999.0
2019-04-11 13:40:00,216.02,216.1,215.89,216.05,10067.0,203.1089,203.1841,202.9866,203.1371,10067.0
2019-04-11 13:50:00,215.98,216.28,215.98,216.06,12775.0,203.0713,203.3533,203.0713,203.1465,12775.0
2019-04-11 14:00:00,216.09,216.55,216.02,216.38,28757.0,203.1747,203.6072,203.1089,203.4474,28757.0
2019-04-11 14:10:00,216.34,216.34,216.21,216.25,9085.0,203.4097,203.4097,203.2875,203.3251,9085.0
2019-04-11 14:20:00,216.29,216.53,216.25,216.3,17649.0,203.3627,203.5884,203.3251,203.3721,17649.0
2019-04-11 14:30:00,216.25,216.37,216.13,216.32,10450.0,203.3251,203.4379,203.2123,203.3909,10450.0
2019-04-11 14:40:00,216.4,216.53,216.3,216.51,19250.0,203.4662,203.5884,203.3721,203.5696,19250.0
2019-04-11 14:50:00,216.42,216.52,216.25,216.49,9827.0,203.485,203.579,203.3251,203.5508,9827.0
2019-04-11 15:00:00,216.52,216.72,216.41,216.5,22510.0,203.579,203.767,203.4756,203.5602,22510.0
2019-04-11 15:10:00,216.5,216.74,216.5,216.7,2816.0,203.5602,203.7858,203.5602,203.7482,2816.0
2019-04-11 15:20:00,216.72,216.82,216.66,216.66,4013.0,203.767,203.8611,203.7106,203.7106,4013.0
2019-04-11 15:30:00,216.7,217.03,216.7,216.9,9738.0,203.7482,204.0585,203.7482,203.9363,9738.0
2019-04-11 15:40:00,216.88,216.96,216.77,216.81,16982.0,203.9175,203.9927,203.814,203.8517,16982.0
2019-04-11 15:50:00,216.8,217.0,216.26,216.31,85191.0,203.8422,204.0303,203.3345,203.3815,85191.0
2019-04-12 09:30:00,218.46,218.47,217.5,218.33,28675.0,205.403,205.4124,204.5004,205.2808,28675.0
2019-04-12 09:40:00,218.5,218.51,217.21,217.22,13718.0,205.4406,205.45,204.2277,204.2371,13718.0
2019-04-12 09:50:00,217.19,217.33,216.87,216.99,11851.0,204.2089,204.3406,203.9081,204.0209,11851.0
2019-04-12 10:00:00,216.86,217.44,216.75,217.43,6009.0,203.8987,204.444,203.7952,204.4346,6009.0
2019-04-12 10:10:00,217.5,217.84,217.31,217.84,16105.0,204.5004,204.8201,204.3218,204.8201,16105.0
2019-04-12 10:20:00,217.78,218.41,217.44,218.18,8900.0,204.7637,205.356,204.444,205.1398,8900.0
2019-04-12 10:30:00,218.12,218.16,217.75,217.95,6284.0,205.0834,205.121,204.7355,204.9235,6284.0
2019-04-12 10:40:00,217.91,217.99,217.55,217.99,4367.0,204.8859,204.9611,204.5474,204.9611,4367.0
2019-04-12 10:50:00,217.97,218.01,217.58,217.63,11642.0,204.9423,204.9799,204.5756,204.6226,11642.0
2019-04-12 11:00:00,217.66,217.79,217.56,217.69,13200.0,204.6508,204.7731,204.5568,204.6791,13200.0
2019-04-12 11:10:00,217.64,217.64,216.88,217.0,9433.0,204.632,204.632,203.9175,204.0303,9433.0
2019-04-12 11:20:00,217.18,217.48,217.05,217.1,13347.0,204.1995,204.4816,204.0773,204.1243,13347.0
2019-04-12 11:30:00,217.14,217.32,217.03,217.06,6448.0,204.1619,204.3312,204.0585,204.0867,6448.0
2019-04-12 11:40:00,217.12,217.15,216.92,216.93,2333.0,204.1431,204.1713,203.9551,203.9645,2333.0
2019-04-12 11:50:00,217.0,217.32,216.95,217.23,4618.0,204.0303,204.3312,203.9833,204.2465,4618.0
2019-04-12 12:00:00,217.16,217.49,217.16,217.41,1000.0,204.1807,204.491,204.1807,204.4158,1000.0
2019-04-12 12:10:00,217.51,218.01,217.44,217.93,4012.0,204.5098,204.9799,204.444,204.9047,4012.0
2019-04-12 12:20:00,218.02,218.02,217.83,217.97,5561.0,204.9893,204.9893,204.8107,204.9423,5561.0
2019-04-12 12:30:00,217.98,218.01,217.83,217.92,2303.0,204.9517,204.9799,204.8107,204.8953,2303.0
2019-04-12 12:40:00,217.88,218.14,217.87,218.06,3527.0,204.8577,205.1022,204.8483,205.0269,3527.0
2019-04-12 12:50:00,218.11,218.17,217.9,218.03,10857.0,205.074,205.1304,204.8765,204.9987,10857.0
2019-04-12 13:00:00,218.0,218.15,217.99,218.14,9959.0,204.9705,205.1116,204.9611,205.1022,9959.0
2019-04-12 13:10:00,218.18,218.2,218.06,218.1,5090.0,205.1398,205.1586,205.0269,205.0645,5090.0
2019-04-12 13:20:00,218.15,218.15,217.9,217.98,4900.0,205.1116,205.1116,204.8765,204.9517,4900.0
2019-04-12 13:30:00,218.03,218.03,217.85,217.87,6681.0,204.9987,204.9987,204.8295,204.8483,6681.0
2019-04-12 13:40:00,217.89,218.05,217.86,217.93,5619.0,204.8671,205.0175,204.8389,204.9047,5619.0
2019-04-12 13:50:00,218.0,218.03,217.82,217.82,2707.0,204.9705,204.9987,204.8013,204.8013,2707.0
2019-04-12 14:00:00,217.83,218.26,217.77,218.26,23060.0,204.8107,205.215,204.7543,205.215,23060.0
2019-04-12 14:10:00,218.31,218.31,218.06,218.21,4606.0,205.262,205.262,205.0269,205.168,4606.0
2019-04-12 14:20:00,218.2,218.31,217.89,217.91,10011.0,205.1586,205.262,204.8671,204.8859,10011.0
2019-04-12 14:30:00,217.95,218.12,217.66,218.11,19563.0,204.9235,205.0834,204.6508,205.074,19563.0
2019-04-12 14:40:00,218.08,218.1,217.89,218.04,4600.0,205.0457,205.0645,204.8671,205.0081,4600.0
2019-04-12 14:50:00,218.01,218.27,218.01,218.27,4567.0,204.9799,205.2244,204.9799,205.2244,4567.0
2019-04-12 15:00:00,218.27,218.33,218.02,218.07,7752.0,205.2244,205.2808,204.9893,205.0363,7752.0
2019-04-12 15:10:00,218.07,218.09,217.97,218.01,9612.0,205.0363,205.0551,204.9423,204.9799,9612.0
2019-04-12 15:20:00,217.97,218.05,217.82,217.96,4335.0,204.9423,205.0175,204.8013,204.9329,4335.0
2019-04-12 15:30:00,218.02,218.14,217.92,218.03,11471.0,204.9893,205.1022,204.8953,204.9987,11471.0
2019-04-12 15:40:00,218.02,218.03,217.89,217.98,22473.0,204.9893,204.9987,204.8671,204.9517,22473.0
2019-04-12 15:50:00,217.98,218.01,217.82,217.99,46077.0,204.9517,204.9799,204.8013,204.9611,46077.0
2019-04-15 09:30:00,218.11,219.18,217.63,219.18,16836.0,205.074,206.08,204.6226,206.08,16836.0
2019-04-15 09:40:00,219.18,219.47,218.74,219.0,17333.0,206.08,206.3527,205.6663,205.9108,17333.0
2019-04-15 09:50:00,218.83,218.93,218.36,218.42,5467.0,205.7509,205.8449,205.309,205.3654,5467.0
2019-04-15 10:00:00,218.63,218.93,218.51,218.68,11230.0,205.5629,205.8449,205.45,205.6099,11230.0
2019-04-15 10:10:00,218.67,218.68,218.48,218.56,5200.0,205.6005,205.6099,205.4218,205.4971,5200.0
2019-04-15 10:20:00,218.52,218.8,218.51,218.64,7616.0,205.4594,205.7227,205.45,205.5723,7616.0
2019-04-15 10:30:00,218.55,218.66,218.15,218.24,13077.0,205.4877,205.5911,205.1116,205.1962,13077.0
2019-04-15 10:40:00,218.38,218.39,218.01,218.23,3710.0,205.3278,205.3372,204.9799,205.1868,3710.0
2019-04-15 10:50:00,218.28,218.59,218.15,218.51,10037.0,205.2338,205.5253,205.1116,205.45,10037.0
2019-04-15 11:00:00,218.6,218.91,218.6,218.91,2957.0,205.5347,205.8261,205.5347,205.8261,2957.0
2019-04-15 11:10:00,218.91,219.05,218.89,218.98,2800.0,205.8261,205.9578,205.8073,205.892,2800.0
2019-04-15 11:20:00,218.86,218.94,218.63,218.94,5074.0,205.7791,205.8543,205.5629,205.8543,5074.0
2019-04-15 11:30:00,218.9,218.96,218.66,218.66,2530.0,205.8167,205.8731,205.5911,205.5911,2530.0
2019-04-15 11:40:00,218.56,218.71,218.45,218.71,4421.0,205.4971,205.6381,205.3936,205.6381,4421.0
2019-04-15 11:50:00,218.68,218.95,218.68,218.84,3886.0,205.6099,205.8637,205.6099,205.7603,3886.0
2019-04-15 12:00:00,218.85,218.85,218.52,218.52,3300.0,205.7697,205.7697,205.4594,205.4594,3300.0
2019-04-15 12:10:00,218.52,218.82,218.35,218.8,3935.0,205.4594,205.7415,205.2996,205.7227,3935.0
2019-04-15 12:20:00,218.8,218.84,218.61,218.62,2500.0,205.7227,205.7603,205.5441,205.5535,2500.0
2019-04-15 12:30:00,218.67,218.68,218.46,218.61,4830.0,205.6005,205.6099,205.403,205.5441,4830.0
2019-04-15 12:40:00,218.56,218.56,218.35,218.35,5141.0,205.4971,205.4971,205.2996,205.2996,5141.0
2019-04-15 12:50:00,218.33,218.45,218.33,218.41,3358.0,205.2808,205.3936,205.2808,205.356,3358.0
2019-04-15 13:00:00,218.48,218.75,218.48,218.65,1400.0,205.4218,205.6757,205.4218,205.5817,1400.0
2019-04-15 13:10:00,218.72,218.72,218.63,218.63,900.0,205.6475,205.6475,205.5629,205.5629,900.0
2019-04-15 13:20:00,218.73,218.9,218.73,218.82,3327.0,205.6569,205.8167,205.6569,205.7415,3327.0
2019-04-15 13:30:00,218.86,218.91,218.81,218.81,2889.0,205.7791,205.8261,205.7321,205.7321,2889.0
2019-04-15 13:40:00,218.87,219.14,218.87,219.0,6755.0,205.7885,206.0424,205.7885,205.9108,6755.0
2019-04-15 13:50:00,218.98,219.05,218.78,218.95,5800.0,205.892,205.9578,205.7039,205.8637,5800.0
2019-04-15 14:00:00,218.91,219.13,218.84,219.01,15755.0,205.8261,206.033,205.7603,205.9202,15755.0
2019-04-15 14:10:00,219.0,219.02,218.74,218.97,13472.0,205.9108,205.9296,205.6663,205.8826,13472.0
2019-04-15 14:20:00,218.96,219.12,218.85,219.01,5140.0,205.8731,206.0236,205.7697,205.9202,5140.0
2019-04-15 14:30:00,219.09,219.12,219.0,219.05,3192.0,205.9954,206.0236,205.9108,205.9578,3192.0
2019-04-15 14:40:00,219.05,219.09,218.95,218.95,7214.0,205.9578,205.9954,205.8637,205.8637,7214.0
2019-04-15 14:50:00,218.96,219.09,218.91,219.01,7000.0,205.8731,205.9954,205.8261,205.9202,7000.0
2019-04-15 15:00:00,218.99,219.06,218.89,219.06,4444.0,205.9014,205.9672,205.8073,205.9672,4444.0
2019-04-15 15:10:00,219.14,219.16,219.02,219.16,4613.0,206.0424,206.0612,205.9296,206.0612,4613.0
2019-04-15 15:20:00,219.18,219.21,219.02,219.09,5549.0,206.08,206.1082,205.9296,205.9954,5549.0
2019-04-15 15:30:00,219.08,219.1,218.94,218.94,11687.0,205.986,206.0048,205.8543,205.8543,11687.0
2019-04-15 15:40:00,218.97,219.2,218.96,219.09,16306.0,205.8826,206.0988,205.8731,205.9954,16306.0
2019-04-15 15:50:00,219.11,219.28,218.93,218.99,41539.0,206.0142,206.174,205.8449,205.9014,41539.0
2019-04-16 09:30:00,219.54,219.84,218.84,219.43,26335.0,206.4185,206.7006,205.7603,206.3151,26335.0
2019-04-16 09:40:00,219.38,219.45,218.89,219.15,6001.0,206.268,206.3339,205.8073,206.0518,6001.0
2019-04-16 09:50:00,219.31,219.42,219.16,219.25,5981.0,206.2022,206.3057,206.0612,206.1458,5981.0
2019-04-16 10:00:00,219.25,219.29,218.91,218.98,6900.0,206.1458,206.1834,205.8261,205.892,6900.0
2019-04-16 10:10:00,218.98,219.68,218.96,219.27,14216.0,205.892,206.5501,205.8731,206.1646,14216.0
2019-04-16 10:20:00,219.25,219.49,219.07,219.49,3862.0,206.1458,206.3715,205.9766,206.3715,3862.0
2019-04-16 10:30:00,219.3,219.61,219.17,219.53,7460.0,206.1928,206.4843,206.0706,206.4091,7460.0
2019-04-16 10:40:00,219.61,219.62,219.19,219.34,9156.0,206.4843,206.4937,206.0894,206.2304,9156.0
2019-04-16 10:50:00,219.29,219.46,219.29,219.45,6533.0,206.1834,206.3433,206.1834,206.3339,6533.0
2019-04-16 11:00:00,219.46,220.13,219.4,219.95,7935.0,206.3433,206.9732,206.2869,206.804,7935.0
2019-04-16 11:10:00,219.9,220.03,219.72,220.0,8084.0,206.757,206.8792,206.5877,206.851,8084.0
2019-04-16 11:20:00,220.04,220.29,220.0,220.05,3008.0,206.8886,207.1237,206.851,206.898,3008.0
2019-04-16 11:30:00,220.01,220.01,219.78,219.89,3196.0,206.8604,206.8604,206.6441,206.7476,3196.0
2019-04-16 11:40:00,219.88,219.94,219.65,219.75,6808.0,206.7382,206.7946,206.5219,206.6159,6808.0
2019-04-16 11:50:00,219.75,219.75,219.1,219.31,14002.0,206.6159,206.6159,206.0048,206.2022,14002.0
2019-04-16 12:00:00,219.39,219.82,219.39,219.71,7543.0,206.2774,206.6817,206.2774,206.5783,7543.0
2019-04-16 12:10:00,219.7,219.79,219.63,219.71,3235.0,206.5689,206.6535,206.5031,206.5783,3235.0
2019-04-16 12:20:00,219.64,219.94,219.58,219.92,8101.0,206.5125,206.7946,206.4561,206.7758,8101.0
2019-04-16 12:30:00,219.94,219.94,219.67,219.8,8876.0,206.7946,206.7946,206.5407,206.6629,8876.0
2019-04-16 12:40:00,219.8,219.98,219.68,219.91,6314.0,206.6629,206.8322,206.5501,206.7664,6314.0
2019-04-16 12:50:00,219.97,220.04,219.72,219.72,5106.0,206.8228,206.8886,206.5877,206.5877,5106.0
2019-04-16 13:00:00,219.67,219.71,218.85,218.91,29435.0,206.5407,206.5783,205.7697,205.8261,29435.0
2019-04-16 13:10:00,218.87,219.47,218.83,219.27,12017.0,205.7885,206.3527,205.7509,206.1646,12017.0
2019-04-16 13:20:00,219.3,219.42,219.23,219.25,5624.0,206.1928,206.3057,206.127,206.1458,5624.0
2019-04-16 13:30:00,219.28,219.32,219.07,219.09,10324.0,206.174,206.2116,205.9766,205.9954,10324.0
2019-04-16 13:40:00,219.14,219.25,218.93,219.17,7120.0,206.0424,206.1458,205.8449,206.0706,7120.0
2019-04-16 13:50:00,219.18,219.53,219.13,219.32,8719.0,206.08,206.4091,206.033,206.2116,8719.0
2019-04-16 14:00:00,219.3,219.32,219.11,219.17,8400.0,206.1928,206.2116,206.0142,206.0706,8400.0
2019-04-16 14:10:00,219.26,219.26,219.09,219.1,2209.0,206.1552,206.1552,205.9954,206.0048,2209.0
2019-04-16 14:20:00,219.09,219.1,218.9,218.95,10025.0,205.9954,206.0048,205.8167,205.8637,10025.0
2019-04-16 14:30:00,218.96,219.16,218.96,219.03,10328.0,205.8731,206.0612,205.8731,205.939,10328.0
2019-04-16 14:40:00,218.98,218.99,218.74,218.78,4028.0,205.892,205.9014,205.6663,205.7039,4028.0
2019-04-16 14:50:00,218.78,218.97,218.74,218.83,7000.0,205.7039,205.8826,205.6663,205.7509,7000.0
2019-04-16 15:00:00,218.87,218.96,218.76,218.88,14655.0,205.7885,205.8731,205.6851,205.7979,14655.0
2019-04-16 15:10:00,218.88,218.95,218.77,218.95,10193.0,205.7979,205.8637,205.6945,205.8637,10193.0
2019-04-16 15:20:00,218.92,218.92,218.5,218.55,17587.0,205.8355,205.8355,205.4406,205.4877,17587.0
2019-04-16 15:30:00,218.52,218.58,217.83,218.58,25269.0,205.4594,205.5159,204.8107,205.5159,25269.0
2019-04-16 15:40:00,218.61,218.7,218.37,218.66,28963.0,205.5441,205.6287,205.3184,205.5911,28963.0
2019-04-16 15:50:00,218.68,219.59,218.63,219.33,96744.0,205.6099,206.4655,205.5629,206.221,96744.0
2019-04-17 09:30:00,220.63,220.63,218.88,219.29,27191.0,207.4433,207.4433,205.7979,206.1834,27191.0
2019-04-17 09:40:00,219.32,220.07,218.93,219.57,14960.0,206.2116,206.9168,205.8449,206.4467,14960.0
2019-04-17 09:50:00,219.72,219.73,219.08,219.08,7878.0,206.5877,206.5971,205.986,205.986,7878.0
2019-04-17 10:00:00,218.88,218.94,218.29,218.62,4858.0,205.7979,205.8543,205.2432,205.5535,4858.0
2019-04-17 10:10:00,218.69,219.09,218.53,218.88,8274.0,205.6193,205.9954,205.4688,205.7979,8274.0
2019-04-17 10:20:00,218.89,219.31,218.69,219.12,11120.0,205.8073,206.2022,205.6193,206.0236,11120.0
2019-04-17 10:30:00,219.07,219.19,218.95,219.12,5508.0,205.9766,206.0894,205.8637,206.0236,5508.0
2019-04-17 10:40:00,219.06,219.25,218.96,219.1,19510.0,205.9672,206.1458,205.8731,206.0048,19510.0
2019-04-17 10:50:00,219.13,219.4,219.07,219.37,6900.0,206.033,206.2869,205.9766,206.2586,6900.0
2019-04-17 11:00:00,219.34,219.5,219.02,219.31,29691.0,206.2304,206.3809,205.9296,206.2022,29691.0
2019-04-17 11:10:00,219.23,219.32,219.08,219.23,12924.0,206.127,206.2116,205.986,206.127,12924.0
2019-04-17 11:20:00,219.17,219.42,219.0,219.27,10600.0,206.0706,206.3057,205.9108,206.1646,10600.0
2019-04-17 11:30:00,219.27,219.27,218.93,219.07,3798.0,206.1646,206.1646,205.8449,205.9766,3798.0
2019-04-17 11:40:00,219.07,219.5,219.07,219.43,3232.0,205.9766,206.3809,205.9766,206.3151,3232.0
2019-04-17 11:50:00,219.4,219.51,219.28,219.38,4647.0,206.2869,206.3903,206.174,206.268,4647.0
2019-04-17 12:00:00,219.29,219.43,219.02,219.11,5007.0,206.1834,206.3151,205.9296,206.0142,5007.0
2019-04-17 12:10:00,219.1,219.4,219.05,219.28,2700.0,206.0048,206.2869,205.9578,206.174,2700.0
2019-04-17 12:20:00,219.32,219.48,219.32,219.34,2200.0,206.2116,206.3621,206.2116,206.2304,2200.0
2019-04-17 12:30:00,219.36,219.69,219.36,219.44,7154.0,206.2492,206.5595,206.2492,206.3245,7154.0
2019-04-17 12:40:00,219.45,219.51,219.34,219.39,4800.0,206.3339,206.3903,206.2304,206.2774,4800.0
2019-04-17 12:50:00,219.33,219.59,219.21,219.59,4717.0,206.221,206.4655,206.1082,206.4655,4717.0
2019-04-17 13:00:00,219.62,219.87,219.61,219.83,1800.0,206.4937,206.7288,206.4843,206.6912,1800.0
2019-04-17 13:10:00,219.92,220.05,219.83,219.86,4577.0,206.7758,206.898,206.6912,206.7194,4577.0
2019-04-17 13:20:00,219.92,220.13,219.84,219.93,6228.0,206.7758,206.9732,206.7006,206.7852,6228.0
2019-04-17 13:30:00,219.9,220.11,219.9,220.06,14900.0,206.757,206.9544,206.757,206.9074,14900.0
2019-04-17 13:40:00,220.07,220.24,219.95,220.24,8764.0,206.9168,207.0766,206.804,207.0766,8764.0
2019-04-17 13:50:00,220.17,220.22,219.9,220.13,4688.0,207.0108,207.0578,206.757,206.9732,4688.0
2019-04-17 14:00:00,220.05,220.05,219.53,219.73,23711.0,206.898,206.898,206.4091,206.5971,23711.0
2019-04-17 14:10:00,219.62,219.67,219.36,219.67,5000.0,206.4937,206.5407,206.2492,206.5407,5000.0
2019-04-17 14:20:00,219.67,219.67,219.14,219.36,3906.0,206.5407,206.5407,206.0424,206.2492,3906.0
2019-04-17 14:30:00,219.43,219.66,219.4,219.5,7984.0,206.3151,206.5313,206.2869,206.3809,7984.0
2019-04-17 14:40:00,219.53,219.54,219.36,219.38,5206.0,206.4091,206.4185,206.2492,206.268,5206.0
2019-04-17 14:50:00,219.47,219.64,219.4,219.5,4113.0,206.3527,206.5125,206.2869,206.3809,4113.0
2019-04-17 15:00:00,219.49,219.55,219.42,219.43,5507.0,206.3715,206.4279,206.3057,206.3151,5507.0
2019-04-17 15:10:00,219.47,219.63,219.37,219.38,8796.0,206.3527,206.5031,206.2586,206.268,8796.0
2019-04-17 15:20:00,219.42,219.58,219.32,219.43,9430.0,206.3057,206.4561,206.2116,206.3151,9430.0
2019-04-17 15:30:00,219.38,219.54,219.38,219.48,6618.0,206.268,206.4185,206.268,206.3621,6618.0
2019-04-17 15:40:00,219.48,219.68,219.41,219.45,16103.0,206.3621,206.5501,206.2963,206.3339,16103.0
2019-04-17 15:50:00,219.37,219.51,218.99,219.0,108405.0,206.2586,206.3903,205.9014,205.9108,108405.0
2019-04-18 09:30:00,218.59,219.16,217.99,218.38,27401.0,205.5253,206.0612,204.9611,205.3278,27401.0
2019-04-18 09:40:00,218.48,218.67,218.01,218.51,4200.0,205.4218,205.6005,204.9799,205.45,4200.0
2019-04-18 09:50:00,218.34,218.34,217.59,217.66,5505.0,205.2902,205.2902,204.585,204.6508,5505.0
2019-04-18 10:00:00,217.58,218.29,217.51,218.2,10479.0,204.5756,205.2432,204.5098,205.1586,10479.0
2019-04-18 10:10:00,218.11,218.39,217.83,217.99,7686.0,205.074,205.3372,204.8107,204.9611,7686.0
2019-04-18 10:20:00,217.82,217.97,217.68,217.8,6604.0,204.8013,204.9423,204.6697,204.7825,6604.0
2019-04-18 10:30:00,217.86,218.04,217.61,217.61,5965.0,204.8389,205.0081,204.6038,204.6038,5965.0
2019-04-18 10:40:00,217.56,218.13,217.56,218.13,6025.0,204.5568,205.0928,204.5568,205.0928,6025.0
2019-04-18 10:50:00,218.13,218.13,217.89,217.99,4759.0,205.0928,205.0928,204.8671,204.9611,4759.0
2019-04-18 11:00:00,218.09,218.2,217.83,218.04,6309.0,205.0551,205.1586,204.8107,205.0081,6309.0
2019-04-18 11:10:00,218.05,218.59,217.99,218.59,9329.0,205.0175,205.5253,204.9611,205.5253,9329.0
2019-04-18 11:20:00,218.52,218.52,218.08,218.08,6997.0,205.4594,205.4594,205.0457,205.0457,6997.0
2019-04-18 11:30:00,218.13,218.13,217.87,218.0,6070.0,205.0928,205.0928,204.8483,204.9705,6070.0
2019-04-18 11:40:00,218.0,218.15,217.78,217.78,5597.0,204.9705,205.1116,204.7637,204.7637,5597.0
2019-04-18 11:50:00,217.86,218.19,217.85,218.19,5300.0,204.8389,205.1492,204.8295,205.1492,5300.0
2019-04-18 12:00:00,218.21,218.26,217.96,218.2,9966.0,205.168,205.215,204.9329,205.1586,9966.0
2019-04-18 12:10:00,218.22,218.79,218.21,218.79,4726.0,205.1774,205.7133,205.168,205.7133,4726.0
2019-04-18 12:20:00,218.79,218.89,218.74,218.87,3000.0,205.7133,205.8073,205.6663,205.7885,3000.0
2019-04-18 12:30:00,218.89,219.09,218.89,219.09,2703.0,205.8073,205.9954,205.8073,205.9954,2703.0
2019-04-18 12:40:00,219.1,219.28,219.1,219.19,1731.0,206.0048,206.174,206.0048,206.0894,1731.0
2019-04-18 12:50:00,219.22,219.34,219.17,219.27,2000.0,206.1176,206.2304,206.0706,206.1646,2000.0
2019-04-18 13:00:00,219.15,219.31,219.15,219.18,1400.0,206.0518,206.2022,206.0518,206.08,1400.0
2019-04-18 13:10:00,219.29,219.63,219.29,219.63,2100.0,206.1834,206.5031,206.1834,206.5031,2100.0
2019-04-18 13:20:00,219.53,219.66,219.53,219.61,1900.0,206.4091,206.5313,206.4091,206.4843,1900.0
2019-04-18 13:30:00,219.64,219.73,219.55,219.61,6468.0,206.5125,206.5971,206.4279,206.4843,6468.0
2019-04-18 13:40:00,219.63,219.73,219.5,219.66,7313.0,206.5031,206.5971,206.3809,206.5313,7313.0
2019-04-18 13:50:00,219.71,219.73,219.63,219.69,2148.0,206.5783,206.5971,206.5031,206.5595,2148.0
2019-04-18 14:00:00,219.72,219.77,219.63,219.73,3900.0,206.5877,206.6347,206.5031,206.5971,3900.0
2019-04-18 14:10:00,219.7,220.09,219.69,220.01,3886.0,206.5689,206.9356,206.5595,206.8604,3886.0
2019-04-18 14:20:00,220.06,220.22,220.02,220.22,4360.0,206.9074,207.0578,206.8698,207.0578,4360.0
2019-04-18 14:30:00,220.31,220.4,220.27,220.4,3220.0,207.1425,207.2271,207.1049,207.2271,3220.0
2019-04-18 14:40:00,220.35,220.72,220.35,220.56,4138.0,207.1801,207.528,207.1801,207.3775,4138.0
2019-04-18 14:50:00,220.61,220.75,220.53,220.69,4009.0,207.4245,207.5562,207.3493,207.4997,4009.0
2019-04-18 15:00:00,220.72,220.73,220.42,220.72,8426.0,207.528,207.5374,207.2459,207.528,8426.0
2019-04-18 15:10:00,220.78,220.89,220.65,220.84,6301.0,207.5844,207.6878,207.4621,207.6408,6301.0
2019-04-18 15:20:00,220.88,221.02,220.83,220.84,6944.0,207.6784,207.81,207.6314,207.6408,6944.0
2019-04-18 15:30:00,220.8,220.82,220.66,220.8,8489.0,207.6032,207.622,207.4715,207.6032,8489.0
2019-04-18 15:40:00,220.85,221.23,220.76,221.12,19102.0,207.6502,208.0075,207.5656,207.904,19102.0
2019-04-18 15:50:00,221.11,221.45,220.99,221.3,49624.0,207.8946,208.2143,207.7818,208.0733,49624.0
2019-04-22 09:30:00,220.52,221.21,219.99,220.36,17919.0,207.3399,207.9887,206.8416,207.1895,17919.0
2019-04-22 09:40:00,220.43,221.47,220.21,221.47,5688.0,207.2553,208.2331,207.0484,208.2331,5688.0
2019-04-22 09:50:00,221.56,221.75,221.45,221.56,2500.0,208.3178,208.4964,208.2143,208.3178,2500.0
2019-04-22 10:00:00,221.78,222.29,221.59,221.87,2645.0,208.5246,209.0041,208.346,208.6092,2645.0
2019-04-22 10:10:00,221.72,222.06,221.67,222.06,1150.0,208.4682,208.7879,208.4212,208.7879,1150.0
2019-04-22 10:20:00,222.08,222.39,221.87,222.37,1300.0,208.8067,209.0981,208.6092,209.0793,1300.0
2019-04-22 10:30:00,222.49,222.79,222.37,222.7,2822.0,209.1922,209.4742,209.0793,209.3896,2822.0
2019-04-22 10:40:00,222.77,223.23,222.77,223.23,5417.0,209.4554,209.8879,209.4554,209.8879,5417.0
2019-04-22 10:50:00,223.18,223.18,222.85,222.85,2222.0,209.8409,209.8409,209.5307,209.5307,2222.0
2019-04-22 11:00:00,222.67,222.73,222.46,222.56,1200.0,209.3614,209.4178,209.164,209.258,1200.0
2019-04-22 11:10:00,222.72,222.79,222.61,222.78,2000.0,209.4084,209.4742,209.305,209.4648,2000.0
2019-04-22 11:20:00,222.82,223.01,222.55,222.63,9059.0,209.5024,209.6811,209.2486,209.3238,9059.0
2019-04-22 11:30:00,222.63,222.63,222.46,222.46,1053.0,209.3238,209.3238,209.164,209.164,1053.0
2019-04-22 11:40:00,222.51,222.71,222.5,222.59,3082.0,209.211,209.399,209.2016,209.2862,3082.0
2019-04-22 11:50:00,222.54,222.74,222.54,222.74,900.0,209.2392,209.4272,209.2392,209.4272,900.0
2019-04-22 12:00:00,222.72,222.99,222.71,222.76,2427.0,209.4084,209.6623,209.399,209.446,2427.0
2019-04-22 12:10:00,222.77,222.78,222.56,222.65,1299.0,209.4554,209.4648,209.258,209.3426,1299.0
2019-04-22 12:20:00,222.62,222.68,222.53,222.54,2685.0,209.3144,209.3708,209.2298,209.2392,2685.0
2019-04-22 12:30:00,222.54,222.79,222.48,222.69,2699.0,209.2392,209.4742,209.1828,209.3802,2699.0
2019-04-22 12:40:00,222.7,222.75,222.46,222.49,1681.0,209.3896,209.4366,209.164,209.1922,1681.0
2019-04-22 12:50:00,222.44,222.44,222.34,222.42,1600.0,209.1452,209.1452,209.0511,209.1264,1600.0
2019-04-22 13:00:00,222.32,222.4,222.17,222.17,910.0,209.0323,209.1075,208.8913,208.8913,910.0
2019-04-22 13:10:00,222.27,222.29,222.21,222.24,540.0,208.9853,209.0041,208.9289,208.9571,540.0
2019-04-22 13:20:00,222.36,222.36,222.27,222.35,600.0,209.0699,209.0699,208.9853,209.0605,600.0
2019-04-22 13:30:00,222.51,222.72,222.42,222.69,1664.0,209.211,209.4084,209.1264,209.3802,1664.0
2019-04-22 13:40:00,222.71,222.8,222.63,222.8,1450.0,209.399,209.4836,209.3238,209.4836,1450.0
2019-04-22 13:50:00,222.74,222.75,222.59,222.7,1670.0,209.4272,209.4366,209.2862,209.3896,1670.0
2019-04-22 14:00:00,222.71,222.97,222.58,222.97,1868.0,209.399,209.6435,209.2768,209.6435,1868.0
2019-04-22 14:10:00,222.92,222.97,222.86,222.86,2634.0,209.5965,209.6435,209.5401,209.5401,2634.0
2019-04-22 14:20:00,222.84,223.08,222.81,222.96,2500.0,209.5212,209.7469,209.493,209.6341,2500.0
2019-04-22 14:30:00,222.99,223.03,222.93,222.93,651.0,209.6623,209.6999,209.6059,209.6059,651.0
2019-04-22 14:40:00,222.92,223.11,222.92,223.03,3174.0,209.5965,209.7751,209.5965,209.6999,3174.0
2019-04-22 14:50:00,223.01,223.18,222.96,223.12,1584.0,209.6811,209.8409,209.6341,209.7845,1584.0
2019-04-22 15:00:00,223.19,223.21,222.96,222.96,1300.0,209.8503,209.8691,209.6341,209.6341,1300.0
2019-04-22 15:10:00,222.97,223.1,222.97,223.07,2213.0,209.6435,209.7657,209.6435,209.7375,2213.0
2019-04-22 15:20:00,223.17,223.17,222.96,222.96,1120.0,209.8315,209.8315,209.6341,209.6341,1120.0
2019-04-22 15:30:00,222.97,222.99,222.8,222.8,5670.0,209.6435,209.6623,209.4836,209.4836,5670.0
2019-04-22 15:40:00,222.78,222.83,222.68,222.73,6440.0,209.4648,209.5118,209.3708,209.4178,6440.0
2019-04-22 15:50:00,222.69,222.79,222.46,222.55,22645.0,209.3802,209.4742,209.164,209.2486,22645.0
2019-04-23 09:30:00,222.95,223.63,222.16,222.33,21273.0,209.6247,210.264,208.8819,209.0417,21273.0
2019-04-23 09:40:00,222.41,223.01,222.19,222.83,8856.0,209.1169,209.6811,208.9101,209.5118,8856.0
2019-04-23 09:50:00,222.93,223.62,222.87,223.49,6600.0,209.6059,210.2546,209.5495,210.1324,6600.0
2019-04-23 10:00:00,223.43,223.82,223.42,223.72,4300.0,210.076,210.4427,210.0666,210.3487,4300.0
2019-04-23 10:10:00,223.6,223.79,223.54,223.71,2282.0,210.2358,210.4145,210.1794,210.3392,2282.0
2019-04-23 10:20:00,223.55,223.92,223.55,223.65,5604.0,210.1888,210.5367,210.1888,210.2828,5604.0
2019-04-23 10:30:00,223.6,223.68,223.47,223.55,4358.0,210.2358,210.311,210.1136,210.1888,4358.0
2019-04-23 10:40:00,223.45,223.71,223.39,223.52,7100.0,210.0948,210.3392,210.0384,210.1606,7100.0
2019-04-23 10:50:00,223.51,223.56,223.33,223.39,2931.0,210.1512,210.1982,209.982,210.0384,2931.0
2019-04-23 11:00:00,223.57,223.65,223.48,223.6,1100.0,210.2076,210.2828,210.123,210.2358,1100.0
2019-04-23 11:10:00,223.65,223.86,223.53,223.77,2324.0,210.2828,210.4803,210.17,210.3957,2324.0
2019-04-23 11:20:00,223.86,224.03,223.7,224.0,4086.0,210.4803,210.6401,210.3298,210.6119,4086.0
2019-04-23 11:30:00,224.08,224.53,224.04,224.53,6325.0,210.6871,211.1102,210.6495,211.1102,6325.0
2019-04-23 11:40:00,224.52,224.74,224.3,224.71,3445.0,211.1008,211.3077,210.894,211.2795,3445.0
2019-04-23 11:50:00,224.66,224.66,224.45,224.51,2430.0,211.2325,211.2325,211.035,211.0914,2430.0
2019-04-23 12:00:00,224.45,224.8,224.44,224.78,5000.0,211.035,211.3641,211.0256,211.3453,5000.0
2019-04-23 12:10:00,224.76,224.97,224.67,224.95,4641.0,211.3265,211.5239,211.2419,211.5051,4641.0
2019-04-23 12:20:00,224.84,224.84,224.68,224.74,1700.0,211.4017,211.4017,211.2513,211.3077,1700.0
2019-04-23 12:30:00,224.75,225.15,224.7,225.15,8112.0,211.3171,211.6932,211.2701,211.6932,8112.0
2019-04-23 12:40:00,225.13,225.46,225.07,225.32,4274.0,211.6744,211.9847,211.618,211.853,4274.0
2019-04-23 12:50:00,225.29,225.35,225.2,225.22,2600.0,211.8248,211.8812,211.7402,211.759,2600.0
2019-04-23 13:00:00,225.37,225.47,225.34,225.46,2405.0,211.9,211.9941,211.8718,211.9847,2405.0
2019-04-23 13:10:00,225.59,225.7,225.56,225.64,3422.0,212.1069,212.2103,212.0787,212.1539,3422.0
2019-04-23 13:20:00,225.68,225.91,225.49,225.57,3921.0,212.1915,212.4078,212.0129,212.0881,3921.0
2019-04-23 13:30:00,225.56,225.61,225.45,225.47,9902.0,212.0787,212.1257,211.9753,211.9941,9902.0
2019-04-23 13:40:00,225.51,225.73,225.49,225.67,3333.0,212.0317,212.2385,212.0129,212.1821,3333.0
2019-04-23 13:50:00,225.73,225.86,225.73,225.82,1200.0,212.2385,212.3607,212.2385,212.3231,1200.0
2019-04-23 14:00:00,225.8,225.8,225.56,225.6,3280.0,212.3043,212.3043,212.0787,212.1163,3280.0
2019-04-23 14:10:00,225.62,225.67,225.52,225.54,2720.0,212.1351,212.1821,212.0411,212.0599,2720.0
2019-04-23 14:20:00,225.57,225.66,225.55,225.66,2500.0,212.0881,212.1727,212.0693,212.1727,2500.0
2019-04-23 14:30:00,225.75,226.04,225.75,225.99,5711.0,212.2573,212.53,212.2573,212.483,5711.0
2019-04-23 14:40:00,226.04,226.1,225.89,226.1,5653.0,212.53,212.5864,212.389,212.5864,5653.0
2019-04-23 14:50:00,226.03,226.14,225.97,226.05,2917.0,212.5206,212.624,212.4642,212.5394,2917.0
2019-04-23 15:00:00,226.02,226.02,225.82,226.0,5479.0,212.5112,212.5112,212.3231,212.4924,5479.0
2019-04-23 15:10:00,226.03,226.03,225.84,225.85,3697.0,212.5206,212.5206,212.3419,212.3513,3697.0
2019-04-23 15:20:00,225.89,225.89,225.72,225.74,7902.0,212.389,212.389,212.2291,212.2479,7902.0
2019-04-23 15:30:00,225.73,225.97,225.67,225.72,11584.0,212.2385,212.4642,212.1821,212.2291,11584.0
2019-04-23 15:40:00,225.7,225.8,225.62,225.8,14326.0,212.2103,212.3043,212.1351,212.3043,14326.0
2019-04-23 15:50:00,225.8,226.07,225.71,226.05,43374.0,212.3043,212.5582,212.2197,212.5394,43374.0
2019-04-24 09:30:00,225.33,226.77,225.3,226.7,26619.0,211.8624,213.2164,211.8342,213.1505,26619.0
2019-04-24 09:40:00,226.56,226.87,225.99,225.99,8025.0,213.0189,213.3104,212.483,212.483,8025.0
2019-04-24 09:50:00,225.87,225.99,225.46,225.48,14975.0,212.3702,212.483,211.9847,212.0035,14975.0
2019-04-24 10:00:00,225.57,225.57,225.07,225.2,5625.0,212.0881,212.0881,211.618,211.7402,5625.0
2019-04-24 10:10:00,225.36,225.65,225.36,225.41,1600.0,211.8906,212.1633,211.8906,211.9376,1600.0
2019-04-24 10:20:00,225.34,225.36,225.17,225.31,2380.0,211.8718,211.8906,211.712,211.8436,2380.0
2019-04-24 10:30:00,225.31,225.32,224.99,225.06,2732.0,211.8436,211.853,211.5427,211.6086,2732.0
2019-04-24 10:40:00,225.01,225.02,224.62,224.71,5167.0,211.5616,211.571,211.1949,211.2795,5167.0
2019-04-24 10:50:00,224.8,225.34,224.8,225.34,8445.0,211.3641,211.8718,211.3641,211.8718,8445.0
2019-04-24 11:00:00,225.46,225.66,225.38,225.38,3965.0,211.9847,212.1727,211.9094,211.9094,3965.0
2019-04-24 11:10:00,225.39,225.71,225.33,225.71,8305.0,211.9188,212.2197,211.8624,212.2197,8305.0
2019-04-24 11:20:00,225.78,225.83,225.56,225.56,3029.0,212.2855,212.3325,212.0787,212.0787,3029.0
2019-04-24 11:30:00,225.67,226.09,225.67,225.97,5584.0,212.1821,212.577,212.1821,212.4642,5584.0
2019-04-24 11:40:00,226.0,226.03,225.65,225.7,2078.0,212.4924,212.5206,212.1633,212.2103,2078.0
2019-04-24 11:50:00,225.77,225.92,225.67,225.92,2350.0,212.2761,212.4172,212.1821,212.4172,2350.0
2019-04-24 12:00:00,225.92,226.07,225.86,226.07,3154.0,212.4172,212.5582,212.3607,212.5582,3154.0
2019-04-24 12:10:00,226.13,226.13,225.85,225.91,2220.0,212.6146,212.6146,212.3513,212.4078,2220.0
2019-04-24 12:20:00,226.02,226.11,226.02,226.08,1000.0,212.5112,212.5958,212.5112,212.5676,1000.0
2019-04-24 12:30:00,226.1,226.21,226.06,226.21,5868.0,212.5864,212.6898,212.5488,212.6898,5868.0
2019-04-24 12:40:00,226.23,226.24,226.14,226.16,2450.0,212.7086,212.718,212.624,212.6428,2450.0
2019-04-24 12:50:00,226.12,226.14,225.82,225.82,3300.0,212.6052,212.624,212.3231,212.3231,3300.0
2019-04-24 13:00:00,225.87,225.99,225.87,225.95,2405.0,212.3702,212.483,212.3702,212.4454,2405.0
2019-04-24 13:10:00,225.9,225.9,225.56,225.78,2900.0,212.3984,212.3984,212.0787,212.2855,2900.0
2019-04-24 13:20:00,225.86,225.92,225.85,225.87,1300.0,212.3607,212.4172,212.3513,212.3702,1300.0
2019-04-24 13:30:00,225.89,226.02,225.85,225.94,2832.0,212.389,212.5112,212.3513,212.436,2832.0
2019-04-24 13:40:00,225.93,226.09,225.86,226.06,4158.0,212.4266,212.577,212.3607,212.5488,4158.0
2019-04-24 13:50:00,226.07,226.15,225.86,225.89,3028.0,212.5582,212.6334,212.3607,212.389,3028.0
2019-04-24 14:00:00,225.86,225.9,225.77,225.83,3801.0,212.3607,212.3984,212.2761,212.3325,3801.0
2019-04-24 14:10:00,225.83,225.88,225.71,225.84,15455.0,212.3325,212.3796,212.2197,212.3419,15455.0
2019-04-24 14:20:00,225.84,226.23,225.84,226.23,7564.0,212.3419,212.7086,212.3419,212.7086,7564.0
2019-04-24 14:30:00,226.17,226.28,226.09,226.09,33735.0,212.6522,212.7556,212.577,212.577,33735.0
2019-04-24 14:40:00,226.13,226.14,225.88,226.04,4301.0,212.6146,212.624,212.3796,212.53,4301.0
2019-04-24 14:50:00,226.08,226.08,226.0,226.01,2882.0,212.5676,212.5676,212.4924,212.5018,2882.0
2019-04-24 15:00:00,226.01,226.04,225.91,225.93,5127.0,212.5018,212.53,212.4078,212.4266,5127.0
2019-04-24 15:10:00,225.96,226.0,225.86,225.9,4250.0,212.4548,212.4924,212.3607,212.3984,4250.0
2019-04-24 15:20:00,225.9,225.91,225.77,225.78,5267.0,212.3984,212.4078,212.2761,212.2855,5267.0
2019-04-24 15:30:00,225.79,225.97,225.71,225.9,4608.0,212.2949,212.4642,212.2197,212.3984,4608.0
2019-04-24 15:40:00,225.89,225.9,225.68,225.69,19694.0,212.389,212.3984,212.1915,212.2009,19694.0
2019-04-24 15:50:00,225.66,225.66,224.77,224.86,90135.0,212.1727,212.1727,211.3359,211.4205,90135.0
2019-04-25 09:30:00,224.58,225.03,223.88,224.05,13693.0,211.1573,211.5804,210.4991,210.6589,13693.0
2019-04-25 09:40:00,224.0,224.63,223.29,223.29,41700.0,210.6119,211.2043,209.9444,209.9444,41700.0
2019-04-25 09:50:00,223.4,223.66,222.93,223.17,4260.0,210.0478,210.2922,209.6059,209.8315,4260.0
2019-04-25 10:00:00,223.19,223.8,223.16,223.3,8562.0,209.8503,210.4239,209.8221,209.9538,8562.0
2019-04-25 10:10:00,223.31,223.39,222.0,222.3,12695.0,209.9632,210.0384,208.7315,209.0135,12695.0
2019-04-25 10:20:00,222.3,222.3,221.29,221.29,10811.0,209.0135,209.0135,208.0639,208.0639,10811.0
2019-04-25 10:30:00,221.35,221.68,221.11,221.51,24900.0,208.1203,208.4306,207.8946,208.2707,24900.0
2019-04-25 10:40:00,221.53,221.86,221.2,221.26,14247.0,208.2895,208.5998,207.9793,208.0357,14247.0
2019-04-25 10:50:00,221.26,222.17,221.22,222.0,8649.0,208.0357,208.8913,207.9981,208.7315,8649.0
2019-04-25 11:00:00,222.24,222.28,221.75,221.81,7157.0,208.9571,208.9947,208.4964,208.5528,7157.0
2019-04-25 11:10:00,221.81,221.98,221.44,221.45,4150.0,208.5528,208.7126,208.2049,208.2143,4150.0
2019-04-25 11:20:00,221.58,222.14,221.58,221.89,8645.0,208.3366,208.8631,208.3366,208.628,8645.0
2019-04-25 11:30:00,222.02,222.64,222.02,222.57,7119.0,208.7503,209.3332,208.7503,209.2674,7119.0
2019-04-25 11:40:00,222.67,222.81,222.58,222.68,13187.0,209.3614,209.493,209.2768,209.3708,13187.0
2019-04-25 11:50:00,222.68,222.79,222.35,222.38,8690.0,209.3708,209.4742,209.0605,209.0887,8690.0
2019-04-25 12:00:00,222.45,222.72,222.4,222.47,7704.0,209.1546,209.4084,209.1075,209.1734,7704.0
2019-04-25 12:10:00,222.42,222.66,222.34,222.44,7773.0,209.1264,209.352,209.0511,209.1452,7773.0
2019-04-25 12:20:00,222.44,222.64,222.26,222.26,5498.0,209.1452,209.3332,208.9759,208.9759,5498.0
2019-04-25 12:30:00,222.2,222.21,221.78,222.06,6223.0,208.9195,208.9289,208.5246,208.7879,6223.0
2019-04-25 12:40:00,222.05,222.3,221.87,222.3,3680.0,208.7785,209.0135,208.6092,209.0135,3680.0
2019-04-25 12:50:00,222.3,222.48,222.09,222.09,4364.0,209.0135,209.1828,208.8161,208.8161,4364.0
2019-04-25 13:00:00,222.12,222.42,221.95,222.11,12960.0,208.8443,209.1264,208.6844,208.8349,12960.0
2019-04-25 13:10:00,222.13,222.54,222.06,222.38,8675.0,208.8537,209.2392,208.7879,209.0887,8675.0
2019-04-25 13:20:00,222.37,222.53,222.1,222.36,35003.0,209.0793,209.2298,208.8255,209.0699,35003.0
2019-04-25 13:30:00,222.43,222.76,222.35,222.76,19883.0,209.1358,209.446,209.0605,209.446,19883.0
2019-04-25 13:40:00,222.82,222.82,222.12,222.22,13295.0,209.5024,209.5024,208.8443,208.9383,13295.0
2019-04-25 13:50:00,222.24,222.67,222.16,222.53,7144.0,208.9571,209.3614,208.8819,209.2298,7144.0
2019-04-25 14:00:00,222.61,222.78,222.59,222.65,16499.0,209.305,209.4648,209.2862,209.3426,16499.0
2019-04-25 14:10:00,222.67,222.72,222.47,222.68,16807.0,209.3614,209.4084,209.1734,209.3708,16807.0
2019-04-25 14:20:00,222.73,222.85,222.63,222.63,78051.0,209.4178,209.5307,209.3238,209.3238,78051.0
2019-04-25 14:30:00,222.75,223.43,222.74,223.3,10173.0,209.4366,210.076,209.4272,209.9538,10173.0
2019-04-25 14:40:00,223.31,223.4,223.14,223.23,10855.0,209.9632,210.0478,209.8033,209.8879,10855.0
2019-04-25 14:50:00,223.33,223.4,223.23,223.26,6700.0,209.982,210.0478,209.8879,209.9161,6700.0
2019-04-25 15:00:00,223.25,223.34,223.11,223.34,8000.0,209.9067,209.9914,209.7751,209.9914,8000.0
2019-04-25 15:10:00,223.35,223.55,223.31,223.46,8243.0,210.0008,210.1888,209.9632,210.1042,8243.0
2019-04-25 15:20:00,223.52,223.57,223.12,223.42,16812.0,210.1606,210.2076,209.7845,210.0666,16812.0
2019-04-25 15:30:00,223.42,223.62,223.26,223.38,27559.0,210.0666,210.2546,209.9161,210.029,27559.0
2019-04-25 15:40:00,223.42,224.01,223.32,223.81,34068.0,210.0666,210.6213,209.9726,210.4333,34068.0
2019-04-25 15:50:00,223.84,223.89,223.18,223.2,70148.0,210.4615,210.5085,209.8409,209.8597,70148.0
2019-04-26 09:30:00,223.96,224.13,222.73,222.94,11662.0,210.5743,210.7341,209.4178,209.6153,11662.0
2019-04-26 09:40:00,223.06,223.24,222.88,223.24,7261.0,209.7281,209.8973,209.5589,209.8973,7261.0
2019-04-26 09:50:00,223.49,223.8,222.23,222.51,5191.0,210.1324,210.4239,208.9477,209.211,5191.0
2019-04-26 10:00:00,222.92,223.16,222.41,223.16,4981.0,209.5965,209.8221,209.1169,209.8221,4981.0
2019-04-26 10:10:00,223.08,223.2,222.82,222.98,7606.0,209.7469,209.8597,209.5024,209.6529,7606.0
2019-04-26 10:20:00,222.98,223.28,222.66,222.66,4699.0,209.6529,209.9349,209.352,209.352,4699.0
2019-04-26 10:30:00,222.77,222.81,222.41,222.48,8737.0,209.4554,209.493,209.1169,209.1828,8737.0
2019-04-26 10:40:00,222.48,222.61,222.27,222.56,7168.0,209.1828,209.305,208.9853,209.258,7168.0
2019-04-26 10:50:00,222.66,223.2,222.55,223.2,11738.0,209.352,209.8597,209.2486,209.8597,11738.0
2019-04-26 11:00:00,223.21,223.72,223.21,223.72,9890.0,209.8691,210.3487,209.8691,210.3487,9890.0
2019-04-26 11:10:00,223.77,224.06,223.54,224.06,6911.0,210.3957,210.6683,210.1794,210.6683,6911.0
2019-04-26 11:20:00,224.04,224.38,223.89,224.18,8610.0,210.6495,210.9692,210.5085,210.7812,8610.0
2019-04-26 11:30:00,224.18,224.23,224.03,224.18,6300.0,210.7812,210.8282,210.6401,210.7812,6300.0
2019-04-26 11:40:00,224.1,224.32,224.05,224.3,6840.0,210.7059,210.9128,210.6589,210.894,6840.0
2019-04-26 11:50:00,224.26,224.33,224.03,224.16,5409.0,210.8564,210.9222,210.6401,210.7624,5409.0
2019-04-26 12:00:00,224.19,224.47,224.12,224.47,1834.0,210.7906,211.0538,210.7247,211.0538,1834.0
2019-04-26 12:10:00,224.57,224.73,224.46,224.46,3400.0,211.1478,211.2983,211.0444,211.0444,3400.0
2019-04-26 12:20:00,224.45,224.46,224.34,224.44,1844.0,211.035,211.0444,210.9316,211.0256,1844.0
2019-04-26 12:30:00,224.47,224.62,224.26,224.26,5454.0,211.0538,211.1949,210.8564,210.8564,5454.0
2019-04-26 12:40:00,224.29,224.53,224.27,224.4,2700.0,210.8846,211.1102,210.8658,210.988,2700.0
2019-04-26 12:50:00,224.39,224.52,224.3,224.3,4085.0,210.9786,211.1008,210.894,210.894,4085.0
2019-04-26 13:00:00,224.3,224.3,224.19,224.27,903.0,210.894,210.894,210.7906,210.8658,903.0
2019-04-26 13:10:00,224.32,224.55,224.24,224.46,3010.0,210.9128,211.129,210.8376,211.0444,3010.0
2019-04-26 13:20:00,224.45,224.6,224.4,224.55,1500.0,211.035,211.1761,210.988,211.129,1500.0
2019-04-26 13:30:00,224.58,224.63,224.4,224.4,3400.0,211.1573,211.2043,210.988,210.988,3400.0
2019-04-26 13:40:00,224.37,224.62,224.35,224.57,3783.0,210.9598,211.1949,210.941,211.1478,3783.0
2019-04-26 13:50:00,224.6,224.73,224.38,224.73,3685.0,211.1761,211.2983,210.9692,211.2983,3685.0
2019-04-26 14:00:00,224.7,224.81,224.33,224.52,4700.0,211.2701,211.3735,210.9222,211.1008,4700.0
2019-04-26 14:10:00,224.6,224.81,224.6,224.81,1400.0,211.1761,211.3735,211.1761,211.3735,1400.0
2019-04-26 14:20:00,224.83,224.93,224.71,224.8,3108.0,211.3923,211.4863,211.2795,211.3641,3108.0
2019-04-26 14:30:00,224.83,224.89,224.72,224.77,5542.0,211.3923,211.4487,211.2889,211.3359,5542.0
2019-04-26 14:40:00,224.79,224.92,224.69,224.85,3228.0,211.3547,211.4769,211.2607,211.4111,3228.0
2019-04-26 14:50:00,224.87,224.99,224.79,224.91,6702.0,211.4299,211.5427,211.3547,211.4675,6702.0
2019-04-26 15:00:00,224.95,225.13,224.9,224.99,11264.0,211.5051,211.6744,211.4581,211.5427,11264.0
2019-04-26 15:10:00,224.99,225.07,224.98,225.06,5182.0,211.5427,211.618,211.5333,211.6086,5182.0
2019-04-26 15:20:00,225.05,225.38,225.04,225.32,5934.0,211.5992,211.9094,211.5898,211.853,5934.0
2019-04-26 15:30:00,225.3,225.81,225.26,225.81,4769.0,211.8342,212.3137,211.7966,212.3137,4769.0
2019-04-26 15:40:00,225.83,225.87,225.66,225.72,12433.0,212.3325,212.3702,212.1727,212.2291,12433.0
2019-04-26 15:50:00,225.75,226.08,225.56,226.02,28047.0,212.2573,212.5676,212.0787,212.5112,28047.0
2019-04-29 09:30:00,225.56,225.78,224.8,224.92,13983.0,212.0787,212.2855,211.3641,211.4769,13983.0
2019-04-29 09:40:00,224.75,225.62,224.59,225.62,13205.0,211.3171,212.1351,211.1667,212.1351,13205.0
2019-04-29 09:50:00,225.56,226.32,225.4,225.97,5898.0,212.0787,212.7933,211.9282,212.4642,5898.0
2019-04-29 10:00:00,225.9,225.9,225.12,225.24,4890.0,212.3984,212.3984,211.665,211.7778,4890.0
2019-04-29 10:10:00,225.25,225.7,225.17,225.36,8547.0,211.7872,212.2103,211.712,211.8906,8547.0
2019-04-29 10:20:00,225.37,226.04,225.36,225.98,3015.0,211.9,212.53,211.8906,212.4736,3015.0
2019-04-29 10:30:00,225.98,226.65,225.83,226.42,5947.0,212.4736,213.1035,212.3325,212.8873,5947.0
2019-04-29 10:40:00,226.36,226.58,226.3,226.45,3274.0,212.8309,213.0377,212.7744,212.9155,3274.0
2019-04-29 10:50:00,226.39,226.45,226.2,226.24,2067.0,212.8591,212.9155,212.6804,212.718,2067.0
2019-04-29 11:00:00,226.21,226.21,225.72,225.72,5767.0,212.6898,212.6898,212.2291,212.2291,5767.0
2019-04-29 11:10:00,225.63,225.63,225.27,225.27,3648.0,212.1445,212.1445,211.806,211.806,3648.0
2019-04-29 11:20:00,225.22,225.3,225.02,225.21,3612.0,211.759,211.8342,211.571,211.7496,3612.0
2019-04-29 11:30:00,225.22,225.27,224.56,224.56,11605.0,211.759,211.806,211.1384,211.1384,11605.0
2019-04-29 11:40:00,224.51,224.52,224.2,224.22,3051.0,211.0914,211.1008,210.8,210.8188,3051.0
2019-04-29 11:50:00,224.29,224.42,224.12,224.18,2339.0,210.8846,211.0068,210.7247,210.7812,2339.0
2019-04-29 12:00:00,224.16,224.38,223.77,224.38,4288.0,210.7624,210.9692,210.3957,210.9692,4288.0
2019-04-29 12:10:00,224.48,224.48,224.13,224.18,4211.0,211.0632,211.0632,210.7341,210.7812,4211.0
2019-04-29 12:20:00,224.19,224.61,224.19,224.59,1600.0,210.7906,211.1855,210.7906,211.1667,1600.0
2019-04-29 12:30:00,224.64,224.79,224.64,224.67,4003.0,211.2137,211.3547,211.2137,211.2419,4003.0
2019-04-29 12:40:00,224.58,224.59,224.47,224.52,2500.0,211.1573,211.1667,211.0538,211.1008,2500.0
2019-04-29 12:50:00,224.55,224.76,224.54,224.76,2359.0,211.129,211.3265,211.1196,211.3265,2359.0
2019-04-29 13:00:00,224.55,224.72,224.53,224.66,4907.0,211.129,211.2889,211.1102,211.2325,4907.0
2019-04-29 13:10:00,224.68,224.95,224.66,224.95,3696.0,211.2513,211.5051,211.2325,211.5051,3696.0
2019-04-29 13:20:00,224.85,224.88,224.63,224.63,13159.0,211.4111,211.4393,211.2043,211.2043,13159.0
2019-04-29 13:30:00,224.53,224.57,224.23,224.23,7108.0,211.1102,211.1478,210.8282,210.8282,7108.0
2019-04-29 13:40:00,224.15,224.18,223.76,223.83,7389.0,210.753,210.7812,210.3863,210.4521,7389.0
2019-04-29 13:50:00,223.83,223.89,223.74,223.86,4054.0,210.4521,210.5085,210.3675,210.4803,4054.0
2019-04-29 14:00:00,223.88,224.21,223.88,224.16,5205.0,210.4991,210.8094,210.4991,210.7624,5205.0
2019-04-29 14:10:00,224.19,224.33,224.19,224.25,5048.0,210.7906,210.9222,210.7906,210.847,5048.0
2019-04-29 14:20:00,224.28,224.28,223.58,223.82,9782.0,210.8752,210.8752,210.217,210.4427,9782.0
2019-04-29 14:30:00,223.79,223.98,223.76,223.82,6218.0,210.4145,210.5931,210.3863,210.4427,6218.0
2019-04-29 14:40:00,223.78,223.78,223.47,223.71,7428.0,210.4051,210.4051,210.1136,210.3392,7428.0
2019-04-29 14:50:00,223.81,223.98,223.78,223.92,5635.0,210.4333,210.5931,210.4051,210.5367,5635.0
2019-04-29 15:00:00,223.91,224.08,223.82,224.03,8154.0,210.5273,210.6871,210.4427,210.6401,8154.0
2019-04-29 15:10:00,224.01,224.01,223.77,223.83,8183.0,210.6213,210.6213,210.3957,210.4521,8183.0
2019-04-29 15:20:00,223.87,223.88,223.45,223.55,11835.0,210.4897,210.4991,210.0948,210.1888,11835.0
2019-04-29 15:30:00,223.56,223.82,223.51,223.82,9297.0,210.1982,210.4427,210.1512,210.4427,9297.0
2019-04-29 15:40:00,223.85,223.97,223.73,223.86,17209.0,210.4709,210.5837,210.3581,210.4803,17209.0
2019-04-29 15:50:00,223.87,224.01,223.52,223.69,43065.0,210.4897,210.6213,210.1606,210.3204,43065.0
2019-04-30 09:30:00,223.04,224.0,222.63,223.19,33984.0,209.7093,210.6119,209.3238,209.8503,33984.0
2019-04-30 09:40:00,223.62,224.0,223.13,224.0,8300.0,210.2546,210.6119,209.7939,210.6119,8300.0
2019-04-30 09:50:00,223.94,223.94,223.03,223.1,53896.0,210.5555,210.5555,209.6999,209.7657,53896.0
2019-04-30 10:00:00,223.18,225.54,222.9,225.0,47449.0,209.8409,212.0599,209.5777,211.5521,47449.0
2019-04-30 10:10:00,224.98,225.05,224.63,224.87,11418.0,211.5333,211.5992,211.2043,211.4299,11418.0
2019-04-30 10:20:00,224.91,224.98,224.28,224.28,4895.0,211.4675,211.5333,210.8752,210.8752,4895.0
2019-04-30 10:30:00,224.32,224.59,224.31,224.59,6155.0,210.9128,211.1667,210.9034,211.1667,6155.0
2019-04-30 10:40:00,224.62,225.12,224.62,224.88,7644.0,211.1949,211.665,211.1949,211.4393,7644.0
2019-04-30 10:50:00,224.91,224.98,224.65,224.65,5453.0,211.4675,211.5333,211.2231,211.2231,5453.0
2019-04-30 11:00:00,224.59,224.59,223.79,223.8,10514.0,211.1667,211.1667,210.4145,210.4239,10514.0
2019-04-30 11:10:00,223.71,224.25,223.51,223.93,8261.0,210.3392,210.847,210.1512,210.5461,8261.0
2019-04-30 11:20:00,223.93,224.08,223.48,223.49,6157.0,210.5461,210.6871,210.123,210.1324,6157.0
2019-04-30 11:30:00,223.5,223.93,223.49,223.92,4500.0,210.1418,210.5461,210.1324,210.5367,4500.0
2019-04-30 11:40:00,223.76,223.91,223.68,223.7,8407.0,210.3863,210.5273,210.311,210.3298,8407.0
2019-04-30 11:50:00,223.73,224.34,223.72,224.25,11755.0,210.3581,210.9316,210.3487,210.847,11755.0
2019-04-30 12:00:00,224.26,224.26,223.95,223.98,6008.0,210.8564,210.8564,210.5649,210.5931,6008.0
2019-04-30 12:10:00,224.03,224.46,224.03,224.43,5443.0,210.6401,211.0444,210.6401,211.0162,5443.0
2019-04-30 12:20:00,224.48,224.9,224.48,224.9,986.0,211.0632,211.4581,211.0632,211.4581,986.0
2019-04-30 12:30:00,224.82,224.84,224.31,224.51,17172.0,211.3829,211.4017,210.9034,211.0914,17172.0
2019-04-30 12:40:00,224.54,224.67,224.05,224.08,4035.0,211.1196,211.2419,210.6589,210.6871,4035.0
2019-04-30 12:50:00,224.08,224.08,223.97,224.04,6450.0,210.6871,210.6871,210.5837,210.6495,6450.0
2019-04-30 13:00:00,224.09,224.36,224.09,224.18,3802.0,210.6965,210.9504,210.6965,210.7812,3802.0
2019-04-30 13:10:00,224.13,224.19,224.04,224.08,4419.0,210.7341,210.7906,210.6495,210.6871,4419.0
2019-04-30 13:20:00,224.09,224.13,223.78,223.8,8849.0,210.6965,210.7341,210.4051,210.4239,8849.0
2019-04-30 13:30:00,223.8,223.92,223.66,223.91,5485.0,210.4239,210.5367,210.2922,210.5273,5485.0
2019-04-30 13:40:00,223.9,224.29,223.89,224.26,4938.0,210.5179,210.8846,210.5085,210.8564,4938.0
2019-04-30 13:50:00,224.43,224.81,224.33,224.69,3482.0,211.0162,211.3735,210.9222,211.2607,3482.0
2019-04-30 14:00:00,224.76,224.76,224.3,224.42,83514.0,211.3265,211.3265,210.894,211.0068,83514.0
2019-04-30 14:10:00,224.56,224.67,224.51,224.51,4840.0,211.1384,211.2419,211.0914,211.0914,4840.0
2019-04-30 14:20:00,224.56,224.65,224.26,224.31,4151.0,211.1384,211.2231,210.8564,210.9034,4151.0
2019-04-30 14:30:00,224.31,224.31,223.78,224.21,11429.0,210.9034,210.9034,210.4051,210.8094,11429.0
2019-04-30 14:40:00,224.17,224.25,224.04,224.21,8600.0,210.7718,210.847,210.6495,210.8094,8600.0
2019-04-30 14:50:00,224.27,224.41,224.07,224.07,26393.0,210.8658,210.9974,210.6777,210.6777,26393.0
2019-04-30 15:00:00,224.15,224.41,224.08,224.36,20501.0,210.753,210.9974,210.6871,210.9504,20501.0
2019-04-30 15:10:00,224.36,224.77,224.36,224.77,7019.0,210.9504,211.3359,210.9504,211.3359,7019.0
2019-04-30 15:20:00,224.76,224.94,224.73,224.73,9049.0,211.3265,211.4957,211.2983,211.2983,9049.0
2019-04-30 15:30:00,224.72,225.04,224.71,224.96,11597.0,211.2889,211.5898,211.2795,211.5145,11597.0
2019-04-30 15:40:00,224.99,225.05,224.79,225.03,17344.0,211.5427,211.5992,211.3547,211.5804,17344.0
2019-04-30 15:50:00,225.06,225.71,224.87,225.38,43308.0,211.6086,212.2197,211.4299,211.9094,43308.0
2019-05-01 09:30:00,225.58,225.58,224.64,225.24,6523.0,212.0975,212.0975,211.2137,211.7778,6523.0
2019-05-01 09:40:00,225.09,225.09,224.55,224.68,4941.0,211.6368,211.6368,211.129,211.2513,4941.0
2019-05-01 09:50:00,224.88,225.1,224.77,224.91,6118.0,211.4393,211.6462,211.3359,211.4675,6118.0
2019-05-01 10:00:00,224.82,225.15,224.22,224.95,9802.0,211.3829,211.6932,210.8188,211.5051,9802.0
2019-05-01 10:10:00,225.03,225.24,224.76,224.86,12736.0,211.5804,211.7778,211.3265,211.4205,12736.0
2019-05-01 10:20:00,224.85,225.13,224.85,224.97,3819.0,211.4111,211.6744,211.4111,211.5239,3819.0
2019-05-01 10:30:00,224.9,225.19,224.9,225.06,7357.0,211.4581,211.7308,211.4581,211.6086,7357.0
2019-05-01 10:40:00,225.1,225.28,224.95,225.0,11372.0,211.6462,211.8154,211.5051,211.5521,11372.0
2019-05-01 10:50:00,225.0,225.4,224.88,225.2,21064.0,211.5521,211.9282,211.4393,211.7402,21064.0
2019-05-01 11:00:00,225.19,225.31,225.06,225.2,12547.0,211.7308,211.8436,211.6086,211.7402,12547.0
2019-05-01 11:10:00,225.28,225.44,225.07,225.08,19056.0,211.8154,211.9659,211.618,211.6274,19056.0
2019-05-01 11:20:00,225.13,225.35,224.89,225.28,10173.0,211.6744,211.8812,211.4487,211.8154,10173.0
2019-05-01 11:30:00,225.34,225.6,225.22,225.53,6349.0,211.8718,212.1163,211.759,212.0505,6349.0
2019-05-01 11:40:00,225.58,225.88,225.58,225.8,12074.0,212.0975,212.3796,212.0975,212.3043,12074.0
2019-05-01 11:50:00,225.8,225.81,225.41,225.41,5666.0,212.3043,212.3137,211.9376,211.9376,5666.0
2019-05-01 12:00:00,225.42,225.49,225.15,225.2,7100.0,211.947,212.0129,211.6932,211.7402,7100.0
2019-05-01 12:10:00,225.24,225.41,225.19,225.36,5698.0,211.7778,211.9376,211.7308,211.8906,5698.0
2019-05-01 12:20:00,225.36,225.65,225.29,225.65,6458.0,211.8906,212.1633,211.8248,212.1633,6458.0
2019-05-01 12:30:00,225.57,225.67,225.49,225.53,8657.0,212.0881,212.1821,212.0129,212.0505,8657.0
2019-05-01 12:40:00,225.67,225.81,225.43,225.64,7451.0,212.1821,212.3137,211.9564,212.1539,7451.0
2019-05-01 12:50:00,225.68,225.85,225.66,225.85,8600.0,212.1915,212.3513,212.1727,212.3513,8600.0
2019-05-01 13:00:00,225.85,226.05,225.81,225.95,7414.0,212.3513,212.5394,212.3137,212.4454,7414.0
2019-05-01 13:10:00,225.84,226.05,225.79,225.9,7086.0,212.3419,212.5394,212.2949,212.3984,7086.0
2019-05-01 13:20:00,225.9,226.06,225.85,225.94,4916.0,212.3984,212.5488,212.3513,212.436,4916.0
2019-05-01 13:30:00,225.94,226.0,225.81,225.89,6628.0,212.436,212.4924,212.3137,212.389,6628.0
2019-05-01 13:40:00,225.88,225.93,225.76,225.76,5302.0,212.3796,212.4266,212.2667,212.2667,5302.0
2019-05-01 13:50:00,225.75,226.12,225.75,226.04,11003.0,212.2573,212.6052,212.2573,212.53,11003.0
2019-05-01 14:00:00,226.0,226.23,225.91,225.97,10920.0,212.4924,212.7086,212.4078,212.4642,10920.0
2019-05-01 14:10:00,226.08,226.33,226.0,226.33,12111.0,212.5676,212.8027,212.4924,212.8027,12111.0
2019-05-01 14:20:00,226.33,226.36,226.11,226.14,11414.0,212.8027,212.8309,212.5958,212.624,11414.0
2019-05-01 14:30:00,226.09,226.15,225.28,225.29,19784.0,212.577,212.6334,211.8154,211.8248,19784.0
2019-05-01 14:40:00,225.11,225.49,225.04,225.19,9906.0,211.6556,212.0129,211.5898,211.7308,9906.0
2019-05-01 14:50:00,225.18,225.45,225.01,225.08,15629.0,211.7214,211.9753,211.5616,211.6274,15629.0
2019-05-01 15:00:00,225.07,225.25,224.9,225.12,11388.0,211.618,211.7872,211.4581,211.665,11388.0
2019-05-01 15:10:00,225.21,225.32,224.95,225.05,22376.0,211.7496,211.853,211.5051,211.5992,22376.0
2019-05-01 15:20:00,225.03,225.06,224.25,224.48,10391.0,211.5804,211.6086,210.847,211.0632,10391.0
2019-05-01 15:30:00,224.41,224.41,223.76,223.76,22506.0,210.9974,210.9974,210.3863,210.3863,22506.0
2019-05-01 15:40:00,223.81,223.84,223.25,223.26,32557.0,210.4333,210.4615,209.9067,209.9161,32557.0
2019-05-01 15:50:00,223.25,223.42,222.73,222.73,60045.0,209.9067,210.0666,209.4178,209.4178,60045.0
2019-05-02 09:30:00,225.09,225.09,221.61,221.85,17687.0,211.6368,211.6368,208.3648,208.5904,17687.0
2019-05-02 09:40:00,221.6,224.43,221.29,222.87,12346.0,208.3554,211.0162,208.0639,209.5495,12346.0
2019-05-02 09:50:00,222.89,224.26,221.96,222.73,13028.0,209.5683,210.8564,208.6938,209.4178,13028.0
2019-05-02 10:00:00,222.62,223.64,221.45,222.61,25255.0,209.3144,210.2734,208.2143,209.305,25255.0
2019-05-02 10:10:00,222.83,222.86,221.24,222.09,24672.0,209.5118,209.5401,208.0169,208.8161,24672.0
2019-05-02 10:20:00,222.09,223.18,221.8,222.15,10417.0,208.8161,209.8409,208.5434,208.8725,10417.0
2019-05-02 10:30:00,222.0,222.21,221.24,221.62,14300.0,208.7315,208.9289,208.0169,208.3742,14300.0
2019-05-02 10:40:00,221.64,221.73,221.21,221.53,12620.0,208.393,208.4776,207.9887,208.2895,12620.0
2019-05-02 10:50:00,221.55,221.81,220.23,220.53,10336.0,208.3083,208.5528,207.0672,207.3493,10336.0
2019-05-02 11:00:00,220.6,220.96,220.28,220.28,20495.0,207.4151,207.7536,207.1143,207.1143,20495.0
2019-05-02 11:10:00,220.26,220.85,219.43,220.42,19362.0,207.0954,207.6502,206.3151,207.2459,19362.0
2019-05-02 11:20:00,220.45,220.61,218.6,218.81,16736.0,207.2741,207.4245,205.5347,205.7321,16736.0
2019-05-02 11:30:00,218.91,219.89,218.9,219.3,12893.0,205.8261,206.7476,205.8167,206.1928,12893.0
2019-05-02 11:40:00,219.39,219.47,218.07,218.31,20010.0,206.2774,206.3527,205.0363,205.262,20010.0
2019-05-02 11:50:00,218.54,218.54,217.12,217.3,12724.0,205.4783,205.4783,204.1431,204.3124,12724.0
2019-05-02 12:00:00,217.26,219.67,217.25,219.67,9900.0,204.2748,206.5407,204.2654,206.5407,9900.0
2019-05-02 12:10:00,219.51,219.65,218.93,218.96,7953.0,206.3903,206.5219,205.8449,205.8731,7953.0
2019-05-02 12:20:00,219.11,219.4,219.11,219.35,6192.0,206.0142,206.2869,206.0142,206.2398,6192.0
2019-05-02 12:30:00,219.25,220.25,219.16,220.25,9309.0,206.1458,207.086,206.0612,207.086,9309.0
2019-05-02 12:40:00,220.25,220.25,219.75,219.91,5754.0,207.086,207.086,206.6159,206.7664,5754.0
2019-05-02 12:50:00,219.69,219.78,219.2,219.2,7204.0,206.5595,206.6441,206.0988,206.0988,7204.0
2019-05-02 13:00:00,219.32,219.37,218.64,219.21,11856.0,206.2116,206.2586,205.5723,206.1082,11856.0
2019-05-02 13:10:00,219.34,219.78,218.92,219.02,15896.0,206.2304,206.6441,205.8355,205.9296,15896.0
2019-05-02 13:20:00,219.05,219.68,218.98,219.68,5465.0,205.9578,206.5501,205.892,206.5501,5465.0
2019-05-02 13:30:00,219.56,219.82,218.63,219.25,13385.0,206.4373,206.6817,205.5629,206.1458,13385.0
2019-05-02 13:40:00,219.54,219.74,218.86,218.9,10091.0,206.4185,206.6065,205.7791,205.8167,10091.0
2019-05-02 13:50:00,219.01,219.71,219.01,219.71,23202.0,205.9202,206.5783,205.9202,206.5783,23202.0
2019-05-02 14:00:00,219.71,220.52,219.56,220.06,16950.0,206.5783,207.3399,206.4373,206.9074,16950.0
2019-05-02 14:10:00,219.98,220.62,219.67,219.94,16165.0,206.8322,207.4339,206.5407,206.7946,16165.0
2019-05-02 14:20:00,220.16,220.78,219.7,220.78,12559.0,207.0014,207.5844,206.5689,207.5844,12559.0
2019-05-02 14:30:00,220.65,220.86,220.22,220.66,13120.0,207.4621,207.6596,207.0578,207.4715,13120.0
2019-05-02 14:40:00,220.66,220.67,219.86,220.16,15473.0,207.4715,207.4809,206.7194,207.0014,15473.0
2019-05-02 14:50:00,220.19,220.61,219.69,220.55,16940.0,207.0296,207.4245,206.5595,207.3681,16940.0
2019-05-02 15:00:00,220.59,220.69,220.24,220.49,17526.0,207.4057,207.4997,207.0766,207.3117,17526.0
2019-05-02 15:10:00,220.49,220.69,220.37,220.46,13930.0,207.3117,207.4997,207.1989,207.2835,13930.0
2019-05-02 15:20:00,220.53,220.65,220.06,220.06,14008.0,207.3493,207.4621,206.9074,206.9074,14008.0
2019-05-02 15:30:00,220.16,220.52,220.04,220.44,12519.0,207.0014,207.3399,206.8886,207.2647,12519.0
2019-05-02 15:40:00,220.51,221.05,220.29,220.85,23615.0,207.3305,207.8382,207.1237,207.6502,23615.0
2019-05-02 15:50:00,220.88,221.34,220.88,221.34,44289.0,207.6784,208.1109,207.6784,208.1109,44289.0
2019-05-03 09:30:00,221.39,222.92,220.59,222.7,22573.0,208.1579,209.5965,207.4057,209.3896,22573.0
2019-05-03 09:40:00,222.59,223.85,222.54,223.7,9230.0,209.2862,210.4709,209.2392,210.3298,9230.0
2019-05-03 09:50:00,223.83,224.8,223.7,224.24,4945.0,210.4521,211.3641,210.3298,210.8376,4945.0
2019-05-03 10:00:00,223.83,224.78,223.83,224.69,20142.0,210.4521,211.3453,210.4521,211.2607,20142.0
2019-05-03 10:10:00,224.6,225.03,224.37,225.03,6982.0,211.1761,211.5804,210.9598,211.5804,6982.0
2019-05-03 10:20:00,224.87,224.95,224.48,224.63,3100.0,211.4299,211.5051,211.0632,211.2043,3100.0
2019-05-03 10:30:00,224.42,224.69,224.32,224.64,1600.0,211.0068,211.2607,210.9128,211.2137,1600.0
2019-05-03 10:40:00,224.63,225.65,224.45,225.65,4216.0,211.2043,212.1633,211.035,212.1633,4216.0
2019-05-03 10:50:00,225.75,225.8,225.28,225.28,3704.0,212.2573,212.3043,211.8154,211.8154,3704.0
2019-05-03 11:00:00,225.4,226.2,225.24,225.92,11350.0,211.9282,212.6804,211.7778,212.4172,11350.0
2019-05-03 11:10:00,225.96,225.96,225.73,225.96,2400.0,212.4548,212.4548,212.2385,212.4548,2400.0
2019-05-03 11:20:00,225.9,226.01,225.42,225.48,6990.0,212.3984,212.5018,211.947,212.0035,6990.0
2019-05-03 11:30:00,225.5,225.9,225.4,225.82,7613.0,212.0223,212.3984,211.9282,212.3231,7613.0
2019-05-03 11:40:00,225.82,225.87,225.66,225.77,1800.0,212.3231,212.3702,212.1727,212.2761,1800.0
2019-05-03 11:50:00,225.88,226.57,225.88,226.47,9579.0,212.3796,213.0283,212.3796,212.9343,9579.0
2019-05-03 12:00:00,226.53,226.65,226.14,226.5,6544.0,212.9907,213.1035,212.624,212.9625,6544.0
2019-05-03 12:10:00,226.41,226.49,226.36,226.4,900.0,212.8779,212.9531,212.8309,212.8685,900.0
2019-05-03 12:20:00,226.46,226.52,226.32,226.33,6006.0,212.9249,212.9813,212.7933,212.8027,6006.0
2019-05-03 12:30:00,226.44,226.53,226.3,226.3,3812.0,212.9061,212.9907,212.7744,212.7744,3812.0
2019-05-03 12:40:00,226.22,226.36,226.21,226.23,3200.0,212.6992,212.8309,212.6898,212.7086,3200.0
2019-05-03 12:50:00,226.09,226.29,226.09,226.2,3322.0,212.577,212.765,212.577,212.6804,3322.0
2019-05-03 13:00:00,226.22,226.25,226.1,226.22,2930.0,212.6992,212.7274,212.5864,212.6992,2930.0
2019-05-03 13:10:00,226.23,226.4,226.05,226.21,13613.0,212.7086,212.8685,212.5394,212.6898,13613.0
2019-05-03 13:20:00,226.15,226.44,226.08,226.44,11473.0,212.6334,212.9061,212.5676,212.9061,11473.0
2019-05-03 13:30:00,226.45,226.82,226.35,226.72,3180.0,212.9155,213.2634,212.8215,213.1693,3180.0
2019-05-03 13:40:00,226.76,226.8,226.52,226.72,4858.0,213.207,213.2446,212.9813,213.1693,4858.0
2019-05-03 13:50:00,226.77,227.17,226.77,226.92,10983.0,213.2164,213.5925,213.2164,213.3574,10983.0
2019-05-03 14:00:00,226.94,227.18,226.93,227.16,9304.0,213.3762,213.6019,213.3668,213.583,9304.0
2019-05-03 14:10:00,227.21,227.22,226.79,226.84,5501.0,213.6301,213.6395,213.2352,213.2822,5501.0
2019-05-03 14:20:00,226.89,226.92,226.71,226.83,4393.0,213.3292,213.3574,213.1599,213.2728,4393.0
2019-05-03 14:30:00,226.82,226.94,226.7,226.89,3600.0,213.2634,213.3762,213.1505,213.3292,3600.0
2019-05-03 14:40:00,226.96,227.1,226.51,226.6,8019.0,213.395,213.5266,212.9719,213.0565,8019.0
2019-05-03 14:50:00,226.51,226.75,226.48,226.75,2200.0,212.9719,213.1976,212.9437,213.1976,2200.0
2019-05-03 15:00:00,226.65,226.7,226.52,226.7,4900.0,213.1035,213.1505,212.9813,213.1505,4900.0
2019-05-03 15:10:00,226.68,226.89,226.68,226.75,5601.0,213.1317,213.3292,213.1317,213.1976,5601.0
2019-05-03 15:20:00,226.73,227.19,226.68,227.12,5138.0,213.1787,213.6113,213.1317,213.5454,5138.0
2019-05-03 15:30:00,227.12,227.12,226.81,226.89,11555.0,213.5454,213.5454,213.254,213.3292,11555.0
2019-05-03 15:40:00,226.87,227.41,226.75,227.05,21050.0,213.3104,213.8181,213.1976,213.4796,21050.0
2019-05-03 15:50:00,227.05,227.15,226.8,226.99,41922.0,213.4796,213.5736,213.2446,213.4232,41922.0
2019-05-06 09:30:00,223.56,223.97,222.29,223.63,15198.0,210.1982,210.5837,209.0041,210.264,15198.0
2019-05-06 09:40:00,223.77,226.54,223.21,226.41,23815.0,210.3957,213.0001,209.8691,212.8779,23815.0
2019-05-06 09:50:00,226.39,226.82,225.51,225.51,12531.0,212.8591,213.2634,212.0317,212.0317,12531.0
2019-05-06 10:00:00,225.71,225.71,225.1,225.5,9665.0,212.2197,212.2197,211.6462,212.0223,9665.0
2019-05-06 10:10:00,225.59,225.62,225.24,225.44,7713.0,212.1069,212.1351,211.7778,211.9659,7713.0
2019-05-06 10:20:00,225.39,225.52,224.83,225.08,6078.0,211.9188,212.0411,211.3923,211.6274,6078.0
2019-05-06 10:30:00,225.08,225.5,225.0,225.42,7901.0,211.6274,212.0223,211.5521,211.947,7901.0
2019-05-06 10:40:00,225.5,226.02,225.27,226.02,8066.0,212.0223,212.5112,211.806,212.5112,8066.0
2019-05-06 10:50:00,226.05,226.25,225.67,226.06,4702.0,212.5394,212.7274,212.1821,212.5488,4702.0
2019-05-06 11:00:00,225.85,226.57,225.73,226.57,8502.0,212.3513,213.0283,212.2385,213.0283,8502.0
2019-05-06 11:10:00,226.45,226.97,226.26,226.97,3400.0,212.9155,213.4044,212.7368,213.4044,3400.0
2019-05-06 11:20:00,227.02,227.68,227.01,227.5,8255.0,213.4514,214.072,213.442,213.9027,8255.0
2019-05-06 11:30:00,227.42,227.59,226.61,226.83,15809.0,213.8275,213.9873,213.0659,213.2728,15809.0
2019-05-06 11:40:00,226.89,227.44,226.89,227.33,4875.0,213.3292,213.8463,213.3292,213.7429,4875.0
2019-05-06 11:50:00,227.06,227.09,226.82,226.86,7276.0,213.489,213.5172,213.2634,213.301,7276.0
2019-05-06 12:00:00,226.95,227.03,226.32,226.82,7432.0,213.3856,213.4608,212.7933,213.2634,7432.0
2019-05-06 12:10:00,226.81,226.97,226.59,226.93,3856.0,213.254,213.4044,213.0471,213.3668,3856.0
2019-05-06 12:20:00,226.81,226.94,226.4,226.46,3213.0,213.254,213.3762,212.8685,212.9249,3213.0
2019-05-06 12:30:00,226.48,227.14,226.48,227.14,5701.0,212.9437,213.5642,212.9437,213.5642,5701.0
2019-05-06 12:40:00,227.25,227.55,226.86,227.14,4407.0,213.6677,213.9497,213.301,213.5642,4407.0
2019-05-06 12:50:00,227.14,227.14,226.74,227.03,4200.0,213.5642,213.5642,213.1882,213.4608,4200.0
2019-05-06 13:00:00,226.91,227.28,226.74,227.0,3319.0,213.348,213.6959,213.1882,213.4326,3319.0
2019-05-06 13:10:00,227.14,227.27,227.03,227.27,2400.0,213.5642,213.6865,213.4608,213.6865,2400.0
2019-05-06 13:20:00,227.2,227.69,227.14,227.67,4207.0,213.6207,214.0814,213.5642,214.0626,4207.0
2019-05-06 13:30:00,227.73,228.14,227.64,228.14,10586.0,214.119,214.5045,214.0344,214.5045,10586.0
2019-05-06 13:40:00,228.17,228.22,227.81,228.22,8282.0,214.5327,214.5797,214.1942,214.5797,8282.0
2019-05-06 13:50:00,228.25,228.42,228.14,228.34,5915.0,214.6079,214.7677,214.5045,214.6925,5915.0
2019-05-06 14:00:00,228.34,228.4,228.27,228.4,7748.0,214.6925,214.7489,214.6267,214.7489,7748.0
2019-05-06 14:10:00,228.34,228.67,228.34,228.62,3289.0,214.6925,215.0028,214.6925,214.9558,3289.0
2019-05-06 14:20:00,228.71,228.86,228.59,228.81,3901.0,215.0404,215.1814,214.9276,215.1344,3901.0
2019-05-06 14:30:00,228.84,229.09,228.82,229.07,8200.0,215.1626,215.3977,215.1438,215.3789,8200.0
2019-05-06 14:40:00,229.0,229.47,228.92,229.47,15952.0,215.3131,215.755,215.2379,215.755,15952.0
2019-05-06 14:50:00,229.58,229.87,229.51,229.71,9475.0,215.8584,216.1311,215.7926,215.9806,9475.0
2019-05-06 15:00:00,229.83,230.02,229.56,229.89,30207.0,216.0935,216.2721,215.8396,216.1499,30207.0
2019-05-06 15:10:00,229.98,230.06,229.59,229.82,3600.0,216.2345,216.3097,215.8678,216.0841,3600.0
2019-05-06 15:20:00,229.8,230.37,229.74,230.12,6859.0,216.0653,216.6012,216.0088,216.3661,6859.0
2019-05-06 15:30:00,230.08,230.4,230.0,230.24,9429.0,216.3285,216.6294,216.2533,216.479,9429.0
2019-05-06 15:40:00,230.23,230.29,229.95,230.29,17305.0,216.4696,216.526,216.2063,216.526,17305.0
2019-05-06 15:50:00,230.29,230.44,229.4,229.68,61212.0,216.526,216.667,215.6892,215.9524,61212.0
2019-05-07 09:30:00,227.52,227.96,226.93,227.95,10419.0,213.9215,214.3352,213.3668,214.3258,10419.0
2019-05-07 09:40:00,228.08,228.17,226.65,227.13,6951.0,214.4481,214.5327,213.1035,213.5548,6951.0
2019-05-07 09:50:00,227.11,227.32,226.35,227.08,5151.0,213.536,213.7335,212.8215,213.5078,5151.0
2019-05-07 10:00:00,227.39,227.55,226.64,226.64,11420.0,213.7993,213.9497,213.0941,213.0941,11420.0
2019-05-07 10:10:00,226.94,226.94,226.34,226.53,6254.0,213.3762,213.3762,212.8121,212.9907,6254.0
2019-05-07 10:20:00,226.52,226.73,226.35,226.73,4979.0,212.9813,213.1787,212.8215,213.1787,4979.0
2019-05-07 10:30:00,227.08,227.08,226.24,226.24,65455.0,213.5078,213.5078,212.718,212.718,65455.0
2019-05-07 10:40:00,226.26,226.29,225.4,225.41,7645.0,212.7368,212.765,211.9282,211.9376,7645.0
2019-05-07 10:50:00,225.29,225.47,224.61,224.91,6623.0,211.8248,211.9941,211.1855,211.4675,6623.0
2019-05-07 11:00:00,224.4,224.65,223.89,224.53,15799.0,210.988,211.2231,210.5085,211.1102,15799.0
2019-05-07 11:10:00,224.56,225.05,224.35,224.57,5624.0,211.1384,211.5992,210.941,211.1478,5624.0
2019-05-07 11:20:00,224.49,224.57,223.81,224.57,5868.0,211.0726,211.1478,210.4333,211.1478,5868.0
2019-05-07 11:30:00,224.58,224.76,223.57,223.93,13207.0,211.1573,211.3265,210.2076,210.5461,13207.0
2019-05-07 11:40:00,223.96,224.02,223.5,223.62,5680.0,210.5743,210.6307,210.1418,210.2546,5680.0
2019-05-07 11:50:00,223.61,223.62,223.02,223.19,6032.0,210.2452,210.2546,209.6905,209.8503,6032.0
2019-05-07 12:00:00,223.28,223.48,222.86,223.26,5525.0,209.9349,210.123,209.5401,209.9161,5525.0
2019-05-07 12:10:00,223.21,223.35,222.74,223.35,4737.0,209.8691,210.0008,209.4272,210.0008,4737.0
2019-05-07 12:20:00,223.35,223.98,223.35,223.95,7751.0,210.0008,210.5931,210.0008,210.5649,7751.0
2019-05-07 12:30:00,223.86,223.92,223.5,223.53,3555.0,210.4803,210.5367,210.1418,210.17,3555.0
2019-05-07 12:40:00,223.49,223.49,223.09,223.47,5182.0,210.1324,210.1324,209.7563,210.1136,5182.0
2019-05-07 12:50:00,223.55,223.86,223.0,223.0,5156.0,210.1888,210.4803,209.6717,209.6717,5156.0
2019-05-07 13:00:00,222.82,223.03,222.01,222.01,4316.0,209.5024,209.6999,208.7409,208.7409,4316.0
2019-05-07 13:10:00,222.12,222.31,221.89,221.89,5227.0,208.8443,209.0229,208.628,208.628,5227.0
2019-05-07 13:20:00,221.9,221.9,221.31,221.47,9389.0,208.6374,208.6374,208.0827,208.2331,9389.0
2019-05-07 13:30:00,221.55,221.95,221.2,221.95,5940.0,208.3083,208.6844,207.9793,208.6844,5940.0
2019-05-07 13:40:00,221.85,222.18,221.48,222.07,9785.0,208.5904,208.9007,208.2425,208.7973,9785.0
2019-05-07 13:50:00,222.05,222.22,221.88,222.08,7459.0,208.7785,208.9383,208.6186,208.8067,7459.0
2019-05-07 14:00:00,222.0,222.12,221.66,221.91,4763.0,208.7315,208.8443,208.4118,208.6468,4763.0
2019-05-07 14:10:00,221.96,222.12,221.28,221.59,6244.0,208.6938,208.8443,208.0545,208.346,6244.0
2019-05-07 14:20:00,221.61,221.85,221.02,221.02,4922.0,208.3648,208.5904,207.81,207.81,4922.0
2019-05-07 14:30:00,221.02,221.22,220.43,220.73,9760.0,207.81,207.9981,207.2553,207.5374,9760.0
2019-05-07 14:40:00,220.85,221.02,220.27,220.28,8928.0,207.6502,207.81,207.1049,207.1143,8928.0
2019-05-07 14:50:00,220.5,221.7,220.38,221.41,8553.0,207.3211,208.4494,207.2083,208.1767,8553.0
2019-05-07 15:00:00,221.32,221.4,220.6,220.99,8092.0,208.0921,208.1673,207.4151,207.7818,8092.0
2019-05-07 15:10:00,221.12,221.61,221.09,221.22,8915.0,207.904,208.3648,207.8758,207.9981,8915.0
2019-05-07 15:20:00,221.25,221.41,220.93,221.11,11586.0,208.0263,208.1767,207.7254,207.8946,11586.0
2019-05-07 15:30:00,221.08,221.08,220.05,220.28,19452.0,207.8664,207.8664,206.898,207.1143,19452.0
2019-05-07 15:40:00,220.24,221.3,220.23,221.26,27111.0,207.0766,208.0733,207.0672,208.0357,27111.0
2019-05-07 15:50:00,221.32,222.46,221.3,221.94,64205.0,208.0921,209.164,208.0733,208.675,64205.0
2019-05-08 09:30:00,222.22,222.69,221.38,221.8,17205.0,208.9383,209.3802,208.1485,208.5434,17205.0
2019-05-08 09:40:00,222.04,224.01,222.04,223.73,4863.0,208.7691,210.6213,208.7691,210.3581,4863.0
2019-05-08 09:50:00,223.77,224.09,222.91,223.32,13984.0,210.3957,210.6965,209.5871,209.9726,13984.0
2019-05-08 10:00:00,223.41,224.04,223.41,223.68,9617.0,210.0572,210.6495,210.0572,210.311,9617.0
2019-05-08 10:10:00,223.73,223.75,223.42,223.66,5957.0,210.3581,210.3769,210.0666,210.2922,5957.0
2019-05-08 10:20:00,223.9,224.06,223.22,223.45,6399.0,210.5179,210.6683,209.8785,210.0948,6399.0
2019-05-08 10:30:00,223.47,223.47,222.86,223.04,5447.0,210.1136,210.1136,209.5401,209.7093,5447.0
2019-05-08 10:40:00,222.93,224.05,222.93,223.37,12550.0,209.6059,210.6589,209.6059,210.0196,12550.0
2019-05-08 10:50:00,223.41,223.83,223.06,223.83,4100.0,210.0572,210.4521,209.7281,210.4521,4100.0
2019-05-08 11:00:00,223.97,224.54,223.68,223.98,8734.0,210.5837,211.1196,210.311,210.5931,8734.0
2019-05-08 11:10:00,223.99,224.56,223.98,224.17,13556.0,210.6025,211.1384,210.5931,210.7718,13556.0
2019-05-08 11:20:00,224.12,224.37,224.0,224.04,4762.0,210.7247,210.9598,210.6119,210.6495,4762.0
2019-05-08 11:30:00,224.04,224.04,223.17,223.27,5365.0,210.6495,210.6495,209.8315,209.9255,5365.0
2019-05-08 11:40:00,223.36,224.05,223.34,224.0,1860.0,210.0102,210.6589,209.9914,210.6119,1860.0
2019-05-08 11:50:00,224.08,224.17,223.87,224.03,3910.0,210.6871,210.7718,210.4897,210.6401,3910.0
2019-05-08 12:00:00,223.9,223.96,223.42,223.6,1600.0,210.5179,210.5743,210.0666,210.2358,1600.0
2019-05-08 12:10:00,223.87,224.09,223.78,224.07,2996.0,210.4897,210.6965,210.4051,210.6777,2996.0
2019-05-08 12:20:00,224.03,224.45,223.97,224.45,5052.0,210.6401,211.035,210.5837,211.035,5052.0
2019-05-08 12:30:00,224.39,224.75,224.29,224.51,8668.0,210.9786,211.3171,210.8846,211.0914,8668.0
2019-05-08 12:40:00,224.52,224.91,224.49,224.65,4036.0,211.1008,211.4675,211.0726,211.2231,4036.0
2019-05-08 12:50:00,224.63,224.83,224.52,224.66,3612.0,211.2043,211.3923,211.1008,211.2325,3612.0
2019-05-08 13:00:00,224.66,224.67,224.25,224.34,3896.0,211.2325,211.2419,210.847,210.9316,3896.0
2019-05-08 13:10:00,224.17,224.32,223.95,223.95,1640.0,210.7718,210.9128,210.5649,210.5649,1640.0
2019-05-08 13:20:00,223.96,224.36,223.96,224.22,2383.0,210.5743,210.9504,210.5743,210.8188,2383.0
2019-05-08 13:30:00,224.33,224.58,224.19,224.58,54167.0,210.9222,211.1573,210.7906,211.1573,54167.0
2019-05-08 13:40:00,224.73,224.98,224.68,224.89,4000.0,211.2983,211.5333,211.2513,211.4487,4000.0
2019-05-08 13:50:00,224.97,225.27,224.97,225.27,39351.0,211.5239,211.806,211.5239,211.806,39351.0
2019-05-08 14:00:00,225.37,225.57,225.27,225.43,6745.0,211.9,212.0881,211.806,211.9564,6745.0
2019-05-08 14:10:00,225.4,225.55,224.9,225.01,9371.0,211.9282,212.0693,211.4581,211.5616,9371.0
2019-05-08 14:20:00,225.03,225.87,224.84,225.64,59108.0,211.5804,212.3702,211.4017,212.1539,59108.0
2019-05-08 14:30:00,225.67,225.69,225.05,225.06,9605.0,212.1821,212.2009,211.5992,211.6086,9605.0
2019-05-08 14:40:00,225.07,225.11,224.6,224.7,4100.0,211.618,211.6556,211.1761,211.2701,4100.0
2019-05-08 14:50:00,224.71,224.75,224.51,224.74,4269.0,211.2795,211.3171,211.0914,211.3077,4269.0
2019-05-08 15:00:00,224.92,225.08,224.57,224.69,2300.0,211.4769,211.6274,211.1478,211.2607,2300.0
2019-05-08 15:10:00,224.67,225.0,224.65,224.91,5800.0,211.2419,211.5521,211.2231,211.4675,5800.0
2019-05-08 15:20:00,224.89,225.06,224.88,224.97,2834.0,211.4487,211.6086,211.4393,211.5239,2834.0
2019-05-08 15:30:00,225.04,225.07,224.88,224.9,5413.0,211.5898,211.618,211.4393,211.4581,5413.0
2019-05-08 15:40:00,224.88,224.91,224.39,224.68,10545.0,211.4393,211.4675,210.9786,211.2513,10545.0
2019-05-08 15:50:00,224.65,224.65,223.84,223.91,30099.0,211.2231,211.2231,210.4615,210.5273,30099.0
2019-05-09 09:30:00,221.12,221.84,220.64,221.68,12528.0,207.904,208.581,207.4527,208.4306,12528.0
2019-05-09 09:40:00,221.8,222.0,220.76,220.83,7028.0,208.5434,208.7315,207.5656,207.6314,7028.0
2019-05-09 09:50:00,220.84,220.84,219.47,219.94,7353.0,207.6408,207.6408,206.3527,206.7946,7353.0
2019-05-09 10:00:00,219.85,219.89,219.14,219.77,5424.0,206.71,206.7476,206.0424,206.6347,5424.0
2019-05-09 10:10:00,219.9,220.27,219.78,220.03,3631.0,206.757,207.1049,206.6441,206.8792,3631.0
2019-05-09 10:20:00,219.9,219.9,219.36,219.51,4504.0,206.757,206.757,206.2492,206.3903,4504.0
2019-05-09 10:30:00,219.39,219.94,219.3,219.85,3000.0,206.2774,206.7946,206.1928,206.71,3000.0
2019-05-09 10:40:00,219.93,220.48,219.8,220.42,10515.0,206.7852,207.3023,206.6629,207.2459,10515.0
2019-05-09 10:50:00,220.31,220.31,219.7,219.7,8114.0,207.1425,207.1425,206.5689,206.5689,8114.0
2019-05-09 11:00:00,219.74,220.11,219.72,219.78,24322.0,206.6065,206.9544,206.5877,206.6441,24322.0
2019-05-09 11:10:00,219.84,220.78,219.72,220.36,3800.0,206.7006,207.5844,206.5877,207.1895,3800.0
2019-05-09 11:20:00,220.44,220.59,220.05,220.16,4691.0,207.2647,207.4057,206.898,207.0014,4691.0
2019-05-09 11:30:00,220.29,221.12,220.24,220.86,1908.0,207.1237,207.904,207.0766,207.6596,1908.0
2019-05-09 11:40:00,220.92,221.24,220.62,221.14,2200.0,207.716,208.0169,207.4339,207.9229,2200.0
2019-05-09 11:50:00,221.12,221.78,221.07,221.76,3400.0,207.904,208.5246,207.857,208.5058,3400.0
2019-05-09 12:00:00,221.69,221.79,221.35,221.65,3400.0,208.44,208.534,208.1203,208.4024,3400.0
2019-05-09 12:10:00,221.8,221.95,221.47,221.81,3400.0,208.5434,208.6844,208.2331,208.5528,3400.0
2019-05-09 12:20:00,221.78,222.33,221.6,222.0,3300.0,208.5246,209.0417,208.3554,208.7315,3300.0
2019-05-09 12:30:00,222.25,222.99,222.25,222.99,3361.0,208.9665,209.6623,208.9665,209.6623,3361.0
2019-05-09 12:40:00,222.84,223.56,222.34,222.54,6912.0,209.5212,210.1982,209.0511,209.2392,6912.0
2019-05-09 12:50:00,222.41,222.49,222.06,222.08,6433.0,209.1169,209.1922,208.7879,208.8067,6433.0
2019-05-09 13:00:00,222.2,222.41,221.81,221.86,4405.0,208.9195,209.1169,208.5528,208.5998,4405.0
2019-05-09 13:10:00,221.9,222.05,221.52,221.52,4400.0,208.6374,208.7785,208.2801,208.2801,4400.0
2019-05-09 13:20:00,221.44,221.75,221.14,221.2,16891.0,208.2049,208.4964,207.9229,207.9793,16891.0
2019-05-09 13:30:00,221.19,221.55,221.0,221.3,14077.0,207.9699,208.3083,207.7912,208.0733,14077.0
2019-05-09 13:40:00,221.41,222.04,221.4,222.03,1200.0,208.1767,208.7691,208.1673,208.7597,1200.0
2019-05-09 13:50:00,222.08,222.22,221.77,221.85,6480.0,208.8067,208.9383,208.5152,208.5904,6480.0
2019-05-09 14:00:00,221.86,222.1,221.6,221.74,6569.0,208.5998,208.8255,208.3554,208.487,6569.0
2019-05-09 14:10:00,221.75,222.13,221.61,222.13,3754.0,208.4964,208.8537,208.3648,208.8537,3754.0
2019-05-09 14:20:00,222.21,222.4,221.69,221.9,5100.0,208.9289,209.1075,208.44,208.6374,5100.0
2019-05-09 14:30:00,222.17,222.53,222.14,222.2,2516.0,208.8913,209.2298,208.8631,208.9195,2516.0
2019-05-09 14:40:00,222.59,222.66,222.19,222.3,4479.0,209.2862,209.352,208.9101,209.0135,4479.0
2019-05-09 14:50:00,222.42,222.51,221.62,221.75,3656.0,209.1264,209.211,208.3742,208.4964,3656.0
2019-05-09 15:00:00,221.8,221.9,221.31,221.39,8100.0,208.5434,208.6374,208.0827,208.1579,8100.0
2019-05-09 15:10:00,221.31,221.79,221.3,221.68,7500.0,208.0827,208.534,208.0733,208.4306,7500.0
2019-05-09 15:20:00,221.78,222.02,221.48,221.98,7490.0,208.5246,208.7503,208.2425,208.7126,7490.0
2019-05-09 15:30:00,221.88,222.06,221.72,221.91,19796.0,208.6186,208.7879,208.4682,208.6468,19796.0
2019-05-09 15:40:00,221.87,222.08,221.54,221.54,20912.0,208.6092,208.8067,208.2989,208.2989,20912.0
2019-05-09 15:50:00,221.54,221.97,221.43,221.88,41900.0,208.2989,208.7032,208.1955,208.6186,41900.0
2019-05-10 09:30:00,221.44,222.49,220.93,222.15,17026.0,208.2049,209.1922,207.7254,208.8725,17026.0
2019-05-10 09:40:00,222.08,223.84,221.98,223.54,4044.0,208.8067,210.4615,208.7126,210.1794,4044.0
2019-05-10 09:50:00,223.52,223.76,222.78,223.76,3980.0,210.1606,210.3863,209.4648,210.3863,3980.0
2019-05-10 10:00:00,223.28,223.28,221.89,221.96,8002.0,209.9349,209.9349,208.628,208.6938,8002.0
2019-05-10 10:10:00,221.88,221.92,221.13,221.44,7349.0,208.6186,208.6562,207.9135,208.2049,7349.0
2019-05-10 10:20:00,221.4,221.4,220.87,221.1,5440.0,208.1673,208.1673,207.669,207.8852,5440.0
2019-05-10 10:30:00,220.8,220.8,219.73,219.77,6918.0,207.6032,207.6032,206.5971,206.6347,6918.0
2019-05-10 10:40:00,219.88,219.88,218.88,219.64,10505.0,206.7382,206.7382,205.7979,206.5125,10505.0
2019-05-10 10:50:00,219.64,219.97,219.0,219.0,5228.0,206.5125,206.8228,205.9108,205.9108,5228.0
2019-05-10 11:00:00,218.88,219.14,218.43,218.96,5651.0,205.7979,206.0424,205.3748,205.8731,5651.0
2019-05-10 11:10:00,218.96,219.18,218.63,219.18,3160.0,205.8731,206.08,205.5629,206.08,3160.0
2019-05-10 11:20:00,219.42,219.79,219.02,219.25,13135.0,206.3057,206.6535,205.9296,206.1458,13135.0
2019-05-10 11:30:00,219.33,219.69,218.75,219.59,6333.0,206.221,206.5595,205.6757,206.4655,6333.0
2019-05-10 11:40:00,219.43,219.43,218.91,219.02,2974.0,206.3151,206.3151,205.8261,205.9296,2974.0
2019-05-10 11:50:00,218.9,219.43,218.9,219.35,4052.0,205.8167,206.3151,205.8167,206.2398,4052.0
2019-05-10 12:00:00,219.57,220.35,219.57,220.21,3932.0,206.4467,207.1801,206.4467,207.0484,3932.0
2019-05-10 12:10:00,220.4,221.35,220.18,221.35,3200.0,207.2271,208.1203,207.0202,208.1203,3200.0
2019-05-10 12:20:00,221.34,221.83,221.12,221.63,2378.0,208.1109,208.5716,207.904,208.3836,2378.0
2019-05-10 12:30:00,221.53,222.13,221.42,221.98,6954.0,208.2895,208.8537,208.1861,208.7126,6954.0
2019-05-10 12:40:00,221.98,221.98,221.71,221.89,1500.0,208.7126,208.7126,208.4588,208.628,1500.0
2019-05-10 12:50:00,221.95,222.45,221.95,222.31,5000.0,208.6844,209.1546,208.6844,209.0229,5000.0
2019-05-10 13:00:00,222.03,222.38,222.02,222.06,5009.0,208.7597,209.0887,208.7503,208.7879,5009.0
2019-05-10 13:10:00,222.31,222.69,221.99,222.59,1700.0,209.0229,209.3802,208.7221,209.2862,1700.0
2019-05-10 13:20:00,222.84,223.07,222.69,222.69,3206.0,209.5212,209.7375,209.3802,209.3802,3206.0
2019-05-10 13:30:00,222.57,222.98,222.56,222.75,1755.0,209.2674,209.6529,209.258,209.4366,1755.0
2019-05-10 13:40:00,222.9,223.33,222.81,223.2,1929.0,209.5777,209.982,209.493,209.8597,1929.0
2019-05-10 13:50:00,223.1,223.26,222.97,223.08,5980.0,209.7657,209.9161,209.6435,209.7469,5980.0
2019-05-10 14:00:00,223.03,223.34,222.83,223.22,3806.0,209.6999,209.9914,209.5118,209.8785,3806.0
2019-05-10 14:10:00,223.21,223.22,222.39,222.42,3596.0,209.8691,209.8785,209.0981,209.1264,3596.0
2019-05-10 14:20:00,222.58,222.66,222.29,222.51,4550.0,209.2768,209.352,209.0041,209.211,4550.0
2019-05-10 14:30:00,222.6,222.99,222.56,222.99,1600.0,209.2956,209.6623,209.258,209.6623,1600.0
2019-05-10 14:40:00,223.04,223.31,222.9,223.11,2707.0,209.7093,209.9632,209.5777,209.7751,2707.0
2019-05-10 14:50:00,223.23,223.54,223.15,223.43,2534.0,209.8879,210.1794,209.8127,210.076,2534.0
2019-05-10 15:00:00,223.55,223.78,223.47,223.48,3000.0,210.1888,210.4051,210.1136,210.123,3000.0
2019-05-10 15:10:00,223.54,224.55,223.5,224.55,2413.0,210.1794,211.129,210.1418,211.129,2413.0
2019-05-10 15:20:00,224.5,225.06,224.38,224.89,5413.0,211.082,211.6086,210.9692,211.4487,5413.0
2019-05-10 15:30:00,224.74,224.86,223.75,223.86,10306.0,211.3077,211.4205,210.3769,210.4803,10306.0
2019-05-10 15:40:00,223.84,224.11,223.67,223.67,9785.0,210.4615,210.7153,210.3016,210.3016,9785.0
2019-05-10 15:50:00,223.86,224.58,223.73,224.28,24892.0,210.4803,211.1573,210.3581,210.8752,24892.0
2019-05-13 09:30:00,220.84,221.19,218.61,219.17,25300.0,207.6408,207.9699,205.5441,206.0706,25300.0
2019-05-13 09:40:00,219.31,219.31,216.19,216.19,32643.0,206.2022,206.2022,203.2687,203.2687,32643.0
2019-05-13 09:50:00,216.51,216.51,215.03,216.2,22703.0,203.5696,203.5696,202.178,203.2781,22703.0
2019-05-13 10:00:00,216.17,216.23,215.36,216.02,8520.0,203.2499,203.3063,202.4883,203.1089,8520.0
2019-05-13 10:10:00,215.94,216.42,215.63,216.1,31072.0,203.0336,203.485,202.7422,203.1841,31072.0
2019-05-13 10:20:00,216.11,216.11,215.56,215.74,29853.0,203.1935,203.1935,202.6764,202.8456,29853.0
2019-05-13 10:30:00,215.71,215.76,215.35,215.64,28376.0,202.8174,202.8644,202.4789,202.7516,28376.0
2019-05-13 10:40:00,215.64,215.76,215.35,215.42,25784.0,202.7516,202.8644,202.4789,202.5447,25784.0
2019-05-13 10:50:00,215.38,215.38,214.35,214.64,10568.0,202.5071,202.5071,201.5387,201.8113,10568.0
2019-05-13 11:00:00,214.91,215.13,214.0,214.19,6611.0,202.0652,202.2721,201.2096,201.3882,6611.0
2019-05-13 11:10:00,214.29,214.61,213.61,213.73,8165.0,201.4823,201.7831,200.8429,200.9557,8165.0
2019-05-13 11:20:00,213.95,214.26,213.59,213.63,12312.0,201.1626,201.4541,200.8241,200.8617,12312.0
2019-05-13 11:30:00,213.69,213.78,213.21,213.4,22698.0,200.9181,201.0027,200.4668,200.6455,22698.0
2019-05-13 11:40:00,213.4,213.57,213.09,213.34,12460.0,200.6455,200.8053,200.354,200.589,12460.0
2019-05-13 11:50:00,213.26,213.67,212.82,213.55,13096.0,200.5138,200.8993,200.1001,200.7865,13096.0
2019-05-13 12:00:00,213.61,213.61,212.78,212.85,8108.0,200.8429,200.8429,200.0625,200.1283,8108.0
2019-05-13 12:10:00,212.91,212.98,212.37,212.55,10325.0,200.1847,200.2506,199.677,199.8463,10325.0
2019-05-13 12:20:00,212.53,212.59,211.56,211.71,28420.0,199.8275,199.8839,198.9154,199.0565,28420.0
2019-05-13 12:30:00,211.68,211.86,211.29,211.43,20113.0,199.0283,199.1975,198.6616,198.7932,20113.0
2019-05-13 12:40:00,211.45,212.0,211.35,211.94,7144.0,198.812,199.3291,198.718,199.2727,7144.0
2019-05-13 12:50:00,212.0,212.0,211.56,211.69,15443.0,199.3291,199.3291,198.9154,199.0377,15443.0
2019-05-13 13:00:00,211.64,211.72,211.23,211.25,10486.0,198.9907,199.0659,198.6052,198.624,10486.0
2019-05-13 13:10:00,211.21,211.45,210.81,210.93,8206.0,198.5864,198.812,198.2103,198.3231,8206.0
2019-05-13 13:20:00,210.97,210.97,209.92,210.0,98776.0,198.3607,198.3607,197.3735,197.4487,98776.0
2019-05-13 13:30:00,209.98,211.48,209.87,211.04,98400.0,197.4299,198.8402,197.3264,198.4265,98400.0
2019-05-13 13:40:00,211.22,211.35,210.42,210.42,76244.0,198.5958,198.718,197.8436,197.8436,76244.0
2019-05-13 13:50:00,210.38,211.79,210.33,211.79,13412.0,197.806,199.1317,197.7589,199.1317,13412.0
2019-05-13 14:00:00,211.79,212.25,211.64,211.73,11608.0,199.1317,199.5642,198.9907,199.0753,11608.0
2019-05-13 14:10:00,211.72,211.76,211.42,211.66,10901.0,199.0659,199.1035,198.7838,199.0095,10901.0
2019-05-13 14:20:00,211.79,214.32,211.79,213.73,37373.0,199.1317,201.5105,199.1317,200.9557,37373.0
2019-05-13 14:30:00,213.71,214.33,213.6,214.01,13769.0,200.9369,201.5199,200.8335,201.219,13769.0
2019-05-13 14:40:00,213.98,214.56,213.25,214.42,11005.0,201.1908,201.7361,200.5044,201.6045,11005.0
2019-05-13 14:50:00,214.64,215.23,214.59,215.04,10304.0,201.8113,202.3661,201.7643,202.1874,10304.0
2019-05-13 15:00:00,214.95,215.28,214.72,214.98,16851.0,202.1028,202.4131,201.8866,202.131,16851.0
2019-05-13 15:10:00,214.92,215.13,214.79,214.91,16356.0,202.0746,202.2721,201.9524,202.0652,16356.0
2019-05-13 15:20:00,214.81,214.81,214.19,214.36,21203.0,201.9712,201.9712,201.3882,201.5481,21203.0
2019-05-13 15:30:00,214.32,214.32,213.65,213.8,11865.0,201.5105,201.5105,200.8805,201.0216,11865.0
2019-05-13 15:40:00,213.9,215.2,213.9,215.15,109857.0,201.1156,202.3379,201.1156,202.2909,109857.0
2019-05-13 15:50:00,215.17,216.07,214.71,215.42,102541.0,202.3097,203.1559,201.8772,202.5447,102541.0
2019-05-14 09:30:00,215.49,218.0,215.49,217.26,17687.0,202.6105,204.9705,202.6105,204.2748,17687.0
2019-05-14 09:40:00,217.81,218.66,217.58,217.68,5790.0,204.7919,205.5911,204.5756,204.6697,5790.0
2019-05-14 09:50:00,217.54,217.96,217.23,217.65,3855.0,204.538,204.9329,204.2465,204.6414,3855.0
2019-05-14 10:00:00,217.91,218.38,217.67,218.38,7949.0,204.8859,205.3278,204.6602,205.3278,7949.0
2019-05-14 10:10:00,218.39,219.75,218.21,219.75,4100.0,205.3372,206.6159,205.168,206.6159,4100.0
2019-05-14 10:20:00,219.84,219.98,219.44,219.67,5420.0,206.7006,206.8322,206.3245,206.5407,5420.0
2019-05-14 10:30:00,219.67,220.25,219.63,219.93,7696.0,206.5407,207.086,206.5031,206.7852,7696.0
2019-05-14 10:40:00,219.84,220.55,219.84,220.3,4655.0,206.7006,207.3681,206.7006,207.1331,4655.0
2019-05-14 10:50:00,220.24,220.6,220.09,220.46,4563.0,207.0766,207.4151,206.9356,207.2835,4563.0
2019-05-14 11:00:00,220.52,220.52,219.82,220.36,8976.0,207.3399,207.3399,206.6817,207.1895,8976.0
2019-05-14 11:10:00,220.36,220.84,220.36,220.38,6235.0,207.1895,207.6408,207.1895,207.2083,6235.0
2019-05-14 11:20:00,220.48,221.45,220.31,221.16,8700.0,207.3023,208.2143,207.1425,207.9417,8700.0
2019-05-14 11:30:00,221.06,221.8,221.06,221.76,5889.0,207.8476,208.5434,207.8476,208.5058,5889.0
2019-05-14 11:40:00,221.62,221.62,221.22,221.42,7423.0,208.3742,208.3742,207.9981,208.1861,7423.0
2019-05-14 11:50:00,221.62,221.62,221.16,221.24,6251.0,208.3742,208.3742,207.9417,208.0169,6251.0
2019-05-14 12:00:00,221.27,221.61,220.91,220.91,8688.0,208.0451,208.3648,207.7066,207.7066,8688.0
2019-05-14 12:10:00,220.94,221.19,220.58,220.6,3075.0,207.7348,207.9699,207.3963,207.4151,3075.0
2019-05-14 12:20:00,220.59,220.94,220.59,220.76,2101.0,207.4057,207.7348,207.4057,207.5656,2101.0
2019-05-14 12:30:00,220.7,221.08,220.62,221.08,2212.0,207.5092,207.8664,207.4339,207.8664,2212.0
2019-05-14 12:40:00,221.16,221.38,221.01,221.37,2813.0,207.9417,208.1485,207.8006,208.1391,2813.0
2019-05-14 12:50:00,221.31,221.31,221.03,221.03,4786.0,208.0827,208.0827,207.8194,207.8194,4786.0
2019-05-14 13:00:00,221.1,221.57,221.1,221.57,4518.0,207.8852,208.3272,207.8852,208.3272,4518.0
2019-05-14 13:10:00,221.57,221.69,221.18,221.18,2943.0,208.3272,208.44,207.9605,207.9605,2943.0
2019-05-14 13:20:00,221.23,221.45,221.23,221.31,3757.0,208.0075,208.2143,208.0075,208.0827,3757.0
2019-05-14 13:30:00,221.39,221.62,221.31,221.41,4191.0,208.1579,208.3742,208.0827,208.1767,4191.0
2019-05-14 13:40:00,221.41,221.54,221.32,221.38,3665.0,208.1767,208.2989,208.0921,208.1485,3665.0
2019-05-14 13:50:00,221.39,221.56,221.31,221.51,4216.0,208.1579,208.3178,208.0827,208.2707,4216.0
2019-05-14 14:00:00,221.4,221.42,221.02,221.42,8690.0,208.1673,208.1861,207.81,208.1861,8690.0
2019-05-14 14:10:00,221.36,221.87,221.33,221.8,5901.0,208.1297,208.6092,208.1015,208.5434,5901.0
2019-05-14 14:20:00,221.88,222.07,221.74,221.89,7297.0,208.6186,208.7973,208.487,208.628,7297.0
2019-05-14 14:30:00,221.88,221.88,221.59,221.66,4400.0,208.6186,208.6186,208.346,208.4118,4400.0
2019-05-14 14:40:00,221.7,221.7,220.97,221.02,7118.0,208.4494,208.4494,207.763,207.81,7118.0
2019-05-14 14:50:00,220.95,221.04,220.61,220.86,10119.0,207.7442,207.8288,207.4245,207.6596,10119.0
2019-05-14 15:00:00,220.89,221.32,220.74,221.28,8346.0,207.6878,208.0921,207.5468,208.0545,8346.0
2019-05-14 15:10:00,221.41,221.41,220.98,221.14,8864.0,208.1767,208.1767,207.7724,207.9229,8864.0
2019-05-14 15:20:00,221.2,221.59,221.16,221.36,8866.0,207.9793,208.346,207.9417,208.1297,8866.0
2019-05-14 15:30:00,221.26,221.28,220.66,220.96,14489.0,208.0357,208.0545,207.4715,207.7536,14489.0
2019-05-14 15:40:00,220.87,221.51,220.81,220.93,20634.0,207.669,208.2707,207.6126,207.7254,20634.0
2019-05-14 15:50:00,220.86,221.12,220.35,220.47,49991.0,207.6596,207.904,207.1801,207.2929,49991.0
2019-05-15 09:30:00,218.28,220.16,218.28,220.16,8415.0,205.2338,207.0014,205.2338,207.0014,8415.0
2019-05-15 09:40:00,219.58,220.31,219.11,220.03,4923.0,206.4561,207.1425,206.0142,206.8792,4923.0
2019-05-15 09:50:00,220.61,221.11,220.18,220.69,4149.0,207.4245,207.8946,207.0202,207.4997,4149.0
2019-05-15 10:00:00,220.83,220.85,220.01,220.41,5000.0,207.6314,207.6502,206.8604,207.2365,5000.0
2019-05-15 10:10:00,220.42,220.71,219.52,219.93,12832.0,207.2459,207.5186,206.3997,206.7852,12832.0
2019-05-15 10:20:00,219.73,220.25,219.47,220.25,9084.0,206.5971,207.086,206.3527,207.086,9084.0
2019-05-15 10:30:00,220.17,220.24,219.94,219.94,4005.0,207.0108,207.0766,206.7946,206.7946,4005.0
2019-05-15 10:40:00,220.02,220.5,219.96,220.42,6815.0,206.8698,207.3211,206.8134,207.2459,6815.0
2019-05-15 10:50:00,220.26,220.5,220.15,220.41,3154.0,207.0954,207.3211,206.992,207.2365,3154.0
2019-05-15 11:00:00,220.5,220.61,220.13,220.61,4905.0,207.3211,207.4245,206.9732,207.4245,4905.0
2019-05-15 11:10:00,220.69,220.99,220.63,220.9,7766.0,207.4997,207.7818,207.4433,207.6972,7766.0
2019-05-15 11:20:00,220.86,221.72,220.78,221.63,6600.0,207.6596,208.4682,207.5844,208.3836,6600.0
2019-05-15 11:30:00,221.63,221.74,221.13,221.32,8906.0,208.3836,208.487,207.9135,208.0921,8906.0
2019-05-15 11:40:00,221.36,221.92,221.35,221.84,4772.0,208.1297,208.6562,208.1203,208.581,4772.0
2019-05-15 11:50:00,221.78,222.5,221.67,222.26,3904.0,208.5246,209.2016,208.4212,208.9759,3904.0
2019-05-15 12:00:00,222.41,222.89,222.34,222.42,4836.0,209.1169,209.5683,209.0511,209.1264,4836.0
2019-05-15 12:10:00,222.34,222.35,221.47,221.47,11322.0,209.0511,209.0605,208.2331,208.2331,11322.0
2019-05-15 12:20:00,221.56,221.65,221.13,221.42,2600.0,208.3178,208.4024,207.9135,208.1861,2600.0
2019-05-15 12:30:00,221.45,221.62,221.11,221.44,4055.0,208.2143,208.3742,207.8946,208.2049,4055.0
2019-05-15 12:40:00,221.38,221.98,221.37,221.93,1300.0,208.1485,208.7126,208.1391,208.6656,1300.0
2019-05-15 12:50:00,221.85,221.85,221.2,221.2,2614.0,208.5904,208.5904,207.9793,207.9793,2614.0
2019-05-15 13:00:00,221.34,221.65,221.26,221.3,2797.0,208.1109,208.4024,208.0357,208.0733,2797.0
2019-05-15 13:10:00,221.29,221.73,221.29,221.63,3638.0,208.0639,208.4776,208.0639,208.3836,3638.0
2019-05-15 13:20:00,221.56,221.72,221.49,221.72,3726.0,208.3178,208.4682,208.2519,208.4682,3726.0
2019-05-15 13:30:00,221.68,222.11,221.55,222.11,3723.0,208.4306,208.8349,208.3083,208.8349,3723.0
2019-05-15 13:40:00,222.09,222.24,221.85,222.12,4116.0,208.8161,208.9571,208.5904,208.8443,4116.0
2019-05-15 13:50:00,222.06,222.21,221.94,222.07,2868.0,208.7879,208.9289,208.675,208.7973,2868.0
2019-05-15 14:00:00,221.99,222.17,221.79,221.9,3121.0,208.7221,208.8913,208.534,208.6374,3121.0
2019-05-15 14:10:00,221.93,222.09,221.9,221.97,1987.0,208.6656,208.8161,208.6374,208.7032,1987.0
2019-05-15 14:20:00,222.04,222.21,221.91,222.01,4095.0,208.7691,208.9289,208.6468,208.7409,4095.0
2019-05-15 14:30:00,221.97,222.08,221.97,222.05,1600.0,208.7032,208.8067,208.7032,208.7785,1600.0
2019-05-15 14:40:00,222.08,222.12,221.89,222.01,3703.0,208.8067,208.8443,208.628,208.7409,3703.0
2019-05-15 14:50:00,221.97,222.0,221.5,221.72,4421.0,208.7032,208.7315,208.2613,208.4682,4421.0
2019-05-15 15:00:00,221.77,221.8,221.57,221.65,4232.0,208.5152,208.5434,208.3272,208.4024,4232.0
2019-05-15 15:10:00,221.73,221.85,221.45,221.78,4441.0,208.4776,208.5904,208.2143,208.5246,4441.0
2019-05-15 15:20:00,221.78,221.9,221.65,221.84,5302.0,208.5246,208.6374,208.4024,208.581,5302.0
2019-05-15 15:30:00,221.87,221.9,221.27,221.34,11237.0,208.6092,208.6374,208.0451,208.1109,11237.0
2019-05-15 15:40:00,221.25,221.31,220.66,220.78,18032.0,208.0263,208.0827,207.4715,207.5844,18032.0
2019-05-15 15:50:00,220.81,221.08,220.8,220.96,21980.0,207.6126,207.8664,207.6032,207.7536,21980.0
2019-05-16 09:30:00,221.41,222.87,221.13,222.87,16933.0,208.7108,210.0871,208.4469,210.0871,16933.0
2019-05-16 09:40:00,222.68,223.41,222.67,223.26,6876.0,209.908,210.5961,209.8985,210.4547,6876.0
2019-05-16 09:50:00,223.41,224.4,223.41,224.4,8757.0,210.5961,211.5293,210.5961,211.5293,8757.0
2019-05-16 10:00:00,224.29,224.4,223.85,224.32,9098.0,211.4256,211.5293,211.0109,211.4539,9098.0
2019-05-16 10:10:00,224.28,224.83,223.95,224.83,5516.0,211.4162,211.9347,211.1051,211.9347,5516.0
2019-05-16 10:20:00,224.98,225.45,224.98,225.15,6357.0,212.076,212.5191,212.076,212.2363,6357.0
2019-05-16 10:30:00,225.47,225.58,225.09,225.32,4303.0,212.5379,212.6416,212.1797,212.3965,4303.0
2019-05-16 10:40:00,225.37,225.82,225.31,225.66,5452.0,212.4437,212.8679,212.3871,212.717,5452.0
2019-05-16 10:50:00,225.79,226.74,225.68,226.55,25498.0,212.8396,213.7351,212.7359,213.556,25498.0
2019-05-16 11:00:00,226.48,226.77,226.37,226.59,16972.0,213.49,213.7634,213.3863,213.5937,16972.0
2019-05-16 11:10:00,226.54,226.98,226.42,226.83,5955.0,213.5466,213.9613,213.4335,213.8199,5955.0
2019-05-16 11:20:00,226.76,227.08,226.51,226.52,7807.0,213.754,214.0556,213.5183,213.5277,7807.0
2019-05-16 11:30:00,226.54,227.03,226.35,226.73,4969.0,213.5466,214.0085,213.3675,213.7257,4969.0
2019-05-16 11:40:00,226.77,226.85,226.34,226.38,5233.0,213.7634,213.8388,213.358,213.3958,5233.0
2019-05-16 11:50:00,226.48,226.64,226.36,226.44,6595.0,213.49,213.6408,213.3769,213.4523,6595.0
2019-05-16 12:00:00,226.37,226.77,226.36,226.66,11200.0,213.3863,213.7634,213.3769,213.6597,11200.0
2019-05-16 12:10:00,226.67,227.11,226.66,226.92,7078.0,213.6691,214.0839,213.6597,213.9048,7078.0
2019-05-16 12:20:00,227.0,227.09,226.83,226.96,6900.0,213.9802,214.065,213.8199,213.9425,6900.0
2019-05-16 12:30:00,226.92,227.11,226.79,226.79,3805.0,213.9048,214.0839,213.7822,213.7822,3805.0
2019-05-16 12:40:00,226.79,226.79,226.37,226.71,3770.0,213.7822,213.7822,213.3863,213.7068,3770.0
2019-05-16 12:50:00,226.7,226.77,226.47,226.71,2700.0,213.6974,213.7634,213.4806,213.7068,2700.0
2019-05-16 13:00:00,226.74,226.94,226.65,226.77,8604.0,213.7351,213.9236,213.6503,213.7634,8604.0
2019-05-16 13:10:00,226.78,227.49,226.78,227.49,6501.0,213.7728,214.4421,213.7728,214.4421,6501.0
2019-05-16 13:20:00,227.43,227.76,227.38,227.7,11519.0,214.3855,214.6966,214.3384,214.64,11519.0
2019-05-16 13:30:00,227.69,227.94,227.31,227.94,8746.0,214.6306,214.8663,214.2724,214.8663,8746.0
2019-05-16 13:40:00,227.96,227.96,226.95,226.95,15004.0,214.8851,214.8851,213.9331,213.9331,15004.0
2019-05-16 13:50:00,226.87,227.06,226.77,226.99,7064.0,213.8576,214.0367,213.7634,213.9708,7064.0
2019-05-16 14:00:00,226.92,227.2,226.92,227.03,4238.0,213.9048,214.1687,213.9048,214.0085,4238.0
2019-05-16 14:10:00,227.03,227.33,227.03,227.18,3800.0,214.0085,214.2913,214.0085,214.1499,3800.0
2019-05-16 14:20:00,227.13,227.34,226.91,227.3,6349.0,214.1027,214.3007,213.8954,214.263,6349.0
2019-05-16 14:30:00,227.4,227.47,227.24,227.47,4242.0,214.3572,214.4232,214.2064,214.4232,4242.0
2019-05-16 14:40:00,227.42,227.42,227.02,227.02,2800.0,214.3761,214.3761,213.999,213.999,2800.0
2019-05-16 14:50:00,227.0,227.0,226.39,226.67,6279.0,213.9802,213.9802,213.4052,213.6691,6279.0
2019-05-16 15:00:00,226.63,226.69,226.37,226.39,9700.0,213.6314,213.688,213.3863,213.4052,9700.0
2019-05-16 15:10:00,226.39,226.59,226.08,226.2,8075.0,213.4052,213.5937,213.113,213.2261,8075.0
2019-05-16 15:20:00,226.2,226.48,226.06,226.46,12580.0,213.2261,213.49,213.0941,213.4712,12580.0
2019-05-16 15:30:00,226.48,226.48,225.83,225.83,10275.0,213.49,213.49,212.8773,212.8773,10275.0
2019-05-16 15:40:00,225.82,225.82,225.37,225.58,14076.0,212.8679,212.8679,212.4437,212.6416,14076.0
2019-05-16 15:50:00,225.69,226.38,225.65,226.1,41496.0,212.7453,213.3958,212.7076,213.1318,41496.0
2019-05-17 09:30:00,223.75,224.51,223.03,224.1,22480.0,210.9166,211.633,210.2379,211.2465,22480.0
2019-05-17 09:40:00,224.15,225.14,224.11,225.04,4908.0,211.2937,212.2269,211.2559,212.1326,4908.0
2019-05-17 09:50:00,224.93,225.17,224.03,224.9,6543.0,212.0289,212.2552,211.1805,212.0006,6543.0
2019-05-17 10:00:00,224.87,225.14,224.22,224.49,8400.0,211.9724,212.2269,211.3596,211.6142,8400.0
2019-05-17 10:10:00,224.46,224.57,223.95,224.48,7509.0,211.5859,211.6896,211.1051,211.6047,7509.0
2019-05-17 10:20:00,224.57,224.65,224.08,224.55,4331.0,211.6896,211.765,211.2277,211.6707,4331.0
2019-05-17 10:30:00,224.64,224.65,223.66,223.99,11659.0,211.7556,211.765,210.8318,211.1428,11659.0
2019-05-17 10:40:00,224.06,224.75,224.06,224.53,5010.0,211.2088,211.8592,211.2088,211.6519,5010.0
2019-05-17 10:50:00,224.61,225.44,224.46,225.43,19164.0,211.7273,212.5097,211.5859,212.5002,19164.0
2019-05-17 11:00:00,225.68,226.16,225.62,226.0,4457.0,212.7359,213.1884,212.6793,213.0375,4457.0
2019-05-17 11:10:00,226.23,226.57,225.71,225.73,6722.0,213.2544,213.5749,212.7642,212.783,6722.0
2019-05-17 11:20:00,225.96,226.46,225.88,226.34,5395.0,212.9998,213.4712,212.9244,213.358,5395.0
2019-05-17 11:30:00,226.34,226.34,225.5,225.5,3905.0,213.358,213.358,212.5662,212.5662,3905.0
2019-05-17 11:40:00,225.49,225.58,224.81,224.88,21673.0,212.5568,212.6416,211.9158,211.9818,21673.0
2019-05-17 11:50:00,224.8,225.14,224.79,225.05,5043.0,211.9064,212.2269,211.8969,212.142,5043.0
2019-05-17 12:00:00,225.0,225.17,224.17,224.42,4000.0,212.0949,212.2552,211.3125,211.5482,4000.0
2019-05-17 12:10:00,224.4,225.08,224.33,225.08,9701.0,211.5293,212.1703,211.4633,212.1703,9701.0
2019-05-17 12:20:00,225.09,225.22,224.82,224.88,2011.0,212.1797,212.3023,211.9252,211.9818,2011.0
2019-05-17 12:30:00,224.9,224.96,224.67,224.96,1700.0,212.0006,212.0572,211.7838,212.0572,1700.0
2019-05-17 12:40:00,225.28,225.31,225.09,225.23,3256.0,212.3588,212.3871,212.1797,212.3117,3256.0
2019-05-17 12:50:00,225.14,225.28,225.08,225.15,1802.0,212.2269,212.3588,212.1703,212.2363,1802.0
2019-05-17 13:00:00,225.27,225.35,225.05,225.05,2630.0,212.3494,212.4248,212.142,212.142,2630.0
2019-05-17 13:10:00,225.17,225.4,225.16,225.31,1630.0,212.2552,212.472,212.2457,212.3871,1630.0
2019-05-17 13:20:00,225.35,225.56,225.21,225.26,2180.0,212.4248,212.6228,212.2929,212.34,2180.0
2019-05-17 13:30:00,225.17,225.45,225.05,225.45,1999.0,212.2552,212.5191,212.142,212.5191,1999.0
2019-05-17 13:40:00,225.42,225.45,224.81,225.27,3914.0,212.4908,212.5191,211.9158,212.3494,3914.0
2019-05-17 13:50:00,225.02,225.28,224.92,225.16,3288.0,212.1138,212.3588,212.0195,212.2457,3288.0
2019-05-17 14:00:00,225.24,225.36,225.17,225.25,2191.0,212.3211,212.4343,212.2552,212.3306,2191.0
2019-05-17 14:10:00,225.33,225.33,224.89,225.05,4100.0,212.406,212.406,211.9912,212.142,4100.0
2019-05-17 14:20:00,224.94,225.27,224.94,225.21,3840.0,212.0383,212.3494,212.0383,212.2929,3840.0
2019-05-17 14:30:00,225.13,225.35,225.02,225.34,3301.0,212.2174,212.4248,212.1138,212.4154,3301.0
2019-05-17 14:40:00,225.21,225.78,225.19,225.76,3399.0,212.2929,212.8302,212.274,212.8113,3399.0
2019-05-17 14:50:00,225.8,225.86,225.65,225.73,8817.0,212.849,212.9056,212.7076,212.783,8817.0
2019-05-17 15:00:00,225.74,225.76,224.46,224.61,3615.0,212.7925,212.8113,211.5859,211.7273,3615.0
2019-05-17 15:10:00,224.44,224.83,224.33,224.44,16133.0,211.567,211.9347,211.4633,211.567,16133.0
2019-05-17 15:20:00,224.43,225.03,224.35,224.94,8234.0,211.5576,212.1232,211.4822,212.0383,8234.0
2019-05-17 15:30:00,224.89,224.89,224.42,224.45,7073.0,211.9912,211.9912,211.5482,211.5764,7073.0
2019-05-17 15:40:00,224.37,224.83,224.16,224.63,15582.0,211.501,211.9347,211.3031,211.7461,15582.0
2019-05-17 15:50:00,224.63,225.39,224.58,224.79,28514.0,211.7461,212.4625,211.699,211.8969,28514.0
2019-05-20 09:30:00,223.98,224.22,221.9,222.14,19063.0,211.1334,211.3596,209.1727,209.3989,19063.0
2019-05-20 09:40:00,222.4,223.0,222.08,222.29,12342.0,209.644,210.2096,209.3424,209.5403,12342.0
2019-05-20 09:50:00,222.07,223.65,221.74,223.12,2900.0,209.333,210.8223,209.0219,210.3227,2900.0
2019-05-20 10:00:00,223.12,223.12,222.52,222.62,4970.0,210.3227,210.3227,209.7571,209.8514,4970.0
2019-05-20 10:10:00,222.39,223.14,222.3,223.08,11954.0,209.6346,210.3416,209.5498,210.285,11954.0
2019-05-20 10:20:00,223.14,224.03,223.14,223.85,2793.0,210.3416,211.1805,210.3416,211.0109,2793.0
2019-05-20 10:30:00,223.67,224.2,223.67,224.01,1600.0,210.8412,211.3408,210.8412,211.1617,1600.0
2019-05-20 10:40:00,224.24,224.24,223.47,223.63,1462.0,211.3785,211.3785,210.6527,210.8035,1462.0
2019-05-20 10:50:00,223.65,224.77,223.65,224.6,1239.0,210.8223,211.8781,210.8223,211.7178,1239.0
2019-05-20 11:00:00,224.76,224.77,224.09,224.09,3204.0,211.8687,211.8781,211.2371,211.2371,3204.0
2019-05-20 11:10:00,224.07,224.34,224.03,224.03,3405.0,211.2182,211.4728,211.1805,211.1805,3405.0
2019-05-20 11:20:00,224.02,224.64,223.94,224.45,2700.0,211.1711,211.7556,211.0957,211.5764,2700.0
2019-05-20 11:30:00,224.67,224.79,223.67,223.92,4400.0,211.7838,211.8969,210.8412,211.0768,4400.0
2019-05-20 11:40:00,223.9,224.25,223.89,224.15,1500.0,211.058,211.3879,211.0486,211.2937,1500.0
2019-05-20 11:50:00,223.94,224.09,223.52,223.52,2200.0,211.0957,211.2371,210.6998,210.6998,2200.0
2019-05-20 12:00:00,223.53,223.79,223.34,223.75,2293.0,210.7092,210.9543,210.5301,210.9166,2293.0
2019-05-20 12:10:00,223.76,224.03,223.71,223.84,2000.0,210.926,211.1805,210.8789,211.0014,2000.0
2019-05-20 12:20:00,223.84,223.95,223.59,223.59,1700.0,211.0014,211.1051,210.7658,210.7658,1700.0
2019-05-20 12:30:00,223.32,223.69,223.18,223.59,1200.0,210.5113,210.86,210.3793,210.7658,1200.0
2019-05-20 12:40:00,223.78,223.78,223.41,223.49,1200.0,210.9449,210.9449,210.5961,210.6715,1200.0
2019-05-20 12:50:00,223.52,223.6,223.23,223.24,2100.0,210.6998,210.7752,210.4264,210.4358,2100.0
2019-05-20 13:00:00,223.25,223.37,223.1,223.18,8500.0,210.4453,210.5584,210.3039,210.3793,8500.0
2019-05-20 13:10:00,223.2,223.61,222.94,223.51,10096.0,210.3981,210.7846,210.1531,210.6904,10096.0
2019-05-20 13:20:00,223.58,223.58,223.26,223.42,855.0,210.7563,210.7563,210.4547,210.6055,855.0
2019-05-20 13:30:00,223.31,223.47,223.31,223.4,2654.0,210.5018,210.6527,210.5018,210.5867,2654.0
2019-05-20 13:40:00,223.64,223.86,223.61,223.72,2400.0,210.8129,211.0203,210.7846,210.8883,2400.0
2019-05-20 13:50:00,223.49,223.49,223.18,223.25,2453.0,210.6715,210.6715,210.3793,210.4453,2453.0
2019-05-20 14:00:00,223.36,223.36,223.03,223.08,1350.0,210.549,210.549,210.2379,210.285,1350.0
2019-05-20 14:10:00,223.09,223.32,222.98,223.06,5780.0,210.2945,210.5113,210.1908,210.2662,5780.0
2019-05-20 14:20:00,223.14,223.22,222.82,222.82,3175.0,210.3416,210.417,210.0399,210.0399,3175.0
2019-05-20 14:30:00,222.9,222.91,222.47,222.52,2302.0,210.1153,210.1248,209.71,209.7571,2302.0
2019-05-20 14:40:00,222.55,222.74,222.23,222.31,16718.0,209.7854,209.9645,209.4838,209.5592,16718.0
2019-05-20 14:50:00,222.23,222.4,222.02,222.36,21158.0,209.4838,209.644,209.2858,209.6063,21158.0
2019-05-20 15:00:00,222.34,222.43,222.15,222.25,6402.0,209.5875,209.6723,209.4084,209.5026,6402.0
2019-05-20 15:10:00,222.17,222.65,222.16,222.59,3397.0,209.4272,209.8797,209.4178,209.8231,3397.0
2019-05-20 15:20:00,222.6,222.82,222.36,222.75,3755.0,209.8326,210.0399,209.6063,209.974,3755.0
2019-05-20 15:30:00,222.67,223.45,222.65,223.26,4892.0,209.8985,210.6338,209.8797,210.4547,4892.0
2019-05-20 15:40:00,223.29,223.31,222.77,222.83,6105.0,210.483,210.5018,209.9928,210.0494,6105.0
2019-05-20 15:50:00,222.93,223.13,222.62,222.62,27226.0,210.1436,210.3322,209.8514,209.8514,27226.0
2019-05-21 09:30:00,225.96,226.49,225.2,226.29,22078.0,212.9998,213.4994,212.2834,213.3109,22078.0
2019-05-21 09:40:00,226.05,226.82,225.71,226.22,6608.0,213.0847,213.8105,212.7642,213.2449,6608.0
2019-05-21 09:50:00,225.84,226.14,225.35,225.95,15654.0,212.8867,213.1695,212.4248,212.9904,15654.0
2019-05-21 10:00:00,225.96,226.47,225.8,226.0,4703.0,212.9998,213.4806,212.849,213.0375,4703.0
2019-05-21 10:10:00,225.97,226.29,225.73,226.18,4290.0,213.0093,213.3109,212.783,213.2072,4290.0
2019-05-21 10:20:00,226.25,226.26,225.94,225.99,1376.0,213.2732,213.2826,212.981,213.0281,1376.0
2019-05-21 10:30:00,225.88,226.62,225.88,226.03,2954.0,212.9244,213.622,212.9244,213.0658,2954.0
2019-05-21 10:40:00,226.08,226.35,225.83,226.19,5248.0,213.113,213.3675,212.8773,213.2166,5248.0
2019-05-21 10:50:00,226.03,226.16,225.79,225.79,4400.0,213.0658,213.1884,212.8396,212.8396,4400.0
2019-05-21 11:00:00,225.66,225.97,225.51,225.76,2800.0,212.717,213.0093,212.5757,212.8113,2800.0
2019-05-21 11:10:00,225.98,225.98,225.63,225.87,3285.0,213.0187,213.0187,212.6888,212.915,3285.0
2019-05-21 11:20:00,225.81,225.96,225.56,225.62,2862.0,212.8584,212.9998,212.6228,212.6793,2862.0
2019-05-21 11:30:00,225.63,225.63,225.25,225.41,3144.0,212.6888,212.6888,212.3306,212.4814,3144.0
2019-05-21 11:40:00,225.49,225.49,224.82,225.04,2075.0,212.5568,212.5568,211.9252,212.1326,2075.0
2019-05-21 11:50:00,224.95,225.28,224.93,225.28,2042.0,212.0478,212.3588,212.0289,212.3588,2042.0
2019-05-21 12:00:00,225.3,225.36,224.77,224.82,2358.0,212.3777,212.4343,211.8781,211.9252,2358.0
2019-05-21 12:10:00,224.78,224.9,224.67,224.67,3593.0,211.8875,212.0006,211.7838,211.7838,3593.0
2019-05-21 12:20:00,224.78,224.78,224.48,224.62,5596.0,211.8875,211.8875,211.6047,211.7367,5596.0
2019-05-21 12:30:00,224.61,224.95,224.14,224.14,31121.0,211.7273,212.0478,211.2842,211.2842,31121.0
2019-05-21 12:40:00,224.28,224.4,223.98,224.01,15426.0,211.4162,211.5293,211.1334,211.1617,15426.0
2019-05-21 12:50:00,224.2,224.54,224.08,224.53,2715.0,211.3408,211.6613,211.2277,211.6519,2715.0
2019-05-21 13:00:00,224.54,224.75,224.52,224.74,3277.0,211.6613,211.8592,211.6424,211.8498,3277.0
2019-05-21 13:10:00,224.83,224.83,224.6,224.67,6189.0,211.9347,211.9347,211.7178,211.7838,6189.0
2019-05-21 13:20:00,224.6,225.01,224.6,225.01,15380.0,211.7178,212.1043,211.7178,212.1043,15380.0
2019-05-21 13:30:00,225.02,225.14,225.02,225.11,2466.0,212.1138,212.2269,212.1138,212.1986,2466.0
2019-05-21 13:40:00,225.1,225.5,224.94,225.39,1910.0,212.1892,212.5662,212.0383,212.4625,1910.0
2019-05-21 13:50:00,225.4,225.79,225.4,225.77,2568.0,212.472,212.8396,212.472,212.8207,2568.0
2019-05-21 14:00:00,225.8,225.98,225.71,225.86,2611.0,212.849,213.0187,212.7642,212.9056,2611.0
2019-05-21 14:10:00,226.01,226.12,225.85,225.98,2344.0,213.047,213.1507,212.8961,213.0187,2344.0
2019-05-21 14:20:00,225.96,226.17,225.77,226.09,4115.0,212.9998,213.1978,212.8207,213.1224,4115.0
2019-05-21 14:30:00,226.1,226.12,225.52,225.87,9803.0,213.1318,213.1507,212.5851,212.915,9803.0
2019-05-21 14:40:00,226.04,226.2,225.94,226.06,3197.0,213.0753,213.2261,212.981,213.0941,3197.0
2019-05-21 14:50:00,226.06,226.12,225.8,225.89,6257.0,213.0941,213.1507,212.849,212.9339,6257.0
2019-05-21 15:00:00,225.85,225.97,225.53,225.77,5737.0,212.8961,213.0093,212.5945,212.8207,5737.0
2019-05-21 15:10:00,225.73,225.81,225.47,225.52,5090.0,212.783,212.8584,212.5379,212.5851,5090.0
2019-05-21 15:20:00,225.52,225.68,225.12,225.12,13261.0,212.5851,212.7359,212.208,212.208,13261.0
2019-05-21 15:30:00,225.27,225.48,225.11,225.47,14477.0,212.3494,212.5474,212.1986,212.5379,14477.0
2019-05-21 15:40:00,225.49,225.65,225.13,225.18,14427.0,212.5568,212.7076,212.2174,212.2646,14427.0
2019-05-21 15:50:00,225.23,225.32,224.68,224.95,61932.0,212.3117,212.3965,211.7933,212.0478,61932.0
2019-05-22 09:30:00,224.0,225.57,223.85,224.75,13224.0,211.1523,212.6322,211.0109,211.8592,13224.0
2019-05-22 09:40:00,224.77,225.27,224.77,225.19,2982.0,211.8781,212.3494,211.8781,212.274,2982.0
2019-05-22 09:50:00,225.23,225.32,224.93,225.2,5923.0,212.3117,212.3965,212.0289,212.2834,5923.0
2019-05-22 10:00:00,225.15,225.32,224.94,225.12,3612.0,212.2363,212.3965,212.0383,212.208,3612.0
2019-05-22 10:10:00,225.23,226.05,225.18,225.61,2112.0,212.3117,213.0847,212.2646,212.6699,2112.0
2019-05-22 10:20:00,225.57,225.94,225.48,225.94,3504.0,212.6322,212.981,212.5474,212.981,3504.0
2019-05-22 10:30:00,225.77,225.87,225.6,225.71,2996.0,212.8207,212.915,212.6605,212.7642,2996.0
2019-05-22 10:40:00,225.78,226.16,225.78,226.16,2052.0,212.8302,213.1884,212.8302,213.1884,2052.0
2019-05-22 10:50:00,226.18,226.3,225.58,225.58,2176.0,213.2072,213.3203,212.6416,212.6416,2176.0
2019-05-22 11:00:00,225.81,225.98,225.57,225.93,2556.0,212.8584,213.0187,212.6322,212.9716,2556.0
2019-05-22 11:10:00,225.87,226.37,225.86,226.02,3600.0,212.915,213.3863,212.9056,213.0564,3600.0
2019-05-22 11:20:00,225.87,226.06,225.74,226.06,2900.0,212.915,213.0941,212.7925,213.0941,2900.0
2019-05-22 11:30:00,226.22,226.22,225.97,225.97,2140.0,213.2449,213.2449,213.0093,213.0093,2140.0
2019-05-22 11:40:00,226.07,226.17,225.87,226.0,3693.0,213.1035,213.1978,212.915,213.0375,3693.0
2019-05-22 11:50:00,226.03,226.23,225.81,226.03,2204.0,213.0658,213.2544,212.8584,213.0658,2204.0
2019-05-22 12:00:00,226.07,226.07,225.74,226.01,5602.0,213.1035,213.1035,212.7925,213.047,5602.0
2019-05-22 12:10:00,225.99,226.17,225.83,226.03,2400.0,213.0281,213.1978,212.8773,213.0658,2400.0
2019-05-22 12:20:00,226.1,226.18,225.98,226.03,1400.0,213.1318,213.2072,213.0187,213.0658,1400.0
2019-05-22 12:30:00,226.08,226.14,225.88,225.96,4313.0,213.113,213.1695,212.9244,212.9998,4313.0
2019-05-22 12:40:00,225.86,225.92,225.72,225.73,2500.0,212.9056,212.9621,212.7736,212.783,2500.0
2019-05-22 12:50:00,225.75,225.75,225.59,225.59,1670.0,212.8019,212.8019,212.6511,212.6511,1670.0
2019-05-22 13:00:00,225.53,225.63,225.15,225.29,11942.0,212.5945,212.6888,212.2363,212.3683,11942.0
2019-05-22 13:10:00,225.27,225.61,225.27,225.61,2440.0,212.3494,212.6699,212.3494,212.6699,2440.0
2019-05-22 13:20:00,225.59,225.77,225.52,225.72,1870.0,212.6511,212.8207,212.5851,212.7736,1870.0
2019-05-22 13:30:00,225.77,225.83,225.58,225.83,4350.0,212.8207,212.8773,212.6416,212.8773,4350.0
2019-05-22 13:40:00,225.92,225.95,225.5,225.5,4678.0,212.9621,212.9904,212.5662,212.5662,4678.0
2019-05-22 13:50:00,225.57,225.87,225.56,225.85,2409.0,212.6322,212.915,212.6228,212.8961,2409.0
2019-05-22 14:00:00,225.73,225.75,225.62,225.75,1600.0,212.783,212.8019,212.6793,212.8019,1600.0
2019-05-22 14:10:00,225.77,226.01,225.67,225.89,6755.0,212.8207,213.047,212.7265,212.9339,6755.0
2019-05-22 14:20:00,225.83,226.14,225.75,226.11,2585.0,212.8773,213.1695,212.8019,213.1412,2585.0
2019-05-22 14:30:00,226.15,226.39,226.15,226.34,2500.0,213.1789,213.4052,213.1789,213.358,2500.0
2019-05-22 14:40:00,226.38,226.58,226.37,226.37,2202.0,213.3958,213.5843,213.3863,213.3863,2202.0
2019-05-22 14:50:00,226.36,226.36,226.01,226.26,2000.0,213.3769,213.3769,213.047,213.2826,2000.0
2019-05-22 15:00:00,226.29,226.43,225.78,225.9,3011.0,213.3109,213.4429,212.8302,212.9433,3011.0
2019-05-22 15:10:00,225.91,225.91,225.66,225.83,6187.0,212.9527,212.9527,212.717,212.8773,6187.0
2019-05-22 15:20:00,225.87,225.97,225.66,225.69,5924.0,212.915,213.0093,212.717,212.7453,5924.0
2019-05-22 15:30:00,225.66,225.69,225.33,225.38,7880.0,212.717,212.7453,212.406,212.4531,7880.0
2019-05-22 15:40:00,225.36,225.45,225.21,225.45,9248.0,212.4343,212.5191,212.2929,212.5191,9248.0
2019-05-22 15:50:00,225.49,225.66,225.11,225.21,23340.0,212.5568,212.717,212.1986,212.2929,23340.0
2019-05-23 09:30:00,222.86,223.11,222.0,222.34,8279.0,210.0776,210.3133,209.267,209.5875,8279.0
2019-05-23 09:40:00,221.95,222.19,221.52,221.64,2900.0,209.2198,209.4461,208.8145,208.9276,2900.0
2019-05-23 09:50:00,221.13,221.13,220.43,220.7,5325.0,208.4469,208.4469,207.787,208.0415,5325.0
2019-05-23 10:00:00,220.88,220.88,219.63,219.72,10603.0,208.2112,208.2112,207.0329,207.1177,10603.0
2019-05-23 10:10:00,219.55,219.84,219.32,219.4,4599.0,206.9575,207.2309,206.7407,206.8161,4599.0
2019-05-23 10:20:00,219.5,219.5,218.91,219.37,11722.0,206.9104,206.9104,206.3542,206.7878,11722.0
2019-05-23 10:30:00,219.33,219.39,218.93,219.24,8664.0,206.7501,206.8067,206.3731,206.6653,8664.0
2019-05-23 10:40:00,219.46,219.54,219.06,219.09,9024.0,206.8727,206.9481,206.4956,206.5239,9024.0
2019-05-23 10:50:00,219.26,219.69,219.17,219.61,7086.0,206.6841,207.0895,206.5993,207.0141,7086.0
2019-05-23 11:00:00,219.68,219.77,219.34,219.49,6432.0,207.08,207.1649,206.7595,206.9009,6432.0
2019-05-23 11:10:00,219.36,219.36,218.96,219.2,2578.0,206.7784,206.7784,206.4013,206.6276,2578.0
2019-05-23 11:20:00,219.38,219.76,218.99,219.51,4120.0,206.7972,207.1554,206.4296,206.9198,4120.0
2019-05-23 11:30:00,219.47,219.66,219.15,219.44,7012.0,206.8821,207.0612,206.5804,206.8538,7012.0
2019-05-23 11:40:00,219.31,219.32,218.97,219.15,2374.0,206.7313,206.7407,206.4108,206.5804,2374.0
2019-05-23 11:50:00,219.24,219.26,218.7,218.87,2900.0,206.6653,206.6841,206.1562,206.3165,2900.0
2019-05-23 12:00:00,218.81,219.28,218.81,218.96,3480.0,206.2599,206.703,206.2599,206.4013,3480.0
2019-05-23 12:10:00,218.91,219.05,218.71,218.91,3017.0,206.3542,206.4862,206.1657,206.3542,3017.0
2019-05-23 12:20:00,218.77,219.17,218.66,219.12,2561.0,206.2222,206.5993,206.1185,206.5522,2561.0
2019-05-23 12:30:00,219.18,219.21,218.82,218.86,3215.0,206.6087,206.637,206.2694,206.3071,3215.0
2019-05-23 12:40:00,218.67,218.94,218.55,218.78,9800.0,206.128,206.3825,206.0148,206.2317,9800.0
2019-05-23 12:50:00,218.72,218.72,218.04,218.18,6625.0,206.1751,206.1751,205.5341,205.6661,6625.0
2019-05-23 13:00:00,218.1,218.39,217.94,218.27,20875.0,205.5907,205.864,205.4398,205.7509,20875.0
2019-05-23 13:10:00,218.24,218.24,217.5,217.88,9133.0,205.7226,205.7226,205.0251,205.3833,9133.0
2019-05-23 13:20:00,217.83,218.29,217.6,218.19,4958.0,205.3361,205.7698,205.1193,205.6755,4958.0
2019-05-23 13:30:00,218.2,218.54,218.1,218.31,8818.0,205.6849,206.0054,205.5907,205.7886,8818.0
2019-05-23 13:40:00,218.31,218.31,217.84,217.84,2413.0,205.7886,205.7886,205.3456,205.3456,2413.0
2019-05-23 13:50:00,218.0,218.12,217.87,218.04,5420.0,205.4964,205.6095,205.3739,205.5341,5420.0
2019-05-23 14:00:00,218.09,218.13,217.66,217.79,19699.0,205.5812,205.6189,205.1759,205.2984,19699.0
2019-05-23 14:10:00,217.74,217.84,217.35,217.35,8915.0,205.2513,205.3456,204.8837,204.8837,8915.0
2019-05-23 14:20:00,217.39,217.68,216.96,217.4,10543.0,204.9214,205.1947,204.516,204.9308,10543.0
2019-05-23 14:30:00,217.29,217.53,216.99,217.01,5961.0,204.8271,205.0534,204.5443,204.5632,5961.0
2019-05-23 14:40:00,216.99,216.99,216.7,216.85,3424.0,204.5443,204.5443,204.271,204.4124,3424.0
2019-05-23 14:50:00,216.77,217.14,216.68,217.14,3532.0,204.3369,204.6857,204.2521,204.6857,3532.0
2019-05-23 15:00:00,217.15,217.15,216.72,216.83,4154.0,204.6951,204.6951,204.2898,204.3935,4154.0
2019-05-23 15:10:00,216.9,217.35,216.84,217.13,8925.0,204.4595,204.8837,204.4029,204.6763,8925.0
2019-05-23 15:20:00,217.23,218.02,217.23,217.68,17300.0,204.7706,205.5152,204.7706,205.1947,17300.0
2019-05-23 15:30:00,217.68,217.92,217.45,217.45,9900.0,205.1947,205.421,204.9779,204.9779,9900.0
2019-05-23 15:40:00,217.48,217.74,217.05,217.05,19036.0,205.0062,205.2513,204.6009,204.6009,19036.0
2019-05-23 15:50:00,217.07,217.74,217.05,217.63,46099.0,204.6197,205.2513,204.6009,205.1476,46099.0
2019-05-24 09:30:00,219.32,220.05,219.22,219.59,9973.0,206.7407,207.4288,206.6464,206.9952,9973.0
2019-05-24 09:40:00,219.63,220.16,218.89,218.93,14386.0,207.0329,207.5325,206.3353,206.3731,14386.0
2019-05-24 09:50:00,219.02,219.02,217.83,218.38,20000.0,206.4579,206.4579,205.3361,205.8546,20000.0
2019-05-24 10:00:00,218.35,218.8,218.17,218.22,11650.0,205.8263,206.2505,205.6566,205.7038,11650.0
2019-05-24 10:10:00,218.2,218.61,218.19,218.58,5493.0,205.6849,206.0714,205.6755,206.0431,5493.0
2019-05-24 10:20:00,218.67,218.67,217.8,217.8,3400.0,206.128,206.128,205.3079,205.3079,3400.0
2019-05-24 10:30:00,217.87,218.32,217.84,218.32,26874.0,205.3739,205.798,205.3456,205.798,26874.0
2019-05-24 10:40:00,218.34,218.34,217.3,217.3,4529.0,205.8169,205.8169,204.8365,204.8365,4529.0
2019-05-24 10:50:00,217.24,217.5,217.0,217.33,5992.0,204.78,205.0251,204.5537,204.8648,5992.0
2019-05-24 11:00:00,217.39,217.47,217.12,217.18,8414.0,204.9214,204.9968,204.6669,204.7234,8414.0
2019-05-24 11:10:00,217.18,217.26,216.61,216.78,6312.0,204.7234,204.7988,204.1861,204.3464,6312.0
2019-05-24 11:20:00,216.71,216.96,216.26,216.34,8480.0,204.2804,204.516,203.8562,203.9316,8480.0
2019-05-24 11:30:00,216.28,216.64,216.22,216.64,13778.0,203.875,204.2144,203.8185,204.2144,13778.0
2019-05-24 11:40:00,216.48,216.86,216.47,216.81,7889.0,204.0636,204.4218,204.0541,204.3746,7889.0
2019-05-24 11:50:00,216.96,217.14,216.82,216.99,5906.0,204.516,204.6857,204.3841,204.5443,5906.0
2019-05-24 12:00:00,216.89,217.61,216.78,217.33,8004.0,204.4501,205.1288,204.3464,204.8648,8004.0
2019-05-24 12:10:00,217.25,217.45,217.0,217.45,13800.0,204.7894,204.9779,204.5537,204.9779,13800.0
2019-05-24 12:20:00,217.49,218.06,217.46,217.97,6415.0,205.0156,205.553,204.9874,205.4681,6415.0
2019-05-24 12:30:00,218.0,218.02,217.82,218.02,7090.0,205.4964,205.5152,205.3267,205.5152,7090.0
2019-05-24 12:40:00,217.97,218.11,217.77,217.77,2800.0,205.4681,205.6001,205.2796,205.2796,2800.0
2019-05-24 12:50:00,217.84,218.3,217.79,218.29,2849.0,205.3456,205.7792,205.2984,205.7698,2849.0
2019-05-24 13:00:00,218.34,218.41,218.07,218.34,4744.0,205.8169,205.8829,205.5624,205.8169,4744.0
2019-05-24 13:10:00,218.23,218.41,218.15,218.23,4713.0,205.7132,205.8829,205.6378,205.7132,4713.0
2019-05-24 13:20:00,218.33,218.33,217.99,218.24,2300.0,205.8075,205.8075,205.487,205.7226,2300.0
2019-05-24 13:30:00,218.24,218.31,217.95,218.01,30072.0,205.7226,205.7886,205.4493,205.5058,30072.0
2019-05-24 13:40:00,218.08,218.09,217.56,217.61,31614.0,205.5718,205.5812,205.0816,205.1288,31614.0
2019-05-24 13:50:00,217.67,217.87,217.42,217.43,22565.0,205.1853,205.3739,204.9497,204.9591,22565.0
2019-05-24 14:00:00,217.51,217.62,217.25,217.52,8451.0,205.0345,205.1382,204.7894,205.0439,8451.0
2019-05-24 14:10:00,217.54,217.59,217.28,217.45,5383.0,205.0628,205.1099,204.8177,204.9779,5383.0
2019-05-24 14:20:00,217.48,217.63,217.46,217.54,6230.0,205.0062,205.1476,204.9874,205.0628,6230.0
2019-05-24 14:30:00,217.64,217.76,217.47,217.47,7615.0,205.157,205.2702,204.9968,204.9968,7615.0
2019-05-24 14:40:00,217.44,217.83,217.44,217.68,5607.0,204.9685,205.3361,204.9685,205.1947,5607.0
2019-05-24 14:50:00,217.65,218.04,217.47,218.02,5500.0,205.1665,205.5341,204.9968,205.5152,5500.0
2019-05-24 15:00:00,218.03,218.34,217.93,218.02,9039.0,205.5247,205.8169,205.4304,205.5152,9039.0
2019-05-24 15:10:00,218.03,218.26,217.86,218.16,9957.0,205.5247,205.7415,205.3644,205.6472,9957.0
2019-05-24 15:20:00,218.16,218.51,218.1,218.51,5481.0,205.6472,205.9771,205.5907,205.9771,5481.0
2019-05-24 15:30:00,218.48,218.99,218.42,218.86,11067.0,205.9489,206.4296,205.8923,206.3071,11067.0
2019-05-24 15:40:00,218.89,219.06,218.82,219.03,9230.0,206.3353,206.4956,206.2694,206.4673,9230.0
2019-05-24 15:50:00,219.06,219.13,218.79,218.89,33047.0,206.4956,206.5616,206.2411,206.3353,33047.0
2019-05-28 09:30:00,219.8,220.44,218.89,220.07,38716.0,207.1932,207.7964,206.3353,207.4477,38716.0
2019-05-28 09:40:00,220.01,221.5,219.9,221.5,38338.0,207.3911,208.7956,207.2874,208.7956,38338.0
2019-05-28 09:50:00,221.65,222.5,221.65,222.5,1500.0,208.937,209.7383,208.937,209.7383,1500.0
2019-05-28 10:00:00,222.5,223.1,222.4,222.8,4999.0,209.7383,210.3039,209.644,210.0211,4999.0
2019-05-28 10:10:00,222.55,222.7,221.79,222.12,3470.0,209.7854,209.9268,209.069,209.3801,3470.0
2019-05-28 10:20:00,222.24,222.61,222.23,222.54,2862.0,209.4932,209.842,209.4838,209.776,2862.0
2019-05-28 10:30:00,222.46,222.55,222.18,222.3,5225.0,209.7006,209.7854,209.4366,209.5498,5225.0
2019-05-28 10:40:00,222.37,222.85,222.17,222.63,4500.0,209.6157,210.0682,209.4272,209.8608,4500.0
2019-05-28 10:50:00,222.58,222.64,222.12,222.22,2811.0,209.8137,209.8703,209.3801,209.4744,2811.0
2019-05-28 11:00:00,222.21,222.83,222.19,222.83,3350.0,209.4649,210.0494,209.4461,210.0494,3350.0
2019-05-28 11:10:00,222.76,223.34,222.69,223.1,3554.0,209.9834,210.5301,209.9174,210.3039,3554.0
2019-05-28 11:20:00,222.97,223.01,222.81,222.81,2700.0,210.1813,210.219,210.0305,210.0305,2700.0
2019-05-28 11:30:00,222.83,223.13,222.67,223.13,2022.0,210.0494,210.3322,209.8985,210.3322,2022.0
2019-05-28 11:40:00,223.1,223.44,223.09,223.39,4036.0,210.3039,210.6244,210.2945,210.5772,4036.0
2019-05-28 11:50:00,223.03,223.72,223.03,223.66,2002.0,210.2379,210.8883,210.2379,210.8318,2002.0
2019-05-28 12:00:00,223.69,224.15,223.59,223.95,3759.0,210.86,211.2937,210.7658,211.1051,3759.0
2019-05-28 12:10:00,223.86,223.86,223.54,223.56,3952.0,211.0203,211.0203,210.7186,210.7375,3952.0
2019-05-28 12:20:00,223.61,223.81,223.46,223.56,2482.0,210.7846,210.9732,210.6432,210.7375,2482.0
2019-05-28 12:30:00,223.75,224.3,223.75,224.29,5525.0,210.9166,211.4351,210.9166,211.4256,5525.0
2019-05-28 12:40:00,224.39,224.39,223.89,224.12,2873.0,211.5199,211.5199,211.0486,211.2654,2873.0
2019-05-28 12:50:00,224.0,224.0,223.6,223.77,4871.0,211.1523,211.1523,210.7752,210.9354,4871.0
2019-05-28 13:00:00,223.77,223.92,223.5,223.5,2460.0,210.9354,211.0768,210.6809,210.6809,2460.0
2019-05-28 13:10:00,223.45,223.51,223.31,223.46,3514.0,210.6338,210.6904,210.5018,210.6432,3514.0
2019-05-28 13:20:00,223.55,223.77,223.49,223.53,4242.0,210.7281,210.9354,210.6715,210.7092,4242.0
2019-05-28 13:30:00,223.41,223.7,223.41,223.53,2189.0,210.5961,210.8695,210.5961,210.7092,2189.0
2019-05-28 13:40:00,223.62,223.75,223.4,223.4,3887.0,210.7941,210.9166,210.5867,210.5867,3887.0
2019-05-28 13:50:00,223.45,223.52,223.32,223.38,1514.0,210.6338,210.6998,210.5113,210.5678,1514.0
2019-05-28 14:00:00,223.37,223.37,223.11,223.14,5647.0,210.5584,210.5584,210.3133,210.3416,5647.0
2019-05-28 14:10:00,223.2,223.2,222.92,223.09,3672.0,210.3981,210.3981,210.1342,210.2945,3672.0
2019-05-28 14:20:00,223.06,223.1,222.52,222.52,5449.0,210.2662,210.3039,209.7571,209.7571,5449.0
2019-05-28 14:30:00,222.27,222.55,222.16,222.43,5121.0,209.5215,209.7854,209.4178,209.6723,5121.0
2019-05-28 14:40:00,222.38,222.38,221.36,221.6,11341.0,209.6252,209.6252,208.6637,208.8899,11341.0
2019-05-28 14:50:00,221.59,221.7,221.29,221.34,8125.0,208.8805,208.9842,208.5977,208.6448,8125.0
2019-05-28 15:00:00,221.28,221.33,220.95,221.23,6122.0,208.5883,208.6354,208.2772,208.5411,6122.0
2019-05-28 15:10:00,221.24,221.41,221.15,221.28,10091.0,208.5506,208.7108,208.4657,208.5883,10091.0
2019-05-28 15:20:00,221.3,221.35,221.18,221.2,8514.0,208.6071,208.6543,208.494,208.5129,8514.0
2019-05-28 15:30:00,221.2,221.3,221.01,221.17,13738.0,208.5129,208.6071,208.3338,208.4846,13738.0
2019-05-28 15:40:00,221.19,221.31,220.8,221.16,19669.0,208.5034,208.6165,208.1358,208.4751,19669.0
2019-05-28 15:50:00,221.19,221.63,221.16,221.26,82978.0,208.5034,208.9182,208.4751,208.5694,82978.0
2019-05-29 09:30:00,219.81,220.29,218.88,219.04,11197.0,207.2026,207.655,206.3259,206.4767,11197.0
2019-05-29 09:40:00,218.86,219.55,218.64,219.16,6400.0,206.3071,206.9575,206.0997,206.5899,6400.0
2019-05-29 09:50:00,219.15,219.84,218.94,219.67,2912.0,206.5804,207.2309,206.3825,207.0706,2912.0
2019-05-29 10:00:00,219.8,220.11,219.49,219.59,4411.0,207.1932,207.4854,206.9009,206.9952,4411.0
2019-05-29 10:10:00,219.64,220.46,219.64,220.32,4896.0,207.0423,207.8153,207.0423,207.6833,4896.0
2019-05-29 10:20:00,220.57,221.25,220.24,221.08,4500.0,207.919,208.56,207.6079,208.3997,4500.0
2019-05-29 10:30:00,221.07,221.07,220.42,220.51,3546.0,208.3903,208.3903,207.7776,207.8624,3546.0
2019-05-29 10:40:00,220.35,220.75,220.17,220.33,8291.0,207.7116,208.0887,207.5419,207.6928,8291.0
2019-05-29 10:50:00,220.26,220.39,219.77,219.77,3217.0,207.6268,207.7493,207.1649,207.1649,3217.0
2019-05-29 11:00:00,219.76,221.02,219.7,221.02,5200.0,207.1554,208.3432,207.0989,208.3432,5200.0
2019-05-29 11:10:00,220.85,221.12,220.2,220.94,4028.0,208.1829,208.4374,207.5702,208.2678,4028.0
2019-05-29 11:20:00,220.73,220.76,220.26,220.47,3400.0,208.0698,208.0981,207.6268,207.8247,3400.0
2019-05-29 11:30:00,220.51,220.62,220.19,220.2,3100.0,207.8624,207.9661,207.5608,207.5702,3100.0
2019-05-29 11:40:00,220.1,220.19,219.58,219.58,6184.0,207.4759,207.5608,206.9858,206.9858,6184.0
2019-05-29 11:50:00,219.75,219.75,219.08,219.52,3600.0,207.146,207.146,206.5144,206.9292,3600.0
2019-05-29 12:00:00,219.59,220.13,219.49,220.07,28500.0,206.9952,207.5042,206.9009,207.4477,28500.0
2019-05-29 12:10:00,220.09,220.44,219.85,220.42,2326.0,207.4665,207.7964,207.2403,207.7776,2326.0
2019-05-29 12:20:00,220.41,220.69,220.16,220.64,2742.0,207.7682,208.0321,207.5325,207.985,2742.0
2019-05-29 12:30:00,220.66,221.22,220.48,221.19,36327.0,208.0038,208.5317,207.8342,208.5034,36327.0
2019-05-29 12:40:00,221.33,221.4,221.1,221.31,3300.0,208.6354,208.7014,208.4186,208.6165,3300.0
2019-05-29 12:50:00,221.31,221.31,220.86,220.86,11000.0,208.6165,208.6165,208.1924,208.1924,11000.0
2019-05-29 13:00:00,220.95,221.54,220.55,221.54,11567.0,208.2772,208.8334,207.9001,208.8334,11567.0
2019-05-29 13:10:00,221.64,221.86,221.63,221.82,1701.0,208.9276,209.135,208.9182,209.0973,1701.0
2019-05-29 13:20:00,221.79,222.23,221.6,222.23,6832.0,209.069,209.4838,208.8899,209.4838,6832.0
2019-05-29 13:30:00,222.2,222.47,222.14,222.4,3400.0,209.4555,209.71,209.3989,209.644,3400.0
2019-05-29 13:40:00,222.38,222.98,222.35,222.87,2100.0,209.6252,210.1908,209.5969,210.0871,2100.0
2019-05-29 13:50:00,222.98,223.0,222.71,222.94,2882.0,210.1908,210.2096,209.9362,210.1531,2882.0
2019-05-29 14:00:00,223.0,223.18,222.93,222.93,5052.0,210.2096,210.3793,210.1436,210.1436,5052.0
2019-05-29 14:10:00,222.91,223.0,222.76,222.76,3203.0,210.1248,210.2096,209.9834,209.9834,3203.0
2019-05-29 14:20:00,222.85,223.27,222.85,223.27,3137.0,210.0682,210.4641,210.0682,210.4641,3137.0
2019-05-29 14:30:00,223.17,223.17,222.3,222.31,2109.0,210.3699,210.3699,209.5498,209.5592,2109.0
2019-05-29 14:40:00,222.07,222.07,221.77,221.93,1000.0,209.333,209.333,209.0502,209.201,1000.0
2019-05-29 14:50:00,221.89,222.3,221.86,222.16,2500.0,209.1633,209.5498,209.135,209.4178,2500.0
2019-05-29 15:00:00,222.15,222.21,221.61,221.83,5265.0,209.4084,209.4649,208.8993,209.1067,5265.0
2019-05-29 15:10:00,221.85,221.85,221.31,221.31,10352.0,209.1256,209.1256,208.6165,208.6165,10352.0
2019-05-29 15:20:00,221.4,221.75,221.19,221.31,6409.0,208.7014,209.0313,208.5034,208.6165,6409.0
2019-05-29 15:30:00,221.25,221.59,220.89,221.38,16900.0,208.56,208.8805,208.2206,208.6825,16900.0
2019-05-29 15:40:00,221.41,221.53,220.78,220.78,16383.0,208.7108,208.8239,208.1169,208.1169,16383.0
2019-05-29 15:50:00,220.65,220.82,219.78,220.52,63739.0,207.9944,208.1546,207.1743,207.8719,63739.0
2019-05-30 09:30:00,222.44,223.91,222.44,223.9,14043.0,209.6817,211.0674,209.6817,211.058,14043.0
2019-05-30 09:40:00,223.83,225.23,223.83,225.09,8569.0,210.992,212.3117,210.992,212.1797,8569.0
2019-05-30 09:50:00,225.24,225.31,224.9,225.25,3200.0,212.3211,212.3871,212.0006,212.3306,3200.0
2019-05-30 10:00:00,225.12,225.12,224.26,224.92,3518.0,212.208,212.208,211.3973,212.0195,3518.0
2019-05-30 10:10:00,224.84,225.34,224.57,225.15,4442.0,211.9441,212.4154,211.6896,212.2363,4442.0
2019-05-30 10:20:00,225.28,225.56,224.78,224.81,3288.0,212.3588,212.6228,211.8875,211.9158,3288.0
2019-05-30 10:30:00,224.91,225.69,224.91,225.36,2115.0,212.0101,212.7453,212.0101,212.4343,2115.0
2019-05-30 10:40:00,225.35,225.71,225.17,225.39,7532.0,212.4248,212.7642,212.2552,212.4625,7532.0
2019-05-30 10:50:00,225.53,225.66,224.89,224.9,25154.0,212.5945,212.717,211.9912,212.0006,25154.0
2019-05-30 11:00:00,224.94,224.94,223.77,224.51,11790.0,212.0383,212.0383,210.9354,211.633,11790.0
2019-05-30 11:10:00,224.61,225.2,224.42,225.14,3667.0,211.7273,212.2834,211.5482,212.2269,3667.0
2019-05-30 11:20:00,225.18,225.37,224.74,225.08,7021.0,212.2646,212.4437,211.8498,212.1703,7021.0
2019-05-30 11:30:00,224.96,225.21,224.33,224.66,4419.0,212.0572,212.2929,211.4633,211.7744,4419.0
2019-05-30 11:40:00,224.6,224.93,224.21,224.51,3446.0,211.7178,212.0289,211.3502,211.633,3446.0
2019-05-30 11:50:00,224.52,224.52,223.86,223.93,4500.0,211.6424,211.6424,211.0203,211.0863,4500.0
2019-05-30 12:00:00,224.0,224.09,223.52,223.53,4333.0,211.1523,211.2371,210.6998,210.7092,4333.0
2019-05-30 12:10:00,223.45,223.75,223.33,223.7,7963.0,210.6338,210.9166,210.5207,210.8695,7963.0
2019-05-30 12:20:00,223.71,223.93,223.58,223.66,4691.0,210.8789,211.0863,210.7563,210.8318,4691.0
2019-05-30 12:30:00,223.64,223.88,223.38,223.72,2438.0,210.8129,211.0391,210.5678,210.8883,2438.0
2019-05-30 12:40:00,223.99,224.18,223.9,224.18,3020.0,211.1428,211.3219,211.058,211.3219,3020.0
2019-05-30 12:50:00,224.18,224.2,223.96,224.03,4612.0,211.3219,211.3408,211.1146,211.1805,4612.0
2019-05-30 13:00:00,224.03,224.19,223.41,223.41,3700.0,211.1805,211.3314,210.5961,210.5961,3700.0
2019-05-30 13:10:00,223.46,223.67,223.4,223.4,3567.0,210.6432,210.8412,210.5867,210.5867,3567.0
2019-05-30 13:20:00,223.47,223.47,222.95,223.02,6421.0,210.6527,210.6527,210.1625,210.2285,6421.0
2019-05-30 13:30:00,223.04,223.11,222.77,222.86,4211.0,210.2473,210.3133,209.9928,210.0776,4211.0
2019-05-30 13:40:00,222.81,223.09,222.8,222.83,3515.0,210.0305,210.2945,210.0211,210.0494,3515.0
2019-05-30 13:50:00,222.86,223.03,222.71,222.74,4652.0,210.0776,210.2379,209.9362,209.9645,4652.0
2019-05-30 14:00:00,222.8,223.12,222.35,222.44,8126.0,210.0211,210.3227,209.5969,209.6817,8126.0
2019-05-30 14:10:00,222.47,222.47,222.16,222.25,2844.0,209.71,209.71,209.4178,209.5026,2844.0
2019-05-30 14:20:00,222.36,222.54,221.72,221.76,6982.0,209.6063,209.776,209.003,209.0407,6982.0
2019-05-30 14:30:00,221.68,221.88,221.23,221.23,8802.0,208.9653,209.1539,208.5411,208.5411,8802.0
2019-05-30 14:40:00,221.33,221.65,221.3,221.5,4415.0,208.6354,208.937,208.6071,208.7956,4415.0
2019-05-30 14:50:00,221.73,221.98,221.58,221.98,4922.0,209.0125,209.2481,208.8711,209.2481,4922.0
2019-05-30 15:00:00,221.92,222.16,221.54,221.81,8315.0,209.1916,209.4178,208.8334,209.0879,8315.0
2019-05-30 15:10:00,221.87,221.96,221.68,221.78,6853.0,209.1444,209.2293,208.9653,209.0596,6853.0
2019-05-30 15:20:00,221.95,222.27,221.73,222.19,7393.0,209.2198,209.5215,209.0125,209.4461,7393.0
2019-05-30 15:30:00,222.11,222.53,221.82,222.4,9981.0,209.3707,209.7666,209.0973,209.644,9981.0
2019-05-30 15:40:00,222.46,222.47,221.87,222.44,13645.0,209.7006,209.71,209.1444,209.6817,13645.0
2019-05-30 15:50:00,222.53,222.85,222.37,222.78,46472.0,209.7666,210.0682,209.6157,210.0022,46472.0
2019-05-31 09:30:00,219.97,220.86,219.68,219.84,17736.0,207.3534,208.1924,207.08,207.2309,17736.0
2019-05-31 09:40:00,219.74,219.74,218.87,219.02,2711.0,207.1366,207.1366,206.3165,206.4579,2711.0
2019-05-31 09:50:00,218.89,219.68,218.71,219.67,5420.0,206.3353,207.08,206.1657,207.0706,5420.0
2019-05-31 10:00:00,219.9,220.19,219.49,220.04,6866.0,207.2874,207.5608,206.9009,207.4194,6866.0
2019-05-31 10:10:00,220.09,220.19,219.5,219.84,8219.0,207.4665,207.5608,206.9104,207.2309,8219.0
2019-05-31 10:20:00,219.59,219.86,219.21,219.79,6348.0,206.9952,207.2497,206.637,207.1837,6348.0
2019-05-31 10:30:00,219.8,220.18,219.8,220.01,4100.0,207.1932,207.5514,207.1932,207.3911,4100.0
2019-05-31 10:40:00,219.79,220.06,219.5,220.06,12640.0,207.1837,207.4382,206.9104,207.4382,12640.0
2019-05-31 10:50:00,220.19,220.51,220.11,220.25,3176.0,207.5608,207.8624,207.4854,207.6173,3176.0
2019-05-31 11:00:00,220.3,221.0,220.27,220.63,6093.0,207.6645,208.3243,207.6362,207.9755,6093.0
2019-05-31 11:10:00,221.07,221.3,220.95,221.23,2385.0,208.3903,208.6071,208.2772,208.5411,2385.0
2019-05-31 11:20:00,221.27,221.63,221.26,221.37,3027.0,208.5788,208.9182,208.5694,208.6731,3027.0
2019-05-31 11:30:00,221.47,221.73,220.81,221.11,2700.0,208.7674,209.0125,208.1452,208.428,2700.0
2019-05-31 11:40:00,221.22,221.62,221.22,221.62,1110.0,208.5317,208.9088,208.5317,208.9088,1110.0
2019-05-31 11:50:00,221.65,221.68,221.07,221.14,5650.0,208.937,208.9653,208.3903,208.4563,5650.0
2019-05-31 12:00:00,221.38,221.38,221.06,221.18,1813.0,208.6825,208.6825,208.3809,208.494,1813.0
2019-05-31 12:10:00,221.15,221.15,221.0,221.07,1300.0,208.4657,208.4657,208.3243,208.3903,1300.0
2019-05-31 12:20:00,221.07,221.07,220.7,220.73,2127.0,208.3903,208.3903,208.0415,208.0698,2127.0
2019-05-31 12:30:00,220.61,220.66,220.48,220.65,2325.0,207.9567,208.0038,207.8342,207.9944,2325.0
2019-05-31 12:40:00,220.57,220.74,220.41,220.69,1136.0,207.919,208.0792,207.7682,208.0321,1136.0
2019-05-31 12:50:00,220.68,220.87,220.18,220.4,2413.0,208.0227,208.2018,207.5514,207.7587,2413.0
2019-05-31 13:00:00,220.42,220.7,220.26,220.7,27509.0,207.7776,208.0415,207.6268,208.0415,27509.0
2019-05-31 13:10:00,221.43,221.6,221.11,221.39,2063.0,208.7297,208.8899,208.428,208.692,2063.0
2019-05-31 13:20:00,221.34,221.72,221.23,221.31,9100.0,208.6448,209.003,208.5411,208.6165,9100.0
2019-05-31 13:30:00,221.5,221.77,221.5,221.77,800.0,208.7956,209.0502,208.7956,209.0502,800.0
2019-05-31 13:40:00,221.76,222.0,221.73,221.99,2035.0,209.0407,209.267,209.0125,209.2575,2035.0
2019-05-31 13:50:00,221.9,221.94,221.42,221.42,4414.0,209.1727,209.2104,208.7202,208.7202,4414.0
2019-05-31 14:00:00,221.42,221.42,220.74,220.79,2078.0,208.7202,208.7202,208.0792,208.1264,2078.0
2019-05-31 14:10:00,220.87,220.88,220.43,220.56,2309.0,208.2018,208.2112,207.787,207.9096,2309.0
2019-05-31 14:20:00,220.44,220.63,220.41,220.57,1688.0,207.7964,207.9755,207.7682,207.919,1688.0
2019-05-31 14:30:00,220.43,220.45,220.06,220.15,3300.0,207.787,207.8059,207.4382,207.5231,3300.0
2019-05-31 14:40:00,220.25,220.91,220.24,220.82,2850.0,207.6173,208.2395,207.6079,208.1546,2850.0
2019-05-31 14:50:00,220.8,220.92,220.79,220.79,2200.0,208.1358,208.2489,208.1264,208.1264,2200.0
2019-05-31 15:00:00,220.7,220.72,220.37,220.48,5233.0,208.0415,208.0604,207.7305,207.8342,5233.0
2019-05-31 15:10:00,220.51,220.65,220.33,220.39,4221.0,207.8624,207.9944,207.6928,207.7493,4221.0
2019-05-31 15:20:00,220.38,220.38,219.91,220.05,5218.0,207.7399,207.7399,207.2968,207.4288,5218.0
2019-05-31 15:30:00,220.13,220.36,219.63,219.69,6027.0,207.5042,207.721,207.0329,207.0895,6027.0
2019-05-31 15:40:00,219.76,220.3,219.58,220.1,9140.0,207.1554,207.6645,206.9858,207.4759,9140.0
2019-05-31 15:50:00,220.12,220.23,219.82,220.07,31475.0,207.4948,207.5985,207.212,207.4477,31475.0
2019-06-03 09:30:00,220.01,221.9,219.89,221.84,12093.0,207.3911,209.1727,207.278,209.1161,12093.0
2019-06-03 09:40:00,221.39,221.45,219.2,219.88,6050.0,208.692,208.7485,206.6276,207.2686,6050.0
2019-06-03 09:50:00,219.64,219.64,218.79,219.0,6714.0,207.0423,207.0423,206.2411,206.439,6714.0
2019-06-03 10:00:00,218.71,218.75,218.08,218.58,4620.0,206.1657,206.2034,205.5718,206.0431,4620.0
2019-06-03 10:10:00,218.8,219.21,218.59,219.21,8313.0,206.2505,206.637,206.0526,206.637,8313.0
2019-06-03 10:20:00,219.01,219.56,219.01,219.42,9636.0,206.4485,206.9669,206.4485,206.8349,9636.0
2019-06-03 10:30:00,219.43,220.0,219.32,219.7,28709.0,206.8444,207.3817,206.7407,207.0989,28709.0
2019-06-03 10:40:00,219.7,219.79,219.04,219.04,6954.0,207.0989,207.1837,206.4767,206.4767,6954.0
2019-06-03 10:50:00,219.1,219.32,218.87,219.18,15187.0,206.5333,206.7407,206.3165,206.6087,15187.0
2019-06-03 11:00:00,219.2,219.34,218.69,218.75,13271.0,206.6276,206.7595,206.1468,206.2034,13271.0
2019-06-03 11:10:00,218.61,218.89,218.12,218.19,4450.0,206.0714,206.3353,205.6095,205.6755,4450.0
2019-06-03 11:20:00,218.28,219.5,218.28,219.5,3031.0,205.7603,206.9104,205.7603,206.9104,3031.0
2019-06-03 11:30:00,219.31,219.59,218.98,219.0,12370.0,206.7313,206.9952,206.4202,206.439,12370.0
2019-06-03 11:40:00,219.05,219.27,218.65,218.73,4200.0,206.4862,206.6936,206.1091,206.1845,4200.0
2019-06-03 11:50:00,218.56,218.82,218.37,218.53,3133.0,206.0243,206.2694,205.8452,205.996,3133.0
2019-06-03 12:00:00,218.59,218.59,218.02,218.09,4322.0,206.0526,206.0526,205.5152,205.5812,4322.0
2019-06-03 12:10:00,218.0,218.02,217.64,217.77,2988.0,205.4964,205.5152,205.157,205.2796,2988.0
2019-06-03 12:20:00,217.87,217.87,217.16,217.19,3773.0,205.3739,205.3739,204.7046,204.7329,3773.0
2019-06-03 12:30:00,217.42,217.63,217.03,217.63,1500.0,204.9497,205.1476,204.582,205.1476,1500.0
2019-06-03 12:40:00,217.54,218.05,217.54,218.04,2500.0,205.0628,205.5435,205.0628,205.5341,2500.0
2019-06-03 12:50:00,217.95,217.95,217.62,217.63,2700.0,205.4493,205.4493,205.1382,205.1476,2700.0
2019-06-03 13:00:00,217.44,217.73,217.25,217.73,2997.0,204.9685,205.2419,204.7894,205.2419,2997.0
2019-06-03 13:10:00,217.64,217.88,217.51,217.7,2010.0,205.157,205.3833,205.0345,205.2136,2010.0
2019-06-03 13:20:00,217.78,218.78,217.45,218.23,5018.0,205.289,206.2317,204.9779,205.7132,5018.0
2019-06-03 13:30:00,217.95,217.95,216.79,216.86,3997.0,205.4493,205.4493,204.3558,204.4218,3997.0
2019-06-03 13:40:00,217.33,217.54,217.21,217.26,4758.0,204.8648,205.0628,204.7517,204.7988,4758.0
2019-06-03 13:50:00,217.37,217.86,217.14,217.77,3151.0,204.9025,205.3644,204.6857,205.2796,3151.0
2019-06-03 14:00:00,217.71,218.35,217.61,218.35,3400.0,205.223,205.8263,205.1288,205.8263,3400.0
2019-06-03 14:10:00,218.19,218.19,217.79,217.79,7941.0,205.6755,205.6755,205.2984,205.2984,7941.0
2019-06-03 14:20:00,217.9,218.14,217.82,217.83,3051.0,205.4021,205.6284,205.3267,205.3361,3051.0
2019-06-03 14:30:00,218.04,218.25,217.63,217.75,6400.0,205.5341,205.7321,205.1476,205.2607,6400.0
2019-06-03 14:40:00,217.86,217.86,217.42,217.48,3800.0,205.3644,205.3644,204.9497,205.0062,3800.0
2019-06-03 14:50:00,217.2,217.38,217.06,217.2,4481.0,204.7423,204.912,204.6103,204.7423,4481.0
2019-06-03 15:00:00,217.18,217.31,216.11,216.11,6600.0,204.7234,204.846,203.7148,203.7148,6600.0
2019-06-03 15:10:00,216.15,216.3,215.68,215.98,22335.0,203.7525,203.8939,203.3095,203.5923,22335.0
2019-06-03 15:20:00,215.91,216.25,215.17,215.48,14249.0,203.5263,203.8468,202.8287,203.1209,14249.0
2019-06-03 15:30:00,215.29,215.84,215.13,215.73,11395.0,202.9418,203.4603,202.791,203.3566,11395.0
2019-06-03 15:40:00,216.02,216.13,215.41,215.52,33366.0,203.63,203.7336,203.0549,203.1586,33366.0
2019-06-03 15:50:00,215.55,216.84,215.39,216.36,64633.0,203.1869,204.4029,203.0361,203.9505,64633.0
2019-06-04 09:30:00,218.61,220.0,216.42,218.79,12989.0,206.0714,207.3817,204.007,206.2411,12989.0
2019-06-04 09:40:00,218.4,219.55,217.83,219.22,15225.0,205.8735,206.9575,205.3361,206.6464,15225.0
2019-06-04 09:50:00,218.61,220.73,218.61,220.45,11944.0,206.0714,208.0698,206.0714,207.8059,11944.0
2019-06-04 10:00:00,220.01,220.28,219.09,219.25,5033.0,207.3911,207.6456,206.5239,206.6747,5033.0
2019-06-04 10:10:00,219.24,220.61,219.24,220.2,6108.0,206.6653,207.9567,206.6653,207.5702,6108.0
2019-06-04 10:20:00,220.23,220.8,219.9,220.8,12895.0,207.5985,208.1358,207.2874,208.1358,12895.0
2019-06-04 10:30:00,220.79,221.37,220.76,221.0,7416.0,208.1264,208.6731,208.0981,208.3243,7416.0
2019-06-04 10:40:00,220.74,220.88,220.6,220.81,5047.0,208.0792,208.2112,207.9473,208.1452,5047.0
2019-06-04 10:50:00,220.95,220.97,219.93,220.69,7619.0,208.2772,208.296,207.3157,208.0321,7619.0
2019-06-04 11:00:00,220.64,222.01,220.44,221.69,8724.0,207.985,209.2764,207.7964,208.9748,8724.0
2019-06-04 11:10:00,221.74,221.87,221.22,221.48,5084.0,209.0219,209.1444,208.5317,208.7768,5084.0
2019-06-04 11:20:00,221.46,221.96,221.17,221.96,3596.0,208.7579,209.2293,208.4846,209.2293,3596.0
2019-06-04 11:30:00,222.01,222.01,221.16,221.31,2960.0,209.2764,209.2764,208.4751,208.6165,2960.0
2019-06-04 11:40:00,221.38,221.87,221.38,221.74,2200.0,208.6825,209.1444,208.6825,209.0219,2200.0
2019-06-04 11:50:00,221.6,222.11,221.6,222.07,1950.0,208.8899,209.3707,208.8899,209.333,1950.0
2019-06-04 12:00:00,222.01,222.01,221.39,221.6,5208.0,209.2764,209.2764,208.692,208.8899,5208.0
2019-06-04 12:10:00,221.36,221.89,221.25,221.89,8621.0,208.6637,209.1633,208.56,209.1633,8621.0
2019-06-04 12:20:00,221.85,221.85,221.46,221.71,2438.0,209.1256,209.1256,208.7579,208.9936,2438.0
2019-06-04 12:30:00,221.76,221.84,221.49,221.84,2604.0,209.0407,209.1161,208.7862,209.1161,2604.0
2019-06-04 12:40:00,221.89,222.1,221.74,222.03,3835.0,209.1633,209.3612,209.0219,209.2952,3835.0
2019-06-04 12:50:00,222.11,222.74,222.11,222.28,2327.0,209.3707,209.9645,209.3707,209.5309,2327.0
2019-06-04 13:00:00,222.32,222.94,222.32,222.84,2901.0,209.5686,210.1531,209.5686,210.0588,2901.0
2019-06-04 13:10:00,222.79,223.07,222.76,222.84,9282.0,210.0117,210.2756,209.9834,210.0588,9282.0
2019-06-04 13:20:00,222.87,223.61,222.87,223.53,2931.0,210.0871,210.7846,210.0871,210.7092,2931.0
2019-06-04 13:30:00,223.56,223.97,223.28,223.38,4762.0,210.7375,211.124,210.4736,210.5678,4762.0
2019-06-04 13:40:00,223.44,223.92,223.44,223.89,3700.0,210.6244,211.0768,210.6244,211.0486,3700.0
2019-06-04 13:50:00,223.88,224.0,223.65,223.87,4762.0,211.0391,211.1523,210.8223,211.0297,4762.0
2019-06-04 14:00:00,223.87,223.87,223.39,223.49,4108.0,211.0297,211.0297,210.5772,210.6715,4108.0
2019-06-04 14:10:00,223.55,223.65,223.35,223.46,4170.0,210.7281,210.8223,210.5395,210.6432,4170.0
2019-06-04 14:20:00,223.4,223.46,222.93,223.43,4477.0,210.5867,210.6432,210.1436,210.615,4477.0
2019-06-04 14:30:00,223.43,223.52,223.17,223.5,3577.0,210.615,210.6998,210.3699,210.6809,3577.0
2019-06-04 14:40:00,223.51,223.6,223.35,223.5,2527.0,210.6904,210.7752,210.5395,210.6809,2527.0
2019-06-04 14:50:00,223.43,223.61,223.28,223.4,3613.0,210.615,210.7846,210.4736,210.5867,3613.0
2019-06-04 15:00:00,223.48,224.14,223.39,223.84,7484.0,210.6621,211.2842,210.5772,211.0014,7484.0
2019-06-04 15:10:00,223.92,224.34,223.92,224.31,3306.0,211.0768,211.4728,211.0768,211.4445,3306.0
2019-06-04 15:20:00,224.34,224.35,224.02,224.34,4330.0,211.4728,211.4822,211.1711,211.4728,4330.0
2019-06-04 15:30:00,224.35,224.38,224.0,224.08,4645.0,211.4822,211.5105,211.1523,211.2277,4645.0
2019-06-04 15:40:00,224.13,224.26,223.68,224.16,10448.0,211.2748,211.3973,210.8506,211.3031,10448.0
2019-06-04 15:50:00,224.06,225.0,224.02,224.8,34589.0,211.2088,212.0949,211.1711,211.9064,34589.0
2019-06-05 09:30:00,226.77,227.74,225.95,227.51,16339.0,213.7634,214.6777,212.9904,214.4609,16339.0
2019-06-05 09:40:00,227.5,229.47,227.5,229.07,15856.0,214.4515,216.3085,214.4515,215.9315,15856.0
2019-06-05 09:50:00,229.05,229.76,228.5,229.63,20124.0,215.9126,216.5819,215.3942,216.4593,20124.0
2019-06-05 10:00:00,229.98,230.07,229.5,229.91,8962.0,216.7893,216.8741,216.3368,216.7233,8962.0
2019-06-05 10:10:00,230.07,230.62,229.95,230.26,14042.0,216.8741,217.3926,216.761,217.0532,14042.0
2019-06-05 10:20:00,230.01,230.48,229.94,229.94,35766.0,216.8175,217.2606,216.7516,216.7516,35766.0
2019-06-05 10:30:00,229.63,229.8,229.2,229.8,10994.0,216.4593,216.6196,216.054,216.6196,10994.0
2019-06-05 10:40:00,229.92,230.17,229.36,229.46,16576.0,216.7327,216.9684,216.2048,216.2991,16576.0
2019-06-05 10:50:00,229.0,229.5,229.0,229.28,12131.0,215.8655,216.3368,215.8655,216.1294,12131.0
2019-06-05 11:00:00,229.31,229.79,229.06,229.17,6500.0,216.1577,216.6102,215.922,216.0257,6500.0
2019-06-05 11:10:00,229.11,230.11,229.08,230.11,6507.0,215.9692,216.9118,215.9409,216.9118,6507.0
2019-06-05 11:20:00,230.15,231.69,229.88,231.69,23405.0,216.9495,218.4012,216.695,218.4012,23405.0
2019-06-05 11:30:00,231.84,231.99,231.5,231.61,16053.0,218.5426,218.684,218.2221,218.3258,16053.0
2019-06-05 11:40:00,231.76,232.08,231.5,231.93,9516.0,218.4672,218.7688,218.2221,218.6274,9516.0
2019-06-05 11:50:00,231.96,232.42,231.88,232.42,6867.0,218.6557,219.0893,218.5803,219.0893,6867.0
2019-06-05 12:00:00,232.44,232.44,232.0,232.27,10610.0,219.1082,219.1082,218.6934,218.9479,10610.0
2019-06-05 12:10:00,232.34,232.34,231.51,231.7,4614.0,219.0139,219.0139,218.2315,218.4106,4614.0
2019-06-05 12:20:00,231.7,232.34,231.7,232.34,4471.0,218.4106,219.0139,218.4106,219.0139,4471.0
2019-06-05 12:30:00,232.34,232.39,231.68,231.7,4944.0,219.0139,219.061,218.3918,218.4106,4944.0
2019-06-05 12:40:00,231.62,231.7,231.07,231.07,5362.0,218.3352,218.4106,217.8168,217.8168,5362.0
2019-06-05 12:50:00,231.17,231.81,231.08,231.48,12039.0,217.911,218.5143,217.8262,218.2032,12039.0
2019-06-05 13:00:00,231.5,232.35,231.5,232.35,6603.0,218.2221,219.0233,218.2221,219.0233,6603.0
2019-06-05 13:10:00,232.42,232.5,231.94,232.25,6745.0,219.0893,219.1647,218.6369,218.9291,6745.0
2019-06-05 13:20:00,232.25,232.45,232.0,232.22,7138.0,218.9291,219.1176,218.6934,218.9008,7138.0
2019-06-05 13:30:00,232.33,232.39,232.06,232.39,3246.0,219.0045,219.061,218.75,219.061,3246.0
2019-06-05 13:40:00,232.06,232.43,232.06,232.43,3450.0,218.75,219.0987,218.75,219.0987,3450.0
2019-06-05 13:50:00,232.43,232.77,232.27,232.63,3400.0,219.0987,219.4192,218.9479,219.2873,3400.0
2019-06-05 14:00:00,232.64,233.24,232.64,233.23,5415.0,219.2967,219.8623,219.2967,219.8529,5415.0
2019-06-05 14:10:00,233.13,233.2,233.0,233.2,3235.0,219.7586,219.8246,219.6361,219.8246,3235.0
2019-06-05 14:20:00,233.21,233.31,233.19,233.29,2526.0,219.834,219.9283,219.8152,219.9094,2526.0
2019-06-05 14:30:00,233.2,233.53,233.16,233.46,4188.0,219.8246,220.1357,219.7869,220.0697,4188.0
2019-06-05 14:40:00,233.51,233.72,233.31,233.62,2900.0,220.1168,220.3148,219.9283,220.2205,2900.0
2019-06-05 14:50:00,233.5,233.74,233.5,233.7,6858.0,220.1074,220.3336,220.1074,220.2959,6858.0
2019-06-05 15:00:00,233.67,233.71,233.5,233.6,7709.0,220.2676,220.3053,220.1074,220.2016,7709.0
2019-06-05 15:10:00,233.59,233.92,233.56,233.9,3112.0,220.1922,220.5033,220.1639,220.4844,3112.0
2019-06-05 15:20:00,233.91,234.05,233.62,233.88,9388.0,220.4939,220.6258,220.2205,220.4656,9388.0
2019-06-05 15:30:00,233.83,233.83,233.0,233.5,14250.0,220.4184,220.4184,219.6361,220.1074,14250.0
2019-06-05 15:40:00,233.56,234.26,233.56,234.14,14771.0,220.1639,220.8238,220.1639,220.7107,14771.0
2019-06-05 15:50:00,234.08,234.57,234.08,234.57,63889.0,220.6541,221.116,220.6541,221.116,63889.0
2019-06-06 09:30:00,234.9,236.38,234.26,235.65,17965.0,221.4271,222.8222,220.8238,222.1341,17965.0
2019-06-06 09:40:00,235.62,235.85,234.83,234.83,8033.0,222.1058,222.3226,221.3611,221.3611,8033.0
2019-06-06 09:50:00,235.11,236.32,235.11,236.3,9523.0,221.625,222.7656,221.625,222.7468,9523.0
2019-06-06 10:00:00,236.51,237.21,236.17,237.13,13067.0,222.9447,223.6046,222.6242,223.5292,13067.0
2019-06-06 10:10:00,236.98,237.43,236.62,236.97,9725.0,223.3878,223.812,223.0484,223.3784,9725.0
2019-06-06 10:20:00,236.77,237.43,236.49,237.43,10795.0,223.1898,223.812,222.9259,223.812,10795.0
2019-06-06 10:30:00,237.43,237.43,236.85,237.02,9922.0,223.812,223.812,223.2652,223.4255,9922.0
2019-06-06 10:40:00,236.97,236.97,236.05,236.05,7694.0,223.3784,223.3784,222.5111,222.5111,7694.0
2019-06-06 10:50:00,236.28,236.47,236.06,236.06,5547.0,222.7279,222.907,222.5205,222.5205,5547.0
2019-06-06 11:00:00,236.06,236.77,236.0,236.77,13161.0,222.5205,223.1898,222.464,223.1898,13161.0
2019-06-06 11:10:00,236.83,236.83,236.38,236.58,4000.0,223.2464,223.2464,222.8222,223.0107,4000.0
2019-06-06 11:20:00,236.61,237.21,236.36,237.21,5897.0,223.039,223.6046,222.8033,223.6046,5897.0
2019-06-06 11:30:00,237.23,237.63,237.22,237.63,4826.0,223.6234,224.0005,223.614,224.0005,4826.0
2019-06-06 11:40:00,237.65,237.69,236.79,236.8,10282.0,224.0193,224.0571,223.2087,223.2181,10282.0
2019-06-06 11:50:00,236.85,237.23,236.85,236.97,6216.0,223.2652,223.6234,223.2652,223.3784,6216.0
2019-06-06 12:00:00,237.06,237.27,236.89,237.05,5663.0,223.4632,223.6611,223.3029,223.4538,5663.0
2019-06-06 12:10:00,236.94,237.18,236.83,237.12,5800.0,223.3501,223.5763,223.2464,223.5197,5800.0
2019-06-06 12:20:00,237.29,237.36,237.0,237.01,2300.0,223.68,223.746,223.4066,223.4161,2300.0
2019-06-06 12:30:00,236.89,236.97,236.73,236.81,1600.0,223.3029,223.3784,223.1521,223.2275,1600.0
2019-06-06 12:40:00,236.8,237.42,236.76,237.42,4110.0,223.2181,223.8025,223.1804,223.8025,4110.0
2019-06-06 12:50:00,237.37,237.37,237.08,237.24,3380.0,223.7554,223.7554,223.482,223.6329,3380.0
2019-06-06 13:00:00,237.34,237.39,237.08,237.22,4149.0,223.7271,223.7743,223.482,223.614,4149.0
2019-06-06 13:10:00,237.12,237.62,237.12,237.35,4000.0,223.5197,223.9911,223.5197,223.7366,4000.0
2019-06-06 13:20:00,237.26,237.48,237.09,237.48,2425.0,223.6517,223.8591,223.4915,223.8591,2425.0
2019-06-06 13:30:00,237.52,237.7,237.37,237.61,4987.0,223.8968,224.0665,223.7554,223.9816,4987.0
2019-06-06 13:40:00,237.62,237.87,237.55,237.55,3400.0,223.9911,224.2267,223.9251,223.9251,3400.0
2019-06-06 13:50:00,237.65,239.69,237.54,239.3,37324.0,224.0193,225.9423,223.9157,225.5747,37324.0
2019-06-06 14:00:00,238.93,239.27,237.86,237.99,23260.0,225.2259,225.5464,224.2173,224.3398,23260.0
2019-06-06 14:10:00,237.99,238.05,237.38,237.4,4840.0,224.3398,224.3964,223.7648,223.7837,4840.0
2019-06-06 14:20:00,237.52,237.82,237.44,237.63,9329.0,223.8968,224.1796,223.8214,224.0005,9329.0
2019-06-06 14:30:00,237.73,238.26,237.51,238.04,7051.0,224.0948,224.5944,223.8874,224.387,7051.0
2019-06-06 14:40:00,237.91,238.26,237.77,237.77,6245.0,224.2644,224.5944,224.1325,224.1325,6245.0
2019-06-06 14:50:00,237.96,238.01,237.5,237.64,7500.0,224.3116,224.3587,223.878,224.0099,7500.0
2019-06-06 15:00:00,237.58,237.77,237.4,237.5,9160.0,223.9534,224.1325,223.7837,223.878,9160.0
2019-06-06 15:10:00,237.66,237.96,237.52,237.87,9945.0,224.0288,224.3116,223.8968,224.2267,9945.0
2019-06-06 15:20:00,238.01,238.21,237.92,237.93,14457.0,224.3587,224.5472,224.2739,224.2833,14457.0
2019-06-06 15:30:00,237.91,238.72,237.89,238.53,13500.0,224.2644,225.028,224.2456,224.8489,13500.0
2019-06-06 15:40:00,238.56,238.59,237.85,238.1,20152.0,224.8772,224.9054,224.2079,224.4435,20152.0
2019-06-06 15:50:00,238.04,238.18,237.21,237.63,32813.0,224.387,224.5189,223.6046,224.0005,32813.0
2019-06-07 09:30:00,239.14,241.11,238.83,241.11,11976.0,225.4239,227.2809,225.1317,227.2809,11976.0
2019-06-07 09:40:00,241.27,241.56,240.49,241.12,3017.0,227.4317,227.7051,226.6965,227.2903,3017.0
2019-06-07 09:50:00,241.23,242.51,241.03,242.51,6821.0,227.394,228.6006,227.2055,228.6006,6821.0
2019-06-07 10:00:00,242.41,242.42,241.1,241.1,5560.0,228.5063,228.5158,227.2715,227.2715,5560.0
2019-06-07 10:10:00,240.71,240.86,240.26,240.65,3555.0,226.9038,227.0452,226.4796,226.8473,3555.0
2019-06-07 10:20:00,240.78,240.78,240.19,240.53,4139.0,226.9698,226.9698,226.4137,226.7342,4139.0
2019-06-07 10:30:00,240.71,241.64,240.7,241.51,7145.0,226.9038,227.7805,226.8944,227.658,7145.0
2019-06-07 10:40:00,241.8,242.14,241.53,241.68,5296.0,227.9313,228.2518,227.6768,227.8182,5296.0
2019-06-07 10:50:00,241.42,241.77,241.08,241.27,4562.0,227.5731,227.903,227.2526,227.4317,4562.0
2019-06-07 11:00:00,241.56,241.64,240.44,240.66,8664.0,227.7051,227.7805,226.6493,226.8567,8664.0
2019-06-07 11:10:00,240.64,240.8,240.29,240.4,8255.0,226.8379,226.9887,226.5079,226.6116,8255.0
2019-06-07 11:20:00,240.37,240.69,240.18,240.18,2505.0,226.5833,226.885,226.4042,226.4042,2505.0
2019-06-07 11:30:00,240.05,240.23,239.95,239.95,4862.0,226.2817,226.4514,226.1874,226.1874,4862.0
2019-06-07 11:40:00,239.96,239.98,239.54,239.63,4931.0,226.1969,226.2157,225.8009,225.8858,4931.0
2019-06-07 11:50:00,239.62,239.77,239.5,239.77,2539.0,225.8764,226.0178,225.7632,226.0178,2539.0
2019-06-07 12:00:00,239.59,239.67,239.5,239.67,5296.0,225.8481,225.9235,225.7632,225.9235,5296.0
2019-06-07 12:10:00,239.56,239.65,239.39,239.55,4070.0,225.8198,225.9046,225.6595,225.8104,4070.0
2019-06-07 12:20:00,239.59,239.8,239.5,239.67,2150.0,225.8481,226.046,225.7632,225.9235,2150.0
2019-06-07 12:30:00,239.76,239.76,239.5,239.59,2397.0,226.0083,226.0083,225.7632,225.8481,2397.0
2019-06-07 12:40:00,239.52,239.89,239.5,239.83,2783.0,225.7821,226.1309,225.7632,226.0743,2783.0
2019-06-07 12:50:00,239.9,240.27,239.9,240.16,3238.0,226.1403,226.4891,226.1403,226.3854,3238.0
2019-06-07 13:00:00,240.13,240.46,240.01,240.01,2227.0,226.3571,226.6682,226.244,226.244,2227.0
2019-06-07 13:10:00,240.05,240.05,239.74,239.81,565.0,226.2817,226.2817,225.9895,226.0555,565.0
2019-06-07 13:20:00,240.13,240.13,239.69,239.84,813.0,226.3571,226.3571,225.9423,226.0837,813.0
2019-06-07 13:30:00,239.91,240.11,239.91,240.0,1900.0,226.1497,226.3383,226.1497,226.2346,1900.0
2019-06-07 13:40:00,240.11,240.43,240.11,240.27,1692.0,226.3383,226.6399,226.3383,226.4891,1692.0
2019-06-07 13:50:00,240.08,240.22,240.05,240.22,1752.0,226.31,226.4419,226.2817,226.4419,1752.0
2019-06-07 14:00:00,240.22,240.39,240.1,240.37,2344.0,226.4419,226.6022,226.3288,226.5833,2344.0
2019-06-07 14:10:00,240.3,240.36,240.21,240.21,745.0,226.5174,226.5739,226.4325,226.4325,745.0
2019-06-07 14:20:00,240.29,240.59,240.28,240.52,929.0,226.5079,226.7907,226.4985,226.7247,929.0
2019-06-07 14:30:00,240.43,240.63,240.21,240.47,2017.0,226.6399,226.8284,226.4325,226.6776,2017.0
2019-06-07 14:40:00,240.38,240.38,239.94,240.08,4057.0,226.5928,226.5928,226.178,226.31,4057.0
2019-06-07 14:50:00,239.77,239.84,239.63,239.83,1201.0,226.0178,226.0837,225.8858,226.0743,1201.0
2019-06-07 15:00:00,239.76,240.12,239.75,239.96,1807.0,226.0083,226.3477,225.9989,226.1969,1807.0
2019-06-07 15:10:00,239.9,240.26,239.9,240.13,3383.0,226.1403,226.4796,226.1403,226.3571,3383.0
2019-06-07 15:20:00,240.12,240.45,240.12,240.36,3216.0,226.3477,226.6588,226.3477,226.5739,3216.0
2019-06-07 15:30:00,240.39,240.5,240.28,240.31,3929.0,226.6022,226.7059,226.4985,226.5268,3929.0
2019-06-07 15:40:00,240.35,240.54,240.24,240.42,14883.0,226.5645,226.7436,226.4608,226.6305,14883.0
2019-06-07 15:50:00,240.47,240.47,239.93,240.27,39340.0,226.6776,226.6776,226.1686,226.4891,39340.0
2019-06-10 09:30:00,241.7,242.52,240.97,241.45,10160.0,227.8371,228.61,227.1489,227.6014,10160.0
2019-06-10 09:40:00,241.7,242.3,241.49,241.8,4842.0,227.8371,228.4026,227.6391,227.9313,4842.0
2019-06-10 09:50:00,241.8,242.36,241.3,242.16,3462.0,227.9313,228.4592,227.46,228.2707,3462.0
2019-06-10 10:00:00,242.09,242.98,241.95,242.98,6216.0,228.2047,229.0436,228.0727,229.0436,6216.0
2019-06-10 10:10:00,243.16,243.32,242.71,243.32,6476.0,229.2133,229.3641,228.7891,229.3641,6476.0
2019-06-10 10:20:00,243.18,243.3,242.34,242.73,4200.0,229.2322,229.3453,228.4403,228.808,4200.0
2019-06-10 10:30:00,242.64,242.85,242.31,242.74,2239.0,228.7231,228.9211,228.4121,228.8174,2239.0
2019-06-10 10:40:00,242.97,243.92,242.97,243.79,3618.0,229.0342,229.9297,229.0342,229.8072,3618.0
2019-06-10 10:50:00,243.78,244.46,243.78,244.27,7534.0,229.7978,230.4388,229.7978,230.2597,7534.0
2019-06-10 11:00:00,244.14,244.4,244.03,244.13,3849.0,230.1371,230.3822,230.0334,230.1277,3849.0
2019-06-10 11:10:00,244.25,244.44,244.02,244.09,3910.0,230.2408,230.4199,230.024,230.09,3910.0
2019-06-10 11:20:00,244.14,245.06,244.01,244.78,6207.0,230.1371,231.0043,230.0146,230.7404,6207.0
2019-06-10 11:30:00,244.73,245.34,244.73,245.24,2996.0,230.6933,231.2683,230.6933,231.174,2996.0
2019-06-10 11:40:00,245.27,245.27,244.63,244.88,5367.0,231.2023,231.2023,230.599,230.8347,5367.0
2019-06-10 11:50:00,245.02,245.02,244.28,244.28,3950.0,230.9666,230.9666,230.2691,230.2691,3950.0
2019-06-10 12:00:00,244.21,244.38,244.1,244.29,3300.0,230.2031,230.3633,230.0994,230.2785,3300.0
2019-06-10 12:10:00,244.24,244.24,244.01,244.03,2318.0,230.2314,230.2314,230.0146,230.0334,2318.0
2019-06-10 12:20:00,243.72,243.85,243.59,243.79,1227.0,229.7412,229.8637,229.6187,229.8072,1227.0
2019-06-10 12:30:00,243.59,243.78,243.3,243.78,5552.0,229.6187,229.7978,229.3453,229.7978,5552.0
2019-06-10 12:40:00,243.92,243.99,243.63,243.73,3139.0,229.9297,229.9957,229.6564,229.7506,3139.0
2019-06-10 12:50:00,243.8,243.8,243.45,243.56,2377.0,229.8166,229.8166,229.4867,229.5904,2377.0
2019-06-10 13:00:00,243.52,243.91,243.52,243.82,1200.0,229.5527,229.9203,229.5527,229.8355,1200.0
2019-06-10 13:10:00,243.98,244.3,243.98,244.03,1854.0,229.9863,230.2879,229.9863,230.0334,1854.0
2019-06-10 13:20:00,243.97,244.03,243.82,243.87,2000.0,229.9769,230.0334,229.8355,229.8826,2000.0
2019-06-10 13:30:00,243.91,244.1,243.85,243.89,1300.0,229.9203,230.0994,229.8637,229.9014,1300.0
2019-06-10 13:40:00,244.05,244.14,243.77,243.89,3980.0,230.0523,230.1371,229.7883,229.9014,3980.0
2019-06-10 13:50:00,244.0,244.22,243.98,244.03,2632.0,230.0051,230.2125,229.9863,230.0334,2632.0
2019-06-10 14:00:00,243.83,244.05,243.74,244.02,7176.0,229.8449,230.0523,229.7601,230.024,7176.0
2019-06-10 14:10:00,243.86,243.95,243.4,243.55,8793.0,229.8732,229.958,229.4396,229.5809,8793.0
2019-06-10 14:20:00,243.67,244.74,243.66,244.74,7973.0,229.6941,230.7027,229.6846,230.7027,7973.0
2019-06-10 14:30:00,244.82,244.82,244.04,244.04,9075.0,230.7781,230.7781,230.0428,230.0428,9075.0
2019-06-10 14:40:00,244.14,244.56,244.04,244.56,4391.0,230.1371,230.533,230.0428,230.533,4391.0
2019-06-10 14:50:00,244.68,244.71,244.34,244.42,3819.0,230.6461,230.6744,230.3256,230.401,3819.0
2019-06-10 15:00:00,244.51,244.7,244.33,244.56,5986.0,230.4859,230.665,230.3162,230.533,5986.0
2019-06-10 15:10:00,244.56,244.61,244.2,244.45,6374.0,230.533,230.5802,230.1937,230.4293,6374.0
2019-06-10 15:20:00,244.39,244.39,243.99,244.11,5708.0,230.3728,230.3728,229.9957,230.1088,5708.0
2019-06-10 15:30:00,244.0,244.7,243.96,244.25,10749.0,230.0051,230.665,229.9674,230.2408,10749.0
2019-06-10 15:40:00,244.17,244.31,243.92,244.07,16451.0,230.1654,230.2974,229.9297,230.0711,16451.0
2019-06-10 15:50:00,244.0,244.31,243.92,243.99,36490.0,230.0051,230.2974,229.9297,229.9957,36490.0
2019-06-11 09:30:00,246.07,246.07,243.75,244.22,13707.0,231.9564,231.9564,229.7695,230.2125,13707.0
2019-06-11 09:40:00,244.64,244.91,242.66,242.66,7411.0,230.6084,230.8629,228.742,228.742,7411.0
2019-06-11 09:50:00,243.0,243.69,242.36,242.55,17889.0,229.0625,229.7129,228.4592,228.6383,17889.0
2019-06-11 10:00:00,242.65,242.81,240.82,241.22,15110.0,228.7326,228.8834,227.0075,227.3846,15110.0
2019-06-11 10:10:00,241.1,241.35,240.38,240.88,6110.0,227.2715,227.5071,226.5928,227.0641,6110.0
2019-06-11 10:20:00,240.95,241.23,240.5,240.63,8356.0,227.1301,227.394,226.7059,226.8284,8356.0
2019-06-11 10:30:00,240.61,240.64,239.5,239.71,8235.0,226.8096,226.8379,225.7632,225.9612,8235.0
2019-06-11 10:40:00,239.69,239.89,239.3,239.51,4432.0,225.9423,226.1309,225.5747,225.7727,4432.0
2019-06-11 10:50:00,239.43,240.21,239.3,240.21,8487.0,225.6973,226.4325,225.5747,226.4325,8487.0
2019-06-11 11:00:00,240.34,240.35,239.3,239.3,3927.0,226.5551,226.5645,225.5747,225.5747,3927.0
2019-06-11 11:10:00,239.3,240.22,239.3,240.0,3634.0,225.5747,226.4419,225.5747,226.2346,3634.0
2019-06-11 11:20:00,240.21,240.21,238.2,238.34,19551.0,226.4325,226.4325,224.5378,224.6698,19551.0
2019-06-11 11:30:00,238.34,238.48,237.65,237.76,8372.0,224.6698,224.8017,224.0193,224.123,8372.0
2019-06-11 11:40:00,237.65,237.79,236.57,237.25,12820.0,224.0193,224.1513,223.0013,223.6423,12820.0
2019-06-11 11:50:00,237.62,237.86,237.06,237.25,5308.0,223.9911,224.2173,223.4632,223.6423,5308.0
2019-06-11 12:00:00,237.14,237.31,236.29,236.57,11151.0,223.5386,223.6988,222.7374,223.0013,11151.0
2019-06-11 12:10:00,236.47,236.54,235.45,235.89,8932.0,222.907,222.973,221.9455,222.3603,8932.0
2019-06-11 12:20:00,236.1,236.52,235.57,235.57,3600.0,222.5583,222.9542,222.0586,222.0586,3600.0
2019-06-11 12:30:00,235.6,235.6,234.82,234.95,13783.0,222.0869,222.0869,221.3517,221.4742,13783.0
2019-06-11 12:40:00,234.94,235.22,233.55,234.22,12189.0,221.4648,221.7287,220.1545,220.7861,12189.0
2019-06-11 12:50:00,234.05,234.3,233.19,233.54,9255.0,220.6258,220.8615,219.8152,220.1451,9255.0
2019-06-11 13:00:00,233.55,234.42,233.46,234.32,26122.0,220.1545,220.9746,220.0697,220.8803,26122.0
2019-06-11 13:10:00,234.34,234.77,234.34,234.66,3761.0,220.8992,221.3045,220.8992,221.2008,3761.0
2019-06-11 13:20:00,234.49,235.07,234.39,234.44,12900.0,221.0406,221.5873,220.9463,220.9935,12900.0
2019-06-11 13:30:00,234.49,235.09,234.49,234.88,2540.0,221.0406,221.6062,221.0406,221.4082,2540.0
2019-06-11 13:40:00,234.71,234.91,234.42,234.8,7094.0,221.248,221.4365,220.9746,221.3328,7094.0
2019-06-11 13:50:00,234.93,235.82,234.93,235.25,11578.0,221.4554,222.2943,221.4554,221.757,11578.0
2019-06-11 14:00:00,235.22,235.65,235.22,235.38,13838.0,221.7287,222.1341,221.7287,221.8795,13838.0
2019-06-11 14:10:00,235.3,235.67,235.08,235.48,10449.0,221.8041,222.1529,221.5968,221.9738,10449.0
2019-06-11 14:20:00,235.49,235.7,235.16,235.56,22931.0,221.9832,222.1812,221.6722,222.0492,22931.0
2019-06-11 14:30:00,235.44,235.72,235.24,235.52,9561.0,221.9361,222.2,221.7476,222.0115,9561.0
2019-06-11 14:40:00,235.53,235.7,235.19,235.19,40255.0,222.0209,222.1812,221.7004,221.7004,40255.0
2019-06-11 14:50:00,235.19,235.36,235.0,235.09,7844.0,221.7004,221.8607,221.5213,221.6062,7844.0
2019-06-11 15:00:00,235.04,235.57,234.98,235.57,13300.0,221.559,222.0586,221.5025,222.0586,13300.0
2019-06-11 15:10:00,235.55,235.77,235.52,235.61,9674.0,222.0398,222.2472,222.0115,222.0964,9674.0
2019-06-11 15:20:00,235.61,235.66,235.27,235.44,17673.0,222.0964,222.1435,221.7759,221.9361,17673.0
2019-06-11 15:30:00,235.39,235.92,235.36,235.92,15648.0,221.889,222.3886,221.8607,222.3886,15648.0
2019-06-11 15:40:00,235.84,236.35,235.84,236.09,17978.0,222.3132,222.7939,222.3132,222.5488,17978.0
2019-06-11 15:50:00,236.09,236.74,236.02,236.39,58679.0,222.5488,223.1615,222.4828,222.8316,58679.0
2019-06-12 09:30:00,235.68,237.32,235.24,235.5,21921.0,222.1623,223.7083,221.7476,221.9927,21921.0
2019-06-12 09:40:00,235.5,237.22,235.42,236.31,6644.0,221.9927,223.614,221.9173,222.7562,6644.0
2019-06-12 09:50:00,236.2,236.38,235.4,235.9,7954.0,222.6525,222.8222,221.8984,222.3697,7954.0
2019-06-12 10:00:00,235.76,236.14,234.79,234.79,13307.0,222.2378,222.596,221.3234,221.3234,13307.0
2019-06-12 10:10:00,234.95,235.24,234.56,234.82,12588.0,221.4742,221.7476,221.1066,221.3517,12588.0
2019-06-12 10:20:00,234.96,235.0,234.68,234.91,2415.0,221.4836,221.5213,221.2197,221.4365,2415.0
2019-06-12 10:30:00,234.89,235.77,234.81,235.77,8682.0,221.4177,222.2472,221.3422,222.2472,8682.0
2019-06-12 10:40:00,235.93,236.0,235.31,235.31,5110.0,222.398,222.464,221.8136,221.8136,5110.0
2019-06-12 10:50:00,235.29,235.3,234.68,234.72,2850.0,221.7947,221.8041,221.2197,221.2574,2850.0
2019-06-12 11:00:00,234.67,234.76,234.1,234.39,5905.0,221.2103,221.2951,220.673,220.9463,5905.0
2019-06-12 11:10:00,234.51,234.52,233.98,234.35,5951.0,221.0594,221.0689,220.5598,220.9086,5951.0
2019-06-12 11:20:00,234.55,234.55,234.04,234.16,4752.0,221.0972,221.0972,220.6164,220.7295,4752.0
2019-06-12 11:30:00,234.19,234.63,234.15,234.29,5525.0,220.7578,221.1726,220.7201,220.8521,5525.0
2019-06-12 11:40:00,234.19,234.28,234.01,234.15,5080.0,220.7578,220.8426,220.5881,220.7201,5080.0
2019-06-12 11:50:00,234.43,234.43,233.78,233.92,8054.0,220.984,220.984,220.3713,220.5033,8054.0
2019-06-12 12:00:00,233.92,234.21,233.83,234.0,6335.0,220.5033,220.7767,220.4184,220.5787,6335.0
2019-06-12 12:10:00,234.02,234.06,233.69,233.89,1546.0,220.5976,220.6353,220.2865,220.475,1546.0
2019-06-12 12:20:00,233.93,234.08,233.86,233.93,3118.0,220.5127,220.6541,220.4467,220.5127,3118.0
2019-06-12 12:30:00,233.96,234.23,233.96,234.02,2900.0,220.541,220.7955,220.541,220.5976,2900.0
2019-06-12 12:40:00,234.15,234.15,233.89,234.06,10814.0,220.7201,220.7201,220.475,220.6353,10814.0
2019-06-12 12:50:00,234.24,234.72,234.14,234.67,7621.0,220.8049,221.2574,220.7107,221.2103,7621.0
2019-06-12 13:00:00,234.86,235.12,234.78,234.95,3402.0,221.3894,221.6345,221.314,221.4742,3402.0
2019-06-12 13:10:00,234.91,235.03,234.6,235.03,3600.0,221.4365,221.5496,221.1443,221.5496,3600.0
2019-06-12 13:20:00,235.0,235.12,234.81,235.11,6000.0,221.5213,221.6345,221.3422,221.625,6000.0
2019-06-12 13:30:00,235.03,235.03,234.67,234.74,3773.0,221.5496,221.5496,221.2103,221.2763,3773.0
2019-06-12 13:40:00,234.64,234.88,234.62,234.83,2393.0,221.182,221.4082,221.1631,221.3611,2393.0
2019-06-12 13:50:00,234.7,235.65,234.67,235.42,7928.0,221.2385,222.1341,221.2103,221.9173,7928.0
2019-06-12 14:00:00,235.43,235.45,235.1,235.1,7131.0,221.9267,221.9455,221.6156,221.6156,7131.0
2019-06-12 14:10:00,235.0,235.15,234.88,234.94,7361.0,221.5213,221.6627,221.4082,221.4648,7361.0
2019-06-12 14:20:00,234.88,235.05,234.78,235.05,4050.0,221.4082,221.5685,221.314,221.5685,4050.0
2019-06-12 14:30:00,235.08,235.2,234.93,235.05,4783.0,221.5968,221.7099,221.4554,221.5685,4783.0
2019-06-12 14:40:00,235.04,235.48,235.04,235.36,6083.0,221.559,221.9738,221.559,221.8607,6083.0
2019-06-12 14:50:00,235.36,235.45,235.07,235.18,9095.0,221.8607,221.9455,221.5873,221.691,9095.0
2019-06-12 15:00:00,235.06,235.33,234.97,235.33,7916.0,221.5779,221.8324,221.4931,221.8324,7916.0
2019-06-12 15:10:00,235.38,235.54,235.06,235.2,5406.0,221.8795,222.0304,221.5779,221.7099,5406.0
2019-06-12 15:20:00,235.26,235.44,235.19,235.24,7198.0,221.7664,221.9361,221.7004,221.7476,7198.0
2019-06-12 15:30:00,235.33,235.36,234.85,234.86,7734.0,221.8324,221.8607,221.3799,221.3894,7734.0
2019-06-12 15:40:00,234.87,235.01,234.49,234.58,18221.0,221.3988,221.5308,221.0406,221.1254,18221.0
2019-06-12 15:50:00,234.54,235.16,234.43,234.81,34923.0,221.0877,221.6722,220.984,221.3422,34923.0
2019-06-13 09:30:00,236.47,236.47,234.32,234.32,16445.0,222.907,222.907,220.8803,220.8803,16445.0
2019-06-13 09:40:00,233.88,234.0,232.27,232.73,15361.0,220.4656,220.5787,218.9479,219.3815,15361.0
2019-06-13 09:50:00,232.73,232.77,231.77,232.34,10085.0,219.3815,219.4192,218.4766,219.0139,10085.0
2019-06-13 10:00:00,232.63,232.89,232.26,232.27,5719.0,219.2873,219.5324,218.9385,218.9479,5719.0
2019-06-13 10:10:00,232.29,233.02,232.22,232.77,7757.0,218.9668,219.6549,218.9008,219.4192,7757.0
2019-06-13 10:20:00,232.63,233.4,232.59,233.14,2850.0,219.2873,220.0131,219.2496,219.768,2850.0
2019-06-13 10:30:00,233.21,233.49,231.12,233.43,29543.0,219.834,220.0979,217.8639,220.0414,29543.0
2019-06-13 10:40:00,233.43,233.92,232.93,233.76,4579.0,220.0414,220.5033,219.5701,220.3525,4579.0
2019-06-13 10:50:00,233.57,233.84,233.42,233.64,4200.0,220.1734,220.4279,220.032,220.2393,4200.0
2019-06-13 11:00:00,233.51,233.88,232.95,233.88,6097.0,220.1168,220.4656,219.5889,220.4656,6097.0
2019-06-13 11:10:00,233.87,234.27,233.83,234.27,2365.0,220.4562,220.8332,220.4184,220.8332,2365.0
2019-06-13 11:20:00,234.44,234.78,234.37,234.67,3500.0,220.9935,221.314,220.9275,221.2103,3500.0
2019-06-13 11:30:00,234.77,235.14,234.71,234.98,2500.0,221.3045,221.6533,221.248,221.5025,2500.0
2019-06-13 11:40:00,234.94,234.94,234.75,234.9,1300.0,221.4648,221.4648,221.2857,221.4271,1300.0
2019-06-13 11:50:00,234.99,235.13,234.86,235.02,2179.0,221.5119,221.6439,221.3894,221.5402,2179.0
2019-06-13 12:00:00,234.94,235.43,234.94,235.43,1900.0,221.4648,221.9267,221.4648,221.9267,1900.0
2019-06-13 12:10:00,235.29,235.31,234.73,234.73,2830.0,221.7947,221.8136,221.2668,221.2668,2830.0
2019-06-13 12:20:00,234.83,235.11,234.76,234.78,3137.0,221.3611,221.625,221.2951,221.314,3137.0
2019-06-13 12:30:00,234.63,234.97,234.58,234.84,2529.0,221.1726,221.4931,221.1254,221.3705,2529.0
2019-06-13 12:40:00,234.96,235.29,234.95,235.29,1300.0,221.4836,221.7947,221.4742,221.7947,1300.0
2019-06-13 12:50:00,235.18,235.27,235.05,235.13,1583.0,221.691,221.7759,221.5685,221.6439,1583.0
2019-06-13 13:00:00,235.14,235.49,235.14,235.33,1909.0,221.6533,221.9832,221.6533,221.8324,1909.0
2019-06-13 13:10:00,235.34,235.41,234.85,235.05,3575.0,221.8418,221.9078,221.3799,221.5685,3575.0
2019-06-13 13:20:00,234.93,235.11,234.91,235.1,2473.0,221.4554,221.625,221.4365,221.6156,2473.0
2019-06-13 13:30:00,235.17,235.2,234.97,235.09,3100.0,221.6816,221.7099,221.4931,221.6062,3100.0
2019-06-13 13:40:00,234.99,234.99,234.78,234.9,2100.0,221.5119,221.5119,221.314,221.4271,2100.0
2019-06-13 13:50:00,234.98,235.09,234.9,234.9,2100.0,221.5025,221.6062,221.4271,221.4271,2100.0
2019-06-13 14:00:00,234.94,234.94,234.72,234.73,1466.0,221.4648,221.4648,221.2574,221.2668,1466.0
2019-06-13 14:10:00,234.8,235.0,234.52,234.54,4014.0,221.3328,221.5213,221.0689,221.0877,4014.0
2019-06-13 14:20:00,234.68,234.87,234.63,234.63,1300.0,221.2197,221.3988,221.1726,221.1726,1300.0
2019-06-13 14:30:00,234.75,234.75,234.25,234.48,2800.0,221.2857,221.2857,220.8144,221.0312,2800.0
2019-06-13 14:40:00,234.51,234.76,234.43,234.69,2475.0,221.0594,221.2951,220.984,221.2291,2475.0
2019-06-13 14:50:00,234.69,234.85,234.56,234.56,4568.0,221.2291,221.3799,221.1066,221.1066,4568.0
2019-06-13 15:00:00,234.55,234.63,234.28,234.28,3500.0,221.0972,221.1726,220.8426,220.8426,3500.0
2019-06-13 15:10:00,234.33,234.33,233.96,234.04,4557.0,220.8898,220.8898,220.541,220.6164,4557.0
2019-06-13 15:20:00,234.05,234.25,234.05,234.15,4401.0,220.6258,220.8144,220.6258,220.7201,4401.0
2019-06-13 15:30:00,234.09,234.31,234.0,234.27,12546.0,220.6635,220.8709,220.5787,220.8332,12546.0
2019-06-13 15:40:00,234.23,234.27,233.95,234.03,12903.0,220.7955,220.8332,220.5316,220.607,12903.0
2019-06-13 15:50:00,234.15,234.93,233.99,234.88,30713.0,220.7201,221.4554,220.5693,221.4082,30713.0
2019-06-14 09:30:00,234.83,235.31,234.08,234.08,10198.0,221.3611,221.8136,220.6541,220.6541,10198.0
2019-06-14 09:40:00,234.38,234.63,233.71,234.63,5100.0,220.9369,221.1726,220.3053,221.1726,5100.0
2019-06-14 09:50:00,234.63,234.96,234.07,234.63,11754.0,221.1726,221.4836,220.6447,221.1726,11754.0
2019-06-14 10:00:00,234.64,234.83,234.03,234.33,4000.0,221.182,221.3611,220.607,220.8898,4000.0
2019-06-14 10:10:00,234.19,234.38,234.03,234.13,3000.0,220.7578,220.9369,220.607,220.7012,3000.0
2019-06-14 10:20:00,234.0,234.03,233.72,233.89,6428.0,220.5787,220.607,220.3148,220.475,6428.0
2019-06-14 10:30:00,233.7,234.12,233.61,233.94,3207.0,220.2959,220.6918,220.2111,220.5221,3207.0
2019-06-14 10:40:00,233.93,233.93,233.25,233.53,5000.0,220.5127,220.5127,219.8717,220.1357,5000.0
2019-06-14 10:50:00,233.73,233.75,233.34,233.65,3510.0,220.3242,220.343,219.9566,220.2488,3510.0
2019-06-14 11:00:00,233.8,233.8,233.04,233.06,2600.0,220.3902,220.3902,219.6738,219.6926,2600.0
2019-06-14 11:10:00,232.92,233.39,232.61,233.39,2800.0,219.5606,220.0037,219.2684,220.0037,2800.0
2019-06-14 11:20:00,233.33,234.27,233.24,234.05,3100.0,219.9471,220.8332,219.8623,220.6258,3100.0
2019-06-14 11:30:00,234.42,234.42,234.17,234.42,620.0,220.9746,220.9746,220.7389,220.9746,620.0
2019-06-14 11:40:00,234.68,234.68,234.34,234.43,2346.0,221.2197,221.2197,220.8992,220.984,2346.0
2019-06-14 11:50:00,234.46,234.46,234.14,234.25,2318.0,221.0123,221.0123,220.7107,220.8144,2318.0
2019-06-14 12:00:00,234.21,234.27,234.02,234.16,1500.0,220.7767,220.8332,220.5976,220.7295,1500.0
2019-06-14 12:10:00,234.21,234.43,234.15,234.15,2076.0,220.7767,220.984,220.7201,220.7201,2076.0
2019-06-14 12:20:00,234.27,234.56,234.27,234.56,500.0,220.8332,221.1066,220.8332,221.1066,500.0
2019-06-14 12:30:00,234.55,234.83,234.55,234.83,925.0,221.0972,221.3611,221.0972,221.3611,925.0
2019-06-14 12:40:00,234.87,234.88,234.71,234.79,1458.0,221.3988,221.4082,221.248,221.3234,1458.0
2019-06-14 12:50:00,234.75,235.06,234.74,235.06,5500.0,221.2857,221.5779,221.2763,221.5779,5500.0
2019-06-14 13:00:00,235.08,235.12,234.93,234.99,2350.0,221.5968,221.6345,221.4554,221.5119,2350.0
2019-06-14 13:10:00,234.97,234.97,234.74,234.74,500.0,221.4931,221.4931,221.2763,221.2763,500.0
2019-06-14 13:20:00,234.72,235.14,234.72,235.08,1170.0,221.2574,221.6533,221.2574,221.5968,1170.0
2019-06-14 13:30:00,235.01,235.01,234.78,234.81,1914.0,221.5308,221.5308,221.314,221.3422,1914.0
2019-06-14 13:40:00,234.73,235.03,234.72,235.03,1000.0,221.2668,221.5496,221.2574,221.5496,1000.0
2019-06-14 13:50:00,234.94,235.01,234.83,234.92,1525.0,221.4648,221.5308,221.3611,221.4459,1525.0
2019-06-14 14:00:00,234.89,235.12,234.88,235.01,1071.0,221.4177,221.6345,221.4082,221.5308,1071.0
2019-06-14 14:10:00,234.93,235.2,234.89,235.15,1755.0,221.4554,221.7099,221.4177,221.6627,1755.0
2019-06-14 14:20:00,235.25,235.43,235.12,235.31,1674.0,221.757,221.9267,221.6345,221.8136,1674.0
2019-06-14 14:30:00,235.36,235.36,235.29,235.3,1000.0,221.8607,221.8607,221.7947,221.8041,1000.0
2019-06-14 14:40:00,235.19,235.29,235.1,235.16,1600.0,221.7004,221.7947,221.6156,221.6722,1600.0
2019-06-14 14:50:00,235.18,235.21,235.08,235.21,800.0,221.691,221.7193,221.5968,221.7193,800.0
2019-06-14 15:00:00,235.21,235.57,235.21,235.57,1812.0,221.7193,222.0586,221.7193,222.0586,1812.0
2019-06-14 15:10:00,235.45,236.09,235.44,236.09,2744.0,221.9455,222.5488,221.9361,222.5488,2744.0
2019-06-14 15:20:00,236.08,236.12,235.95,235.95,3100.0,222.5394,222.5771,222.4169,222.4169,3100.0
2019-06-14 15:30:00,235.97,236.51,235.82,236.32,5152.0,222.4357,222.9447,222.2943,222.7656,5152.0
2019-06-14 15:40:00,236.34,236.35,235.9,236.18,3514.0,222.7845,222.7939,222.3697,222.6337,3514.0
2019-06-14 15:50:00,236.08,236.31,235.75,235.84,15038.0,222.5394,222.7562,222.2283,222.3132,15038.0
2019-06-17 09:30:00,235.68,236.76,235.59,236.76,7609.0,222.1623,223.1804,222.0775,223.1804,7609.0
2019-06-17 09:40:00,236.91,238.01,236.91,237.86,4573.0,223.3218,224.3587,223.3218,224.2173,4573.0
2019-06-17 09:50:00,238.01,238.01,237.1,237.3,24784.0,224.3587,224.3587,223.5009,223.6894,24784.0
2019-06-17 10:00:00,237.44,237.46,236.57,236.77,7113.0,223.8214,223.8402,223.0013,223.1898,7113.0
2019-06-17 10:10:00,236.8,237.08,236.63,237.03,5854.0,223.2181,223.482,223.0579,223.4349,5854.0
2019-06-17 10:20:00,237.12,237.24,236.8,237.09,3700.0,223.5197,223.6329,223.2181,223.4915,3700.0
2019-06-17 10:30:00,237.15,237.3,236.47,236.48,17112.0,223.548,223.6894,222.907,222.9165,17112.0
2019-06-17 10:40:00,236.57,236.59,235.39,235.39,2400.0,223.0013,223.0201,221.889,221.889,2400.0
2019-06-17 10:50:00,235.33,235.61,235.12,235.55,2760.0,221.8324,222.0964,221.6345,222.0398,2760.0
2019-06-17 11:00:00,235.7,235.7,234.95,234.98,5728.0,222.1812,222.1812,221.4742,221.5025,5728.0
2019-06-17 11:10:00,235.09,235.19,234.64,234.65,2553.0,221.6062,221.7004,221.182,221.1914,2553.0
2019-06-17 11:20:00,234.65,234.73,233.8,233.8,3943.0,221.1914,221.2668,220.3902,220.3902,3943.0
2019-06-17 11:30:00,233.75,233.81,232.51,232.71,6000.0,220.343,220.3996,219.1742,219.3627,6000.0
2019-06-17 11:40:00,232.72,232.78,231.98,232.34,6023.0,219.3721,219.4287,218.6746,219.0139,6023.0
2019-06-17 11:50:00,232.26,232.7,232.12,232.12,2624.0,218.9385,219.3533,218.8065,218.8065,2624.0
2019-06-17 12:00:00,232.13,232.51,231.91,232.41,3348.0,218.816,219.1742,218.6086,219.0799,3348.0
2019-06-17 12:10:00,232.4,232.91,232.4,232.91,5272.0,219.0705,219.5512,219.0705,219.5512,5272.0
2019-06-17 12:20:00,232.86,233.05,232.65,232.8,7380.0,219.5041,219.6832,219.3061,219.4475,7380.0
2019-06-17 12:30:00,232.78,233.42,232.4,233.37,3897.0,219.4287,220.032,219.0705,219.9848,3897.0
2019-06-17 12:40:00,233.47,233.71,233.25,233.38,2514.0,220.0791,220.3053,219.8717,219.9943,2514.0
2019-06-17 12:50:00,233.33,233.93,233.33,233.93,2700.0,219.9471,220.5127,219.9471,220.5127,2700.0
2019-06-17 13:00:00,233.88,234.23,233.84,233.97,3577.0,220.4656,220.7955,220.4279,220.5504,3577.0
2019-06-17 13:10:00,233.91,234.27,233.88,234.17,2655.0,220.4939,220.8332,220.4656,220.7389,2655.0
2019-06-17 13:20:00,234.19,234.37,234.1,234.21,3100.0,220.7578,220.9275,220.673,220.7767,3100.0
2019-06-17 13:30:00,234.21,234.45,234.21,234.45,2020.0,220.7767,221.0029,220.7767,221.0029,2020.0
2019-06-17 13:40:00,234.49,234.73,234.36,234.65,3815.0,221.0406,221.2668,220.918,221.1914,3815.0
2019-06-17 13:50:00,234.58,234.93,234.53,234.86,3617.0,221.1254,221.4554,221.0783,221.3894,3617.0
2019-06-17 14:00:00,234.73,235.27,234.73,234.94,5057.0,221.2668,221.7759,221.2668,221.4648,5057.0
2019-06-17 14:10:00,234.98,234.98,234.57,234.73,3166.0,221.5025,221.5025,221.116,221.2668,3166.0
2019-06-17 14:20:00,234.88,235.04,234.65,234.65,2529.0,221.4082,221.559,221.1914,221.1914,2529.0
2019-06-17 14:30:00,234.45,234.48,234.25,234.39,1750.0,221.0029,221.0312,220.8144,220.9463,1750.0
2019-06-17 14:40:00,234.33,234.51,234.33,234.36,1581.0,220.8898,221.0594,220.8898,220.918,1581.0
2019-06-17 14:50:00,234.17,234.18,234.0,234.0,1701.0,220.7389,220.7484,220.5787,220.5787,1701.0
2019-06-17 15:00:00,233.95,234.09,233.76,234.09,1700.0,220.5316,220.6635,220.3525,220.6635,1700.0
2019-06-17 15:10:00,234.05,234.17,233.81,233.81,2618.0,220.6258,220.7389,220.3996,220.3996,2618.0
2019-06-17 15:20:00,233.66,233.91,233.61,233.81,1900.0,220.2582,220.4939,220.2111,220.3996,1900.0
2019-06-17 15:30:00,233.81,233.82,232.97,233.04,5125.0,220.3996,220.409,219.6078,219.6738,5125.0
2019-06-17 15:40:00,233.03,233.43,232.89,233.0,11191.0,219.6643,220.0414,219.5324,219.6361,11191.0
2019-06-17 15:50:00,232.93,232.93,232.26,232.59,31632.0,219.5701,219.5701,218.9385,219.2496,31632.0
2019-06-18 09:30:00,233.13,234.66,233.13,234.39,10609.0,219.7586,221.2008,219.7586,220.9463,10609.0
2019-06-18 09:40:00,234.19,235.23,234.19,235.03,13427.0,220.7578,221.7382,220.7578,221.5496,13427.0
2019-06-18 09:50:00,234.84,234.84,234.0,234.27,3300.0,221.3705,221.3705,220.5787,220.8332,3300.0
2019-06-18 10:00:00,234.28,235.08,234.2,234.24,3099.0,220.8426,221.5968,220.7672,220.8049,3099.0
2019-06-18 10:10:00,234.37,234.81,234.37,234.44,1300.0,220.9275,221.3422,220.9275,220.9935,1300.0
2019-06-18 10:20:00,234.7,235.0,234.68,234.7,2589.0,221.2385,221.5213,221.2197,221.2385,2589.0
2019-06-18 10:30:00,234.83,234.83,234.45,234.67,6045.0,221.3611,221.3611,221.0029,221.2103,6045.0
2019-06-18 10:40:00,234.73,235.02,234.61,234.94,8840.0,221.2668,221.5402,221.1537,221.4648,8840.0
2019-06-18 10:50:00,235.0,235.65,234.96,235.19,6929.0,221.5213,222.1341,221.4836,221.7004,6929.0
2019-06-18 11:00:00,235.21,235.21,234.96,235.06,4246.0,221.7193,221.7193,221.4836,221.5779,4246.0
2019-06-18 11:10:00,235.12,235.42,234.87,235.42,3400.0,221.6345,221.9173,221.3988,221.9173,3400.0
2019-06-18 11:20:00,235.47,235.62,234.8,235.26,7799.0,221.9644,222.1058,221.3328,221.7664,7799.0
2019-06-18 11:30:00,235.23,235.42,235.16,235.29,2109.0,221.7382,221.9173,221.6722,221.7947,2109.0
2019-06-18 11:40:00,235.42,235.46,234.87,235.05,8240.0,221.9173,221.955,221.3988,221.5685,8240.0
2019-06-18 11:50:00,235.0,235.1,234.91,234.98,2000.0,221.5213,221.6156,221.4365,221.5025,2000.0
2019-06-18 12:00:00,235.0,235.13,234.78,234.78,1943.0,221.5213,221.6439,221.314,221.314,1943.0
2019-06-18 12:10:00,234.75,234.75,234.22,234.41,2006.0,221.2857,221.2857,220.7861,220.9652,2006.0
2019-06-18 12:20:00,234.48,234.5,234.2,234.3,1200.0,221.0312,221.05,220.7672,220.8615,1200.0
2019-06-18 12:30:00,234.36,234.42,234.24,234.42,3650.0,220.918,220.9746,220.8049,220.9746,3650.0
2019-06-18 12:40:00,234.32,234.52,234.32,234.52,2964.0,220.8803,221.0689,220.8803,221.0689,2964.0
2019-06-18 12:50:00,234.52,234.52,234.32,234.44,1500.0,221.0689,221.0689,220.8803,220.9935,1500.0
2019-06-18 13:00:00,234.31,234.31,233.71,233.92,4100.0,220.8709,220.8709,220.3053,220.5033,4100.0
2019-06-18 13:10:00,233.88,233.91,233.65,233.65,2142.0,220.4656,220.4939,220.2488,220.2488,2142.0
2019-06-18 13:20:00,233.65,233.78,233.53,233.56,4034.0,220.2488,220.3713,220.1357,220.1639,4034.0
2019-06-18 13:30:00,233.63,234.23,233.63,234.23,2800.0,220.2299,220.7955,220.2299,220.7955,2800.0
2019-06-18 13:40:00,234.29,234.49,234.12,234.49,3036.0,220.8521,221.0406,220.6918,221.0406,3036.0
2019-06-18 13:50:00,234.5,234.66,234.3,234.57,3686.0,221.05,221.2008,220.8615,221.116,3686.0
2019-06-18 14:00:00,234.52,235.05,234.52,235.04,3142.0,221.0689,221.5685,221.0689,221.559,3142.0
2019-06-18 14:10:00,235.28,235.36,234.84,234.88,4000.0,221.7853,221.8607,221.3705,221.4082,4000.0
2019-06-18 14:20:00,234.78,235.04,234.75,234.78,4995.0,221.314,221.559,221.2857,221.314,4995.0
2019-06-18 14:30:00,234.76,234.9,234.49,234.76,8314.0,221.2951,221.4271,221.0406,221.2951,8314.0
2019-06-18 14:40:00,234.77,234.77,234.53,234.54,3009.0,221.3045,221.3045,221.0783,221.0877,3009.0
2019-06-18 14:50:00,234.53,234.53,234.15,234.29,3364.0,221.0783,221.0783,220.7201,220.8521,3364.0
2019-06-18 15:00:00,234.29,234.54,234.13,234.24,4862.0,220.8521,221.0877,220.7012,220.8049,4862.0
2019-06-18 15:10:00,234.31,234.31,233.81,234.05,4600.0,220.8709,220.8709,220.3996,220.6258,4600.0
2019-06-18 15:20:00,234.06,234.19,233.9,234.03,5600.0,220.6353,220.7578,220.4844,220.607,5600.0
2019-06-18 15:30:00,233.88,234.14,233.66,234.09,8303.0,220.4656,220.7107,220.2582,220.6635,8303.0
2019-06-18 15:40:00,234.1,234.14,233.92,234.06,14161.0,220.673,220.7107,220.5033,220.6353,14161.0
2019-06-18 15:50:00,234.05,234.14,233.34,233.58,64818.0,220.6258,220.7107,219.9566,220.1828,64818.0
2019-06-19 09:30:00,233.22,234.65,233.22,234.03,10246.0,219.8434,221.1914,219.8434,220.607,10246.0
2019-06-19 09:40:00,234.03,234.03,233.43,233.72,3545.0,220.607,220.607,220.0414,220.3148,3545.0
2019-06-19 09:50:00,233.75,233.93,233.19,233.58,7441.0,220.343,220.5127,219.8152,220.1828,7441.0
2019-06-19 10:00:00,233.76,233.95,233.32,233.39,5330.0,220.3525,220.5316,219.9377,220.0037,5330.0
2019-06-19 10:10:00,233.36,233.58,231.88,231.94,9318.0,219.9754,220.1828,218.5803,218.6369,9318.0
2019-06-19 10:20:00,232.07,232.39,231.71,231.72,6502.0,218.7594,219.061,218.42,218.4295,6502.0
2019-06-19 10:30:00,231.7,232.54,231.41,232.19,7548.0,218.4106,219.2024,218.1372,218.8725,7548.0
2019-06-19 10:40:00,232.06,232.32,232.06,232.1,1901.0,218.75,218.9951,218.75,218.7877,1901.0
2019-06-19 10:50:00,232.11,232.31,231.96,231.97,3429.0,218.7971,218.9856,218.6557,218.6651,3429.0
2019-06-19 11:00:00,231.96,232.52,231.95,232.48,3357.0,218.6557,219.1836,218.6463,219.1459,3357.0
2019-06-19 11:10:00,232.53,233.0,232.46,232.51,5124.0,219.193,219.6361,219.127,219.1742,5124.0
2019-06-19 11:20:00,232.45,232.8,232.31,232.76,7301.0,219.1176,219.4475,218.9856,219.4098,7301.0
2019-06-19 11:30:00,232.87,232.87,232.51,232.52,5100.0,219.5135,219.5135,219.1742,219.1836,5100.0
2019-06-19 11:40:00,232.5,232.75,232.42,232.7,5438.0,219.1647,219.4004,219.0893,219.3533,5438.0
2019-06-19 11:50:00,232.6,232.76,232.43,232.73,7899.0,219.259,219.4098,219.0987,219.3815,7899.0
2019-06-19 12:00:00,232.73,232.81,232.19,232.2,5339.0,219.3815,219.457,218.8725,218.8819,5339.0
2019-06-19 12:10:00,232.18,232.58,232.17,232.58,2702.0,218.8631,219.2401,218.8537,219.2401,2702.0
2019-06-19 12:20:00,232.59,232.59,232.17,232.54,4189.0,219.2496,219.2496,218.8537,219.2024,4189.0
2019-06-19 12:30:00,232.65,233.18,232.52,233.18,3696.0,219.3061,219.8057,219.1836,219.8057,3696.0
2019-06-19 12:40:00,233.2,233.39,233.19,233.39,2408.0,219.8246,220.0037,219.8152,220.0037,2408.0
2019-06-19 12:50:00,233.34,233.49,233.32,233.32,3400.0,219.9566,220.0979,219.9377,219.9377,3400.0
2019-06-19 13:00:00,233.5,233.67,233.49,233.61,2618.0,220.1074,220.2676,220.0979,220.2111,2618.0
2019-06-19 13:10:00,233.61,233.62,233.21,233.21,2900.0,220.2111,220.2205,219.834,219.834,2900.0
2019-06-19 13:20:00,233.27,233.53,233.27,233.53,2772.0,219.8906,220.1357,219.8906,220.1357,2772.0
2019-06-19 13:30:00,233.5,233.9,233.5,233.67,3575.0,220.1074,220.4844,220.1074,220.2676,3575.0
2019-06-19 13:40:00,233.77,233.84,233.09,233.35,5320.0,220.3619,220.4279,219.7209,219.966,5320.0
2019-06-19 13:50:00,233.5,233.68,233.19,233.19,4200.0,220.1074,220.2771,219.8152,219.8152,4200.0
2019-06-19 14:00:00,233.36,234.54,233.05,233.65,6004.0,219.9754,221.0877,219.6832,220.2488,6004.0
2019-06-19 14:10:00,233.55,234.2,233.4,234.07,5900.0,220.1545,220.7672,220.0131,220.6447,5900.0
2019-06-19 14:20:00,234.0,234.28,233.67,234.0,6236.0,220.5787,220.8426,220.2676,220.5787,6236.0
2019-06-19 14:30:00,233.99,234.61,233.73,234.04,5698.0,220.5693,221.1537,220.3242,220.6164,5698.0
2019-06-19 14:40:00,233.86,234.48,233.85,234.06,3800.0,220.4467,221.0312,220.4373,220.6353,3800.0
2019-06-19 14:50:00,234.25,234.46,234.24,234.29,3300.0,220.8144,221.0123,220.8049,220.8521,3300.0
2019-06-19 15:00:00,234.25,235.37,234.25,235.11,8356.0,220.8144,221.8701,220.8144,221.625,8356.0
2019-06-19 15:10:00,235.12,235.25,235.02,235.21,7768.0,221.6345,221.757,221.5402,221.7193,7768.0
2019-06-19 15:20:00,235.22,236.18,235.22,236.18,9206.0,221.7287,222.6337,221.7287,222.6337,9206.0
2019-06-19 15:30:00,236.1,236.4,236.08,236.24,16901.0,222.5583,222.841,222.5394,222.6902,16901.0
2019-06-19 15:40:00,236.26,237.08,236.24,236.72,21069.0,222.7091,223.482,222.6902,223.1427,21069.0
2019-06-19 15:50:00,236.75,237.16,236.57,236.58,39499.0,223.171,223.5575,223.0013,223.0107,39499.0
2019-06-20 09:30:00,239.46,241.48,239.46,241.48,11384.0,225.7255,227.6297,225.7255,227.6297,11384.0
2019-06-20 09:40:00,241.0,242.42,240.72,242.42,5424.0,227.1772,228.5158,226.9133,228.5158,5424.0
2019-06-20 09:50:00,241.96,242.83,241.66,242.3,9421.0,228.0821,228.9022,227.7994,228.4026,9421.0
2019-06-20 10:00:00,241.96,242.78,241.84,242.51,8897.0,228.0821,228.8551,227.969,228.6006,8897.0
2019-06-20 10:10:00,242.81,243.24,242.43,242.43,5308.0,228.8834,229.2887,228.5252,228.5252,5308.0
2019-06-20 10:20:00,242.45,242.83,242.06,242.36,7076.0,228.544,228.9022,228.1764,228.4592,7076.0
2019-06-20 10:30:00,242.18,242.39,241.54,241.8,27059.0,228.2895,228.4875,227.6862,227.9313,27059.0
2019-06-20 10:40:00,241.83,241.83,240.87,240.87,12320.0,227.9596,227.9596,227.0547,227.0547,12320.0
2019-06-20 10:50:00,240.76,241.07,239.84,239.84,7042.0,226.951,227.2432,226.0837,226.0837,7042.0
2019-06-20 11:00:00,239.84,240.19,239.76,239.84,5941.0,226.0837,226.4137,226.0083,226.0837,5941.0
2019-06-20 11:10:00,239.87,239.9,238.8,238.81,4216.0,226.112,226.1403,225.1034,225.1128,4216.0
2019-06-20 11:20:00,238.99,239.72,238.94,239.21,5949.0,225.2825,225.9706,225.2354,225.4899,5949.0
2019-06-20 11:30:00,239.22,239.6,239.05,239.6,5334.0,225.4993,225.8575,225.3391,225.8575,5334.0
2019-06-20 11:40:00,239.94,240.25,239.63,240.08,5226.0,226.178,226.4702,225.8858,226.31,5226.0
2019-06-20 11:50:00,240.18,240.21,239.89,240.02,11807.0,226.4042,226.4325,226.1309,226.2534,11807.0
2019-06-20 12:00:00,239.98,240.02,239.64,239.64,6915.0,226.2157,226.2534,225.8952,225.8952,6915.0
2019-06-20 12:10:00,239.65,239.65,237.84,238.02,9552.0,225.9046,225.9046,224.1985,224.3681,9552.0
2019-06-20 12:20:00,237.86,238.45,237.68,238.35,3706.0,224.2173,224.7735,224.0476,224.6792,3706.0
2019-06-20 12:30:00,238.36,238.6,237.82,237.94,1900.0,224.6886,224.9149,224.1796,224.2927,1900.0
2019-06-20 12:40:00,237.91,237.95,237.48,237.73,2600.0,224.2644,224.3021,223.8591,224.0948,2600.0
2019-06-20 12:50:00,237.72,238.17,237.69,238.01,4610.0,224.0853,224.5095,224.0571,224.3587,4610.0
2019-06-20 13:00:00,238.01,238.01,237.69,237.77,2749.0,224.3587,224.3587,224.0571,224.1325,2749.0
2019-06-20 13:10:00,237.7,237.71,237.42,237.51,2715.0,224.0665,224.0759,223.8025,223.8874,2715.0
2019-06-20 13:20:00,237.5,237.94,237.5,237.88,2715.0,223.878,224.2927,223.878,224.2362,2715.0
2019-06-20 13:30:00,238.17,238.19,237.68,237.68,2639.0,224.5095,224.5284,224.0476,224.0476,2639.0
2019-06-20 13:40:00,237.79,237.79,237.42,237.64,2166.0,224.1513,224.1513,223.8025,224.0099,2166.0
2019-06-20 13:50:00,237.64,237.76,237.42,237.53,2465.0,224.0099,224.123,223.8025,223.9062,2465.0
2019-06-20 14:00:00,237.62,237.76,237.48,237.49,3019.0,223.9911,224.123,223.8591,223.8685,3019.0
2019-06-20 14:10:00,237.55,237.83,237.49,237.68,3452.0,223.9251,224.189,223.8685,224.0476,3452.0
2019-06-20 14:20:00,237.62,237.67,236.77,236.79,8569.0,223.9911,224.0382,223.1898,223.2087,8569.0
2019-06-20 14:30:00,236.73,236.94,236.6,236.6,2939.0,223.1521,223.3501,223.0296,223.0296,2939.0
2019-06-20 14:40:00,236.69,237.05,236.52,236.52,5725.0,223.1144,223.4538,222.9542,222.9542,5725.0
2019-06-20 14:50:00,236.52,236.73,236.47,236.47,6807.0,222.9542,223.1521,222.907,222.907,6807.0
2019-06-20 15:00:00,236.58,236.69,236.07,236.36,9548.0,223.0107,223.1144,222.53,222.8033,9548.0
2019-06-20 15:10:00,236.47,236.8,236.47,236.71,7948.0,222.907,223.2181,222.907,223.1333,7948.0
2019-06-20 15:20:00,236.77,236.99,236.64,236.64,7114.0,223.1898,223.3972,223.0673,223.0673,7114.0
2019-06-20 15:30:00,236.71,236.85,236.43,236.43,8813.0,223.1333,223.2652,222.8693,222.8693,8813.0
2019-06-20 15:40:00,236.44,236.92,236.41,236.92,14662.0,222.8787,223.3312,222.8505,223.3312,14662.0
2019-06-20 15:50:00,237.0,237.75,236.99,237.44,47948.0,223.4066,224.1136,223.3972,223.8214,47948.0
2019-06-21 09:30:00,237.17,237.54,235.17,236.36,63860.0,223.5669,223.9157,221.6816,222.8033,63860.0
2019-06-21 09:40:00,236.63,236.67,236.2,236.2,2092.0,223.0579,223.0956,222.6525,222.6525,2092.0
2019-06-21 09:50:00,235.91,236.27,235.74,236.21,2200.0,222.3791,222.7185,222.2189,222.6619,2200.0
2019-06-21 10:00:00,235.94,236.55,235.94,236.55,2736.0,222.4074,222.9824,222.4074,222.9824,2736.0
2019-06-21 10:10:00,236.7,236.7,235.8,235.81,2400.0,223.1238,223.1238,222.2755,222.2849,2400.0
2019-06-21 10:20:00,235.93,236.17,235.78,236.11,3637.0,222.398,222.6242,222.2566,222.5677,3637.0
2019-06-21 10:30:00,236.16,236.21,235.77,235.77,3662.0,222.6148,222.6619,222.2472,222.2472,3662.0
2019-06-21 10:40:00,235.77,236.38,235.74,236.37,4558.0,222.2472,222.8222,222.2189,222.8128,4558.0
2019-06-21 10:50:00,236.16,236.3,235.82,235.82,2237.0,222.6148,222.7468,222.2943,222.2943,2237.0
2019-06-21 11:00:00,235.85,236.71,235.68,236.51,6771.0,222.3226,223.1333,222.1623,222.9447,6771.0
2019-06-21 11:10:00,236.32,236.41,235.97,236.11,3987.0,222.7656,222.8505,222.4357,222.5677,3987.0
2019-06-21 11:20:00,236.15,236.2,235.35,235.35,9209.0,222.6054,222.6525,221.8513,221.8513,9209.0
2019-06-21 11:30:00,235.46,235.87,235.35,235.35,2886.0,221.955,222.3414,221.8513,221.8513,2886.0
2019-06-21 11:40:00,235.35,235.35,235.05,235.1,1100.0,221.8513,221.8513,221.5685,221.6156,1100.0
2019-06-21 11:50:00,235.17,235.17,234.93,234.95,3100.0,221.6816,221.6816,221.4554,221.4742,3100.0
2019-06-21 12:00:00,235.06,235.57,235.06,235.27,3118.0,221.5779,222.0586,221.5779,221.7759,3118.0
2019-06-21 12:10:00,235.21,235.45,235.09,235.09,2442.0,221.7193,221.9455,221.6062,221.6062,2442.0
2019-06-21 12:20:00,235.16,235.35,235.06,235.27,1411.0,221.6722,221.8513,221.5779,221.7759,1411.0
2019-06-21 12:30:00,235.28,235.5,235.28,235.36,2019.0,221.7853,221.9927,221.7853,221.8607,2019.0
2019-06-21 12:40:00,235.3,235.58,235.23,235.36,2554.0,221.8041,222.0681,221.7382,221.8607,2554.0
2019-06-21 12:50:00,235.37,235.4,235.15,235.39,1838.0,221.8701,221.8984,221.6627,221.889,1838.0
2019-06-21 13:00:00,235.36,235.36,235.2,235.33,2247.0,221.8607,221.8607,221.7099,221.8324,2247.0
2019-06-21 13:10:00,235.26,235.37,235.26,235.37,400.0,221.7664,221.8701,221.7664,221.8701,400.0
2019-06-21 13:20:00,235.27,235.28,234.84,234.84,1489.0,221.7759,221.7853,221.3705,221.3705,1489.0
2019-06-21 13:30:00,234.93,234.98,234.71,234.81,2000.0,221.4554,221.5025,221.248,221.3422,2000.0
2019-06-21 13:40:00,234.82,234.94,234.77,234.84,2106.0,221.3517,221.4648,221.3045,221.3705,2106.0
2019-06-21 13:50:00,234.85,234.85,234.45,234.45,2673.0,221.3799,221.3799,221.0029,221.0029,2673.0
2019-06-21 14:00:00,234.51,234.71,234.49,234.49,2382.0,221.0594,221.248,221.0406,221.0406,2382.0
2019-06-21 14:10:00,234.55,234.6,234.28,234.49,4167.0,221.0972,221.1443,220.8426,221.0406,4167.0
2019-06-21 14:20:00,234.5,234.56,234.27,234.49,5787.0,221.05,221.1066,220.8332,221.0406,5787.0
2019-06-21 14:30:00,234.62,234.76,234.47,234.56,2800.0,221.1631,221.2951,221.0217,221.1066,2800.0
2019-06-21 14:40:00,234.54,234.56,234.12,234.12,4363.0,221.0877,221.1066,220.6918,220.6918,4363.0
2019-06-21 14:50:00,234.21,234.39,234.16,234.22,3870.0,220.7767,220.9463,220.7295,220.7861,3870.0
2019-06-21 15:00:00,234.25,234.33,234.05,234.32,7619.0,220.8144,220.8898,220.6258,220.8803,7619.0
2019-06-21 15:10:00,234.35,234.42,234.18,234.39,5644.0,220.9086,220.9746,220.7484,220.9463,5644.0
2019-06-21 15:20:00,234.39,234.39,233.95,234.0,8323.0,220.9463,220.9463,220.5316,220.5787,8323.0
2019-06-21 15:30:00,233.98,234.12,233.75,233.85,12819.0,220.5598,220.6918,220.343,220.4373,12819.0
2019-06-21 15:40:00,233.89,234.2,233.72,234.2,13348.0,220.475,220.7672,220.3148,220.7672,13348.0
2019-06-21 15:50:00,234.05,234.17,232.24,232.46,89808.0,220.6258,220.7389,218.9196,219.127,89808.0
2019-06-24 09:30:00,233.69,234.84,232.81,233.87,5864.0,220.2865,221.3705,219.457,220.4562,5864.0
2019-06-24 09:40:00,233.63,234.02,233.35,233.96,5341.0,220.2299,220.5976,219.966,220.541,5341.0
2019-06-24 09:50:00,234.13,234.49,233.14,233.15,3103.0,220.7012,221.0406,219.768,219.7775,3103.0
2019-06-24 10:00:00,233.46,234.0,233.37,234.0,2438.0,220.0697,220.5787,219.9848,220.5787,2438.0
2019-06-24 10:10:00,234.25,234.3,233.6,233.62,2985.0,220.8144,220.8615,220.2016,220.2205,2985.0
2019-06-24 10:20:00,233.49,233.81,233.4,233.63,2100.0,220.0979,220.3996,220.0131,220.2299,2100.0
2019-06-24 10:30:00,233.59,233.59,233.13,233.13,8004.0,220.1922,220.1922,219.7586,219.7586,8004.0
2019-06-24 10:40:00,233.09,233.32,232.73,233.11,3640.0,219.7209,219.9377,219.3815,219.7397,3640.0
2019-06-24 10:50:00,233.06,233.06,232.63,232.94,4189.0,219.6926,219.6926,219.2873,219.5795,4189.0
2019-06-24 11:00:00,233.03,234.17,232.98,234.16,4757.0,219.6643,220.7389,219.6172,220.7295,4757.0
2019-06-24 11:10:00,234.23,234.68,234.1,234.15,4037.0,220.7955,221.2197,220.673,220.7201,4037.0
2019-06-24 11:20:00,234.12,234.91,233.99,234.76,7320.0,220.6918,221.4365,220.5693,221.2951,7320.0
2019-06-24 11:30:00,234.84,234.95,234.79,234.83,1739.0,221.3705,221.4742,221.3234,221.3611,1739.0
2019-06-24 11:40:00,234.59,234.59,234.06,234.42,2075.0,221.1349,221.1349,220.6353,220.9746,2075.0
2019-06-24 11:50:00,234.43,234.54,234.02,234.1,9361.0,220.984,221.0877,220.5976,220.673,9361.0
2019-06-24 12:00:00,234.2,234.24,233.95,233.95,2700.0,220.7672,220.8049,220.5316,220.5316,2700.0
2019-06-24 12:10:00,234.06,234.06,233.84,233.97,3116.0,220.6353,220.6353,220.4279,220.5504,3116.0
2019-06-24 12:20:00,233.97,234.11,233.68,234.04,5646.0,220.5504,220.6824,220.2771,220.6164,5646.0
2019-06-24 12:30:00,233.99,234.29,233.99,234.17,2850.0,220.5693,220.8521,220.5693,220.7389,2850.0
2019-06-24 12:40:00,234.17,234.21,233.92,233.98,2000.0,220.7389,220.7767,220.5033,220.5598,2000.0
2019-06-24 12:50:00,234.17,234.37,233.98,234.37,4735.0,220.7389,220.9275,220.5598,220.9275,4735.0
2019-06-24 13:00:00,234.22,234.31,234.04,234.04,2000.0,220.7861,220.8709,220.6164,220.6164,2000.0
2019-06-24 13:10:00,234.16,234.32,234.02,234.32,5646.0,220.7295,220.8803,220.5976,220.8803,5646.0
2019-06-24 13:20:00,234.39,234.56,234.39,234.49,4272.0,220.9463,221.1066,220.9463,221.0406,4272.0
2019-06-24 13:30:00,234.47,234.79,234.47,234.79,2802.0,221.0217,221.3234,221.0217,221.3234,2802.0
2019-06-24 13:40:00,234.72,234.72,234.54,234.6,3650.0,221.2574,221.2574,221.0877,221.1443,3650.0
2019-06-24 13:50:00,234.52,234.52,234.28,234.31,3355.0,221.0689,221.0689,220.8426,220.8709,3355.0
2019-06-24 14:00:00,234.4,234.4,234.21,234.34,2848.0,220.9558,220.9558,220.7767,220.8992,2848.0
2019-06-24 14:10:00,234.35,234.7,234.26,234.5,3842.0,220.9086,221.2385,220.8238,221.05,3842.0
2019-06-24 14:20:00,234.5,234.97,234.5,234.88,7317.0,221.05,221.4931,221.05,221.4082,7317.0
2019-06-24 14:30:00,234.93,235.07,234.8,235.06,3500.0,221.4554,221.5873,221.3328,221.5779,3500.0
2019-06-24 14:40:00,234.96,235.33,234.94,235.19,6861.0,221.4836,221.8324,221.4648,221.7004,6861.0
2019-06-24 14:50:00,235.28,235.45,235.28,235.45,4387.0,221.7853,221.9455,221.7853,221.9455,4387.0
2019-06-24 15:00:00,235.46,235.81,235.46,235.55,7313.0,221.955,222.2849,221.955,222.0398,7313.0
2019-06-24 15:10:00,235.55,235.79,235.48,235.75,7503.0,222.0398,222.266,221.9738,222.2283,7503.0
2019-06-24 15:20:00,235.77,236.11,235.57,235.59,10503.0,222.2472,222.5677,222.0586,222.0775,10503.0
2019-06-24 15:30:00,235.61,235.81,235.56,235.67,4060.0,222.0964,222.2849,222.0492,222.1529,4060.0
2019-06-24 15:40:00,235.68,235.75,235.44,235.44,7098.0,222.1623,222.2283,221.9361,221.9361,7098.0
2019-06-24 15:50:00,235.39,235.64,234.86,235.13,20127.0,221.889,222.1246,221.3894,221.6439,20127.0
2019-06-25 09:30:00,234.78,234.78,233.49,233.72,15955.0,221.314,221.314,220.0979,220.3148,15955.0
2019-06-25 09:40:00,233.39,234.24,233.03,233.81,5115.0,220.0037,220.8049,219.6643,220.3996,5115.0
2019-06-25 09:50:00,234.01,234.92,234.01,234.92,5401.0,220.5881,221.4459,220.5881,221.4459,5401.0
2019-06-25 10:00:00,234.53,234.77,234.38,234.5,1779.0,221.0783,221.3045,220.9369,221.05,1779.0
2019-06-25 10:10:00,234.41,234.44,234.16,234.39,900.0,220.9652,220.9935,220.7295,220.9463,900.0
2019-06-25 10:20:00,234.36,234.84,234.36,234.77,3237.0,220.918,221.3705,220.918,221.3045,3237.0
2019-06-25 10:30:00,234.66,234.76,234.17,234.17,2453.0,221.2008,221.2951,220.7389,220.7389,2453.0
2019-06-25 10:40:00,233.98,234.13,233.96,234.1,1942.0,220.5598,220.7012,220.541,220.673,1942.0
2019-06-25 10:50:00,234.13,234.2,233.52,233.83,2414.0,220.7012,220.7672,220.1262,220.4184,2414.0
2019-06-25 11:00:00,233.53,233.82,233.44,233.82,2638.0,220.1357,220.409,220.0508,220.409,2638.0
2019-06-25 11:10:00,233.8,234.13,233.74,234.11,2000.0,220.3902,220.7012,220.3336,220.6824,2000.0
2019-06-25 11:20:00,234.17,234.49,234.07,234.07,1454.0,220.7389,221.0406,220.6447,220.6447,1454.0
2019-06-25 11:30:00,234.15,234.19,233.86,233.92,850.0,220.7201,220.7578,220.4467,220.5033,850.0
2019-06-25 11:40:00,233.98,234.17,233.92,234.17,2800.0,220.5598,220.7389,220.5033,220.7389,2800.0
2019-06-25 11:50:00,234.09,234.18,234.0,234.18,1000.0,220.6635,220.7484,220.5787,220.7484,1000.0
2019-06-25 12:00:00,234.17,234.54,234.17,234.51,3042.0,220.7389,221.0877,220.7389,221.0594,3042.0
2019-06-25 12:10:00,234.5,234.58,234.43,234.52,1300.0,221.05,221.1254,220.984,221.0689,1300.0
2019-06-25 12:20:00,234.45,234.55,234.22,234.43,2000.0,221.0029,221.0972,220.7861,220.984,2000.0
2019-06-25 12:30:00,234.41,234.43,233.66,233.66,2805.0,220.9652,220.984,220.2582,220.2582,2805.0
2019-06-25 12:40:00,233.59,234.14,233.5,234.14,6274.0,220.1922,220.7107,220.1074,220.7107,6274.0
2019-06-25 12:50:00,234.18,234.26,234.16,234.24,1205.0,220.7484,220.8238,220.7295,220.8049,1205.0
2019-06-25 13:00:00,234.11,234.11,233.42,233.67,4164.0,220.6824,220.6824,220.032,220.2676,4164.0
2019-06-25 13:10:00,233.71,233.78,233.55,233.68,1810.0,220.3053,220.3713,220.1545,220.2771,1810.0
2019-06-25 13:20:00,233.66,233.73,233.61,233.73,3104.0,220.2582,220.3242,220.2111,220.3242,3104.0
2019-06-25 13:30:00,233.68,234.01,233.67,233.8,3401.0,220.2771,220.5881,220.2676,220.3902,3401.0
2019-06-25 13:40:00,233.85,233.85,233.64,233.73,6800.0,220.4373,220.4373,220.2393,220.3242,6800.0
2019-06-25 13:50:00,233.68,233.77,232.79,232.91,3889.0,220.2771,220.3619,219.4381,219.5512,3889.0
2019-06-25 14:00:00,232.94,233.0,232.82,232.93,1881.0,219.5795,219.6361,219.4664,219.5701,1881.0
2019-06-25 14:10:00,232.89,232.9,232.63,232.63,3137.0,219.5324,219.5418,219.2873,219.2873,3137.0
2019-06-25 14:20:00,232.44,232.44,232.11,232.11,3641.0,219.1082,219.1082,218.7971,218.7971,3641.0
2019-06-25 14:30:00,232.08,232.12,231.4,231.5,4544.0,218.7688,218.8065,218.1278,218.2221,4544.0
2019-06-25 14:40:00,231.58,231.7,231.38,231.61,3544.0,218.2975,218.4106,218.109,218.3258,3544.0
2019-06-25 14:50:00,231.58,231.74,231.34,231.74,3035.0,218.2975,218.4483,218.0713,218.4483,3035.0
2019-06-25 15:00:00,231.69,231.96,231.67,231.94,5900.0,218.4012,218.6557,218.3823,218.6369,5900.0
2019-06-25 15:10:00,231.83,231.83,231.4,231.44,4830.0,218.5332,218.5332,218.1278,218.1655,4830.0
2019-06-25 15:20:00,231.32,231.6,230.95,231.05,12440.0,218.0524,218.3164,217.7036,217.7979,12440.0
2019-06-25 15:30:00,231.03,231.09,230.64,231.02,8200.0,217.779,217.8356,217.4114,217.7696,8200.0
2019-06-25 15:40:00,231.05,231.15,230.51,230.72,9229.0,217.7979,217.8922,217.2889,217.4868,9229.0
2019-06-25 15:50:00,230.73,230.85,230.51,230.8,28470.0,217.4963,217.6094,217.2889,217.5622,28470.0
2019-06-26 09:30:00,231.71,232.9,231.5,232.67,7884.0,218.42,219.5418,218.2221,219.325,7884.0
2019-06-26 09:40:00,232.02,233.02,230.83,230.83,4456.0,218.7123,219.6549,217.5905,217.5905,4456.0
2019-06-26 09:50:00,230.7,230.7,229.62,230.29,6881.0,217.468,217.468,216.4499,217.0815,6881.0
2019-06-26 10:00:00,230.1,230.1,229.65,229.91,26633.0,216.9024,216.9024,216.4782,216.7233,26633.0
2019-06-26 10:10:00,229.95,230.06,228.85,229.05,3650.0,216.761,216.8647,215.7241,215.9126,3650.0
2019-06-26 10:20:00,228.94,229.53,228.93,229.32,2604.0,215.8089,216.3651,215.7995,216.1671,2604.0
2019-06-26 10:30:00,229.23,229.64,229.2,229.56,1800.0,216.0823,216.4688,216.054,216.3934,1800.0
2019-06-26 10:40:00,229.58,229.69,229.08,229.46,18313.0,216.4122,216.5159,215.9409,216.2991,18313.0
2019-06-26 10:50:00,229.37,229.6,229.2,229.6,2600.0,216.2143,216.4311,216.054,216.4311,2600.0
2019-06-26 11:00:00,229.53,229.78,229.41,229.41,2126.0,216.3651,216.6007,216.252,216.252,2126.0
2019-06-26 11:10:00,229.56,229.74,228.95,229.22,19851.0,216.3934,216.563,215.8183,216.0729,19851.0
2019-06-26 11:20:00,229.28,229.76,229.28,229.76,8023.0,216.1294,216.5819,216.1294,216.5819,8023.0
2019-06-26 11:30:00,229.78,229.78,229.32,229.5,2494.0,216.6007,216.6007,216.1671,216.3368,2494.0
2019-06-26 11:40:00,229.35,229.79,229.31,229.69,4004.0,216.1954,216.6102,216.1577,216.5159,4004.0
2019-06-26 11:50:00,229.58,230.03,229.42,230.03,3137.0,216.4122,216.8364,216.2614,216.8364,3137.0
2019-06-26 12:00:00,230.06,230.13,229.71,229.88,10825.0,216.8647,216.9307,216.5348,216.695,10825.0
2019-06-26 12:10:00,230.01,230.35,229.96,230.15,1900.0,216.8175,217.138,216.7704,216.9495,1900.0
2019-06-26 12:20:00,230.23,230.44,230.12,230.19,2600.0,217.0249,217.2229,216.9212,216.9872,2600.0
2019-06-26 12:30:00,230.15,230.15,229.72,229.96,3512.0,216.9495,216.9495,216.5442,216.7704,3512.0
2019-06-26 12:40:00,229.94,230.11,229.79,230.0,12700.0,216.7516,216.9118,216.6102,216.8081,12700.0
2019-06-26 12:50:00,229.91,230.16,229.89,230.15,1400.0,216.7233,216.9589,216.7044,216.9495,1400.0
2019-06-26 13:00:00,230.18,230.18,229.98,230.04,1800.0,216.9778,216.9778,216.7893,216.8458,1800.0
2019-06-26 13:10:00,230.07,230.29,229.9,230.21,3913.0,216.8741,217.0815,216.7139,217.0061,3913.0
2019-06-26 13:20:00,230.21,230.38,229.97,229.97,36571.0,217.0061,217.1663,216.7798,216.7798,36571.0
2019-06-26 13:30:00,229.91,230.16,229.82,230.16,2804.0,216.7233,216.9589,216.6384,216.9589,2804.0
2019-06-26 13:40:00,230.17,230.17,229.79,230.03,5100.0,216.9684,216.9684,216.6102,216.8364,5100.0
2019-06-26 13:50:00,230.06,230.34,229.9,230.34,4646.0,216.8647,217.1286,216.7139,217.1286,4646.0
2019-06-26 14:00:00,230.28,230.69,230.14,230.68,5505.0,217.0721,217.4585,216.9401,217.4491,5505.0
2019-06-26 14:10:00,230.73,230.97,230.6,230.6,4211.0,217.4963,217.7225,217.3737,217.3737,4211.0
2019-06-26 14:20:00,230.56,230.86,230.48,230.86,9700.0,217.336,217.6188,217.2606,217.6188,9700.0
2019-06-26 14:30:00,230.88,231.53,230.78,231.36,5991.0,217.6376,218.2504,217.5434,218.0901,5991.0
2019-06-26 14:40:00,231.37,231.37,231.05,231.26,2427.0,218.0995,218.0995,217.7979,217.9959,2427.0
2019-06-26 14:50:00,231.21,231.57,231.0,231.57,3501.0,217.9487,218.2881,217.7508,218.2881,3501.0
2019-06-26 15:00:00,231.58,231.93,231.5,231.93,4100.0,218.2975,218.6274,218.2221,218.6274,4100.0
2019-06-26 15:10:00,231.95,231.99,231.82,231.87,4458.0,218.6463,218.684,218.5237,218.5709,4458.0
2019-06-26 15:20:00,231.83,231.89,231.59,231.59,6000.0,218.5332,218.5897,218.3069,218.3069,6000.0
2019-06-26 15:30:00,231.41,231.65,231.39,231.65,5009.0,218.1372,218.3635,218.1184,218.3635,5009.0
2019-06-26 15:40:00,231.65,231.71,231.37,231.55,7767.0,218.3635,218.42,218.0995,218.2692,7767.0
2019-06-26 15:50:00,231.54,231.82,231.41,231.52,37111.0,218.2598,218.5237,218.1372,218.2409,37111.0
2019-06-27 09:30:00,232.23,232.67,231.12,231.55,7788.0,218.9102,219.325,217.8639,218.2692,7788.0
2019-06-27 09:40:00,231.58,233.48,231.51,232.66,2500.0,218.2975,220.0885,218.2315,219.3156,2500.0
2019-06-27 09:50:00,232.17,232.69,232.08,232.69,2600.0,218.8537,219.3438,218.7688,219.3438,2600.0
2019-06-27 10:00:00,232.22,232.66,231.85,232.25,3000.0,218.9008,219.3156,218.552,218.9291,3000.0
2019-06-27 10:10:00,232.15,232.29,231.98,232.07,7560.0,218.8348,218.9668,218.6746,218.7594,7560.0
2019-06-27 10:20:00,232.12,232.29,231.94,232.21,3990.0,218.8065,218.9668,218.6369,218.8914,3990.0
2019-06-27 10:30:00,232.3,232.49,232.14,232.36,8188.0,218.9762,219.1553,218.8254,219.0328,8188.0
2019-06-27 10:40:00,232.62,232.62,232.08,232.45,4657.0,219.2778,219.2778,218.7688,219.1176,4657.0
2019-06-27 10:50:00,232.37,232.46,232.21,232.24,15653.0,219.0422,219.127,218.8914,218.9196,15653.0
2019-06-27 11:00:00,232.24,232.27,232.06,232.2,2200.0,218.9196,218.9479,218.75,218.8819,2200.0
2019-06-27 11:10:00,232.29,232.66,232.18,232.38,4090.0,218.9668,219.3156,218.8631,219.0516,4090.0
2019-06-27 11:20:00,232.4,232.48,232.1,232.34,2415.0,219.0705,219.1459,218.7877,219.0139,2415.0
2019-06-27 11:30:00,232.25,232.74,232.22,232.59,4919.0,218.9291,219.391,218.9008,219.2496,4919.0
2019-06-27 11:40:00,232.84,232.9,232.46,232.65,5805.0,219.4852,219.5418,219.127,219.3061,5805.0
2019-06-27 11:50:00,232.64,232.99,232.6,232.98,1953.0,219.2967,219.6266,219.259,219.6172,1953.0
2019-06-27 12:00:00,233.04,233.38,232.95,233.2,2550.0,219.6738,219.9943,219.5889,219.8246,2550.0
2019-06-27 12:10:00,233.3,233.4,233.16,233.16,2500.0,219.9188,220.0131,219.7869,219.7869,2500.0
2019-06-27 12:20:00,233.27,233.51,233.27,233.34,3100.0,219.8906,220.1168,219.8906,219.9566,3100.0
2019-06-27 12:30:00,233.34,233.59,233.26,233.33,3000.0,219.9566,220.1922,219.8811,219.9471,3000.0
2019-06-27 12:40:00,233.26,233.26,232.95,233.17,2000.0,219.8811,219.8811,219.5889,219.7963,2000.0
2019-06-27 12:50:00,233.16,233.24,233.08,233.2,1275.0,219.7869,219.8623,219.7115,219.8246,1275.0
2019-06-27 13:00:00,233.24,233.41,233.14,233.14,1914.0,219.8623,220.0225,219.768,219.768,1914.0
2019-06-27 13:10:00,233.12,233.15,232.96,233.09,2908.0,219.7492,219.7775,219.5983,219.7209,2908.0
2019-06-27 13:20:00,233.01,233.43,233.01,233.43,2500.0,219.6455,220.0414,219.6455,220.0414,2500.0
2019-06-27 13:30:00,233.38,233.58,233.32,233.56,4512.0,219.9943,220.1828,219.9377,220.1639,4512.0
2019-06-27 13:40:00,233.61,234.04,233.57,234.02,2200.0,220.2111,220.6164,220.1734,220.5976,2200.0
2019-06-27 13:50:00,234.0,234.05,233.59,233.59,1712.0,220.5787,220.6258,220.1922,220.1922,1712.0
2019-06-27 14:00:00,233.56,234.0,233.55,234.0,5752.0,220.1639,220.5787,220.1545,220.5787,5752.0
2019-06-27 14:10:00,234.07,234.21,233.95,234.0,9050.0,220.6447,220.7767,220.5316,220.5787,9050.0
2019-06-27 14:20:00,233.96,234.0,233.87,233.94,2556.0,220.541,220.5787,220.4562,220.5221,2556.0
2019-06-27 14:30:00,234.09,234.09,233.86,234.02,2800.0,220.6635,220.6635,220.4467,220.5976,2800.0
2019-06-27 14:40:00,233.93,234.0,233.82,233.97,6278.0,220.5127,220.5787,220.409,220.5504,6278.0
2019-06-27 14:50:00,234.01,234.09,233.91,233.91,3819.0,220.5881,220.6635,220.4939,220.4939,3819.0
2019-06-27 15:00:00,233.86,233.97,233.81,233.82,3000.0,220.4467,220.5504,220.3996,220.409,3000.0
2019-06-27 15:10:00,233.81,233.96,233.46,233.54,5540.0,220.3996,220.541,220.0697,220.1451,5540.0
2019-06-27 15:20:00,233.58,233.69,233.35,233.69,6958.0,220.1828,220.2865,219.966,220.2865,6958.0
2019-06-27 15:30:00,233.68,233.75,233.42,233.72,4500.0,220.2771,220.343,220.032,220.3148,4500.0
2019-06-27 15:40:00,233.72,233.98,233.54,233.61,8696.0,220.3148,220.5598,220.1451,220.2111,8696.0
2019-06-27 15:50:00,233.54,234.22,233.54,234.03,60660.0,220.1451,220.7861,220.1451,220.607,60660.0
2019-06-28 09:30:00,235.3,237.05,235.3,236.02,6622.0,221.8041,223.4538,221.8041,222.4828,6622.0
2019-06-28 09:40:00,235.84,235.85,235.05,235.05,1723.0,222.3132,222.3226,221.5685,221.5685,1723.0
2019-06-28 09:50:00,234.96,235.45,234.96,235.38,1500.0,221.4836,221.9455,221.4836,221.8795,1500.0
2019-06-28 10:00:00,235.44,236.17,235.36,236.17,2724.0,221.9361,222.6242,221.8607,222.6242,2724.0
2019-06-28 10:10:00,236.31,236.31,235.93,235.93,3001.0,222.7562,222.7562,222.398,222.398,3001.0
2019-06-28 10:20:00,235.94,236.16,235.87,236.02,3201.0,222.4074,222.6148,222.3414,222.4828,3201.0
2019-06-28 10:30:00,236.02,236.1,235.95,236.03,1476.0,222.4828,222.5583,222.4169,222.4923,1476.0
2019-06-28 10:40:00,236.14,236.22,236.03,236.03,1718.0,222.596,222.6714,222.4923,222.4923,1718.0
2019-06-28 10:50:00,236.09,236.09,235.56,235.76,4487.0,222.5488,222.5488,222.0492,222.2378,4487.0
2019-06-28 11:00:00,235.72,235.85,235.65,235.77,1917.0,222.2,222.3226,222.1341,222.2472,1917.0
2019-06-28 11:10:00,235.76,235.76,235.56,235.58,1110.0,222.2378,222.2378,222.0492,222.0681,1110.0
2019-06-28 11:20:00,235.45,235.78,235.38,235.68,2200.0,221.9455,222.2566,221.8795,222.1623,2200.0
2019-06-28 11:30:00,235.69,235.98,235.68,235.84,2815.0,222.1718,222.4451,222.1623,222.3132,2815.0
2019-06-28 11:40:00,235.91,236.15,235.87,236.04,2915.0,222.3791,222.6054,222.3414,222.5017,2915.0
2019-06-28 11:50:00,236.12,236.33,236.02,236.14,6386.0,222.5771,222.7751,222.4828,222.596,6386.0
2019-06-28 12:00:00,236.29,236.63,236.29,236.47,2806.0,222.7374,223.0579,222.7374,222.907,2806.0
2019-06-28 12:10:00,236.45,236.69,236.42,236.69,1200.0,222.8882,223.1144,222.8599,223.1144,1200.0
2019-06-28 12:20:00,236.76,237.15,236.75,237.01,3101.0,223.1804,223.548,223.171,223.4161,3101.0
2019-06-28 12:30:00,236.87,237.0,236.53,236.53,1500.0,223.2841,223.4066,222.9636,222.9636,1500.0
2019-06-28 12:40:00,236.7,236.92,236.61,236.92,4888.0,223.1238,223.3312,223.039,223.3312,4888.0
2019-06-28 12:50:00,236.99,236.99,236.77,236.93,1100.0,223.3972,223.3972,223.1898,223.3406,1100.0
2019-06-28 13:00:00,236.71,236.84,236.64,236.66,2126.0,223.1333,223.2558,223.0673,223.0861,2126.0
2019-06-28 13:10:00,236.71,236.73,236.63,236.63,1308.0,223.1333,223.1521,223.0579,223.0579,1308.0
2019-06-28 13:20:00,236.58,236.99,236.58,236.92,5407.0,223.0107,223.3972,223.0107,223.3312,5407.0
2019-06-28 13:30:00,237.0,237.08,236.92,237.0,1684.0,223.4066,223.482,223.3312,223.4066,1684.0
2019-06-28 13:40:00,237.1,237.12,236.63,236.68,1751.0,223.5009,223.5197,223.0579,223.105,1751.0
2019-06-28 13:50:00,236.67,237.19,236.43,237.19,7409.0,223.0956,223.5857,222.8693,223.5857,7409.0
2019-06-28 14:00:00,237.19,237.41,237.13,237.27,2581.0,223.5857,223.7931,223.5292,223.6611,2581.0
2019-06-28 14:10:00,237.44,237.67,237.31,237.67,3158.0,223.8214,224.0382,223.6988,224.0382,3158.0
2019-06-28 14:20:00,237.71,237.77,237.44,237.67,2649.0,224.0759,224.1325,223.8214,224.0382,2649.0
2019-06-28 14:30:00,237.72,237.85,237.71,237.74,2136.0,224.0853,224.2079,224.0759,224.1042,2136.0
2019-06-28 14:40:00,237.77,237.93,237.54,237.64,3519.0,224.1325,224.2833,223.9157,224.0099,3519.0
2019-06-28 14:50:00,237.57,237.65,237.37,237.55,4727.0,223.9439,224.0193,223.7554,223.9251,4727.0
2019-06-28 15:00:00,237.55,237.76,237.37,237.59,5100.0,223.9251,224.123,223.7554,223.9628,5100.0
2019-06-28 15:10:00,237.79,238.05,237.64,237.94,6658.0,224.1513,224.3964,224.0099,224.2927,6658.0
2019-06-28 15:20:00,237.96,238.03,237.72,237.79,7458.0,224.3116,224.3776,224.0853,224.1513,7458.0
2019-06-28 15:30:00,237.7,237.84,237.38,237.8,10717.0,224.0665,224.1985,223.7648,224.1607,10717.0
2019-06-28 15:40:00,237.81,238.06,237.73,237.79,14604.0,224.1702,224.4058,224.0948,224.1513,14604.0
2019-06-28 15:50:00,237.71,238.95,237.62,238.73,96870.0,224.0759,225.2448,223.9911,225.0374,96870.0
2019-07-01 09:30:00,242.16,242.22,240.43,240.43,17759.0,228.2707,228.3272,226.6399,226.6399,17759.0
2019-07-01 09:40:00,240.46,241.13,239.51,239.51,10166.0,226.6682,227.2997,225.7727,225.7727,10166.0
2019-07-01 09:50:00,239.69,240.56,239.69,240.5,6094.0,225.9423,226.7624,225.9423,226.7059,6094.0
2019-07-01 10:00:00,240.52,241.96,240.13,241.22,6417.0,226.7247,228.0821,226.3571,227.3846,6417.0
2019-07-01 10:10:00,241.07,241.61,240.78,240.79,5858.0,227.2432,227.7522,226.9698,226.9793,5858.0
2019-07-01 10:20:00,240.95,241.02,239.72,239.72,7665.0,227.1301,227.1961,225.9706,225.9706,7665.0
2019-07-01 10:30:00,239.98,240.12,239.62,239.86,4944.0,226.2157,226.3477,225.8764,226.1026,4944.0
2019-07-01 10:40:00,240.0,240.34,240.0,240.04,4283.0,226.2346,226.5551,226.2346,226.2723,4283.0
2019-07-01 10:50:00,240.04,240.06,239.76,239.8,3574.0,226.2723,226.2911,226.0083,226.046,3574.0
2019-07-01 11:00:00,239.86,239.89,239.38,239.77,3403.0,226.1026,226.1309,225.6501,226.0178,3403.0
2019-07-01 11:10:00,239.67,240.33,239.5,240.21,3529.0,225.9235,226.5456,225.7632,226.4325,3529.0
2019-07-01 11:20:00,240.34,240.4,240.1,240.25,3119.0,226.5551,226.6116,226.3288,226.4702,3119.0
2019-07-01 11:30:00,240.21,240.81,240.21,240.81,2212.0,226.4325,226.9981,226.4325,226.9981,2212.0
2019-07-01 11:40:00,240.75,240.84,240.32,240.66,4616.0,226.9415,227.0264,226.5362,226.8567,4616.0
2019-07-01 11:50:00,240.63,240.85,240.56,240.65,2009.0,226.8284,227.0358,226.7624,226.8473,2009.0
2019-07-01 12:00:00,240.61,240.95,240.61,240.87,1700.0,226.8096,227.1301,226.8096,227.0547,1700.0
2019-07-01 12:10:00,240.9,240.9,240.69,240.84,2102.0,227.0829,227.0829,226.885,227.0264,2102.0
2019-07-01 12:20:00,240.65,240.65,240.41,240.56,2853.0,226.8473,226.8473,226.621,226.7624,2853.0
2019-07-01 12:30:00,240.57,240.9,240.52,240.73,2198.0,226.7719,227.0829,226.7247,226.9227,2198.0
2019-07-01 12:40:00,240.8,240.81,240.25,240.42,4116.0,226.9887,226.9981,226.4702,226.6305,4116.0
2019-07-01 12:50:00,240.37,240.37,239.82,239.82,1509.0,226.5833,226.5833,226.0649,226.0649,1509.0
2019-07-01 13:00:00,239.84,240.46,239.76,240.46,2717.0,226.0837,226.6682,226.0083,226.6682,2717.0
2019-07-01 13:10:00,240.24,240.35,239.84,240.03,4100.0,226.4608,226.5645,226.0837,226.2628,4100.0
2019-07-01 13:20:00,239.93,240.28,239.86,240.09,7513.0,226.1686,226.4985,226.1026,226.3194,7513.0
2019-07-01 13:30:00,240.07,240.12,239.84,239.85,5437.0,226.3005,226.3477,226.0837,226.0932,5437.0
2019-07-01 13:40:00,239.86,240.35,239.65,240.22,16589.0,226.1026,226.5645,225.9046,226.4419,16589.0
2019-07-01 13:50:00,240.36,240.41,240.09,240.31,4595.0,226.5739,226.621,226.3194,226.5268,4595.0
2019-07-01 14:00:00,240.34,240.4,240.08,240.14,2881.0,226.5551,226.6116,226.31,226.3665,2881.0
2019-07-01 14:10:00,240.18,240.45,240.13,240.13,4699.0,226.4042,226.6588,226.3571,226.3571,4699.0
2019-07-01 14:20:00,240.13,240.4,239.92,240.06,4500.0,226.3571,226.6116,226.1592,226.2911,4500.0
2019-07-01 14:30:00,239.97,240.16,239.79,239.87,3280.0,226.2063,226.3854,226.0366,226.112,3280.0
2019-07-01 14:40:00,239.84,239.92,239.63,239.73,3185.0,226.0837,226.1592,225.8858,225.98,3185.0
2019-07-01 14:50:00,239.78,239.8,239.44,239.44,2601.0,226.0272,226.046,225.7067,225.7067,2601.0
2019-07-01 15:00:00,239.32,239.91,239.32,239.91,4733.0,225.5936,226.1497,225.5936,226.1497,4733.0
2019-07-01 15:10:00,239.91,240.18,239.75,240.1,6805.0,226.1497,226.4042,225.9989,226.3288,6805.0
2019-07-01 15:20:00,240.09,240.36,240.01,240.25,4904.0,226.3194,226.5739,226.244,226.4702,4904.0
2019-07-01 15:30:00,240.22,240.4,240.13,240.4,4900.0,226.4419,226.6116,226.3571,226.6116,4900.0
2019-07-01 15:40:00,240.53,240.53,240.23,240.35,10003.0,226.7342,226.7342,226.4514,226.5645,10003.0
2019-07-01 15:50:00,240.32,240.55,240.05,240.47,26443.0,226.5362,226.753,226.2817,226.6776,26443.0
2019-07-02 09:30:00,241.22,242.56,240.8,242.43,12429.0,227.3846,228.6477,226.9887,228.5252,12429.0
2019-07-02 09:40:00,242.73,243.11,242.04,242.21,3694.0,228.808,229.1662,228.1576,228.3178,3694.0
2019-07-02 09:50:00,242.23,242.55,242.01,242.09,3959.0,228.3367,228.6383,228.1293,228.2047,3959.0
2019-07-02 10:00:00,241.95,242.29,241.94,242.06,2300.0,228.0727,228.3932,228.0633,228.1764,2300.0
2019-07-02 10:10:00,242.22,242.59,242.03,242.58,2932.0,228.3272,228.676,228.1481,228.6666,2932.0
2019-07-02 10:20:00,242.52,243.14,242.42,243.07,8616.0,228.61,229.1945,228.5158,229.1285,8616.0
2019-07-02 10:30:00,243.21,243.43,243.14,243.35,4825.0,229.2604,229.4678,229.1945,229.3924,4825.0
2019-07-02 10:40:00,243.5,243.88,243.44,243.88,7400.0,229.5338,229.892,229.4773,229.892,7400.0
2019-07-02 10:50:00,243.82,244.11,243.82,244.04,5766.0,229.8355,230.1088,229.8355,230.0428,5766.0
2019-07-02 11:00:00,243.94,244.63,243.94,244.61,7418.0,229.9486,230.599,229.9486,230.5802,7418.0
2019-07-02 11:10:00,244.6,244.85,244.16,244.34,6511.0,230.5707,230.8064,230.156,230.3256,6511.0
2019-07-02 11:20:00,244.36,244.55,243.85,244.11,8112.0,230.3445,230.5236,229.8637,230.1088,8112.0
2019-07-02 11:30:00,243.96,244.02,243.52,243.63,5397.0,229.9674,230.024,229.5527,229.6564,5397.0
2019-07-02 11:40:00,243.6,244.56,243.6,244.55,4894.0,229.6281,230.533,229.6281,230.5236,4894.0
2019-07-02 11:50:00,244.59,244.66,244.32,244.54,5783.0,230.5613,230.6273,230.3068,230.5142,5783.0
2019-07-02 12:00:00,244.5,244.65,244.39,244.53,5727.0,230.4765,230.6179,230.3728,230.5047,5727.0
2019-07-02 12:10:00,244.6,244.91,244.49,244.79,5984.0,230.5707,230.8629,230.467,230.7498,5984.0
2019-07-02 12:20:00,244.76,245.17,244.55,244.75,8635.0,230.7215,231.108,230.5236,230.7121,8635.0
2019-07-02 12:30:00,244.75,244.75,243.95,244.24,3232.0,230.7121,230.7121,229.958,230.2314,3232.0
2019-07-02 12:40:00,244.3,244.58,244.1,244.58,5641.0,230.2879,230.5519,230.0994,230.5519,5641.0
2019-07-02 12:50:00,244.57,244.87,244.57,244.85,4762.0,230.5424,230.8252,230.5424,230.8064,4762.0
2019-07-02 13:00:00,244.79,244.99,244.66,244.97,4134.0,230.7498,230.9384,230.6273,230.9195,4134.0
2019-07-02 13:10:00,244.84,245.3,244.83,245.26,3753.0,230.797,231.2306,230.7875,231.1929,3753.0
2019-07-02 13:20:00,245.23,245.66,245.23,245.53,2833.0,231.1646,231.5699,231.1646,231.4474,2833.0
2019-07-02 13:30:00,245.48,245.64,245.36,245.63,4161.0,231.4003,231.5511,231.2871,231.5416,4161.0
2019-07-02 13:40:00,245.59,245.79,245.43,245.62,2504.0,231.5039,231.6925,231.3531,231.5322,2504.0
2019-07-02 13:50:00,245.73,245.74,245.37,245.38,3400.0,231.6359,231.6453,231.2966,231.306,3400.0
2019-07-02 14:00:00,245.38,245.7,245.38,245.68,3722.0,231.306,231.6076,231.306,231.5888,3722.0
2019-07-02 14:10:00,245.62,245.76,245.53,245.53,3944.0,231.5322,231.6642,231.4474,231.4474,3944.0
2019-07-02 14:20:00,245.55,245.59,245.28,245.28,3106.0,231.4662,231.5039,231.2117,231.2117,3106.0
2019-07-02 14:30:00,245.3,245.3,244.51,244.52,2600.0,231.2306,231.2306,230.4859,230.4953,2600.0
2019-07-02 14:40:00,244.38,244.49,244.07,244.08,2200.0,230.3633,230.467,230.0711,230.0805,2200.0
2019-07-02 14:50:00,244.04,244.04,243.47,243.56,5060.0,230.0428,230.0428,229.5055,229.5904,5060.0
2019-07-02 15:00:00,243.71,244.02,243.63,243.69,9522.0,229.7318,230.024,229.6564,229.7129,9522.0
2019-07-02 15:10:00,243.76,244.01,243.63,243.93,5561.0,229.7789,230.0146,229.6564,229.9392,5561.0
2019-07-02 15:20:00,243.95,244.23,243.95,244.14,3316.0,229.958,230.2219,229.958,230.1371,3316.0
2019-07-02 15:30:00,244.22,244.42,244.05,244.2,4615.0,230.2125,230.401,230.0523,230.1937,4615.0
2019-07-02 15:40:00,244.2,244.44,244.04,244.05,7657.0,230.1937,230.4199,230.0428,230.0523,7657.0
2019-07-02 15:50:00,244.08,244.67,244.08,244.67,19422.0,230.0805,230.6367,230.0805,230.6367,19422.0
2019-07-03 09:30:00,244.68,245.82,243.51,244.78,16923.0,230.6461,231.7208,229.5432,230.7404,16923.0
2019-07-03 09:40:00,244.36,244.36,243.67,243.67,1750.0,230.3445,230.3445,229.6941,229.6941,1750.0
2019-07-03 09:50:00,243.31,244.31,243.12,244.31,5056.0,229.3547,230.2974,229.1756,230.2974,5056.0
2019-07-03 10:00:00,244.8,245.57,244.25,244.25,3050.0,230.7593,231.4851,230.2408,230.2408,3050.0
2019-07-03 10:10:00,244.47,244.97,244.47,244.49,4341.0,230.4482,230.9195,230.4482,230.467,4341.0
2019-07-03 10:20:00,244.52,244.76,244.28,244.4,2824.0,230.4953,230.7215,230.2691,230.3822,2824.0
2019-07-03 10:30:00,244.53,245.09,244.53,244.82,6700.0,230.5047,231.0326,230.5047,230.7781,6700.0
2019-07-03 10:40:00,245.15,245.38,244.65,244.88,1590.0,231.0892,231.306,230.6179,230.8347,1590.0
2019-07-03 10:50:00,244.76,245.25,244.49,245.13,4100.0,230.7215,231.1834,230.467,231.0703,4100.0
2019-07-03 11:00:00,245.11,245.33,244.95,245.02,3480.0,231.0515,231.2589,230.9006,230.9666,3480.0
2019-07-03 11:10:00,245.03,245.2,244.84,245.0,1813.0,230.9761,231.1363,230.797,230.9478,1813.0
2019-07-03 11:20:00,244.55,245.04,244.22,244.77,2300.0,230.5236,230.9855,230.2125,230.731,2300.0
2019-07-03 11:30:00,244.76,245.05,244.67,244.69,2202.0,230.7215,230.9949,230.6367,230.6556,2202.0
2019-07-03 11:40:00,244.78,244.96,244.67,244.96,1506.0,230.7404,230.9101,230.6367,230.9101,1506.0
2019-07-03 11:50:00,244.87,244.87,244.52,244.81,4005.0,230.8252,230.8252,230.4953,230.7687,4005.0
2019-07-03 12:00:00,244.95,244.95,244.55,244.65,1540.0,230.9006,230.9006,230.5236,230.6179,1540.0
2019-07-03 12:10:00,244.61,245.24,244.57,245.24,4302.0,230.5802,231.174,230.5424,231.174,4302.0
2019-07-03 12:20:00,245.24,245.41,245.2,245.34,2275.0,231.174,231.3343,231.1363,231.2683,2275.0
2019-07-03 12:30:00,245.3,245.3,244.8,245.12,2064.0,231.2306,231.2306,230.7593,231.0609,2064.0
2019-07-03 12:40:00,245.12,245.15,244.74,245.12,5892.0,231.0609,231.0892,230.7027,231.0609,5892.0
2019-07-03 12:50:00,245.12,245.72,245.11,245.71,8172.0,231.0609,231.6265,231.0515,231.6171,8172.0
2019-07-05 09:30:00,244.56,245.36,243.77,243.77,12805.0,230.533,231.2871,229.7883,229.7883,12805.0
2019-07-05 09:40:00,243.58,243.67,242.59,242.59,7258.0,229.6092,229.6941,228.676,228.676,7258.0
2019-07-05 09:50:00,242.5,242.51,240.7,241.07,5970.0,228.5912,228.6006,226.8944,227.2432,5970.0
2019-07-05 10:00:00,240.69,242.15,240.42,242.15,5896.0,226.885,228.2612,226.6305,228.2612,5896.0
2019-07-05 10:10:00,241.96,242.23,241.58,242.23,5136.0,228.0821,228.3367,227.7239,228.3367,5136.0
2019-07-05 10:20:00,242.36,242.36,241.79,241.79,2221.0,228.4592,228.4592,227.9219,227.9219,2221.0
2019-07-05 10:30:00,241.71,242.07,241.18,241.19,6210.0,227.8465,228.1858,227.3469,227.3563,6210.0
2019-07-05 10:40:00,241.24,241.52,240.78,241.52,4550.0,227.4034,227.6674,226.9698,227.6674,4550.0
2019-07-05 10:50:00,241.52,241.59,240.6,241.02,4683.0,227.6674,227.7334,226.8001,227.1961,4683.0
2019-07-05 11:00:00,241.17,241.17,240.27,240.57,2604.0,227.3375,227.3375,226.4891,226.7719,2604.0
2019-07-05 11:10:00,240.34,240.87,240.2,240.87,4850.0,226.5551,227.0547,226.4231,227.0547,4850.0
2019-07-05 11:20:00,240.84,240.95,240.68,240.85,2300.0,227.0264,227.1301,226.8756,227.0358,2300.0
2019-07-05 11:30:00,240.88,241.02,240.55,240.86,4735.0,227.0641,227.1961,226.753,227.0452,4735.0
2019-07-05 11:40:00,240.88,240.88,239.66,240.0,8865.0,227.0641,227.0641,225.9141,226.2346,8865.0
2019-07-05 11:50:00,240.01,240.2,239.86,240.02,2006.0,226.244,226.4231,226.1026,226.2534,2006.0
2019-07-05 12:00:00,239.92,240.2,239.87,240.12,2900.0,226.1592,226.4231,226.112,226.3477,2900.0
2019-07-05 12:10:00,240.07,240.26,239.87,239.87,4401.0,226.3005,226.4796,226.112,226.112,4401.0
2019-07-05 12:20:00,240.01,240.56,239.82,240.27,5230.0,226.244,226.7624,226.0649,226.4891,5230.0
2019-07-05 12:30:00,240.27,241.13,240.27,241.13,1700.0,226.4891,227.2997,226.4891,227.2997,1700.0
2019-07-05 12:40:00,240.94,241.12,240.86,240.98,3100.0,227.1206,227.2903,227.0452,227.1584,3100.0
2019-07-05 12:50:00,241.04,241.21,240.77,240.88,2409.0,227.2149,227.3752,226.9604,227.0641,2409.0
2019-07-05 13:00:00,240.94,241.02,240.77,240.95,2586.0,227.1206,227.1961,226.9604,227.1301,2586.0
2019-07-05 13:10:00,240.98,241.27,240.95,241.26,1570.0,227.1584,227.4317,227.1301,227.4223,1570.0
2019-07-05 13:20:00,241.2,241.5,241.06,241.39,2005.0,227.3657,227.6485,227.2338,227.5448,2005.0
2019-07-05 13:30:00,241.53,241.75,241.51,241.55,2439.0,227.6768,227.8842,227.658,227.6957,2439.0
2019-07-05 13:40:00,241.59,241.94,241.47,241.47,1900.0,227.7334,228.0633,227.6202,227.6202,1900.0
2019-07-05 13:50:00,241.47,241.54,241.24,241.3,1806.0,227.6202,227.6862,227.4034,227.46,1806.0
2019-07-05 14:00:00,241.31,241.32,241.0,241.23,4407.0,227.4694,227.4789,227.1772,227.394,4407.0
2019-07-05 14:10:00,241.36,241.6,241.29,241.6,3053.0,227.5166,227.7428,227.4506,227.7428,3053.0
2019-07-05 14:20:00,241.63,241.76,241.5,241.76,1404.0,227.7711,227.8936,227.6485,227.8936,1404.0
2019-07-05 14:30:00,241.86,242.02,241.79,241.87,3263.0,227.9879,228.1387,227.9219,227.9973,3263.0
2019-07-05 14:40:00,241.86,241.96,241.76,241.84,3100.0,227.9879,228.0821,227.8936,227.969,3100.0
2019-07-05 14:50:00,241.86,242.02,241.71,242.02,2436.0,227.9879,228.1387,227.8465,228.1387,2436.0
2019-07-05 15:00:00,242.05,242.05,241.68,241.68,2355.0,228.167,228.167,227.8182,227.8182,2355.0
2019-07-05 15:10:00,241.84,241.86,241.52,241.64,4304.0,227.969,227.9879,227.6674,227.7805,4304.0
2019-07-05 15:20:00,241.65,242.13,241.64,242.13,3200.0,227.7899,228.2424,227.7805,228.2424,3200.0
2019-07-05 15:30:00,242.13,242.18,241.93,241.93,4125.0,228.2424,228.2895,228.0539,228.0539,4125.0
2019-07-05 15:40:00,241.83,242.01,241.82,241.87,5024.0,227.9596,228.1293,227.9502,227.9973,5024.0
2019-07-05 15:50:00,241.86,242.29,241.47,242.28,29846.0,227.9879,228.3932,227.6202,228.3838,29846.0
2019-07-08 09:30:00,236.77,237.8,236.26,237.6,21710.0,223.1898,224.1607,222.7091,223.9722,21710.0
2019-07-08 09:40:00,237.88,238.15,236.67,236.7,5789.0,224.2362,224.4907,223.0956,223.1238,5789.0
2019-07-08 09:50:00,236.9,237.26,235.32,235.38,8762.0,223.3124,223.6517,221.823,221.8795,8762.0
2019-07-08 10:00:00,235.35,235.77,234.68,234.68,7650.0,221.8513,222.2472,221.2197,221.2197,7650.0
2019-07-08 10:10:00,234.81,235.2,234.56,234.57,5487.0,221.3422,221.7099,221.1066,221.116,5487.0
2019-07-08 10:20:00,234.75,234.75,233.8,234.04,6545.0,221.2857,221.2857,220.3902,220.6164,6545.0
2019-07-08 10:30:00,233.92,234.05,233.47,233.84,6065.0,220.5033,220.6258,220.0791,220.4279,6065.0
2019-07-08 10:40:00,233.96,234.74,233.81,234.36,7524.0,220.541,221.2763,220.3996,220.918,7524.0
2019-07-08 10:50:00,234.3,234.86,233.91,234.86,6306.0,220.8615,221.3894,220.4939,221.3894,6306.0
2019-07-08 11:00:00,235.27,235.4,235.04,235.19,2899.0,221.7759,221.8984,221.559,221.7004,2899.0
2019-07-08 11:10:00,235.03,235.45,235.0,235.11,4597.0,221.5496,221.9455,221.5213,221.625,4597.0
2019-07-08 11:20:00,235.17,235.28,234.72,234.93,4925.0,221.6816,221.7853,221.2574,221.4554,4925.0
2019-07-08 11:30:00,234.9,235.01,234.42,234.75,2341.0,221.4271,221.5308,220.9746,221.2857,2341.0
2019-07-08 11:40:00,234.63,234.64,234.01,234.11,3864.0,221.1726,221.182,220.5881,220.6824,3864.0
2019-07-08 11:50:00,234.13,234.13,233.57,233.57,3837.0,220.7012,220.7012,220.1734,220.1734,3837.0
2019-07-08 12:00:00,233.68,233.86,233.13,233.51,13863.0,220.2771,220.4467,219.7586,220.1168,13863.0
2019-07-08 12:10:00,233.45,234.1,233.41,234.09,3896.0,220.0602,220.673,220.0225,220.6635,3896.0
2019-07-08 12:20:00,234.17,234.17,233.17,233.17,3468.0,220.7389,220.7389,219.7963,219.7963,3468.0
2019-07-08 12:30:00,233.33,233.57,233.2,233.51,2569.0,219.9471,220.1734,219.8246,220.1168,2569.0
2019-07-08 12:40:00,233.38,233.38,233.23,233.28,593.0,219.9943,219.9943,219.8529,219.9,593.0
2019-07-08 12:50:00,233.37,233.83,233.37,233.83,3815.0,219.9848,220.4184,219.9848,220.4184,3815.0
2019-07-08 13:00:00,234.04,234.51,234.0,234.4,2451.0,220.6164,221.0594,220.5787,220.9558,2451.0
2019-07-08 13:10:00,234.46,234.88,234.34,234.44,4172.0,221.0123,221.4082,220.8992,220.9935,4172.0
2019-07-08 13:20:00,234.48,234.66,234.34,234.54,1463.0,221.0312,221.2008,220.8992,221.0877,1463.0
2019-07-08 13:30:00,234.51,235.0,234.51,234.99,2225.0,221.0594,221.5213,221.0594,221.5119,2225.0
2019-07-08 13:40:00,234.9,235.03,234.68,234.85,1734.0,221.4271,221.5496,221.2197,221.3799,1734.0
2019-07-08 13:50:00,234.83,235.19,234.75,235.19,1929.0,221.3611,221.7004,221.2857,221.7004,1929.0
2019-07-08 14:00:00,235.12,235.12,234.97,235.12,2268.0,221.6345,221.6345,221.4931,221.6345,2268.0
2019-07-08 14:10:00,235.13,235.32,234.86,235.0,5140.0,221.6439,221.823,221.3894,221.5213,5140.0
2019-07-08 14:20:00,235.11,235.12,234.64,235.03,3652.0,221.625,221.6345,221.182,221.5496,3652.0
2019-07-08 14:30:00,235.0,235.36,234.99,235.0,4325.0,221.5213,221.8607,221.5119,221.5213,4325.0
2019-07-08 14:40:00,234.97,235.37,234.9,235.16,7014.0,221.4931,221.8701,221.4271,221.6722,7014.0
2019-07-08 14:50:00,235.16,235.16,234.72,234.8,3050.0,221.6722,221.6722,221.2574,221.3328,3050.0
2019-07-08 15:00:00,234.79,234.88,234.63,234.86,2716.0,221.3234,221.4082,221.1726,221.3894,2716.0
2019-07-08 15:10:00,234.93,235.14,234.72,234.86,9926.0,221.4554,221.6533,221.2574,221.3894,9926.0
2019-07-08 15:20:00,234.83,234.98,234.73,234.81,5111.0,221.3611,221.5025,221.2668,221.3422,5111.0
2019-07-08 15:30:00,234.94,235.12,234.89,235.0,8246.0,221.4648,221.6345,221.4177,221.5213,8246.0
2019-07-08 15:40:00,235.12,235.12,234.82,234.98,9917.0,221.6345,221.6345,221.3517,221.5025,9917.0
2019-07-08 15:50:00,235.08,235.16,234.55,234.69,31316.0,221.5968,221.6722,221.0972,221.2291,31316.0
2019-07-09 09:30:00,233.02,234.37,232.57,234.14,10745.0,219.6549,220.9275,219.2307,220.7107,10745.0
2019-07-09 09:40:00,234.03,234.15,233.38,233.76,3904.0,220.607,220.7201,219.9943,220.3525,3904.0
2019-07-09 09:50:00,233.92,233.92,233.23,233.59,7805.0,220.5033,220.5033,219.8529,220.1922,7805.0
2019-07-09 10:00:00,233.62,233.9,233.4,233.79,5571.0,220.2205,220.4844,220.0131,220.3807,5571.0
2019-07-09 10:10:00,233.81,234.06,233.68,233.85,4323.0,220.3996,220.6353,220.2771,220.4373,4323.0
2019-07-09 10:20:00,233.8,233.89,233.61,233.79,3333.0,220.3902,220.475,220.2111,220.3807,3333.0
2019-07-09 10:30:00,233.66,233.8,233.57,233.64,3770.0,220.2582,220.3902,220.1734,220.2393,3770.0
2019-07-09 10:40:00,233.88,234.2,233.79,234.19,1101.0,220.4656,220.7672,220.3807,220.7578,1101.0
2019-07-09 10:50:00,234.67,234.75,234.33,234.35,3600.0,221.2103,221.2857,220.8898,220.9086,3600.0
2019-07-09 11:00:00,234.5,234.93,234.39,234.67,2946.0,221.05,221.4554,220.9463,221.2103,2946.0
2019-07-09 11:10:00,234.57,235.0,234.25,234.99,2899.0,221.116,221.5213,220.8144,221.5119,2899.0
2019-07-09 11:20:00,234.93,235.05,234.69,234.72,2394.0,221.4554,221.5685,221.2291,221.2574,2394.0
2019-07-09 11:30:00,234.72,235.34,234.66,235.34,4827.0,221.2574,221.8418,221.2008,221.8418,4827.0
2019-07-09 11:40:00,235.4,235.4,234.79,234.79,500.0,221.8984,221.8984,221.3234,221.3234,500.0
2019-07-09 11:50:00,234.73,235.12,234.69,234.79,1230.0,221.2668,221.6345,221.2291,221.3234,1230.0
2019-07-09 12:00:00,235.09,235.12,234.89,235.04,1000.0,221.6062,221.6345,221.4177,221.559,1000.0
2019-07-09 12:10:00,235.12,235.12,234.74,235.08,2200.0,221.6345,221.6345,221.2763,221.5968,2200.0
2019-07-09 12:20:00,235.14,235.26,235.07,235.17,1400.0,221.6533,221.7664,221.5873,221.6816,1400.0
2019-07-09 12:30:00,235.1,235.1,234.85,235.1,2140.0,221.6156,221.6156,221.3799,221.6156,2140.0
2019-07-09 12:40:00,235.14,235.34,235.02,235.22,3501.0,221.6533,221.8418,221.5402,221.7287,3501.0
2019-07-09 12:50:00,235.32,235.96,235.2,235.86,17707.0,221.823,222.4263,221.7099,222.332,17707.0
2019-07-09 13:00:00,235.93,236.18,235.67,236.18,4524.0,222.398,222.6337,222.1529,222.6337,4524.0
2019-07-09 13:10:00,236.03,236.03,235.81,235.81,1900.0,222.4923,222.4923,222.2849,222.2849,1900.0
2019-07-09 13:20:00,235.84,236.0,235.79,235.88,2142.0,222.3132,222.464,222.266,222.3509,2142.0
2019-07-09 13:30:00,235.97,236.26,235.97,236.02,1742.0,222.4357,222.7091,222.4357,222.4828,1742.0
2019-07-09 13:40:00,236.06,236.07,235.88,235.88,1500.0,222.5205,222.53,222.3509,222.3509,1500.0
2019-07-09 13:50:00,235.73,235.73,235.43,235.51,3100.0,222.2095,222.2095,221.9267,222.0021,3100.0
2019-07-09 14:00:00,235.64,235.67,235.44,235.55,3400.0,222.1246,222.1529,221.9361,222.0398,3400.0
2019-07-09 14:10:00,235.84,235.95,235.66,235.94,2087.0,222.3132,222.4169,222.1435,222.4074,2087.0
2019-07-09 14:20:00,235.87,236.02,235.79,236.02,1536.0,222.3414,222.4828,222.266,222.4828,1536.0
2019-07-09 14:30:00,236.1,236.28,235.97,235.98,2800.0,222.5583,222.7279,222.4357,222.4451,2800.0
2019-07-09 14:40:00,236.03,236.14,235.82,235.91,3553.0,222.4923,222.596,222.2943,222.3791,3553.0
2019-07-09 14:50:00,235.92,236.3,235.9,236.16,6025.0,222.3886,222.7468,222.3697,222.6148,6025.0
2019-07-09 15:00:00,236.37,236.89,236.37,236.79,7261.0,222.8128,223.3029,222.8128,223.2087,7261.0
2019-07-09 15:10:00,236.9,237.23,236.54,237.2,17538.0,223.3124,223.6234,222.973,223.5952,17538.0
2019-07-09 15:20:00,237.17,237.19,236.74,237.01,23351.0,223.5669,223.5857,223.1615,223.4161,23351.0
2019-07-09 15:30:00,237.0,237.39,236.91,237.09,10832.0,223.4066,223.7743,223.3218,223.4915,10832.0
2019-07-09 15:40:00,237.07,237.27,236.9,237.07,8310.0,223.4726,223.6611,223.3124,223.4726,8310.0
2019-07-09 15:50:00,237.1,238.16,237.1,237.99,42466.0,223.5009,224.5001,223.5009,224.3398,42466.0
2019-07-10 09:30:00,238.85,240.19,238.76,239.08,8328.0,225.1505,226.4137,225.0657,225.3673,8328.0
2019-07-10 09:40:00,239.14,239.62,238.78,239.4,3530.0,225.4239,225.8764,225.0845,225.669,3530.0
2019-07-10 09:50:00,239.87,239.87,238.59,239.11,4066.0,226.112,226.112,224.9054,225.3956,4066.0
2019-07-10 10:00:00,239.53,239.82,239.43,239.66,900.0,225.7915,226.0649,225.6973,225.9141,900.0
2019-07-10 10:10:00,239.83,240.07,239.68,239.91,2661.0,226.0743,226.3005,225.9329,226.1497,2661.0
2019-07-10 10:20:00,239.88,240.01,239.22,239.22,3439.0,226.1214,226.244,225.4993,225.4993,3439.0
2019-07-10 10:30:00,239.15,239.91,239.15,239.91,2355.0,225.4333,226.1497,225.4333,226.1497,2355.0
2019-07-10 10:40:00,239.72,240.41,239.6,240.28,2700.0,225.9706,226.621,225.8575,226.4985,2700.0
2019-07-10 10:50:00,240.24,240.38,240.11,240.3,1400.0,226.4608,226.5928,226.3383,226.5174,1400.0
2019-07-10 11:00:00,240.04,240.21,239.74,239.74,1800.0,226.2723,226.4325,225.9895,225.9895,1800.0
2019-07-10 11:10:00,239.79,239.92,239.57,239.57,2110.0,226.0366,226.1592,225.8292,225.8292,2110.0
2019-07-10 11:20:00,239.52,239.92,239.29,239.53,35742.0,225.7821,226.1592,225.5653,225.7915,35742.0
2019-07-10 11:30:00,239.67,239.72,239.21,239.26,2857.0,225.9235,225.9706,225.4899,225.537,2857.0
2019-07-10 11:40:00,239.23,239.53,239.04,239.53,2509.0,225.5087,225.7915,225.3296,225.7915,2509.0
2019-07-10 11:50:00,239.67,239.8,239.33,239.45,2152.0,225.9235,226.046,225.603,225.7161,2152.0
2019-07-10 12:00:00,239.39,239.66,239.29,239.56,1606.0,225.6595,225.9141,225.5653,225.8198,1606.0
2019-07-10 12:10:00,239.52,239.52,239.24,239.24,1900.0,225.7821,225.7821,225.5182,225.5182,1900.0
2019-07-10 12:20:00,239.15,239.15,238.8,238.89,1397.0,225.4333,225.4333,225.1034,225.1882,1397.0
2019-07-10 12:30:00,238.87,239.29,238.86,239.26,3603.0,225.1694,225.5653,225.1599,225.537,3603.0
2019-07-10 12:40:00,239.2,239.32,239.01,239.19,4206.0,225.4804,225.5936,225.3013,225.471,4206.0
2019-07-10 12:50:00,239.2,239.42,239.18,239.31,2071.0,225.4804,225.6878,225.4616,225.5841,2071.0
2019-07-10 13:00:00,239.32,239.47,239.32,239.47,1300.0,225.5936,225.735,225.5936,225.735,1300.0
2019-07-10 13:10:00,239.69,239.7,239.13,239.28,3793.0,225.9423,225.9518,225.4145,225.5559,3793.0
2019-07-10 13:20:00,239.17,239.3,239.16,239.26,2430.0,225.4522,225.5747,225.4427,225.537,2430.0
2019-07-10 13:30:00,239.19,239.22,238.98,239.22,2570.0,225.471,225.4993,225.2731,225.4993,2570.0
2019-07-10 13:40:00,239.18,239.18,238.9,238.9,1702.0,225.4616,225.4616,225.1977,225.1977,1702.0
2019-07-10 13:50:00,238.75,238.76,238.75,238.75,400.0,225.0563,225.0657,225.0563,225.0563,400.0
2019-07-10 14:00:00,238.83,238.91,238.63,238.63,2715.0,225.1317,225.2071,224.9431,224.9431,2715.0
2019-07-10 14:10:00,238.75,238.85,238.25,238.45,3235.0,225.0563,225.1505,224.5849,224.7735,3235.0
2019-07-10 14:20:00,238.36,238.48,238.27,238.27,503.0,224.6886,224.8017,224.6038,224.6038,503.0
2019-07-10 14:30:00,238.12,238.43,238.12,238.23,5994.0,224.4624,224.7546,224.4624,224.5661,5994.0
2019-07-10 14:40:00,238.3,238.38,238.17,238.17,600.0,224.6321,224.7075,224.5095,224.5095,600.0
2019-07-10 14:50:00,238.14,238.34,238.13,238.29,1350.0,224.4812,224.6698,224.4718,224.6226,1350.0
2019-07-10 15:00:00,238.35,238.35,238.01,238.09,2456.0,224.6792,224.6792,224.3587,224.4341,2456.0
2019-07-10 15:10:00,238.2,238.43,238.0,238.0,6944.0,224.5378,224.7546,224.3493,224.3493,6944.0
2019-07-10 15:20:00,237.94,238.07,237.64,237.92,11492.0,224.2927,224.4153,224.0099,224.2739,11492.0
2019-07-10 15:30:00,238.01,238.29,237.67,237.78,8887.0,224.3587,224.6226,224.0382,224.1419,8887.0
2019-07-10 15:40:00,237.82,237.97,237.72,237.73,8938.0,224.1796,224.321,224.0853,224.0948,8938.0
2019-07-10 15:50:00,237.7,238.71,237.61,238.09,39568.0,224.0665,225.0186,223.9816,224.4341,39568.0
2019-07-11 09:30:00,239.3,239.3,238.52,238.99,8235.0,225.5747,225.5747,224.8394,225.2825,8235.0
2019-07-11 09:40:00,238.82,238.82,238.14,238.14,1100.0,225.1222,225.1222,224.4812,224.4812,1100.0
2019-07-11 09:50:00,238.18,238.43,237.85,238.43,2071.0,224.5189,224.7546,224.2079,224.7546,2071.0
2019-07-11 10:00:00,238.16,238.44,238.01,238.21,2516.0,224.5001,224.764,224.3587,224.5472,2516.0
2019-07-11 10:10:00,238.22,239.14,238.22,239.02,800.0,224.5567,225.4239,224.5567,225.3108,800.0
2019-07-11 10:20:00,238.88,239.75,238.88,239.75,1050.0,225.1788,225.9989,225.1788,225.9989,1050.0
2019-07-11 10:30:00,239.51,239.84,239.39,239.71,4252.0,225.7727,226.0837,225.6595,225.9612,4252.0
2019-07-11 10:40:00,239.78,240.33,239.66,240.24,1900.0,226.0272,226.5456,225.9141,226.4608,1900.0
2019-07-11 10:50:00,240.38,240.77,240.38,240.52,950.0,226.5928,226.9604,226.5928,226.7247,950.0
2019-07-11 11:00:00,240.44,240.79,240.44,240.65,2420.0,226.6493,226.9793,226.6493,226.8473,2420.0
2019-07-11 11:10:00,240.73,241.33,240.66,241.29,2410.0,226.9227,227.4883,226.8567,227.4506,2410.0
2019-07-11 11:20:00,241.32,241.41,240.66,240.67,9501.0,227.4789,227.5637,226.8567,226.8661,9501.0
2019-07-11 11:30:00,240.54,240.59,240.21,240.21,3821.0,226.7436,226.7907,226.4325,226.4325,3821.0
2019-07-11 11:40:00,240.32,240.86,240.32,240.38,3100.0,226.5362,227.0452,226.5362,226.5928,3100.0
2019-07-11 11:50:00,240.33,240.68,240.25,240.62,3148.0,226.5456,226.8756,226.4702,226.819,3148.0
2019-07-11 12:00:00,240.61,240.73,240.32,240.32,3708.0,226.8096,226.9227,226.5362,226.5362,3708.0
2019-07-11 12:10:00,240.2,240.39,239.43,239.43,3280.0,226.4231,226.6022,225.6973,225.6973,3280.0
2019-07-11 12:20:00,239.54,239.57,239.17,239.41,4948.0,225.8009,225.8292,225.4522,225.6784,4948.0
2019-07-11 12:30:00,239.55,239.75,239.38,239.75,1900.0,225.8104,225.9989,225.6501,225.9989,1900.0
2019-07-11 12:40:00,239.55,239.64,239.4,239.4,1597.0,225.8104,225.8952,225.669,225.669,1597.0
2019-07-11 12:50:00,239.57,239.58,239.29,239.47,3925.0,225.8292,225.8387,225.5653,225.735,3925.0
2019-07-11 13:00:00,239.46,239.46,239.15,239.15,701.0,225.7255,225.7255,225.4333,225.4333,701.0
2019-07-11 13:10:00,239.12,239.21,238.98,239.21,2506.0,225.405,225.4899,225.2731,225.4899,2506.0
2019-07-11 13:20:00,239.19,239.33,239.0,239.0,2225.0,225.471,225.603,225.2919,225.2919,2225.0
2019-07-11 13:30:00,239.14,239.53,239.05,239.34,6600.0,225.4239,225.7915,225.3391,225.6124,6600.0
2019-07-11 13:40:00,239.39,239.47,239.33,239.41,1800.0,225.6595,225.735,225.603,225.6784,1800.0
2019-07-11 13:50:00,239.55,239.85,239.47,239.83,1661.0,225.8104,226.0932,225.735,226.0743,1661.0
2019-07-11 14:00:00,239.78,239.83,239.67,239.83,2847.0,226.0272,226.0743,225.9235,226.0743,2847.0
2019-07-11 14:10:00,239.86,240.15,239.74,240.06,15200.0,226.1026,226.376,225.9895,226.2911,15200.0
2019-07-11 14:20:00,240.07,240.12,239.99,240.07,1610.0,226.3005,226.3477,226.2251,226.3005,1610.0
2019-07-11 14:30:00,240.06,240.15,239.94,240.1,3933.0,226.2911,226.376,226.178,226.3288,3933.0
2019-07-11 14:40:00,240.26,240.29,240.03,240.03,2100.0,226.4796,226.5079,226.2628,226.2628,2100.0
2019-07-11 14:50:00,240.0,240.14,239.96,239.96,2758.0,226.2346,226.3665,226.1969,226.1969,2758.0
2019-07-11 15:00:00,239.86,240.03,239.65,239.96,2250.0,226.1026,226.2628,225.9046,226.1969,2250.0
2019-07-11 15:10:00,239.92,239.96,239.81,239.86,3445.0,226.1592,226.1969,226.0555,226.1026,3445.0
2019-07-11 15:20:00,239.78,239.91,239.59,239.59,9200.0,226.0272,226.1497,225.8481,225.8481,9200.0
2019-07-11 15:30:00,239.58,239.66,239.39,239.62,11695.0,225.8387,225.9141,225.6595,225.8764,11695.0
2019-07-11 15:40:00,239.56,240.07,239.39,240.07,8111.0,225.8198,226.3005,225.6595,226.3005,8111.0
2019-07-11 15:50:00,240.05,240.34,239.74,240.31,25432.0,226.2817,226.5551,225.9895,226.5268,25432.0
2019-07-12 09:30:00,240.76,241.09,240.76,240.97,4773.0,226.951,227.262,226.951,227.1489,4773.0
2019-07-12 09:40:00,241.13,241.15,240.21,240.6,3414.0,227.2997,227.3186,226.4325,226.8001,3414.0
2019-07-12 09:50:00,240.42,240.42,239.33,239.33,1610.0,226.6305,226.6305,225.603,225.603,1610.0
2019-07-12 10:00:00,239.76,241.0,239.73,240.86,5403.0,226.0083,227.1772,225.98,227.0452,5403.0
2019-07-12 10:10:00,240.73,241.09,240.71,241.09,2100.0,226.9227,227.262,226.9038,227.262,2100.0
2019-07-12 10:20:00,241.02,241.39,240.64,240.64,2400.0,227.1961,227.5448,226.8379,226.8379,2400.0
2019-07-12 10:30:00,240.71,240.81,240.03,240.5,3345.0,226.9038,226.9981,226.2628,226.7059,3345.0
2019-07-12 10:40:00,240.59,240.95,240.59,240.95,1300.0,226.7907,227.1301,226.7907,227.1301,1300.0
2019-07-12 10:50:00,240.92,241.08,240.92,241.08,800.0,227.1018,227.2526,227.1018,227.2526,800.0
2019-07-12 11:00:00,241.53,242.01,241.53,241.89,2400.0,227.6768,228.1293,227.6768,228.0162,2400.0
2019-07-12 11:10:00,241.8,242.2,241.78,242.09,2480.0,227.9313,228.3084,227.9125,228.2047,2480.0
2019-07-12 11:20:00,242.07,242.41,241.98,242.27,2000.0,228.1858,228.5063,228.101,228.3744,2000.0
2019-07-12 11:30:00,242.33,242.5,242.14,242.5,1907.0,228.4309,228.5912,228.2518,228.5912,1907.0
2019-07-12 11:40:00,242.56,242.64,242.34,242.64,2340.0,228.6477,228.7231,228.4403,228.7231,2340.0
2019-07-12 11:50:00,242.64,242.89,242.46,242.6,3300.0,228.7231,228.9588,228.5535,228.6854,3300.0
2019-07-12 12:00:00,242.68,242.98,242.68,242.75,2400.0,228.7608,229.0436,228.7608,228.8268,2400.0
2019-07-12 12:10:00,242.75,242.78,242.46,242.46,1900.0,228.8268,228.8551,228.5535,228.5535,1900.0
2019-07-12 12:20:00,242.59,242.59,242.44,242.44,700.0,228.676,228.676,228.5346,228.5346,700.0
2019-07-12 12:30:00,242.43,242.79,242.37,242.79,4868.0,228.5252,228.8645,228.4686,228.8645,4868.0
2019-07-12 12:40:00,242.79,242.95,242.67,242.73,4653.0,228.8645,229.0154,228.7514,228.808,4653.0
2019-07-12 12:50:00,242.82,243.16,242.76,243.12,3345.0,228.8928,229.2133,228.8363,229.1756,3345.0
2019-07-12 13:00:00,243.09,243.27,243.07,243.27,4663.0,229.1473,229.317,229.1285,229.317,4663.0
2019-07-12 13:10:00,243.34,243.43,243.28,243.28,6655.0,229.383,229.4678,229.3264,229.3264,6655.0
2019-07-12 13:20:00,243.3,243.52,243.26,243.43,2417.0,229.3453,229.5527,229.3076,229.4678,2417.0
2019-07-12 13:30:00,243.34,243.34,243.21,243.21,1000.0,229.383,229.383,229.2604,229.2604,1000.0
2019-07-12 13:40:00,243.06,243.4,243.06,243.36,1300.0,229.1191,229.4396,229.1191,229.4018,1300.0
2019-07-12 13:50:00,243.43,243.62,243.43,243.45,1859.0,229.4678,229.6469,229.4678,229.4867,1859.0
2019-07-12 14:00:00,243.41,243.56,243.4,243.52,1573.0,229.449,229.5904,229.4396,229.5527,1573.0
2019-07-12 14:10:00,243.54,243.54,243.46,243.47,598.0,229.5715,229.5715,229.4961,229.5055,598.0
2019-07-12 14:20:00,243.41,243.87,243.4,243.87,2836.0,229.449,229.8826,229.4396,229.8826,2836.0
2019-07-12 14:30:00,243.97,244.03,243.89,244.01,1200.0,229.9769,230.0334,229.9014,230.0146,1200.0
2019-07-12 14:40:00,243.98,244.12,243.93,244.12,2976.0,229.9863,230.1183,229.9392,230.1183,2976.0
2019-07-12 14:50:00,244.12,244.43,244.12,244.35,1900.0,230.1183,230.4105,230.1183,230.3351,1900.0
2019-07-12 15:00:00,244.43,244.48,244.25,244.25,3500.0,230.4105,230.4576,230.2408,230.2408,3500.0
2019-07-12 15:10:00,244.19,244.43,244.07,244.43,2450.0,230.1842,230.4105,230.0711,230.4105,2450.0
2019-07-12 15:20:00,244.45,244.62,244.45,244.6,6185.0,230.4293,230.5896,230.4293,230.5707,6185.0
2019-07-12 15:30:00,244.61,244.78,244.61,244.75,5891.0,230.5802,230.7404,230.5802,230.7121,5891.0
2019-07-12 15:40:00,244.79,244.95,244.68,244.92,8226.0,230.7498,230.9006,230.6461,230.8724,8226.0
2019-07-12 15:50:00,245.0,245.26,244.92,245.07,23053.0,230.9478,231.1929,230.8724,231.0138,23053.0
2019-07-15 09:30:00,246.0,246.0,244.39,244.39,4315.0,231.8904,231.8904,230.3728,230.3728,4315.0
2019-07-15 09:40:00,244.74,245.01,244.48,245.01,2200.0,230.7027,230.9572,230.4576,230.9572,2200.0
2019-07-15 09:50:00,244.72,245.86,244.72,245.81,2940.0,230.6838,231.7585,230.6838,231.7113,2940.0
2019-07-15 10:00:00,245.72,245.73,245.31,245.73,1481.0,231.6265,231.6359,231.24,231.6359,1481.0
2019-07-15 10:10:00,245.71,245.71,245.09,245.24,2179.0,231.6171,231.6171,231.0326,231.174,2179.0
2019-07-15 10:20:00,245.11,245.22,244.75,244.76,2981.0,231.0515,231.1552,230.7121,230.7215,2981.0
2019-07-15 10:30:00,244.92,244.92,243.91,244.16,4100.0,230.8724,230.8724,229.9203,230.156,4100.0
2019-07-15 10:40:00,244.05,244.42,244.05,244.19,1300.0,230.0523,230.401,230.0523,230.1842,1300.0
2019-07-15 10:50:00,244.7,244.86,244.65,244.68,1000.0,230.665,230.8158,230.6179,230.6461,1000.0
2019-07-15 11:00:00,244.78,244.79,244.42,244.51,2010.0,230.7404,230.7498,230.401,230.4859,2010.0
2019-07-15 11:10:00,244.5,244.52,244.29,244.52,1245.0,230.4765,230.4953,230.2785,230.4953,1245.0
2019-07-15 11:20:00,244.48,244.64,244.44,244.63,1641.0,230.4576,230.6084,230.4199,230.599,1641.0
2019-07-15 11:30:00,244.45,244.45,244.25,244.34,3800.0,230.4293,230.4293,230.2408,230.3256,3800.0
2019-07-15 11:40:00,244.29,244.29,244.07,244.14,1600.0,230.2785,230.2785,230.0711,230.1371,1600.0
2019-07-15 11:50:00,244.09,244.09,243.9,243.9,700.0,230.09,230.09,229.9109,229.9109,700.0
2019-07-15 12:00:00,244.06,244.2,244.03,244.2,700.0,230.0617,230.1937,230.0334,230.1937,700.0
2019-07-15 12:10:00,244.23,244.37,244.15,244.15,1535.0,230.2219,230.3539,230.1465,230.1465,1535.0
2019-07-15 12:20:00,244.26,244.51,244.26,244.39,2301.0,230.2502,230.4859,230.2502,230.3728,2301.0
2019-07-15 12:30:00,244.37,244.56,244.37,244.49,1000.0,230.3539,230.533,230.3539,230.467,1000.0
2019-07-15 12:40:00,244.62,244.74,244.35,244.35,1723.0,230.5896,230.7027,230.3351,230.3351,1723.0
2019-07-15 12:50:00,244.33,244.64,244.21,244.64,1200.0,230.3162,230.6084,230.2031,230.6084,1200.0
2019-07-15 13:00:00,244.55,244.63,244.38,244.4,800.0,230.5236,230.599,230.3633,230.3822,800.0
2019-07-15 13:10:00,244.45,244.54,244.36,244.43,1000.0,230.4293,230.5142,230.3445,230.4105,1000.0
2019-07-15 13:20:00,244.45,244.48,244.34,244.48,2143.0,230.4293,230.4576,230.3256,230.4576,2143.0
2019-07-15 13:30:00,244.49,244.99,244.49,244.98,1922.0,230.467,230.9384,230.467,230.9289,1922.0
2019-07-15 13:40:00,244.99,244.99,244.81,244.93,1000.0,230.9384,230.9384,230.7687,230.8818,1000.0
2019-07-15 13:50:00,244.88,244.99,244.86,244.86,1805.0,230.8347,230.9384,230.8158,230.8158,1805.0
2019-07-15 14:00:00,244.65,244.9,244.64,244.9,1300.0,230.6179,230.8535,230.6084,230.8535,1300.0
2019-07-15 14:10:00,245.06,245.39,245.06,245.39,2202.0,231.0043,231.3154,231.0043,231.3154,2202.0
2019-07-15 14:20:00,245.52,245.55,245.46,245.46,1840.0,231.438,231.4662,231.3814,231.3814,1840.0
2019-07-15 14:30:00,245.37,245.47,245.15,245.15,1780.0,231.2966,231.3908,231.0892,231.0892,1780.0
2019-07-15 14:40:00,245.05,245.16,245.05,245.05,1000.0,230.9949,231.0986,230.9949,230.9949,1000.0
2019-07-15 14:50:00,244.71,245.3,244.67,245.3,1681.0,230.6744,231.2306,230.6367,231.2306,1681.0
2019-07-15 15:00:00,245.35,245.35,245.05,245.06,1770.0,231.2777,231.2777,230.9949,231.0043,1770.0
2019-07-15 15:10:00,244.98,244.98,244.63,244.66,1700.0,230.9289,230.9289,230.599,230.6273,1700.0
2019-07-15 15:20:00,244.66,245.02,244.66,244.94,2286.0,230.6273,230.9666,230.6273,230.8912,2286.0
2019-07-15 15:30:00,244.91,245.07,244.74,244.74,3406.0,230.8629,231.0138,230.7027,230.7027,3406.0
2019-07-15 15:40:00,244.89,244.99,244.77,244.95,5066.0,230.8441,230.9384,230.731,230.9006,5066.0
2019-07-15 15:50:00,245.0,245.23,244.96,245.19,16677.0,230.9478,231.1646,230.9101,231.1269,16677.0
2019-07-16 09:30:00,245.21,246.36,244.16,246.36,9921.0,231.1457,232.2298,230.156,232.2298,9921.0
2019-07-16 09:40:00,246.15,246.2,245.6,246.01,2300.0,232.0318,232.079,231.5134,231.8999,2300.0
2019-07-16 09:50:00,245.4,245.4,244.5,245.02,2405.0,231.3248,231.3248,230.4765,230.9666,2405.0
2019-07-16 10:00:00,244.99,245.27,244.44,244.44,6323.0,230.9384,231.2023,230.4199,230.4199,6323.0
2019-07-16 10:10:00,244.54,244.54,243.38,243.48,9806.0,230.5142,230.5142,229.4207,229.515,9806.0
2019-07-16 10:20:00,243.66,243.96,243.59,243.59,1863.0,229.6846,229.9674,229.6187,229.6187,1863.0
2019-07-16 10:30:00,243.42,243.42,243.31,243.33,1100.0,229.4584,229.4584,229.3547,229.3736,1100.0
2019-07-16 10:40:00,243.49,243.52,243.1,243.1,11454.0,229.5244,229.5527,229.1568,229.1568,11454.0
2019-07-16 10:50:00,243.16,243.43,243.14,243.42,2091.0,229.2133,229.4678,229.1945,229.4584,2091.0
2019-07-16 11:00:00,243.77,243.77,243.22,243.22,1010.0,229.7883,229.7883,229.2699,229.2699,1010.0
2019-07-16 11:10:00,243.28,243.28,242.91,243.25,14293.0,229.3264,229.3264,228.9777,229.2982,14293.0
2019-07-16 11:20:00,243.28,243.31,242.77,242.86,1479.0,229.3264,229.3547,228.8457,228.9305,1479.0
2019-07-16 11:30:00,243.06,243.19,243.01,243.01,1400.0,229.1191,229.2416,229.0719,229.0719,1400.0
2019-07-16 11:40:00,242.86,242.86,242.42,242.43,600.0,228.9305,228.9305,228.5158,228.5252,600.0
2019-07-16 11:50:00,242.19,242.34,241.75,241.75,4000.0,228.299,228.4403,227.8842,227.8842,4000.0
2019-07-16 12:00:00,241.7,241.98,241.17,241.17,3100.0,227.8371,228.101,227.3375,227.3375,3100.0
2019-07-16 12:10:00,241.11,241.74,240.92,241.3,4402.0,227.2809,227.8748,227.1018,227.46,4402.0
2019-07-16 12:20:00,241.41,241.79,241.41,241.56,1300.0,227.5637,227.9219,227.5637,227.7051,1300.0
2019-07-16 12:30:00,241.59,242.31,241.43,242.13,2700.0,227.7334,228.4121,227.5825,228.2424,2700.0
2019-07-16 12:40:00,242.16,242.65,242.15,242.49,2637.0,228.2707,228.7326,228.2612,228.5817,2637.0
2019-07-16 12:50:00,242.62,242.76,242.33,242.76,2064.0,228.7043,228.8363,228.4309,228.8363,2064.0
2019-07-16 13:00:00,242.91,242.94,242.6,242.94,3015.0,228.9777,229.0059,228.6854,229.0059,3015.0
2019-07-16 13:10:00,242.87,243.27,242.76,243.17,3030.0,228.94,229.317,228.8363,229.2227,3030.0
2019-07-16 13:20:00,243.32,243.48,243.29,243.46,1930.0,229.3641,229.515,229.3359,229.4961,1930.0
2019-07-16 13:30:00,243.39,243.95,243.39,243.66,5625.0,229.4301,229.958,229.4301,229.6846,5625.0
2019-07-16 13:40:00,243.51,243.51,243.09,243.26,1200.0,229.5432,229.5432,229.1473,229.3076,1200.0
2019-07-16 13:50:00,243.25,243.27,242.51,242.51,2800.0,229.2982,229.317,228.6006,228.6006,2800.0
2019-07-16 14:00:00,242.63,242.91,242.46,242.79,8538.0,228.7137,228.9777,228.5535,228.8645,8538.0
2019-07-16 14:10:00,242.8,242.86,242.33,242.42,8268.0,228.874,228.9305,228.4309,228.5158,8268.0
2019-07-16 14:20:00,242.46,242.73,242.42,242.56,7656.0,228.5535,228.808,228.5158,228.6477,7656.0
2019-07-16 14:30:00,242.61,242.61,241.92,242.17,2300.0,228.6949,228.6949,228.0444,228.2801,2300.0
2019-07-16 14:40:00,242.14,242.43,242.14,242.38,2191.0,228.2518,228.5252,228.2518,228.4781,2191.0
2019-07-16 14:50:00,242.4,242.48,242.09,242.32,3100.0,228.4969,228.5723,228.2047,228.4215,3100.0
2019-07-16 15:00:00,242.18,242.4,242.18,242.23,3855.0,228.2895,228.4969,228.2895,228.3367,3855.0
2019-07-16 15:10:00,242.12,242.38,242.07,242.12,3308.0,228.233,228.4781,228.1858,228.233,3308.0
2019-07-16 15:20:00,242.22,242.22,241.68,241.7,7599.0,228.3272,228.3272,227.8182,227.8371,7599.0
2019-07-16 15:30:00,241.7,241.98,241.6,241.85,5325.0,227.8371,228.101,227.7428,227.9785,5325.0
2019-07-16 15:40:00,241.76,241.83,241.43,241.55,7156.0,227.8936,227.9596,227.5825,227.6957,7156.0
2019-07-16 15:50:00,241.52,241.82,241.41,241.56,22163.0,227.6674,227.9502,227.5637,227.7051,22163.0
2019-07-17 09:30:00,241.55,241.99,241.5,241.86,3453.0,227.6957,228.1104,227.6485,227.9879,3453.0
2019-07-17 09:40:00,241.87,242.7,241.87,242.3,5199.0,227.9973,228.7797,227.9973,228.4026,5199.0
2019-07-17 09:50:00,242.48,243.32,242.48,242.73,1773.0,228.5723,229.3641,228.5723,228.808,1773.0
2019-07-17 10:00:00,242.58,243.49,242.58,243.37,1600.0,228.6666,229.5244,228.6666,229.4113,1600.0
2019-07-17 10:10:00,243.36,243.38,242.4,242.4,4242.0,229.4018,229.4207,228.4969,228.4969,4242.0
2019-07-17 10:20:00,242.11,242.13,241.79,242.03,800.0,228.2235,228.2424,227.9219,228.1481,800.0
2019-07-17 10:30:00,242.06,242.46,241.77,241.82,9862.0,228.1764,228.5535,227.903,227.9502,9862.0
2019-07-17 10:40:00,241.95,241.95,241.19,241.67,1523.0,228.0727,228.0727,227.3563,227.8088,1523.0
2019-07-17 10:50:00,241.49,241.79,241.49,241.79,600.0,227.6391,227.9219,227.6391,227.9219,600.0
2019-07-17 11:00:00,242.33,242.42,242.08,242.23,2543.0,228.4309,228.5158,228.1953,228.3367,2543.0
2019-07-17 11:10:00,242.37,242.53,242.11,242.11,3182.0,228.4686,228.6195,228.2235,228.2235,3182.0
2019-07-17 11:20:00,242.21,242.21,241.98,241.98,1400.0,228.3178,228.3178,228.101,228.101,1400.0
2019-07-17 11:30:00,242.06,242.3,241.97,242.25,2600.0,228.1764,228.4026,228.0916,228.3555,2600.0
2019-07-17 11:40:00,242.33,242.5,242.28,242.48,900.0,228.4309,228.5912,228.3838,228.5723,900.0
2019-07-17 11:50:00,242.4,242.72,242.31,242.5,2396.0,228.4969,228.7986,228.4121,228.5912,2396.0
2019-07-17 12:00:00,242.62,242.66,242.26,242.28,3732.0,228.7043,228.742,228.3649,228.3838,3732.0
2019-07-17 12:10:00,242.24,242.33,242.07,242.32,3521.0,228.3461,228.4309,228.1858,228.4215,3521.0
2019-07-17 12:20:00,242.43,242.43,242.29,242.3,1456.0,228.5252,228.5252,228.3932,228.4026,1456.0
2019-07-17 12:30:00,242.38,242.47,242.23,242.47,2226.0,228.4781,228.5629,228.3367,228.5629,2226.0
2019-07-17 12:40:00,242.5,242.78,242.5,242.72,1700.0,228.5912,228.8551,228.5912,228.7986,1700.0
2019-07-17 12:50:00,242.75,242.83,242.68,242.68,2301.0,228.8268,228.9022,228.7608,228.7608,2301.0
2019-07-17 13:00:00,242.66,242.66,242.26,242.34,3552.0,228.742,228.742,228.3649,228.4403,3552.0
2019-07-17 13:10:00,242.39,242.47,242.29,242.35,1909.0,228.4875,228.5629,228.3932,228.4498,1909.0
2019-07-17 13:20:00,242.34,242.5,242.34,242.48,1336.0,228.4403,228.5912,228.4403,228.5723,1336.0
2019-07-17 13:30:00,242.57,242.88,242.49,242.8,2270.0,228.6572,228.9494,228.5817,228.874,2270.0
2019-07-17 13:40:00,242.79,242.85,242.46,242.65,1954.0,228.8645,228.9211,228.5535,228.7326,1954.0
2019-07-17 13:50:00,242.56,242.59,242.5,242.55,1445.0,228.6477,228.676,228.5912,228.6383,1445.0
2019-07-17 14:00:00,242.65,242.65,242.39,242.39,3854.0,228.7326,228.7326,228.4875,228.4875,3854.0
2019-07-17 14:10:00,242.36,242.36,242.19,242.25,1700.0,228.4592,228.4592,228.299,228.3555,1700.0
2019-07-17 14:20:00,242.28,242.4,242.19,242.19,1138.0,228.3838,228.4969,228.299,228.299,1138.0
2019-07-17 14:30:00,242.32,242.32,242.23,242.29,1500.0,228.4215,228.4215,228.3367,228.3932,1500.0
2019-07-17 14:40:00,242.24,242.37,242.1,242.35,2800.0,228.3461,228.4686,228.2141,228.4498,2800.0
2019-07-17 14:50:00,242.26,242.61,242.23,242.61,3705.0,228.3649,228.6949,228.3367,228.6949,3705.0
2019-07-17 15:00:00,242.35,242.5,242.2,242.5,2100.0,228.4498,228.5912,228.3084,228.5912,2100.0
2019-07-17 15:10:00,242.49,242.72,242.48,242.72,2499.0,228.5817,228.7986,228.5723,228.7986,2499.0
2019-07-17 15:20:00,242.78,242.79,242.18,242.26,4000.0,228.8551,228.8645,228.2895,228.3649,4000.0
2019-07-17 15:30:00,242.38,242.74,242.28,242.29,4501.0,228.4781,228.8174,228.3838,228.3932,4501.0
2019-07-17 15:40:00,242.28,242.49,242.2,242.41,9317.0,228.3838,228.5817,228.3084,228.5063,9317.0
2019-07-17 15:50:00,242.34,242.36,241.54,241.57,29900.0,228.4403,228.4592,227.6862,227.7145,29900.0
2019-07-18 09:30:00,241.53,242.59,241.53,242.59,5287.0,227.6768,228.676,227.6768,228.676,5287.0
2019-07-18 09:40:00,242.13,242.39,241.98,241.99,1060.0,228.2424,228.4875,228.101,228.1104,1060.0
2019-07-18 09:50:00,241.8,241.82,241.26,241.26,4650.0,227.9313,227.9502,227.4223,227.4223,4650.0
2019-07-18 10:00:00,241.17,241.94,241.17,241.85,2893.0,227.3375,228.0633,227.3375,227.9785,2893.0
2019-07-18 10:10:00,241.7,242.12,241.7,241.76,1900.0,227.8371,228.233,227.8371,227.8936,1900.0
2019-07-18 10:20:00,242.0,242.79,242.0,242.6,3200.0,228.1199,228.8645,228.1199,228.6854,3200.0
2019-07-18 10:30:00,242.72,243.91,242.72,243.72,5900.0,228.7986,229.9203,228.7986,229.7412,5900.0
2019-07-18 10:40:00,243.84,244.95,243.84,244.62,4000.0,229.8543,230.9006,229.8543,230.5896,4000.0
2019-07-18 10:50:00,244.75,245.24,244.52,245.12,4400.0,230.7121,231.174,230.4953,231.0609,4400.0
2019-07-18 11:00:00,245.24,245.38,244.86,245.1,6019.0,231.174,231.306,230.8158,231.042,6019.0
2019-07-18 11:10:00,245.13,245.45,245.01,245.1,4200.0,231.0703,231.372,230.9572,231.042,4200.0
2019-07-18 11:20:00,245.11,245.64,245.04,245.53,5200.0,231.0515,231.5511,230.9855,231.4474,5200.0
2019-07-18 11:30:00,245.53,245.53,243.79,243.85,2849.0,231.4474,231.4474,229.8072,229.8637,2849.0
2019-07-18 11:40:00,243.92,243.92,243.29,243.29,1000.0,229.9297,229.9297,229.3359,229.3359,1000.0
2019-07-18 11:50:00,243.34,243.57,243.34,243.35,900.0,229.383,229.5998,229.383,229.3924,900.0
2019-07-18 12:00:00,243.37,243.72,243.37,243.69,1600.0,229.4113,229.7412,229.4113,229.7129,1600.0
2019-07-18 12:10:00,244.02,244.3,244.02,244.14,1228.0,230.024,230.2879,230.024,230.1371,1228.0
2019-07-18 12:20:00,244.14,244.38,244.04,244.36,1515.0,230.1371,230.3633,230.0428,230.3445,1515.0
2019-07-18 12:30:00,244.42,244.54,244.23,244.42,1620.0,230.401,230.5142,230.2219,230.401,1620.0
2019-07-18 12:40:00,244.67,244.73,244.61,244.61,1734.0,230.6367,230.6933,230.5802,230.5802,1734.0
2019-07-18 12:50:00,244.55,244.67,244.42,244.42,2510.0,230.5236,230.6367,230.401,230.401,2510.0
2019-07-18 13:00:00,244.42,244.93,244.42,244.83,5103.0,230.401,230.8818,230.401,230.7875,5103.0
2019-07-18 13:10:00,244.89,244.95,244.75,244.89,3204.0,230.8441,230.9006,230.7121,230.8441,3204.0
2019-07-18 13:20:00,244.78,245.01,244.77,244.88,2000.0,230.7404,230.9572,230.731,230.8347,2000.0
2019-07-18 13:30:00,244.96,245.02,244.55,244.66,2508.0,230.9101,230.9666,230.5236,230.6273,2508.0
2019-07-18 13:40:00,244.59,244.61,244.43,244.43,1739.0,230.5613,230.5802,230.4105,230.4105,1739.0
2019-07-18 13:50:00,244.29,244.64,244.28,244.64,2096.0,230.2785,230.6084,230.2691,230.6084,2096.0
2019-07-18 14:00:00,244.72,244.83,244.59,244.83,2813.0,230.6838,230.7875,230.5613,230.7875,2813.0
2019-07-18 14:10:00,244.83,245.08,244.79,245.05,2210.0,230.7875,231.0232,230.7498,230.9949,2210.0
2019-07-18 14:20:00,245.19,245.35,245.13,245.17,1754.0,231.1269,231.2777,231.0703,231.108,1754.0
2019-07-18 14:30:00,245.16,245.53,245.05,245.53,1557.0,231.0986,231.4474,230.9949,231.4474,1557.0
2019-07-18 14:40:00,245.44,245.44,245.09,245.09,1379.0,231.3625,231.3625,231.0326,231.0326,1379.0
2019-07-18 14:50:00,245.11,245.4,244.9,245.4,1656.0,231.0515,231.3248,230.8535,231.3248,1656.0
2019-07-18 15:00:00,245.4,245.47,245.16,245.24,3359.0,231.3248,231.3908,231.0986,231.174,3359.0
2019-07-18 15:10:00,245.22,245.27,245.02,245.02,3800.0,231.1552,231.2023,230.9666,230.9666,3800.0
2019-07-18 15:20:00,245.05,245.12,244.84,245.12,3763.0,230.9949,231.0609,230.797,231.0609,3763.0
2019-07-18 15:30:00,245.19,245.6,245.12,245.43,3431.0,231.1269,231.5134,231.0609,231.3531,3431.0
2019-07-18 15:40:00,245.47,245.48,245.03,245.14,5319.0,231.3908,231.4003,230.9761,231.0798,5319.0
2019-07-18 15:50:00,245.15,245.85,244.95,245.73,31906.0,231.0892,231.749,230.9006,231.6359,31906.0
2019-07-19 09:30:00,246.49,247.52,246.07,246.73,21031.0,232.3523,233.3232,231.9564,232.5786,21031.0
2019-07-19 09:40:00,247.05,247.32,246.36,246.36,2207.0,232.8802,233.1347,232.2298,232.2298,2207.0
2019-07-19 09:50:00,246.76,247.21,246.64,247.21,2917.0,232.6068,233.031,232.4937,233.031,2917.0
2019-07-19 10:00:00,247.57,247.57,246.33,246.33,1948.0,233.3704,233.3704,232.2015,232.2015,1948.0
2019-07-19 10:10:00,246.22,246.22,245.54,245.73,2464.0,232.0978,232.0978,231.4568,231.6359,2464.0
2019-07-19 10:20:00,245.74,245.74,244.81,244.82,2400.0,231.6453,231.6453,230.7687,230.7781,2400.0
2019-07-19 10:30:00,244.94,245.19,244.44,244.44,3093.0,230.8912,231.1269,230.4199,230.4199,3093.0
2019-07-19 10:40:00,244.37,244.66,244.17,244.17,2000.0,230.3539,230.6273,230.1654,230.1654,2000.0
2019-07-19 10:50:00,243.91,244.32,243.7,244.09,3225.0,229.9203,230.3068,229.7223,230.09,3225.0
2019-07-19 11:00:00,244.0,244.0,243.72,243.72,1841.0,230.0051,230.0051,229.7412,229.7412,1841.0
2019-07-19 11:10:00,243.7,243.99,243.62,243.94,2355.0,229.7223,229.9957,229.6469,229.9486,2355.0
2019-07-19 11:20:00,243.92,244.06,243.55,243.58,3985.0,229.9297,230.0617,229.5809,229.6092,3985.0
2019-07-19 11:30:00,243.68,244.14,243.58,243.98,32885.0,229.7035,230.1371,229.6092,229.9863,32885.0
2019-07-19 11:40:00,244.04,244.04,243.53,243.64,4600.0,230.0428,230.0428,229.5621,229.6658,4600.0
2019-07-19 11:50:00,243.67,244.28,243.66,244.28,2928.0,229.6941,230.2691,229.6846,230.2691,2928.0
2019-07-19 12:00:00,244.3,244.91,244.3,244.91,3845.0,230.2879,230.8629,230.2879,230.8629,3845.0
2019-07-19 12:10:00,244.84,245.04,244.72,244.75,2706.0,230.797,230.9855,230.6838,230.7121,2706.0
2019-07-19 12:20:00,244.7,245.15,244.7,245.15,1602.0,230.665,231.0892,230.665,231.0892,1602.0
2019-07-19 12:30:00,245.08,245.4,245.07,245.34,3284.0,231.0232,231.3248,231.0138,231.2683,3284.0
2019-07-19 12:40:00,245.34,245.67,245.29,245.37,2918.0,231.2683,231.5794,231.2211,231.2966,2918.0
2019-07-19 12:50:00,245.46,245.63,245.39,245.57,3522.0,231.3814,231.5416,231.3154,231.4851,3522.0
2019-07-19 13:00:00,245.36,245.36,244.61,244.75,3100.0,231.2871,231.2871,230.5802,230.7121,3100.0
2019-07-19 13:10:00,244.66,244.81,244.66,244.69,10713.0,230.6273,230.7687,230.6273,230.6556,10713.0
2019-07-19 13:20:00,244.61,244.63,244.38,244.38,700.0,230.5802,230.599,230.3633,230.3633,700.0
2019-07-19 13:30:00,244.45,244.45,243.66,243.66,2030.0,230.4293,230.4293,229.6846,229.6846,2030.0
2019-07-19 13:40:00,243.45,243.5,243.21,243.5,3443.0,229.4867,229.5338,229.2604,229.5338,3443.0
2019-07-19 13:50:00,243.52,243.68,243.07,243.13,1900.0,229.5527,229.7035,229.1285,229.185,1900.0
2019-07-19 14:00:00,243.33,243.65,242.88,242.88,1920.0,229.3736,229.6752,228.9494,228.9494,1920.0
2019-07-19 14:10:00,242.54,243.09,242.48,242.48,3700.0,228.6289,229.1473,228.5723,228.5723,3700.0
2019-07-19 14:20:00,242.66,242.7,242.03,242.04,2200.0,228.742,228.7797,228.1481,228.1576,2200.0
2019-07-19 14:30:00,242.17,242.5,241.78,241.98,2700.0,228.2801,228.5912,227.9125,228.101,2700.0
2019-07-19 14:40:00,241.81,242.0,241.54,241.59,3043.0,227.9407,228.1199,227.6862,227.7334,3043.0
2019-07-19 14:50:00,241.78,241.96,241.37,241.64,2950.0,227.9125,228.0821,227.526,227.7805,2950.0
2019-07-19 15:00:00,241.61,241.65,241.4,241.55,4705.0,227.7522,227.7899,227.5543,227.6957,4705.0
2019-07-19 15:10:00,241.48,241.48,240.83,240.96,4811.0,227.6297,227.6297,227.017,227.1395,4811.0
2019-07-19 15:20:00,240.86,240.99,240.61,240.78,5269.0,227.0452,227.1678,226.8096,226.9698,5269.0
2019-07-19 15:30:00,240.93,241.13,240.79,241.13,7594.0,227.1112,227.2997,226.9793,227.2997,7594.0
2019-07-19 15:40:00,241.16,241.84,241.08,241.12,11666.0,227.328,227.969,227.2526,227.2903,11666.0
2019-07-19 15:50:00,241.19,241.54,240.89,241.0,32390.0,227.3563,227.6862,227.0735,227.1772,32390.0
2019-07-22 09:30:00,240.92,241.98,240.8,240.96,7434.0,227.1018,228.101,226.9887,227.1395,7434.0
2019-07-22 09:40:00,240.96,241.32,240.42,240.46,3700.0,227.1395,227.4789,226.6305,226.6682,3700.0
2019-07-22 09:50:00,241.04,241.69,241.04,241.43,5100.0,227.2149,227.8276,227.2149,227.5825,5100.0
2019-07-22 10:00:00,241.32,241.4,240.98,241.13,5000.0,227.4789,227.5543,227.1584,227.2997,5000.0
2019-07-22 10:10:00,240.61,240.73,240.18,240.18,3516.0,226.8096,226.9227,226.4042,226.4042,3516.0
2019-07-22 10:20:00,240.27,240.83,239.92,240.73,5464.0,226.4891,227.017,226.1592,226.9227,5464.0
2019-07-22 10:30:00,240.71,241.01,240.48,240.56,3500.0,226.9038,227.1866,226.687,226.7624,3500.0
2019-07-22 10:40:00,240.44,240.44,239.47,239.65,2830.0,226.6493,226.6493,225.735,225.9046,2830.0
2019-07-22 10:50:00,239.59,239.67,239.21,239.21,2286.0,225.8481,225.9235,225.4899,225.4899,2286.0
2019-07-22 11:00:00,239.39,239.68,239.24,239.46,2544.0,225.6595,225.9329,225.5182,225.7255,2544.0
2019-07-22 11:10:00,239.45,239.6,238.98,238.98,3011.0,225.7161,225.8575,225.2731,225.2731,3011.0
2019-07-22 11:20:00,238.91,239.29,238.72,239.29,2661.0,225.2071,225.5653,225.028,225.5653,2661.0
2019-07-22 11:30:00,239.39,239.61,239.12,239.48,1911.0,225.6595,225.8669,225.405,225.7444,1911.0
2019-07-22 11:40:00,239.52,239.61,239.41,239.61,2204.0,225.7821,225.8669,225.6784,225.8669,2204.0
2019-07-22 11:50:00,239.66,240.01,239.52,240.0,1400.0,225.9141,226.244,225.7821,226.2346,1400.0
2019-07-22 12:00:00,239.81,240.59,239.76,240.59,1500.0,226.0555,226.7907,226.0083,226.7907,1500.0
2019-07-22 12:10:00,240.69,241.48,240.64,241.48,2100.0,226.885,227.6297,226.8379,227.6297,2100.0
2019-07-22 12:20:00,241.42,241.66,241.41,241.43,1399.0,227.5731,227.7994,227.5637,227.5825,1399.0
2019-07-22 12:30:00,241.32,241.66,241.2,241.62,2920.0,227.4789,227.7994,227.3657,227.7616,2920.0
2019-07-22 12:40:00,241.57,241.89,241.57,241.73,1900.0,227.7145,228.0162,227.7145,227.8653,1900.0
2019-07-22 12:50:00,241.77,242.08,241.76,242.08,1287.0,227.903,228.1953,227.8936,228.1953,1287.0
2019-07-22 13:00:00,242.01,242.07,241.71,241.95,2340.0,228.1293,228.1858,227.8465,228.0727,2340.0
2019-07-22 13:10:00,241.99,242.22,241.93,242.13,2071.0,228.1104,228.3272,228.0539,228.2424,2071.0
2019-07-22 13:20:00,242.26,242.4,242.17,242.17,1214.0,228.3649,228.4969,228.2801,228.2801,1214.0
2019-07-22 13:30:00,242.16,242.46,242.16,242.46,1600.0,228.2707,228.5535,228.2707,228.5535,1600.0
2019-07-22 13:40:00,242.41,242.46,242.2,242.23,1400.0,228.5063,228.5535,228.3084,228.3367,1400.0
2019-07-22 13:50:00,242.18,242.32,242.12,242.22,1521.0,228.2895,228.4215,228.233,228.3272,1521.0
2019-07-22 14:00:00,242.21,242.4,242.2,242.35,1771.0,228.3178,228.4969,228.3084,228.4498,1771.0
2019-07-22 14:10:00,242.15,242.15,241.86,241.91,3084.0,228.2612,228.2612,227.9879,228.035,3084.0
2019-07-22 14:20:00,241.81,242.0,241.73,241.77,3519.0,227.9407,228.1199,227.8653,227.903,3519.0
2019-07-22 14:30:00,241.66,241.78,241.48,241.48,1502.0,227.7994,227.9125,227.6297,227.6297,1502.0
2019-07-22 14:40:00,241.43,241.62,241.38,241.39,1894.0,227.5825,227.7616,227.5354,227.5448,1894.0
2019-07-22 14:50:00,241.44,241.66,241.43,241.63,1682.0,227.592,227.7994,227.5825,227.7711,1682.0
2019-07-22 15:00:00,241.58,242.16,241.58,241.69,2800.0,227.7239,228.2707,227.7239,227.8276,2800.0
2019-07-22 15:10:00,241.69,241.77,241.56,241.73,3240.0,227.8276,227.903,227.7051,227.8653,3240.0
2019-07-22 15:20:00,241.76,241.76,241.33,241.42,4225.0,227.8936,227.8936,227.4883,227.5731,4225.0
2019-07-22 15:30:00,241.38,241.38,240.68,240.74,4890.0,227.5354,227.5354,226.8756,226.9321,4890.0
2019-07-22 15:40:00,240.68,240.69,240.23,240.31,7266.0,226.8756,226.885,226.4514,226.5268,7266.0
2019-07-22 15:50:00,240.3,240.68,240.18,240.55,23066.0,226.5174,226.8756,226.4042,226.753,23066.0
2019-07-23 09:30:00,241.75,242.54,238.73,238.82,6637.0,227.8842,228.6289,225.0374,225.1222,6637.0
2019-07-23 09:40:00,239.14,239.41,238.36,238.42,17828.0,225.4239,225.6784,224.6886,224.7452,17828.0
2019-07-23 09:50:00,238.0,238.51,237.45,238.49,12099.0,224.3493,224.83,223.8308,224.8112,12099.0
2019-07-23 10:00:00,238.7,238.99,238.18,238.19,5427.0,225.0091,225.2825,224.5189,224.5284,5427.0
2019-07-23 10:10:00,238.41,238.47,238.3,238.3,7936.0,224.7358,224.7923,224.6321,224.6321,7936.0
2019-07-23 10:20:00,238.29,238.29,237.83,237.83,5455.0,224.6226,224.6226,224.189,224.189,5455.0
2019-07-23 10:30:00,237.72,238.03,237.56,237.92,5096.0,224.0853,224.3776,223.9345,224.2739,5096.0
2019-07-23 10:40:00,237.91,238.2,237.64,237.85,2700.0,224.2644,224.5378,224.0099,224.2079,2700.0
2019-07-23 10:50:00,237.99,238.05,237.42,237.42,1700.0,224.3398,224.3964,223.8025,223.8025,1700.0
2019-07-23 11:00:00,237.39,237.71,237.15,237.61,4925.0,223.7743,224.0759,223.548,223.9816,4925.0
2019-07-23 11:10:00,237.67,237.79,237.67,237.79,300.0,224.0382,224.1513,224.0382,224.1513,300.0
2019-07-23 11:20:00,237.61,237.78,237.5,237.56,2299.0,223.9816,224.1419,223.878,223.9345,2299.0
2019-07-23 11:30:00,237.54,237.54,237.09,237.35,3013.0,223.9157,223.9157,223.4915,223.7366,3013.0
2019-07-23 11:40:00,237.3,237.36,236.87,237.0,2052.0,223.6894,223.746,223.2841,223.4066,2052.0
2019-07-23 11:50:00,236.93,236.93,236.14,236.2,4218.0,223.3406,223.3406,222.596,222.6525,4218.0
2019-07-23 12:00:00,236.44,236.45,235.89,236.22,3848.0,222.8787,222.8882,222.3603,222.6714,3848.0
2019-07-23 12:10:00,236.24,236.68,236.23,236.34,6514.0,222.6902,223.105,222.6808,222.7845,6514.0
2019-07-23 12:20:00,236.3,236.45,235.62,235.65,7405.0,222.7468,222.8882,222.1058,222.1341,7405.0
2019-07-23 12:30:00,235.65,236.04,235.6,235.78,4136.0,222.1341,222.5017,222.0869,222.2566,4136.0
2019-07-23 12:40:00,235.81,235.92,235.7,235.73,11333.0,222.2849,222.3886,222.1812,222.2095,11333.0
2019-07-23 12:50:00,235.71,235.87,235.63,235.81,7282.0,222.1906,222.3414,222.1152,222.2849,7282.0
2019-07-23 13:00:00,235.81,236.0,235.65,235.73,16128.0,222.2849,222.464,222.1341,222.2095,16128.0
2019-07-23 13:10:00,235.79,236.18,235.62,235.91,5852.0,222.266,222.6337,222.1058,222.3791,5852.0
2019-07-23 13:20:00,235.97,236.03,235.54,235.63,6448.0,222.4357,222.4923,222.0304,222.1152,6448.0
2019-07-23 13:30:00,235.62,235.96,235.5,235.62,37710.0,222.1058,222.4263,221.9927,222.1058,37710.0
2019-07-23 13:40:00,235.59,236.51,235.57,236.34,30631.0,222.0775,222.9447,222.0586,222.7845,30631.0
2019-07-23 13:50:00,236.4,237.17,236.37,237.01,8702.0,222.841,223.5669,222.8128,223.4161,8702.0
2019-07-23 14:00:00,237.01,237.25,236.43,236.44,15551.0,223.4161,223.6423,222.8693,222.8787,15551.0
2019-07-23 14:10:00,236.43,236.43,236.1,236.25,12523.0,222.8693,222.8693,222.5583,222.6996,12523.0
2019-07-23 14:20:00,236.0,236.0,235.36,235.51,5213.0,222.464,222.464,221.8607,222.0021,5213.0
2019-07-23 14:30:00,235.49,235.67,235.41,235.5,46197.0,221.9832,222.1529,221.9078,221.9927,46197.0
2019-07-23 14:40:00,235.55,235.99,235.35,235.88,30972.0,222.0398,222.4546,221.8513,222.3509,30972.0
2019-07-23 14:50:00,235.81,235.81,235.36,235.38,7266.0,222.2849,222.2849,221.8607,221.8795,7266.0
2019-07-23 15:00:00,235.3,235.47,234.95,234.96,37922.0,221.8041,221.9644,221.4742,221.4836,37922.0
2019-07-23 15:10:00,235.01,235.38,234.8,234.98,18373.0,221.5308,221.8795,221.3328,221.5025,18373.0
2019-07-23 15:20:00,234.95,235.06,234.88,234.88,18356.0,221.4742,221.5779,221.4082,221.4082,18356.0
2019-07-23 15:30:00,234.89,235.58,234.72,235.35,23532.0,221.4177,222.0681,221.2574,221.8513,23532.0
2019-07-23 15:40:00,235.37,235.7,234.94,234.94,29098.0,221.8701,222.1812,221.4648,221.4648,29098.0
2019-07-23 15:50:00,234.93,235.6,234.71,235.59,83365.0,221.4554,222.0869,221.248,222.0775,83365.0
2019-07-24 09:30:00,235.0,235.0,231.33,231.33,13472.0,221.5213,221.5213,218.0618,218.0618,13472.0
2019-07-24 09:40:00,231.69,233.47,231.29,233.28,32725.0,218.4012,220.0791,218.0241,219.9,32725.0
2019-07-24 09:50:00,233.31,234.76,233.14,233.96,12256.0,219.9283,221.2951,219.768,220.541,12256.0
2019-07-24 10:00:00,233.93,234.73,233.11,234.01,17549.0,220.5127,221.2668,219.7397,220.5881,17549.0
2019-07-24 10:10:00,234.34,234.4,233.51,233.51,26297.0,220.8992,220.9558,220.1168,220.1168,26297.0
2019-07-24 10:20:00,233.35,233.59,233.01,233.15,6400.0,219.966,220.1922,219.6455,219.7775,6400.0
2019-07-24 10:30:00,233.2,233.2,232.83,232.9,50194.0,219.8246,219.8246,219.4758,219.5418,50194.0
2019-07-24 10:40:00,232.9,233.12,232.82,233.03,43514.0,219.5418,219.7492,219.4664,219.6643,43514.0
2019-07-24 10:50:00,233.02,233.64,232.75,232.75,18675.0,219.6549,220.2393,219.4004,219.4004,18675.0
2019-07-24 11:00:00,232.89,232.93,232.62,232.69,6699.0,219.5324,219.5701,219.2778,219.3438,6699.0
2019-07-24 11:10:00,232.56,232.57,231.86,231.88,11208.0,219.2213,219.2307,218.5614,218.5803,11208.0
2019-07-24 11:20:00,232.0,232.0,231.09,231.32,6793.0,218.6934,218.6934,217.8356,218.0524,6793.0
2019-07-24 11:30:00,231.21,231.37,230.53,231.04,23326.0,217.9487,218.0995,217.3077,217.7885,23326.0
2019-07-24 11:40:00,230.99,231.0,230.17,230.23,10398.0,217.7413,217.7508,216.9684,217.0249,10398.0
2019-07-24 11:50:00,230.34,230.8,230.09,230.39,9741.0,217.1286,217.5622,216.893,217.1758,9741.0
2019-07-24 12:00:00,230.44,230.59,230.12,230.3,54470.0,217.2229,217.3643,216.9212,217.0909,54470.0
2019-07-24 12:10:00,230.35,230.41,229.84,229.93,52841.0,217.138,217.1946,216.6573,216.7421,52841.0
2019-07-24 12:20:00,229.94,230.13,229.81,229.96,21586.0,216.7516,216.9307,216.629,216.7704,21586.0
2019-07-24 12:30:00,229.96,231.37,229.95,230.9,34778.0,216.7704,218.0995,216.761,217.6565,34778.0
2019-07-24 12:40:00,230.88,231.51,230.84,231.5,10262.0,217.6376,218.2315,217.5999,218.2221,10262.0
2019-07-24 12:50:00,231.74,232.61,231.74,232.61,10322.0,218.4483,219.2684,218.4483,219.2684,10322.0
2019-07-24 13:00:00,232.95,233.05,231.92,231.97,27481.0,219.5889,219.6832,218.618,218.6651,27481.0
2019-07-24 13:10:00,232.0,232.2,231.52,231.68,26304.0,218.6934,218.8819,218.2409,218.3918,26304.0
2019-07-24 13:20:00,231.68,231.98,231.04,231.62,24113.0,218.3918,218.6746,217.7885,218.3352,24113.0
2019-07-24 13:30:00,231.71,232.32,231.43,232.05,24980.0,218.42,218.9951,218.1561,218.7405,24980.0
2019-07-24 13:40:00,232.0,232.33,231.8,231.82,18222.0,218.6934,219.0045,218.5049,218.5237,18222.0
2019-07-24 13:50:00,231.81,232.0,231.72,231.8,13372.0,218.5143,218.6934,218.4295,218.5049,13372.0
2019-07-24 14:00:00,231.91,232.16,231.75,231.86,33221.0,218.6086,218.8442,218.4577,218.5614,33221.0
2019-07-24 14:10:00,231.92,231.92,231.56,231.67,11828.0,218.618,218.618,218.2786,218.3823,11828.0
2019-07-24 14:20:00,231.65,232.03,231.48,231.77,10892.0,218.3635,218.7217,218.2032,218.4766,10892.0
2019-07-24 14:30:00,231.76,231.84,231.45,231.52,17274.0,218.4672,218.5426,218.175,218.2409,17274.0
2019-07-24 14:40:00,231.49,231.5,231.17,231.38,6627.0,218.2127,218.2221,217.911,218.109,6627.0
2019-07-24 14:50:00,231.43,231.8,231.26,231.56,28438.0,218.1561,218.5049,217.9959,218.2786,28438.0
2019-07-24 15:00:00,231.57,231.73,231.42,231.6,29125.0,218.2881,218.4389,218.1467,218.3164,29125.0
2019-07-24 15:10:00,231.58,232.83,231.55,232.69,39779.0,218.2975,219.4758,218.2692,219.3438,39779.0
2019-07-24 15:20:00,232.63,232.82,232.39,232.59,16986.0,219.2873,219.4664,219.061,219.2496,16986.0
2019-07-24 15:30:00,232.65,233.04,232.44,232.47,31961.0,219.3061,219.6738,219.1082,219.1365,31961.0
2019-07-24 15:40:00,232.51,232.57,232.3,232.42,49470.0,219.1742,219.2307,218.9762,219.0893,49470.0
2019-07-24 15:50:00,232.48,232.56,232.09,232.21,114992.0,219.1459,219.2213,218.7782,218.8914,114992.0
2019-07-25 09:30:00,232.59,233.09,231.6,233.09,19052.0,219.2496,219.7209,218.3164,219.7209,19052.0
2019-07-25 09:40:00,233.33,234.37,232.86,232.89,10745.0,219.9471,220.9275,219.5041,219.5324,10745.0
2019-07-25 09:50:00,232.5,232.87,231.55,232.37,7600.0,219.1647,219.5135,218.2692,219.0422,7600.0
2019-07-25 10:00:00,232.52,233.31,232.33,233.04,2200.0,219.1836,219.9283,219.0045,219.6738,2200.0
2019-07-25 10:10:00,233.04,233.04,232.2,232.2,5750.0,219.6738,219.6738,218.8819,218.8819,5750.0
2019-07-25 10:20:00,232.3,232.3,231.45,232.04,1600.0,218.9762,218.9762,218.175,218.7311,1600.0
2019-07-25 10:30:00,232.36,232.62,232.18,232.62,6306.0,219.0328,219.2778,218.8631,219.2778,6306.0
2019-07-25 10:40:00,232.62,233.03,232.46,232.46,4932.0,219.2778,219.6643,219.127,219.127,4932.0
2019-07-25 10:50:00,232.57,232.69,232.28,232.51,10801.0,219.2307,219.3438,218.9574,219.1742,10801.0
2019-07-25 11:00:00,232.68,232.93,232.31,232.31,7300.0,219.3344,219.5701,218.9856,218.9856,7300.0
2019-07-25 11:10:00,232.39,232.57,232.18,232.4,10649.0,219.061,219.2307,218.8631,219.0705,10649.0
2019-07-25 11:20:00,232.51,232.52,232.2,232.44,7545.0,219.1742,219.1836,218.8819,219.1082,7545.0
2019-07-25 11:30:00,232.46,232.68,232.31,232.32,7102.0,219.127,219.3344,218.9856,218.9951,7102.0
2019-07-25 11:40:00,232.29,232.45,232.02,232.12,6693.0,218.9668,219.1176,218.7123,218.8065,6693.0
2019-07-25 11:50:00,232.12,232.12,231.77,232.05,6043.0,218.8065,218.8065,218.4766,218.7405,6043.0
2019-07-25 12:00:00,232.11,232.15,231.82,231.82,6051.0,218.7971,218.8348,218.5237,218.5237,6051.0
2019-07-25 12:10:00,231.93,232.14,231.93,232.09,6708.0,218.6274,218.8254,218.6274,218.7782,6708.0
2019-07-25 12:20:00,232.09,232.44,232.04,232.05,7455.0,218.7782,219.1082,218.7311,218.7405,7455.0
2019-07-25 12:30:00,232.09,232.09,231.29,231.29,5413.0,218.7782,218.7782,218.0241,218.0241,5413.0
2019-07-25 12:40:00,231.13,231.52,230.73,231.36,6251.0,217.8733,218.2409,217.4963,218.0901,6251.0
2019-07-25 12:50:00,231.39,231.75,231.19,231.26,6488.0,218.1184,218.4577,217.9299,217.9959,6488.0
2019-07-25 13:00:00,231.21,231.21,230.76,230.96,3005.0,217.9487,217.9487,217.5245,217.7131,3005.0
2019-07-25 13:10:00,230.95,231.15,230.92,231.14,2450.0,217.7036,217.8922,217.6754,217.8827,2450.0
2019-07-25 13:20:00,231.17,231.19,230.8,230.87,6984.0,217.911,217.9299,217.5622,217.6282,6984.0
2019-07-25 13:30:00,230.94,231.25,230.94,231.1,5029.0,217.6942,217.9864,217.6942,217.845,5029.0
2019-07-25 13:40:00,231.17,231.46,231.09,231.36,8438.0,217.911,218.1844,217.8356,218.0901,8438.0
2019-07-25 13:50:00,231.31,231.31,230.85,231.04,3000.0,218.043,218.043,217.6094,217.7885,3000.0
2019-07-25 14:00:00,231.01,231.45,230.96,231.39,7274.0,217.7602,218.175,217.7131,218.1184,7274.0
2019-07-25 14:10:00,231.46,231.9,231.41,231.54,5467.0,218.1844,218.5991,218.1372,218.2598,5467.0
2019-07-25 14:20:00,231.54,231.7,231.34,231.68,9583.0,218.2598,218.4106,218.0713,218.3918,9583.0
2019-07-25 14:30:00,231.67,231.67,231.37,231.6,9989.0,218.3823,218.3823,218.0995,218.3164,9989.0
2019-07-25 14:40:00,231.56,231.66,231.37,231.4,4059.0,218.2786,218.3729,218.0995,218.1278,4059.0
2019-07-25 14:50:00,231.3,231.42,231.14,231.2,4729.0,218.0336,218.1467,217.8827,217.9393,4729.0
2019-07-25 15:00:00,231.24,231.43,231.05,231.12,6627.0,217.977,218.1561,217.7979,217.8639,6627.0
2019-07-25 15:10:00,231.11,231.32,231.1,231.25,8501.0,217.8545,218.0524,217.845,217.9864,8501.0
2019-07-25 15:20:00,231.31,231.93,231.31,231.81,6132.0,218.043,218.6274,218.043,218.5143,6132.0
2019-07-25 15:30:00,231.85,232.1,231.65,231.65,7955.0,218.552,218.7877,218.3635,218.3635,7955.0
2019-07-25 15:40:00,231.64,231.82,231.57,231.75,15536.0,218.3541,218.5237,218.2881,218.4577,15536.0
2019-07-25 15:50:00,231.75,232.04,231.47,231.89,39685.0,218.4577,218.7311,218.1938,218.5897,39685.0
2019-07-26 09:30:00,233.85,235.87,232.94,235.87,28719.0,220.4373,222.3414,219.5795,222.3414,28719.0
2019-07-26 09:40:00,235.96,237.06,235.38,235.57,8781.0,222.4263,223.4632,221.8795,222.0586,8781.0
2019-07-26 09:50:00,235.44,235.98,235.16,235.39,5065.0,221.9361,222.4451,221.6722,221.889,5065.0
2019-07-26 10:00:00,235.39,236.23,235.09,236.02,16732.0,221.889,222.6808,221.6062,222.4828,16732.0
2019-07-26 10:10:00,236.24,236.38,235.71,235.95,4193.0,222.6902,222.8222,222.1906,222.4169,4193.0
2019-07-26 10:20:00,235.86,236.02,235.53,235.55,2200.0,222.332,222.4828,222.0209,222.0398,2200.0
2019-07-26 10:30:00,235.54,235.54,234.73,234.99,13266.0,222.0304,222.0304,221.2668,221.5119,13266.0
2019-07-26 10:40:00,234.91,235.14,234.82,234.92,4800.0,221.4365,221.6533,221.3517,221.4459,4800.0
2019-07-26 10:50:00,234.71,235.08,234.51,234.56,9291.0,221.248,221.5968,221.0594,221.1066,9291.0
2019-07-26 11:00:00,234.52,235.2,234.48,235.08,5803.0,221.0689,221.7099,221.0312,221.5968,5803.0
2019-07-26 11:10:00,235.02,235.11,234.54,235.06,3583.0,221.5402,221.625,221.0877,221.5779,3583.0
2019-07-26 11:20:00,234.97,235.12,234.87,234.89,4325.0,221.4931,221.6345,221.3988,221.4177,4325.0
2019-07-26 11:30:00,234.9,235.11,234.87,235.01,10397.0,221.4271,221.625,221.3988,221.5308,10397.0
2019-07-26 11:40:00,234.96,235.13,234.63,234.63,3507.0,221.4836,221.6439,221.1726,221.1726,3507.0
2019-07-26 11:50:00,235.0,235.49,234.87,235.34,13080.0,221.5213,221.9832,221.3988,221.8418,13080.0
2019-07-26 12:00:00,235.27,235.4,235.2,235.4,5000.0,221.7759,221.8984,221.7099,221.8984,5000.0
2019-07-26 12:10:00,235.5,235.91,235.47,235.56,3138.0,221.9927,222.3791,221.9644,222.0492,3138.0
2019-07-26 12:20:00,235.47,235.72,235.46,235.72,3701.0,221.9644,222.2,221.955,222.2,3701.0
2019-07-26 12:30:00,235.79,235.81,235.65,235.81,8329.0,222.266,222.2849,222.1341,222.2849,8329.0
2019-07-26 12:40:00,235.86,236.56,235.86,236.51,16676.0,222.332,222.9919,222.332,222.9447,16676.0
2019-07-26 12:50:00,236.57,236.79,236.47,236.47,5329.0,223.0013,223.2087,222.907,222.907,5329.0
2019-07-26 13:00:00,236.39,236.78,236.34,236.67,18828.0,222.8316,223.1992,222.7845,223.0956,18828.0
2019-07-26 13:10:00,236.72,236.86,236.59,236.77,4897.0,223.1427,223.2747,223.0201,223.1898,4897.0
2019-07-26 13:20:00,236.88,236.95,236.74,236.83,6023.0,223.2935,223.3595,223.1615,223.2464,6023.0
2019-07-26 13:30:00,236.86,237.13,236.82,236.88,6045.0,223.2747,223.5292,223.237,223.2935,6045.0
2019-07-26 13:40:00,236.89,236.97,236.7,236.97,4400.0,223.3029,223.3784,223.1238,223.3784,4400.0
2019-07-26 13:50:00,237.02,237.12,236.89,237.06,4998.0,223.4255,223.5197,223.3029,223.4632,4998.0
2019-07-26 14:00:00,237.09,237.12,236.46,236.53,5509.0,223.4915,223.5197,222.8976,222.9636,5509.0
2019-07-26 14:10:00,236.59,236.59,236.26,236.28,4037.0,223.0201,223.0201,222.7091,222.7279,4037.0
2019-07-26 14:20:00,236.28,236.77,236.08,236.72,7357.0,222.7279,223.1898,222.5394,223.1427,7357.0
2019-07-26 14:30:00,236.76,236.79,236.61,236.7,6163.0,223.1804,223.2087,223.039,223.1238,6163.0
2019-07-26 14:40:00,236.63,237.02,236.62,236.96,6100.0,223.0579,223.4255,223.0484,223.3689,6100.0
2019-07-26 14:50:00,237.14,237.49,236.96,237.47,5437.0,223.5386,223.8685,223.3689,223.8497,5437.0
2019-07-26 15:00:00,237.5,237.58,237.09,237.26,7276.0,223.878,223.9534,223.4915,223.6517,7276.0
2019-07-26 15:10:00,237.21,237.51,237.12,237.51,7754.0,223.6046,223.8874,223.5197,223.8874,7754.0
2019-07-26 15:20:00,237.55,237.62,237.36,237.51,6794.0,223.9251,223.9911,223.746,223.8874,6794.0
2019-07-26 15:30:00,237.55,237.6,237.1,237.32,13474.0,223.9251,223.9722,223.5009,223.7083,13474.0
2019-07-26 15:40:00,237.3,237.48,237.21,237.25,17443.0,223.6894,223.8591,223.6046,223.6423,17443.0
2019-07-26 15:50:00,237.22,237.62,236.95,237.3,63170.0,223.614,223.9911,223.3595,223.6894,63170.0
2019-07-29 09:30:00,236.5,237.51,236.3,236.36,10955.0,222.9353,223.8874,222.7468,222.8033,10955.0
2019-07-29 09:40:00,236.07,236.07,235.27,235.46,4618.0,222.53,222.53,221.7759,221.955,4618.0
2019-07-29 09:50:00,235.28,235.28,234.33,235.11,4201.0,221.7853,221.7853,220.8898,221.625,4201.0
2019-07-29 10:00:00,234.94,235.5,234.74,235.5,4035.0,221.4648,221.9927,221.2763,221.9927,4035.0
2019-07-29 10:10:00,235.45,237.31,235.15,237.13,15436.0,221.9455,223.6988,221.6627,223.5292,15436.0
2019-07-29 10:20:00,237.16,237.18,236.23,236.38,8209.0,223.5575,223.5763,222.6808,222.8222,8209.0
2019-07-29 10:30:00,236.37,236.4,236.01,236.05,3273.0,222.8128,222.841,222.4734,222.5111,3273.0
2019-07-29 10:40:00,235.86,236.13,235.62,235.95,3181.0,222.332,222.5865,222.1058,222.4169,3181.0
2019-07-29 10:50:00,236.03,236.16,235.45,235.46,43363.0,222.4923,222.6148,221.9455,221.955,43363.0
2019-07-29 11:00:00,235.35,235.69,235.12,235.46,2015.0,221.8513,222.1718,221.6345,221.955,2015.0
2019-07-29 11:10:00,235.58,235.58,235.37,235.37,6237.0,222.0681,222.0681,221.8701,221.8701,6237.0
2019-07-29 11:20:00,235.35,235.35,234.49,234.81,3489.0,221.8513,221.8513,221.0406,221.3422,3489.0
2019-07-29 11:30:00,235.3,235.3,234.89,235.03,15500.0,221.8041,221.8041,221.4177,221.5496,15500.0
2019-07-29 11:40:00,235.03,235.15,234.9,234.91,3394.0,221.5496,221.6627,221.4271,221.4365,3394.0
2019-07-29 11:50:00,234.99,235.4,234.82,234.85,6901.0,221.5119,221.8984,221.3517,221.3799,6901.0
2019-07-29 12:00:00,234.97,235.03,234.57,234.57,3700.0,221.4931,221.5496,221.116,221.116,3700.0
2019-07-29 12:10:00,234.6,234.6,233.7,233.84,1888.0,221.1443,221.1443,220.2959,220.4279,1888.0
2019-07-29 12:20:00,233.92,233.92,233.21,233.21,2003.0,220.5033,220.5033,219.834,219.834,2003.0
2019-07-29 12:30:00,233.22,233.26,233.12,233.19,1200.0,219.8434,219.8811,219.7492,219.8152,1200.0
2019-07-29 12:40:00,233.36,233.41,233.01,233.36,2724.0,219.9754,220.0225,219.6455,219.9754,2724.0
2019-07-29 12:50:00,233.39,233.58,233.24,233.24,2352.0,220.0037,220.1828,219.8623,219.8623,2352.0
2019-07-29 13:00:00,233.24,233.72,233.24,233.72,2021.0,219.8623,220.3148,219.8623,220.3148,2021.0
2019-07-29 13:10:00,233.57,233.67,233.46,233.67,1131.0,220.1734,220.2676,220.0697,220.2676,1131.0
2019-07-29 13:20:00,233.69,233.69,233.09,233.09,1901.0,220.2865,220.2865,219.7209,219.7209,1901.0
2019-07-29 13:30:00,233.16,233.36,233.05,233.23,2214.0,219.7869,219.9754,219.6832,219.8529,2214.0
2019-07-29 13:40:00,233.17,233.27,232.9,233.27,1863.0,219.7963,219.8906,219.5418,219.8906,1863.0
2019-07-29 13:50:00,233.27,233.27,232.92,232.92,2243.0,219.8906,219.8906,219.5606,219.5606,2243.0
2019-07-29 14:00:00,233.05,233.5,232.9,233.37,2404.0,219.6832,220.1074,219.5418,219.9848,2404.0
2019-07-29 14:10:00,233.32,233.85,233.32,233.85,2100.0,219.9377,220.4373,219.9377,220.4373,2100.0
2019-07-29 14:20:00,233.86,233.87,233.45,233.45,2923.0,220.4467,220.4562,220.0602,220.0602,2923.0
2019-07-29 14:30:00,233.53,233.53,233.26,233.36,1509.0,220.1357,220.1357,219.8811,219.9754,1509.0
2019-07-29 14:40:00,233.26,233.32,233.08,233.08,927.0,219.8811,219.9377,219.7115,219.7115,927.0
2019-07-29 14:50:00,233.08,233.17,232.92,233.02,3600.0,219.7115,219.7963,219.5606,219.6549,3600.0
2019-07-29 15:00:00,233.02,233.07,232.7,233.07,3750.0,219.6549,219.702,219.3533,219.702,3750.0
2019-07-29 15:10:00,232.93,233.13,232.63,233.13,4506.0,219.5701,219.7586,219.2873,219.7586,4506.0
2019-07-29 15:20:00,233.1,233.18,232.72,232.72,2991.0,219.7303,219.8057,219.3721,219.3721,2991.0
2019-07-29 15:30:00,232.68,232.83,232.67,232.72,4247.0,219.3344,219.4758,219.325,219.3721,4247.0
2019-07-29 15:40:00,232.67,232.8,232.39,232.49,9372.0,219.325,219.4475,219.061,219.1553,9372.0
2019-07-29 15:50:00,232.5,232.75,232.29,232.34,22295.0,219.1647,219.4004,218.9668,219.0139,22295.0
2019-07-30 09:30:00,231.11,231.11,228.33,230.44,8700.0,217.8545,217.8545,215.2339,217.2229,8700.0
2019-07-30 09:40:00,230.45,231.28,229.78,230.26,6720.0,217.2323,218.0147,216.6007,217.0532,6720.0
2019-07-30 09:50:00,229.9,230.89,229.57,229.58,4111.0,216.7139,217.6471,216.4028,216.4122,4111.0
2019-07-30 10:00:00,229.94,230.39,229.73,229.74,6922.0,216.7516,217.1758,216.5536,216.563,6922.0
2019-07-30 10:10:00,229.68,230.76,229.56,230.5,6450.0,216.5065,217.5245,216.3934,217.2794,6450.0
2019-07-30 10:20:00,230.35,231.11,230.35,230.74,4618.0,217.138,217.8545,217.138,217.5057,4618.0
2019-07-30 10:30:00,230.83,230.83,229.94,230.16,6964.0,217.5905,217.5905,216.7516,216.9589,6964.0
2019-07-30 10:40:00,230.35,230.6,230.18,230.51,7408.0,217.138,217.3737,216.9778,217.2889,7408.0
2019-07-30 10:50:00,230.51,230.96,230.5,230.89,6063.0,217.2889,217.7131,217.2794,217.6471,6063.0
2019-07-30 11:00:00,230.85,231.08,230.39,231.0,2954.0,217.6094,217.8262,217.1758,217.7508,2954.0
2019-07-30 11:10:00,230.9,231.15,230.54,230.75,4862.0,217.6565,217.8922,217.3171,217.5151,4862.0
2019-07-30 11:20:00,230.64,231.02,230.63,230.97,5404.0,217.4114,217.7696,217.402,217.7225,5404.0
2019-07-30 11:30:00,231.06,231.17,230.97,231.17,2230.0,217.8073,217.911,217.7225,217.911,2230.0
2019-07-30 11:40:00,231.19,231.19,230.41,230.42,2100.0,217.9299,217.9299,217.1946,217.204,2100.0
2019-07-30 11:50:00,230.48,230.48,230.02,230.32,4918.0,217.2606,217.2606,216.827,217.1098,4918.0
2019-07-30 12:00:00,230.19,230.68,230.18,230.6,2984.0,216.9872,217.4491,216.9778,217.3737,2984.0
2019-07-30 12:10:00,230.62,230.72,230.2,230.2,2800.0,217.3926,217.4868,216.9967,216.9967,2800.0
2019-07-30 12:20:00,230.03,230.03,229.61,229.87,1800.0,216.8364,216.8364,216.4405,216.6856,1800.0
2019-07-30 12:30:00,229.88,229.97,229.58,229.97,2769.0,216.695,216.7798,216.4122,216.7798,2769.0
2019-07-30 12:40:00,230.04,230.09,229.6,229.6,2850.0,216.8458,216.893,216.4311,216.4311,2850.0
2019-07-30 12:50:00,229.64,229.64,229.12,229.36,4363.0,216.4688,216.4688,215.9786,216.2048,4363.0
2019-07-30 13:00:00,229.37,229.37,228.95,229.03,6102.0,216.2143,216.2143,215.8183,215.8938,6102.0
2019-07-30 13:10:00,228.99,228.99,228.6,228.81,10594.0,215.8561,215.8561,215.4884,215.6864,10594.0
2019-07-30 13:20:00,228.77,229.2,228.77,228.98,6568.0,215.6487,216.054,215.6487,215.8466,6568.0
2019-07-30 13:30:00,228.97,228.97,228.5,228.6,12578.0,215.8372,215.8372,215.3942,215.4884,12578.0
2019-07-30 13:40:00,228.66,228.83,228.5,228.79,6145.0,215.545,215.7052,215.3942,215.6675,6145.0
2019-07-30 13:50:00,228.88,228.98,228.72,228.83,4709.0,215.7524,215.8466,215.6015,215.7052,4709.0
2019-07-30 14:00:00,228.8,228.95,228.64,228.72,11746.0,215.6769,215.8183,215.5261,215.6015,11746.0
2019-07-30 14:10:00,228.71,228.75,228.42,228.49,7557.0,215.5921,215.6298,215.3187,215.3847,7557.0
2019-07-30 14:20:00,228.55,228.57,228.35,228.39,7201.0,215.4413,215.4601,215.2528,215.2905,7201.0
2019-07-30 14:30:00,228.44,228.54,228.22,228.46,17022.0,215.3376,215.4319,215.1302,215.3565,17022.0
2019-07-30 14:40:00,228.47,228.51,227.72,227.9,7638.0,215.3659,215.4036,214.6589,214.8286,7638.0
2019-07-30 14:50:00,227.89,228.16,227.69,228.02,9903.0,214.8191,215.0737,214.6306,214.9417,9903.0
2019-07-30 15:00:00,228.08,228.15,227.37,227.38,7268.0,214.9982,215.0642,214.329,214.3384,7268.0
2019-07-30 15:10:00,227.44,227.51,227.11,227.29,10578.0,214.395,214.4609,214.0839,214.2536,10578.0
2019-07-30 15:20:00,227.23,227.47,227.08,227.13,9770.0,214.197,214.4232,214.0556,214.1027,9770.0
2019-07-30 15:30:00,227.12,227.26,226.81,227.26,14537.0,214.0933,214.2253,213.8011,214.2253,14537.0
2019-07-30 15:40:00,227.28,227.28,226.67,227.06,18927.0,214.2441,214.2441,213.6691,214.0367,18927.0
2019-07-30 15:50:00,227.09,227.91,227.06,227.87,49359.0,214.065,214.838,214.0367,214.8003,49359.0
2019-07-31 09:30:00,227.95,228.48,227.56,228.19,14289.0,214.8757,215.3753,214.5081,215.1019,14289.0
2019-07-31 09:40:00,228.42,229.36,228.28,229.33,8231.0,215.3187,216.2048,215.1868,216.1766,8231.0
2019-07-31 09:50:00,229.3,229.97,228.68,229.65,9401.0,216.1483,216.7798,215.5638,216.4782,9401.0
2019-07-31 10:00:00,229.77,229.94,229.07,229.31,6613.0,216.5913,216.7516,215.9315,216.1577,6613.0
2019-07-31 10:10:00,229.37,229.71,229.25,229.27,5229.0,216.2143,216.5348,216.1011,216.12,5229.0
2019-07-31 10:20:00,229.26,229.58,229.0,229.1,6498.0,216.1106,216.4122,215.8655,215.9597,6498.0
2019-07-31 10:30:00,229.02,229.17,228.42,228.73,8436.0,215.8843,216.0257,215.3187,215.611,8436.0
2019-07-31 10:40:00,228.75,228.75,228.08,228.56,12900.0,215.6298,215.6298,214.9982,215.4507,12900.0
2019-07-31 10:50:00,228.65,229.39,228.64,229.39,4430.0,215.5356,216.2331,215.5261,216.2331,4430.0
2019-07-31 11:00:00,229.39,230.03,229.35,229.95,2821.0,216.2331,216.8364,216.1954,216.761,2821.0
2019-07-31 11:10:00,230.0,230.23,229.56,230.14,8156.0,216.8081,217.0249,216.3934,216.9401,8156.0
2019-07-31 11:20:00,230.2,230.52,230.15,230.15,6271.0,216.9967,217.2983,216.9495,216.9495,6271.0
2019-07-31 11:30:00,230.17,231.12,230.17,231.08,5047.0,216.9684,217.8639,216.9684,217.8262,5047.0
2019-07-31 11:40:00,231.14,231.43,231.07,231.17,2211.0,217.8827,218.1561,217.8168,217.911,2211.0
2019-07-31 11:50:00,231.02,231.55,231.02,231.47,2229.0,217.7696,218.2692,217.7696,218.1938,2229.0
2019-07-31 12:00:00,231.42,231.42,230.58,230.62,5142.0,218.1467,218.1467,217.3549,217.3926,5142.0
2019-07-31 12:10:00,230.65,230.71,230.25,230.36,4353.0,217.4208,217.4774,217.0438,217.1475,4353.0
2019-07-31 12:20:00,230.27,230.27,230.0,230.0,1943.0,217.0626,217.0626,216.8081,216.8081,1943.0
2019-07-31 12:30:00,230.01,230.14,229.82,229.96,2819.0,216.8175,216.9401,216.6384,216.7704,2819.0
2019-07-31 12:40:00,229.97,230.12,229.96,230.02,2796.0,216.7798,216.9212,216.7704,216.827,2796.0
2019-07-31 12:50:00,229.92,230.06,229.88,229.99,4200.0,216.7327,216.8647,216.695,216.7987,4200.0
2019-07-31 13:00:00,230.02,230.73,229.99,230.73,3000.0,216.827,217.4963,216.7987,217.4963,3000.0
2019-07-31 13:10:00,230.8,230.92,230.57,230.58,2399.0,217.5622,217.6754,217.3454,217.3549,2399.0
2019-07-31 13:20:00,230.54,230.66,230.14,230.55,4987.0,217.3171,217.4303,216.9401,217.3266,4987.0
2019-07-31 13:30:00,230.54,230.96,230.54,230.66,2390.0,217.3171,217.7131,217.3171,217.4303,2390.0
2019-07-31 13:40:00,230.67,230.67,230.43,230.63,1921.0,217.4397,217.4397,217.2135,217.402,1921.0
2019-07-31 13:50:00,230.55,230.55,230.03,230.2,2230.0,217.3266,217.3266,216.8364,216.9967,2230.0
2019-07-31 14:00:00,230.12,230.24,229.76,229.78,3521.0,216.9212,217.0344,216.5819,216.6007,3521.0
2019-07-31 14:10:00,229.59,230.13,229.49,229.77,4362.0,216.4216,216.9307,216.3274,216.5913,4362.0
2019-07-31 14:20:00,229.87,229.88,229.39,229.56,3100.0,216.6856,216.695,216.2331,216.3934,3100.0
2019-07-31 14:30:00,229.79,229.79,228.71,228.77,5171.0,216.6102,216.6102,215.5921,215.6487,5171.0
2019-07-31 14:40:00,228.66,228.66,226.59,226.75,9676.0,215.545,215.545,213.5937,213.7445,9676.0
2019-07-31 14:50:00,226.28,226.28,224.18,225.48,20190.0,213.3015,213.3015,211.3219,212.5474,20190.0
2019-07-31 15:00:00,225.5,227.94,225.14,227.84,23130.0,212.5662,214.8663,212.2269,214.772,23130.0
2019-07-31 15:10:00,227.58,228.07,226.98,227.83,10181.0,214.5269,214.9888,213.9613,214.7626,10181.0
2019-07-31 15:20:00,227.95,228.11,227.67,228.11,3800.0,214.8757,215.0265,214.6118,215.0265,3800.0
2019-07-31 15:30:00,228.01,228.23,227.47,227.93,14822.0,214.9323,215.1396,214.4232,214.8568,14822.0
2019-07-31 15:40:00,227.94,228.07,227.54,227.67,20076.0,214.8663,214.9888,214.4892,214.6118,20076.0
2019-07-31 15:50:00,227.59,227.75,227.04,227.24,41327.0,214.5363,214.6872,214.0179,214.2064,41327.0
2019-08-01 09:30:00,228.11,234.79,227.25,233.42,32285.0,215.0265,221.3234,214.2159,220.032,32285.0
2019-08-01 09:40:00,233.42,234.6,228.97,228.97,9486.0,220.032,221.1443,215.8372,215.8372,9486.0
2019-08-01 09:50:00,228.47,230.34,228.45,228.5,6015.0,215.3659,217.1286,215.347,215.3942,6015.0
2019-08-01 10:00:00,228.51,229.33,225.89,228.6,18498.0,215.4036,216.1766,212.9339,215.4884,18498.0
2019-08-01 10:10:00,228.97,231.23,228.32,229.4,16071.0,215.8372,217.9676,215.2245,216.2425,16071.0
2019-08-01 10:20:00,229.41,231.22,228.48,231.04,7335.0,216.252,217.9581,215.3753,217.7885,7335.0
2019-08-01 10:30:00,231.1,231.1,229.92,231.0,11210.0,217.845,217.845,216.7327,217.7508,11210.0
2019-08-01 10:40:00,230.77,231.05,230.12,230.15,17522.0,217.534,217.7979,216.9212,216.9495,17522.0
2019-08-01 10:50:00,230.38,230.38,229.27,230.03,7775.0,217.1663,217.1663,216.12,216.8364,7775.0
2019-08-01 11:00:00,230.03,231.39,229.6,231.05,11181.0,216.8364,218.1184,216.4311,217.7979,11181.0
2019-08-01 11:10:00,231.4,232.96,230.6,230.83,15686.0,218.1278,219.5983,217.3737,217.5905,15686.0
2019-08-01 11:20:00,230.67,231.71,230.55,231.21,13085.0,217.4397,218.42,217.3266,217.9487,13085.0
2019-08-01 11:30:00,231.19,231.68,230.61,230.77,14722.0,217.9299,218.3918,217.3831,217.534,14722.0
2019-08-01 11:40:00,230.73,230.79,229.6,229.75,5591.0,217.4963,217.5528,216.4311,216.5725,5591.0
2019-08-01 11:50:00,229.98,229.98,228.34,228.47,7007.0,216.7893,216.7893,215.2433,215.3659,7007.0
2019-08-01 12:00:00,228.34,229.18,228.2,228.48,4000.0,215.2433,216.0352,215.1114,215.3753,4000.0
2019-08-01 12:10:00,228.42,229.1,228.32,228.98,4768.0,215.3187,215.9597,215.2245,215.8466,4768.0
2019-08-01 12:20:00,229.07,229.42,228.2,228.37,8302.0,215.9315,216.2614,215.1114,215.2716,8302.0
2019-08-01 12:30:00,228.34,228.49,228.04,228.36,4509.0,215.2433,215.3847,214.9605,215.2622,4509.0
2019-08-01 12:40:00,228.52,229.25,228.42,229.13,3100.0,215.413,216.1011,215.3187,215.988,3100.0
2019-08-01 12:50:00,229.21,229.21,227.97,228.21,8430.0,216.0634,216.0634,214.8946,215.1208,8430.0
2019-08-01 13:00:00,228.37,228.37,227.62,227.94,8263.0,215.2716,215.2716,214.5646,214.8663,8263.0
2019-08-01 13:10:00,227.93,228.74,227.88,228.32,10609.0,214.8568,215.6204,214.8097,215.2245,10609.0
2019-08-01 13:20:00,228.61,228.86,226.0,226.15,7100.0,215.4978,215.7335,213.0375,213.1789,7100.0
2019-08-01 13:30:00,225.93,226.49,225.14,225.6,14483.0,212.9716,213.4994,212.2269,212.6605,14483.0
2019-08-01 13:40:00,225.42,226.24,224.94,226.01,8699.0,212.4908,213.2638,212.0383,213.047,8699.0
2019-08-01 13:50:00,226.44,227.08,225.52,226.11,16413.0,213.4523,214.0556,212.5851,213.1412,16413.0
2019-08-01 14:00:00,225.96,226.14,224.65,225.13,15444.0,212.9998,213.1695,211.765,212.2174,15444.0
2019-08-01 14:10:00,225.01,225.61,224.81,225.46,11405.0,212.1043,212.6699,211.9158,212.5285,11405.0
2019-08-01 14:20:00,225.42,225.42,224.09,224.84,11207.0,212.4908,212.4908,211.2371,211.9441,11207.0
2019-08-01 14:30:00,224.81,225.47,224.41,225.17,8735.0,211.9158,212.5379,211.5387,212.2552,8735.0
2019-08-01 14:40:00,225.18,226.19,224.36,226.19,8863.0,212.2646,213.2166,211.4916,213.2166,8863.0
2019-08-01 14:50:00,226.25,226.56,225.12,225.38,14782.0,213.2732,213.5654,212.208,212.4531,14782.0
2019-08-01 15:00:00,225.44,226.12,225.3,225.55,8113.0,212.5097,213.1507,212.3777,212.6134,8113.0
2019-08-01 15:10:00,225.74,226.63,225.52,226.63,9708.0,212.7925,213.6314,212.5851,213.6314,9708.0
2019-08-01 15:20:00,226.54,227.01,226.21,226.29,10004.0,213.5466,213.9896,213.2355,213.3109,10004.0
2019-08-01 15:30:00,226.38,226.47,225.51,226.29,11601.0,213.3958,213.4806,212.5757,213.3109,11601.0
2019-08-01 15:40:00,226.43,226.54,225.82,225.89,16244.0,213.4429,213.5466,212.8679,212.9339,16244.0
2019-08-01 15:50:00,225.65,225.8,224.88,225.37,39300.0,212.7076,212.849,211.9818,212.4437,39300.0
2019-08-02 09:30:00,224.57,224.57,220.74,222.71,23548.0,211.6896,211.6896,208.0792,209.9362,23548.0
2019-08-02 09:40:00,222.48,222.9,220.79,220.81,16434.0,209.7194,210.1153,208.1264,208.1452,16434.0
2019-08-02 09:50:00,220.98,222.56,220.98,222.56,19272.0,208.3055,209.7949,208.3055,209.7949,19272.0
2019-08-02 10:00:00,222.46,223.43,221.22,221.37,15003.0,209.7006,210.615,208.5317,208.6731,15003.0
2019-08-02 10:10:00,221.37,221.69,221.0,221.05,17045.0,208.6731,208.9748,208.3243,208.3715,17045.0
2019-08-02 10:20:00,221.0,221.16,220.22,220.3,11640.0,208.3243,208.4751,207.5891,207.6645,11640.0
2019-08-02 10:30:00,220.31,220.49,219.4,219.98,11773.0,207.6739,207.8436,206.8161,207.3628,11773.0
2019-08-02 10:40:00,220.0,220.0,219.34,219.34,6469.0,207.3817,207.3817,206.7595,206.7595,6469.0
2019-08-02 10:50:00,219.55,219.81,218.77,218.8,8023.0,206.9575,207.2026,206.2222,206.2505,8023.0
2019-08-02 11:00:00,218.69,219.04,218.46,218.75,6285.0,206.1468,206.4767,205.93,206.2034,6285.0
2019-08-02 11:10:00,218.99,219.4,218.87,219.12,13423.0,206.4296,206.8161,206.3165,206.5522,13423.0
2019-08-02 11:20:00,219.12,219.16,218.56,218.56,7003.0,206.5522,206.5899,206.0243,206.0243,7003.0
2019-08-02 11:30:00,218.5,219.91,218.5,219.36,10740.0,205.9677,207.2968,205.9677,206.7784,10740.0
2019-08-02 11:40:00,219.32,219.4,218.73,218.79,9165.0,206.7407,206.8161,206.1845,206.2411,9165.0
2019-08-02 11:50:00,218.77,219.46,218.3,219.46,12082.0,206.2222,206.8727,205.7792,206.8727,12082.0
2019-08-02 12:00:00,219.49,220.17,219.49,220.02,6761.0,206.9009,207.5419,206.9009,207.4005,6761.0
2019-08-02 12:10:00,220.12,220.43,219.96,220.28,6216.0,207.4948,207.787,207.344,207.6456,6216.0
2019-08-02 12:20:00,220.25,220.95,220.19,220.95,5414.0,207.6173,208.2772,207.5608,208.2772,5414.0
2019-08-02 12:30:00,220.82,221.08,220.32,220.32,8255.0,208.1546,208.3997,207.6833,207.6833,8255.0
2019-08-02 12:40:00,220.52,220.89,220.23,220.25,6431.0,207.8719,208.2206,207.5985,207.6173,6431.0
2019-08-02 12:50:00,220.36,220.39,219.85,219.92,8201.0,207.721,207.7493,207.2403,207.3063,8201.0
2019-08-02 13:00:00,219.92,220.04,219.07,219.41,6979.0,207.3063,207.4194,206.505,206.8255,6979.0
2019-08-02 13:10:00,219.44,219.44,218.8,219.01,4466.0,206.8538,206.8538,206.2505,206.4485,4466.0
2019-08-02 13:20:00,219.03,219.18,218.83,218.98,3521.0,206.4673,206.6087,206.2788,206.4202,3521.0
2019-08-02 13:30:00,219.12,219.12,218.35,218.88,6710.0,206.5522,206.5522,205.8263,206.3259,6710.0
2019-08-02 13:40:00,218.98,219.05,218.66,218.7,9295.0,206.4202,206.4862,206.1185,206.1562,9295.0
2019-08-02 13:50:00,218.44,218.82,218.4,218.53,4297.0,205.9112,206.2694,205.8735,205.996,4297.0
2019-08-02 14:00:00,218.53,219.46,218.41,219.21,6691.0,205.996,206.8727,205.8829,206.637,6691.0
2019-08-02 14:10:00,219.28,219.89,219.25,219.25,8082.0,206.703,207.278,206.6747,206.6747,8082.0
2019-08-02 14:20:00,219.25,219.9,219.03,219.1,11603.0,206.6747,207.2874,206.4673,206.5333,11603.0
2019-08-02 14:30:00,219.15,219.66,218.99,219.34,8629.0,206.5804,207.0612,206.4296,206.7595,8629.0
2019-08-02 14:40:00,219.46,220.0,219.34,219.38,10356.0,206.8727,207.3817,206.7595,206.7972,10356.0
2019-08-02 14:50:00,219.3,219.48,218.94,219.33,6446.0,206.7218,206.8915,206.3825,206.7501,6446.0
2019-08-02 15:00:00,219.31,219.79,219.17,219.66,8361.0,206.7313,207.1837,206.5993,207.0612,8361.0
2019-08-02 15:10:00,219.34,219.37,218.76,219.32,10368.0,206.7595,206.7878,206.2128,206.7407,10368.0
2019-08-02 15:20:00,219.25,220.42,219.25,220.01,13240.0,206.6747,207.7776,206.6747,207.3911,13240.0
2019-08-02 15:30:00,220.08,221.05,219.99,220.56,14202.0,207.4571,208.3715,207.3723,207.9096,14202.0
2019-08-02 15:40:00,220.69,220.83,220.08,220.08,12620.0,208.0321,208.1641,207.4571,207.4571,12620.0
2019-08-02 15:50:00,220.21,220.34,219.69,220.15,56641.0,207.5796,207.7022,207.0895,207.5231,56641.0
2019-08-05 09:30:00,211.75,213.97,211.01,213.1,968.0,199.6049,201.6975,198.9073,200.8774,968.0
2019-08-05 09:40:00,212.78,213.44,211.13,212.9,46323.0,200.5758,201.1979,199.0204,200.6889,46323.0
2019-08-05 09:50:00,212.71,212.71,211.06,211.91,25649.0,200.5098,200.5098,198.9544,199.7557,25649.0
2019-08-05 10:00:00,211.94,213.01,211.94,212.51,16952.0,199.784,200.7926,199.784,200.3213,16952.0
2019-08-05 10:10:00,212.3,212.69,211.87,212.18,8516.0,200.1233,200.491,199.718,200.0102,8516.0
2019-08-05 10:20:00,212.11,212.67,211.71,212.25,6238.0,199.9442,200.4721,199.5672,200.0762,6238.0
2019-08-05 10:30:00,212.26,212.76,211.94,212.16,9135.0,200.0856,200.5569,199.784,199.9914,9135.0
2019-08-05 10:40:00,212.24,212.34,211.58,211.76,9240.0,200.0668,200.161,199.4446,199.6143,9240.0
2019-08-05 10:50:00,211.94,212.75,211.88,212.7,6173.0,199.784,200.5475,199.7274,200.5004,6173.0
2019-08-05 11:00:00,212.76,213.12,212.65,212.84,7179.0,200.5569,200.8963,200.4532,200.6324,7179.0
2019-08-05 11:10:00,212.81,213.33,212.8,212.83,10274.0,200.6041,201.0942,200.5946,200.6229,10274.0
2019-08-05 11:20:00,212.83,213.03,212.49,212.69,7450.0,200.6229,200.8115,200.3024,200.491,7450.0
2019-08-05 11:30:00,212.56,212.72,212.12,212.39,7407.0,200.3684,200.5192,199.9536,200.2082,7407.0
2019-08-05 11:40:00,212.36,212.91,212.28,212.71,7324.0,200.1799,200.6983,200.1045,200.5098,7324.0
2019-08-05 11:50:00,213.01,213.01,212.3,212.32,6009.0,200.7926,200.7926,200.1233,200.1422,6009.0
2019-08-05 12:00:00,212.18,212.28,211.75,211.86,6956.0,200.0102,200.1045,199.6049,199.7086,6956.0
2019-08-05 12:10:00,211.73,212.4,211.6,212.4,17037.0,199.586,200.2176,199.4635,200.2176,17037.0
2019-08-05 12:20:00,212.25,212.95,211.99,211.99,9040.0,200.0762,200.736,199.8311,199.8311,9040.0
2019-08-05 12:30:00,212.06,212.34,211.82,211.82,6988.0,199.8971,200.161,199.6709,199.6709,6988.0
2019-08-05 12:40:00,211.66,211.66,210.52,210.66,6114.0,199.52,199.52,198.4454,198.5774,6114.0
2019-08-05 12:50:00,210.69,211.0,209.76,210.09,15383.0,198.6057,198.8979,197.729,198.0401,15383.0
2019-08-05 13:00:00,209.8,210.89,209.8,210.89,5116.0,197.7667,198.7942,197.7667,198.7942,5116.0
2019-08-05 13:10:00,211.07,211.24,210.65,210.75,7680.0,198.9639,199.1241,198.568,198.6622,7680.0
2019-08-05 13:20:00,210.69,210.95,210.33,210.48,5907.0,198.6057,198.8508,198.2663,198.4077,5907.0
2019-08-05 13:30:00,210.46,210.52,210.03,210.3,14851.0,198.3889,198.4454,197.9835,198.238,14851.0
2019-08-05 13:40:00,210.37,210.52,209.23,209.86,13748.0,198.304,198.4454,197.2294,197.8233,13748.0
2019-08-05 13:50:00,209.8,209.8,208.89,208.89,8629.0,197.7667,197.7667,196.9089,196.9089,8629.0
2019-08-05 14:00:00,209.06,209.2,208.78,209.07,8559.0,197.0692,197.2011,196.8052,197.0786,8559.0
2019-08-05 14:10:00,208.98,209.74,208.98,209.43,6843.0,196.9937,197.7102,196.9937,197.4179,6843.0
2019-08-05 14:20:00,209.49,209.61,208.36,208.45,6014.0,197.4745,197.5876,196.4093,196.4941,6014.0
2019-08-05 14:30:00,208.57,209.02,208.0,208.55,8252.0,196.6073,197.0315,196.07,196.5884,8252.0
2019-08-05 14:40:00,208.42,208.64,207.76,208.2,13942.0,196.4659,196.6732,195.8437,196.2585,13942.0
2019-08-05 14:50:00,208.14,208.5,207.44,207.7,6045.0,196.2019,196.5413,195.5421,195.7872,6045.0
2019-08-05 15:00:00,207.72,208.13,206.82,206.99,13837.0,195.806,196.1925,194.9576,195.1179,13837.0
2019-08-05 15:10:00,207.06,208.64,207.06,208.44,13265.0,195.1839,196.6732,195.1839,196.4847,13265.0
2019-08-05 15:20:00,208.61,209.26,208.35,208.39,9206.0,196.645,197.2577,196.3999,196.4376,9206.0
2019-08-05 15:30:00,208.25,209.72,207.82,209.56,19403.0,196.3056,197.6913,195.9003,197.5405,19403.0
2019-08-05 15:40:00,209.55,209.79,209.0,209.24,42245.0,197.5311,197.7573,197.0126,197.2388,42245.0
2019-08-05 15:50:00,209.15,209.65,208.69,209.27,48249.0,197.154,197.6253,196.7204,197.2671,48249.0
2019-08-06 09:30:00,210.91,213.65,210.91,211.84,22264.0,198.813,201.3959,198.813,199.6897,22264.0
2019-08-06 09:40:00,212.69,213.27,210.7,210.91,8330.0,200.491,201.0377,198.6151,198.813,8330.0
2019-08-06 09:50:00,210.6,212.82,210.6,212.72,6180.0,198.5208,200.6135,198.5208,200.5192,6180.0
2019-08-06 10:00:00,212.36,214.34,212.36,213.18,6205.0,200.1799,202.0463,200.1799,200.9528,6205.0
2019-08-06 10:10:00,213.31,213.38,212.2,212.69,16107.0,201.0754,201.1414,200.0291,200.491,16107.0
2019-08-06 10:20:00,212.87,213.38,212.72,212.72,5336.0,200.6606,201.1414,200.5192,200.5192,5336.0
2019-08-06 10:30:00,212.69,213.55,212.69,213.34,11390.0,200.491,201.3016,200.491,201.1037,11390.0
2019-08-06 10:40:00,213.53,213.74,212.21,212.21,6616.0,201.2828,201.4807,200.0385,200.0385,6616.0
2019-08-06 10:50:00,212.23,212.66,212.09,212.44,7676.0,200.0573,200.4627,199.9254,200.2553,7676.0
2019-08-06 11:00:00,212.47,212.5,211.44,212.08,18985.0,200.2836,200.3119,199.3126,199.9159,18985.0
2019-08-06 11:10:00,212.08,212.21,211.34,211.72,10800.0,199.9159,200.0385,199.2184,199.5766,10800.0
2019-08-06 11:20:00,211.62,212.86,211.62,212.74,24245.0,199.4823,200.6512,199.4823,200.5381,24245.0
2019-08-06 11:30:00,212.58,213.15,211.88,212.11,32486.0,200.3873,200.9246,199.7274,199.9442,32486.0
2019-08-06 11:40:00,212.01,213.15,212.0,213.12,8994.0,199.85,200.9246,199.8405,200.8963,8994.0
2019-08-06 11:50:00,213.22,213.4,212.68,213.24,5862.0,200.9906,201.1602,200.4815,201.0094,5862.0
2019-08-06 12:00:00,213.57,213.63,212.36,212.36,7827.0,201.3205,201.377,200.1799,200.1799,7827.0
2019-08-06 12:10:00,212.52,212.78,211.64,211.88,10488.0,200.3307,200.5758,199.5012,199.7274,10488.0
2019-08-06 12:20:00,211.88,212.21,211.72,211.72,10200.0,199.7274,200.0385,199.5766,199.5766,10200.0
2019-08-06 12:30:00,211.63,211.89,211.14,211.67,5701.0,199.4918,199.7368,199.0299,199.5295,5701.0
2019-08-06 12:40:00,211.61,211.8,211.12,211.15,3000.0,199.4729,199.652,199.011,199.0393,3000.0
2019-08-06 12:50:00,211.14,211.49,210.93,211.34,9779.0,199.0299,199.3598,198.8319,199.2184,9779.0
2019-08-06 13:00:00,211.53,212.46,211.53,212.31,3754.0,199.3975,200.2741,199.3975,200.1327,3754.0
2019-08-06 13:10:00,212.26,212.35,212.0,212.12,7800.0,200.0856,200.1705,199.8405,199.9536,7800.0
2019-08-06 13:20:00,212.19,212.39,212.07,212.11,7134.0,200.0196,200.2082,199.9065,199.9442,7134.0
2019-08-06 13:30:00,212.17,212.38,211.94,212.25,10464.0,200.0008,200.1987,199.784,200.0762,10464.0
2019-08-06 13:40:00,212.3,212.3,212.03,212.13,6518.0,200.1233,200.1233,199.8688,199.9631,6518.0
2019-08-06 13:50:00,212.21,212.49,212.0,212.22,7762.0,200.0385,200.3024,199.8405,200.0479,7762.0
2019-08-06 14:00:00,212.06,212.07,211.45,211.65,4987.0,199.8971,199.9065,199.3221,199.5106,4987.0
2019-08-06 14:10:00,211.73,212.56,211.73,212.56,3690.0,199.586,200.3684,199.586,200.3684,3690.0
2019-08-06 14:20:00,212.59,212.93,212.58,212.78,6139.0,200.3967,200.7172,200.3873,200.5758,6139.0
2019-08-06 14:30:00,212.69,213.18,212.63,212.85,7768.0,200.491,200.9528,200.4344,200.6418,7768.0
2019-08-06 14:40:00,212.71,212.77,212.24,212.33,7587.0,200.5098,200.5664,200.0668,200.1516,7587.0
2019-08-06 14:50:00,212.41,212.52,212.0,212.18,6163.0,200.227,200.3307,199.8405,200.0102,6163.0
2019-08-06 15:00:00,212.16,212.48,212.16,212.17,6401.0,199.9914,200.293,199.9914,200.0008,6401.0
2019-08-06 15:10:00,212.1,212.6,212.02,212.6,10867.0,199.9348,200.4061,199.8594,200.4061,10867.0
2019-08-06 15:20:00,212.61,212.89,212.3,212.47,8376.0,200.4155,200.6795,200.1233,200.2836,8376.0
2019-08-06 15:30:00,212.41,213.04,212.14,213.01,12399.0,200.227,200.8209,199.9725,200.7926,12399.0
2019-08-06 15:40:00,212.99,214.44,212.95,214.37,27671.0,200.7737,202.1406,200.736,202.0746,27671.0
2019-08-06 15:50:00,214.45,214.62,214.0,214.34,68131.0,202.15,202.3103,201.7258,202.0463,68131.0
2019-08-07 09:30:00,212.19,212.24,210.37,210.83,21820.0,200.0196,200.0668,198.304,198.7376,21820.0
2019-08-07 09:40:00,210.7,211.16,209.27,209.58,8741.0,198.6151,199.0487,197.2671,197.5593,8741.0
2019-08-07 09:50:00,209.61,210.37,209.12,210.31,10770.0,197.5876,198.304,197.1257,198.2475,10770.0
2019-08-07 10:00:00,210.0,211.61,209.47,211.24,11150.0,197.9552,199.4729,197.4556,199.1241,11150.0
2019-08-07 10:10:00,211.69,213.18,211.52,212.76,8631.0,199.5483,200.9528,199.3881,200.5569,8631.0
2019-08-07 10:20:00,212.49,213.17,211.86,212.88,31363.0,200.3024,200.9434,199.7086,200.6701,31363.0
2019-08-07 10:30:00,212.87,214.97,212.87,214.97,5951.0,200.6606,202.6402,200.6606,202.6402,5951.0
2019-08-07 10:40:00,215.27,215.27,213.79,214.75,4517.0,202.923,202.923,201.5279,202.4328,4517.0
2019-08-07 10:50:00,214.6,215.31,214.37,214.37,7875.0,202.2914,202.9607,202.0746,202.0746,7875.0
2019-08-07 11:00:00,214.32,214.72,213.75,214.72,15061.0,202.0275,202.4045,201.4902,202.4045,15061.0
2019-08-07 11:10:00,214.85,215.19,214.4,214.62,12489.0,202.5271,202.8476,202.1029,202.3103,12489.0
2019-08-07 11:20:00,214.78,214.78,213.98,214.1,5016.0,202.4611,202.4611,201.707,201.8201,5016.0
2019-08-07 11:30:00,213.91,214.49,213.76,214.47,4121.0,201.641,202.1877,201.4996,202.1689,4121.0
2019-08-07 11:40:00,214.42,214.42,213.73,214.09,4650.0,202.1217,202.1217,201.4713,201.8107,4650.0
2019-08-07 11:50:00,214.13,215.08,213.98,214.11,3960.0,201.8484,202.7439,201.707,201.8295,3960.0
2019-08-07 12:00:00,214.27,214.27,213.69,213.86,6004.0,201.9803,201.9803,201.4336,201.5938,6004.0
2019-08-07 12:10:00,213.97,214.5,213.91,214.4,3681.0,201.6975,202.1971,201.641,202.1029,3681.0
2019-08-07 12:20:00,214.05,214.19,213.75,214.19,3520.0,201.7729,201.9049,201.4902,201.9049,3520.0
2019-08-07 12:30:00,214.1,214.72,214.1,214.61,3438.0,201.8201,202.4045,201.8201,202.3008,3438.0
2019-08-07 12:40:00,214.72,215.13,214.65,214.82,3007.0,202.4045,202.791,202.3385,202.4988,3007.0
2019-08-07 12:50:00,214.71,215.67,214.7,215.52,9085.0,202.3951,203.3,202.3857,203.1586,9085.0
2019-08-07 13:00:00,215.62,215.62,215.19,215.28,3613.0,203.2529,203.2529,202.8476,202.9324,3613.0
2019-08-07 13:10:00,215.36,215.56,215.09,215.51,3997.0,203.0078,203.1963,202.7533,203.1492,3997.0
2019-08-07 13:20:00,215.45,215.8,215.36,215.63,5310.0,203.0927,203.4226,203.0078,203.2623,5310.0
2019-08-07 13:30:00,215.83,216.41,215.82,216.21,6753.0,203.4509,203.9976,203.4414,203.8091,6753.0
2019-08-07 13:40:00,216.43,217.22,216.33,217.13,11130.0,204.0164,204.7611,203.9222,204.6763,11130.0
2019-08-07 13:50:00,217.15,217.25,216.68,216.68,6616.0,204.6951,204.7894,204.2521,204.2521,6616.0
2019-08-07 14:00:00,216.64,217.16,216.58,217.08,5688.0,204.2144,204.7046,204.1578,204.6292,5688.0
2019-08-07 14:10:00,217.0,217.08,216.1,216.1,4614.0,204.5537,204.6292,203.7054,203.7054,4614.0
2019-08-07 14:20:00,215.95,216.43,215.9,216.43,4304.0,203.564,204.0164,203.5168,204.0164,4304.0
2019-08-07 14:30:00,216.49,216.72,216.36,216.36,3524.0,204.073,204.2898,203.9505,203.9505,3524.0
2019-08-07 14:40:00,216.22,217.38,216.22,216.74,5443.0,203.8185,204.912,203.8185,204.3087,5443.0
2019-08-07 14:50:00,216.86,217.06,216.56,217.06,4118.0,204.4218,204.6103,204.139,204.6103,4118.0
2019-08-07 15:00:00,216.99,217.07,216.27,216.55,7116.0,204.5443,204.6197,203.8656,204.1296,7116.0
2019-08-07 15:10:00,216.52,217.03,216.29,217.03,5515.0,204.1013,204.582,203.8845,204.582,5515.0
2019-08-07 15:20:00,217.23,217.71,217.13,217.65,12892.0,204.7706,205.223,204.6763,205.1665,12892.0
2019-08-07 15:30:00,217.67,218.16,217.57,218.16,21758.0,205.1853,205.6472,205.0911,205.6472,21758.0
2019-08-07 15:40:00,218.09,218.14,217.51,217.55,19144.0,205.5812,205.6284,205.0345,205.0722,19144.0
2019-08-07 15:50:00,217.51,217.78,217.07,217.21,58910.0,205.0345,205.289,204.6197,204.7517,58910.0
2019-08-08 09:30:00,221.1,223.45,220.82,222.0,21311.0,208.4186,210.6338,208.1546,209.267,21311.0
2019-08-08 09:40:00,221.79,222.63,221.07,221.59,6219.0,209.069,209.8608,208.3903,208.8805,6219.0
2019-08-08 09:50:00,221.36,222.26,220.61,221.95,4477.0,208.6637,209.5121,207.9567,209.2198,4477.0
2019-08-08 10:00:00,221.92,222.93,221.51,222.81,5597.0,209.1916,210.1436,208.8051,210.0305,5597.0
2019-08-08 10:10:00,223.04,223.1,222.33,222.78,7289.0,210.2473,210.3039,209.578,210.0022,7289.0
2019-08-08 10:20:00,222.6,222.99,222.6,222.76,13095.0,209.8326,210.2002,209.8326,209.9834,13095.0
2019-08-08 10:30:00,222.76,222.98,222.5,222.68,5690.0,209.9834,210.1908,209.7383,209.908,5690.0
2019-08-08 10:40:00,222.52,222.78,222.45,222.56,5800.0,209.7571,210.0022,209.6912,209.7949,5800.0
2019-08-08 10:50:00,222.53,223.38,222.53,223.19,5853.0,209.7666,210.5678,209.7666,210.3887,5853.0
2019-08-08 11:00:00,223.11,223.17,222.52,222.68,7154.0,210.3133,210.3699,209.7571,209.908,7154.0
2019-08-08 11:10:00,222.59,223.67,222.47,223.49,6849.0,209.8231,210.8412,209.71,210.6715,6849.0
2019-08-08 11:20:00,223.46,223.62,223.33,223.59,5525.0,210.6432,210.7941,210.5207,210.7658,5525.0
2019-08-08 11:30:00,223.61,224.18,223.6,223.83,5798.0,210.7846,211.3219,210.7752,210.992,5798.0
2019-08-08 11:40:00,223.85,224.21,223.81,224.16,6414.0,211.0109,211.3502,210.9732,211.3031,6414.0
2019-08-08 11:50:00,224.07,224.48,224.04,224.29,8505.0,211.2182,211.6047,211.19,211.4256,8505.0
2019-08-08 12:00:00,224.35,224.82,224.35,224.62,6170.0,211.4822,211.9252,211.4822,211.7367,6170.0
2019-08-08 12:10:00,224.62,224.9,224.42,224.9,5888.0,211.7367,212.0006,211.5482,212.0006,5888.0
2019-08-08 12:20:00,224.89,225.0,224.79,224.83,5900.0,211.9912,212.0949,211.8969,211.9347,5900.0
2019-08-08 12:30:00,224.92,225.49,224.92,224.92,8614.0,212.0195,212.5568,212.0195,212.0195,8614.0
2019-08-08 12:40:00,224.99,225.28,224.95,225.1,6284.0,212.0855,212.3588,212.0478,212.1892,6284.0
2019-08-08 12:50:00,225.11,225.44,225.1,225.33,5422.0,212.1986,212.5097,212.1892,212.406,5422.0
2019-08-08 13:00:00,225.48,225.82,225.46,225.63,12213.0,212.5474,212.8679,212.5285,212.6888,12213.0
2019-08-08 13:10:00,225.63,225.96,225.63,225.92,8379.0,212.6888,212.9998,212.6888,212.9621,8379.0
2019-08-08 13:20:00,225.85,226.16,225.85,225.91,3944.0,212.8961,213.1884,212.8961,212.9527,3944.0
2019-08-08 13:30:00,225.97,226.25,225.84,225.87,7069.0,213.0093,213.2732,212.8867,212.915,7069.0
2019-08-08 13:40:00,225.87,226.22,225.87,226.06,6394.0,212.915,213.2449,212.915,213.0941,6394.0
2019-08-08 13:50:00,226.06,226.4,226.01,226.02,9786.0,213.0941,213.4146,213.047,213.0564,9786.0
2019-08-08 14:00:00,226.02,226.02,225.45,225.47,14836.0,213.0564,213.0564,212.5191,212.5379,14836.0
2019-08-08 14:10:00,225.47,226.07,225.27,225.33,5785.0,212.5379,213.1035,212.3494,212.406,5785.0
2019-08-08 14:20:00,225.34,225.43,225.07,225.23,6697.0,212.4154,212.5002,212.1609,212.3117,6697.0
2019-08-08 14:30:00,225.28,225.61,225.0,225.21,5000.0,212.3588,212.6699,212.0949,212.2929,5000.0
2019-08-08 14:40:00,225.22,225.22,224.76,224.84,7911.0,212.3023,212.3023,211.8687,211.9441,7911.0
2019-08-08 14:50:00,224.86,225.18,224.6,224.61,4858.0,211.9629,212.2646,211.7178,211.7273,4858.0
2019-08-08 15:00:00,224.7,225.04,224.56,224.59,10131.0,211.8121,212.1326,211.6801,211.7084,10131.0
2019-08-08 15:10:00,224.48,224.66,224.38,224.53,14409.0,211.6047,211.7744,211.5105,211.6519,14409.0
2019-08-08 15:20:00,224.48,224.8,224.45,224.45,8381.0,211.6047,211.9064,211.5764,211.5764,8381.0
2019-08-08 15:30:00,224.51,225.3,224.45,225.3,15423.0,211.633,212.3777,211.5764,212.3777,15423.0
2019-08-08 15:40:00,225.39,226.1,225.39,225.61,25118.0,212.4625,213.1318,212.4625,212.6699,25118.0
2019-08-08 15:50:00,225.58,225.66,224.83,225.47,48299.0,212.6416,212.717,211.9347,212.5379,48299.0
2019-08-09 09:30:00,223.73,224.95,223.71,224.67,9759.0,210.8977,212.0478,210.8789,211.7838,9759.0
2019-08-09 09:40:00,224.48,224.48,223.84,224.0,7602.0,211.6047,211.6047,211.0014,211.1523,7602.0
2019-08-09 09:50:00,224.0,224.46,223.95,224.46,3170.0,211.1523,211.5859,211.1051,211.5859,3170.0
2019-08-09 10:00:00,224.55,224.7,223.69,223.94,2901.0,211.6707,211.8121,210.86,211.0957,2901.0
2019-08-09 10:10:00,224.06,224.22,223.81,224.18,4702.0,211.2088,211.3596,210.9732,211.3219,4702.0
2019-08-09 10:20:00,224.11,224.28,223.93,224.11,5801.0,211.2559,211.4162,211.0863,211.2559,5801.0
2019-08-09 10:30:00,224.2,224.34,223.4,223.46,4665.0,211.3408,211.4728,210.5867,210.6432,4665.0
2019-08-09 10:40:00,223.22,223.35,222.84,223.21,3698.0,210.417,210.5395,210.0588,210.4076,3698.0
2019-08-09 10:50:00,223.37,223.49,223.29,223.47,501.0,210.5584,210.6715,210.483,210.6527,501.0
2019-08-09 11:00:00,223.8,223.86,222.61,222.61,1903.0,210.9637,211.0203,209.842,209.842,1903.0
2019-08-09 11:10:00,222.81,222.81,222.37,222.7,3294.0,210.0305,210.0305,209.6157,209.9268,3294.0
2019-08-09 11:20:00,222.24,222.61,221.16,221.16,2150.0,209.4932,209.842,208.4751,208.4751,2150.0
2019-08-09 11:30:00,221.17,221.74,221.14,221.38,2500.0,208.4846,209.0219,208.4563,208.6825,2500.0
2019-08-09 11:40:00,221.48,221.93,221.31,221.92,2800.0,208.7768,209.201,208.6165,209.1916,2800.0
2019-08-09 11:50:00,221.84,221.84,220.98,221.06,2093.0,209.1161,209.1161,208.3055,208.3809,2093.0
2019-08-09 12:00:00,220.97,221.35,220.85,221.12,1507.0,208.296,208.6543,208.1829,208.4374,1507.0
2019-08-09 12:10:00,221.02,221.02,220.47,220.51,1300.0,208.3432,208.3432,207.8247,207.8624,1300.0
2019-08-09 12:20:00,220.45,220.76,220.32,220.53,1700.0,207.8059,208.0981,207.6833,207.8813,1700.0
2019-08-09 12:30:00,220.52,220.97,220.52,220.71,2047.0,207.8719,208.296,207.8719,208.051,2047.0
2019-08-09 12:40:00,221.21,221.57,221.19,221.57,793.0,208.5223,208.8616,208.5034,208.8616,793.0
2019-08-09 12:50:00,221.49,222.56,221.42,221.98,2920.0,208.7862,209.7949,208.7202,209.2481,2920.0
2019-08-09 13:00:00,222.0,222.45,222.0,222.45,2010.0,209.267,209.6912,209.267,209.6912,2010.0
2019-08-09 13:10:00,222.75,223.32,222.71,223.32,1800.0,209.974,210.5113,209.9362,210.5113,1800.0
2019-08-09 13:20:00,223.56,224.06,223.49,223.86,4102.0,210.7375,211.2088,210.6715,211.0203,4102.0
2019-08-09 13:30:00,223.97,224.36,223.97,224.14,4270.0,211.124,211.4916,211.124,211.2842,4270.0
2019-08-09 13:40:00,224.16,224.68,224.16,224.6,5079.0,211.3031,211.7933,211.3031,211.7178,5079.0
2019-08-09 13:50:00,224.54,224.6,224.34,224.45,2707.0,211.6613,211.7178,211.4728,211.5764,2707.0
2019-08-09 14:00:00,224.45,224.49,224.12,224.36,2950.0,211.5764,211.6142,211.2654,211.4916,2950.0
2019-08-09 14:10:00,224.34,224.36,224.08,224.36,2562.0,211.4728,211.4916,211.2277,211.4916,2562.0
2019-08-09 14:20:00,224.16,224.6,224.16,224.6,2649.0,211.3031,211.7178,211.3031,211.7178,2649.0
2019-08-09 14:30:00,224.7,224.86,224.39,224.43,3705.0,211.8121,211.9629,211.5199,211.5576,3705.0
2019-08-09 14:40:00,224.5,225.37,224.49,225.22,13768.0,211.6236,212.4437,211.6142,212.3023,13768.0
2019-08-09 14:50:00,225.26,225.26,224.76,224.8,4824.0,212.34,212.34,211.8687,211.9064,4824.0
2019-08-09 15:00:00,224.71,225.73,224.63,225.73,3318.0,211.8215,212.783,211.7461,212.783,3318.0
2019-08-09 15:10:00,225.74,225.77,225.29,225.43,4672.0,212.7925,212.8207,212.3683,212.5002,4672.0
2019-08-09 15:20:00,225.42,225.57,225.23,225.45,3949.0,212.4908,212.6322,212.3117,212.5191,3949.0
2019-08-09 15:30:00,225.36,225.84,225.36,225.75,6907.0,212.4343,212.8867,212.4343,212.8019,6907.0
2019-08-09 15:40:00,225.68,225.68,225.2,225.2,8675.0,212.7359,212.7359,212.2834,212.2834,8675.0
2019-08-09 15:50:00,225.12,225.25,224.0,224.05,27582.0,212.208,212.3306,211.1523,211.1994,27582.0
2019-08-12 09:30:00,221.8,221.82,219.53,220.35,11326.0,209.0784,209.0973,206.9386,207.7116,11326.0
2019-08-12 09:40:00,220.86,221.04,219.99,220.31,5374.0,208.1924,208.362,207.3723,207.6739,5374.0
2019-08-12 09:50:00,220.31,220.8,220.2,220.65,8220.0,207.6739,208.1358,207.5702,207.9944,8220.0
2019-08-12 10:00:00,220.71,221.52,220.71,221.31,5821.0,208.051,208.8145,208.051,208.6165,5821.0
2019-08-12 10:10:00,221.71,223.23,221.71,223.18,7183.0,208.9936,210.4264,208.9936,210.3793,7183.0
2019-08-12 10:20:00,223.24,224.23,223.07,223.73,5791.0,210.4358,211.3691,210.2756,210.8977,5791.0
2019-08-12 10:30:00,223.67,224.02,222.6,222.75,13116.0,210.8412,211.1711,209.8326,209.974,13116.0
2019-08-12 10:40:00,222.75,222.8,221.95,222.39,8754.0,209.974,210.0211,209.2198,209.6346,8754.0
2019-08-12 10:50:00,222.26,222.48,222.19,222.29,4607.0,209.5121,209.7194,209.4461,209.5403,4607.0
2019-08-12 11:00:00,222.04,222.16,221.38,221.71,4452.0,209.3047,209.4178,208.6825,208.9936,4452.0
2019-08-12 11:10:00,221.41,221.51,220.86,221.27,9338.0,208.7108,208.8051,208.1924,208.5788,9338.0
2019-08-12 11:20:00,221.44,221.85,221.35,221.81,5833.0,208.7391,209.1256,208.6543,209.0879,5833.0
2019-08-12 11:30:00,221.91,221.99,221.42,221.74,2293.0,209.1821,209.2575,208.7202,209.0219,2293.0
2019-08-12 11:40:00,222.0,223.11,222.0,223.08,5021.0,209.267,210.3133,209.267,210.285,5021.0
2019-08-12 11:50:00,223.03,223.4,222.88,222.88,3517.0,210.2379,210.5867,210.0965,210.0965,3517.0
2019-08-12 12:00:00,222.64,222.96,222.52,222.96,2757.0,209.8703,210.1719,209.7571,210.1719,2757.0
2019-08-12 12:10:00,223.19,223.31,222.66,222.91,1221.0,210.3887,210.5018,209.8891,210.1248,1221.0
2019-08-12 12:20:00,222.93,223.34,222.93,223.34,2224.0,210.1436,210.5301,210.1436,210.5301,2224.0
2019-08-12 12:30:00,223.4,223.74,223.28,223.28,8043.0,210.5867,210.9072,210.4736,210.4736,8043.0
2019-08-12 12:40:00,223.24,223.31,222.51,222.66,4170.0,210.4358,210.5018,209.7477,209.8891,4170.0
2019-08-12 12:50:00,222.83,222.83,222.32,222.37,5014.0,210.0494,210.0494,209.5686,209.6157,5014.0
2019-08-12 13:00:00,222.15,222.18,222.03,222.09,2692.0,209.4084,209.4366,209.2952,209.3518,2692.0
2019-08-12 13:10:00,222.15,222.22,221.68,221.73,3243.0,209.4084,209.4744,208.9653,209.0125,3243.0
2019-08-12 13:20:00,221.84,221.86,221.51,221.51,5930.0,209.1161,209.135,208.8051,208.8051,5930.0
2019-08-12 13:30:00,221.57,221.74,221.39,221.57,12459.0,208.8616,209.0219,208.692,208.8616,12459.0
2019-08-12 13:40:00,221.59,221.82,221.11,221.15,5746.0,208.8805,209.0973,208.428,208.4657,5746.0
2019-08-12 13:50:00,220.91,221.19,220.8,221.05,3336.0,208.2395,208.5034,208.1358,208.3715,3336.0
2019-08-12 14:00:00,220.97,221.08,220.66,220.66,3364.0,208.296,208.3997,208.0038,208.0038,3364.0
2019-08-12 14:10:00,220.66,220.92,220.47,220.48,3979.0,208.0038,208.2489,207.8247,207.8342,3979.0
2019-08-12 14:20:00,220.34,220.34,219.92,219.93,8738.0,207.7022,207.7022,207.3063,207.3157,8738.0
2019-08-12 14:30:00,219.82,220.34,219.8,219.98,4949.0,207.212,207.7022,207.1932,207.3628,4949.0
2019-08-12 14:40:00,219.77,219.85,219.01,219.46,5689.0,207.1649,207.2403,206.4485,206.8727,5689.0
2019-08-12 14:50:00,219.36,219.67,218.88,219.2,9337.0,206.7784,207.0706,206.3259,206.6276,9337.0
2019-08-12 15:00:00,219.31,219.73,219.25,219.62,6266.0,206.7313,207.1272,206.6747,207.0235,6266.0
2019-08-12 15:10:00,219.52,219.74,219.51,219.74,1206.0,206.9292,207.1366,206.9198,207.1366,1206.0
2019-08-12 15:20:00,219.63,220.02,219.63,219.99,3907.0,207.0329,207.4005,207.0329,207.3723,3907.0
2019-08-12 15:30:00,219.95,219.95,219.55,219.78,2855.0,207.3345,207.3345,206.9575,207.1743,2855.0
2019-08-12 15:40:00,219.76,219.76,219.62,219.73,2668.0,207.1554,207.1554,207.0235,207.1272,2668.0
2019-08-12 15:50:00,219.72,220.54,219.72,219.96,27620.0,207.1177,207.8907,207.1177,207.344,27620.0
2019-08-13 09:30:00,218.9,221.27,218.68,221.18,6008.0,206.3448,208.5788,206.1374,208.494,6008.0
2019-08-13 09:40:00,221.38,223.82,219.92,223.34,8152.0,208.6825,210.9826,207.3063,210.5301,8152.0
2019-08-13 09:50:00,222.47,224.18,222.47,224.17,3167.0,209.71,211.3219,209.71,211.3125,3167.0
2019-08-13 10:00:00,224.03,224.03,222.89,223.43,5232.0,211.1805,211.1805,210.1059,210.615,5232.0
2019-08-13 10:10:00,223.56,225.06,223.44,224.78,5165.0,210.7375,212.1515,210.6244,211.8875,5165.0
2019-08-13 10:20:00,224.87,225.43,224.08,225.35,10028.0,211.9724,212.5002,211.2277,212.4248,10028.0
2019-08-13 10:30:00,225.66,225.82,225.01,225.01,9742.0,212.717,212.8679,212.1043,212.1043,9742.0
2019-08-13 10:40:00,225.0,225.15,224.5,225.15,3700.0,212.0949,212.2363,211.6236,212.2363,3700.0
2019-08-13 10:50:00,224.86,225.05,223.6,223.73,12075.0,211.9629,212.142,210.7752,210.8977,12075.0
2019-08-13 11:00:00,223.59,224.92,223.59,224.9,2785.0,210.7658,212.0195,210.7658,212.0006,2785.0
2019-08-13 11:10:00,224.89,225.3,223.5,223.5,8342.0,211.9912,212.3777,210.6809,210.6809,8342.0
2019-08-13 11:20:00,223.5,224.33,223.5,224.27,11082.0,210.6809,211.4633,210.6809,211.4068,11082.0
2019-08-13 11:30:00,224.22,224.98,223.88,224.98,4395.0,211.3596,212.076,211.0391,212.076,4395.0
2019-08-13 11:40:00,225.2,225.78,224.89,225.52,6280.0,212.2834,212.8302,211.9912,212.5851,6280.0
2019-08-13 11:50:00,225.46,225.8,225.12,225.8,2623.0,212.5285,212.849,212.208,212.849,2623.0
2019-08-13 12:00:00,225.67,226.27,225.62,226.03,3701.0,212.7265,213.2921,212.6793,213.0658,3701.0
2019-08-13 12:10:00,226.04,226.84,225.96,226.74,3909.0,213.0753,213.8294,212.9998,213.7351,3909.0
2019-08-13 12:20:00,226.83,227.13,226.33,226.33,6508.0,213.8199,214.1027,213.3486,213.3486,6508.0
2019-08-13 12:30:00,226.41,226.41,225.88,225.89,2414.0,213.424,213.424,212.9244,212.9339,2414.0
2019-08-13 12:40:00,225.83,226.03,225.72,225.86,3842.0,212.8773,213.0658,212.7736,212.9056,3842.0
2019-08-13 12:50:00,225.84,225.98,225.46,225.57,1564.0,212.8867,213.0187,212.5285,212.6322,1564.0
2019-08-13 13:00:00,225.64,226.18,225.44,225.98,3462.0,212.6982,213.2072,212.5097,213.0187,3462.0
2019-08-13 13:10:00,226.01,226.26,225.01,225.34,3866.0,213.047,213.2826,212.1043,212.4154,3866.0
2019-08-13 13:20:00,225.4,225.78,225.34,225.78,1900.0,212.472,212.8302,212.4154,212.8302,1900.0
2019-08-13 13:30:00,225.61,225.85,225.39,225.39,4902.0,212.6699,212.8961,212.4625,212.4625,4902.0
2019-08-13 13:40:00,225.34,225.51,225.17,225.2,3910.0,212.4154,212.5757,212.2552,212.2834,3910.0
2019-08-13 13:50:00,225.3,225.55,225.0,225.15,5320.0,212.3777,212.6134,212.0949,212.2363,5320.0
2019-08-13 14:00:00,224.98,225.54,224.87,225.54,3561.0,212.076,212.6039,211.9724,212.6039,3561.0
2019-08-13 14:10:00,225.57,225.99,225.51,225.84,2831.0,212.6322,213.0281,212.5757,212.8867,2831.0
2019-08-13 14:20:00,225.64,226.26,225.64,226.09,3421.0,212.6982,213.2826,212.6982,213.1224,3421.0
2019-08-13 14:30:00,226.09,226.54,225.84,226.39,3578.0,213.1224,213.5466,212.8867,213.4052,3578.0
2019-08-13 14:40:00,226.43,226.44,226.13,226.14,3609.0,213.4429,213.4523,213.1601,213.1695,3609.0
2019-08-13 14:50:00,226.21,226.42,226.02,226.02,5519.0,213.2355,213.4335,213.0564,213.0564,5519.0
2019-08-13 15:00:00,226.11,226.42,226.01,226.32,6378.0,213.1412,213.4335,213.047,213.3392,6378.0
2019-08-13 15:10:00,226.29,226.33,225.91,226.33,5172.0,213.3109,213.3486,212.9527,213.3486,5172.0
2019-08-13 15:20:00,226.31,226.47,225.91,226.37,8243.0,213.3298,213.4806,212.9527,213.3863,8243.0
2019-08-13 15:30:00,226.3,226.3,225.93,226.26,11618.0,213.3203,213.3203,212.9716,213.2826,11618.0
2019-08-13 15:40:00,226.29,226.48,226.1,226.48,13177.0,213.3109,213.49,213.1318,213.49,13177.0
2019-08-13 15:50:00,226.44,226.78,226.28,226.34,40587.0,213.4523,213.7728,213.3015,213.358,40587.0
2019-08-14 09:30:00,222.97,224.85,221.91,222.61,8796.0,210.1813,211.9535,209.1821,209.842,8796.0
2019-08-14 09:40:00,221.91,221.91,220.39,221.39,11729.0,209.1821,209.1821,207.7493,208.692,11729.0
2019-08-14 09:50:00,221.09,222.83,221.09,222.13,13097.0,208.4092,210.0494,208.4092,209.3895,13097.0
2019-08-14 10:00:00,221.93,221.99,220.5,221.01,9886.0,209.201,209.2575,207.853,208.3338,9886.0
2019-08-14 10:10:00,220.99,221.83,220.61,221.25,6764.0,208.3149,209.1067,207.9567,208.56,6764.0
2019-08-14 10:20:00,221.1,221.5,220.96,221.25,11632.0,208.4186,208.7956,208.2866,208.56,11632.0
2019-08-14 10:30:00,221.09,221.15,220.38,220.53,7885.0,208.4092,208.4657,207.7399,207.8813,7885.0
2019-08-14 10:40:00,220.47,221.48,220.43,221.14,7545.0,207.8247,208.7768,207.787,208.4563,7545.0
2019-08-14 10:50:00,221.25,221.72,220.0,220.21,11150.0,208.56,209.003,207.3817,207.5796,11150.0
2019-08-14 11:00:00,219.99,220.64,219.69,219.88,13988.0,207.3723,207.985,207.0895,207.2686,13988.0
2019-08-14 11:10:00,219.59,219.64,218.51,218.88,5083.0,206.9952,207.0423,205.9771,206.3259,5083.0
2019-08-14 11:20:00,218.9,219.43,218.45,218.46,4908.0,206.3448,206.8444,205.9206,205.93,4908.0
2019-08-14 11:30:00,218.59,219.31,218.5,218.96,5962.0,206.0526,206.7313,205.9677,206.4013,5962.0
2019-08-14 11:40:00,218.99,219.05,217.76,218.12,4367.0,206.4296,206.4862,205.2702,205.6095,4367.0
2019-08-14 11:50:00,218.21,218.58,217.96,218.57,9592.0,205.6943,206.0431,205.4587,206.0337,9592.0
2019-08-14 12:00:00,218.58,218.58,218.25,218.51,4274.0,206.0431,206.0431,205.7321,205.9771,4274.0
2019-08-14 12:10:00,218.55,219.25,218.41,219.12,9727.0,206.0148,206.6747,205.8829,206.5522,9727.0
2019-08-14 12:20:00,219.21,219.27,218.75,218.8,5900.0,206.637,206.6936,206.2034,206.2505,5900.0
2019-08-14 12:30:00,218.99,219.57,218.71,218.71,4288.0,206.4296,206.9763,206.1657,206.1657,4288.0
2019-08-14 12:40:00,218.89,218.96,218.52,218.52,11641.0,206.3353,206.4013,205.9866,205.9866,11641.0
2019-08-14 12:50:00,218.25,218.76,218.15,218.52,9150.0,205.7321,206.2128,205.6378,205.9866,9150.0
2019-08-14 13:00:00,218.49,218.77,218.21,218.68,10439.0,205.9583,206.2222,205.6943,206.1374,10439.0
2019-08-14 13:10:00,218.79,219.13,218.78,218.84,4505.0,206.2411,206.5616,206.2317,206.2882,4505.0
2019-08-14 13:20:00,218.94,220.22,218.92,219.79,5840.0,206.3825,207.5891,206.3636,207.1837,5840.0
2019-08-14 13:30:00,219.8,219.83,219.22,219.59,8822.0,207.1932,207.2214,206.6464,206.9952,8822.0
2019-08-14 13:40:00,219.65,220.11,219.65,220.06,13834.0,207.0518,207.4854,207.0518,207.4382,13834.0
2019-08-14 13:50:00,220.06,220.43,219.57,219.76,7690.0,207.4382,207.787,206.9763,207.1554,7690.0
2019-08-14 14:00:00,219.8,219.8,219.22,219.48,2754.0,207.1932,207.1932,206.6464,206.8915,2754.0
2019-08-14 14:10:00,219.53,221.02,219.53,220.86,16204.0,206.9386,208.3432,206.9386,208.1924,16204.0
2019-08-14 14:20:00,220.73,220.82,220.46,220.5,6417.0,208.0698,208.1546,207.8153,207.853,6417.0
2019-08-14 14:30:00,220.7,220.7,220.38,220.49,8702.0,208.0415,208.0415,207.7399,207.8436,8702.0
2019-08-14 14:40:00,220.43,220.78,220.29,220.52,19482.0,207.787,208.1169,207.655,207.8719,19482.0
2019-08-14 14:50:00,220.45,220.62,220.25,220.35,6065.0,207.8059,207.9661,207.6173,207.7116,6065.0
2019-08-14 15:00:00,220.38,220.91,220.14,220.73,7004.0,207.7399,208.2395,207.5137,208.0698,7004.0
2019-08-14 15:10:00,220.65,220.96,219.77,219.77,11400.0,207.9944,208.2866,207.1649,207.1649,11400.0
2019-08-14 15:20:00,219.4,220.51,219.03,220.33,8987.0,206.8161,207.8624,206.4673,207.6928,8987.0
2019-08-14 15:30:00,219.75,220.0,219.07,219.41,13160.0,207.146,207.3817,206.505,206.8255,13160.0
2019-08-14 15:40:00,219.53,219.82,218.49,219.03,17102.0,206.9386,207.212,205.9583,206.4673,17102.0
2019-08-14 15:50:00,219.01,219.84,218.75,218.78,44194.0,206.4485,207.2309,206.2034,206.2317,44194.0
2019-08-15 09:30:00,218.33,221.24,218.33,219.7,25701.0,206.4374,209.1889,206.4374,207.7328,25701.0
2019-08-15 09:40:00,219.8,220.03,218.46,219.69,4510.0,207.8273,208.0448,206.5603,207.7233,4510.0
2019-08-15 09:50:00,219.52,220.42,219.11,220.12,5339.0,207.5626,208.4136,207.1749,208.1299,5339.0
2019-08-15 10:00:00,220.41,220.59,220.03,220.34,1323.0,208.4041,208.5743,208.0448,208.3379,1323.0
2019-08-15 10:10:00,220.34,220.95,219.97,220.65,2900.0,208.3379,208.9147,207.9881,208.631,2900.0
2019-08-15 10:20:00,220.27,221.73,220.1,221.0,4624.0,208.2717,209.6522,208.111,208.962,4624.0
2019-08-15 10:30:00,220.98,221.97,220.8,221.64,2077.0,208.9431,209.8791,208.7729,209.5671,2077.0
2019-08-15 10:40:00,221.41,221.75,221.31,221.31,1800.0,209.3496,209.6711,209.2551,209.2551,1800.0
2019-08-15 10:50:00,221.23,221.83,220.71,220.71,3197.0,209.1794,209.7468,208.6878,208.6878,3197.0
2019-08-15 11:00:00,220.73,221.1,220.49,220.88,5567.0,208.7067,209.0565,208.4798,208.8485,5567.0
2019-08-15 11:10:00,220.66,221.08,220.61,221.04,7320.0,208.6405,209.0376,208.5932,208.9998,7320.0
2019-08-15 11:20:00,220.9,221.78,220.56,221.78,2900.0,208.8674,209.6995,208.5459,209.6995,2900.0
2019-08-15 11:30:00,221.9,221.98,221.6,221.88,1718.0,209.813,209.8886,209.5293,209.794,1718.0
2019-08-15 11:40:00,221.95,222.0,221.5,221.52,5703.0,209.8602,209.9075,209.4347,209.4537,5703.0
2019-08-15 11:50:00,221.75,222.12,221.31,222.12,2089.0,209.6711,210.021,209.2551,210.021,2089.0
2019-08-15 12:00:00,222.0,222.32,221.82,222.02,1943.0,209.9075,210.2101,209.7373,209.9264,1943.0
2019-08-15 12:10:00,221.98,222.33,221.89,222.33,1400.0,209.8886,210.2195,209.8035,210.2195,1400.0
2019-08-15 12:20:00,222.2,222.27,221.8,221.8,2042.0,210.0966,210.1628,209.7184,209.7184,2042.0
2019-08-15 12:30:00,221.84,222.07,221.56,221.66,2660.0,209.7562,209.9737,209.4915,209.586,2660.0
2019-08-15 12:40:00,221.62,221.74,221.5,221.55,2501.0,209.5482,209.6617,209.4347,209.482,2501.0
2019-08-15 12:50:00,221.71,221.77,221.3,221.75,2600.0,209.6333,209.69,209.2456,209.6711,2600.0
2019-08-15 13:00:00,221.83,222.2,221.83,222.2,2100.0,209.7468,210.0966,209.7468,210.0966,2100.0
2019-08-15 13:10:00,222.12,222.15,221.8,222.15,4817.0,210.021,210.0493,209.7184,210.0493,4817.0
2019-08-15 13:20:00,222.03,222.11,221.49,221.61,4896.0,209.9359,210.0115,209.4253,209.5387,4896.0
2019-08-15 13:30:00,221.68,221.73,221.33,221.43,3000.0,209.6049,209.6522,209.274,209.3686,3000.0
2019-08-15 13:40:00,221.41,221.41,220.79,220.9,5489.0,209.3496,209.3496,208.7634,208.8674,5489.0
2019-08-15 13:50:00,220.92,221.07,219.99,220.56,24680.0,208.8863,209.0282,208.007,208.5459,24680.0
2019-08-15 14:00:00,220.59,221.51,220.1,221.12,8486.0,208.5743,209.4442,208.111,209.0754,8486.0
2019-08-15 14:10:00,221.35,222.05,221.35,221.5,3674.0,209.2929,209.9548,209.2929,209.4347,3674.0
2019-08-15 14:20:00,221.38,222.63,221.38,222.22,7550.0,209.3213,210.5032,209.3213,210.1155,7550.0
2019-08-15 14:30:00,222.11,222.51,221.85,222.2,4955.0,210.0115,210.3897,209.7657,210.0966,4955.0
2019-08-15 14:40:00,222.44,222.81,222.26,222.56,2804.0,210.3235,210.6734,210.1533,210.437,2804.0
2019-08-15 14:50:00,222.48,222.51,222.06,222.28,4974.0,210.3614,210.3897,209.9642,210.1723,4974.0
2019-08-15 15:00:00,222.33,222.87,222.27,222.66,6032.0,210.2195,210.7301,210.1628,210.5316,6032.0
2019-08-15 15:10:00,222.63,222.77,222.19,222.25,4969.0,210.5032,210.6356,210.0872,210.1439,4969.0
2019-08-15 15:20:00,222.37,222.38,221.95,222.13,4870.0,210.2574,210.2668,209.8602,210.0304,4870.0
2019-08-15 15:30:00,222.14,222.49,222.06,222.29,10375.0,210.0399,210.3708,209.9642,210.1817,10375.0
2019-08-15 15:40:00,222.29,222.96,221.98,222.84,11638.0,210.1817,210.8152,209.8886,210.7018,11638.0
2019-08-15 15:50:00,222.87,223.11,221.94,222.27,46993.0,210.7301,210.957,209.8508,210.1628,46993.0
2019-08-16 09:30:00,224.22,225.22,223.88,224.38,75550.0,212.0066,212.9521,211.6851,212.1579,75550.0
2019-08-16 09:40:00,224.06,224.06,222.63,222.99,7426.0,211.8553,211.8553,210.5032,210.8436,7426.0
2019-08-16 09:50:00,222.82,223.05,222.77,222.81,3142.0,210.6828,210.9003,210.6356,210.6734,3142.0
2019-08-16 10:00:00,222.8,224.31,222.8,223.95,5921.0,210.6639,212.0917,210.6639,211.7513,5921.0
2019-08-16 10:10:00,223.71,224.39,223.58,224.17,6702.0,211.5244,212.1673,211.4014,211.9593,6702.0
2019-08-16 10:20:00,224.31,225.18,224.31,224.59,3115.0,212.0917,212.9143,212.0917,212.3564,3115.0
2019-08-16 10:30:00,224.86,225.43,224.86,225.16,3200.0,212.6117,213.1507,212.6117,212.8954,3200.0
2019-08-16 10:40:00,225.19,226.02,225.18,225.91,3420.0,212.9237,213.7085,212.9143,213.6045,3420.0
2019-08-16 10:50:00,225.92,226.52,225.88,226.52,2716.0,213.614,214.1813,213.5762,214.1813,2716.0
2019-08-16 11:00:00,226.52,226.76,226.12,226.12,10840.0,214.1813,214.4082,213.8031,213.8031,10840.0
2019-08-16 11:10:00,226.25,226.48,225.65,225.8,5127.0,213.926,214.1435,213.3587,213.5005,5127.0
2019-08-16 11:20:00,225.84,226.19,225.78,225.93,3927.0,213.5383,213.8693,213.4816,213.6234,3927.0
2019-08-16 11:30:00,225.9,226.06,225.7,225.7,2601.0,213.5951,213.7464,213.406,213.406,2601.0
2019-08-16 11:40:00,225.91,225.94,225.71,225.84,1641.0,213.6045,213.6329,213.4154,213.5383,1641.0
2019-08-16 11:50:00,226.0,226.34,226.0,226.24,2568.0,213.6896,214.0111,213.6896,213.9166,2568.0
2019-08-16 12:00:00,226.05,226.15,225.79,225.81,3021.0,213.7369,213.8315,213.4911,213.51,3021.0
2019-08-16 12:10:00,225.81,225.81,225.41,225.53,2040.0,213.51,213.51,213.1318,213.2452,2040.0
2019-08-16 12:20:00,225.6,225.9,225.6,225.79,2637.0,213.3114,213.5951,213.3114,213.4911,2637.0
2019-08-16 12:30:00,225.71,226.33,225.71,226.07,4041.0,213.4154,214.0016,213.4154,213.7558,4041.0
2019-08-16 12:40:00,226.05,226.1,225.73,225.77,4615.0,213.7369,213.7842,213.4343,213.4722,4615.0
2019-08-16 12:50:00,225.84,226.25,225.84,226.08,1975.0,213.5383,213.926,213.5383,213.7653,1975.0
2019-08-16 13:00:00,226.27,226.8,226.27,226.8,1700.0,213.9449,214.446,213.9449,214.446,1700.0
2019-08-16 13:10:00,226.73,226.83,226.57,226.81,2500.0,214.3799,214.4744,214.2286,214.4555,2500.0
2019-08-16 13:20:00,226.79,226.96,226.77,226.78,3116.0,214.4366,214.5973,214.4177,214.4271,3116.0
2019-08-16 13:30:00,226.78,226.88,226.61,226.61,3017.0,214.4271,214.5217,214.2664,214.2664,3017.0
2019-08-16 13:40:00,226.65,226.83,226.37,226.39,3898.0,214.3042,214.4744,214.0395,214.0584,3898.0
2019-08-16 13:50:00,226.3,226.63,226.29,226.63,5447.0,213.9733,214.2853,213.9638,214.2853,5447.0
2019-08-16 14:00:00,226.59,226.59,226.2,226.2,3978.0,214.2475,214.2475,213.8787,213.8787,3978.0
2019-08-16 14:10:00,226.12,226.67,226.11,226.35,3354.0,213.8031,214.3231,213.7936,214.0206,3354.0
2019-08-16 14:20:00,226.47,226.48,226.08,226.16,2704.0,214.134,214.1435,213.7653,213.8409,2704.0
2019-08-16 14:30:00,226.3,226.57,226.17,226.27,4469.0,213.9733,214.2286,213.8504,213.9449,4469.0
2019-08-16 14:40:00,226.32,226.44,226.14,226.42,4103.0,213.9922,214.1057,213.822,214.0867,4103.0
2019-08-16 14:50:00,226.39,226.39,226.09,226.39,4901.0,214.0584,214.0584,213.7747,214.0584,4901.0
2019-08-16 15:00:00,226.37,226.62,226.3,226.49,3940.0,214.0395,214.2759,213.9733,214.1529,3940.0
2019-08-16 15:10:00,226.48,226.59,226.31,226.59,6570.0,214.1435,214.2475,213.9827,214.2475,6570.0
2019-08-16 15:20:00,226.59,226.7,226.31,226.59,16594.0,214.2475,214.3515,213.9827,214.2475,16594.0
2019-08-16 15:30:00,226.56,226.59,226.23,226.55,9069.0,214.2191,214.2475,213.9071,214.2097,9069.0
2019-08-16 15:40:00,226.53,226.82,226.48,226.6,17105.0,214.1908,214.465,214.1435,214.2569,17105.0
2019-08-16 15:50:00,226.65,226.99,225.98,226.25,34558.0,214.3042,214.6257,213.6707,213.926,34558.0
2019-08-19 09:30:00,230.23,230.57,229.35,229.62,12691.0,217.6892,218.0107,216.8571,217.1124,12691.0
2019-08-19 09:40:00,229.98,230.15,229.43,229.68,13079.0,217.4528,217.6136,216.9328,217.1692,13079.0
2019-08-19 09:50:00,229.63,230.62,229.63,230.39,5873.0,217.1219,218.058,217.1219,217.8405,5873.0
2019-08-19 10:00:00,230.53,231.17,230.38,230.83,4527.0,217.9729,218.578,217.831,218.2565,4527.0
2019-08-19 10:10:00,230.8,231.67,230.5,231.57,4300.0,218.2282,219.0508,217.9445,218.9562,4300.0
2019-08-19 10:20:00,231.57,231.68,230.58,230.7,23720.0,218.9562,219.0602,218.0201,218.1336,23720.0
2019-08-19 10:30:00,230.24,230.46,230.13,230.17,3205.0,217.6987,217.9067,217.5947,217.6325,3205.0
2019-08-19 10:40:00,230.17,230.35,229.72,230.17,3800.0,217.6325,217.8027,217.207,217.6325,3800.0
2019-08-19 10:50:00,229.96,229.96,229.67,229.88,4300.0,217.4339,217.4339,217.1597,217.3583,4300.0
2019-08-19 11:00:00,229.87,230.53,229.6,230.24,16047.0,217.3488,217.9729,217.0935,217.6987,16047.0
2019-08-19 11:10:00,230.38,230.46,229.81,229.9,9126.0,217.831,217.9067,217.2921,217.3772,9126.0
2019-08-19 11:20:00,229.78,230.12,229.78,229.98,3552.0,217.2637,217.5852,217.2637,217.4528,3552.0
2019-08-19 11:30:00,229.8,230.27,229.8,230.15,4951.0,217.2826,217.727,217.2826,217.6136,4951.0
2019-08-19 11:40:00,230.12,230.42,230.11,230.27,5608.0,217.5852,217.8689,217.5757,217.727,5608.0
2019-08-19 11:50:00,230.36,230.52,230.31,230.52,3385.0,217.8121,217.9634,217.7649,217.9634,3385.0
2019-08-19 12:00:00,230.58,230.58,230.17,230.56,8883.0,218.0201,218.0201,217.6325,218.0012,8883.0
2019-08-19 12:10:00,230.55,230.55,230.48,230.52,1820.0,217.9918,217.9918,217.9256,217.9634,1820.0
2019-08-19 12:20:00,230.52,230.53,230.34,230.44,4156.0,217.9634,217.9729,217.7932,217.8878,4156.0
2019-08-19 12:30:00,230.48,230.51,230.12,230.35,16933.0,217.9256,217.954,217.5852,217.8027,16933.0
2019-08-19 12:40:00,230.35,230.62,230.32,230.58,3515.0,217.8027,218.058,217.7743,218.0201,3515.0
2019-08-19 12:50:00,230.56,230.59,230.39,230.42,3800.0,218.0012,218.0296,217.8405,217.8689,3800.0
2019-08-19 13:00:00,230.33,230.54,230.33,230.42,3844.0,217.7838,217.9823,217.7838,217.8689,3844.0
2019-08-19 13:10:00,230.47,230.51,230.35,230.5,7829.0,217.9161,217.954,217.8027,217.9445,7829.0
2019-08-19 13:20:00,230.55,230.81,230.44,230.53,3344.0,217.9918,218.2376,217.8878,217.9729,3344.0
2019-08-19 13:30:00,230.5,230.5,230.08,230.14,5800.0,217.9445,217.9445,217.5474,217.6041,5800.0
2019-08-19 13:40:00,230.12,230.4,230.01,230.12,5701.0,217.5852,217.85,217.4812,217.5852,5701.0
2019-08-19 13:50:00,230.17,230.54,230.13,230.28,6709.0,217.6325,217.9823,217.5947,217.7365,6709.0
2019-08-19 14:00:00,230.26,230.4,230.15,230.25,9646.0,217.7176,217.85,217.6136,217.7081,9646.0
2019-08-19 14:10:00,230.22,230.53,230.19,230.4,4342.0,217.6798,217.9729,217.6514,217.85,4342.0
2019-08-19 14:20:00,230.36,230.59,230.13,230.58,5665.0,217.8121,218.0296,217.5947,218.0201,5665.0
2019-08-19 14:30:00,230.56,230.78,230.46,230.7,2617.0,218.0012,218.2093,217.9067,218.1336,2617.0
2019-08-19 14:40:00,230.75,230.86,230.68,230.79,2734.0,218.1809,218.2849,218.1147,218.2187,2734.0
2019-08-19 14:50:00,230.81,230.92,230.3,230.38,4036.0,218.2376,218.3416,217.7554,217.831,4036.0
2019-08-19 15:00:00,230.3,230.62,230.24,230.47,8472.0,217.7554,218.058,217.6987,217.9161,8472.0
2019-08-19 15:10:00,230.49,230.54,230.18,230.52,8520.0,217.935,217.9823,217.6419,217.9634,8520.0
2019-08-19 15:20:00,230.46,230.49,230.16,230.4,6590.0,217.9067,217.935,217.623,217.85,6590.0
2019-08-19 15:30:00,230.3,230.9,230.19,230.77,8970.0,217.7554,218.3227,217.6514,218.1998,8970.0
2019-08-19 15:40:00,230.71,230.93,230.53,230.87,13260.0,218.1431,218.3511,217.9729,218.2944,13260.0
2019-08-19 15:50:00,230.86,231.07,230.22,230.32,37164.0,218.2849,218.4835,217.6798,217.7743,37164.0
2019-08-20 09:30:00,229.08,230.54,227.52,230.54,16626.0,216.6019,217.9823,215.1268,217.9823,16626.0
2019-08-20 09:40:00,230.21,230.24,228.87,230.13,6261.0,217.6703,217.6987,216.4033,217.5947,6261.0
2019-08-20 09:50:00,229.67,230.25,229.53,229.83,3500.0,217.1597,217.7081,217.0273,217.311,3500.0
2019-08-20 10:00:00,229.83,231.03,229.51,230.93,6869.0,217.311,218.4456,217.0084,218.3511,6869.0
2019-08-20 10:10:00,230.93,231.58,230.92,231.47,600.0,218.3511,218.9657,218.3416,218.8617,600.0
2019-08-20 10:20:00,231.35,231.61,230.81,231.13,2525.0,218.7482,218.994,218.2376,218.5402,2525.0
2019-08-20 10:30:00,230.91,230.91,230.28,230.5,3300.0,218.3322,218.3322,217.7365,217.9445,3300.0
2019-08-20 10:40:00,230.27,230.64,230.1,230.1,1895.0,217.727,218.0769,217.5663,217.5663,1895.0
2019-08-20 10:50:00,230.09,230.75,230.0,230.75,3872.0,217.5568,218.1809,217.4717,218.1809,3872.0
2019-08-20 11:00:00,230.64,231.67,230.47,231.57,6520.0,218.0769,219.0508,217.9161,218.9562,6520.0
2019-08-20 11:10:00,231.67,232.33,231.64,231.83,5208.0,219.0508,219.6748,219.0224,219.2021,5208.0
2019-08-20 11:20:00,231.83,232.23,231.8,232.21,5815.0,219.2021,219.5803,219.1737,219.5614,5815.0
2019-08-20 11:30:00,232.22,232.26,231.92,231.92,3185.0,219.5708,219.6086,219.2872,219.2872,3185.0
2019-08-20 11:40:00,232.0,232.1,231.18,231.46,4991.0,219.3628,219.4574,218.5875,218.8522,4991.0
2019-08-20 11:50:00,231.46,232.2,231.45,231.97,3952.0,218.8522,219.5519,218.8428,219.3344,3952.0
2019-08-20 12:00:00,231.66,232.34,231.65,231.8,11245.0,219.0413,219.6843,219.0319,219.1737,11245.0
2019-08-20 12:10:00,231.78,232.83,231.78,232.5,10921.0,219.1548,220.1476,219.1548,219.8356,10921.0
2019-08-20 12:20:00,232.53,232.53,232.07,232.37,4902.0,219.8639,219.8639,219.429,219.7126,4902.0
2019-08-20 12:30:00,232.35,232.81,232.35,232.5,5988.0,219.6937,220.1287,219.6937,219.8356,5988.0
2019-08-20 12:40:00,232.4,232.5,232.28,232.46,3200.0,219.741,219.8356,219.6275,219.7977,3200.0
2019-08-20 12:50:00,232.5,232.79,232.37,232.79,3731.0,219.8356,220.1098,219.7126,220.1098,3731.0
2019-08-20 13:00:00,232.6,232.72,232.43,232.53,5096.0,219.9301,220.0436,219.7694,219.8639,5096.0
2019-08-20 13:10:00,232.64,232.97,232.55,232.59,3966.0,219.9679,220.28,219.8828,219.9207,3966.0
2019-08-20 13:20:00,232.62,232.78,232.39,232.64,4674.0,219.949,220.1003,219.7316,219.9679,4674.0
2019-08-20 13:30:00,232.48,232.61,232.09,232.27,13198.0,219.8167,219.9396,219.4479,219.6181,13198.0
2019-08-20 13:40:00,232.25,232.82,232.25,232.46,8236.0,219.5992,220.1381,219.5992,219.7977,8236.0
2019-08-20 13:50:00,232.46,232.61,232.27,232.27,3538.0,219.7977,219.9396,219.6181,219.6181,3538.0
2019-08-20 14:00:00,232.28,232.28,231.6,231.62,4500.0,219.6275,219.6275,218.9846,219.0035,4500.0
2019-08-20 14:10:00,231.7,231.8,231.42,231.75,6187.0,219.0791,219.1737,218.8144,219.1264,6187.0
2019-08-20 14:20:00,231.79,232.19,231.49,232.14,4722.0,219.1642,219.5424,218.8806,219.4952,4722.0
2019-08-20 14:30:00,232.01,232.24,231.99,232.17,3501.0,219.3723,219.5897,219.3533,219.5235,3501.0
2019-08-20 14:40:00,231.98,232.16,231.71,231.86,5940.0,219.3439,219.5141,219.0886,219.2304,5940.0
2019-08-20 14:50:00,231.78,232.05,231.78,231.97,3301.0,219.1548,219.4101,219.1548,219.3344,3301.0
2019-08-20 15:00:00,231.94,232.1,231.68,231.92,8250.0,219.3061,219.4574,219.0602,219.2872,8250.0
2019-08-20 15:10:00,231.95,232.07,231.66,231.72,6210.0,219.3155,219.429,219.0413,219.0981,6210.0
2019-08-20 15:20:00,231.78,232.18,231.78,232.18,6023.0,219.1548,219.533,219.1548,219.533,6023.0
2019-08-20 15:30:00,232.23,232.24,231.86,232.05,7613.0,219.5803,219.5897,219.2304,219.4101,7613.0
2019-08-20 15:40:00,232.09,232.42,231.93,232.36,14032.0,219.4479,219.7599,219.2966,219.7032,14032.0
2019-08-20 15:50:00,232.33,232.38,231.43,231.66,54062.0,219.6748,219.7221,218.8238,219.0413,54062.0
2019-08-21 09:30:00,232.71,234.08,231.91,234.03,16366.0,220.0341,221.3295,219.2777,221.2822,16366.0
2019-08-21 09:40:00,234.08,234.8,233.87,234.68,9939.0,221.3295,222.0103,221.1309,221.8968,9939.0
2019-08-21 09:50:00,234.42,234.44,233.91,233.93,1600.0,221.651,221.6699,221.1688,221.1877,1600.0
2019-08-21 10:00:00,233.89,233.99,233.13,233.99,11151.0,221.1498,221.2444,220.4312,221.2444,11151.0
2019-08-21 10:10:00,233.87,234.23,233.55,234.08,2732.0,221.1309,221.4713,220.8284,221.3295,2732.0
2019-08-21 10:20:00,234.51,234.78,233.98,234.47,8849.0,221.7361,221.9914,221.2349,221.6983,8849.0
2019-08-21 10:30:00,234.45,235.25,234.36,235.25,8700.0,221.6793,222.4358,221.5942,222.4358,8700.0
2019-08-21 10:40:00,235.25,236.08,235.14,236.04,6724.0,222.4358,223.2206,222.3318,223.1827,6724.0
2019-08-21 10:50:00,236.05,236.05,235.02,235.19,6303.0,223.1922,223.1922,222.2183,222.379,6303.0
2019-08-21 11:00:00,234.75,234.87,234.41,234.87,2483.0,221.963,222.0765,221.6415,222.0765,2483.0
2019-08-21 11:10:00,234.85,235.22,234.72,234.77,14620.0,222.0576,222.4074,221.9346,221.9819,14620.0
2019-08-21 11:20:00,234.72,235.01,234.37,234.99,7527.0,221.9346,222.2088,221.6037,222.1899,7527.0
2019-08-21 11:30:00,234.89,235.2,234.89,235.09,2618.0,222.0954,222.3885,222.0954,222.2845,2618.0
2019-08-21 11:40:00,234.9,235.13,234.75,235.13,5304.0,222.1048,222.3223,221.963,222.3223,5304.0
2019-08-21 11:50:00,235.11,236.12,235.01,236.12,10607.0,222.3034,223.2584,222.2088,223.2584,10607.0
2019-08-21 12:00:00,235.98,236.22,235.84,236.09,7169.0,223.126,223.3529,222.9936,223.23,7169.0
2019-08-21 12:10:00,236.03,236.17,235.33,235.34,3349.0,223.1733,223.3057,222.5114,222.5209,3349.0
2019-08-21 12:20:00,235.35,235.38,235.12,235.2,2621.0,222.5303,222.5587,222.3129,222.3885,2621.0
2019-08-21 12:30:00,235.29,235.43,234.97,235.25,5137.0,222.4736,222.606,222.171,222.4358,5137.0
2019-08-21 12:40:00,235.06,235.06,234.87,234.87,1881.0,222.2561,222.2561,222.0765,222.0765,1881.0
2019-08-21 12:50:00,234.88,235.36,234.87,235.11,3322.0,222.0859,222.5398,222.0765,222.3034,3322.0
2019-08-21 13:00:00,234.83,234.83,234.65,234.66,1204.0,222.0386,222.0386,221.8685,221.8779,1204.0
2019-08-21 13:10:00,234.68,234.88,234.63,234.82,4139.0,221.8968,222.0859,221.8495,222.0292,4139.0
2019-08-21 13:20:00,234.78,234.78,234.08,234.08,3967.0,221.9914,221.9914,221.3295,221.3295,3967.0
2019-08-21 13:30:00,234.16,234.51,234.07,234.32,4163.0,221.4051,221.7361,221.32,221.5564,4163.0
2019-08-21 13:40:00,234.3,234.37,233.99,234.14,2741.0,221.5375,221.6037,221.2444,221.3862,2741.0
2019-08-21 13:50:00,234.13,234.17,233.89,234.12,3419.0,221.3768,221.4146,221.1498,221.3673,3419.0
2019-08-21 14:00:00,234.02,234.49,233.81,234.48,2158.0,221.2728,221.7172,221.0742,221.7077,2158.0
2019-08-21 14:10:00,234.48,234.78,234.41,234.72,3166.0,221.7077,221.9914,221.6415,221.9346,3166.0
2019-08-21 14:20:00,234.75,234.75,234.39,234.59,2613.0,221.963,221.963,221.6226,221.8117,2613.0
2019-08-21 14:30:00,234.6,234.6,234.22,234.31,3211.0,221.8212,221.8212,221.4619,221.547,3211.0
2019-08-21 14:40:00,234.16,234.31,233.8,234.02,5614.0,221.4051,221.547,221.0648,221.2728,5614.0
2019-08-21 14:50:00,233.93,234.09,233.79,233.92,3250.0,221.1877,221.339,221.0553,221.1782,3250.0
2019-08-21 15:00:00,233.98,234.45,233.88,234.22,7399.0,221.2349,221.6793,221.1404,221.4619,7399.0
2019-08-21 15:10:00,234.26,234.64,234.2,234.64,5285.0,221.4997,221.859,221.443,221.859,5285.0
2019-08-21 15:20:00,234.59,235.0,234.53,234.84,4195.0,221.8117,222.1994,221.755,222.0481,4195.0
2019-08-21 15:30:00,234.85,235.1,234.85,235.05,7448.0,222.0576,222.2939,222.0576,222.2467,7448.0
2019-08-21 15:40:00,235.07,235.41,234.89,235.05,23238.0,222.2656,222.5871,222.0954,222.2467,23238.0
2019-08-21 15:50:00,235.13,235.23,234.91,235.0,27762.0,222.3223,222.4169,222.1143,222.1994,27762.0
2019-08-22 09:30:00,235.64,236.68,235.43,235.87,16090.0,222.8045,223.7879,222.606,223.022,16090.0
2019-08-22 09:40:00,236.16,237.36,235.92,236.59,8186.0,223.2962,224.4308,223.0693,223.7028,8186.0
2019-08-22 09:50:00,236.78,236.78,235.76,236.14,12846.0,223.8824,223.8824,222.918,223.2773,12846.0
2019-08-22 10:00:00,236.06,236.49,235.6,236.27,19361.0,223.2016,223.6082,222.7667,223.4002,19361.0
2019-08-22 10:10:00,236.26,236.49,236.05,236.4,11716.0,223.3908,223.6082,223.1922,223.5231,11716.0
2019-08-22 10:20:00,236.27,236.27,234.74,234.99,35070.0,223.4002,223.4002,221.9535,222.1899,35070.0
2019-08-22 10:30:00,235.07,235.2,234.34,234.77,28474.0,222.2656,222.3885,221.5753,221.9819,28474.0
2019-08-22 10:40:00,234.59,235.26,234.36,234.59,12958.0,221.8117,222.4452,221.5942,221.8117,12958.0
2019-08-22 10:50:00,234.61,234.61,233.84,234.07,18278.0,221.8306,221.8306,221.1026,221.32,18278.0
2019-08-22 11:00:00,234.05,235.55,234.04,235.31,15561.0,221.3011,222.7194,221.2917,222.4925,15561.0
2019-08-22 11:10:00,235.29,235.79,235.27,235.47,10350.0,222.4736,222.9464,222.4547,222.6438,10350.0
2019-08-22 11:20:00,235.45,235.79,235.26,235.54,17292.0,222.6249,222.9464,222.4452,222.71,17292.0
2019-08-22 11:30:00,235.45,236.08,235.43,235.88,6800.0,222.6249,223.2206,222.606,223.0315,6800.0
2019-08-22 11:40:00,236.06,236.08,235.47,235.54,5838.0,223.2016,223.2206,222.6438,222.71,5838.0
2019-08-22 11:50:00,235.45,235.8,235.23,235.49,6236.0,222.6249,222.9558,222.4169,222.6627,6236.0
2019-08-22 12:00:00,235.41,236.09,235.41,236.09,7075.0,222.5871,223.23,222.5871,223.23,7075.0
2019-08-22 12:10:00,236.09,236.23,235.84,236.23,3500.0,223.23,223.3624,222.9936,223.3624,3500.0
2019-08-22 12:20:00,236.06,236.06,235.86,235.87,2310.0,223.2016,223.2016,223.0125,223.022,2310.0
2019-08-22 12:30:00,235.88,236.0,235.71,235.88,4300.0,223.0315,223.1449,222.8707,223.0315,4300.0
2019-08-22 12:40:00,235.95,236.19,235.85,236.19,3932.0,223.0976,223.3246,223.0031,223.3246,3932.0
2019-08-22 12:50:00,236.26,236.37,236.01,236.13,3500.0,223.3908,223.4948,223.1544,223.2678,3500.0
2019-08-22 13:00:00,236.15,236.22,235.9,236.01,3301.0,223.2867,223.3529,223.0504,223.1544,3301.0
2019-08-22 13:10:00,236.04,236.55,236.02,236.31,4700.0,223.1827,223.665,223.1638,223.438,4700.0
2019-08-22 13:20:00,236.31,236.61,235.89,235.97,7242.0,223.438,223.7217,223.0409,223.1166,7242.0
2019-08-22 13:30:00,236.0,236.14,235.89,236.12,3643.0,223.1449,223.2773,223.0409,223.2584,3643.0
2019-08-22 13:40:00,236.17,236.24,236.05,236.07,3262.0,223.3057,223.3718,223.1922,223.2111,3262.0
2019-08-22 13:50:00,236.06,236.67,236.06,236.62,3707.0,223.2016,223.7784,223.2016,223.7311,3707.0
2019-08-22 14:00:00,236.63,236.93,236.59,236.93,3543.0,223.7406,224.0243,223.7028,224.0243,3543.0
2019-08-22 14:10:00,236.79,236.79,236.49,236.5,5275.0,223.8919,223.8919,223.6082,223.6177,5275.0
2019-08-22 14:20:00,236.48,236.48,235.88,235.9,4546.0,223.5988,223.5988,223.0315,223.0504,4546.0
2019-08-22 14:30:00,235.84,236.2,235.84,236.08,3340.0,222.9936,223.334,222.9936,223.2206,3340.0
2019-08-22 14:40:00,236.09,236.55,236.05,236.34,5229.0,223.23,223.665,223.1922,223.4664,5229.0
2019-08-22 14:50:00,236.4,236.85,236.4,236.55,5975.0,223.5231,223.9486,223.5231,223.665,5975.0
2019-08-22 15:00:00,236.48,236.61,236.25,236.37,4046.0,223.5988,223.7217,223.3813,223.4948,4046.0
2019-08-22 15:10:00,236.28,236.28,235.9,236.07,6671.0,223.4097,223.4097,223.0504,223.2111,6671.0
2019-08-22 15:20:00,236.04,236.09,235.83,236.05,8767.0,223.1827,223.23,222.9842,223.1922,8767.0
2019-08-22 15:30:00,236.09,236.38,235.94,236.34,9374.0,223.23,223.5042,223.0882,223.4664,9374.0
2019-08-22 15:40:00,236.31,236.5,236.01,236.08,15890.0,223.438,223.6177,223.1544,223.2206,15890.0
2019-08-22 15:50:00,236.04,236.54,235.88,235.99,33542.0,223.1827,223.6555,223.0315,223.1355,33542.0
2019-08-23 09:30:00,235.22,235.47,233.33,234.7,28098.0,222.4074,222.6438,220.6204,221.9157,28098.0
2019-08-23 09:40:00,234.69,235.5,234.21,234.25,7913.0,221.9063,222.6722,221.4524,221.4902,7913.0
2019-08-23 09:50:00,234.2,235.39,234.17,235.39,6100.0,221.443,222.5681,221.4146,222.5681,6100.0
2019-08-23 10:00:00,235.01,236.13,234.72,235.41,4582.0,222.2088,223.2678,221.9346,222.5871,4582.0
2019-08-23 10:10:00,234.9,236.1,234.89,236.1,2706.0,222.1048,223.2395,222.0954,223.2395,2706.0
2019-08-23 10:20:00,236.18,236.38,235.82,236.18,4900.0,223.3151,223.5042,222.9747,223.3151,4900.0
2019-08-23 10:30:00,236.15,237.13,235.91,237.13,3782.0,223.2867,224.2134,223.0598,224.2134,3782.0
2019-08-23 10:40:00,237.13,237.18,236.42,237.12,13001.0,224.2134,224.2606,223.542,224.2039,13001.0
2019-08-23 10:50:00,237.16,237.7,237.06,237.07,11952.0,224.2417,224.7523,224.1472,224.1566,11952.0
2019-08-23 11:00:00,236.94,236.94,233.72,234.32,27127.0,224.0337,224.0337,220.9891,221.5564,27127.0
2019-08-23 11:10:00,234.25,235.8,233.75,235.57,21939.0,221.4902,222.9558,221.0175,222.7383,21939.0
2019-08-23 11:20:00,235.3,235.8,234.79,235.0,12769.0,222.483,222.9558,222.0008,222.1994,12769.0
2019-08-23 11:30:00,235.23,235.23,234.59,234.93,10385.0,222.4169,222.4169,221.8117,222.1332,10385.0
2019-08-23 11:40:00,235.09,235.38,234.7,235.04,16279.0,222.2845,222.5587,221.9157,222.2372,16279.0
2019-08-23 11:50:00,234.79,235.25,234.4,234.51,8200.0,222.0008,222.4358,221.6321,221.7361,8200.0
2019-08-23 12:00:00,234.51,234.9,234.15,234.59,14530.0,221.7361,222.1048,221.3957,221.8117,14530.0
2019-08-23 12:10:00,234.66,235.23,234.41,234.89,6113.0,221.8779,222.4169,221.6415,222.0954,6113.0
2019-08-23 12:20:00,234.8,234.8,234.0,234.0,7051.0,222.0103,222.0103,221.2539,221.2539,7051.0
2019-08-23 12:30:00,234.19,234.68,234.18,234.51,4521.0,221.4335,221.8968,221.4241,221.7361,4521.0
2019-08-23 12:40:00,234.5,234.62,233.99,234.03,4044.0,221.7266,221.8401,221.2444,221.2822,4044.0
2019-08-23 12:50:00,234.13,234.43,234.04,234.35,7850.0,221.3768,221.6604,221.2917,221.5848,7850.0
2019-08-23 13:00:00,234.21,234.38,233.82,233.99,12400.0,221.4524,221.6132,221.0837,221.2444,12400.0
2019-08-23 13:10:00,234.11,234.93,233.75,233.94,8986.0,221.3579,222.1332,221.0175,221.1971,8986.0
2019-08-23 13:20:00,233.85,234.29,233.72,234.29,6559.0,221.112,221.5281,220.9891,221.5281,6559.0
2019-08-23 13:30:00,234.09,234.36,233.97,234.35,4715.0,221.339,221.5942,221.2255,221.5848,4715.0
2019-08-23 13:40:00,234.28,234.75,234.06,234.51,13294.0,221.5186,221.963,221.3106,221.7361,13294.0
2019-08-23 13:50:00,234.59,234.61,234.13,234.28,6318.0,221.8117,221.8306,221.3768,221.5186,6318.0
2019-08-23 14:00:00,234.11,234.28,233.89,233.96,4122.0,221.3579,221.5186,221.1498,221.216,4122.0
2019-08-23 14:10:00,233.96,234.08,233.72,233.86,7008.0,221.216,221.3295,220.9891,221.1215,7008.0
2019-08-23 14:20:00,233.82,234.17,233.72,234.16,8200.0,221.0837,221.4146,220.9891,221.4051,8200.0
2019-08-23 14:30:00,234.24,234.44,233.93,234.02,5807.0,221.4808,221.6699,221.1877,221.2728,5807.0
2019-08-23 14:40:00,234.0,234.19,233.64,234.1,19995.0,221.2539,221.4335,220.9135,221.3484,19995.0
2019-08-23 14:50:00,233.91,234.05,233.73,233.94,10676.0,221.1688,221.3011,220.9986,221.1971,10676.0
2019-08-23 15:00:00,233.87,234.17,233.58,233.78,15813.0,221.1309,221.4146,220.8567,221.0458,15813.0
2019-08-23 15:10:00,233.71,233.96,233.27,233.4,20892.0,220.9797,221.216,220.5636,220.6865,20892.0
2019-08-23 15:20:00,233.4,233.6,233.0,233.16,15761.0,220.6865,220.8756,220.3083,220.4596,15761.0
2019-08-23 15:30:00,233.29,233.51,232.65,232.65,26081.0,220.5825,220.7905,219.9774,219.9774,26081.0
2019-08-23 15:40:00,232.52,233.34,232.43,232.8,22574.0,219.8545,220.6298,219.7694,220.1192,22574.0
2019-08-23 15:50:00,232.73,233.16,231.95,233.01,132009.0,220.053,220.4596,219.3155,220.3178,132009.0
2019-08-26 09:30:00,235.09,236.39,235.0,235.7,8083.0,222.2845,223.5137,222.1994,222.8613,8083.0
2019-08-26 09:40:00,235.36,235.45,233.7,233.71,5198.0,222.5398,222.6249,220.9702,220.9797,5198.0
2019-08-26 09:50:00,234.28,235.14,234.15,234.91,3427.0,221.5186,222.3318,221.3957,222.1143,3427.0
2019-08-26 10:00:00,234.95,234.95,233.04,233.06,4140.0,222.1521,222.1521,220.3461,220.3651,4140.0
2019-08-26 10:10:00,232.6,232.6,231.13,231.13,1510.0,219.9301,219.9301,218.5402,218.5402,1510.0
2019-08-26 10:20:00,231.5,231.66,230.97,231.5,2049.0,218.89,219.0413,218.3889,218.89,2049.0
2019-08-26 10:30:00,231.02,231.26,230.61,231.22,5975.0,218.4362,218.6631,218.0485,218.6253,5975.0
2019-08-26 10:40:00,231.12,231.33,230.65,230.96,8438.0,218.5307,218.7293,218.0863,218.3794,8438.0
2019-08-26 10:50:00,231.1,231.36,230.15,230.44,6741.0,218.5118,218.7577,217.6136,217.8878,6741.0
2019-08-26 11:00:00,230.52,231.27,230.23,231.17,12330.0,217.9634,218.6726,217.6892,218.578,12330.0
2019-08-26 11:10:00,230.81,231.33,230.04,230.04,3700.0,218.2376,218.7293,217.5096,217.5096,3700.0
2019-08-26 11:20:00,230.12,230.37,229.85,230.01,3900.0,217.5852,217.8216,217.3299,217.4812,3900.0
2019-08-26 11:30:00,230.17,230.49,229.78,230.29,7823.0,217.6325,217.935,217.2637,217.7459,7823.0
2019-08-26 11:40:00,230.28,230.29,229.63,230.29,12716.0,217.7365,217.7459,217.1219,217.7459,12716.0
2019-08-26 11:50:00,230.16,230.48,229.17,229.27,6937.0,217.623,217.9256,216.687,216.7815,6937.0
2019-08-26 12:00:00,229.43,229.68,229.39,229.67,5600.0,216.9328,217.1692,216.895,217.1597,5600.0
2019-08-26 12:10:00,229.64,229.86,229.34,229.34,4963.0,217.1314,217.3394,216.8477,216.8477,4963.0
2019-08-26 12:20:00,229.3,230.45,229.3,230.08,5401.0,216.8099,217.8972,216.8099,217.5474,5401.0
2019-08-26 12:30:00,229.96,230.4,229.88,230.32,4345.0,217.4339,217.85,217.3583,217.7743,4345.0
2019-08-26 12:40:00,230.27,230.32,229.82,230.14,3200.0,217.727,217.7743,217.3015,217.6041,3200.0
2019-08-26 12:50:00,230.13,230.3,229.86,229.96,2602.0,217.5947,217.7554,217.3394,217.4339,2602.0
2019-08-26 13:00:00,230.05,230.18,229.84,230.05,3422.0,217.519,217.6419,217.3205,217.519,3422.0
2019-08-26 13:10:00,230.04,230.29,229.69,229.76,11903.0,217.5096,217.7459,217.1786,217.2448,11903.0
2019-08-26 13:20:00,229.88,230.02,229.81,229.99,4404.0,217.3583,217.4907,217.2921,217.4623,4404.0
2019-08-26 13:30:00,229.91,230.25,229.85,230.13,6861.0,217.3866,217.7081,217.3299,217.5947,6861.0
2019-08-26 13:40:00,230.2,230.79,230.15,230.71,3312.0,217.6608,218.2187,217.6136,218.1431,3312.0
2019-08-26 13:50:00,230.73,230.74,230.57,230.61,2294.0,218.162,218.1714,218.0107,218.0485,2294.0
2019-08-26 14:00:00,230.43,230.54,230.04,230.19,1659.0,217.8783,217.9823,217.5096,217.6514,1659.0
2019-08-26 14:10:00,230.19,230.35,229.79,229.89,5600.0,217.6514,217.8027,217.2732,217.3677,5600.0
2019-08-26 14:20:00,229.97,230.22,229.94,230.09,5687.0,217.4434,217.6798,217.415,217.5568,5687.0
2019-08-26 14:30:00,230.11,230.38,229.99,230.36,5931.0,217.5757,217.831,217.4623,217.8121,5931.0
2019-08-26 14:40:00,230.28,230.33,229.9,229.98,2025.0,217.7365,217.7838,217.3772,217.4528,2025.0
2019-08-26 14:50:00,230.03,230.72,230.03,230.57,5319.0,217.5001,218.1525,217.5001,218.0107,5319.0
2019-08-26 15:00:00,230.66,231.1,230.61,230.86,2540.0,218.0958,218.5118,218.0485,218.2849,2540.0
2019-08-26 15:10:00,230.83,231.14,230.7,231.02,4343.0,218.2565,218.5496,218.1336,218.4362,4343.0
2019-08-26 15:20:00,231.03,231.41,231.02,231.25,8033.0,218.4456,218.8049,218.4362,218.6537,8033.0
2019-08-26 15:30:00,231.34,231.49,230.99,231.09,9080.0,218.7387,218.8806,218.4078,218.5024,9080.0
2019-08-26 15:40:00,231.17,231.23,230.76,230.76,9926.0,218.578,218.6347,218.1903,218.1903,9926.0
2019-08-26 15:50:00,230.77,231.78,230.68,231.66,30546.0,218.1998,219.1548,218.1147,219.0413,30546.0
2019-08-27 09:30:00,232.15,232.81,231.63,231.79,17990.0,219.5046,220.1287,219.013,219.1642,17990.0
2019-08-27 09:40:00,231.57,231.68,231.0,231.11,8665.0,218.9562,219.0602,218.4173,218.5213,8665.0
2019-08-27 09:50:00,231.08,231.1,230.47,230.47,3210.0,218.4929,218.5118,217.9161,217.9161,3210.0
2019-08-27 10:00:00,230.34,231.49,230.22,230.59,7979.0,217.7932,218.8806,217.6798,218.0296,7979.0
2019-08-27 10:10:00,230.22,230.65,230.16,230.51,1911.0,217.6798,218.0863,217.623,217.954,1911.0
2019-08-27 10:20:00,230.51,230.76,230.1,230.65,3295.0,217.954,218.1903,217.5663,218.0863,3295.0
2019-08-27 10:30:00,230.69,230.78,230.38,230.41,3219.0,218.1242,218.2093,217.831,217.8594,3219.0
2019-08-27 10:40:00,230.47,230.69,230.08,230.31,3386.0,217.9161,218.1242,217.5474,217.7649,3386.0
2019-08-27 10:50:00,230.31,230.37,230.03,230.22,3100.0,217.7649,217.8216,217.5001,217.6798,3100.0
2019-08-27 11:00:00,229.99,230.51,229.97,230.17,2600.0,217.4623,217.954,217.4434,217.6325,2600.0
2019-08-27 11:10:00,230.0,230.43,229.67,229.95,11500.0,217.4717,217.8783,217.1597,217.4245,11500.0
2019-08-27 11:20:00,229.8,230.4,229.77,230.2,5699.0,217.2826,217.85,217.2543,217.6608,5699.0
2019-08-27 11:30:00,229.96,230.54,229.96,230.45,2446.0,217.4339,217.9823,217.4339,217.8972,2446.0
2019-08-27 11:40:00,230.49,231.0,230.43,230.85,3804.0,217.935,218.4173,217.8783,218.2754,3804.0
2019-08-27 11:50:00,230.82,230.84,230.41,230.65,4700.0,218.2471,218.266,217.8594,218.0863,4700.0
2019-08-27 12:00:00,230.75,231.1,230.33,230.56,4900.0,218.1809,218.5118,217.7838,218.0012,4900.0
2019-08-27 12:10:00,230.42,230.48,229.56,229.73,3079.0,217.8689,217.9256,217.0557,217.2164,3079.0
2019-08-27 12:20:00,229.47,230.73,229.47,230.59,15700.0,216.9706,218.162,216.9706,218.0296,15700.0
2019-08-27 12:30:00,230.53,230.72,229.61,229.62,8321.0,217.9729,218.1525,217.103,217.1124,8321.0
2019-08-27 12:40:00,229.48,229.76,229.34,229.68,2418.0,216.9801,217.2448,216.8477,217.1692,2418.0
2019-08-27 12:50:00,229.58,229.58,228.85,229.06,4746.0,217.0746,217.0746,216.3844,216.5829,4746.0
2019-08-27 13:00:00,229.0,229.34,228.95,229.24,2900.0,216.5262,216.8477,216.4789,216.7531,2900.0
2019-08-27 13:10:00,229.24,229.29,228.88,229.27,2100.0,216.7531,216.8004,216.4127,216.7815,2100.0
2019-08-27 13:20:00,229.21,229.5,228.93,229.5,7726.0,216.7248,216.999,216.46,216.999,7726.0
2019-08-27 13:30:00,229.52,230.31,229.44,229.99,3731.0,217.0179,217.7649,216.9422,217.4623,3731.0
2019-08-27 13:40:00,229.92,230.13,229.92,230.04,1325.0,217.3961,217.5947,217.3961,217.5096,1325.0
2019-08-27 13:50:00,229.9,229.98,229.74,229.98,1547.0,217.3772,217.4528,217.2259,217.4528,1547.0
2019-08-27 14:00:00,230.18,230.2,229.72,230.02,3778.0,217.6419,217.6608,217.207,217.4907,3778.0
2019-08-27 14:10:00,229.66,229.7,229.51,229.7,900.0,217.1503,217.1881,217.0084,217.1881,900.0
2019-08-27 14:20:00,229.7,229.94,229.58,229.6,4799.0,217.1881,217.415,217.0746,217.0935,4799.0
2019-08-27 14:30:00,229.56,229.8,229.5,229.8,5261.0,217.0557,217.2826,216.999,217.2826,5261.0
2019-08-27 14:40:00,229.7,229.92,229.47,229.91,6400.0,217.1881,217.3961,216.9706,217.3866,6400.0
2019-08-27 14:50:00,229.99,230.39,229.98,230.38,1700.0,217.4623,217.8405,217.4528,217.831,1700.0
2019-08-27 15:00:00,230.54,230.93,230.45,230.77,2402.0,217.9823,218.3511,217.8972,218.1998,2402.0
2019-08-27 15:10:00,230.72,230.72,230.1,230.41,3334.0,218.1525,218.1525,217.5663,217.8594,3334.0
2019-08-27 15:20:00,230.16,230.58,230.0,230.49,10797.0,217.623,218.0201,217.4717,217.935,10797.0
2019-08-27 15:30:00,230.39,230.78,230.29,230.76,5850.0,217.8405,218.2093,217.7459,218.1903,5850.0
2019-08-27 15:40:00,230.79,231.29,230.66,231.18,8244.0,218.2187,218.6915,218.0958,218.5875,8244.0
2019-08-27 15:50:00,231.15,231.48,230.62,231.16,60743.0,218.5591,218.8711,218.058,218.5686,60743.0
2019-08-28 09:30:00,230.5,230.5,228.24,228.57,9128.0,217.9445,217.9445,215.8076,216.1196,9128.0
2019-08-28 09:40:00,228.25,229.08,228.08,228.61,3677.0,215.8171,216.6019,215.6563,216.1575,3677.0
2019-08-28 09:50:00,228.92,229.76,228.67,229.46,3100.0,216.4506,217.2448,216.2142,216.9612,3100.0
2019-08-28 10:00:00,229.58,230.82,229.44,230.65,5499.0,217.0746,218.2471,216.9422,218.0863,5499.0
2019-08-28 10:10:00,230.83,231.0,230.51,230.77,13800.0,218.2565,218.4173,217.954,218.1998,13800.0
2019-08-28 10:20:00,230.81,231.24,230.61,230.61,6594.0,218.2376,218.6442,218.0485,218.0485,6594.0
2019-08-28 10:30:00,230.75,231.12,230.7,230.74,3767.0,218.1809,218.5307,218.1336,218.1714,3767.0
2019-08-28 10:40:00,230.8,231.57,230.8,230.88,2700.0,218.2282,218.9562,218.2282,218.3038,2700.0
2019-08-28 10:50:00,230.68,230.94,230.17,230.94,4810.0,218.1147,218.3605,217.6325,218.3605,4810.0
2019-08-28 11:00:00,231.11,231.17,230.79,231.0,2860.0,218.5213,218.578,218.2187,218.4173,2860.0
2019-08-28 11:10:00,231.1,231.27,230.79,231.09,1200.0,218.5118,218.6726,218.2187,218.5024,1200.0
2019-08-28 11:20:00,231.23,231.68,231.23,231.68,1401.0,218.6347,219.0602,218.6347,219.0602,1401.0
2019-08-28 11:30:00,231.71,231.83,231.53,231.83,1400.0,219.0886,219.2021,218.9184,219.2021,1400.0
2019-08-28 11:40:00,231.92,232.2,231.74,231.81,8605.0,219.2872,219.5519,219.117,219.1831,8605.0
2019-08-28 11:50:00,231.75,232.19,231.61,231.71,10122.0,219.1264,219.5424,218.994,219.0886,10122.0
2019-08-28 12:00:00,231.74,231.76,231.53,231.54,1400.0,219.117,219.1359,218.9184,218.9279,1400.0
2019-08-28 12:10:00,231.15,231.51,231.15,231.39,1003.0,218.5591,218.8995,218.5591,218.786,1003.0
2019-08-28 12:20:00,231.37,231.47,230.98,230.98,1133.0,218.7671,218.8617,218.3984,218.3984,1133.0
2019-08-28 12:30:00,231.0,231.35,230.98,230.98,1616.0,218.4173,218.7482,218.3984,218.3984,1616.0
2019-08-28 12:40:00,230.94,231.05,230.88,230.91,1454.0,218.3605,218.4645,218.3038,218.3322,1454.0
2019-08-28 12:50:00,231.0,231.64,230.97,231.62,1663.0,218.4173,219.0224,218.3889,219.0035,1663.0
2019-08-28 13:00:00,231.72,231.72,231.32,231.39,1600.0,219.0981,219.0981,218.7198,218.786,1600.0
2019-08-28 13:10:00,231.34,231.35,230.99,231.35,1803.0,218.7387,218.7482,218.4078,218.7482,1803.0
2019-08-28 13:20:00,231.49,231.51,231.26,231.49,892.0,218.8806,218.8995,218.6631,218.8806,892.0
2019-08-28 13:30:00,231.38,231.64,231.36,231.48,2019.0,218.7766,219.0224,218.7577,218.8711,2019.0
2019-08-28 13:40:00,231.47,231.74,231.47,231.64,1781.0,218.8617,219.117,218.8617,219.0224,1781.0
2019-08-28 13:50:00,231.47,231.47,231.31,231.31,704.0,218.8617,218.8617,218.7104,218.7104,704.0
2019-08-28 14:00:00,231.36,231.47,231.34,231.37,1706.0,218.7577,218.8617,218.7387,218.7671,1706.0
2019-08-28 14:10:00,231.46,231.46,231.24,231.35,1341.0,218.8522,218.8522,218.6442,218.7482,1341.0
2019-08-28 14:20:00,231.31,231.32,230.89,230.89,2996.0,218.7104,218.7198,218.3133,218.3133,2996.0
2019-08-28 14:30:00,231.0,231.46,231.0,231.27,700.0,218.4173,218.8522,218.4173,218.6726,700.0
2019-08-28 14:40:00,231.31,231.74,231.27,231.72,3025.0,218.7104,219.117,218.6726,219.0981,3025.0
2019-08-28 14:50:00,231.89,231.89,231.58,231.67,1800.0,219.2588,219.2588,218.9657,219.0508,1800.0
2019-08-28 15:00:00,231.82,231.88,231.66,231.88,2228.0,219.1926,219.2493,219.0413,219.2493,2228.0
2019-08-28 15:10:00,231.93,232.02,231.66,231.77,2563.0,219.2966,219.3817,219.0413,219.1453,2563.0
2019-08-28 15:20:00,231.86,231.9,231.46,231.53,3828.0,219.2304,219.2682,218.8522,218.9184,3828.0
2019-08-28 15:30:00,231.44,231.64,231.31,231.46,8929.0,218.8333,219.0224,218.7104,218.8522,8929.0
2019-08-28 15:40:00,231.42,231.78,231.39,231.68,10354.0,218.8144,219.1548,218.786,219.0602,10354.0
2019-08-28 15:50:00,231.67,231.77,231.36,231.69,24660.0,219.0508,219.1453,218.7577,219.0697,24660.0
2019-08-29 09:30:00,234.64,234.64,233.23,233.4,6319.0,221.859,221.859,220.5258,220.6865,6319.0
2019-08-29 09:40:00,232.59,233.44,232.4,233.42,5325.0,219.9207,220.7244,219.741,220.7055,5325.0
2019-08-29 09:50:00,233.54,235.49,233.54,234.42,7847.0,220.8189,222.6627,220.8189,221.651,7847.0
2019-08-29 10:00:00,234.46,234.64,233.35,233.4,3044.0,221.6888,221.859,220.6393,220.6865,3044.0
2019-08-29 10:10:00,233.42,233.66,232.84,232.85,5980.0,220.7055,220.9324,220.157,220.1665,5980.0
2019-08-29 10:20:00,232.85,233.63,232.6,233.63,24600.0,220.1665,220.904,219.9301,220.904,24600.0
2019-08-29 10:30:00,233.91,233.95,232.32,233.13,2382.0,221.1688,221.2066,219.6654,220.4312,2382.0
2019-08-29 10:40:00,233.32,233.62,232.45,232.45,5693.0,220.6109,220.8946,219.7883,219.7883,5693.0
2019-08-29 10:50:00,232.54,232.87,232.52,232.76,3937.0,219.8734,220.1854,219.8545,220.0814,3937.0
2019-08-29 11:00:00,232.56,233.12,232.56,232.88,2544.0,219.8923,220.4218,219.8923,220.1949,2544.0
2019-08-29 11:10:00,233.01,233.16,232.51,232.51,2400.0,220.3178,220.4596,219.845,219.845,2400.0
2019-08-29 11:20:00,232.66,233.11,232.66,233.11,2100.0,219.9868,220.4123,219.9868,220.4123,2100.0
2019-08-29 11:30:00,233.19,233.5,233.13,233.39,1513.0,220.488,220.7811,220.4312,220.6771,1513.0
2019-08-29 11:40:00,233.39,233.58,233.23,233.44,3300.0,220.6771,220.8567,220.5258,220.7244,3300.0
2019-08-29 11:50:00,233.45,233.48,233.26,233.38,3113.0,220.7338,220.7622,220.5542,220.6676,3113.0
2019-08-29 12:00:00,233.37,233.39,233.12,233.18,1215.0,220.6582,220.6771,220.4218,220.4785,1215.0
2019-08-29 12:10:00,233.27,233.65,233.27,233.51,3308.0,220.5636,220.9229,220.5636,220.7905,3308.0
2019-08-29 12:20:00,233.68,233.93,233.52,233.53,3300.0,220.9513,221.1877,220.8,220.8095,3300.0
2019-08-29 12:30:00,233.52,234.2,233.52,234.1,4000.0,220.8,221.443,220.8,221.3484,4000.0
2019-08-29 12:40:00,234.06,234.33,233.68,234.33,3851.0,221.3106,221.5659,220.9513,221.5659,3851.0
2019-08-29 12:50:00,234.4,234.42,233.93,234.26,2011.0,221.6321,221.651,221.1877,221.4997,2011.0
2019-08-29 13:00:00,234.36,234.82,234.21,234.82,1915.0,221.5942,222.0292,221.4524,222.0292,1915.0
2019-08-29 13:10:00,234.78,235.16,234.78,235.14,7599.0,221.9914,222.3507,221.9914,222.3318,7599.0
2019-08-29 13:20:00,235.11,235.63,235.09,235.09,5719.0,222.3034,222.7951,222.2845,222.2845,5719.0
2019-08-29 13:30:00,235.28,235.53,235.18,235.48,1801.0,222.4641,222.7005,222.3696,222.6532,1801.0
2019-08-29 13:40:00,235.53,235.82,235.53,235.81,4556.0,222.7005,222.9747,222.7005,222.9653,4556.0
2019-08-29 13:50:00,235.83,236.06,235.64,235.68,5400.0,222.9842,223.2016,222.8045,222.8423,5400.0
2019-08-29 14:00:00,235.64,236.23,235.63,235.83,7399.0,222.8045,223.3624,222.7951,222.9842,7399.0
2019-08-29 14:10:00,235.98,235.98,235.46,235.77,3293.0,223.126,223.126,222.6343,222.9274,3293.0
2019-08-29 14:20:00,235.65,235.92,235.65,235.8,6925.0,222.814,223.0693,222.814,222.9558,6925.0
2019-08-29 14:30:00,235.7,235.94,235.5,235.66,2400.0,222.8613,223.0882,222.6722,222.8234,2400.0
2019-08-29 14:40:00,235.55,235.63,235.06,235.24,2326.0,222.7194,222.7951,222.2561,222.4263,2326.0
2019-08-29 14:50:00,235.11,235.18,234.93,235.09,3200.0,222.3034,222.3696,222.1332,222.2845,3200.0
2019-08-29 15:00:00,235.12,235.3,234.87,235.06,7315.0,222.3129,222.483,222.0765,222.2561,7315.0
2019-08-29 15:10:00,235.01,235.35,235.0,235.32,10537.0,222.2088,222.5303,222.1994,222.502,10537.0
2019-08-29 15:20:00,235.3,235.42,235.03,235.16,9051.0,222.483,222.5965,222.2278,222.3507,9051.0
2019-08-29 15:30:00,235.23,235.66,235.22,235.53,5603.0,222.4169,222.8234,222.4074,222.7005,5603.0
2019-08-29 15:40:00,235.52,236.04,235.49,235.78,7959.0,222.6911,223.1827,222.6627,222.9369,7959.0
2019-08-29 15:50:00,235.74,235.93,235.11,235.65,20649.0,222.8991,223.0787,222.3034,222.814,20649.0
2019-08-30 09:30:00,237.32,237.77,236.24,236.24,4374.0,224.393,224.8185,223.3718,223.3718,4374.0
2019-08-30 09:40:00,236.05,236.06,234.97,235.15,1047.0,223.1922,223.2016,222.171,222.3412,1047.0
2019-08-30 09:50:00,234.94,235.51,234.58,235.34,3882.0,222.1427,222.6816,221.8023,222.5209,3882.0
2019-08-30 10:00:00,235.67,236.25,235.57,236.25,1500.0,222.8329,223.3813,222.7383,223.3813,1500.0
2019-08-30 10:10:00,236.22,236.23,235.2,235.38,3187.0,223.3529,223.3624,222.3885,222.5587,3187.0
2019-08-30 10:20:00,235.26,235.26,234.51,234.51,1300.0,222.4452,222.4452,221.7361,221.7361,1300.0
2019-08-30 10:30:00,234.72,235.0,234.64,234.64,2681.0,221.9346,222.1994,221.859,221.859,2681.0
2019-08-30 10:40:00,234.6,234.67,234.25,234.67,5894.0,221.8212,221.8874,221.4902,221.8874,5894.0
2019-08-30 10:50:00,234.62,234.62,234.21,234.27,2700.0,221.8401,221.8401,221.4524,221.5092,2700.0
2019-08-30 11:00:00,234.33,234.34,233.42,233.43,5134.0,221.5659,221.5753,220.7055,220.7149,5134.0
2019-08-30 11:10:00,233.43,233.6,233.0,233.0,4350.0,220.7149,220.8756,220.3083,220.3083,4350.0
2019-08-30 11:20:00,232.69,232.74,232.24,232.67,2700.0,220.0152,220.0625,219.5897,219.9963,2700.0
2019-08-30 11:30:00,232.99,233.29,232.94,233.29,1498.0,220.2989,220.5825,220.2516,220.5825,1498.0
2019-08-30 11:40:00,233.4,233.97,233.4,233.88,2300.0,220.6865,221.2255,220.6865,221.1404,2300.0
2019-08-30 11:50:00,233.91,233.92,233.5,233.78,4032.0,221.1688,221.1782,220.7811,221.0458,4032.0
2019-08-30 12:00:00,233.92,234.04,233.46,233.68,2070.0,221.1782,221.2917,220.7433,220.9513,2070.0
2019-08-30 12:10:00,233.56,234.16,233.4,234.16,2250.0,220.8378,221.4051,220.6865,221.4051,2250.0
2019-08-30 12:20:00,234.17,234.26,234.04,234.26,2626.0,221.4146,221.4997,221.2917,221.4997,2626.0
2019-08-30 12:30:00,234.21,234.36,234.15,234.34,1258.0,221.4524,221.5942,221.3957,221.5753,1258.0
2019-08-30 12:40:00,234.29,234.49,234.22,234.31,3206.0,221.5281,221.7172,221.4619,221.547,3206.0
2019-08-30 12:50:00,234.34,234.75,234.25,234.39,3102.0,221.5753,221.963,221.4902,221.6226,3102.0
2019-08-30 13:00:00,234.5,234.5,234.18,234.23,4344.0,221.7266,221.7266,221.4241,221.4713,4344.0
2019-08-30 13:10:00,234.22,234.22,233.61,233.61,1602.0,221.4619,221.4619,220.8851,220.8851,1602.0
2019-08-30 13:20:00,233.61,233.7,233.4,233.4,1500.0,220.8851,220.9702,220.6865,220.6865,1500.0
2019-08-30 13:30:00,233.49,233.5,233.2,233.39,4015.0,220.7716,220.7811,220.4974,220.6771,4015.0
2019-08-30 13:40:00,233.33,233.51,233.31,233.48,2100.0,220.6204,220.7905,220.6014,220.7622,2100.0
2019-08-30 13:50:00,233.43,233.7,233.43,233.67,4533.0,220.7149,220.9702,220.7149,220.9418,4533.0
2019-08-30 14:00:00,233.76,234.0,233.76,233.89,2223.0,221.0269,221.2539,221.0269,221.1498,2223.0
2019-08-30 14:10:00,234.07,234.1,233.82,234.03,1892.0,221.32,221.3484,221.0837,221.2822,1892.0
2019-08-30 14:20:00,234.09,234.1,233.83,234.0,2003.0,221.339,221.3484,221.0931,221.2539,2003.0
2019-08-30 14:30:00,234.15,234.2,233.66,233.69,4660.0,221.3957,221.443,220.9324,220.9607,4660.0
2019-08-30 14:40:00,233.81,233.9,233.63,233.64,2700.0,221.0742,221.1593,220.904,220.9135,2700.0
2019-08-30 14:50:00,233.59,233.79,233.58,233.59,3112.0,220.8662,221.0553,220.8567,220.8662,3112.0
2019-08-30 15:00:00,233.62,234.06,233.52,233.81,6631.0,220.8946,221.3106,220.8,221.0742,6631.0
2019-08-30 15:10:00,233.84,233.94,233.58,233.58,2915.0,221.1026,221.1971,220.8567,220.8567,2915.0
2019-08-30 15:20:00,233.58,234.08,233.54,234.0,3482.0,220.8567,221.3295,220.8189,221.2539,3482.0
2019-08-30 15:30:00,234.01,234.29,234.0,234.23,5073.0,221.2633,221.5281,221.2539,221.4713,5073.0
2019-08-30 15:40:00,234.24,234.75,234.21,234.58,5572.0,221.4808,221.963,221.4524,221.8023,5572.0
2019-08-30 15:50:00,234.54,235.01,234.33,234.57,25981.0,221.7644,222.2088,221.5659,221.7928,25981.0
2019-09-03 09:30:00,233.0,235.05,230.88,233.68,10900.0,220.3083,222.2467,218.3038,220.9513,10900.0
2019-09-03 09:40:00,233.56,234.5,233.19,233.79,15702.0,220.8378,221.7266,220.488,221.0553,15702.0
2019-09-03 09:50:00,234.03,234.65,233.5,234.03,3904.0,221.2822,221.8685,220.7811,221.2822,3904.0
2019-09-03 10:00:00,233.58,233.82,231.65,231.84,6637.0,220.8567,221.0837,219.0319,219.2115,6637.0
2019-09-03 10:10:00,231.95,233.08,231.95,232.63,4704.0,219.3155,220.384,219.3155,219.9585,4704.0
2019-09-03 10:20:00,232.56,233.24,231.93,233.24,3135.0,219.8923,220.5353,219.2966,220.5353,3135.0
2019-09-03 10:30:00,233.38,233.38,232.78,232.85,2100.0,220.6676,220.6676,220.1003,220.1665,2100.0
2019-09-03 10:40:00,232.88,233.51,232.77,233.36,6807.0,220.1949,220.7905,220.0909,220.6487,6807.0
2019-09-03 10:50:00,233.38,233.5,233.0,233.03,1700.0,220.6676,220.7811,220.3083,220.3367,1700.0
2019-09-03 11:00:00,233.02,233.21,232.82,233.04,3500.0,220.3272,220.5069,220.1381,220.3461,3500.0
2019-09-03 11:10:00,232.95,233.72,232.57,233.38,7727.0,220.2611,220.9891,219.9018,220.6676,7727.0
2019-09-03 11:20:00,233.58,233.92,233.44,233.6,2301.0,220.8567,221.1782,220.7244,220.8756,2301.0
2019-09-03 11:30:00,233.74,233.88,233.37,233.73,2900.0,221.008,221.1404,220.6582,220.9986,2900.0
2019-09-03 11:40:00,233.69,234.45,233.68,234.35,42145.0,220.9607,221.6793,220.9513,221.5848,42145.0
2019-09-03 11:50:00,234.23,234.29,233.75,233.83,20351.0,221.4713,221.5281,221.0175,221.0931,20351.0
2019-09-03 12:00:00,233.87,233.95,233.38,233.5,3301.0,221.1309,221.2066,220.6676,220.7811,3301.0
2019-09-03 12:10:00,233.5,233.94,233.5,233.82,3296.0,220.7811,221.1971,220.7811,221.0837,3296.0
2019-09-03 12:20:00,233.86,233.93,233.44,233.71,4801.0,221.1215,221.1877,220.7244,220.9797,4801.0
2019-09-03 12:30:00,233.53,233.66,233.3,233.63,3300.0,220.8095,220.9324,220.592,220.904,3300.0
2019-09-03 12:40:00,233.77,234.22,233.76,234.15,2015.0,221.0364,221.4619,221.0269,221.3957,2015.0
2019-09-03 12:50:00,234.15,234.18,233.67,233.84,2000.0,221.3957,221.4241,220.9418,221.1026,2000.0
2019-09-03 13:00:00,233.91,233.91,233.53,233.53,3651.0,221.1688,221.1688,220.8095,220.8095,3651.0
2019-09-03 13:10:00,233.76,233.82,233.49,233.54,3324.0,221.0269,221.0837,220.7716,220.8189,3324.0
2019-09-03 13:20:00,233.52,233.6,233.38,233.56,4056.0,220.8,220.8756,220.6676,220.8378,4056.0
2019-09-03 13:30:00,233.57,233.58,233.03,233.3,5025.0,220.8473,220.8567,220.3367,220.592,5025.0
2019-09-03 13:40:00,233.3,233.32,232.95,232.95,1000.0,220.592,220.6109,220.2611,220.2611,1000.0
2019-09-03 13:50:00,232.92,233.17,232.81,233.01,7187.0,220.2327,220.4691,220.1287,220.3178,7187.0
2019-09-03 14:00:00,232.99,233.18,232.98,233.18,2425.0,220.2989,220.4785,220.2894,220.4785,2425.0
2019-09-03 14:10:00,233.24,233.3,232.72,232.72,3829.0,220.5353,220.592,220.0436,220.0436,3829.0
2019-09-03 14:20:00,232.58,232.95,232.58,232.9,3533.0,219.9112,220.2611,219.9112,220.2138,3533.0
2019-09-03 14:30:00,232.89,232.89,232.64,232.88,3912.0,220.2043,220.2043,219.9679,220.1949,3912.0
2019-09-03 14:40:00,232.88,232.95,232.73,232.8,1665.0,220.1949,220.2611,220.053,220.1192,1665.0
2019-09-03 14:50:00,232.93,232.95,232.78,232.81,2807.0,220.2421,220.2611,220.1003,220.1287,2807.0
2019-09-03 15:00:00,232.9,232.9,232.73,232.81,4101.0,220.2138,220.2138,220.053,220.1287,4101.0
2019-09-03 15:10:00,232.73,232.99,232.73,232.98,2650.0,220.053,220.2989,220.053,220.2894,2650.0
2019-09-03 15:20:00,233.09,233.28,232.96,233.06,2800.0,220.3934,220.5731,220.2705,220.3651,2800.0
2019-09-03 15:30:00,233.15,233.52,233.1,233.31,5621.0,220.4502,220.8,220.4029,220.6014,5621.0
2019-09-03 15:40:00,233.39,233.63,233.17,233.25,7618.0,220.6771,220.904,220.4691,220.5447,7618.0
2019-09-03 15:50:00,233.29,233.76,233.09,233.49,25539.0,220.5825,221.0269,220.3934,220.7716,25539.0
2019-09-04 09:30:00,233.36,235.52,233.36,234.58,12973.0,220.6487,222.6911,220.6487,221.8023,12973.0
2019-09-04 09:40:00,234.34,234.59,232.67,233.11,6216.0,221.5753,221.8117,219.9963,220.4123,6216.0
2019-09-04 09:50:00,232.87,232.87,231.94,231.96,5096.0,220.1854,220.1854,219.3061,219.325,5096.0
2019-09-04 10:00:00,231.59,231.95,231.07,231.2,3775.0,218.9751,219.3155,218.4835,218.6064,3775.0
2019-09-04 10:10:00,231.22,231.22,230.23,230.25,7846.0,218.6253,218.6253,217.6892,217.7081,7846.0
2019-09-04 10:20:00,230.22,230.25,228.96,229.21,10475.0,217.6798,217.7081,216.4884,216.7248,10475.0
2019-09-04 10:30:00,229.23,229.46,228.29,228.77,15147.0,216.7437,216.9612,215.8549,216.3087,15147.0
2019-09-04 10:40:00,228.7,229.5,228.34,228.54,10674.0,216.2426,216.999,215.9022,216.0913,10674.0
2019-09-04 10:50:00,228.55,229.21,228.36,229.21,9263.0,216.1007,216.7248,215.9211,216.7248,9263.0
2019-09-04 11:00:00,229.36,229.58,229.31,229.58,4565.0,216.8666,217.0746,216.8193,217.0746,4565.0
2019-09-04 11:10:00,229.65,229.85,229.12,229.8,10833.0,217.1408,217.3299,216.6397,217.2826,10833.0
2019-09-04 11:20:00,229.72,230.28,229.72,230.23,5713.0,217.207,217.7365,217.207,217.6892,5713.0
2019-09-04 11:30:00,230.15,230.15,229.95,230.02,7770.0,217.6136,217.6136,217.4245,217.4907,7770.0
2019-09-04 11:40:00,230.0,230.15,229.85,230.15,11426.0,217.4717,217.6136,217.3299,217.6136,11426.0
2019-09-04 11:50:00,230.25,230.4,229.88,229.88,4825.0,217.7081,217.85,217.3583,217.3583,4825.0
2019-09-04 12:00:00,229.98,230.29,229.98,230.14,5139.0,217.4528,217.7459,217.4528,217.6041,5139.0
2019-09-04 12:10:00,230.08,230.44,230.07,230.2,6701.0,217.5474,217.8878,217.5379,217.6608,6701.0
2019-09-04 12:20:00,230.25,230.38,230.1,230.18,8347.0,217.7081,217.831,217.5663,217.6419,8347.0
2019-09-04 12:30:00,230.18,230.24,229.9,230.04,10748.0,217.6419,217.6987,217.3772,217.5096,10748.0
2019-09-04 12:40:00,229.75,230.06,229.75,230.0,7610.0,217.2354,217.5285,217.2354,217.4717,7610.0
2019-09-04 12:50:00,229.97,229.97,228.47,228.51,4991.0,217.4434,217.4434,216.0251,216.0629,4991.0
2019-09-04 13:00:00,228.5,228.5,227.76,228.04,7713.0,216.0534,216.0534,215.3538,215.6185,7713.0
2019-09-04 13:10:00,228.14,228.39,227.94,228.23,7555.0,215.7131,215.9494,215.524,215.7982,7555.0
2019-09-04 13:20:00,228.34,228.34,227.81,227.92,4691.0,215.9022,215.9022,215.401,215.505,4691.0
2019-09-04 13:30:00,227.92,228.03,227.64,227.84,7962.0,215.505,215.609,215.2403,215.4294,7962.0
2019-09-04 13:40:00,227.83,227.91,227.75,227.91,6360.0,215.4199,215.4956,215.3443,215.4956,6360.0
2019-09-04 13:50:00,227.76,227.84,227.36,227.77,7541.0,215.3538,215.4294,214.9755,215.3632,7541.0
2019-09-04 14:00:00,227.73,227.96,227.63,227.78,6218.0,215.3254,215.5429,215.2308,215.3727,6218.0
2019-09-04 14:10:00,227.72,227.9,227.43,227.9,9509.0,215.3159,215.4861,215.0417,215.4861,9509.0
2019-09-04 14:20:00,227.96,228.75,227.96,228.74,5176.0,215.5429,216.2898,215.5429,216.2804,5176.0
2019-09-04 14:30:00,228.74,229.25,228.73,229.25,5103.0,216.2804,216.7626,216.2709,216.7626,5103.0
2019-09-04 14:40:00,229.22,229.24,228.49,228.62,6256.0,216.7342,216.7531,216.044,216.1669,6256.0
2019-09-04 14:50:00,228.57,229.14,228.57,229.14,5291.0,216.1196,216.6586,216.1196,216.6586,5291.0
2019-09-04 15:00:00,229.15,229.37,228.86,229.31,8801.0,216.668,216.8761,216.3938,216.8193,8801.0
2019-09-04 15:10:00,229.31,229.7,229.27,229.69,6943.0,216.8193,217.1881,216.7815,217.1786,6943.0
2019-09-04 15:20:00,229.61,229.7,229.49,229.66,11128.0,217.103,217.1881,216.9895,217.1503,11128.0
2019-09-04 15:30:00,229.68,230.01,229.65,229.87,11230.0,217.1692,217.4812,217.1408,217.3488,11230.0
2019-09-04 15:40:00,229.88,230.19,229.85,230.06,27260.0,217.3583,217.6514,217.3299,217.5285,27260.0
2019-09-04 15:50:00,230.09,230.26,229.86,230.2,53817.0,217.5568,217.7176,217.3394,217.6608,53817.0
2019-09-05 09:30:00,232.76,232.76,230.95,231.31,9718.0,220.0814,220.0814,218.37,218.7104,9718.0
2019-09-05 09:40:00,231.19,232.91,230.69,232.91,7377.0,218.5969,220.2232,218.1242,220.2232,7377.0
2019-09-05 09:50:00,232.58,233.85,232.56,233.51,4600.0,219.9112,221.112,219.8923,220.7905,4600.0
2019-09-05 10:00:00,234.05,234.66,234.05,234.64,3317.0,221.3011,221.8779,221.3011,221.859,3317.0
2019-09-05 10:10:00,234.69,236.08,234.69,235.71,4492.0,221.9063,223.2206,221.9063,222.8707,4492.0
2019-09-05 10:20:00,235.49,235.59,233.91,234.07,3722.0,222.6627,222.7572,221.1688,221.32,3722.0
2019-09-05 10:30:00,234.42,234.97,234.4,234.68,5765.0,221.651,222.171,221.6321,221.8968,5765.0
2019-09-05 10:40:00,234.85,235.64,234.85,235.63,9384.0,222.0576,222.8045,222.0576,222.7951,9384.0
2019-09-05 10:50:00,235.76,235.76,235.11,235.21,2902.0,222.918,222.918,222.3034,222.3979,2902.0
2019-09-05 11:00:00,235.31,235.62,235.09,235.35,3107.0,222.4925,222.7856,222.2845,222.5303,3107.0
2019-09-05 11:10:00,235.3,235.3,234.55,234.55,3216.0,222.483,222.483,221.7739,221.7739,3216.0
2019-09-05 11:20:00,234.7,234.72,234.45,234.72,1726.0,221.9157,221.9346,221.6793,221.9346,1726.0
2019-09-05 11:30:00,234.63,235.26,234.6,235.07,2700.0,221.8495,222.4452,221.8212,222.2656,2700.0
2019-09-05 11:40:00,235.11,235.11,234.7,234.75,2844.0,222.3034,222.3034,221.9157,221.963,2844.0
2019-09-05 11:50:00,234.87,235.03,234.58,234.79,2602.0,222.0765,222.2278,221.8023,222.0008,2602.0
2019-09-05 12:00:00,234.87,234.87,234.38,234.86,4499.0,222.0765,222.0765,221.6132,222.067,4499.0
2019-09-05 12:10:00,235.17,235.42,235.12,235.12,1544.0,222.3601,222.5965,222.3129,222.3129,1544.0
2019-09-05 12:20:00,235.06,235.41,234.81,235.28,2324.0,222.2561,222.5871,222.0197,222.4641,2324.0
2019-09-05 12:30:00,235.08,235.08,234.73,234.98,2100.0,222.275,222.275,221.9441,222.1805,2100.0
2019-09-05 12:40:00,235.08,235.08,234.71,234.71,1720.0,222.275,222.275,221.9252,221.9252,1720.0
2019-09-05 12:50:00,234.83,235.0,234.82,234.92,2075.0,222.0386,222.1994,222.0292,222.1237,2075.0
2019-09-05 13:00:00,234.77,235.03,234.35,234.4,3094.0,221.9819,222.2278,221.5848,221.6321,3094.0
2019-09-05 13:10:00,234.5,234.61,234.45,234.57,2675.0,221.7266,221.8306,221.6793,221.7928,2675.0
2019-09-05 13:20:00,234.53,234.53,234.32,234.32,2291.0,221.755,221.755,221.5564,221.5564,2291.0
2019-09-05 13:30:00,234.25,234.25,233.77,233.83,1756.0,221.4902,221.4902,221.0364,221.0931,1756.0
2019-09-05 13:40:00,233.74,233.88,233.59,233.65,2610.0,221.008,221.1404,220.8662,220.9229,2610.0
2019-09-05 13:50:00,233.65,234.06,233.63,234.01,3491.0,220.9229,221.3106,220.904,221.2633,3491.0
2019-09-05 14:00:00,234.0,234.05,233.74,234.05,1990.0,221.2539,221.3011,221.008,221.3011,1990.0
2019-09-05 14:10:00,234.14,234.42,234.07,234.2,3005.0,221.3862,221.651,221.32,221.443,3005.0
2019-09-05 14:20:00,234.24,234.46,234.0,234.28,3400.0,221.4808,221.6888,221.2539,221.5186,3400.0
2019-09-05 14:30:00,234.27,234.28,233.97,234.21,3900.0,221.5092,221.5186,221.2255,221.4524,3900.0
2019-09-05 14:40:00,234.26,234.71,234.2,234.71,3500.0,221.4997,221.9252,221.443,221.9252,3500.0
2019-09-05 14:50:00,234.6,234.89,234.55,234.89,4062.0,221.8212,222.0954,221.7739,222.0954,4062.0
2019-09-05 15:00:00,234.89,235.13,234.75,234.83,8622.0,222.0954,222.3223,221.963,222.0386,8622.0
2019-09-05 15:10:00,234.87,234.96,234.69,234.96,3214.0,222.0765,222.1616,221.9063,222.1616,3214.0
2019-09-05 15:20:00,234.9,235.0,234.85,234.96,4749.0,222.1048,222.1994,222.0576,222.1616,4749.0
2019-09-05 15:30:00,234.97,235.49,234.96,235.19,34818.0,222.171,222.6627,222.1616,222.379,34818.0
2019-09-05 15:40:00,235.19,235.6,235.13,235.27,18190.0,222.379,222.7667,222.3223,222.4547,18190.0
2019-09-05 15:50:00,235.27,235.76,235.09,235.31,34620.0,222.4547,222.918,222.2845,222.4925,34620.0
2019-09-06 09:30:00,236.33,238.99,236.33,237.13,12067.0,223.4569,225.972,223.4569,224.2134,12067.0
2019-09-06 09:40:00,236.91,238.0,236.73,237.99,6041.0,224.0053,225.036,223.8352,225.0265,6041.0
2019-09-06 09:50:00,237.97,238.15,237.62,237.62,4800.0,225.0076,225.1778,224.6767,224.6767,4800.0
2019-09-06 10:00:00,237.5,238.21,237.31,237.66,16049.0,224.5632,225.2345,224.3836,224.7145,16049.0
2019-09-06 10:10:00,237.78,238.02,237.5,237.56,1704.0,224.828,225.0549,224.5632,224.6199,1704.0
2019-09-06 10:20:00,237.37,239.51,237.35,239.41,11401.0,224.4403,226.4637,224.4214,226.3692,11401.0
2019-09-06 10:30:00,239.43,240.46,239.42,240.46,10845.0,226.3881,227.362,226.3786,227.362,10845.0
2019-09-06 10:40:00,240.39,241.25,240.39,240.83,12633.0,227.2958,228.1089,227.2958,227.7118,12633.0
2019-09-06 10:50:00,241.05,241.05,240.22,240.43,2687.0,227.9198,227.9198,227.1351,227.3336,2687.0
2019-09-06 11:00:00,240.57,240.58,240.15,240.39,1923.0,227.466,227.4754,227.0689,227.2958,1923.0
2019-09-06 11:10:00,240.38,240.62,240.01,240.22,5588.0,227.2863,227.5133,226.9365,227.1351,5588.0
2019-09-06 11:20:00,240.22,240.22,240.0,240.18,2833.0,227.1351,227.1351,226.927,227.0972,2833.0
2019-09-06 11:30:00,240.35,240.43,240.17,240.43,2134.0,227.258,227.3336,227.0878,227.3336,2134.0
2019-09-06 11:40:00,240.18,240.18,239.93,239.99,2610.0,227.0972,227.0972,226.8608,226.9176,2610.0
2019-09-06 11:50:00,239.99,240.39,239.98,240.25,4377.0,226.9176,227.2958,226.9081,227.1634,4377.0
2019-09-06 12:00:00,240.0,240.14,239.94,240.05,3025.0,226.927,227.0594,226.8703,226.9743,3025.0
2019-09-06 12:10:00,240.03,240.16,239.94,240.03,5877.0,226.9554,227.0783,226.8703,226.9554,5877.0
2019-09-06 12:20:00,240.0,240.5,239.98,240.28,4360.0,226.927,227.3998,226.9081,227.1918,4360.0
2019-09-06 12:30:00,240.18,240.5,240.0,240.5,2600.0,227.0972,227.3998,226.927,227.3998,2600.0
2019-09-06 12:40:00,240.45,240.47,240.23,240.4,8446.0,227.3525,227.3714,227.1445,227.3052,8446.0
2019-09-06 12:50:00,240.4,240.6,240.13,240.53,4463.0,227.3052,227.4944,227.05,227.4282,4463.0
2019-09-06 13:00:00,240.74,240.91,240.71,240.84,1905.0,227.6267,227.7875,227.5984,227.7213,1905.0
2019-09-06 13:10:00,240.81,240.91,240.66,240.91,3414.0,227.6929,227.7875,227.5511,227.7875,3414.0
2019-09-06 13:20:00,240.84,241.25,240.84,241.25,3825.0,227.7213,228.1089,227.7213,228.1089,3825.0
2019-09-06 13:30:00,241.26,241.59,241.2,241.46,4026.0,228.1184,228.4304,228.0617,228.3075,4026.0
2019-09-06 13:40:00,241.42,241.55,241.36,241.46,2101.0,228.2697,228.3926,228.213,228.3075,2101.0
2019-09-06 13:50:00,241.57,241.63,241.41,241.45,3007.0,228.4115,228.4682,228.2602,228.2981,3007.0
2019-09-06 14:00:00,241.48,242.02,241.45,241.9,11442.0,228.3264,228.837,228.2981,228.7235,11442.0
2019-09-06 14:10:00,242.0,242.08,241.64,241.64,4400.0,228.8181,228.8937,228.4777,228.4777,4400.0
2019-09-06 14:20:00,241.72,241.73,241.31,241.46,2691.0,228.5533,228.5628,228.1657,228.3075,2691.0
2019-09-06 14:30:00,241.42,241.44,241.06,241.22,4815.0,228.2697,228.2886,227.9293,228.0806,4815.0
2019-09-06 14:40:00,241.23,242.03,241.19,242.02,13346.0,228.09,228.8465,228.0522,228.837,13346.0
2019-09-06 14:50:00,241.94,242.01,241.56,241.8,6161.0,228.7614,228.8275,228.4021,228.629,6161.0
2019-09-06 15:00:00,241.82,241.99,241.76,241.91,10944.0,228.6479,228.8086,228.5912,228.733,10944.0
2019-09-06 15:10:00,241.96,241.97,241.75,241.83,8955.0,228.7803,228.7897,228.5817,228.6574,8955.0
2019-09-06 15:20:00,241.83,242.07,241.8,242.03,13294.0,228.6574,228.8843,228.629,228.8465,13294.0
2019-09-06 15:30:00,242.0,242.07,241.83,242.04,21775.0,228.8181,228.8843,228.6574,228.8559,21775.0
2019-09-06 15:40:00,242.05,242.13,242.0,242.09,26587.0,228.8654,228.941,228.8181,228.9032,26587.0
2019-09-06 15:50:00,242.08,242.14,241.18,241.4,52895.0,228.8937,228.9505,228.0428,228.2508,52895.0
2019-09-09 09:30:00,243.4,244.71,242.54,242.95,14790.0,230.1418,231.3805,229.3287,229.7163,14790.0
2019-09-09 09:40:00,242.84,243.03,241.56,242.32,35222.0,229.6123,229.792,228.4021,229.1207,35222.0
2019-09-09 09:50:00,242.51,242.96,240.72,240.72,10051.0,229.3003,229.7258,227.6078,227.6078,10051.0
2019-09-09 10:00:00,240.75,241.42,240.06,240.87,6552.0,227.6362,228.2697,226.9838,227.7496,6552.0
2019-09-09 10:10:00,240.62,240.97,240.04,240.04,12909.0,227.5133,227.8442,226.9649,226.9649,12909.0
2019-09-09 10:20:00,240.03,240.04,239.1,239.24,5687.0,226.9554,226.9649,226.0761,226.2084,5687.0
2019-09-09 10:30:00,239.09,239.09,238.45,238.6,5386.0,226.0666,226.0666,225.4615,225.6033,5386.0
2019-09-09 10:40:00,238.45,238.59,238.07,238.59,14429.0,225.4615,225.5938,225.1022,225.5938,14429.0
2019-09-09 10:50:00,238.86,239.04,238.47,238.48,15654.0,225.8491,226.0193,225.4804,225.4898,15654.0
2019-09-09 11:00:00,238.5,238.52,235.86,235.87,16228.0,225.5087,225.5277,223.0125,223.022,16228.0
2019-09-09 11:10:00,235.63,235.88,235.16,235.83,10082.0,222.7951,223.0315,222.3507,222.9842,10082.0
2019-09-09 11:20:00,235.73,235.95,235.1,235.55,4453.0,222.8896,223.0976,222.2939,222.7194,4453.0
2019-09-09 11:30:00,235.96,236.71,235.96,236.71,3691.0,223.1071,223.8162,223.1071,223.8162,3691.0
2019-09-09 11:40:00,236.51,236.81,236.48,236.74,9643.0,223.6271,223.9108,223.5988,223.8446,9643.0
2019-09-09 11:50:00,236.61,237.07,235.87,236.75,9616.0,223.7217,224.1566,223.022,223.8541,9616.0
2019-09-09 12:00:00,236.94,237.15,236.78,236.89,6684.0,224.0337,224.2323,223.8824,223.9864,6684.0
2019-09-09 12:10:00,236.94,237.15,236.5,236.5,7018.0,224.0337,224.2323,223.6177,223.6177,7018.0
2019-09-09 12:20:00,236.41,236.41,236.03,236.11,4616.0,223.5326,223.5326,223.1733,223.2489,4616.0
2019-09-09 12:30:00,236.04,236.05,235.57,235.62,4399.0,223.1827,223.1922,222.7383,222.7856,4399.0
2019-09-09 12:40:00,235.62,236.31,235.62,236.01,9688.0,222.7856,223.438,222.7856,223.1544,9688.0
2019-09-09 12:50:00,236.08,236.33,235.75,236.25,13888.0,223.2206,223.4569,222.9085,223.3813,13888.0
2019-09-09 13:00:00,236.21,236.21,235.62,235.72,12601.0,223.3435,223.3435,222.7856,222.8802,12601.0
2019-09-09 13:10:00,235.75,236.16,235.75,236.15,5358.0,222.9085,223.2962,222.9085,223.2867,5358.0
2019-09-09 13:20:00,236.19,236.56,236.19,236.34,9312.0,223.3246,223.6744,223.3246,223.4664,9312.0
2019-09-09 13:30:00,236.32,236.4,236.1,236.1,6080.0,223.4475,223.5231,223.2395,223.2395,6080.0
2019-09-09 13:40:00,236.02,236.16,235.79,236.16,2651.0,223.1638,223.2962,222.9464,223.2962,2651.0
2019-09-09 13:50:00,236.15,236.49,235.99,236.04,5632.0,223.2867,223.6082,223.1355,223.1827,5632.0
2019-09-09 14:00:00,236.06,236.2,235.99,236.12,6092.0,223.2016,223.334,223.1355,223.2584,6092.0
2019-09-09 14:10:00,236.05,236.13,235.75,235.75,17126.0,223.1922,223.2678,222.9085,222.9085,17126.0
2019-09-09 14:20:00,235.73,235.85,235.6,235.69,16568.0,222.8896,223.0031,222.7667,222.8518,16568.0
2019-09-09 14:30:00,235.63,236.24,235.6,236.24,13039.0,222.7951,223.3718,222.7667,223.3718,13039.0
2019-09-09 14:40:00,236.24,236.28,235.88,236.24,6847.0,223.3718,223.4097,223.0315,223.3718,6847.0
2019-09-09 14:50:00,236.23,236.7,236.23,236.7,7880.0,223.3624,223.8068,223.3624,223.8068,7880.0
2019-09-09 15:00:00,236.74,236.76,236.21,236.39,5504.0,223.8446,223.8635,223.3435,223.5137,5504.0
2019-09-09 15:10:00,236.36,237.1,236.31,237.08,16787.0,223.4853,224.185,223.438,224.1661,16787.0
2019-09-09 15:20:00,237.13,237.2,236.63,236.83,34460.0,224.2134,224.2796,223.7406,223.9297,34460.0
2019-09-09 15:30:00,236.81,237.09,236.67,237.07,13205.0,223.9108,224.1755,223.7784,224.1566,13205.0
2019-09-09 15:40:00,237.08,237.26,236.9,237.15,17245.0,224.1661,224.3363,223.9959,224.2323,17245.0
2019-09-09 15:50:00,237.15,237.72,237.06,237.51,55802.0,224.2323,224.7712,224.1472,224.5727,55802.0
2019-09-10 09:30:00,236.31,236.31,230.1,230.45,14985.0,223.438,223.438,217.5663,217.8972,14985.0
2019-09-10 09:40:00,230.18,230.18,228.39,229.31,14724.0,217.6419,217.6419,215.9494,216.8193,14724.0
2019-09-10 09:50:00,229.06,229.06,227.69,227.94,37839.0,216.5829,216.5829,215.2876,215.524,37839.0
2019-09-10 10:00:00,227.84,228.49,227.7,227.91,16812.0,215.4294,216.044,215.297,215.4956,16812.0
2019-09-10 10:10:00,227.79,228.33,227.37,227.75,18753.0,215.3821,215.8927,214.985,215.3443,18753.0
2019-09-10 10:20:00,227.97,229.82,227.92,229.71,5151.0,215.5523,217.3015,215.505,217.1975,5151.0
2019-09-10 10:30:00,229.67,230.2,229.34,229.34,16905.0,217.1597,217.6608,216.8477,216.8477,16905.0
2019-09-10 10:40:00,229.34,230.11,229.25,230.11,8382.0,216.8477,217.5757,216.7626,217.5757,8382.0
2019-09-10 10:50:00,230.11,230.41,229.15,229.16,10615.0,217.5757,217.8594,216.668,216.6775,10615.0
2019-09-10 11:00:00,229.06,229.78,229.05,229.42,14611.0,216.5829,217.2637,216.5735,216.9233,14611.0
2019-09-10 11:10:00,229.4,229.5,228.43,228.55,47543.0,216.9044,216.999,215.9873,216.1007,47543.0
2019-09-10 11:20:00,228.52,228.52,228.1,228.33,13312.0,216.0724,216.0724,215.6752,215.8927,13312.0
2019-09-10 11:30:00,228.33,228.44,226.63,226.66,14754.0,215.8927,215.9967,214.2853,214.3137,14754.0
2019-09-10 11:40:00,226.81,227.55,226.51,227.35,10201.0,214.4555,215.1552,214.1718,214.9661,10201.0
2019-09-10 11:50:00,227.57,228.1,227.38,227.38,11802.0,215.1741,215.6752,214.9945,214.9945,11802.0
2019-09-10 12:00:00,227.37,227.89,227.23,227.36,13096.0,214.985,215.4767,214.8526,214.9755,13096.0
2019-09-10 12:10:00,227.26,227.68,226.99,227.33,7953.0,214.881,215.2781,214.6257,214.9472,7953.0
2019-09-10 12:20:00,227.33,227.46,226.76,227.46,10018.0,214.9472,215.0701,214.4082,215.0701,10018.0
2019-09-10 12:30:00,227.33,228.04,227.32,228.04,7202.0,214.9472,215.6185,214.9377,215.6185,7202.0
2019-09-10 12:40:00,228.05,228.32,227.86,228.21,6494.0,215.628,215.8833,215.4483,215.7792,6494.0
2019-09-10 12:50:00,228.27,228.61,228.11,228.11,4878.0,215.836,216.1575,215.6847,215.6847,4878.0
2019-09-10 13:00:00,228.3,228.45,227.98,227.98,8180.0,215.8643,216.0062,215.5618,215.5618,8180.0
2019-09-10 13:10:00,228.04,228.04,227.52,227.69,17493.0,215.6185,215.6185,215.1268,215.2876,17493.0
2019-09-10 13:20:00,227.66,227.93,227.51,227.53,7618.0,215.2592,215.5145,215.1174,215.1363,7618.0
2019-09-10 13:30:00,227.5,227.64,227.21,227.4,3983.0,215.1079,215.2403,214.8337,215.0134,3983.0
2019-09-10 13:40:00,227.19,227.33,226.97,227.32,6900.0,214.8148,214.9472,214.6068,214.9377,6900.0
2019-09-10 13:50:00,227.36,227.45,226.95,227.08,4951.0,214.9755,215.0606,214.5879,214.7108,4951.0
2019-09-10 14:00:00,227.07,227.31,226.72,226.72,8958.0,214.7013,214.9283,214.3704,214.3704,8958.0
2019-09-10 14:10:00,226.72,226.81,226.1,226.28,7477.0,214.3704,214.4555,213.7842,213.9544,7477.0
2019-09-10 14:20:00,226.15,226.56,226.03,226.37,3863.0,213.8315,214.2191,213.718,214.0395,3863.0
2019-09-10 14:30:00,226.41,226.5,226.3,226.35,4765.0,214.0773,214.1624,213.9733,214.0206,4765.0
2019-09-10 14:40:00,226.37,226.45,226.11,226.38,9830.0,214.0395,214.1151,213.7936,214.0489,9830.0
2019-09-10 14:50:00,226.38,226.38,225.93,225.95,11466.0,214.0489,214.0489,213.6234,213.6423,11466.0
2019-09-10 15:00:00,225.98,226.42,225.83,226.36,19780.0,213.6707,214.0867,213.5289,214.03,19780.0
2019-09-10 15:10:00,226.35,227.0,226.15,227.0,30397.0,214.0206,214.6352,213.8315,214.6352,30397.0
2019-09-10 15:20:00,227.0,227.06,226.54,227.0,52264.0,214.6352,214.6919,214.2002,214.6352,52264.0
2019-09-10 15:30:00,227.01,227.51,226.94,227.3,33388.0,214.6446,215.1174,214.5784,214.9188,33388.0
2019-09-10 15:40:00,227.3,227.86,227.28,227.74,32937.0,214.9188,215.4483,214.8999,215.3348,32937.0
2019-09-10 15:50:00,227.68,228.51,227.68,228.5,58541.0,215.2781,216.0629,215.2781,216.0534,58541.0
2019-09-11 09:30:00,226.82,227.2,221.73,226.04,30597.0,214.465,214.8243,209.6522,213.7274,30597.0
2019-09-11 09:40:00,226.18,227.3,226.17,226.55,9733.0,213.8598,214.9188,213.8504,214.2097,9733.0
2019-09-11 09:50:00,226.69,226.69,224.71,226.6,14023.0,214.342,214.342,212.4699,214.2569,14023.0
2019-09-11 10:00:00,226.67,227.65,226.33,227.19,13013.0,214.3231,215.2497,214.0016,214.8148,13013.0
2019-09-11 10:10:00,226.96,227.14,226.13,226.56,14403.0,214.5973,214.7675,213.8125,214.2191,14403.0
2019-09-11 10:20:00,226.48,226.48,225.55,225.7,11481.0,214.1435,214.1435,213.2641,213.406,11481.0
2019-09-11 10:30:00,226.04,226.04,225.12,225.12,14197.0,213.7274,213.7274,212.8576,212.8576,14197.0
2019-09-11 10:40:00,225.13,225.58,224.72,225.23,10104.0,212.867,213.2925,212.4793,212.9616,10104.0
2019-09-11 10:50:00,225.02,225.22,223.94,224.41,11685.0,212.763,212.9521,211.7418,212.1862,11685.0
2019-09-11 11:00:00,224.33,224.76,223.27,223.48,10312.0,212.1106,212.5172,211.1083,211.3069,10312.0
2019-09-11 11:10:00,223.47,223.76,223.05,223.44,10524.0,211.2974,211.5716,210.9003,211.2691,10524.0
2019-09-11 11:20:00,223.62,224.4,223.33,224.4,18341.0,211.4393,212.1768,211.1651,212.1768,18341.0
2019-09-11 11:30:00,224.45,225.17,224.45,224.95,11489.0,212.2241,212.9048,212.2241,212.6968,11489.0
2019-09-11 11:40:00,224.97,225.26,224.36,224.49,15711.0,212.7157,212.9899,212.139,212.2619,15711.0
2019-09-11 11:50:00,224.47,224.88,224.37,224.67,15369.0,212.243,212.6306,212.1484,212.4321,15369.0
2019-09-11 12:00:00,224.78,224.78,224.2,224.5,10443.0,212.5361,212.5361,211.9877,212.2713,10443.0
2019-09-11 12:10:00,224.35,225.24,224.28,225.22,11468.0,212.1295,212.971,212.0633,212.9521,11468.0
2019-09-11 12:20:00,225.31,226.36,225.31,225.93,9233.0,213.0372,214.03,213.0372,213.6234,9233.0
2019-09-11 12:30:00,225.93,226.34,225.66,226.17,15927.0,213.6234,214.0111,213.3681,213.8504,15927.0
2019-09-11 12:40:00,226.29,226.8,226.25,226.8,6029.0,213.9638,214.446,213.926,214.446,6029.0
2019-09-11 12:50:00,226.83,227.08,226.61,227.06,6987.0,214.4744,214.7108,214.2664,214.6919,6987.0
2019-09-11 13:00:00,227.09,227.63,226.96,227.02,5993.0,214.7203,215.2308,214.5973,214.6541,5993.0
2019-09-11 13:10:00,227.09,227.86,227.09,227.84,8713.0,214.7203,215.4483,214.7203,215.4294,8713.0
2019-09-11 13:20:00,227.87,227.88,226.49,226.74,12695.0,215.4578,215.4672,214.1529,214.3893,12695.0
2019-09-11 13:30:00,226.89,226.89,225.59,225.64,10971.0,214.5311,214.5311,213.302,213.3492,10971.0
2019-09-11 13:40:00,225.64,225.75,224.77,224.99,20035.0,213.3492,213.4532,212.5266,212.7346,20035.0
2019-09-11 13:50:00,224.96,225.05,224.58,224.86,17770.0,212.7063,212.7914,212.347,212.6117,17770.0
2019-09-11 14:00:00,224.93,225.15,224.08,224.46,12150.0,212.6779,212.8859,211.8742,212.2335,12150.0
2019-09-11 14:10:00,224.39,224.45,223.91,224.15,4151.0,212.1673,212.2241,211.7135,211.9404,4151.0
2019-09-11 14:20:00,224.21,224.48,223.84,223.84,6007.0,211.9971,212.2524,211.6473,211.6473,6007.0
2019-09-11 14:30:00,223.96,224.42,223.83,224.42,6299.0,211.7607,212.1957,211.6378,212.1957,6299.0
2019-09-11 14:40:00,224.48,224.75,224.32,224.39,21400.0,212.2524,212.5077,212.1011,212.1673,21400.0
2019-09-11 14:50:00,224.31,225.17,224.29,225.02,4732.0,212.0917,212.9048,212.0728,212.763,4732.0
2019-09-11 15:00:00,225.05,225.7,224.95,225.7,19233.0,212.7914,213.406,212.6968,213.406,19233.0
2019-09-11 15:10:00,225.87,225.88,225.42,225.53,15138.0,213.5667,213.5762,213.1412,213.2452,15138.0
2019-09-11 15:20:00,225.57,226.07,225.57,225.83,14965.0,213.283,213.7558,213.283,213.5289,14965.0
2019-09-11 15:30:00,225.83,226.4,225.78,226.32,13747.0,213.5289,214.0678,213.4816,213.9922,13747.0
2019-09-11 15:40:00,226.31,226.31,225.68,225.74,15665.0,213.9827,213.9827,213.3871,213.4438,15665.0
2019-09-11 15:50:00,225.74,226.85,225.65,226.69,85765.0,213.4438,214.4933,213.3587,214.342,85765.0
2019-09-12 09:30:00,229.31,233.24,229.31,232.19,31997.0,216.8193,220.5353,216.8193,219.5424,31997.0
2019-09-12 09:40:00,231.83,231.83,230.04,230.49,36679.0,219.2021,219.2021,217.5096,217.935,36679.0
2019-09-12 09:50:00,230.11,231.57,229.84,231.56,41160.0,217.5757,218.9562,217.3205,218.9468,41160.0
2019-09-12 10:00:00,231.4,232.22,230.65,230.65,11052.0,218.7955,219.5708,218.0863,218.0863,11052.0
2019-09-12 10:10:00,230.62,231.57,230.28,230.77,14862.0,218.058,218.9562,217.7365,218.1998,14862.0
2019-09-12 10:20:00,230.73,231.46,230.55,231.45,4740.0,218.162,218.8522,217.9918,218.8428,4740.0
2019-09-12 10:30:00,231.34,231.48,230.76,231.29,6506.0,218.7387,218.8711,218.1903,218.6915,6506.0
2019-09-12 10:40:00,231.16,231.51,231.03,231.19,5566.0,218.5686,218.8995,218.4456,218.5969,5566.0
2019-09-12 10:50:00,231.17,231.17,229.45,230.08,10909.0,218.578,218.578,216.9517,217.5474,10909.0
2019-09-12 11:00:00,229.68,229.72,229.4,229.55,6000.0,217.1692,217.207,216.9044,217.0463,6000.0
2019-09-12 11:10:00,229.68,230.08,229.68,229.9,4969.0,217.1692,217.5474,217.1692,217.3772,4969.0
2019-09-12 11:20:00,229.9,230.39,229.74,230.39,3530.0,217.3772,217.8405,217.2259,217.8405,3530.0
2019-09-12 11:30:00,230.3,230.43,229.91,230.43,5353.0,217.7554,217.8783,217.3866,217.8783,5353.0
2019-09-12 11:40:00,230.43,230.85,230.35,230.67,4710.0,217.8783,218.2754,217.8027,218.1052,4710.0
2019-09-12 11:50:00,230.67,231.24,230.67,231.06,6760.0,218.1052,218.6442,218.1052,218.474,6760.0
2019-09-12 12:00:00,230.95,230.95,230.4,230.63,6194.0,218.37,218.37,217.85,218.0674,6194.0
2019-09-12 12:10:00,230.65,231.21,230.65,231.05,8556.0,218.0863,218.6158,218.0863,218.4645,8556.0
2019-09-12 12:20:00,231.19,232.38,231.19,232.16,5378.0,218.5969,219.7221,218.5969,219.5141,5378.0
2019-09-12 12:30:00,232.36,233.81,232.25,232.62,28540.0,219.7032,221.0742,219.5992,219.949,28540.0
2019-09-12 12:40:00,232.5,233.13,232.43,232.87,9832.0,219.8356,220.4312,219.7694,220.1854,9832.0
2019-09-12 12:50:00,232.89,233.24,232.7,233.23,4439.0,220.2043,220.5353,220.0247,220.5258,4439.0
2019-09-12 13:00:00,233.34,233.95,233.33,233.83,8133.0,220.6298,221.2066,220.6204,221.0931,8133.0
2019-09-12 13:10:00,233.6,233.66,233.32,233.43,5255.0,220.8756,220.9324,220.6109,220.7149,5255.0
2019-09-12 13:20:00,233.31,233.48,233.18,233.33,4845.0,220.6014,220.7622,220.4785,220.6204,4845.0
2019-09-12 13:30:00,233.31,233.84,233.27,233.78,10965.0,220.6014,221.1026,220.5636,221.0458,10965.0
2019-09-12 13:40:00,233.76,234.11,233.62,234.03,17944.0,221.0269,221.3579,220.8946,221.2822,17944.0
2019-09-12 13:50:00,233.95,234.51,233.94,234.51,8490.0,221.2066,221.7361,221.1971,221.7361,8490.0
2019-09-12 14:00:00,234.35,234.96,234.35,234.96,7627.0,221.5848,222.1616,221.5848,222.1616,7627.0
2019-09-12 14:10:00,234.96,235.45,234.95,235.15,12888.0,222.1616,222.6249,222.1521,222.3412,12888.0
2019-09-12 14:20:00,235.18,235.31,234.68,234.69,10225.0,222.3696,222.4925,221.8968,221.9063,10225.0
2019-09-12 14:30:00,234.74,234.75,233.84,234.12,11103.0,221.9535,221.963,221.1026,221.3673,11103.0
2019-09-12 14:40:00,234.19,234.52,234.03,234.31,11742.0,221.4335,221.7455,221.2822,221.547,11742.0
2019-09-12 14:50:00,234.18,234.19,233.12,233.2,10547.0,221.4241,221.4335,220.4218,220.4974,10547.0
2019-09-12 15:00:00,233.27,233.57,233.07,233.14,9320.0,220.5636,220.8473,220.3745,220.4407,9320.0
2019-09-12 15:10:00,233.19,233.23,232.92,233.07,11382.0,220.488,220.5258,220.2327,220.3745,11382.0
2019-09-12 15:20:00,233.04,233.19,232.82,232.83,12396.0,220.3461,220.488,220.1381,220.1476,12396.0
2019-09-12 15:30:00,232.88,233.12,232.83,232.98,27126.0,220.1949,220.4218,220.1476,220.2894,27126.0
2019-09-12 15:40:00,233.02,233.06,232.25,232.48,36171.0,220.3272,220.3651,219.5992,219.8167,36171.0
2019-09-12 15:50:00,232.45,232.58,231.91,232.42,89324.0,219.7883,219.9112,219.2777,219.7599,89324.0
2019-09-13 09:30:00,232.99,233.44,229.23,229.99,7691.0,220.2989,220.7244,216.7437,217.4623,7691.0
2019-09-13 09:40:00,230.06,230.77,229.27,229.63,12807.0,217.5285,218.1998,216.7815,217.1219,12807.0
2019-09-13 09:50:00,229.57,229.75,228.39,229.24,4480.0,217.0652,217.2354,215.9494,216.7531,4480.0
2019-09-13 10:00:00,229.21,229.21,228.37,229.06,4432.0,216.7248,216.7248,215.9305,216.5829,4432.0
2019-09-13 10:10:00,229.49,230.97,229.34,230.89,3714.0,216.9895,218.3889,216.8477,218.3133,3714.0
2019-09-13 10:20:00,230.97,231.0,230.21,230.46,2273.0,218.3889,218.4173,217.6703,217.9067,2273.0
2019-09-13 10:30:00,230.36,230.9,230.05,230.65,3096.0,217.8121,218.3227,217.519,218.0863,3096.0
2019-09-13 10:40:00,230.59,230.94,230.4,230.63,13659.0,218.0296,218.3605,217.85,218.0674,13659.0
2019-09-13 10:50:00,230.64,230.64,230.3,230.56,2082.0,218.0769,218.0769,217.7554,218.0012,2082.0
2019-09-13 11:00:00,230.37,230.72,230.37,230.5,3247.0,217.8216,218.1525,217.8216,217.9445,3247.0
2019-09-13 11:10:00,230.61,230.8,230.18,230.18,3028.0,218.0485,218.2282,217.6419,217.6419,3028.0
2019-09-13 11:20:00,230.17,230.56,230.01,230.27,12209.0,217.6325,218.0012,217.4812,217.727,12209.0
2019-09-13 11:30:00,230.27,230.64,230.05,230.09,17402.0,217.727,218.0769,217.519,217.5568,17402.0
2019-09-13 11:40:00,230.0,230.15,229.74,230.15,3346.0,217.4717,217.6136,217.2259,217.6136,3346.0
2019-09-13 11:50:00,230.17,230.17,229.62,229.62,5100.0,217.6325,217.6325,217.1124,217.1124,5100.0
2019-09-13 12:00:00,229.55,230.07,229.54,229.96,3128.0,217.0463,217.5379,217.0368,217.4339,3128.0
2019-09-13 12:10:00,229.99,230.15,229.89,229.93,3205.0,217.4623,217.6136,217.3677,217.4056,3205.0
2019-09-13 12:20:00,229.8,229.8,228.76,228.86,29060.0,217.2826,217.2826,216.2993,216.3938,29060.0
2019-09-13 12:30:00,228.86,228.86,228.44,228.71,6461.0,216.3938,216.3938,215.9967,216.252,6461.0
2019-09-13 12:40:00,228.76,228.98,228.1,228.1,3602.0,216.2993,216.5073,215.6752,215.6752,3602.0
2019-09-13 12:50:00,228.09,228.18,227.57,227.84,8713.0,215.6658,215.7509,215.1741,215.4294,8713.0
2019-09-13 13:00:00,227.9,227.98,226.94,226.96,6800.0,215.4861,215.5618,214.5784,214.5973,6800.0
2019-09-13 13:10:00,227.06,227.1,226.76,227.0,7697.0,214.6919,214.7297,214.4082,214.6352,7697.0
2019-09-13 13:20:00,226.86,227.18,226.84,227.08,5700.0,214.5028,214.8053,214.4839,214.7108,5700.0
2019-09-13 13:30:00,227.06,227.07,226.23,226.42,5055.0,214.6919,214.7013,213.9071,214.0867,5055.0
2019-09-13 13:40:00,226.3,226.55,225.72,226.16,6455.0,213.9733,214.2097,213.4249,213.8409,6455.0
2019-09-13 13:50:00,226.14,226.75,225.94,226.39,7376.0,213.822,214.3988,213.6329,214.0584,7376.0
2019-09-13 14:00:00,226.55,226.83,226.12,226.15,9025.0,214.2097,214.4744,213.8031,213.8315,9025.0
2019-09-13 14:10:00,226.17,226.67,226.16,226.66,2324.0,213.8504,214.3231,213.8409,214.3137,2324.0
2019-09-13 14:20:00,226.68,227.2,226.58,227.2,5448.0,214.3326,214.8243,214.238,214.8243,5448.0
2019-09-13 14:30:00,227.63,227.84,227.4,227.84,3862.0,215.2308,215.4294,215.0134,215.4294,3862.0
2019-09-13 14:40:00,227.86,228.28,227.77,228.15,6330.0,215.4483,215.8454,215.3632,215.7225,6330.0
2019-09-13 14:50:00,228.18,229.04,228.17,228.74,8522.0,215.7509,216.564,215.7414,216.2804,8522.0
2019-09-13 15:00:00,228.69,228.98,228.41,228.98,9533.0,216.2331,216.5073,215.9683,216.5073,9533.0
2019-09-13 15:10:00,228.86,229.31,228.74,229.31,7130.0,216.3938,216.8193,216.2804,216.8193,7130.0
2019-09-13 15:20:00,229.52,229.94,229.45,229.68,9103.0,217.0179,217.415,216.9517,217.1692,9103.0
2019-09-13 15:30:00,229.62,229.97,229.48,229.49,14644.0,217.1124,217.4434,216.9801,216.9895,14644.0
2019-09-13 15:40:00,229.5,229.73,229.37,229.67,11452.0,216.999,217.2164,216.8761,217.1597,11452.0
2019-09-13 15:50:00,229.69,229.89,229.55,229.63,33305.0,217.1786,217.3677,217.0463,217.1219,33305.0
2019-09-16 09:30:00,227.47,229.5,227.23,228.23,8980.0,215.0796,216.999,214.8526,215.7982,8980.0
2019-09-16 09:40:00,228.71,229.26,228.41,228.59,12694.0,216.252,216.772,215.9683,216.1385,12694.0
2019-09-16 09:50:00,228.55,229.01,228.34,228.41,6952.0,216.1007,216.5357,215.9022,215.9683,6952.0
2019-09-16 10:00:00,228.55,228.7,228.14,228.3,12658.0,216.1007,216.2426,215.7131,215.8643,12658.0
2019-09-16 10:10:00,228.36,228.54,227.6,227.79,44892.0,215.9211,216.0913,215.2025,215.3821,44892.0
2019-09-16 10:20:00,227.66,228.0,227.36,227.74,24500.0,215.2592,215.5807,214.9755,215.3348,24500.0
2019-09-16 10:30:00,227.64,227.86,227.51,227.86,14601.0,215.2403,215.4483,215.1174,215.4483,14601.0
2019-09-16 10:40:00,227.74,228.01,227.73,227.8,2502.0,215.3348,215.5901,215.3254,215.3916,2502.0
2019-09-16 10:50:00,227.8,227.98,227.64,227.98,16292.0,215.3916,215.5618,215.2403,215.5618,16292.0
2019-09-16 11:00:00,227.87,228.3,227.59,228.2,6787.0,215.4578,215.8643,215.193,215.7698,6787.0
2019-09-16 11:10:00,228.17,228.36,227.74,227.8,5100.0,215.7414,215.9211,215.3348,215.3916,5100.0
2019-09-16 11:20:00,227.79,228.26,227.68,228.07,4848.0,215.3821,215.8265,215.2781,215.6469,4848.0
2019-09-16 11:30:00,228.19,228.19,227.8,227.96,5547.0,215.7603,215.7603,215.3916,215.5429,5547.0
2019-09-16 11:40:00,228.0,228.14,227.9,227.98,10107.0,215.5807,215.7131,215.4861,215.5618,10107.0
2019-09-16 11:50:00,227.98,228.17,227.88,227.94,6414.0,215.5618,215.7414,215.4672,215.524,6414.0
2019-09-16 12:00:00,227.98,228.06,227.79,228.06,4500.0,215.5618,215.6374,215.3821,215.6374,4500.0
2019-09-16 12:10:00,228.07,228.5,228.07,228.5,4206.0,215.6469,216.0534,215.6469,216.0534,4206.0
2019-09-16 12:20:00,228.44,229.08,228.44,228.83,4965.0,215.9967,216.6019,215.9967,216.3655,4965.0
2019-09-16 12:30:00,228.86,229.32,228.49,229.32,6425.0,216.3938,216.8288,216.044,216.8288,6425.0
2019-09-16 12:40:00,229.47,229.93,229.33,229.93,4215.0,216.9706,217.4056,216.8382,217.4056,4215.0
2019-09-16 12:50:00,229.99,230.18,229.92,230.18,2555.0,217.4623,217.6419,217.3961,217.6419,2555.0
2019-09-16 13:00:00,230.06,230.26,229.87,230.18,8156.0,217.5285,217.7176,217.3488,217.6419,8156.0
2019-09-16 13:10:00,230.23,230.23,230.0,230.0,3483.0,217.6892,217.6892,217.4717,217.4717,3483.0
2019-09-16 13:20:00,230.11,230.26,230.0,230.0,3505.0,217.5757,217.7176,217.4717,217.4717,3505.0
2019-09-16 13:30:00,229.91,230.1,229.87,229.92,4200.0,217.3866,217.5663,217.3488,217.3961,4200.0
2019-09-16 13:40:00,230.08,230.09,229.78,230.08,3025.0,217.5474,217.5568,217.2637,217.5474,3025.0
2019-09-16 13:50:00,230.08,230.28,230.03,230.09,3289.0,217.5474,217.7365,217.5001,217.5568,3289.0
2019-09-16 14:00:00,230.02,230.11,229.33,229.44,7650.0,217.4907,217.5757,216.8382,216.9422,7650.0
2019-09-16 14:10:00,229.43,229.96,229.42,229.96,6857.0,216.9328,217.4339,216.9233,217.4339,6857.0
2019-09-16 14:20:00,230.0,230.17,229.96,230.07,6980.0,217.4717,217.6325,217.4339,217.5379,6980.0
2019-09-16 14:30:00,230.15,230.2,229.62,229.62,9043.0,217.6136,217.6608,217.1124,217.1124,9043.0
2019-09-16 14:40:00,229.63,229.66,229.52,229.54,5037.0,217.1219,217.1503,217.0179,217.0368,5037.0
2019-09-16 14:50:00,229.59,229.7,229.39,229.7,3870.0,217.0841,217.1881,216.895,217.1881,3870.0
2019-09-16 15:00:00,229.7,229.94,229.6,229.83,23580.0,217.1881,217.415,217.0935,217.311,23580.0
2019-09-16 15:10:00,229.83,229.95,229.63,229.95,6014.0,217.311,217.4245,217.1219,217.4245,6014.0
2019-09-16 15:20:00,229.98,230.16,229.88,230.08,10534.0,217.4528,217.623,217.3583,217.5474,10534.0
2019-09-16 15:30:00,230.01,230.1,229.74,229.98,20877.0,217.4812,217.5663,217.2259,217.4528,20877.0
2019-09-16 15:40:00,229.9,230.14,229.89,230.04,13467.0,217.3772,217.6041,217.3677,217.5096,13467.0
2019-09-16 15:50:00,230.06,230.16,229.76,230.07,37210.0,217.5285,217.623,217.2448,217.5379,37210.0
2019-09-17 09:30:00,230.46,232.94,230.34,231.73,9119.0,217.9067,220.2516,217.7932,219.1075,9119.0
2019-09-17 09:40:00,231.81,232.53,230.88,232.34,3996.0,219.1831,219.8639,218.3038,219.6843,3996.0
2019-09-17 09:50:00,232.34,232.82,231.47,231.58,10251.0,219.6843,220.1381,218.8617,218.9657,10251.0
2019-09-17 10:00:00,231.55,233.11,231.55,233.11,4411.0,218.9373,220.4123,218.9373,220.4123,4411.0
2019-09-17 10:10:00,232.88,234.5,232.83,234.21,8089.0,220.1949,221.7266,220.1476,221.4524,8089.0
2019-09-17 10:20:00,234.45,234.7,234.11,234.38,2890.0,221.6793,221.9157,221.3579,221.6132,2890.0
2019-09-17 10:30:00,234.5,234.58,233.42,233.48,4838.0,221.7266,221.8023,220.7055,220.7622,4838.0
2019-09-17 10:40:00,233.64,234.18,233.24,233.24,3914.0,220.9135,221.4241,220.5353,220.5353,3914.0
2019-09-17 10:50:00,233.45,234.37,233.21,234.21,10951.0,220.7338,221.6037,220.5069,221.4524,10951.0
2019-09-17 11:00:00,234.25,234.25,233.81,233.89,2300.0,221.4902,221.4902,221.0742,221.1498,2300.0
2019-09-17 11:10:00,233.8,233.83,233.49,233.72,3500.0,221.0648,221.0931,220.7716,220.9891,3500.0
2019-09-17 11:20:00,233.84,234.11,233.32,233.32,6000.0,221.1026,221.3579,220.6109,220.6109,6000.0
2019-09-17 11:30:00,233.44,234.14,233.32,234.14,9420.0,220.7244,221.3862,220.6109,221.3862,9420.0
2019-09-17 11:40:00,234.2,234.59,234.13,234.59,5400.0,221.443,221.8117,221.3768,221.8117,5400.0
2019-09-17 11:50:00,234.48,234.73,234.47,234.61,3812.0,221.7077,221.9441,221.6983,221.8306,3812.0
2019-09-17 12:00:00,234.51,234.66,234.31,234.48,8297.0,221.7361,221.8779,221.547,221.7077,8297.0
2019-09-17 12:10:00,234.57,234.65,234.34,234.49,4844.0,221.7928,221.8685,221.5753,221.7172,4844.0
2019-09-17 12:20:00,234.4,234.52,234.31,234.47,4800.0,221.6321,221.7455,221.547,221.6983,4800.0
2019-09-17 12:30:00,234.37,234.4,234.24,234.36,5984.0,221.6037,221.6321,221.4808,221.5942,5984.0
2019-09-17 12:40:00,234.36,234.6,234.36,234.48,3401.0,221.5942,221.8212,221.5942,221.7077,3401.0
2019-09-17 12:50:00,234.38,234.58,234.3,234.49,9453.0,221.6132,221.8023,221.5375,221.7172,9453.0
2019-09-17 13:00:00,234.49,234.51,234.33,234.36,4507.0,221.7172,221.7361,221.5659,221.5942,4507.0
2019-09-17 13:10:00,234.36,234.85,234.25,234.76,5441.0,221.5942,222.0576,221.4902,221.9725,5441.0
2019-09-17 13:20:00,234.74,234.75,234.32,234.46,4165.0,221.9535,221.963,221.5564,221.6888,4165.0
2019-09-17 13:30:00,234.5,234.81,234.5,234.8,5995.0,221.7266,222.0197,221.7266,222.0103,5995.0
2019-09-17 13:40:00,234.76,235.47,234.75,235.47,3614.0,221.9725,222.6438,221.963,222.6438,3614.0
2019-09-17 13:50:00,235.48,236.03,235.48,236.0,6061.0,222.6532,223.1733,222.6532,223.1449,6061.0
2019-09-17 14:00:00,236.01,236.69,236.0,236.41,10097.0,223.1544,223.7973,223.1449,223.5326,10097.0
2019-09-17 14:10:00,236.5,236.58,236.28,236.58,10351.0,223.6177,223.6933,223.4097,223.6933,10351.0
2019-09-17 14:20:00,236.59,237.69,236.59,237.6,11769.0,223.7028,224.7429,223.7028,224.6578,11769.0
2019-09-17 14:30:00,237.61,238.31,237.6,238.05,25909.0,224.6672,225.3291,224.6578,225.0833,25909.0
2019-09-17 14:40:00,238.15,238.95,238.09,238.61,32568.0,225.1778,225.9342,225.1211,225.6127,32568.0
2019-09-17 14:50:00,238.68,239.07,238.54,239.06,16589.0,225.6789,226.0477,225.5466,226.0382,16589.0
2019-09-17 15:00:00,239.06,239.06,238.29,238.63,22168.0,226.0382,226.0382,225.3102,225.6317,22168.0
2019-09-17 15:10:00,238.68,239.19,238.67,239.08,17491.0,225.6789,226.1612,225.6695,226.0571,17491.0
2019-09-17 15:20:00,239.12,239.29,238.78,239.21,22176.0,226.095,226.2557,225.7735,226.1801,22176.0
2019-09-17 15:30:00,239.26,240.15,239.26,240.06,25811.0,226.2273,227.0689,226.2273,226.9838,25811.0
2019-09-17 15:40:00,240.06,240.67,240.05,240.57,47160.0,226.9838,227.5605,226.9743,227.466,47160.0
2019-09-17 15:50:00,240.61,240.63,240.0,240.15,67380.0,227.5038,227.5227,226.927,227.0689,67380.0
2019-09-18 09:30:00,240.0,240.0,236.33,236.43,15981.0,226.927,226.927,223.4569,223.5515,15981.0
2019-09-18 09:40:00,236.26,237.58,235.82,236.36,9350.0,223.3908,224.6389,222.9747,223.4853,9350.0
2019-09-18 09:50:00,236.36,236.85,235.38,235.74,9215.0,223.4853,223.9486,222.5587,222.8991,9215.0
2019-09-18 10:00:00,235.84,236.37,234.94,236.37,12048.0,222.9936,223.4948,222.1427,223.4948,12048.0
2019-09-18 10:10:00,236.4,236.48,235.37,236.48,8019.0,223.5231,223.5988,222.5492,223.5988,8019.0
2019-09-18 10:20:00,236.51,236.71,236.0,236.4,7584.0,223.6271,223.8162,223.1449,223.5231,7584.0
2019-09-18 10:30:00,236.6,237.54,236.41,237.48,10564.0,223.7122,224.601,223.5326,224.5443,10564.0
2019-09-18 10:40:00,237.42,237.42,237.15,237.42,7200.0,224.4876,224.4876,224.2323,224.4876,7200.0
2019-09-18 10:50:00,237.3,237.75,237.18,237.71,5201.0,224.3741,224.7996,224.2606,224.7618,5201.0
2019-09-18 11:00:00,237.58,237.68,236.89,237.19,4200.0,224.6389,224.7334,223.9864,224.2701,4200.0
2019-09-18 11:10:00,237.18,237.22,236.76,236.93,3170.0,224.2606,224.2985,223.8635,224.0243,3170.0
2019-09-18 11:20:00,236.83,237.23,236.45,237.08,5422.0,223.9297,224.3079,223.5704,224.1661,5422.0
2019-09-18 11:30:00,237.02,237.11,236.52,236.52,4445.0,224.1094,224.1945,223.6366,223.6366,4445.0
2019-09-18 11:40:00,236.32,236.33,235.13,235.55,5568.0,223.4475,223.4569,222.3223,222.7194,5568.0
2019-09-18 11:50:00,235.55,235.84,235.24,235.39,4072.0,222.7194,222.9936,222.4263,222.5681,4072.0
2019-09-18 12:00:00,235.4,235.4,234.29,234.29,4725.0,222.5776,222.5776,221.5281,221.5281,4725.0
2019-09-18 12:10:00,234.26,234.43,233.45,234.14,6035.0,221.4997,221.6604,220.7338,221.3862,6035.0
2019-09-18 12:20:00,234.13,235.0,234.13,234.78,10075.0,221.3768,222.1994,221.3768,221.9914,10075.0
2019-09-18 12:30:00,234.94,235.0,234.6,234.99,3550.0,222.1427,222.1994,221.8212,222.1899,3550.0
2019-09-18 12:40:00,235.02,235.03,234.62,234.78,3732.0,222.2183,222.2278,221.8401,221.9914,3732.0
2019-09-18 12:50:00,234.63,234.63,233.81,233.81,2950.0,221.8495,221.8495,221.0742,221.0742,2950.0
2019-09-18 13:00:00,233.71,233.77,233.16,233.16,6950.0,220.9797,221.0364,220.4596,220.4596,6950.0
2019-09-18 13:10:00,233.29,233.45,232.76,233.3,7811.0,220.5825,220.7338,220.0814,220.592,7811.0
2019-09-18 13:20:00,233.08,233.18,232.66,232.76,4810.0,220.384,220.4785,219.9868,220.0814,4810.0
2019-09-18 13:30:00,232.7,233.17,232.49,233.17,3200.0,220.0247,220.4691,219.8261,220.4691,3200.0
2019-09-18 13:40:00,233.22,233.39,233.15,233.23,2905.0,220.5163,220.6771,220.4502,220.5258,2905.0
2019-09-18 13:50:00,233.15,233.76,233.14,233.4,4966.0,220.4502,221.0269,220.4407,220.6865,4966.0
2019-09-18 14:00:00,233.29,233.7,232.07,233.36,11865.0,220.5825,220.9702,219.429,220.6487,11865.0
2019-09-18 14:10:00,233.04,233.04,231.44,231.74,3378.0,220.3461,220.3461,218.8333,219.117,3378.0
2019-09-18 14:20:00,231.13,231.47,230.88,231.22,4778.0,218.5402,218.8617,218.3038,218.6253,4778.0
2019-09-18 14:30:00,231.26,231.64,230.83,231.11,5640.0,218.6631,219.0224,218.2565,218.5213,5640.0
2019-09-18 14:40:00,231.28,231.78,230.73,231.26,6997.0,218.682,219.1548,218.162,218.6631,6997.0
2019-09-18 14:50:00,231.49,232.0,231.48,231.49,2600.0,218.8806,219.3628,218.8711,218.8806,2600.0
2019-09-18 15:00:00,231.67,231.96,231.41,231.85,6875.0,219.0508,219.325,218.8049,219.221,6875.0
2019-09-18 15:10:00,231.88,232.7,231.88,232.7,10098.0,219.2493,220.0247,219.2493,220.0247,10098.0
2019-09-18 15:20:00,232.65,233.52,232.49,233.52,6995.0,219.9774,220.8,219.8261,220.8,6995.0
2019-09-18 15:30:00,233.53,234.0,233.29,233.37,32797.0,220.8095,221.2539,220.5825,220.6582,32797.0
2019-09-18 15:40:00,233.37,233.62,233.24,233.5,22702.0,220.6582,220.8946,220.5353,220.7811,22702.0
2019-09-18 15:50:00,233.5,233.92,233.17,233.71,37179.0,220.7811,221.1782,220.4691,220.9797,37179.0
2019-09-19 09:30:00,233.77,235.13,233.49,234.21,7466.0,221.0364,222.3223,220.7716,221.4524,7466.0
2019-09-19 09:40:00,233.95,233.96,232.95,232.95,4862.0,221.2066,221.216,220.2611,220.2611,4862.0
2019-09-19 09:50:00,232.92,233.94,232.37,233.39,4762.0,220.2327,221.1971,219.7126,220.6771,4762.0
2019-09-19 10:00:00,233.26,233.98,233.25,233.28,2995.0,220.5542,221.2349,220.5447,220.5731,2995.0
2019-09-19 10:10:00,233.46,234.45,233.3,234.2,3000.0,220.7433,221.6793,220.592,221.443,3000.0
2019-09-19 10:20:00,234.52,234.86,234.49,234.78,3151.0,221.7455,222.067,221.7172,221.9914,3151.0
2019-09-19 10:30:00,235.05,235.49,235.05,235.38,2849.0,222.2467,222.6627,222.2467,222.5587,2849.0
2019-09-19 10:40:00,235.64,235.64,235.23,235.27,2443.0,222.8045,222.8045,222.4169,222.4547,2443.0
2019-09-19 10:50:00,235.36,235.67,235.31,235.37,8637.0,222.5398,222.8329,222.4925,222.5492,8637.0
2019-09-19 11:00:00,235.34,235.92,235.34,235.88,1500.0,222.5209,223.0693,222.5209,223.0315,1500.0
2019-09-19 11:10:00,236.01,236.08,235.81,235.87,1900.0,223.1544,223.2206,222.9653,223.022,1900.0
2019-09-19 11:20:00,235.97,236.41,235.83,236.41,3000.0,223.1166,223.5326,222.9842,223.5326,3000.0
2019-09-19 11:30:00,236.47,236.5,236.45,236.47,1497.0,223.5893,223.6177,223.5704,223.5893,1497.0
2019-09-19 11:40:00,236.39,236.4,236.01,236.01,966.0,223.5137,223.5231,223.1544,223.1544,966.0
2019-09-19 11:50:00,235.92,235.98,235.7,235.97,2281.0,223.0693,223.126,222.8613,223.1166,2281.0
2019-09-19 12:00:00,236.34,236.58,236.22,236.58,2624.0,223.4664,223.6933,223.3529,223.6933,2624.0
2019-09-19 12:10:00,236.63,236.92,236.37,236.46,2691.0,223.7406,224.0148,223.4948,223.5799,2691.0
2019-09-19 12:20:00,236.38,236.46,235.79,235.79,3387.0,223.5042,223.5799,222.9464,222.9464,3387.0
2019-09-19 12:30:00,235.75,235.75,235.54,235.7,825.0,222.9085,222.9085,222.71,222.8613,825.0
2019-09-19 12:40:00,235.48,235.49,235.2,235.44,1715.0,222.6532,222.6627,222.3885,222.6154,1715.0
2019-09-19 12:50:00,235.46,235.58,235.29,235.31,2701.0,222.6343,222.7478,222.4736,222.4925,2701.0
2019-09-19 13:00:00,235.48,235.48,235.12,235.29,1801.0,222.6532,222.6532,222.3129,222.4736,1801.0
2019-09-19 13:10:00,235.08,235.17,234.76,235.17,3103.0,222.275,222.3601,221.9725,222.3601,3103.0
2019-09-19 13:20:00,235.2,235.99,235.17,235.99,4542.0,222.3885,223.1355,222.3601,223.1355,4542.0
2019-09-19 13:30:00,235.83,235.88,235.3,235.4,3390.0,222.9842,223.0315,222.483,222.5776,3390.0
2019-09-19 13:40:00,235.29,235.29,234.85,235.11,1890.0,222.4736,222.4736,222.0576,222.3034,1890.0
2019-09-19 13:50:00,235.27,235.29,235.06,235.22,1700.0,222.4547,222.4736,222.2561,222.4074,1700.0
2019-09-19 14:00:00,235.2,235.49,235.1,235.49,2051.0,222.3885,222.6627,222.2939,222.6627,2051.0
2019-09-19 14:10:00,235.6,235.99,235.48,235.99,1100.0,222.7667,223.1355,222.6532,223.1355,1100.0
2019-09-19 14:20:00,235.94,236.03,235.8,235.89,1683.0,223.0882,223.1733,222.9558,223.0409,1683.0
2019-09-19 14:30:00,235.92,236.04,235.76,235.99,4340.0,223.0693,223.1827,222.918,223.1355,4340.0
2019-09-19 14:40:00,236.01,236.26,235.96,236.21,2408.0,223.1544,223.3908,223.1071,223.3435,2408.0
2019-09-19 14:50:00,236.35,236.75,236.29,236.71,2470.0,223.4759,223.8541,223.4191,223.8162,2470.0
2019-09-19 15:00:00,236.75,236.97,236.6,236.76,5265.0,223.8541,224.0621,223.7122,223.8635,5265.0
2019-09-19 15:10:00,236.75,236.8,236.47,236.51,2369.0,223.8541,223.9013,223.5893,223.6271,2369.0
2019-09-19 15:20:00,236.52,236.56,236.35,236.49,3541.0,223.6366,223.6744,223.4759,223.6082,3541.0
2019-09-19 15:30:00,236.39,236.39,235.86,236.14,7078.0,223.5137,223.5137,223.0125,223.2773,7078.0
2019-09-19 15:40:00,236.24,236.38,235.82,235.82,7485.0,223.3718,223.5042,222.9747,222.9747,7485.0
2019-09-19 15:50:00,235.82,235.88,235.33,235.39,45638.0,222.9747,223.0315,222.5114,222.5681,45638.0
2019-09-20 09:30:00,236.07,236.88,235.82,236.88,90156.0,223.2111,223.977,222.9747,223.977,90156.0
2019-09-20 09:40:00,237.04,237.08,234.87,234.87,5583.0,224.1283,224.1661,222.0765,222.0765,5583.0
2019-09-20 09:50:00,234.81,235.24,234.47,234.73,5810.0,222.0197,222.4263,221.6983,221.9441,5810.0
2019-09-20 10:00:00,234.17,234.51,233.83,234.01,3887.0,221.4146,221.7361,221.0931,221.2633,3887.0
2019-09-20 10:10:00,233.91,233.91,232.46,232.78,4715.0,221.1688,221.1688,219.7977,220.1003,4715.0
2019-09-20 10:20:00,232.99,233.89,232.9,233.43,3578.0,220.2989,221.1498,220.2138,220.7149,3578.0
2019-09-20 10:30:00,233.9,234.15,232.91,232.99,8833.0,221.1593,221.3957,220.2232,220.2989,8833.0
2019-09-20 10:40:00,232.84,233.28,232.74,233.12,1925.0,220.157,220.5731,220.0625,220.4218,1925.0
2019-09-20 10:50:00,233.21,233.21,232.42,232.77,3722.0,220.5069,220.5069,219.7599,220.0909,3722.0
2019-09-20 11:00:00,232.7,233.42,232.55,233.39,2100.0,220.0247,220.7055,219.8828,220.6771,2100.0
2019-09-20 11:10:00,233.4,233.61,233.11,233.16,9347.0,220.6865,220.8851,220.4123,220.4596,9347.0
2019-09-20 11:20:00,233.14,233.21,232.95,233.09,2409.0,220.4407,220.5069,220.2611,220.3934,2409.0
2019-09-20 11:30:00,233.12,233.12,232.35,232.4,1891.0,220.4218,220.4218,219.6937,219.741,1891.0
2019-09-20 11:40:00,232.26,232.32,231.54,232.15,4990.0,219.6086,219.6654,218.9279,219.5046,4990.0
2019-09-20 11:50:00,232.03,232.24,231.91,232.14,1000.0,219.3912,219.5897,219.2777,219.4952,1000.0
2019-09-20 12:00:00,232.23,232.32,231.85,231.9,10496.0,219.5803,219.6654,219.221,219.2682,10496.0
2019-09-20 12:10:00,232.13,232.26,231.78,231.84,10572.0,219.4857,219.6086,219.1548,219.2115,10572.0
2019-09-20 12:20:00,231.84,231.88,231.0,231.1,4824.0,219.2115,219.2493,218.4173,218.5118,4824.0
2019-09-20 12:30:00,231.23,231.23,230.62,230.63,1960.0,218.6347,218.6347,218.058,218.0674,1960.0
2019-09-20 12:40:00,230.62,230.63,230.35,230.42,2392.0,218.058,218.0674,217.8027,217.8689,2392.0
2019-09-20 12:50:00,230.43,230.64,230.42,230.42,5528.0,217.8783,218.0769,217.8689,217.8689,5528.0
2019-09-20 13:00:00,230.45,230.57,230.39,230.45,1005.0,217.8972,218.0107,217.8405,217.8972,1005.0
2019-09-20 13:10:00,230.31,230.37,228.25,229.29,8729.0,217.7649,217.8216,215.8171,216.8004,8729.0
2019-09-20 13:20:00,229.3,229.42,228.77,229.21,3839.0,216.8099,216.9233,216.3087,216.7248,3839.0
2019-09-20 13:30:00,229.21,229.66,228.97,229.53,6396.0,216.7248,217.1503,216.4978,217.0273,6396.0
2019-09-20 13:40:00,229.55,230.03,229.42,229.59,3229.0,217.0463,217.5001,216.9233,217.0841,3229.0
2019-09-20 13:50:00,229.62,230.22,229.59,230.22,2604.0,217.1124,217.6798,217.0841,217.6798,2604.0
2019-09-20 14:00:00,230.57,231.05,230.45,230.53,4470.0,218.0107,218.4645,217.8972,217.9729,4470.0
2019-09-20 14:10:00,230.53,230.56,230.23,230.25,2000.0,217.9729,218.0012,217.6892,217.7081,2000.0
2019-09-20 14:20:00,230.21,230.47,230.16,230.41,2200.0,217.6703,217.9161,217.623,217.8594,2200.0
2019-09-20 14:30:00,230.43,230.73,230.41,230.67,1925.0,217.8783,218.162,217.8594,218.1052,1925.0
2019-09-20 14:40:00,230.57,230.95,230.37,230.45,11650.0,218.0107,218.37,217.8216,217.8972,11650.0
2019-09-20 14:50:00,230.36,230.39,229.9,229.98,5212.0,217.8121,217.8405,217.3772,217.4528,5212.0
2019-09-20 15:00:00,229.99,230.05,229.52,229.57,10507.0,217.4623,217.519,217.0179,217.0652,10507.0
2019-09-20 15:10:00,229.63,229.64,229.01,229.15,8604.0,217.1219,217.1314,216.5357,216.668,8604.0
2019-09-20 15:20:00,229.11,229.25,228.43,228.46,11289.0,216.6302,216.7626,215.9873,216.0156,11289.0
2019-09-20 15:30:00,228.5,228.62,227.13,227.42,27814.0,216.0534,216.1669,214.7581,215.0323,27814.0
2019-09-20 15:40:00,227.4,227.45,226.22,226.27,39513.0,215.0134,215.0606,213.8976,213.9449,39513.0
2019-09-20 15:50:00,226.07,226.35,225.66,225.73,108535.0,213.7558,214.0206,213.3681,213.4343,108535.0
2019-09-23 09:30:00,225.67,226.38,224.06,226.38,11955.0,213.3776,214.0489,211.8553,214.0489,11955.0
2019-09-23 09:40:00,225.86,226.21,225.05,225.36,4125.0,213.5572,213.8882,212.7914,213.0845,4125.0
2019-09-23 09:50:00,225.71,225.97,225.34,225.64,3266.0,213.4154,213.6613,213.0656,213.3492,3266.0
2019-09-23 10:00:00,225.98,226.54,225.83,226.54,5164.0,213.6707,214.2002,213.5289,214.2002,5164.0
2019-09-23 10:10:00,226.43,226.93,226.03,226.41,5200.0,214.0962,214.569,213.718,214.0773,5200.0
2019-09-23 10:20:00,226.61,226.78,225.0,225.18,14730.0,214.2664,214.4271,212.7441,212.9143,14730.0
2019-09-23 10:30:00,225.16,226.04,225.1,226.04,3302.0,212.8954,213.7274,212.8386,213.7274,3302.0
2019-09-23 10:40:00,225.9,226.16,225.8,226.07,3407.0,213.5951,213.8409,213.5005,213.7558,3407.0
2019-09-23 10:50:00,226.05,226.05,225.51,225.88,1100.0,213.7369,213.7369,213.2263,213.5762,1100.0
2019-09-23 11:00:00,226.2,226.48,226.1,226.35,3450.0,213.8787,214.1435,213.7842,214.0206,3450.0
2019-09-23 11:10:00,226.19,226.19,225.8,225.8,3980.0,213.8693,213.8693,213.5005,213.5005,3980.0
2019-09-23 11:20:00,225.79,225.82,225.56,225.82,1893.0,213.4911,213.5194,213.2736,213.5194,1893.0
2019-09-23 11:30:00,225.92,226.26,225.78,226.26,2200.0,213.614,213.9355,213.4816,213.9355,2200.0
2019-09-23 11:40:00,226.35,226.35,225.86,226.0,4709.0,214.0206,214.0206,213.5572,213.6896,4709.0
2019-09-23 11:50:00,226.0,226.31,225.94,226.18,2237.0,213.6896,213.9827,213.6329,213.8598,2237.0
2019-09-23 12:00:00,226.14,226.35,225.92,226.21,4892.0,213.822,214.0206,213.614,213.8882,4892.0
2019-09-23 12:10:00,226.38,226.57,226.26,226.57,2007.0,214.0489,214.2286,213.9355,214.2286,2007.0
2019-09-23 12:20:00,226.52,226.64,226.37,226.41,2085.0,214.1813,214.2948,214.0395,214.0773,2085.0
2019-09-23 12:30:00,226.29,226.42,226.2,226.32,1803.0,213.9638,214.0867,213.8787,213.9922,1803.0
2019-09-23 12:40:00,226.34,226.68,226.34,226.68,4098.0,214.0111,214.3326,214.0111,214.3326,4098.0
2019-09-23 12:50:00,226.66,226.82,226.37,226.51,3672.0,214.3137,214.465,214.0395,214.1718,3672.0
2019-09-23 13:00:00,226.6,226.71,226.52,226.57,1400.0,214.2569,214.3609,214.1813,214.2286,1400.0
2019-09-23 13:10:00,226.5,226.62,226.49,226.49,1500.0,214.1624,214.2759,214.1529,214.1529,1500.0
2019-09-23 13:20:00,226.34,226.66,226.34,226.63,1867.0,214.0111,214.3137,214.0111,214.2853,1867.0
2019-09-23 13:30:00,226.67,226.91,226.48,226.49,6204.0,214.3231,214.5501,214.1435,214.1529,6204.0
2019-09-23 13:40:00,226.42,226.53,226.36,226.38,2344.0,214.0867,214.1908,214.03,214.0489,2344.0
2019-09-23 13:50:00,226.41,226.41,225.96,226.13,3347.0,214.0773,214.0773,213.6518,213.8125,3347.0
2019-09-23 14:00:00,226.1,226.32,226.1,226.19,2957.0,213.7842,213.9922,213.7842,213.8693,2957.0
2019-09-23 14:10:00,226.05,226.36,225.95,226.29,3581.0,213.7369,214.03,213.6423,213.9638,3581.0
2019-09-23 14:20:00,226.32,226.32,226.03,226.18,3503.0,213.9922,213.9922,213.718,213.8598,3503.0
2019-09-23 14:30:00,226.08,226.14,225.81,225.84,1933.0,213.7653,213.822,213.51,213.5383,1933.0
2019-09-23 14:40:00,225.79,226.03,225.79,226.03,1800.0,213.4911,213.718,213.4911,213.718,1800.0
2019-09-23 14:50:00,226.09,226.32,225.95,226.18,5976.0,213.7747,213.9922,213.6423,213.8598,5976.0
2019-09-23 15:00:00,226.24,226.39,225.95,226.28,6124.0,213.9166,214.0584,213.6423,213.9544,6124.0
2019-09-23 15:10:00,226.21,226.45,226.21,226.45,3090.0,213.8882,214.1151,213.8882,214.1151,3090.0
2019-09-23 15:20:00,226.44,226.53,226.05,226.06,11046.0,214.1057,214.1908,213.7369,213.7464,11046.0
2019-09-23 15:30:00,226.03,226.03,225.74,225.8,6830.0,213.718,213.718,213.4438,213.5005,6830.0
2019-09-23 15:40:00,225.79,225.8,225.59,225.79,15089.0,213.4911,213.5005,213.302,213.4911,15089.0
2019-09-23 15:50:00,225.77,226.1,225.45,225.95,52924.0,213.4722,213.7842,213.1696,213.6423,52924.0
2019-09-24 09:30:00,227.77,228.94,227.26,228.86,9845.0,215.3632,216.4695,214.881,216.3938,9845.0
2019-09-24 09:40:00,228.26,229.58,228.03,229.2,4285.0,215.8265,217.0746,215.609,216.7153,4285.0
2019-09-24 09:50:00,229.49,229.63,228.29,229.12,9270.0,216.9895,217.1219,215.8549,216.6397,9270.0
2019-09-24 10:00:00,229.05,229.88,229.0,229.32,7284.0,216.5735,217.3583,216.5262,216.8288,7284.0
2019-09-24 10:10:00,229.25,230.02,229.23,230.0,4255.0,216.7626,217.4907,216.7437,217.4717,4255.0
2019-09-24 10:20:00,230.12,230.22,228.47,229.0,7582.0,217.5852,217.6798,216.0251,216.5262,7582.0
2019-09-24 10:30:00,228.96,229.23,228.63,229.04,6534.0,216.4884,216.7437,216.1764,216.564,6534.0
2019-09-24 10:40:00,228.86,228.9,228.18,228.35,8046.0,216.3938,216.4317,215.7509,215.9116,8046.0
2019-09-24 10:50:00,228.53,228.93,228.41,228.69,3036.0,216.0818,216.46,215.9683,216.2331,3036.0
2019-09-24 11:00:00,228.65,228.65,227.93,228.14,8735.0,216.1953,216.1953,215.5145,215.7131,8735.0
2019-09-24 11:10:00,228.22,228.24,227.92,228.11,4000.0,215.7887,215.8076,215.505,215.6847,4000.0
2019-09-24 11:20:00,228.07,228.45,227.97,228.14,4915.0,215.6469,216.0062,215.5523,215.7131,4915.0
2019-09-24 11:30:00,228.12,228.35,227.55,227.55,9428.0,215.6941,215.9116,215.1552,215.1552,9428.0
2019-09-24 11:40:00,227.47,227.68,226.98,227.2,4200.0,215.0796,215.2781,214.6162,214.8243,4200.0
2019-09-24 11:50:00,227.09,227.2,226.98,227.05,1696.0,214.7203,214.8243,214.6162,214.6824,1696.0
2019-09-24 12:00:00,226.86,227.73,226.86,227.73,6433.0,214.5028,215.3254,214.5028,215.3254,6433.0
2019-09-24 12:10:00,227.69,228.06,227.48,227.48,4718.0,215.2876,215.6374,215.089,215.089,4718.0
2019-09-24 12:20:00,227.5,227.5,225.24,225.58,11440.0,215.1079,215.1079,212.971,213.2925,11440.0
2019-09-24 12:30:00,225.63,225.97,225.35,225.48,4884.0,213.3398,213.6613,213.075,213.1979,4884.0
2019-09-24 12:40:00,225.19,225.81,225.19,225.64,3447.0,212.9237,213.51,212.9237,213.3492,3447.0
2019-09-24 12:50:00,225.56,225.56,225.15,225.32,3403.0,213.2736,213.2736,212.8859,213.0467,3403.0
2019-09-24 13:00:00,225.33,226.14,225.3,225.91,4722.0,213.0561,213.822,213.0278,213.6045,4722.0
2019-09-24 13:10:00,225.83,225.92,225.55,225.64,3195.0,213.5289,213.614,213.2641,213.3492,3195.0
2019-09-24 13:20:00,225.55,225.79,225.33,225.71,2796.0,213.2641,213.4911,213.0561,213.4154,2796.0
2019-09-24 13:30:00,225.55,226.12,225.52,225.9,3181.0,213.2641,213.8031,213.2358,213.5951,3181.0
2019-09-24 13:40:00,225.98,226.21,225.92,225.92,2580.0,213.6707,213.8882,213.614,213.614,2580.0
2019-09-24 13:50:00,226.04,226.06,225.46,225.46,3212.0,213.7274,213.7464,213.179,213.179,3212.0
2019-09-24 14:00:00,225.35,225.35,224.81,224.81,3511.0,213.075,213.075,212.5644,212.5644,3511.0
2019-09-24 14:10:00,224.61,227.61,224.61,227.41,14047.0,212.3753,215.2119,212.3753,215.0228,14047.0
2019-09-24 14:20:00,227.6,227.61,226.96,227.27,3945.0,215.2025,215.2119,214.5973,214.8904,3945.0
2019-09-24 14:30:00,227.35,227.45,225.63,226.15,11133.0,214.9661,215.0606,213.3398,213.8315,11133.0
2019-09-24 14:40:00,226.12,226.14,225.44,225.84,3408.0,213.8031,213.822,213.1601,213.5383,3408.0
2019-09-24 14:50:00,225.78,225.93,225.51,225.67,6018.0,213.4816,213.6234,213.2263,213.3776,6018.0
2019-09-24 15:00:00,225.66,226.06,225.59,225.86,4212.0,213.3681,213.7464,213.302,213.5572,4212.0
2019-09-24 15:10:00,225.58,225.94,225.42,225.81,2300.0,213.2925,213.6329,213.1412,213.51,2300.0
2019-09-24 15:20:00,225.81,225.81,225.01,225.4,3102.0,213.51,213.51,212.7535,213.1223,3102.0
2019-09-24 15:30:00,225.34,225.34,224.6,224.81,5643.0,213.0656,213.0656,212.3659,212.5644,5643.0
2019-09-24 15:40:00,224.76,225.64,224.67,225.59,9801.0,212.5172,213.3492,212.4321,213.302,9801.0
2019-09-24 15:50:00,225.59,225.89,225.21,225.57,37094.0,213.302,213.5856,212.9427,213.283,37094.0
2019-09-25 09:30:00,225.67,226.9,224.19,224.19,6993.0,213.3776,214.5406,211.9782,211.9782,6993.0
2019-09-25 09:40:00,223.74,225.18,223.73,223.84,4085.0,211.5527,212.9143,211.5433,211.6473,4085.0
2019-09-25 09:50:00,223.48,223.92,222.57,223.5,10818.0,211.3069,211.7229,210.4465,211.3258,10818.0
2019-09-25 10:00:00,223.87,225.39,223.02,224.66,23745.0,211.6756,213.1129,210.8719,212.4226,23745.0
2019-09-25 10:10:00,224.71,225.01,223.7,223.75,2500.0,212.4699,212.7535,211.5149,211.5622,2500.0
2019-09-25 10:20:00,223.81,224.02,223.43,224.02,4749.0,211.6189,211.8175,211.2596,211.8175,4749.0
2019-09-25 10:30:00,224.02,224.72,223.55,224.49,4115.0,211.8175,212.4793,211.3731,212.2619,4115.0
2019-09-25 10:40:00,224.42,224.52,223.83,224.38,2301.0,212.1957,212.2902,211.6378,212.1579,2301.0
2019-09-25 10:50:00,224.19,225.4,223.99,225.14,1600.0,211.9782,213.1223,211.7891,212.8765,1600.0
2019-09-25 11:00:00,225.07,225.92,225.07,225.75,3965.0,212.8103,213.614,212.8103,213.4532,3965.0
2019-09-25 11:10:00,225.53,225.83,225.24,225.6,1400.0,213.2452,213.5289,212.971,213.3114,1400.0
2019-09-25 11:20:00,225.69,225.97,225.47,225.47,2755.0,213.3965,213.6613,213.1885,213.1885,2755.0
2019-09-25 11:30:00,225.46,225.66,225.37,225.63,2406.0,213.179,213.3681,213.0939,213.3398,2406.0
2019-09-25 11:40:00,225.69,225.84,225.44,225.73,2330.0,213.3965,213.5383,213.1601,213.4343,2330.0
2019-09-25 11:50:00,225.78,226.19,225.71,226.1,1800.0,213.4816,213.8693,213.4154,213.7842,1800.0
2019-09-25 12:00:00,226.25,226.79,226.25,226.73,2777.0,213.926,214.4366,213.926,214.3799,2777.0
2019-09-25 12:10:00,226.7,226.7,225.93,226.07,2273.0,214.3515,214.3515,213.6234,213.7558,2273.0
2019-09-25 12:20:00,225.89,226.07,225.8,225.97,1721.0,213.5856,213.7558,213.5005,213.6613,1721.0
2019-09-25 12:30:00,226.04,226.13,225.87,225.87,1209.0,213.7274,213.8125,213.5667,213.5667,1209.0
2019-09-25 12:40:00,225.88,225.88,225.37,225.46,1881.0,213.5762,213.5762,213.0939,213.179,1881.0
2019-09-25 12:50:00,225.49,225.79,225.49,225.7,1709.0,213.2074,213.4911,213.2074,213.406,1709.0
2019-09-25 13:00:00,225.65,225.75,225.53,225.71,2793.0,213.3587,213.4532,213.2452,213.4154,2793.0
2019-09-25 13:10:00,225.77,226.17,225.57,225.63,1628.0,213.4722,213.8504,213.283,213.3398,1628.0
2019-09-25 13:20:00,225.75,225.75,225.52,225.52,1200.0,213.4532,213.4532,213.2358,213.2358,1200.0
2019-09-25 13:30:00,225.5,225.6,225.31,225.33,2080.0,213.2169,213.3114,213.0372,213.0561,2080.0
2019-09-25 13:40:00,225.35,225.57,225.35,225.53,2518.0,213.075,213.283,213.075,213.2452,2518.0
2019-09-25 13:50:00,225.52,225.75,225.51,225.75,3133.0,213.2358,213.4532,213.2263,213.4532,3133.0
2019-09-25 14:00:00,225.78,226.1,225.7,226.07,2625.0,213.4816,213.7842,213.406,213.7558,2625.0
2019-09-25 14:10:00,226.08,226.56,226.08,226.51,1849.0,213.7653,214.2191,213.7653,214.1718,1849.0
2019-09-25 14:20:00,226.5,226.75,226.45,226.53,2712.0,214.1624,214.3988,214.1151,214.1908,2712.0
2019-09-25 14:30:00,226.64,226.72,226.36,226.72,2014.0,214.2948,214.3704,214.03,214.3704,2014.0
2019-09-25 14:40:00,226.89,227.18,226.88,227.17,2600.0,214.5311,214.8053,214.5217,214.7959,2600.0
2019-09-25 14:50:00,227.03,227.21,226.77,227.17,4026.0,214.6635,214.8337,214.4177,214.7959,4026.0
2019-09-25 15:00:00,227.19,227.32,227.03,227.16,5670.0,214.8148,214.9377,214.6635,214.7864,5670.0
2019-09-25 15:10:00,227.32,227.52,227.3,227.52,3704.0,214.9377,215.1268,214.9188,215.1268,3704.0
2019-09-25 15:20:00,227.51,227.59,227.3,227.34,3701.0,215.1174,215.193,214.9188,214.9566,3701.0
2019-09-25 15:30:00,227.32,227.36,227.01,227.22,5312.0,214.9377,214.9755,214.6446,214.8432,5312.0
2019-09-25 15:40:00,227.21,227.57,227.11,227.48,7147.0,214.8337,215.1741,214.7392,215.089,7147.0
2019-09-25 15:50:00,227.58,227.83,227.01,227.02,34441.0,215.1836,215.4199,214.6446,214.6541,34441.0
2019-09-26 09:30:00,226.12,226.99,224.91,224.91,4783.0,213.8031,214.6257,212.659,212.659,4783.0
2019-09-26 09:40:00,225.02,225.14,224.02,224.81,8097.0,212.763,212.8765,211.8175,212.5644,8097.0
2019-09-26 09:50:00,224.76,225.31,224.5,224.83,4121.0,212.5172,213.0372,212.2713,212.5834,4121.0
2019-09-26 10:00:00,224.79,224.88,224.07,224.43,4097.0,212.5455,212.6306,211.8648,212.2051,4097.0
2019-09-26 10:10:00,224.32,224.52,223.51,223.52,2559.0,212.1011,212.2902,211.3353,211.3447,2559.0
2019-09-26 10:20:00,223.31,224.47,223.26,224.38,4895.0,211.1461,212.243,211.0989,212.1579,4895.0
2019-09-26 10:30:00,224.44,224.67,224.2,224.65,3926.0,212.2146,212.4321,211.9877,212.4132,3926.0
2019-09-26 10:40:00,224.71,225.25,224.71,225.18,3661.0,212.4699,212.9805,212.4699,212.9143,3661.0
2019-09-26 10:50:00,225.12,225.22,224.25,224.48,8511.0,212.8576,212.9521,212.0349,212.2524,8511.0
2019-09-26 11:00:00,224.59,224.59,223.82,223.87,3787.0,212.3564,212.3564,211.6284,211.6756,3787.0
2019-09-26 11:10:00,223.93,224.13,223.63,223.75,4542.0,211.7324,211.9215,211.4487,211.5622,4542.0
2019-09-26 11:20:00,223.67,224.2,223.61,224.13,904.0,211.4865,211.9877,211.4298,211.9215,904.0
2019-09-26 11:30:00,224.38,224.46,223.89,224.09,3403.0,212.1579,212.2335,211.6946,211.8837,3403.0
2019-09-26 11:40:00,224.09,224.09,222.95,223.29,3604.0,211.8837,211.8837,210.8058,211.1272,3604.0
2019-09-26 11:50:00,223.35,223.35,223.01,223.19,3226.0,211.184,211.184,210.8625,211.0327,3226.0
2019-09-26 12:00:00,223.17,223.92,222.86,223.92,6016.0,211.0138,211.7229,210.7207,211.7229,6016.0
2019-09-26 12:10:00,223.89,223.95,223.67,223.75,2275.0,211.6946,211.7513,211.4865,211.5622,2275.0
2019-09-26 12:20:00,223.81,223.93,222.94,223.54,12804.0,211.6189,211.7324,210.7963,211.3636,12804.0
2019-09-26 12:30:00,223.5,223.52,222.86,223.18,5519.0,211.3258,211.3447,210.7207,211.0232,5519.0
2019-09-26 12:40:00,223.23,223.29,223.05,223.09,2095.0,211.0705,211.1272,210.9003,210.9381,2095.0
2019-09-26 12:50:00,223.0,223.12,222.81,223.09,4555.0,210.853,210.9665,210.6734,210.9381,4555.0
2019-09-26 13:00:00,223.12,223.51,223.02,223.51,3582.0,210.9665,211.3353,210.8719,211.3353,3582.0
2019-09-26 13:10:00,223.5,223.5,223.16,223.38,3273.0,211.3258,211.3258,211.0043,211.2123,3273.0
2019-09-26 13:20:00,223.34,223.49,222.97,222.98,3015.0,211.1745,211.3163,210.8247,210.8341,3015.0
2019-09-26 13:30:00,223.07,223.36,222.92,223.24,5054.0,210.9192,211.1934,210.7774,211.08,5054.0
2019-09-26 13:40:00,223.2,223.66,223.19,223.38,3037.0,211.0421,211.4771,211.0327,211.2123,3037.0
2019-09-26 13:50:00,223.34,223.76,223.27,223.76,4836.0,211.1745,211.5716,211.1083,211.5716,4836.0
2019-09-26 14:00:00,223.72,224.47,223.7,224.47,5322.0,211.5338,212.243,211.5149,212.243,5322.0
2019-09-26 14:10:00,224.4,224.4,223.82,224.08,5477.0,212.1768,212.1768,211.6284,211.8742,5477.0
2019-09-26 14:20:00,224.19,224.2,223.91,224.0,3419.0,211.9782,211.9877,211.7135,211.7986,3419.0
2019-09-26 14:30:00,224.12,224.19,223.82,223.82,4302.0,211.912,211.9782,211.6284,211.6284,4302.0
2019-09-26 14:40:00,223.88,224.36,223.88,224.32,12972.0,211.6851,212.139,211.6851,212.1011,12972.0
2019-09-26 14:50:00,224.3,224.32,223.95,223.95,3886.0,212.0822,212.1011,211.7513,211.7513,3886.0
2019-09-26 15:00:00,223.89,224.35,223.89,224.3,10146.0,211.6946,212.1295,211.6946,212.0822,10146.0
2019-09-26 15:10:00,224.41,224.41,224.14,224.24,5588.0,212.1862,212.1862,211.9309,212.0255,5588.0
2019-09-26 15:20:00,224.26,224.52,224.01,224.03,9961.0,212.0444,212.2902,211.808,211.8269,9961.0
2019-09-26 15:30:00,224.14,224.5,224.05,224.13,7885.0,211.9309,212.2713,211.8458,211.9215,7885.0
2019-09-26 15:40:00,224.1,224.14,223.62,223.88,9811.0,211.8931,211.9309,211.4393,211.6851,9811.0
2019-09-26 15:50:00,223.84,223.93,223.33,223.55,28254.0,211.6473,211.7324,211.1651,211.3731,28254.0
2019-09-27 09:30:00,226.72,228.12,224.32,225.02,11240.0,214.3704,215.6941,212.1011,212.763,11240.0
2019-09-27 09:40:00,224.56,224.68,223.49,223.5,2339.0,212.3281,212.4415,211.3163,211.3258,2339.0
2019-09-27 09:50:00,223.03,223.37,221.98,221.98,5558.0,210.8814,211.2029,209.8886,209.8886,5558.0
2019-09-27 10:00:00,222.45,222.45,220.82,221.3,4669.0,210.333,210.333,208.7918,209.2456,4669.0
2019-09-27 10:10:00,221.0,221.22,220.18,220.55,8076.0,208.962,209.17,208.1866,208.5365,8076.0
2019-09-27 10:20:00,220.73,221.22,220.69,221.12,3104.0,208.7067,209.17,208.6689,209.0754,3104.0
2019-09-27 10:30:00,221.38,222.25,220.98,222.14,7274.0,209.3213,210.1439,208.9431,210.0399,7274.0
2019-09-27 10:40:00,222.37,222.94,222.37,222.61,23530.0,210.2574,210.7963,210.2574,210.4843,23530.0
2019-09-27 10:50:00,222.63,223.98,222.61,223.97,6849.0,210.5032,211.7797,210.4843,211.7702,6849.0
2019-09-27 11:00:00,223.7,224.26,223.58,223.84,2132.0,211.5149,212.0444,211.4014,211.6473,2132.0
2019-09-27 11:10:00,223.84,224.01,223.61,223.81,2508.0,211.6473,211.808,211.4298,211.6189,2508.0
2019-09-27 11:20:00,223.78,224.03,223.43,223.43,1317.0,211.5905,211.8269,211.2596,211.2596,1317.0
2019-09-27 11:30:00,223.44,223.59,219.79,220.04,15931.0,211.2691,211.4109,207.8179,208.0543,15931.0
2019-09-27 11:40:00,220.02,220.02,215.81,215.81,74643.0,208.0354,208.0354,204.0547,204.0547,74643.0
2019-09-27 11:50:00,215.94,218.77,215.32,218.14,34066.0,204.1776,206.8534,203.5914,206.2578,34066.0
2019-09-27 12:00:00,218.16,218.53,216.71,217.23,9398.0,206.2767,206.6265,204.9057,205.3973,9398.0
2019-09-27 12:10:00,217.18,217.6,215.7,215.7,12439.0,205.3501,205.7472,203.9507,203.9507,12439.0
2019-09-27 12:20:00,215.83,216.7,215.5,215.96,18476.0,204.0736,204.8962,203.7616,204.1965,18476.0
2019-09-27 12:30:00,215.85,216.39,215.36,216.16,9531.0,204.0925,204.6031,203.6292,204.3856,9531.0
2019-09-27 12:40:00,216.13,216.3,214.35,214.35,14348.0,204.3572,204.518,202.6742,202.6742,14348.0
2019-09-27 12:50:00,214.31,215.0,213.77,214.06,10297.0,202.6364,203.2888,202.1258,202.4,10297.0
2019-09-27 13:00:00,213.93,213.99,213.07,213.9,25046.0,202.2771,202.3338,201.4639,202.2487,25046.0
2019-09-27 13:10:00,213.97,215.07,213.71,215.07,13317.0,202.3149,203.355,202.0691,203.355,13317.0
2019-09-27 13:20:00,215.33,215.65,214.26,215.52,6881.0,203.6008,203.9034,202.5891,203.7805,6881.0
2019-09-27 13:30:00,215.41,216.57,215.1,215.45,11790.0,203.6765,204.7733,203.3834,203.7143,11790.0
2019-09-27 13:40:00,215.3,215.79,214.74,214.86,9749.0,203.5725,204.0358,203.043,203.1564,9749.0
2019-09-27 13:50:00,214.55,215.76,214.49,215.42,2911.0,202.8633,204.0074,202.8066,203.6859,2911.0
2019-09-27 14:00:00,215.54,215.59,214.63,214.68,3665.0,203.7994,203.8467,202.939,202.9862,3665.0
2019-09-27 14:10:00,214.68,214.68,214.1,214.46,6476.0,202.9862,202.9862,202.4378,202.7782,6476.0
2019-09-27 14:20:00,214.57,214.9,214.52,214.69,3569.0,202.8822,203.1942,202.8349,202.9957,3569.0
2019-09-27 14:30:00,214.57,214.58,213.44,214.09,17313.0,202.8822,202.8917,201.8138,202.4284,17313.0
2019-09-27 14:40:00,214.09,214.27,213.45,213.45,6595.0,202.4284,202.5986,201.8232,201.8232,6595.0
2019-09-27 14:50:00,213.33,213.76,213.09,213.63,3975.0,201.7098,202.1163,201.4828,201.9934,3975.0
2019-09-27 15:00:00,213.74,214.29,213.31,213.35,10729.0,202.0974,202.6175,201.6909,201.7287,10729.0
2019-09-27 15:10:00,213.53,214.2,213.52,214.1,4913.0,201.8989,202.5324,201.8894,202.4378,4913.0
2019-09-27 15:20:00,214.03,214.26,213.65,213.65,8560.0,202.3716,202.5891,202.0123,202.0123,8560.0
2019-09-27 15:30:00,213.65,214.85,213.61,214.8,15925.0,202.0123,203.147,201.9745,203.0997,15925.0
2019-09-27 15:40:00,214.8,215.43,214.8,215.43,15114.0,203.0997,203.6954,203.0997,203.6954,15114.0
2019-09-27 15:50:00,215.38,216.0,215.34,215.97,50047.0,203.6481,204.2343,203.6103,204.206,50047.0
2019-09-30 09:30:00,215.9,216.42,214.22,214.7,8960.0,204.1398,204.6315,202.5513,203.0051,8960.0
2019-09-30 09:40:00,214.71,217.6,214.71,217.6,2574.0,203.0146,205.7472,203.0146,205.7472,2574.0
2019-09-30 09:50:00,218.03,219.53,217.95,218.94,10400.0,206.1538,207.572,206.0781,207.0142,10400.0
2019-09-30 10:00:00,219.1,219.98,218.87,219.0,6981.0,207.1655,207.9975,206.948,207.0709,6981.0
2019-09-30 10:10:00,219.08,219.44,218.77,219.0,6394.0,207.1466,207.487,206.8534,207.0709,6394.0
2019-09-30 10:20:00,218.72,219.24,218.4,218.71,5760.0,206.8062,207.2978,206.5036,206.7967,5760.0
2019-09-30 10:30:00,218.68,218.68,217.67,218.18,4167.0,206.7683,206.7683,205.8134,206.2956,4167.0
2019-09-30 10:40:00,218.11,218.28,217.5,217.76,3600.0,206.2294,206.3901,205.6526,205.8985,3600.0
2019-09-30 10:50:00,217.84,218.31,217.83,218.01,3249.0,205.9741,206.4185,205.9646,206.1348,3249.0
2019-09-30 11:00:00,218.06,218.25,217.16,217.45,12887.0,206.1821,206.3618,205.3311,205.6053,12887.0
2019-09-30 11:10:00,217.65,218.49,217.57,218.22,8375.0,205.7945,206.5887,205.7188,206.3334,8375.0
2019-09-30 11:20:00,218.22,218.8,217.97,218.8,4900.0,206.3334,206.8818,206.097,206.8818,4900.0
2019-09-30 11:30:00,218.77,218.78,218.32,218.32,7872.0,206.8534,206.8629,206.428,206.428,7872.0
2019-09-30 11:40:00,218.19,218.49,218.11,218.44,8361.0,206.305,206.5887,206.2294,206.5414,8361.0
2019-09-30 11:50:00,218.51,218.51,218.0,218.08,4200.0,206.6076,206.6076,206.1254,206.201,4200.0
2019-09-30 12:00:00,218.14,218.5,218.01,218.5,22273.0,206.2578,206.5982,206.1348,206.5982,22273.0
2019-09-30 12:10:00,218.68,219.49,218.65,219.25,2800.0,206.7683,207.5342,206.74,207.3073,2800.0
2019-09-30 12:20:00,219.19,219.29,218.95,219.21,4000.0,207.2506,207.3451,207.0236,207.2695,4000.0
2019-09-30 12:30:00,219.29,219.36,219.01,219.09,5346.0,207.3451,207.4113,207.0804,207.156,5346.0
2019-09-30 12:40:00,219.1,219.21,218.91,218.94,2417.0,207.1655,207.2695,206.9858,207.0142,2417.0
2019-09-30 12:50:00,219.05,219.2,218.84,219.06,4993.0,207.1182,207.26,206.9196,207.1276,4993.0
2019-09-30 13:00:00,219.19,219.78,219.06,219.5,6297.0,207.2506,207.8084,207.1276,207.5437,6297.0
2019-09-30 13:10:00,219.83,219.83,219.46,219.52,2021.0,207.8557,207.8557,207.5059,207.5626,2021.0
2019-09-30 13:20:00,219.59,219.85,219.22,219.22,3903.0,207.6288,207.8746,207.2789,207.2789,3903.0
2019-09-30 13:30:00,219.22,219.38,218.93,218.99,4264.0,207.2789,207.4302,207.0047,207.0615,4264.0
2019-09-30 13:40:00,218.97,219.24,218.88,219.08,8770.0,207.0426,207.2978,206.9575,207.1466,8770.0
2019-09-30 13:50:00,219.08,219.08,218.52,218.72,9315.0,207.1466,207.1466,206.6171,206.8062,9315.0
2019-09-30 14:00:00,218.79,218.97,218.67,218.84,5634.0,206.8724,207.0426,206.7589,206.9196,5634.0
2019-09-30 14:10:00,218.92,219.25,218.77,218.99,17479.0,206.9953,207.3073,206.8534,207.0615,17479.0
2019-09-30 14:20:00,219.07,219.07,218.35,218.35,3631.0,207.1371,207.1371,206.4563,206.4563,3631.0
2019-09-30 14:30:00,218.31,218.31,217.64,217.81,4800.0,206.4185,206.4185,205.785,205.9457,4800.0
2019-09-30 14:40:00,217.87,218.97,217.74,218.78,7428.0,206.0025,207.0426,205.8796,206.8629,7428.0
2019-09-30 14:50:00,218.77,218.77,218.17,218.36,7093.0,206.8534,206.8534,206.2861,206.4658,7093.0
2019-09-30 15:00:00,218.36,218.83,218.36,218.83,4558.0,206.4658,206.9102,206.4658,206.9102,4558.0
2019-09-30 15:10:00,218.91,219.05,218.7,218.8,7007.0,206.9858,207.1182,206.7873,206.8818,7007.0
2019-09-30 15:20:00,218.86,218.97,218.65,218.83,9995.0,206.9385,207.0426,206.74,206.9102,9995.0
2019-09-30 15:30:00,218.72,218.73,218.0,218.14,12170.0,206.8062,206.8156,206.1254,206.2578,12170.0
2019-09-30 15:40:00,218.09,218.27,217.63,217.68,14707.0,206.2105,206.3807,205.7755,205.8228,14707.0
2019-09-30 15:50:00,217.83,218.06,217.6,217.72,43300.0,205.9646,206.1821,205.7472,205.8606,43300.0
2019-10-01 09:30:00,217.82,217.94,216.63,217.19,6150.0,205.9552,206.0687,204.83,205.3595,6150.0
2019-10-01 09:40:00,217.66,218.23,217.46,217.46,4583.0,205.8039,206.3429,205.6148,205.6148,4583.0
2019-10-01 09:50:00,217.57,220.52,217.57,220.52,10002.0,205.7188,208.5081,205.7188,208.5081,10002.0
2019-10-01 10:00:00,219.75,219.77,218.09,218.37,7914.0,207.7801,207.799,206.2105,206.4752,7914.0
2019-10-01 10:10:00,218.03,219.18,217.81,218.73,8474.0,206.1538,207.2411,205.9457,206.8156,8474.0
2019-10-01 10:20:00,218.92,220.63,218.35,220.24,7201.0,206.9953,208.6121,206.4563,208.2434,7201.0
2019-10-01 10:30:00,220.52,220.52,219.89,220.13,4275.0,208.5081,208.5081,207.9124,208.1394,4275.0
2019-10-01 10:40:00,220.36,220.43,219.51,219.96,7100.0,208.3568,208.423,207.5531,207.9786,7100.0
2019-10-01 10:50:00,219.79,220.49,219.61,219.62,6232.0,207.8179,208.4798,207.6477,207.6571,6232.0
2019-10-01 11:00:00,219.52,219.62,218.63,219.18,8461.0,207.5626,207.6571,206.7211,207.2411,8461.0
2019-10-01 11:10:00,219.18,219.19,218.52,218.67,9431.0,207.2411,207.2506,206.6171,206.7589,9431.0
2019-10-01 11:20:00,218.68,218.91,218.45,218.78,8282.0,206.7683,206.9858,206.5509,206.8629,8282.0
2019-10-01 11:30:00,218.8,219.1,218.52,218.53,4190.0,206.8818,207.1655,206.6171,206.6265,4190.0
2019-10-01 11:40:00,218.62,218.62,217.98,218.12,6100.0,206.7116,206.7116,206.1065,206.2389,6100.0
2019-10-01 11:50:00,218.2,218.41,217.8,218.16,4159.0,206.3145,206.5131,205.9363,206.2767,4159.0
2019-10-01 12:00:00,218.06,218.08,217.68,217.82,5418.0,206.1821,206.201,205.8228,205.9552,5418.0
2019-10-01 12:10:00,217.73,217.78,217.21,217.66,4160.0,205.8701,205.9174,205.3784,205.8039,4160.0
2019-10-01 12:20:00,217.81,218.53,217.81,218.27,4254.0,205.9457,206.6265,205.9457,206.3807,4254.0
2019-10-01 12:30:00,218.15,218.29,217.57,217.57,2800.0,206.2672,206.3996,205.7188,205.7188,2800.0
2019-10-01 12:40:00,217.61,218.17,217.61,217.8,5605.0,205.7566,206.2861,205.7566,205.9363,5605.0
2019-10-01 12:50:00,217.77,217.97,217.67,217.77,3800.0,205.9079,206.097,205.8134,205.9079,3800.0
2019-10-01 13:00:00,217.64,217.83,217.38,217.45,4100.0,205.785,205.9646,205.5392,205.6053,4100.0
2019-10-01 13:10:00,217.45,217.55,217.23,217.26,4787.0,205.6053,205.6999,205.3973,205.4257,4787.0
2019-10-01 13:20:00,217.41,217.41,217.04,217.13,3115.0,205.5675,205.5675,205.2177,205.3028,3115.0
2019-10-01 13:30:00,217.04,217.04,216.63,216.82,4273.0,205.2177,205.2177,204.83,205.0097,4273.0
2019-10-01 13:40:00,216.83,216.9,216.49,216.73,4391.0,205.0191,205.0853,204.6976,204.9246,4391.0
2019-10-01 13:50:00,216.78,216.93,216.55,216.65,3564.0,204.9718,205.1137,204.7544,204.8489,3564.0
2019-10-01 14:00:00,216.65,216.86,216.46,216.63,4253.0,204.8489,205.0475,204.6693,204.83,4253.0
2019-10-01 14:10:00,216.54,216.81,216.46,216.71,4905.0,204.7449,205.0002,204.6693,204.9057,4905.0
2019-10-01 14:20:00,216.8,216.8,216.39,216.49,4693.0,204.9908,204.9908,204.6031,204.6976,4693.0
2019-10-01 14:30:00,216.5,216.77,216.31,216.37,7400.0,204.7071,204.9624,204.5274,204.5842,7400.0
2019-10-01 14:40:00,216.4,216.66,216.29,216.45,6654.0,204.6125,204.8584,204.5085,204.6598,6654.0
2019-10-01 14:50:00,216.47,216.55,216.2,216.28,8113.0,204.6787,204.7544,204.4234,204.4991,8113.0
2019-10-01 15:00:00,216.41,217.08,216.3,216.97,6033.0,204.622,205.2555,204.518,205.1515,6033.0
2019-10-01 15:10:00,216.73,216.76,216.23,216.42,7126.0,204.9246,204.9529,204.4518,204.6315,7126.0
2019-10-01 15:20:00,216.33,216.93,216.33,216.93,4849.0,204.5464,205.1137,204.5464,205.1137,4849.0
2019-10-01 15:30:00,216.86,216.98,216.47,216.61,10611.0,205.0475,205.1609,204.6787,204.8111,10611.0
2019-10-01 15:40:00,216.63,216.76,216.33,216.33,10792.0,204.83,204.9529,204.5464,204.5464,10792.0
2019-10-01 15:50:00,216.4,216.75,216.15,216.18,38609.0,204.6125,204.9435,204.3762,204.4045,38609.0
2019-10-02 09:30:00,214.33,214.33,212.01,213.77,8150.0,202.6553,202.6553,200.4617,202.1258,8150.0
2019-10-02 09:40:00,214.03,214.81,213.07,214.57,8445.0,202.3716,203.1092,201.4639,202.8822,8445.0
2019-10-02 09:50:00,214.58,214.58,213.62,214.01,10547.0,202.8917,202.8917,201.984,202.3527,10547.0
2019-10-02 10:00:00,213.89,213.89,212.15,213.0,18744.0,202.2393,202.2393,200.594,201.3977,18744.0
2019-10-02 10:10:00,212.88,213.72,212.73,213.4,6561.0,201.2843,202.0785,201.1424,201.776,6561.0
2019-10-02 10:20:00,213.24,213.24,212.26,212.54,6146.0,201.6247,201.6247,200.6981,200.9628,6146.0
2019-10-02 10:30:00,212.43,212.44,211.64,211.65,17184.0,200.8588,200.8682,200.1118,200.1213,17184.0
2019-10-02 10:40:00,211.67,211.93,211.37,211.54,6408.0,200.1402,200.386,199.8565,200.0173,6408.0
2019-10-02 10:50:00,211.59,212.25,211.46,212.04,8069.0,200.0645,200.6886,199.9416,200.49,8069.0
2019-10-02 11:00:00,211.95,212.85,211.95,212.64,6135.0,200.4049,201.2559,200.4049,201.0574,6135.0
2019-10-02 11:10:00,212.69,212.72,212.07,212.62,6019.0,201.1046,201.133,200.5184,201.0384,6019.0
2019-10-02 11:20:00,212.72,213.23,212.6,212.93,4728.0,201.133,201.6152,201.0195,201.3316,4728.0
2019-10-02 11:30:00,213.0,213.0,211.97,212.54,4125.0,201.3977,201.3977,200.4238,200.9628,4125.0
2019-10-02 11:40:00,212.58,213.08,212.57,212.89,5905.0,201.0006,201.4734,200.9912,201.2937,5905.0
2019-10-02 11:50:00,212.84,213.23,212.8,213.1,5603.0,201.2465,201.6152,201.2086,201.4923,5603.0
2019-10-02 12:00:00,212.99,212.99,212.13,212.14,5833.0,201.3883,201.3883,200.5751,200.5846,5833.0
2019-10-02 12:10:00,212.13,212.15,211.57,211.69,5848.0,200.5751,200.594,200.0456,200.1591,5848.0
2019-10-02 12:20:00,211.58,211.64,211.36,211.53,6717.0,200.0551,200.1118,199.8471,200.0078,6717.0
2019-10-02 12:30:00,211.49,211.74,211.41,211.55,10682.0,199.97,200.2064,199.8944,200.0267,10682.0
2019-10-02 12:40:00,211.54,211.81,211.36,211.81,4184.0,200.0173,200.2726,199.8471,200.2726,4184.0
2019-10-02 12:50:00,211.66,211.66,211.25,211.62,5569.0,200.1307,200.1307,199.7431,200.0929,5569.0
2019-10-02 13:00:00,211.46,212.3,211.43,212.3,7266.0,199.9416,200.7359,199.9133,200.7359,7266.0
2019-10-02 13:10:00,212.33,212.5,211.95,212.01,6166.0,200.7642,200.925,200.4049,200.4617,6166.0
2019-10-02 13:20:00,211.81,212.01,211.68,211.77,3900.0,200.2726,200.4617,200.1496,200.2347,3900.0
2019-10-02 13:30:00,211.74,212.16,211.54,212.0,12335.0,200.2064,200.6035,200.0173,200.4522,12335.0
2019-10-02 13:40:00,212.16,212.34,211.93,211.96,5025.0,200.6035,200.7737,200.386,200.4144,5025.0
2019-10-02 13:50:00,212.02,212.17,211.91,211.99,5740.0,200.4711,200.613,200.3671,200.4428,5740.0
2019-10-02 14:00:00,211.91,212.18,211.85,211.96,3950.0,200.3671,200.6224,200.3104,200.4144,3950.0
2019-10-02 14:10:00,212.04,212.61,212.02,212.6,6992.0,200.49,201.029,200.4711,201.0195,6992.0
2019-10-02 14:20:00,212.47,212.7,212.42,212.6,6156.0,200.8966,201.1141,200.8493,201.0195,6156.0
2019-10-02 14:30:00,212.59,212.59,212.32,212.49,4222.0,201.0101,201.0101,200.7548,200.9155,4222.0
2019-10-02 14:40:00,212.55,212.86,212.35,212.77,11619.0,200.9723,201.2654,200.7831,201.1803,11619.0
2019-10-02 14:50:00,212.82,213.06,212.63,212.88,5229.0,201.2275,201.4545,201.0479,201.2843,5229.0
2019-10-02 15:00:00,212.99,212.99,212.5,212.56,6433.0,201.3883,201.3883,200.925,200.9817,6433.0
2019-10-02 15:10:00,212.71,213.66,212.65,213.49,6322.0,201.1235,202.0218,201.0668,201.8611,6322.0
2019-10-02 15:20:00,213.49,213.76,213.32,213.32,6865.0,201.8611,202.1163,201.7003,201.7003,6865.0
2019-10-02 15:30:00,213.28,213.71,213.08,213.46,11562.0,201.6625,202.0691,201.4734,201.8327,11562.0
2019-10-02 15:40:00,213.55,214.35,213.31,213.42,27259.0,201.9178,202.6742,201.6909,201.7949,27259.0
2019-10-02 15:50:00,213.19,213.36,212.67,212.74,63177.0,201.5774,201.7381,201.0857,201.1519,63177.0
2019-10-03 09:30:00,212.56,212.84,211.58,212.84,7020.0,200.9817,201.2465,200.0551,201.2465,7020.0
2019-10-03 09:40:00,213.15,213.51,211.75,211.99,4220.0,201.5396,201.88,200.2158,200.4428,4220.0
2019-10-03 09:50:00,211.83,212.53,211.42,212.34,5234.0,200.2915,200.9533,199.9038,200.7737,5234.0
2019-10-03 10:00:00,212.15,212.35,210.34,211.01,23913.0,200.594,200.7831,198.8826,199.5161,23913.0
2019-10-03 10:10:00,210.74,211.98,210.34,211.98,4608.0,199.2608,200.4333,198.8826,200.4333,4608.0
2019-10-03 10:20:00,211.78,213.65,211.56,213.55,4710.0,200.2442,202.0123,200.0362,201.9178,4710.0
2019-10-03 10:30:00,213.25,213.96,213.04,213.63,5348.0,201.6341,202.3055,201.4356,201.9934,5348.0
2019-10-03 10:40:00,213.37,213.6,213.09,213.45,3611.0,201.7476,201.9651,201.4828,201.8232,3611.0
2019-10-03 10:50:00,213.46,214.46,213.22,214.46,9239.0,201.8327,202.7782,201.6058,202.7782,9239.0
2019-10-03 11:00:00,214.26,215.84,214.12,215.64,7027.0,202.5891,204.083,202.4567,203.8939,7027.0
2019-10-03 11:10:00,216.08,216.55,215.64,216.51,4398.0,204.31,204.7544,203.8939,204.7166,4398.0
2019-10-03 11:20:00,216.66,216.66,215.85,216.0,3110.0,204.8584,204.8584,204.0925,204.2343,3110.0
2019-10-03 11:30:00,215.95,216.03,215.14,215.14,3958.0,204.1871,204.2627,203.4212,203.4212,3958.0
2019-10-03 11:40:00,215.27,215.61,215.21,215.44,3200.0,203.5441,203.8656,203.4874,203.7048,3200.0
2019-10-03 11:50:00,215.52,217.06,215.32,216.28,27923.0,203.7805,205.2366,203.5914,204.4991,27923.0
2019-10-03 12:00:00,216.28,216.58,215.85,216.58,8474.0,204.4991,204.7827,204.0925,204.7827,8474.0
2019-10-03 12:10:00,216.49,217.21,216.0,216.0,6721.0,204.6976,205.3784,204.2343,204.2343,6721.0
2019-10-03 12:20:00,216.11,217.02,216.07,217.02,7778.0,204.3383,205.1988,204.3005,205.1988,7778.0
2019-10-03 12:30:00,216.91,218.03,216.9,217.45,17918.0,205.0948,206.1538,205.0853,205.6053,17918.0
2019-10-03 12:40:00,217.39,218.22,217.39,217.96,11883.0,205.5486,206.3334,205.5486,206.0876,11883.0
2019-10-03 12:50:00,217.96,218.58,217.94,218.58,9826.0,206.0876,206.6738,206.0687,206.6738,9826.0
2019-10-03 13:00:00,218.52,218.68,217.66,217.84,8255.0,206.6171,206.7683,205.8039,205.9741,8255.0
2019-10-03 13:10:00,217.71,217.9,217.39,217.78,6454.0,205.8512,206.0308,205.5486,205.9174,6454.0
2019-10-03 13:20:00,217.77,217.77,217.44,217.44,4550.0,205.9079,205.9079,205.5959,205.5959,4550.0
2019-10-03 13:30:00,217.43,217.86,217.43,217.77,5552.0,205.5864,205.993,205.5864,205.9079,5552.0
2019-10-03 13:40:00,217.85,218.55,217.85,218.37,2200.0,205.9836,206.6454,205.9836,206.4752,2200.0
2019-10-03 13:50:00,218.37,218.42,217.78,217.99,5264.0,206.4752,206.5225,205.9174,206.1159,5264.0
2019-10-03 14:00:00,218.12,218.12,217.62,217.64,3666.0,206.2389,206.2389,205.7661,205.785,3666.0
2019-10-03 14:10:00,217.68,217.94,217.6,217.8,12110.0,205.8228,206.0687,205.7472,205.9363,12110.0
2019-10-03 14:20:00,217.72,218.35,217.68,218.25,6803.0,205.8606,206.4563,205.8228,206.3618,6803.0
2019-10-03 14:30:00,218.28,218.38,218.17,218.34,9173.0,206.3901,206.4847,206.2861,206.4469,9173.0
2019-10-03 14:40:00,218.4,218.47,218.03,218.04,2600.0,206.5036,206.5698,206.1538,206.1632,2600.0
2019-10-03 14:50:00,218.05,218.06,217.68,217.73,5124.0,206.1727,206.1821,205.8228,205.8701,5124.0
2019-10-03 15:00:00,217.78,217.92,217.46,217.61,5381.0,205.9174,206.0497,205.6148,205.7566,5381.0
2019-10-03 15:10:00,217.65,217.81,217.13,217.27,6083.0,205.7945,205.9457,205.3028,205.4352,6083.0
2019-10-03 15:20:00,217.31,217.47,217.12,217.34,7355.0,205.473,205.6243,205.2933,205.5013,7355.0
2019-10-03 15:30:00,217.27,217.65,217.13,217.55,9248.0,205.4352,205.7945,205.3028,205.6999,9248.0
2019-10-03 15:40:00,217.49,217.8,217.15,217.24,8175.0,205.6432,205.9363,205.3217,205.4068,8175.0
2019-10-03 15:50:00,217.29,218.33,217.18,217.88,57893.0,205.4541,206.4374,205.3501,206.0119,57893.0
2019-10-04 09:30:00,218.95,220.6,218.1,220.6,8280.0,207.0236,208.5838,206.2199,208.5838,8280.0
2019-10-04 09:40:00,220.05,220.78,218.65,219.05,5942.0,208.0637,208.754,206.74,207.1182,5942.0
2019-10-04 09:50:00,219.11,219.18,218.39,218.98,2608.0,207.1749,207.2411,206.4941,207.052,2608.0
2019-10-04 10:00:00,218.79,219.47,218.74,219.0,2950.0,206.8724,207.5153,206.8251,207.0709,2950.0
2019-10-04 10:10:00,219.09,219.26,218.84,218.88,10581.0,207.156,207.3168,206.9196,206.9575,10581.0
2019-10-04 10:20:00,218.88,219.05,218.02,218.06,4566.0,206.9575,207.1182,206.1443,206.1821,4566.0
2019-10-04 10:30:00,217.91,218.07,217.63,218.07,2881.0,206.0403,206.1916,205.7755,206.1916,2881.0
2019-10-04 10:40:00,217.84,218.05,217.54,218.0,2564.0,205.9741,206.1727,205.6904,206.1254,2564.0
2019-10-04 10:50:00,218.11,218.67,218.11,218.54,1890.0,206.2294,206.7589,206.2294,206.636,1890.0
2019-10-04 11:00:00,218.23,218.78,218.11,218.66,3824.0,206.3429,206.8629,206.2294,206.7494,3824.0
2019-10-04 11:10:00,218.61,219.42,218.61,219.13,2715.0,206.7022,207.468,206.7022,207.1938,2715.0
2019-10-04 11:20:00,219.25,219.48,218.84,219.25,2142.0,207.3073,207.5248,206.9196,207.3073,2142.0
2019-10-04 11:30:00,219.46,219.73,219.31,219.69,2813.0,207.5059,207.7612,207.364,207.7233,2813.0
2019-10-04 11:40:00,219.66,219.8,219.48,219.67,3243.0,207.695,207.8273,207.5248,207.7044,3243.0
2019-10-04 11:50:00,219.86,220.0,219.52,219.6,2740.0,207.8841,208.0164,207.5626,207.6382,2740.0
2019-10-04 12:00:00,219.63,220.0,219.62,219.87,1660.0,207.6666,208.0164,207.6571,207.8935,1660.0
2019-10-04 12:10:00,219.91,219.92,219.61,219.77,2268.0,207.9313,207.9408,207.6477,207.799,2268.0
2019-10-04 12:20:00,219.79,220.07,219.76,219.78,1789.0,207.8179,208.0826,207.7895,207.8084,1789.0
2019-10-04 12:30:00,219.81,219.93,219.78,219.9,1825.0,207.8368,207.9503,207.8084,207.9219,1825.0
2019-10-04 12:40:00,219.84,219.84,219.75,219.82,800.0,207.8652,207.8652,207.7801,207.8463,800.0
2019-10-04 12:50:00,219.86,219.95,219.77,219.95,1513.0,207.8841,207.9692,207.799,207.9692,1513.0
2019-10-04 13:00:00,219.92,220.09,219.73,219.83,3551.0,207.9408,208.1015,207.7612,207.8557,3551.0
2019-10-04 13:10:00,219.85,219.91,219.43,219.57,4450.0,207.8746,207.9313,207.4775,207.6099,4450.0
2019-10-04 13:20:00,219.51,219.67,219.36,219.61,1800.0,207.5531,207.7044,207.4113,207.6477,1800.0
2019-10-04 13:30:00,219.67,219.89,219.58,219.82,1320.0,207.7044,207.9124,207.6193,207.8463,1320.0
2019-10-04 13:40:00,219.79,219.87,219.56,219.56,3502.0,207.8179,207.8935,207.6004,207.6004,3502.0
2019-10-04 13:50:00,219.65,219.68,219.09,219.11,3392.0,207.6855,207.7139,207.156,207.1749,3392.0
2019-10-04 14:00:00,219.2,219.25,218.81,219.24,10757.0,207.26,207.3073,206.8913,207.2978,10757.0
2019-10-04 14:10:00,219.19,219.45,218.95,219.26,3838.0,207.2506,207.4964,207.0236,207.3168,3838.0
2019-10-04 14:20:00,219.34,219.92,219.34,219.55,6497.0,207.3924,207.9408,207.3924,207.591,6497.0
2019-10-04 14:30:00,219.52,220.14,219.52,220.11,3115.0,207.5626,208.1488,207.5626,208.1205,3115.0
2019-10-04 14:40:00,219.99,219.99,219.71,219.84,3168.0,208.007,208.007,207.7422,207.8652,3168.0
2019-10-04 14:50:00,219.76,220.16,219.76,220.0,3078.0,207.7895,208.1677,207.7895,208.0164,3078.0
2019-10-04 15:00:00,220.06,220.06,219.76,219.84,3019.0,208.0732,208.0732,207.7895,207.8652,3019.0
2019-10-04 15:10:00,219.99,220.15,219.87,220.12,3214.0,208.007,208.1583,207.8935,208.1299,3214.0
2019-10-04 15:20:00,220.11,220.24,220.0,220.06,3598.0,208.1205,208.2434,208.0164,208.0732,3598.0
2019-10-04 15:30:00,220.17,220.95,220.16,220.9,8271.0,208.1772,208.9147,208.1677,208.8674,8271.0
2019-10-04 15:40:00,220.85,221.5,220.7,221.41,10109.0,208.8201,209.4347,208.6783,209.3496,10109.0
2019-10-04 15:50:00,221.44,221.5,220.74,220.99,32696.0,209.378,209.4347,208.7161,208.9525,32696.0
2019-10-07 09:30:00,219.68,220.91,219.68,219.87,7270.0,207.7139,208.8769,207.7139,207.8935,7270.0
2019-10-07 09:40:00,219.94,220.25,219.68,220.04,4109.0,207.9597,208.2528,207.7139,208.0543,4109.0
2019-10-07 09:50:00,219.93,220.24,219.53,219.91,3135.0,207.9503,208.2434,207.572,207.9313,3135.0
2019-10-07 10:00:00,219.84,220.57,219.65,220.57,1350.0,207.8652,208.5554,207.6855,208.5554,1350.0
2019-10-07 10:10:00,220.64,220.75,220.43,220.59,3200.0,208.6216,208.7256,208.423,208.5743,3200.0
2019-10-07 10:20:00,220.49,220.86,220.49,220.85,1910.0,208.4798,208.8296,208.4798,208.8201,1910.0
2019-10-07 10:30:00,220.8,220.84,220.37,220.44,8800.0,208.7729,208.8107,208.3663,208.4325,8800.0
2019-10-07 10:40:00,220.57,221.33,220.57,221.33,2800.0,208.5554,209.274,208.5554,209.274,2800.0
2019-10-07 10:50:00,221.59,221.83,221.52,221.68,1653.0,209.5198,209.7468,209.4537,209.6049,1653.0
2019-10-07 11:00:00,221.72,221.82,221.26,221.67,2036.0,209.6428,209.7373,209.2078,209.5955,2036.0
2019-10-07 11:10:00,221.42,221.69,221.37,221.39,3403.0,209.3591,209.6144,209.3118,209.3307,3403.0
2019-10-07 11:20:00,221.2,221.32,220.98,221.29,2125.0,209.1511,209.2645,208.9431,209.2362,2125.0
2019-10-07 11:30:00,221.22,221.67,221.21,221.65,1100.0,209.17,209.5955,209.1605,209.5766,1100.0
2019-10-07 11:40:00,221.63,221.88,221.63,221.69,1100.0,209.5577,209.794,209.5577,209.6144,1100.0
2019-10-07 11:50:00,221.85,222.25,221.85,222.25,1200.0,209.7657,210.1439,209.7657,210.1439,1200.0
2019-10-07 12:00:00,222.0,222.0,221.74,221.74,400.0,209.9075,209.9075,209.6617,209.6617,400.0
2019-10-07 12:10:00,221.63,221.82,221.42,221.58,1213.0,209.5577,209.7373,209.3591,209.5104,1213.0
2019-10-07 12:20:00,221.58,221.81,221.27,221.27,1218.0,209.5104,209.7279,209.2173,209.2173,1218.0
2019-10-07 12:30:00,221.33,221.33,220.76,220.94,1300.0,209.274,209.274,208.735,208.9052,1300.0
2019-10-07 12:40:00,221.14,221.45,221.1,221.3,1540.0,209.0944,209.3875,209.0565,209.2456,1540.0
2019-10-07 12:50:00,221.51,221.51,221.24,221.42,900.0,209.4442,209.4442,209.1889,209.3591,900.0
2019-10-07 13:00:00,221.27,221.52,221.16,221.18,1720.0,209.2173,209.4537,209.1133,209.1322,1720.0
2019-10-07 13:10:00,220.89,221.03,220.64,220.86,1282.0,208.858,208.9903,208.6216,208.8296,1282.0
2019-10-07 13:20:00,221.04,221.21,220.96,220.96,1026.0,208.9998,209.1605,208.9242,208.9242,1026.0
2019-10-07 13:30:00,221.15,222.42,221.15,222.34,3343.0,209.1038,210.3046,209.1038,210.229,3343.0
2019-10-07 13:40:00,222.28,222.32,221.98,222.31,2310.0,210.1723,210.2101,209.8886,210.2006,2310.0
2019-10-07 13:50:00,222.38,222.38,222.07,222.15,800.0,210.2668,210.2668,209.9737,210.0493,800.0
2019-10-07 14:00:00,222.26,222.46,221.77,221.83,1693.0,210.1533,210.3424,209.69,209.7468,1693.0
2019-10-07 14:10:00,221.73,221.73,221.52,221.59,2901.0,209.6522,209.6522,209.4537,209.5198,2901.0
2019-10-07 14:20:00,221.46,221.6,221.19,221.6,3570.0,209.3969,209.5293,209.1416,209.5293,3570.0
2019-10-07 14:30:00,221.63,221.63,221.04,221.3,2978.0,209.5577,209.5577,208.9998,209.2456,2978.0
2019-10-07 14:40:00,221.43,221.55,221.26,221.31,1191.0,209.3686,209.482,209.2078,209.2551,1191.0
2019-10-07 14:50:00,221.24,221.24,220.88,221.14,2683.0,209.1889,209.1889,208.8485,209.0944,2683.0
2019-10-07 15:00:00,221.25,221.39,221.0,221.32,1432.0,209.1984,209.3307,208.962,209.2645,1432.0
2019-10-07 15:10:00,221.41,221.76,221.27,221.56,1684.0,209.3496,209.6806,209.2173,209.4915,1684.0
2019-10-07 15:20:00,221.55,221.95,221.47,221.92,2400.0,209.482,209.8602,209.4064,209.8319,2400.0
2019-10-07 15:30:00,221.73,221.73,221.33,221.33,1400.0,209.6522,209.6522,209.274,209.274,1400.0
2019-10-07 15:40:00,221.41,221.5,221.12,221.32,3551.0,209.3496,209.4347,209.0754,209.2645,3551.0
2019-10-07 15:50:00,221.14,221.37,220.67,220.7,15460.0,209.0944,209.3118,208.65,208.6783,15460.0
2019-10-08 09:30:00,218.54,219.05,217.16,217.85,5469.0,206.636,207.1182,205.3311,205.9836,5469.0
2019-10-08 09:40:00,217.21,217.45,216.63,216.85,4844.0,205.3784,205.6053,204.83,205.038,4844.0
2019-10-08 09:50:00,216.4,216.4,214.97,215.21,8310.0,204.6125,204.6125,203.2604,203.4874,8310.0
2019-10-08 10:00:00,215.25,215.25,213.49,213.93,5526.0,203.5252,203.5252,201.8611,202.2771,5526.0
2019-10-08 10:10:00,213.74,214.37,213.01,214.35,4370.0,202.0974,202.6931,201.4072,202.6742,4370.0
2019-10-08 10:20:00,214.58,214.58,213.42,213.97,3742.0,202.8917,202.8917,201.7949,202.3149,3742.0
2019-10-08 10:30:00,214.3,215.68,214.26,215.56,2725.0,202.6269,203.9318,202.5891,203.8183,2725.0
2019-10-08 10:40:00,215.84,216.17,215.15,215.35,2453.0,204.083,204.3951,203.4306,203.6197,2453.0
2019-10-08 10:50:00,215.11,216.01,214.72,216.01,5000.0,203.3928,204.2438,203.0241,204.2438,5000.0
2019-10-08 11:00:00,215.83,216.45,215.83,216.24,3990.0,204.0736,204.6598,204.0736,204.4613,3990.0
2019-10-08 11:10:00,216.19,216.56,216.07,216.42,2632.0,204.414,204.7638,204.3005,204.6315,2632.0
2019-10-08 11:20:00,216.15,216.39,214.89,214.89,2124.0,204.3762,204.6031,203.1848,203.1848,2124.0
2019-10-08 11:30:00,214.93,214.97,214.49,214.81,1915.0,203.2226,203.2604,202.8066,203.1092,1915.0
2019-10-08 11:40:00,215.18,215.32,214.82,214.86,2631.0,203.459,203.5914,203.1186,203.1564,2631.0
2019-10-08 11:50:00,214.97,215.37,214.97,215.29,2347.0,203.2604,203.6386,203.2604,203.563,2347.0
2019-10-08 12:00:00,215.2,215.49,215.16,215.27,3473.0,203.4779,203.7521,203.4401,203.5441,3473.0
2019-10-08 12:10:00,215.23,215.57,215.15,215.5,4763.0,203.5063,203.8278,203.4306,203.7616,4763.0
2019-10-08 12:20:00,215.68,216.18,215.66,216.03,2518.0,203.9318,204.4045,203.9129,204.2627,2518.0
2019-10-08 12:30:00,215.97,216.05,215.72,215.72,3553.0,204.206,204.2816,203.9696,203.9696,3553.0
2019-10-08 12:40:00,215.82,217.1,215.79,216.6,7904.0,204.0641,205.2744,204.0358,204.8016,7904.0
2019-10-08 12:50:00,216.6,216.72,216.28,216.37,3751.0,204.8016,204.9151,204.4991,204.5842,3751.0
2019-10-08 13:00:00,216.37,216.5,215.97,215.99,3920.0,204.5842,204.7071,204.206,204.2249,3920.0
2019-10-08 13:10:00,215.97,216.41,215.78,216.14,3466.0,204.206,204.622,204.0263,204.3667,3466.0
2019-10-08 13:20:00,216.34,216.82,216.27,216.73,3730.0,204.5558,205.0097,204.4896,204.9246,3730.0
2019-10-08 13:30:00,216.72,216.87,216.37,216.56,2281.0,204.9151,205.0569,204.5842,204.7638,2281.0
2019-10-08 13:40:00,216.68,216.79,216.68,216.68,1113.0,204.8773,204.9813,204.8773,204.8773,1113.0
2019-10-08 13:50:00,216.64,216.83,216.56,216.83,4594.0,204.8395,205.0191,204.7638,205.0191,4594.0
2019-10-08 14:00:00,216.87,216.87,216.51,216.75,4531.0,205.0569,205.0569,204.7166,204.9435,4531.0
2019-10-08 14:10:00,216.75,217.14,216.5,217.06,2663.0,204.9435,205.3122,204.7071,205.2366,2663.0
2019-10-08 14:20:00,217.06,217.13,216.95,217.06,2309.0,205.2366,205.3028,205.1326,205.2366,2309.0
2019-10-08 14:30:00,217.24,218.31,217.14,218.01,4913.0,205.4068,206.4185,205.3122,206.1348,4913.0
2019-10-08 14:40:00,217.95,218.4,217.87,218.4,2218.0,206.0781,206.5036,206.0025,206.5036,2218.0
2019-10-08 14:50:00,218.32,218.36,216.27,216.82,7136.0,206.428,206.4658,204.4896,205.0097,7136.0
2019-10-08 15:00:00,216.76,217.59,216.39,216.45,4181.0,204.9529,205.7377,204.6031,204.6598,4181.0
2019-10-08 15:10:00,216.22,216.57,215.98,216.57,2958.0,204.4423,204.7733,204.2154,204.7733,2958.0
2019-10-08 15:20:00,216.57,216.79,216.42,216.56,4455.0,204.7733,204.9813,204.6315,204.7638,4455.0
2019-10-08 15:30:00,216.59,216.64,215.5,215.53,4524.0,204.7922,204.8395,203.7616,203.7899,4524.0
2019-10-08 15:40:00,215.59,216.07,215.54,215.63,12921.0,203.8467,204.3005,203.7994,203.8845,12921.0
2019-10-08 15:50:00,215.61,215.84,214.5,214.65,44566.0,203.8656,204.083,202.816,202.9579,44566.0
2019-10-09 09:30:00,217.97,218.98,217.28,217.69,7096.0,206.097,207.052,205.4446,205.8323,7096.0
2019-10-09 09:40:00,218.36,218.66,217.72,218.66,4470.0,206.4658,206.7494,205.8606,206.7494,4470.0
2019-10-09 09:50:00,218.21,218.41,218.06,218.41,2821.0,206.324,206.5131,206.1821,206.5131,2821.0
2019-10-09 10:00:00,218.95,219.86,218.9,219.53,3022.0,207.0236,207.8841,206.9764,207.572,3022.0
2019-10-09 10:10:00,219.66,219.78,219.2,219.44,1000.0,207.695,207.8084,207.26,207.487,1000.0
2019-10-09 10:20:00,219.51,219.73,219.13,219.7,4905.0,207.5531,207.7612,207.1938,207.7328,4905.0
2019-10-09 10:30:00,219.86,220.29,219.62,219.62,2600.0,207.8841,208.2907,207.6571,207.6571,2600.0
2019-10-09 10:40:00,219.77,220.39,219.7,220.39,820.0,207.799,208.3852,207.7328,208.3852,820.0
2019-10-09 10:50:00,220.1,220.65,219.93,220.65,2900.0,208.111,208.631,207.9503,208.631,2900.0
2019-10-09 11:00:00,220.63,220.75,219.93,220.09,2365.0,208.6121,208.7256,207.9503,208.1015,2365.0
2019-10-09 11:10:00,219.91,220.01,219.38,219.88,3067.0,207.9313,208.0259,207.4302,207.903,3067.0
2019-10-09 11:20:00,219.7,219.7,218.84,218.92,1300.0,207.7328,207.7328,206.9196,206.9953,1300.0
2019-10-09 11:30:00,219.0,219.18,218.62,218.95,2323.0,207.0709,207.2411,206.7116,207.0236,2323.0
2019-10-09 11:40:00,219.03,219.6,219.03,219.6,1837.0,207.0993,207.6382,207.0993,207.6382,1837.0
2019-10-09 11:50:00,219.69,219.83,219.69,219.72,1009.0,207.7233,207.8557,207.7233,207.7517,1009.0
2019-10-09 12:00:00,219.68,219.94,219.49,219.94,1500.0,207.7139,207.9597,207.5342,207.9597,1500.0
2019-10-09 12:10:00,219.68,219.9,219.6,219.62,2490.0,207.7139,207.9219,207.6382,207.6571,2490.0
2019-10-09 12:20:00,219.62,219.96,219.61,219.93,1400.0,207.6571,207.9786,207.6477,207.9503,1400.0
2019-10-09 12:30:00,220.15,220.55,220.15,220.5,2342.0,208.1583,208.5365,208.1583,208.4892,2342.0
2019-10-09 12:40:00,220.45,220.65,220.45,220.58,1645.0,208.4419,208.631,208.4419,208.5649,1645.0
2019-10-09 12:50:00,220.48,220.64,220.01,220.57,1749.0,208.4703,208.6216,208.0259,208.5554,1749.0
2019-10-09 13:00:00,220.65,221.18,220.6,220.6,2552.0,208.631,209.1322,208.5838,208.5838,2552.0
2019-10-09 13:10:00,220.51,220.69,220.36,220.38,2900.0,208.4987,208.6689,208.3568,208.3757,2900.0
2019-10-09 13:20:00,220.34,220.39,220.21,220.31,1783.0,208.3379,208.3852,208.215,208.3096,1783.0
2019-10-09 13:30:00,220.42,220.49,220.05,220.05,2903.0,208.4136,208.4798,208.0637,208.0637,2903.0
2019-10-09 13:40:00,220.04,220.39,220.04,220.33,1600.0,208.0543,208.3852,208.0543,208.3285,1600.0
2019-10-09 13:50:00,220.54,220.69,220.39,220.42,1801.0,208.527,208.6689,208.3852,208.4136,1801.0
2019-10-09 14:00:00,220.29,220.35,219.89,220.35,2640.0,208.2907,208.3474,207.9124,208.3474,2640.0
2019-10-09 14:10:00,220.35,220.9,220.27,220.82,2250.0,208.3474,208.8674,208.2717,208.7918,2250.0
2019-10-09 14:20:00,220.95,221.16,220.55,220.55,3031.0,208.9147,209.1133,208.5365,208.5365,3031.0
2019-10-09 14:30:00,220.61,221.15,220.6,221.15,2001.0,208.5932,209.1038,208.5838,209.1038,2001.0
2019-10-09 14:40:00,220.99,221.23,220.93,221.02,2239.0,208.9525,209.1794,208.8958,208.9809,2239.0
2019-10-09 14:50:00,220.94,220.98,220.74,220.91,5324.0,208.9052,208.9431,208.7161,208.8769,5324.0
2019-10-09 15:00:00,220.78,221.06,220.71,220.73,6611.0,208.754,209.0187,208.6878,208.7067,6611.0
2019-10-09 15:10:00,220.67,220.83,220.65,220.77,2100.0,208.65,208.8012,208.631,208.7445,2100.0
2019-10-09 15:20:00,220.76,220.87,220.69,220.87,4300.0,208.735,208.8391,208.6689,208.8391,4300.0
2019-10-09 15:30:00,220.92,220.97,220.72,220.84,2969.0,208.8863,208.9336,208.6972,208.8107,2969.0
2019-10-09 15:40:00,220.79,220.89,219.34,219.67,18202.0,208.7634,208.858,207.3924,207.7044,18202.0
2019-10-09 15:50:00,219.72,220.01,219.23,219.48,22135.0,207.7517,208.0259,207.2884,207.5248,22135.0
2019-10-10 09:30:00,218.74,219.94,217.58,219.74,7073.0,206.8251,207.9597,205.7283,207.7706,7073.0
2019-10-10 09:40:00,219.76,219.89,219.03,219.75,6224.0,207.7895,207.9124,207.0993,207.7801,6224.0
2019-10-10 09:50:00,220.05,221.05,220.0,220.21,26518.0,208.0637,209.0093,208.0164,208.215,26518.0
2019-10-10 10:00:00,220.23,220.68,219.57,219.57,7832.0,208.2339,208.6594,207.6099,207.6099,7832.0
2019-10-10 10:10:00,219.84,220.53,219.46,220.53,10690.0,207.8652,208.5176,207.5059,208.5176,10690.0
2019-10-10 10:20:00,220.6,220.95,220.33,220.39,3373.0,208.5838,208.9147,208.3285,208.3852,3373.0
2019-10-10 10:30:00,220.78,221.04,220.48,220.89,3070.0,208.754,208.9998,208.4703,208.858,3070.0
2019-10-10 10:40:00,220.87,221.35,220.86,220.99,2121.0,208.8391,209.2929,208.8296,208.9525,2121.0
2019-10-10 10:50:00,221.09,222.29,221.09,222.29,4336.0,209.0471,210.1817,209.0471,210.1817,4336.0
2019-10-10 11:00:00,222.35,223.01,221.94,223.01,11131.0,210.2384,210.8625,209.8508,210.8625,11131.0
2019-10-10 11:10:00,222.81,223.49,222.78,223.05,3820.0,210.6734,211.3163,210.645,210.9003,3820.0
2019-10-10 11:20:00,222.78,223.0,222.69,222.95,1500.0,210.645,210.853,210.5599,210.8058,1500.0
2019-10-10 11:30:00,222.82,223.21,222.82,222.94,4083.0,210.6828,211.0516,210.6828,210.7963,4083.0
2019-10-10 11:40:00,222.87,223.14,222.76,223.14,1500.0,210.7301,210.9854,210.6261,210.9854,1500.0
2019-10-10 11:50:00,223.28,223.49,223.2,223.2,2226.0,211.1178,211.3163,211.0421,211.0421,2226.0
2019-10-10 12:00:00,223.16,223.49,223.16,223.31,1800.0,211.0043,211.3163,211.0043,211.1461,1800.0
2019-10-10 12:10:00,223.11,223.18,222.94,223.15,1343.0,210.957,211.0232,210.7963,210.9949,1343.0
2019-10-10 12:20:00,223.12,223.12,222.85,222.88,600.0,210.9665,210.9665,210.7112,210.7396,600.0
2019-10-10 12:30:00,222.69,222.73,222.07,222.41,4397.0,210.5599,210.5977,209.9737,210.2952,4397.0
2019-10-10 12:40:00,222.68,222.97,222.68,222.93,3100.0,210.5505,210.8247,210.5505,210.7868,3100.0
2019-10-10 12:50:00,222.82,223.47,222.81,223.37,3000.0,210.6828,211.2974,210.6734,211.2029,3000.0
2019-10-10 13:00:00,223.35,223.51,223.12,223.19,5380.0,211.184,211.3353,210.9665,211.0327,5380.0
2019-10-10 13:10:00,223.31,223.57,223.14,223.26,2602.0,211.1461,211.392,210.9854,211.0989,2602.0
2019-10-10 13:20:00,223.21,223.69,223.21,223.54,3322.0,211.0516,211.5055,211.0516,211.3636,3322.0
2019-10-10 13:30:00,223.5,223.6,223.13,223.43,6095.0,211.3258,211.4204,210.976,211.2596,6095.0
2019-10-10 13:40:00,223.42,223.55,223.24,223.51,6100.0,211.2502,211.3731,211.08,211.3353,6100.0
2019-10-10 13:50:00,223.54,223.95,223.54,223.69,4930.0,211.3636,211.7513,211.3636,211.5055,4930.0
2019-10-10 14:00:00,223.62,223.93,222.22,222.49,11464.0,211.4393,211.7324,210.1155,210.3708,11464.0
2019-10-10 14:10:00,222.47,223.89,222.42,223.88,8406.0,210.3519,211.6946,210.3046,211.6851,8406.0
2019-10-10 14:20:00,223.89,223.89,222.96,223.16,2301.0,211.6946,211.6946,210.8152,211.0043,2301.0
2019-10-10 14:30:00,223.21,223.64,223.21,223.44,2491.0,211.0516,211.4582,211.0516,211.2691,2491.0
2019-10-10 14:40:00,223.49,223.49,222.94,222.97,2421.0,211.3163,211.3163,210.7963,210.8247,2421.0
2019-10-10 14:50:00,222.96,223.09,222.69,222.9,3114.0,210.8152,210.9381,210.5599,210.7585,3114.0
2019-10-10 15:00:00,222.9,223.2,222.89,223.2,3330.0,210.7585,211.0421,210.749,211.0421,3330.0
2019-10-10 15:10:00,223.14,223.2,222.67,222.84,2765.0,210.9854,211.0421,210.541,210.7018,2765.0
2019-10-10 15:20:00,222.84,223.13,222.79,222.88,3766.0,210.7018,210.976,210.6545,210.7396,3766.0
2019-10-10 15:30:00,222.92,223.01,222.58,222.58,7657.0,210.7774,210.8625,210.4559,210.4559,7657.0
2019-10-10 15:40:00,222.71,222.96,222.56,222.64,8021.0,210.5788,210.8152,210.437,210.5126,8021.0
2019-10-10 15:50:00,222.69,223.03,222.26,222.65,30633.0,210.5599,210.8814,210.1533,210.5221,30633.0
2019-10-11 09:30:00,228.66,228.66,226.0,227.13,14020.0,216.2047,216.2047,213.6896,214.7581,14020.0
2019-10-11 09:40:00,227.09,227.68,226.14,227.11,3465.0,214.7203,215.2781,213.822,214.7392,3465.0
2019-10-11 09:50:00,227.1,227.64,226.28,226.79,7196.0,214.7297,215.2403,213.9544,214.4366,7196.0
2019-10-11 10:00:00,226.78,227.43,226.14,226.14,3591.0,214.4271,215.0417,213.822,213.822,3591.0
2019-10-11 10:10:00,226.15,226.62,225.5,225.63,4906.0,213.8315,214.2759,213.2169,213.3398,4906.0
2019-10-11 10:20:00,225.79,226.51,225.73,226.41,3615.0,213.4911,214.1718,213.4343,214.0773,3615.0
2019-10-11 10:30:00,226.48,226.74,226.32,226.52,8550.0,214.1435,214.3893,213.9922,214.1813,8550.0
2019-10-11 10:40:00,226.2,226.42,225.81,225.81,2230.0,213.8787,214.0867,213.51,213.51,2230.0
2019-10-11 10:50:00,225.83,226.26,225.83,226.17,9927.0,213.5289,213.9355,213.5289,213.8504,9927.0
2019-10-11 11:00:00,226.16,227.02,226.16,226.84,2574.0,213.8409,214.6541,213.8409,214.4839,2574.0
2019-10-11 11:10:00,227.01,227.02,226.64,227.0,1599.0,214.6446,214.6541,214.2948,214.6352,1599.0
2019-10-11 11:20:00,226.95,226.96,226.89,226.96,420.0,214.5879,214.5973,214.5311,214.5973,420.0
2019-10-11 11:30:00,226.85,227.5,226.85,227.39,3117.0,214.4933,215.1079,214.4933,215.0039,3117.0
2019-10-11 11:40:00,227.28,227.29,226.3,226.46,2460.0,214.8999,214.9094,213.9733,214.1246,2460.0
2019-10-11 11:50:00,226.49,226.61,226.32,226.61,1000.0,214.1529,214.2664,213.9922,214.2664,1000.0
2019-10-11 12:00:00,226.68,226.8,226.24,226.29,3314.0,214.3326,214.446,213.9166,213.9638,3314.0
2019-10-11 12:10:00,226.21,226.39,225.96,225.97,1900.0,213.8882,214.0584,213.6518,213.6613,1900.0
2019-10-11 12:20:00,225.99,226.22,225.89,226.22,2400.0,213.6802,213.8976,213.5856,213.8976,2400.0
2019-10-11 12:30:00,226.21,226.21,225.0,225.97,2478.0,213.8882,213.8882,212.7441,213.6613,2478.0
2019-10-11 12:40:00,225.82,226.28,225.82,226.28,900.0,213.5194,213.9544,213.5194,213.9544,900.0
2019-10-11 12:50:00,226.41,226.64,226.41,226.47,550.0,214.0773,214.2948,214.0773,214.134,550.0
2019-10-11 13:00:00,226.6,226.6,226.49,226.6,1329.0,214.2569,214.2569,214.1529,214.2569,1329.0
2019-10-11 13:10:00,226.19,226.25,226.05,226.15,736.0,213.8693,213.926,213.7369,213.8315,736.0
2019-10-11 13:20:00,226.11,228.12,226.03,226.76,10615.0,213.7936,215.6941,213.718,214.4082,10615.0
2019-10-11 13:30:00,226.72,226.93,226.72,226.84,711.0,214.3704,214.569,214.3704,214.4839,711.0
2019-10-11 13:40:00,226.83,227.05,226.67,226.77,2340.0,214.4744,214.6824,214.3231,214.4177,2340.0
2019-10-11 13:50:00,226.8,227.02,226.68,226.92,2935.0,214.446,214.6541,214.3326,214.5595,2935.0
2019-10-11 14:00:00,226.84,226.94,226.66,226.94,3547.0,214.4839,214.5784,214.3137,214.5784,3547.0
2019-10-11 14:10:00,226.89,227.0,226.71,227.0,2414.0,214.5311,214.6352,214.3609,214.6352,2414.0
2019-10-11 14:20:00,227.12,227.26,227.09,227.26,908.0,214.7486,214.881,214.7203,214.881,908.0
2019-10-11 14:30:00,227.55,227.57,227.33,227.57,2100.0,215.1552,215.1741,214.9472,215.1741,2100.0
2019-10-11 14:40:00,227.63,227.69,227.25,227.44,4630.0,215.2308,215.2876,214.8715,215.0512,4630.0
2019-10-11 14:50:00,227.49,227.62,226.91,227.16,4900.0,215.0985,215.2214,214.5501,214.7864,4900.0
2019-10-11 15:00:00,227.2,227.2,226.83,227.16,5232.0,214.8243,214.8243,214.4744,214.7864,5232.0
2019-10-11 15:10:00,227.14,227.93,227.14,227.93,4996.0,214.7675,215.5145,214.7675,215.5145,4996.0
2019-10-11 15:20:00,227.95,228.02,227.44,227.99,10834.0,215.5334,215.5996,215.0512,215.5712,10834.0
2019-10-11 15:30:00,227.83,227.83,226.59,227.28,16298.0,215.4199,215.4199,214.2475,214.8999,16298.0
2019-10-11 15:40:00,227.21,227.35,225.92,226.29,13900.0,214.8337,214.9661,213.614,213.9638,13900.0
2019-10-11 15:50:00,226.22,226.37,225.0,225.33,38780.0,213.8976,214.0395,212.7441,213.0561,38780.0
2019-10-14 09:30:00,225.29,227.7,225.29,226.18,10571.0,213.0183,215.297,213.0183,213.8598,10571.0
2019-10-14 09:40:00,226.08,226.82,225.31,226.81,5733.0,213.7653,214.465,213.0372,214.4555,5733.0
2019-10-14 09:50:00,226.8,227.11,226.17,226.56,3611.0,214.446,214.7392,213.8504,214.2191,3611.0
2019-10-14 10:00:00,226.07,226.7,225.92,226.7,3475.0,213.7558,214.3515,213.614,214.3515,3475.0
2019-10-14 10:10:00,226.58,226.68,225.9,225.97,2430.0,214.238,214.3326,213.5951,213.6613,2430.0
2019-10-14 10:20:00,225.8,226.46,225.44,226.26,6047.0,213.5005,214.1246,213.1601,213.9355,6047.0
2019-10-14 10:30:00,226.36,227.44,226.36,227.44,3286.0,214.03,215.0512,214.03,215.0512,3286.0
2019-10-14 10:40:00,227.47,227.66,227.12,227.12,2510.0,215.0796,215.2592,214.7486,214.7486,2510.0
2019-10-14 10:50:00,227.33,227.67,227.27,227.66,4000.0,214.9472,215.2687,214.8904,215.2592,4000.0
2019-10-14 11:00:00,227.67,227.69,227.26,227.69,2413.0,215.2687,215.2876,214.881,215.2876,2413.0
2019-10-14 11:10:00,227.71,227.71,226.99,226.99,600.0,215.3065,215.3065,214.6257,214.6257,600.0
2019-10-14 11:20:00,227.17,227.17,226.14,226.2,3339.0,214.7959,214.7959,213.822,213.8787,3339.0
2019-10-14 11:30:00,226.16,226.4,225.98,226.14,2603.0,213.8409,214.0678,213.6707,213.822,2603.0
2019-10-14 11:40:00,226.31,226.43,225.91,225.91,1401.0,213.9827,214.0962,213.6045,213.6045,1401.0
2019-10-14 11:50:00,225.92,226.19,225.76,226.1,3511.0,213.614,213.8693,213.4627,213.7842,3511.0
2019-10-14 12:00:00,226.16,226.41,225.97,225.97,1311.0,213.8409,214.0773,213.6613,213.6613,1311.0
2019-10-14 12:10:00,226.13,226.13,225.58,225.86,2541.0,213.8125,213.8125,213.2925,213.5572,2541.0
2019-10-14 12:20:00,225.69,225.76,225.36,225.66,2117.0,213.3965,213.4627,213.0845,213.3681,2117.0
2019-10-14 12:30:00,225.53,226.07,225.53,226.01,3819.0,213.2452,213.7558,213.2452,213.6991,3819.0
2019-10-14 12:40:00,225.87,225.96,225.28,225.4,1920.0,213.5667,213.6518,213.0088,213.1223,1920.0
2019-10-14 12:50:00,225.46,225.55,225.28,225.54,2500.0,213.179,213.2641,213.0088,213.2547,2500.0
2019-10-14 13:00:00,225.51,225.89,225.48,225.81,2438.0,213.2263,213.5856,213.1979,213.51,2438.0
2019-10-14 13:10:00,225.67,225.83,225.29,225.29,1326.0,213.3776,213.5289,213.0183,213.0183,1326.0
2019-10-14 13:20:00,225.36,225.39,225.12,225.18,1526.0,213.0845,213.1129,212.8576,212.9143,1526.0
2019-10-14 13:30:00,225.09,225.15,224.9,224.9,1306.0,212.8292,212.8859,212.6495,212.6495,1306.0
2019-10-14 13:40:00,224.9,225.2,224.84,224.89,2181.0,212.6495,212.9332,212.5928,212.6401,2181.0
2019-10-14 13:50:00,224.94,225.09,224.91,224.93,1900.0,212.6874,212.8292,212.659,212.6779,1900.0
2019-10-14 14:00:00,224.96,225.05,224.91,224.99,2100.0,212.7063,212.7914,212.659,212.7346,2100.0
2019-10-14 14:10:00,225.12,225.29,225.12,225.15,1548.0,212.8576,213.0183,212.8576,212.8859,1548.0
2019-10-14 14:20:00,225.15,225.17,224.92,224.92,2000.0,212.8859,212.9048,212.6685,212.6685,2000.0
2019-10-14 14:30:00,224.93,224.99,224.63,224.8,3200.0,212.6779,212.7346,212.3942,212.555,3200.0
2019-10-14 14:40:00,224.75,224.88,224.67,224.75,1535.0,212.5077,212.6306,212.4321,212.5077,1535.0
2019-10-14 14:50:00,224.9,225.05,224.84,224.9,2194.0,212.6495,212.7914,212.5928,212.6495,2194.0
2019-10-14 15:00:00,224.98,224.98,224.57,224.76,3000.0,212.7252,212.7252,212.3375,212.5172,3000.0
2019-10-14 15:10:00,224.64,225.08,224.64,224.96,4132.0,212.4037,212.8197,212.4037,212.7063,4132.0
2019-10-14 15:20:00,225.0,225.16,224.91,225.09,2700.0,212.7441,212.8954,212.659,212.8292,2700.0
2019-10-14 15:30:00,225.02,225.09,224.82,225.04,2857.0,212.763,212.8292,212.5739,212.7819,2857.0
2019-10-14 15:40:00,225.03,225.15,224.88,225.02,6608.0,212.7725,212.8859,212.6306,212.763,6608.0
2019-10-14 15:50:00,224.99,225.41,224.99,225.07,16070.0,212.7346,213.1318,212.7346,212.8103,16070.0
2019-10-15 09:30:00,226.5,227.22,225.72,226.61,6039.0,214.1624,214.8432,213.4249,214.2664,6039.0
2019-10-15 09:40:00,226.61,227.98,226.45,227.46,23451.0,214.2664,215.5618,214.1151,215.0701,23451.0
2019-10-15 09:50:00,227.36,227.36,226.35,226.71,2845.0,214.9755,214.9755,214.0206,214.3609,2845.0
2019-10-15 10:00:00,226.71,227.38,226.21,226.21,2833.0,214.3609,214.9945,213.8882,213.8882,2833.0
2019-10-15 10:10:00,226.52,227.41,226.52,227.41,3117.0,214.1813,215.0228,214.1813,215.0228,3117.0
2019-10-15 10:20:00,227.17,227.53,226.89,226.99,8630.0,214.7959,215.1363,214.5311,214.6257,8630.0
2019-10-15 10:30:00,226.73,227.6,226.44,227.31,2355.0,214.3799,215.2025,214.1057,214.9283,2355.0
2019-10-15 10:40:00,227.29,228.0,227.14,228.0,3600.0,214.9094,215.5807,214.7675,215.5807,3600.0
2019-10-15 10:50:00,228.04,228.33,227.93,228.33,1900.0,215.6185,215.8927,215.5145,215.8927,1900.0
2019-10-15 11:00:00,228.46,228.57,227.96,228.37,5298.0,216.0156,216.1196,215.5429,215.9305,5298.0
2019-10-15 11:10:00,228.07,228.43,227.86,228.12,3872.0,215.6469,215.9873,215.4483,215.6941,3872.0
2019-10-15 11:20:00,228.11,228.41,227.94,228.41,2300.0,215.6847,215.9683,215.524,215.9683,2300.0
2019-10-15 11:30:00,228.43,228.43,227.96,228.01,1800.0,215.9873,215.9873,215.5429,215.5901,1800.0
2019-10-15 11:40:00,228.13,228.35,228.04,228.35,1060.0,215.7036,215.9116,215.6185,215.9116,1060.0
2019-10-15 11:50:00,228.38,228.5,228.06,228.5,3602.0,215.94,216.0534,215.6374,216.0534,3602.0
2019-10-15 12:00:00,228.62,229.16,228.51,228.97,2600.0,216.1669,216.6775,216.0629,216.4978,2600.0
2019-10-15 12:10:00,228.82,228.82,228.39,228.45,3500.0,216.356,216.356,215.9494,216.0062,3500.0
2019-10-15 12:20:00,228.41,228.84,228.41,228.71,6950.0,215.9683,216.3749,215.9683,216.252,6950.0
2019-10-15 12:30:00,228.52,228.86,228.5,228.86,1647.0,216.0724,216.3938,216.0534,216.3938,1647.0
2019-10-15 12:40:00,228.64,228.64,228.04,228.04,600.0,216.1858,216.1858,215.6185,215.6185,600.0
2019-10-15 12:50:00,228.04,228.44,228.04,228.27,1372.0,215.6185,215.9967,215.6185,215.836,1372.0
2019-10-15 13:00:00,228.42,228.55,228.31,228.52,1200.0,215.9778,216.1007,215.8738,216.0724,1200.0
2019-10-15 13:10:00,228.41,228.68,228.4,228.57,1400.0,215.9683,216.2236,215.9589,216.1196,1400.0
2019-10-15 13:20:00,228.55,228.55,228.24,228.33,1146.0,216.1007,216.1007,215.8076,215.8927,1146.0
2019-10-15 13:30:00,228.35,228.41,228.04,228.04,1516.0,215.9116,215.9683,215.6185,215.6185,1516.0
2019-10-15 13:40:00,228.4,228.51,228.19,228.34,1305.0,215.9589,216.0629,215.7603,215.9022,1305.0
2019-10-15 13:50:00,228.49,228.73,228.49,228.62,1208.0,216.044,216.2709,216.044,216.1669,1208.0
2019-10-15 14:00:00,228.55,228.98,228.55,228.71,5456.0,216.1007,216.5073,216.1007,216.252,5456.0
2019-10-15 14:10:00,228.72,228.77,228.64,228.66,1611.0,216.2615,216.3087,216.1858,216.2047,1611.0
2019-10-15 14:20:00,228.56,228.59,228.29,228.29,1800.0,216.1102,216.1385,215.8549,215.8549,1800.0
2019-10-15 14:30:00,228.21,228.28,228.03,228.27,2111.0,215.7792,215.8454,215.609,215.836,2111.0
2019-10-15 14:40:00,228.27,228.31,228.01,228.07,3100.0,215.836,215.8738,215.5901,215.6469,3100.0
2019-10-15 14:50:00,228.13,228.13,227.55,227.58,2537.0,215.7036,215.7036,215.1552,215.1836,2537.0
2019-10-15 15:00:00,227.32,227.47,227.0,227.0,2660.0,214.9377,215.0796,214.6352,214.6352,2660.0
2019-10-15 15:10:00,227.15,227.36,227.07,227.2,2273.0,214.777,214.9755,214.7013,214.8243,2273.0
2019-10-15 15:20:00,227.24,227.52,227.16,227.42,2728.0,214.8621,215.1268,214.7864,215.0323,2728.0
2019-10-15 15:30:00,227.49,227.6,227.15,227.15,4666.0,215.0985,215.2025,214.777,214.777,4666.0
2019-10-15 15:40:00,227.28,227.31,227.01,227.07,6800.0,214.8999,214.9283,214.6446,214.7013,6800.0
2019-10-15 15:50:00,227.21,227.32,226.94,227.1,21897.0,214.8337,214.9377,214.5784,214.7297,21897.0
2019-10-16 09:30:00,226.94,227.69,223.08,223.5,12998.0,214.5784,215.2876,210.9287,211.3258,12998.0
2019-10-16 09:40:00,223.17,223.94,222.59,223.8,7225.0,211.0138,211.7418,210.4654,211.6095,7225.0
2019-10-16 09:50:00,223.45,223.45,222.13,222.58,7654.0,211.2785,211.2785,210.0304,210.4559,7654.0
2019-10-16 10:00:00,222.1,222.36,221.39,222.36,6437.0,210.0021,210.2479,209.3307,210.2479,6437.0
2019-10-16 10:10:00,222.17,222.75,221.66,222.75,4341.0,210.0682,210.6167,209.586,210.6167,4341.0
2019-10-16 10:20:00,222.68,223.82,222.68,223.82,9142.0,210.5505,211.6284,210.5505,211.6284,9142.0
2019-10-16 10:30:00,223.75,223.77,223.12,223.76,3900.0,211.5622,211.5811,210.9665,211.5716,3900.0
2019-10-16 10:40:00,223.87,224.95,223.77,224.95,3974.0,211.6756,212.6968,211.5811,212.6968,3974.0
2019-10-16 10:50:00,224.9,225.42,224.89,225.39,8737.0,212.6495,213.1412,212.6401,213.1129,8737.0
2019-10-16 11:00:00,225.38,225.79,225.3,225.31,4673.0,213.1034,213.4911,213.0278,213.0372,4673.0
2019-10-16 11:10:00,225.26,225.37,224.95,224.99,3722.0,212.9899,213.0939,212.6968,212.7346,3722.0
2019-10-16 11:20:00,224.92,225.42,224.82,225.34,2129.0,212.6685,213.1412,212.5739,213.0656,2129.0
2019-10-16 11:30:00,225.22,225.53,224.78,225.09,8938.0,212.9521,213.2452,212.5361,212.8292,8938.0
2019-10-16 11:40:00,225.05,225.6,224.94,225.6,3458.0,212.7914,213.3114,212.6874,213.3114,3458.0
2019-10-16 11:50:00,225.61,225.61,224.99,224.99,2268.0,213.3209,213.3209,212.7346,212.7346,2268.0
2019-10-16 12:00:00,225.06,225.34,224.88,225.18,4018.0,212.8008,213.0656,212.6306,212.9143,4018.0
2019-10-16 12:10:00,225.14,225.24,225.01,225.03,2429.0,212.8765,212.971,212.7535,212.7725,2429.0
2019-10-16 12:20:00,225.03,225.21,224.5,224.5,3236.0,212.7725,212.9427,212.2713,212.2713,3236.0
2019-10-16 12:30:00,224.53,224.56,224.24,224.44,1450.0,212.2997,212.3281,212.0255,212.2146,1450.0
2019-10-16 12:40:00,224.37,224.79,224.18,224.48,4125.0,212.1484,212.5455,211.9688,212.2524,4125.0
2019-10-16 12:50:00,224.49,225.0,224.48,224.8,2200.0,212.2619,212.7441,212.2524,212.555,2200.0
2019-10-16 13:00:00,224.77,224.98,224.7,224.9,1906.0,212.5266,212.7252,212.4604,212.6495,1906.0
2019-10-16 13:10:00,224.88,224.92,224.75,224.75,1205.0,212.6306,212.6685,212.5077,212.5077,1205.0
2019-10-16 13:20:00,224.81,225.03,224.81,225.03,1400.0,212.5644,212.7725,212.5644,212.7725,1400.0
2019-10-16 13:30:00,225.14,225.58,225.1,225.47,2676.0,212.8765,213.2925,212.8386,213.1885,2676.0
2019-10-16 13:40:00,225.5,225.55,225.16,225.16,4277.0,213.2169,213.2641,212.8954,212.8954,4277.0
2019-10-16 13:50:00,225.11,225.34,225.11,225.34,1363.0,212.8481,213.0656,212.8481,213.0656,1363.0
2019-10-16 14:00:00,225.41,225.41,225.2,225.2,2349.0,213.1318,213.1318,212.9332,212.9332,2349.0
2019-10-16 14:10:00,225.28,225.28,225.08,225.18,2261.0,213.0088,213.0088,212.8197,212.9143,2261.0
2019-10-16 14:20:00,225.2,225.46,225.19,225.43,3347.0,212.9332,213.179,212.9237,213.1507,3347.0
2019-10-16 14:30:00,225.47,225.78,225.4,225.53,2765.0,213.1885,213.4816,213.1223,213.2452,2765.0
2019-10-16 14:40:00,225.4,225.65,225.4,225.6,2543.0,213.1223,213.3587,213.1223,213.3114,2543.0
2019-10-16 14:50:00,225.68,225.88,225.61,225.75,2926.0,213.3871,213.5762,213.3209,213.4532,2926.0
2019-10-16 15:00:00,225.68,225.68,225.37,225.37,2955.0,213.3871,213.3871,213.0939,213.0939,2955.0
2019-10-16 15:10:00,225.37,225.41,225.19,225.4,4460.0,213.0939,213.1318,212.9237,213.1223,4460.0
2019-10-16 15:20:00,225.41,225.74,225.41,225.66,2319.0,213.1318,213.4438,213.1318,213.3681,2319.0
2019-10-16 15:30:00,225.66,225.73,225.5,225.67,5919.0,213.3681,213.4343,213.2169,213.3776,5919.0
2019-10-16 15:40:00,225.65,225.88,225.6,225.68,9181.0,213.3587,213.5762,213.3114,213.3871,9181.0
2019-10-16 15:50:00,225.73,226.12,225.65,226.06,21688.0,213.4343,213.8031,213.3587,213.7464,21688.0
2019-10-17 09:30:00,226.69,227.21,226.07,226.5,6157.0,214.342,214.8337,213.7558,214.1624,6157.0
2019-10-17 09:40:00,226.83,228.06,226.83,228.06,2357.0,214.4744,215.6374,214.4744,215.6374,2357.0
2019-10-17 09:50:00,228.32,229.13,228.32,228.87,6861.0,215.8833,216.6491,215.8833,216.4033,6861.0
2019-10-17 10:00:00,229.05,229.15,228.16,228.77,3771.0,216.5735,216.668,215.732,216.3087,3771.0
2019-10-17 10:10:00,228.86,228.86,227.97,228.18,4845.0,216.3938,216.3938,215.5523,215.7509,4845.0
2019-10-17 10:20:00,228.2,228.2,227.67,227.88,3789.0,215.7698,215.7698,215.2687,215.4672,3789.0
2019-10-17 10:30:00,228.05,228.52,227.77,227.78,2125.0,215.628,216.0724,215.3632,215.3727,2125.0
2019-10-17 10:40:00,227.61,227.61,226.99,226.99,2800.0,215.2119,215.2119,214.6257,214.6257,2800.0
2019-10-17 10:50:00,227.03,228.42,227.02,228.42,5724.0,214.6635,215.9778,214.6541,215.9778,5724.0
2019-10-17 11:00:00,228.03,228.34,227.52,228.2,2547.0,215.609,215.9022,215.1268,215.7698,2547.0
2019-10-17 11:10:00,228.24,228.47,227.95,227.96,1721.0,215.8076,216.0251,215.5334,215.5429,1721.0
2019-10-17 11:20:00,227.94,227.99,227.34,227.47,2300.0,215.524,215.5712,214.9566,215.0796,2300.0
2019-10-17 11:30:00,227.37,228.35,227.27,228.34,3831.0,214.985,215.9116,214.8904,215.9022,3831.0
2019-10-17 11:40:00,228.36,228.75,228.36,228.69,700.0,215.9211,216.2898,215.9211,216.2331,700.0
2019-10-17 11:50:00,228.62,228.67,228.17,228.26,2100.0,216.1669,216.2142,215.7414,215.8265,2100.0
2019-10-17 12:00:00,228.36,228.36,227.73,228.05,1400.0,215.9211,215.9211,215.3254,215.628,1400.0
2019-10-17 12:10:00,227.99,228.25,227.85,227.85,3940.0,215.5712,215.8171,215.4389,215.4389,3940.0
2019-10-17 12:20:00,227.97,228.18,227.86,228.12,1400.0,215.5523,215.7509,215.4483,215.6941,1400.0
2019-10-17 12:30:00,228.1,228.39,228.1,228.27,3722.0,215.6752,215.9494,215.6752,215.836,3722.0
2019-10-17 12:40:00,228.23,228.41,228.07,228.21,2400.0,215.7982,215.9683,215.6469,215.7792,2400.0
2019-10-17 12:50:00,228.33,228.43,228.22,228.37,1709.0,215.8927,215.9873,215.7887,215.9305,1709.0
2019-10-17 13:00:00,228.45,228.6,228.21,228.21,1300.0,216.0062,216.148,215.7792,215.7792,1300.0
2019-10-17 13:10:00,228.36,228.4,228.03,228.4,1516.0,215.9211,215.9589,215.609,215.9589,1516.0
2019-10-17 13:20:00,228.29,228.52,228.2,228.31,4181.0,215.8549,216.0724,215.7698,215.8738,4181.0
2019-10-17 13:30:00,228.44,228.67,228.41,228.61,1400.0,215.9967,216.2142,215.9683,216.1575,1400.0
2019-10-17 13:40:00,228.48,228.8,228.47,228.8,1353.0,216.0345,216.3371,216.0251,216.3371,1353.0
2019-10-17 13:50:00,228.74,228.8,228.63,228.79,2900.0,216.2804,216.3371,216.1764,216.3277,2900.0
2019-10-17 14:00:00,228.73,228.88,228.61,228.76,3303.0,216.2709,216.4127,216.1575,216.2993,3303.0
2019-10-17 14:10:00,228.93,229.29,228.75,229.29,2300.0,216.46,216.8004,216.2898,216.8004,2300.0
2019-10-17 14:20:00,229.08,229.27,229.03,229.15,1600.0,216.6019,216.7815,216.5546,216.668,1600.0
2019-10-17 14:30:00,229.03,229.14,228.8,228.83,2325.0,216.5546,216.6586,216.3371,216.3655,2325.0
2019-10-17 14:40:00,228.82,228.96,228.66,228.92,1900.0,216.356,216.4884,216.2047,216.4506,1900.0
2019-10-17 14:50:00,229.08,229.08,228.83,228.92,1300.0,216.6019,216.6019,216.3655,216.4506,1300.0
2019-10-17 15:00:00,228.91,228.93,228.47,228.64,2003.0,216.4411,216.46,216.0251,216.1858,2003.0
2019-10-17 15:10:00,228.56,228.89,228.44,228.78,3373.0,216.1102,216.4222,215.9967,216.3182,3373.0
2019-10-17 15:20:00,228.86,228.95,228.67,228.95,3211.0,216.3938,216.4789,216.2142,216.4789,3211.0
2019-10-17 15:30:00,229.05,229.21,228.84,228.84,3874.0,216.5735,216.7248,216.3749,216.3749,3874.0
2019-10-17 15:40:00,228.81,228.99,228.74,228.83,6638.0,216.3466,216.5168,216.2804,216.3655,6638.0
2019-10-17 15:50:00,228.68,229.11,228.6,228.9,14656.0,216.2236,216.6302,216.148,216.4317,14656.0
2019-10-18 09:30:00,228.07,228.07,227.3,227.92,34553.0,215.6469,215.6469,214.9188,215.505,34553.0
2019-10-18 09:40:00,227.97,228.11,226.76,227.02,2400.0,215.5523,215.6847,214.4082,214.6541,2400.0
2019-10-18 09:50:00,227.07,227.57,226.54,227.57,2446.0,214.7013,215.1741,214.2002,215.1741,2446.0
2019-10-18 10:00:00,227.29,227.46,225.24,225.24,2518.0,214.9094,215.0701,212.971,212.971,2518.0
2019-10-18 10:10:00,225.73,225.73,224.95,225.11,1200.0,213.4343,213.4343,212.6968,212.8481,1200.0
2019-10-18 10:20:00,225.22,225.45,224.59,224.97,2401.0,212.9521,213.1696,212.3564,212.7157,2401.0
2019-10-18 10:30:00,224.84,224.84,224.04,224.22,1140.0,212.5928,212.5928,211.8364,212.0066,1140.0
2019-10-18 10:40:00,223.67,223.67,222.77,222.88,3638.0,211.4865,211.4865,210.6356,210.7396,3638.0
2019-10-18 10:50:00,223.03,223.74,223.03,223.37,7505.0,210.8814,211.5527,210.8814,211.2029,7505.0
2019-10-18 11:00:00,223.7,224.3,223.7,224.21,1823.0,211.5149,212.0822,211.5149,211.9971,1823.0
2019-10-18 11:10:00,223.97,224.71,223.95,224.48,1554.0,211.7702,212.4699,211.7513,212.2524,1554.0
2019-10-18 11:20:00,224.38,224.83,224.18,224.7,3000.0,212.1579,212.5834,211.9688,212.4604,3000.0
2019-10-18 11:30:00,224.64,224.64,224.2,224.56,900.0,212.4037,212.4037,211.9877,212.3281,900.0
2019-10-18 11:40:00,224.33,224.59,224.06,224.19,1600.0,212.1106,212.3564,211.8553,211.9782,1600.0
2019-10-18 11:50:00,224.02,224.2,223.67,223.89,3801.0,211.8175,211.9877,211.4865,211.6946,3801.0
2019-10-18 12:00:00,223.84,224.03,223.78,224.03,2100.0,211.6473,211.8269,211.5905,211.8269,2100.0
2019-10-18 12:10:00,223.75,223.77,223.65,223.77,400.0,211.5622,211.5811,211.4676,211.5811,400.0
2019-10-18 12:20:00,223.35,223.77,223.15,223.69,4600.0,211.184,211.5811,210.9949,211.5055,4600.0
2019-10-18 12:30:00,223.69,224.18,223.6,224.15,2724.0,211.5055,211.9688,211.4204,211.9404,2724.0
2019-10-18 12:40:00,224.07,224.39,224.07,224.39,1420.0,211.8648,212.1673,211.8648,212.1673,1420.0
2019-10-18 12:50:00,224.29,224.46,224.0,224.34,1874.0,212.0728,212.2335,211.7986,212.12,1874.0
2019-10-18 13:00:00,224.41,224.84,224.41,224.84,700.0,212.1862,212.5928,212.1862,212.5928,700.0
2019-10-18 13:10:00,225.0,225.59,224.86,225.59,1822.0,212.7441,213.302,212.6117,213.302,1822.0
2019-10-18 13:20:00,225.66,225.66,225.36,225.49,1300.0,213.3681,213.3681,213.0845,213.2074,1300.0
2019-10-18 13:30:00,225.51,225.56,225.3,225.34,3646.0,213.2263,213.2736,213.0278,213.0656,3646.0
2019-10-18 13:40:00,225.34,225.42,225.18,225.31,4400.0,213.0656,213.1412,212.9143,213.0372,4400.0
2019-10-18 13:50:00,225.38,225.38,225.14,225.15,2307.0,213.1034,213.1034,212.8765,212.8859,2307.0
2019-10-18 14:00:00,225.21,225.21,224.96,225.07,2100.0,212.9427,212.9427,212.7063,212.8103,2100.0
2019-10-18 14:10:00,225.0,225.07,224.86,224.98,5393.0,212.7441,212.8103,212.6117,212.7252,5393.0
2019-10-18 14:20:00,225.11,225.11,224.86,224.91,2640.0,212.8481,212.8481,212.6117,212.659,2640.0
2019-10-18 14:30:00,224.82,224.94,224.61,224.61,1650.0,212.5739,212.6874,212.3753,212.3753,1650.0
2019-10-18 14:40:00,224.65,224.69,224.47,224.54,1320.0,212.4132,212.451,212.243,212.3092,1320.0
2019-10-18 14:50:00,224.52,224.63,224.34,224.42,1808.0,212.2902,212.3942,212.12,212.1957,1808.0
2019-10-18 15:00:00,224.49,224.66,224.47,224.66,1000.0,212.2619,212.4226,212.243,212.4226,1000.0
2019-10-18 15:10:00,224.66,225.23,224.62,225.23,4473.0,212.4226,212.9616,212.3848,212.9616,4473.0
2019-10-18 15:20:00,225.2,225.3,224.99,225.01,2409.0,212.9332,213.0278,212.7346,212.7535,2409.0
2019-10-18 15:30:00,224.87,225.23,224.87,225.15,4470.0,212.6212,212.9616,212.6212,212.8859,4470.0
2019-10-18 15:40:00,225.07,225.07,224.57,224.62,6043.0,212.8103,212.8103,212.3375,212.3848,6043.0
2019-10-18 15:50:00,224.76,224.89,224.43,224.54,15376.0,212.5172,212.6401,212.2051,212.3092,15376.0
2019-10-21 09:30:00,225.8,226.26,224.56,224.57,8770.0,213.5005,213.9355,212.3281,212.3375,8770.0
2019-10-21 09:40:00,223.98,224.47,223.05,223.17,3849.0,211.7797,212.243,210.9003,211.0138,3849.0
2019-10-21 09:50:00,222.87,223.84,222.5,223.84,3185.0,210.7301,211.6473,210.3803,211.6473,3185.0
2019-10-21 10:00:00,224.08,224.24,223.75,224.21,1716.0,211.8742,212.0255,211.5622,211.9971,1716.0
2019-10-21 10:10:00,224.2,224.3,223.71,223.71,1400.0,211.9877,212.0822,211.5244,211.5244,1400.0
2019-10-21 10:20:00,223.7,224.46,223.69,224.46,6600.0,211.5149,212.2335,211.5055,212.2335,6600.0
2019-10-21 10:30:00,224.48,225.22,224.37,224.92,7830.0,212.2524,212.9521,212.1484,212.6685,7830.0
2019-10-21 10:40:00,224.69,224.77,224.48,224.48,1727.0,212.451,212.5266,212.2524,212.2524,1727.0
2019-10-21 10:50:00,224.21,224.32,224.07,224.11,1947.0,211.9971,212.1011,211.8648,211.9026,1947.0
2019-10-21 11:00:00,223.97,224.27,223.75,224.23,2207.0,211.7702,212.0539,211.5622,212.016,2207.0
2019-10-21 11:10:00,224.17,224.71,223.83,223.99,8999.0,211.9593,212.4699,211.6378,211.7891,8999.0
2019-10-21 11:20:00,224.36,224.73,224.29,224.38,1100.0,212.139,212.4888,212.0728,212.1579,1100.0
2019-10-21 11:30:00,224.49,224.49,223.76,223.83,1788.0,212.2619,212.2619,211.5716,211.6378,1788.0
2019-10-21 11:40:00,224.05,224.2,223.81,223.85,1624.0,211.8458,211.9877,211.6189,211.6567,1624.0
2019-10-21 11:50:00,223.77,224.22,223.77,224.21,1700.0,211.5811,212.0066,211.5811,211.9971,1700.0
2019-10-21 12:00:00,224.21,224.21,223.41,223.41,9112.0,211.9971,211.9971,211.2407,211.2407,9112.0
2019-10-21 12:10:00,223.43,224.26,223.03,223.96,21489.0,211.2596,212.0444,210.8814,211.7607,21489.0
2019-10-21 12:20:00,223.82,224.05,223.61,224.04,4420.0,211.6284,211.8458,211.4298,211.8364,4420.0
2019-10-21 12:30:00,224.04,224.5,223.88,224.35,13758.0,211.8364,212.2713,211.6851,212.1295,13758.0
2019-10-21 12:40:00,224.45,224.82,224.45,224.77,3719.0,212.2241,212.5739,212.2241,212.5266,3719.0
2019-10-21 12:50:00,224.81,224.97,224.53,224.8,1875.0,212.5644,212.7157,212.2997,212.555,1875.0
2019-10-21 13:00:00,224.83,224.89,224.63,224.63,4700.0,212.5834,212.6401,212.3942,212.3942,4700.0
2019-10-21 13:10:00,224.47,224.75,224.47,224.68,608.0,212.243,212.5077,212.243,212.4415,608.0
2019-10-21 13:20:00,224.6,225.12,224.59,225.12,1900.0,212.3659,212.8576,212.3564,212.8576,1900.0
2019-10-21 13:30:00,225.06,225.06,224.79,224.79,1900.0,212.8008,212.8008,212.5455,212.5455,1900.0
2019-10-21 13:40:00,224.76,225.23,224.76,225.13,3630.0,212.5172,212.9616,212.5172,212.867,3630.0
2019-10-21 13:50:00,225.14,225.28,225.14,225.14,842.0,212.8765,213.0088,212.8765,212.8765,842.0
2019-10-21 14:00:00,225.33,225.53,225.28,225.53,1100.0,213.0561,213.2452,213.0088,213.2452,1100.0
2019-10-21 14:10:00,225.47,225.67,225.47,225.58,1493.0,213.1885,213.3776,213.1885,213.2925,1493.0
2019-10-21 14:20:00,225.6,225.86,225.6,225.79,600.0,213.3114,213.5572,213.3114,213.4911,600.0
2019-10-21 14:30:00,225.84,225.98,225.84,225.98,300.0,213.5383,213.6707,213.5383,213.6707,300.0
2019-10-21 14:40:00,226.01,226.01,225.85,225.87,860.0,213.6991,213.6991,213.5478,213.5667,860.0
2019-10-21 14:50:00,225.82,226.04,225.77,225.93,1600.0,213.5194,213.7274,213.4722,213.6234,1600.0
2019-10-21 15:00:00,225.87,226.1,225.87,225.88,1995.0,213.5667,213.7842,213.5667,213.5762,1995.0
2019-10-21 15:10:00,225.98,226.09,225.87,225.87,1008.0,213.6707,213.7747,213.5667,213.5667,1008.0
2019-10-21 15:20:00,225.85,226.04,225.82,225.93,1616.0,213.5478,213.7274,213.5194,213.6234,1616.0
2019-10-21 15:30:00,225.94,226.03,225.76,225.83,2314.0,213.6329,213.718,213.4627,213.5289,2314.0
2019-10-21 15:40:00,225.84,225.96,225.73,225.81,5453.0,213.5383,213.6518,213.4343,213.51,5453.0
2019-10-21 15:50:00,225.87,226.38,225.8,226.19,16377.0,213.5667,214.0489,213.5005,213.8693,16377.0
2019-10-22 09:30:00,226.15,226.85,225.59,226.03,3614.0,213.8315,214.4933,213.302,213.718,3614.0
2019-10-22 09:40:00,225.96,226.89,225.96,226.31,3633.0,213.6518,214.5311,213.6518,213.9827,3633.0
2019-10-22 09:50:00,226.31,226.62,225.7,225.7,2405.0,213.9827,214.2759,213.406,213.406,2405.0
2019-10-22 10:00:00,225.71,225.77,224.15,224.66,15622.0,213.4154,213.4722,211.9404,212.4226,15622.0
2019-10-22 10:10:00,224.4,224.43,224.25,224.43,1700.0,212.1768,212.2051,212.0349,212.2051,1700.0
2019-10-22 10:20:00,224.39,224.64,223.83,224.13,7654.0,212.1673,212.4037,211.6378,211.9215,7654.0
2019-10-22 10:30:00,224.26,224.44,224.11,224.11,2700.0,212.0444,212.2146,211.9026,211.9026,2700.0
2019-10-22 10:40:00,223.96,223.96,223.4,223.78,2944.0,211.7607,211.7607,211.2312,211.5905,2944.0
2019-10-22 10:50:00,223.78,224.16,223.37,223.46,3700.0,211.5905,211.9498,211.2029,211.288,3700.0
2019-10-22 11:00:00,223.16,223.23,222.64,222.91,3022.0,211.0043,211.0705,210.5126,210.7679,3022.0
2019-10-22 11:10:00,222.6,222.6,221.78,221.9,3145.0,210.4748,210.4748,209.6995,209.813,3145.0
2019-10-22 11:20:00,221.9,221.9,220.72,221.0,5504.0,209.813,209.813,208.6972,208.962,5504.0
2019-10-22 11:30:00,220.85,221.55,220.85,221.53,3220.0,208.8201,209.482,208.8201,209.4631,3220.0
2019-10-22 11:40:00,221.53,221.73,221.53,221.66,1312.0,209.4631,209.6522,209.4631,209.586,1312.0
2019-10-22 11:50:00,221.55,221.58,221.03,221.03,2326.0,209.482,209.5104,208.9903,208.9903,2326.0
2019-10-22 12:00:00,220.92,221.42,220.92,221.07,3212.0,208.8863,209.3591,208.8863,209.0282,3212.0
2019-10-22 12:10:00,221.13,221.48,221.0,221.48,3690.0,209.0849,209.4158,208.962,209.4158,3690.0
2019-10-22 12:20:00,221.55,221.55,221.01,221.14,2000.0,209.482,209.482,208.9714,209.0944,2000.0
2019-10-22 12:30:00,221.39,221.39,221.0,221.06,1099.0,209.3307,209.3307,208.962,209.0187,1099.0
2019-10-22 12:40:00,221.01,221.09,220.8,220.8,1700.0,208.9714,209.0471,208.7729,208.7729,1700.0
2019-10-22 12:50:00,220.85,221.05,220.69,220.89,4410.0,208.8201,209.0093,208.6689,208.858,4410.0
2019-10-22 13:00:00,220.83,220.94,220.75,220.77,2262.0,208.8012,208.9052,208.7256,208.7445,2262.0
2019-10-22 13:10:00,220.73,220.79,220.49,220.5,5059.0,208.7067,208.7634,208.4798,208.4892,5059.0
2019-10-22 13:20:00,220.5,220.66,219.59,220.11,17872.0,208.4892,208.6405,207.6288,208.1205,17872.0
2019-10-22 13:30:00,219.92,220.04,219.75,219.86,5651.0,207.9408,208.0543,207.7801,207.8841,5651.0
2019-10-22 13:40:00,219.76,219.84,219.28,219.28,2219.0,207.7895,207.8652,207.3357,207.3357,2219.0
2019-10-22 13:50:00,219.19,219.23,218.13,218.15,7611.0,207.2506,207.2884,206.2483,206.2672,7611.0
2019-10-22 14:00:00,217.97,218.06,217.08,217.1,9898.0,206.097,206.1821,205.2555,205.2744,9898.0
2019-10-22 14:10:00,217.1,217.1,215.63,215.75,21249.0,205.2744,205.2744,203.8845,203.9979,21249.0
2019-10-22 14:20:00,215.94,217.21,215.49,217.21,20735.0,204.1776,205.3784,203.7521,205.3784,20735.0
2019-10-22 14:30:00,217.14,217.48,216.41,217.04,20645.0,205.3122,205.6337,204.622,205.2177,20645.0
2019-10-22 14:40:00,217.05,217.06,216.52,216.52,7958.0,205.2271,205.2366,204.726,204.726,7958.0
2019-10-22 14:50:00,216.53,216.69,215.94,216.52,9251.0,204.7355,204.8867,204.1776,204.726,9251.0
2019-10-22 15:00:00,216.67,216.93,216.37,216.63,10200.0,204.8678,205.1137,204.5842,204.83,10200.0
2019-10-22 15:10:00,216.56,216.61,216.08,216.38,8196.0,204.7638,204.8111,204.31,204.5936,8196.0
2019-10-22 15:20:00,216.28,216.63,216.28,216.58,3677.0,204.4991,204.83,204.4991,204.7827,3677.0
2019-10-22 15:30:00,216.63,216.81,216.57,216.67,6506.0,204.83,205.0002,204.7733,204.8678,6506.0
2019-10-22 15:40:00,216.71,216.8,215.93,216.18,8703.0,204.9057,204.9908,204.1681,204.4045,8703.0
2019-10-22 15:50:00,216.22,216.49,215.94,216.38,42148.0,204.4423,204.6976,204.1776,204.5936,42148.0
2019-10-23 09:30:00,216.16,216.2,214.11,214.41,19205.0,204.3856,204.4234,202.4473,202.7309,19205.0
2019-10-23 09:40:00,214.25,216.13,214.24,215.83,19872.0,202.5797,204.3572,202.5702,204.0736,19872.0
2019-10-23 09:50:00,215.69,217.51,215.69,217.51,15047.0,203.9412,205.6621,203.9412,205.6621,15047.0
2019-10-23 10:00:00,216.67,218.03,216.67,217.21,10243.0,204.8678,206.1538,204.8678,205.3784,10243.0
2019-10-23 10:10:00,217.17,217.78,216.67,217.41,5580.0,205.3406,205.9174,204.8678,205.5675,5580.0
2019-10-23 10:20:00,217.41,217.44,216.7,217.21,6722.0,205.5675,205.5959,204.8962,205.3784,6722.0
2019-10-23 10:30:00,217.11,217.49,216.72,216.97,12354.0,205.2839,205.6432,204.9151,205.1515,12354.0
2019-10-23 10:40:00,217.0,217.28,216.57,217.15,11820.0,205.1799,205.4446,204.7733,205.3217,11820.0
2019-10-23 10:50:00,217.02,217.19,216.5,217.1,13591.0,205.1988,205.3595,204.7071,205.2744,13591.0
2019-10-23 11:00:00,217.19,217.33,216.87,217.08,18809.0,205.3595,205.4919,205.0569,205.2555,18809.0
2019-10-23 11:10:00,217.02,217.35,216.89,217.15,30167.0,205.1988,205.5108,205.0759,205.3217,30167.0
2019-10-23 11:20:00,217.15,218.15,217.04,218.15,38829.0,205.3217,206.2672,205.2177,206.2672,38829.0
2019-10-23 11:30:00,218.27,218.73,217.96,218.11,18171.0,206.3807,206.8156,206.0876,206.2294,18171.0
2019-10-23 11:40:00,218.08,218.34,217.92,218.08,13052.0,206.201,206.4469,206.0497,206.201,13052.0
2019-10-23 11:50:00,218.08,218.08,217.83,217.86,7050.0,206.201,206.201,205.9646,205.993,7050.0
2019-10-23 12:00:00,217.78,218.01,217.64,217.83,16904.0,205.9174,206.1348,205.785,205.9646,16904.0
2019-10-23 12:10:00,217.81,217.87,217.61,217.73,7308.0,205.9457,206.0025,205.7566,205.8701,7308.0
2019-10-23 12:20:00,217.68,217.78,216.52,216.72,7340.0,205.8228,205.9174,204.726,204.9151,7340.0
2019-10-23 12:30:00,216.69,217.74,216.62,217.74,7560.0,204.8867,205.8796,204.8206,205.8796,7560.0
2019-10-23 12:40:00,217.75,217.85,217.34,217.61,10058.0,205.889,205.9836,205.5013,205.7566,10058.0
2019-10-23 12:50:00,217.69,217.78,217.55,217.63,7767.0,205.8323,205.9174,205.6999,205.7755,7767.0
2019-10-23 13:00:00,217.63,217.68,217.24,217.24,10750.0,205.7755,205.8228,205.4068,205.4068,10750.0
2019-10-23 13:10:00,217.17,217.19,216.63,216.78,2806.0,205.3406,205.3595,204.83,204.9718,2806.0
2019-10-23 13:20:00,216.84,216.84,216.59,216.73,7941.0,205.0286,205.0286,204.7922,204.9246,7941.0
2019-10-23 13:30:00,216.76,216.87,216.65,216.7,7552.0,204.9529,205.0569,204.8489,204.8962,7552.0
2019-10-23 13:40:00,216.71,217.13,216.62,217.12,16913.0,204.9057,205.3028,204.8206,205.2933,16913.0
2019-10-23 13:50:00,217.16,217.38,216.97,217.06,10793.0,205.3311,205.5392,205.1515,205.2366,10793.0
2019-10-23 14:00:00,217.05,217.26,216.8,217.16,5595.0,205.2271,205.4257,204.9908,205.3311,5595.0
2019-10-23 14:10:00,217.17,217.17,216.78,216.88,6814.0,205.3406,205.3406,204.9718,205.0664,6814.0
2019-10-23 14:20:00,216.76,216.98,216.69,216.93,5300.0,204.9529,205.1609,204.8867,205.1137,5300.0
2019-10-23 14:30:00,217.11,217.11,216.78,216.85,8182.0,205.2839,205.2839,204.9718,205.038,8182.0
2019-10-23 14:40:00,216.96,217.08,216.64,216.64,25622.0,205.142,205.2555,204.8395,204.8395,25622.0
2019-10-23 14:50:00,216.72,217.44,216.66,217.14,14629.0,204.9151,205.5959,204.8584,205.3122,14629.0
2019-10-23 15:00:00,217.2,217.26,216.94,216.98,11652.0,205.369,205.4257,205.1231,205.1609,11652.0
2019-10-23 15:10:00,217.01,217.2,216.91,217.2,8775.0,205.1893,205.369,205.0948,205.369,8775.0
2019-10-23 15:20:00,217.2,217.58,217.07,217.54,15294.0,205.369,205.7283,205.246,205.6904,15294.0
2019-10-23 15:30:00,217.51,217.67,217.32,217.47,20620.0,205.6621,205.8134,205.4824,205.6243,20620.0
2019-10-23 15:40:00,217.5,217.7,217.48,217.61,21971.0,205.6526,205.8417,205.6337,205.7566,21971.0
2019-10-23 15:50:00,217.66,218.4,217.6,218.38,65370.0,205.8039,206.5036,205.7472,206.4847,65370.0
2019-10-24 09:30:00,219.18,220.84,218.86,220.29,4369.0,207.2411,208.8107,206.9385,208.2907,4369.0
2019-10-24 09:40:00,220.77,221.35,220.26,221.22,2216.0,208.7445,209.2929,208.2623,209.17,2216.0
2019-10-24 09:50:00,220.97,222.3,220.97,222.3,8900.0,208.9336,210.1912,208.9336,210.1912,8900.0
2019-10-24 10:00:00,222.3,222.43,221.56,222.25,4785.0,210.1912,210.3141,209.4915,210.1439,4785.0
2019-10-24 10:10:00,222.11,222.11,220.97,221.0,2900.0,210.0115,210.0115,208.9336,208.962,2900.0
2019-10-24 10:20:00,221.12,221.61,221.12,221.42,1849.0,209.0754,209.5387,209.0754,209.3591,1849.0
2019-10-24 10:30:00,221.42,221.58,221.07,221.07,2505.0,209.3591,209.5104,209.0282,209.0282,2505.0
2019-10-24 10:40:00,221.36,221.81,221.28,221.81,1680.0,209.3024,209.7279,209.2267,209.7279,1680.0
2019-10-24 10:50:00,221.83,222.38,221.83,222.38,1500.0,209.7468,210.2668,209.7468,210.2668,1500.0
2019-10-24 11:00:00,222.48,222.97,222.48,222.97,1500.0,210.3614,210.8247,210.3614,210.8247,1500.0
2019-10-24 11:10:00,222.85,223.0,222.72,222.96,912.0,210.7112,210.853,210.5883,210.8152,912.0
2019-10-24 11:20:00,223.01,223.29,222.98,223.22,2072.0,210.8625,211.1272,210.8341,211.0611,2072.0
2019-10-24 11:30:00,223.41,223.48,223.13,223.13,2000.0,211.2407,211.3069,210.976,210.976,2000.0
2019-10-24 11:40:00,223.16,223.99,223.1,223.99,1500.0,211.0043,211.7891,210.9476,211.7891,1500.0
2019-10-24 11:50:00,224.03,224.11,223.18,223.43,6805.0,211.8269,211.9026,211.0232,211.2596,6805.0
2019-10-24 12:00:00,223.51,223.7,222.94,223.04,3152.0,211.3353,211.5149,210.7963,210.8909,3152.0
2019-10-24 12:10:00,222.96,222.96,222.08,222.25,1433.0,210.8152,210.8152,209.9831,210.1439,1433.0
2019-10-24 12:20:00,222.38,222.45,222.14,222.19,3555.0,210.2668,210.333,210.0399,210.0872,3555.0
2019-10-24 12:30:00,222.21,222.57,222.2,222.57,2286.0,210.1061,210.4465,210.0966,210.4465,2286.0
2019-10-24 12:40:00,222.64,222.96,222.64,222.81,2988.0,210.5126,210.8152,210.5126,210.6734,2988.0
2019-10-24 12:50:00,222.8,223.02,222.64,222.64,1556.0,210.6639,210.8719,210.5126,210.5126,1556.0
2019-10-24 13:00:00,222.76,222.76,221.74,221.74,2300.0,210.6261,210.6261,209.6617,209.6617,2300.0
2019-10-24 13:10:00,221.7,221.81,221.51,221.71,2537.0,209.6238,209.7279,209.4442,209.6333,2537.0
2019-10-24 13:20:00,221.73,221.73,221.46,221.48,2300.0,209.6522,209.6522,209.3969,209.4158,2300.0
2019-10-24 13:30:00,221.47,221.63,221.08,221.5,4628.0,209.4064,209.5577,209.0376,209.4347,4628.0
2019-10-24 13:40:00,221.38,221.47,221.02,221.22,3000.0,209.3213,209.4064,208.9809,209.17,3000.0
2019-10-24 13:50:00,221.0,221.22,220.74,220.95,3176.0,208.962,209.17,208.7161,208.9147,3176.0
2019-10-24 14:00:00,220.94,221.26,220.84,221.1,3400.0,208.9052,209.2078,208.8107,209.0565,3400.0
2019-10-24 14:10:00,221.11,221.27,220.98,221.23,4703.0,209.066,209.2173,208.9431,209.1794,4703.0
2019-10-24 14:20:00,221.29,221.5,221.15,221.18,4830.0,209.2362,209.4347,209.1038,209.1322,4830.0
2019-10-24 14:30:00,221.15,221.23,221.05,221.17,4700.0,209.1038,209.1794,209.0093,209.1227,4700.0
2019-10-24 14:40:00,221.13,221.2,221.03,221.12,2957.0,209.0849,209.1511,208.9903,209.0754,2957.0
2019-10-24 14:50:00,221.06,221.23,221.06,221.17,4650.0,209.0187,209.1794,209.0187,209.1227,4650.0
2019-10-24 15:00:00,221.17,221.4,221.1,221.19,9450.0,209.1227,209.3402,209.0565,209.1416,9450.0
2019-10-24 15:10:00,221.15,221.27,221.15,221.21,1270.0,209.1038,209.2173,209.1038,209.1605,1270.0
2019-10-24 15:20:00,221.17,221.8,221.17,221.75,3204.0,209.1227,209.7184,209.1227,209.6711,3204.0
2019-10-24 15:30:00,221.95,222.44,221.87,222.44,6300.0,209.8602,210.3235,209.7846,210.3235,6300.0
2019-10-24 15:40:00,222.46,222.59,222.2,222.43,6625.0,210.3424,210.4654,210.0966,210.3141,6625.0
2019-10-24 15:50:00,222.46,222.69,222.4,222.6,20382.0,210.3424,210.5599,210.2857,210.4748,20382.0
2019-10-25 09:30:00,221.86,223.34,221.86,223.34,3393.0,209.7751,211.1745,209.7751,211.1745,3393.0
2019-10-25 09:40:00,222.55,222.59,221.28,222.59,3402.0,210.4275,210.4654,209.2267,210.4654,3402.0
2019-10-25 09:50:00,222.65,223.52,222.31,223.03,3930.0,210.5221,211.3447,210.2006,210.8814,3930.0
2019-10-25 10:00:00,222.92,223.91,222.7,223.89,6622.0,210.7774,211.7135,210.5694,211.6946,6622.0
2019-10-25 10:10:00,223.97,224.13,223.35,223.6,3422.0,211.7702,211.9215,211.184,211.4204,3422.0
2019-10-25 10:20:00,223.68,223.86,223.43,223.45,907.0,211.496,211.6662,211.2596,211.2785,907.0
2019-10-25 10:30:00,223.5,223.64,223.22,223.29,3403.0,211.3258,211.4582,211.0611,211.1272,3403.0
2019-10-25 10:40:00,223.22,223.8,223.18,223.8,1959.0,211.0611,211.6095,211.0232,211.6095,1959.0
2019-10-25 10:50:00,224.25,224.25,223.63,223.63,1764.0,212.0349,212.0349,211.4487,211.4487,1764.0
2019-10-25 11:00:00,223.56,223.56,223.19,223.19,1229.0,211.3825,211.3825,211.0327,211.0327,1229.0
2019-10-25 11:10:00,222.98,223.39,222.9,223.2,2094.0,210.8341,211.2218,210.7585,211.0421,2094.0
2019-10-25 11:20:00,223.23,223.29,222.88,222.88,945.0,211.0705,211.1272,210.7396,210.7396,945.0
2019-10-25 11:30:00,222.81,223.15,222.66,222.95,1600.0,210.6734,210.9949,210.5316,210.8058,1600.0
2019-10-25 11:40:00,223.26,223.63,223.26,223.61,1326.0,211.0989,211.4487,211.0989,211.4298,1326.0
2019-10-25 11:50:00,223.52,223.65,223.5,223.5,2002.0,211.3447,211.4676,211.3258,211.3258,2002.0
2019-10-25 12:00:00,223.5,223.57,222.58,222.58,1100.0,211.3258,211.392,210.4559,210.4559,1100.0
2019-10-25 12:10:00,222.59,223.04,222.58,222.81,2036.0,210.4654,210.8909,210.4559,210.6734,2036.0
2019-10-25 12:20:00,222.86,222.86,222.7,222.81,1160.0,210.7207,210.7207,210.5694,210.6734,1160.0
2019-10-25 12:30:00,222.84,222.93,222.68,222.86,2678.0,210.7018,210.7868,210.5505,210.7207,2678.0
2019-10-25 12:40:00,222.97,223.18,222.82,223.02,2440.0,210.8247,211.0232,210.6828,210.8719,2440.0
2019-10-25 12:50:00,223.16,223.66,223.15,223.47,3584.0,211.0043,211.4771,210.9949,211.2974,3584.0
2019-10-25 13:00:00,223.51,223.51,223.32,223.32,415.0,211.3353,211.3353,211.1556,211.1556,415.0
2019-10-25 13:10:00,223.39,223.58,223.34,223.48,1412.0,211.2218,211.4014,211.1745,211.3069,1412.0
2019-10-25 13:20:00,223.56,223.88,223.56,223.71,2202.0,211.3825,211.6851,211.3825,211.5244,2202.0
2019-10-25 13:30:00,223.65,223.77,223.49,223.61,3416.0,211.4676,211.5811,211.3163,211.4298,3416.0
2019-10-25 13:40:00,223.64,223.95,223.64,223.95,1449.0,211.4582,211.7513,211.4582,211.7513,1449.0
2019-10-25 13:50:00,223.93,223.93,223.68,223.73,2016.0,211.7324,211.7324,211.496,211.5433,2016.0
2019-10-25 14:00:00,223.62,223.74,223.16,223.26,2097.0,211.4393,211.5527,211.0043,211.0989,2097.0
2019-10-25 14:10:00,223.5,223.5,223.12,223.18,1275.0,211.3258,211.3258,210.9665,211.0232,1275.0
2019-10-25 14:20:00,223.15,223.16,222.97,222.97,1014.0,210.9949,211.0043,210.8247,210.8247,1014.0
2019-10-25 14:30:00,223.02,223.02,222.55,222.76,1303.0,210.8719,210.8719,210.4275,210.6261,1303.0
2019-10-25 14:40:00,222.64,222.82,222.61,222.75,1300.0,210.5126,210.6828,210.4843,210.6167,1300.0
2019-10-25 14:50:00,222.78,223.09,222.69,223.06,1702.0,210.645,210.9381,210.5599,210.9098,1702.0
2019-10-25 15:00:00,222.97,223.11,222.78,222.78,3738.0,210.8247,210.957,210.645,210.645,3738.0
2019-10-25 15:10:00,222.69,222.77,222.58,222.73,8302.0,210.5599,210.6356,210.4559,210.5977,8302.0
2019-10-25 15:20:00,222.82,222.89,222.78,222.83,7849.0,210.6828,210.749,210.645,210.6923,7849.0
2019-10-25 15:30:00,222.87,222.89,222.48,222.48,9447.0,210.7301,210.749,210.3614,210.3614,9447.0
2019-10-25 15:40:00,222.43,222.54,222.09,222.09,5319.0,210.3141,210.4181,209.9926,209.9926,5319.0
2019-10-25 15:50:00,222.03,222.36,222.02,222.11,14814.0,209.9359,210.2479,209.9264,210.0115,14814.0
2019-10-28 09:30:00,224.4,224.51,223.6,223.94,9243.0,212.1768,212.2808,211.4204,211.7418,9243.0
2019-10-28 09:40:00,224.47,224.53,222.91,223.49,3409.0,212.243,212.2997,210.7679,211.3163,3409.0
2019-10-28 09:50:00,223.6,224.32,222.72,224.32,3390.0,211.4204,212.1011,210.5883,212.1011,3390.0
2019-10-28 10:00:00,224.34,224.46,223.48,224.3,7133.0,212.12,212.2335,211.3069,212.0822,7133.0
2019-10-28 10:10:00,224.33,225.09,224.16,224.91,6457.0,212.1106,212.8292,211.9498,212.659,6457.0
2019-10-28 10:20:00,224.82,224.83,224.05,224.06,1810.0,212.5739,212.5834,211.8458,211.8553,1810.0
2019-10-28 10:30:00,224.02,224.66,224.01,224.65,3424.0,211.8175,212.4226,211.808,212.4132,3424.0
2019-10-28 10:40:00,224.64,225.76,224.63,225.69,2807.0,212.4037,213.4627,212.3942,213.3965,2807.0
2019-10-28 10:50:00,225.55,225.71,225.2,225.24,3400.0,213.2641,213.4154,212.9332,212.971,3400.0
2019-10-28 11:00:00,225.2,225.86,225.19,225.56,5007.0,212.9332,213.5572,212.9237,213.2736,5007.0
2019-10-28 11:10:00,225.44,225.61,225.02,225.27,2826.0,213.1601,213.3209,212.763,212.9994,2826.0
2019-10-28 11:20:00,225.17,225.29,224.77,224.99,4192.0,212.9048,213.0183,212.5266,212.7346,4192.0
2019-10-28 11:30:00,225.06,225.16,224.66,224.7,3732.0,212.8008,212.8954,212.4226,212.4604,3732.0
2019-10-28 11:40:00,224.63,224.77,224.46,224.69,3423.0,212.3942,212.5266,212.2335,212.451,3423.0
2019-10-28 11:50:00,224.62,224.62,224.0,224.6,2800.0,212.3848,212.3848,211.7986,212.3659,2800.0
2019-10-28 12:00:00,224.68,225.42,224.68,225.29,2049.0,212.4415,213.1412,212.4415,213.0183,2049.0
2019-10-28 12:10:00,225.42,225.42,225.0,225.3,1070.0,213.1412,213.1412,212.7441,213.0278,1070.0
2019-10-28 12:20:00,225.39,225.82,225.11,225.75,3428.0,213.1129,213.5194,212.8481,213.4532,3428.0
2019-10-28 12:30:00,225.83,226.19,225.61,226.04,3764.0,213.5289,213.8693,213.3209,213.7274,3764.0
2019-10-28 12:40:00,225.95,226.26,225.95,226.12,2212.0,213.6423,213.9355,213.6423,213.8031,2212.0
2019-10-28 12:50:00,226.06,226.46,225.55,225.76,4356.0,213.7464,214.1246,213.2641,213.4627,4356.0
2019-10-28 13:00:00,225.68,225.68,225.4,225.4,700.0,213.3871,213.3871,213.1223,213.1223,700.0
2019-10-28 13:10:00,225.4,225.61,225.16,225.61,2522.0,213.1223,213.3209,212.8954,213.3209,2522.0
2019-10-28 13:20:00,225.83,225.83,225.41,225.44,4537.0,213.5289,213.5289,213.1318,213.1601,4537.0
2019-10-28 13:30:00,225.45,225.55,225.03,225.37,2781.0,213.1696,213.2641,212.7725,213.0939,2781.0
2019-10-28 13:40:00,225.36,225.59,225.05,225.43,4805.0,213.0845,213.302,212.7914,213.1507,4805.0
2019-10-28 13:50:00,225.5,225.79,225.27,225.27,2333.0,213.2169,213.4911,212.9994,212.9994,2333.0
2019-10-28 14:00:00,225.27,225.41,224.99,225.0,1543.0,212.9994,213.1318,212.7346,212.7441,1543.0
2019-10-28 14:10:00,225.0,225.13,224.77,225.02,4325.0,212.7441,212.867,212.5266,212.763,4325.0
2019-10-28 14:20:00,225.0,225.04,224.79,224.96,3350.0,212.7441,212.7819,212.5455,212.7063,3350.0
2019-10-28 14:30:00,225.12,225.57,225.12,225.52,1748.0,212.8576,213.283,212.8576,213.2358,1748.0
2019-10-28 14:40:00,225.65,225.89,225.58,225.89,2840.0,213.3587,213.5856,213.2925,213.5856,2840.0
2019-10-28 14:50:00,225.89,226.13,225.78,226.06,4874.0,213.5856,213.8125,213.4816,213.7464,4874.0
2019-10-28 15:00:00,226.0,226.05,225.62,225.88,11176.0,213.6896,213.7369,213.3303,213.5762,11176.0
2019-10-28 15:10:00,225.95,226.02,225.62,225.8,2947.0,213.6423,213.7085,213.3303,213.5005,2947.0
2019-10-28 15:20:00,225.76,226.0,225.67,225.75,6024.0,213.4627,213.6896,213.3776,213.4532,6024.0
2019-10-28 15:30:00,225.71,225.71,225.33,225.41,5905.0,213.4154,213.4154,213.0561,213.1318,5905.0
2019-10-28 15:40:00,225.36,225.59,225.12,225.55,10700.0,213.0845,213.302,212.8576,213.2641,10700.0
2019-10-28 15:50:00,225.56,225.7,224.91,225.03,35417.0,213.2736,213.406,212.659,212.7725,35417.0
2019-10-29 09:30:00,224.47,226.0,224.47,225.96,7031.0,212.243,213.6896,212.243,213.6518,7031.0
2019-10-29 09:40:00,226.22,227.51,226.21,226.96,3285.0,213.8976,215.1174,213.8882,214.5973,3285.0
2019-10-29 09:50:00,227.2,227.37,226.36,226.57,2800.0,214.8243,214.985,214.03,214.2286,2800.0
2019-10-29 10:00:00,226.44,227.66,226.33,227.66,5500.0,214.1057,215.2592,214.0016,215.2592,5500.0
2019-10-29 10:10:00,227.71,228.1,227.63,227.68,6424.0,215.3065,215.6752,215.2308,215.2781,6424.0
2019-10-29 10:20:00,227.89,228.29,227.75,228.29,2265.0,215.4767,215.8549,215.3443,215.8549,2265.0
2019-10-29 10:30:00,228.2,228.46,227.99,228.23,3701.0,215.7698,216.0156,215.5712,215.7982,3701.0
2019-10-29 10:40:00,228.31,229.48,228.31,229.45,8146.0,215.8738,216.9801,215.8738,216.9517,8146.0
2019-10-29 10:50:00,229.42,229.99,228.98,229.96,6375.0,216.9233,217.4623,216.5073,217.4339,6375.0
2019-10-29 11:00:00,229.98,230.56,229.63,229.63,7391.0,217.4528,218.0012,217.1219,217.1219,7391.0
2019-10-29 11:10:00,229.56,229.57,228.82,229.11,3766.0,217.0557,217.0652,216.356,216.6302,3766.0
2019-10-29 11:20:00,229.3,229.91,229.17,229.86,8397.0,216.8099,217.3866,216.687,217.3394,8397.0
2019-10-29 11:30:00,229.71,229.76,228.66,228.66,5194.0,217.1975,217.2448,216.2047,216.2047,5194.0
2019-10-29 11:40:00,228.84,229.05,228.44,228.61,2569.0,216.3749,216.5735,215.9967,216.1575,2569.0
2019-10-29 11:50:00,228.37,228.37,227.2,227.46,3239.0,215.9305,215.9305,214.8243,215.0701,3239.0
2019-10-29 12:00:00,227.27,227.58,226.94,227.06,2734.0,214.8904,215.1836,214.5784,214.6919,2734.0
2019-10-29 12:10:00,226.96,227.37,226.85,227.37,1545.0,214.5973,214.985,214.4933,214.985,1545.0
2019-10-29 12:20:00,227.31,227.68,227.19,227.68,1600.0,214.9283,215.2781,214.8148,215.2781,1600.0
2019-10-29 12:30:00,227.65,227.73,227.32,227.53,5496.0,215.2497,215.3254,214.9377,215.1363,5496.0
2019-10-29 12:40:00,227.51,227.52,227.36,227.51,5569.0,215.1174,215.1268,214.9755,215.1174,5569.0
2019-10-29 12:50:00,227.5,227.8,227.43,227.73,3134.0,215.1079,215.3916,215.0417,215.3254,3134.0
2019-10-29 13:00:00,227.95,227.95,227.79,227.79,1020.0,215.5334,215.5334,215.3821,215.3821,1020.0
2019-10-29 13:10:00,227.82,227.85,227.5,227.5,1208.0,215.4105,215.4389,215.1079,215.1079,1208.0
2019-10-29 13:20:00,227.64,227.66,227.47,227.52,8040.0,215.2403,215.2592,215.0796,215.1268,8040.0
2019-10-29 13:30:00,227.53,228.04,227.45,227.67,8819.0,215.1363,215.6185,215.0606,215.2687,8819.0
2019-10-29 13:40:00,227.77,228.15,227.77,228.04,1917.0,215.3632,215.7225,215.3632,215.6185,1917.0
2019-10-29 13:50:00,228.03,228.2,227.87,227.89,3196.0,215.609,215.7698,215.4578,215.4767,3196.0
2019-10-29 14:00:00,227.82,227.83,227.51,227.63,2942.0,215.4105,215.4199,215.1174,215.2308,2942.0
2019-10-29 14:10:00,227.61,227.75,227.38,227.7,3369.0,215.2119,215.3443,214.9945,215.297,3369.0
2019-10-29 14:20:00,227.65,227.74,227.4,227.72,3830.0,215.2497,215.3348,215.0134,215.3159,3830.0
2019-10-29 14:30:00,227.72,228.03,227.67,228.0,3216.0,215.3159,215.609,215.2687,215.5807,3216.0
2019-10-29 14:40:00,228.0,228.0,227.21,227.21,8164.0,215.5807,215.5807,214.8337,214.8337,8164.0
2019-10-29 14:50:00,227.25,227.83,227.12,227.66,14067.0,214.8715,215.4199,214.7486,215.2592,14067.0
2019-10-29 15:00:00,227.59,227.68,227.34,227.5,6480.0,215.193,215.2781,214.9566,215.1079,6480.0
2019-10-29 15:10:00,227.35,227.5,227.11,227.42,13573.0,214.9661,215.1079,214.7392,215.0323,13573.0
2019-10-29 15:20:00,227.47,227.6,227.38,227.49,11134.0,215.0796,215.2025,214.9945,215.0985,11134.0
2019-10-29 15:30:00,227.51,227.56,227.35,227.39,14142.0,215.1174,215.1646,214.9661,215.0039,14142.0
2019-10-29 15:40:00,227.45,227.83,227.39,227.61,14579.0,215.0606,215.4199,215.0039,215.2119,14579.0
2019-10-29 15:50:00,227.66,228.12,227.54,228.07,45437.0,215.2592,215.6941,215.1457,215.6469,45437.0
2019-10-30 09:30:00,227.0,228.0,223.95,224.37,6793.0,214.6352,215.5807,211.7513,212.1484,6793.0
2019-10-30 09:40:00,223.84,224.7,223.82,224.35,3000.0,211.6473,212.4604,211.6284,212.1295,3000.0
2019-10-30 09:50:00,224.49,225.44,223.94,225.35,1702.0,212.2619,213.1601,211.7418,213.075,1702.0
2019-10-30 10:00:00,225.6,226.79,225.46,226.21,9342.0,213.3114,214.4366,213.179,213.8882,9342.0
2019-10-30 10:10:00,225.87,226.23,225.64,226.2,3005.0,213.5667,213.9071,213.3492,213.8787,3005.0
2019-10-30 10:20:00,226.24,226.74,226.22,226.73,3000.0,213.9166,214.3893,213.8976,214.3799,3000.0
2019-10-30 10:30:00,226.56,226.57,226.11,226.34,1974.0,214.2191,214.2286,213.7936,214.0111,1974.0
2019-10-30 10:40:00,226.48,227.1,226.37,226.77,4801.0,214.1435,214.7297,214.0395,214.4177,4801.0
2019-10-30 10:50:00,226.74,226.83,226.4,226.68,3786.0,214.3893,214.4744,214.0678,214.3326,3786.0
2019-10-30 11:00:00,226.61,226.73,226.43,226.73,2128.0,214.2664,214.3799,214.0962,214.3799,2128.0
2019-10-30 11:10:00,226.81,226.97,226.53,226.73,15231.0,214.4555,214.6068,214.1908,214.3799,15231.0
2019-10-30 11:20:00,226.49,226.75,226.41,226.61,25750.0,214.1529,214.3988,214.0773,214.2664,25750.0
2019-10-30 11:30:00,226.61,226.89,226.59,226.81,6805.0,214.2664,214.5311,214.2475,214.4555,6805.0
2019-10-30 11:40:00,226.8,227.03,226.57,226.75,2530.0,214.446,214.6635,214.2286,214.3988,2530.0
2019-10-30 11:50:00,226.74,226.75,226.53,226.65,2974.0,214.3893,214.3988,214.1908,214.3042,2974.0
2019-10-30 12:00:00,226.61,226.61,225.4,225.4,9323.0,214.2664,214.2664,213.1223,213.1223,9323.0
2019-10-30 12:10:00,225.56,226.0,225.56,225.87,7929.0,213.2736,213.6896,213.2736,213.5667,7929.0
2019-10-30 12:20:00,226.12,226.23,225.75,225.81,3100.0,213.8031,213.9071,213.4532,213.51,3100.0
2019-10-30 12:30:00,225.84,226.31,225.78,226.24,2273.0,213.5383,213.9827,213.4816,213.9166,2273.0
2019-10-30 12:40:00,226.58,226.9,226.54,226.75,2602.0,214.238,214.5406,214.2002,214.3988,2602.0
2019-10-30 12:50:00,226.76,227.07,226.66,226.82,9489.0,214.4082,214.7013,214.3137,214.465,9489.0
2019-10-30 13:00:00,226.98,226.98,226.63,226.66,2800.0,214.6162,214.6162,214.2853,214.3137,2800.0
2019-10-30 13:10:00,226.76,226.92,226.65,226.73,5355.0,214.4082,214.5595,214.3042,214.3799,5355.0
2019-10-30 13:20:00,226.89,227.16,226.89,227.16,4974.0,214.5311,214.7864,214.5311,214.7864,4974.0
2019-10-30 13:30:00,227.04,227.45,227.04,227.31,5431.0,214.673,215.0606,214.673,214.9283,5431.0
2019-10-30 13:40:00,227.32,227.35,226.43,226.45,6874.0,214.9377,214.9661,214.0962,214.1151,6874.0
2019-10-30 13:50:00,226.68,226.68,225.65,225.68,4067.0,214.3326,214.3326,213.3587,213.3871,4067.0
2019-10-30 14:00:00,225.41,225.72,225.25,225.49,5444.0,213.1318,213.4249,212.9805,213.2074,5444.0
2019-10-30 14:10:00,225.78,226.38,225.72,226.22,10098.0,213.4816,214.0489,213.4249,213.8976,10098.0
2019-10-30 14:20:00,226.05,226.39,225.92,226.0,2336.0,213.7369,214.0584,213.614,213.6896,2336.0
2019-10-30 14:30:00,225.98,225.98,225.27,225.71,11050.0,213.6707,213.6707,212.9994,213.4154,11050.0
2019-10-30 14:40:00,225.71,226.07,225.62,225.84,5489.0,213.4154,213.7558,213.3303,213.5383,5489.0
2019-10-30 14:50:00,225.92,226.04,225.71,225.98,7326.0,213.614,213.7274,213.4154,213.6707,7326.0
2019-10-30 15:00:00,225.98,226.58,225.91,226.58,4511.0,213.6707,214.238,213.6045,214.238,4511.0
2019-10-30 15:10:00,226.76,226.92,226.71,226.71,4058.0,214.4082,214.5595,214.3609,214.3609,4058.0
2019-10-30 15:20:00,226.97,227.79,226.92,227.79,11751.0,214.6068,215.3821,214.5595,215.3821,11751.0
2019-10-30 15:30:00,227.97,228.0,227.34,227.79,12120.0,215.5523,215.5807,214.9566,215.3821,12120.0
2019-10-30 15:40:00,227.84,228.37,227.84,228.22,12497.0,215.4294,215.9305,215.4294,215.7887,12497.0
2019-10-30 15:50:00,228.23,228.98,228.18,228.98,46105.0,215.7982,216.5073,215.7509,216.5073,46105.0
2019-10-31 09:30:00,233.92,237.35,232.58,234.52,19486.0,221.1782,224.4214,219.9112,221.7455,19486.0
2019-10-31 09:40:00,235.51,235.75,232.69,234.11,16690.0,222.6816,222.9085,220.0152,221.3579,16690.0
2019-10-31 09:50:00,234.11,234.71,232.66,233.29,12255.0,221.3579,221.9252,219.9868,220.5825,12255.0
2019-10-31 10:00:00,234.38,235.48,232.85,234.56,11700.0,221.6132,222.6532,220.1665,221.7834,11700.0
2019-10-31 10:10:00,235.09,235.84,234.24,235.3,10649.0,222.2845,222.9936,221.4808,222.483,10649.0
2019-10-31 10:20:00,235.28,236.26,234.95,235.16,7862.0,222.4641,223.3908,222.1521,222.3507,7862.0
2019-10-31 10:30:00,235.0,235.26,232.58,232.67,10142.0,222.1994,222.4452,219.9112,219.9963,10142.0
2019-10-31 10:40:00,232.61,234.17,232.11,234.17,7107.0,219.9396,221.4146,219.4668,221.4146,7107.0
2019-10-31 10:50:00,234.03,234.44,233.55,233.97,4019.0,221.2822,221.6699,220.8284,221.2255,4019.0
2019-10-31 11:00:00,233.97,234.32,233.72,234.32,9650.0,221.2255,221.5564,220.9891,221.5564,9650.0
2019-10-31 11:10:00,234.33,234.78,234.02,234.02,9239.0,221.5659,221.9914,221.2728,221.2728,9239.0
2019-10-31 11:20:00,234.13,234.44,234.05,234.44,8835.0,221.3768,221.6699,221.3011,221.6699,8835.0
2019-10-31 11:30:00,234.31,234.55,233.89,234.24,7834.0,221.547,221.7739,221.1498,221.4808,7834.0
2019-10-31 11:40:00,234.35,234.35,233.0,233.5,15709.0,221.5848,221.5848,220.3083,220.7811,15709.0
2019-10-31 11:50:00,233.51,233.93,232.66,232.79,11975.0,220.7905,221.1877,219.9868,220.1098,11975.0
2019-10-31 12:00:00,232.78,232.82,232.26,232.67,3997.0,220.1003,220.1381,219.6086,219.9963,3997.0
2019-10-31 12:10:00,232.75,233.59,232.6,233.35,7810.0,220.0719,220.8662,219.9301,220.6393,7810.0
2019-10-31 12:20:00,233.33,233.33,232.42,232.42,4976.0,220.6204,220.6204,219.7599,219.7599,4976.0
2019-10-31 12:30:00,232.78,233.12,232.7,232.86,6727.0,220.1003,220.4218,220.0247,220.176,6727.0
2019-10-31 12:40:00,232.91,232.91,232.41,232.49,2870.0,220.2232,220.2232,219.7505,219.8261,2870.0
2019-10-31 12:50:00,232.4,232.9,232.31,232.51,10362.0,219.741,220.2138,219.6559,219.845,10362.0
2019-10-31 13:00:00,232.34,232.34,231.33,231.57,4993.0,219.6843,219.6843,218.7293,218.9562,4993.0
2019-10-31 13:10:00,231.35,232.62,231.35,232.38,6244.0,218.7482,219.949,218.7482,219.7221,6244.0
2019-10-31 13:20:00,232.37,232.37,232.02,232.02,5640.0,219.7126,219.7126,219.3817,219.3817,5640.0
2019-10-31 13:30:00,232.13,232.73,232.13,232.57,3796.0,219.4857,220.053,219.4857,219.9018,3796.0
2019-10-31 13:40:00,232.59,232.91,232.57,232.87,5743.0,219.9207,220.2232,219.9018,220.1854,5743.0
2019-10-31 13:50:00,232.86,233.62,232.69,233.5,5119.0,220.176,220.8946,220.0152,220.7811,5119.0
2019-10-31 14:00:00,233.22,233.34,232.89,233.21,7696.0,220.5163,220.6298,220.2043,220.5069,7696.0
2019-10-31 14:10:00,233.29,233.99,232.89,232.97,14133.0,220.5825,221.2444,220.2043,220.28,14133.0
2019-10-31 14:20:00,232.96,234.45,232.95,233.45,8015.0,220.2705,221.6793,220.2611,220.7338,8015.0
2019-10-31 14:30:00,233.55,234.29,233.42,234.29,7177.0,220.8284,221.5281,220.7055,221.5281,7177.0
2019-10-31 14:40:00,234.21,234.44,233.77,233.96,15588.0,221.4524,221.6699,221.0364,221.216,15588.0
2019-10-31 14:50:00,233.97,234.47,233.78,234.4,15175.0,221.2255,221.6983,221.0458,221.6321,15175.0
2019-10-31 15:00:00,234.47,235.24,234.35,234.51,9354.0,221.6983,222.4263,221.5848,221.7361,9354.0
2019-10-31 15:10:00,234.57,235.13,234.33,235.13,11240.0,221.7928,222.3223,221.5659,222.3223,11240.0
2019-10-31 15:20:00,235.04,235.19,233.92,233.93,14935.0,222.2372,222.379,221.1782,221.1877,14935.0
2019-10-31 15:30:00,233.94,234.78,233.92,234.48,25774.0,221.1971,221.9914,221.1782,221.7077,25774.0
2019-10-31 15:40:00,234.54,234.82,233.84,233.99,27505.0,221.7644,222.0292,221.1026,221.2444,27505.0
2019-10-31 15:50:00,234.03,234.93,233.96,234.61,66923.0,221.2822,222.1332,221.216,221.8306,66923.0
2019-11-01 09:30:00,236.83,237.99,236.83,237.99,6959.0,223.9297,225.0265,223.9297,225.0265,6959.0
2019-11-01 09:40:00,238.0,240.75,237.97,240.24,6725.0,225.036,227.6362,225.0076,227.154,6725.0
2019-11-01 09:50:00,240.58,240.8,239.1,239.1,5008.0,227.4754,227.6835,226.0761,226.0761,5008.0
2019-11-01 10:00:00,238.94,239.47,238.34,239.32,3501.0,225.9248,226.4259,225.3575,226.2841,3501.0
2019-11-01 10:10:00,239.0,239.05,238.7,238.93,4326.0,225.9815,226.0288,225.6978,225.9153,4326.0
2019-11-01 10:20:00,239.0,239.04,238.67,239.01,5140.0,225.9815,226.0193,225.6695,225.991,5140.0
2019-11-01 10:30:00,239.1,240.31,238.8,240.0,6004.0,226.0761,227.2201,225.7924,226.927,6004.0
2019-11-01 10:40:00,240.16,240.23,239.53,239.69,4874.0,227.0783,227.1445,226.4826,226.6339,4874.0
2019-11-01 10:50:00,240.1,241.07,240.09,241.05,4595.0,227.0216,227.9388,227.0121,227.9198,4595.0
2019-11-01 11:00:00,241.13,241.35,240.78,241.03,5459.0,227.9955,228.2035,227.6645,227.9009,5459.0
2019-11-01 11:10:00,240.95,241.65,240.9,241.0,5190.0,227.8253,228.4872,227.778,227.8726,5190.0
2019-11-01 11:20:00,241.22,241.23,240.74,240.99,4656.0,228.0806,228.09,227.6267,227.8631,4656.0
2019-11-01 11:30:00,240.97,240.97,240.28,240.28,5240.0,227.8442,227.8442,227.1918,227.1918,5240.0
2019-11-01 11:40:00,240.32,240.72,240.32,240.68,4261.0,227.2296,227.6078,227.2296,227.57,4261.0
2019-11-01 11:50:00,240.72,241.55,240.69,241.55,5611.0,227.6078,228.3926,227.5794,228.3926,5611.0
2019-11-01 12:00:00,241.81,241.88,241.09,241.09,3169.0,228.6384,228.7046,227.9577,227.9577,3169.0
2019-11-01 12:10:00,241.05,241.76,240.77,241.76,9404.0,227.9198,228.5912,227.6551,228.5912,9404.0
2019-11-01 12:20:00,241.72,242.44,241.71,242.02,6620.0,228.5533,229.2341,228.5439,228.837,6620.0
2019-11-01 12:30:00,242.11,243.05,242.1,242.69,17991.0,228.9221,229.8109,228.9126,229.4705,17991.0
2019-11-01 12:40:00,242.68,242.71,242.34,242.37,2200.0,229.4611,229.4894,229.1396,229.1679,2200.0
2019-11-01 12:50:00,242.35,242.6,242.2,242.58,4818.0,229.149,229.3854,229.0072,229.3665,4818.0
2019-11-01 13:00:00,242.49,242.49,242.05,242.08,3839.0,229.2814,229.2814,228.8654,228.8937,3839.0
2019-11-01 13:10:00,242.03,242.49,241.96,242.24,5131.0,228.8465,229.2814,228.7803,229.045,5131.0
2019-11-01 13:20:00,242.16,242.67,242.15,242.48,6059.0,228.9694,229.4516,228.9599,229.2719,6059.0
2019-11-01 13:30:00,242.58,243.59,242.47,243.5,5938.0,229.3665,230.3215,229.2625,230.2364,5938.0
2019-11-01 13:40:00,243.55,243.87,243.51,243.67,5302.0,230.2837,230.5862,230.2458,230.3971,5302.0
2019-11-01 13:50:00,243.83,244.23,243.81,244.15,5005.0,230.5484,230.9266,230.5295,230.851,5005.0
2019-11-01 14:00:00,244.2,244.66,244.12,244.14,8606.0,230.8983,231.3332,230.8226,230.8415,8606.0
2019-11-01 14:10:00,244.02,244.59,244.02,244.23,7818.0,230.7281,231.267,230.7281,230.9266,7818.0
2019-11-01 14:20:00,244.27,244.87,244.17,244.79,5438.0,230.9644,231.5318,230.8699,231.4561,5438.0
2019-11-01 14:30:00,244.81,245.14,244.28,244.51,6895.0,231.475,231.7871,230.9739,231.1914,6895.0
2019-11-01 14:40:00,244.49,244.71,244.45,244.61,4700.0,231.1725,231.3805,231.1346,231.2859,4700.0
2019-11-01 14:50:00,244.78,245.2,244.65,244.76,6052.0,231.4467,231.8438,231.3237,231.4278,6052.0
2019-11-01 15:00:00,244.64,245.04,244.63,244.94,8735.0,231.3143,231.6925,231.3048,231.5979,8735.0
2019-11-01 15:10:00,244.96,245.16,244.9,245.12,4009.0,231.6169,231.806,231.5601,231.7681,4009.0
2019-11-01 15:20:00,245.05,245.3,244.63,245.29,5935.0,231.702,231.9383,231.3048,231.9289,5935.0
2019-11-01 15:30:00,245.26,245.82,245.15,245.82,14230.0,231.9005,232.43,231.7965,232.43,14230.0
2019-11-01 15:40:00,245.7,245.84,245.24,245.4,20248.0,232.3166,232.4489,231.8816,232.0329,20248.0
2019-11-01 15:50:00,245.28,246.0,245.09,245.9,64051.0,231.9194,232.6002,231.7398,232.5057,64051.0
2019-11-04 09:30:00,247.88,249.25,246.11,246.11,16585.0,234.3778,235.6732,232.7042,232.7042,16585.0
2019-11-04 09:40:00,246.82,246.82,244.77,245.22,15149.0,233.3755,233.3755,231.4372,231.8627,15149.0
2019-11-04 09:50:00,244.84,245.15,244.46,244.71,12797.0,231.5034,231.7965,231.1441,231.3805,12797.0
2019-11-04 10:00:00,244.49,244.96,244.0,244.0,19097.0,231.1725,231.6169,230.7092,230.7092,19097.0
2019-11-04 10:10:00,244.0,244.8,244.0,244.54,7405.0,230.7092,231.4656,230.7092,231.2197,7405.0
2019-11-04 10:20:00,244.66,244.87,244.53,244.73,2180.0,231.3332,231.5318,231.2103,231.3994,2180.0
2019-11-04 10:30:00,244.74,245.12,244.74,245.12,2614.0,231.4088,231.7681,231.4088,231.7681,2614.0
2019-11-04 10:40:00,244.92,245.19,244.56,245.09,7782.0,231.579,231.8343,231.2386,231.7398,7782.0
2019-11-04 10:50:00,245.14,245.39,244.28,244.38,17289.0,231.7871,232.0234,230.9739,231.0685,17289.0
2019-11-04 11:00:00,244.37,245.07,244.08,245.07,6650.0,231.059,231.7209,230.7848,231.7209,6650.0
2019-11-04 11:10:00,245.02,246.14,245.02,246.02,5289.0,231.6736,232.7326,231.6736,232.6191,5289.0
2019-11-04 11:20:00,246.16,246.21,245.38,245.38,9269.0,232.7515,232.7988,232.014,232.014,9269.0
2019-11-04 11:30:00,245.38,245.38,244.97,245.15,1806.0,232.014,232.014,231.6263,231.7965,1806.0
2019-11-04 11:40:00,245.12,245.18,244.52,244.6,4759.0,231.7681,231.8249,231.2008,231.2765,4759.0
2019-11-04 11:50:00,244.64,244.77,244.15,244.15,3725.0,231.3143,231.4372,230.851,230.851,3725.0
2019-11-04 12:00:00,244.0,244.19,243.92,244.05,2479.0,230.7092,230.8888,230.6335,230.7564,2479.0
2019-11-04 12:10:00,244.09,244.24,244.08,244.17,2199.0,230.7942,230.9361,230.7848,230.8699,2199.0
2019-11-04 12:20:00,244.18,244.18,243.57,243.66,1898.0,230.8793,230.8793,230.3026,230.3877,1898.0
2019-11-04 12:30:00,243.65,243.99,243.59,243.99,3363.0,230.3782,230.6997,230.3215,230.6997,3363.0
2019-11-04 12:40:00,243.99,244.97,243.98,244.95,2919.0,230.6997,231.6263,230.6902,231.6074,2919.0
2019-11-04 12:50:00,244.65,245.15,244.41,244.86,8117.0,231.3237,231.7965,231.0968,231.5223,8117.0
2019-11-04 13:00:00,244.92,245.1,244.72,244.85,4248.0,231.579,231.7492,231.3899,231.5129,4248.0
2019-11-04 13:10:00,244.86,245.1,244.84,244.95,2914.0,231.5223,231.7492,231.5034,231.6074,2914.0
2019-11-04 13:20:00,245.12,245.52,245.11,245.47,2711.0,231.7681,232.1464,231.7587,232.0991,2711.0
2019-11-04 13:30:00,245.53,245.77,245.39,245.77,3409.0,232.1558,232.3827,232.0234,232.3827,3409.0
2019-11-04 13:40:00,245.86,245.99,245.64,245.99,2120.0,232.4678,232.5908,232.2598,232.5908,2120.0
2019-11-04 13:50:00,246.17,246.17,245.85,245.85,1237.0,232.7609,232.7609,232.4584,232.4584,1237.0
2019-11-04 14:00:00,245.73,245.86,245.52,245.52,1000.0,232.3449,232.4678,232.1464,232.1464,1000.0
2019-11-04 14:10:00,245.58,245.66,245.23,245.59,3288.0,232.2031,232.2787,231.8722,232.2125,3288.0
2019-11-04 14:20:00,245.62,245.79,245.62,245.73,1995.0,232.2409,232.4016,232.2409,232.3449,1995.0
2019-11-04 14:30:00,245.76,246.18,245.75,246.08,3560.0,232.3733,232.7704,232.3638,232.6759,3560.0
2019-11-04 14:40:00,246.16,246.16,245.64,245.68,2400.0,232.7515,232.7515,232.2598,232.2976,2400.0
2019-11-04 14:50:00,245.82,245.92,245.68,245.84,2500.0,232.43,232.5246,232.2976,232.4489,2500.0
2019-11-04 15:00:00,245.77,245.78,245.45,245.5,5056.0,232.3827,232.3922,232.0802,232.1274,5056.0
2019-11-04 15:10:00,245.46,245.69,245.36,245.54,8167.0,232.0896,232.3071,231.9951,232.1653,8167.0
2019-11-04 15:20:00,245.49,245.84,245.49,245.62,3887.0,232.118,232.4489,232.118,232.2409,3887.0
2019-11-04 15:30:00,245.65,245.65,245.35,245.4,4823.0,232.2693,232.2693,231.9856,232.0329,4823.0
2019-11-04 15:40:00,245.45,245.62,245.35,245.62,11450.0,232.0802,232.2409,231.9856,232.2409,11450.0
2019-11-04 15:50:00,245.63,246.14,245.49,245.9,53486.0,232.2504,232.7326,232.118,232.5057,53486.0
2019-11-05 09:30:00,245.8,246.73,244.16,245.11,15689.0,232.4111,233.2904,230.8604,231.7587,15689.0
2019-11-05 09:40:00,245.65,246.51,244.9,244.9,2500.0,232.2693,233.0824,231.5601,231.5601,2500.0
2019-11-05 09:50:00,244.72,244.72,242.47,243.01,5967.0,231.3899,231.3899,229.2625,229.7731,5967.0
2019-11-05 10:00:00,243.46,244.13,242.52,242.54,4983.0,230.1986,230.8321,229.3098,229.3287,4983.0
2019-11-05 10:10:00,242.29,242.29,239.3,239.54,17425.0,229.0923,229.0923,226.2652,226.4921,17425.0
2019-11-05 10:20:00,239.48,239.99,239.41,239.83,11500.0,226.4354,226.9176,226.3692,226.7663,11500.0
2019-11-05 10:30:00,239.86,240.68,239.6,240.42,13193.0,226.7947,227.57,226.5488,227.3242,13193.0
2019-11-05 10:40:00,240.57,241.02,238.4,238.48,12884.0,227.466,227.8915,225.4142,225.4898,12884.0
2019-11-05 10:50:00,238.4,238.4,236.69,237.52,9951.0,225.4142,225.4142,223.7973,224.5821,9951.0
2019-11-05 11:00:00,237.68,238.63,237.56,238.63,4812.0,224.7334,225.6317,224.6199,225.6317,4812.0
2019-11-05 11:10:00,238.46,238.89,238.29,238.47,15886.0,225.4709,225.8775,225.3102,225.4804,15886.0
2019-11-05 11:20:00,238.43,238.69,238.11,238.59,15717.0,225.4426,225.6884,225.14,225.5938,15717.0
2019-11-05 11:30:00,238.51,239.19,238.46,239.11,3015.0,225.5182,226.1612,225.4709,226.0855,3015.0
2019-11-05 11:40:00,239.09,239.24,238.12,238.17,10298.0,226.0666,226.2084,225.1494,225.1967,10298.0
2019-11-05 11:50:00,238.26,238.41,237.91,238.38,7909.0,225.2818,225.4236,224.9509,225.3953,7909.0
2019-11-05 12:00:00,238.56,238.74,238.45,238.45,2113.0,225.5655,225.7357,225.4615,225.4615,2113.0
2019-11-05 12:10:00,238.35,238.35,237.49,237.51,4258.0,225.3669,225.3669,224.5538,224.5727,4258.0
2019-11-05 12:20:00,237.4,237.69,236.94,237.16,4698.0,224.4687,224.7429,224.0337,224.2417,4698.0
2019-11-05 12:30:00,237.07,237.55,237.05,237.44,9528.0,224.1566,224.6105,224.1377,224.5065,9528.0
2019-11-05 12:40:00,237.49,238.45,237.43,238.01,5943.0,224.5538,225.4615,224.497,225.0454,5943.0
2019-11-05 12:50:00,237.81,238.06,237.75,237.99,3474.0,224.8563,225.0927,224.7996,225.0265,3474.0
2019-11-05 13:00:00,238.0,238.04,237.84,237.97,2098.0,225.036,225.0738,224.8847,225.0076,2098.0
2019-11-05 13:10:00,237.93,238.23,237.93,238.12,3035.0,224.9698,225.2534,224.9698,225.1494,3035.0
2019-11-05 13:20:00,238.21,238.25,237.55,237.55,3002.0,225.2345,225.2724,224.6105,224.6105,3002.0
2019-11-05 13:30:00,237.59,237.59,236.57,236.58,4596.0,224.6483,224.6483,223.6839,223.6933,4596.0
2019-11-05 13:40:00,236.51,237.17,236.39,236.99,7820.0,223.6271,224.2512,223.5137,224.081,7820.0
2019-11-05 13:50:00,237.05,237.32,237.04,237.18,2349.0,224.1377,224.393,224.1283,224.2606,2349.0
2019-11-05 14:00:00,237.15,237.68,237.12,237.68,5379.0,224.2323,224.7334,224.2039,224.7334,5379.0
2019-11-05 14:10:00,237.71,237.84,237.65,237.71,2339.0,224.7618,224.8847,224.705,224.7618,2339.0
2019-11-05 14:20:00,237.64,237.64,237.19,237.22,3234.0,224.6956,224.6956,224.2701,224.2985,3234.0
2019-11-05 14:30:00,237.32,237.32,237.06,237.13,4192.0,224.393,224.393,224.1472,224.2134,4192.0
2019-11-05 14:40:00,237.05,237.91,237.01,237.91,7500.0,224.1377,224.9509,224.0999,224.9509,7500.0
2019-11-05 14:50:00,237.86,237.86,237.63,237.79,3634.0,224.9036,224.9036,224.6861,224.8374,3634.0
2019-11-05 15:00:00,237.74,237.91,237.64,237.7,4168.0,224.7901,224.9509,224.6956,224.7523,4168.0
2019-11-05 15:10:00,237.69,237.85,237.26,237.82,7155.0,224.7429,224.8941,224.3363,224.8658,7155.0
2019-11-05 15:20:00,237.88,238.25,237.88,237.91,4143.0,224.9225,225.2724,224.9225,224.9509,4143.0
2019-11-05 15:30:00,237.88,238.46,237.73,238.46,9634.0,224.9225,225.4709,224.7807,225.4709,9634.0
2019-11-05 15:40:00,238.48,238.6,238.07,238.07,35979.0,225.4898,225.6033,225.1022,225.1022,35979.0
2019-11-05 15:50:00,238.16,240.11,237.33,238.47,73031.0,225.1873,227.031,224.4025,225.4804,73031.0
2019-11-06 09:30:00,239.31,239.98,238.52,239.98,12391.0,226.2746,226.9081,225.5277,226.9081,12391.0
2019-11-06 09:40:00,239.75,239.86,238.99,239.56,4986.0,226.6907,226.7947,225.972,226.511,4986.0
2019-11-06 09:50:00,239.72,240.42,239.72,240.42,4599.0,226.6623,227.3242,226.6623,227.3242,4599.0
2019-11-06 10:00:00,240.03,240.24,239.61,239.76,3661.0,226.9554,227.154,226.5583,226.7001,3661.0
2019-11-06 10:10:00,239.9,240.31,239.45,240.03,17911.0,226.8325,227.2201,226.407,226.9554,17911.0
2019-11-06 10:20:00,240.39,240.6,239.94,239.98,2800.0,227.2958,227.4944,226.8703,226.9081,2800.0
2019-11-06 10:30:00,240.01,240.36,239.63,239.77,3424.0,226.9365,227.2674,226.5772,226.7096,3424.0
2019-11-06 10:40:00,239.82,239.82,239.26,239.64,2000.0,226.7568,226.7568,226.2273,226.5866,2000.0
2019-11-06 10:50:00,239.69,240.05,239.69,239.99,2975.0,226.6339,226.9743,226.6339,226.9176,2975.0
2019-11-06 11:00:00,240.07,240.26,240.01,240.26,3392.0,226.9932,227.1729,226.9365,227.1729,3392.0
2019-11-06 11:10:00,240.37,240.81,240.1,240.8,3700.0,227.2769,227.6929,227.0216,227.6835,3700.0
2019-11-06 11:20:00,240.8,241.0,240.4,240.4,3000.0,227.6835,227.8726,227.3052,227.3052,3000.0
2019-11-06 11:30:00,240.58,240.89,240.58,240.88,500.0,227.4754,227.7686,227.4754,227.7591,500.0
2019-11-06 11:40:00,240.84,241.33,240.31,240.56,5300.0,227.7213,228.1846,227.2201,227.4565,5300.0
2019-11-06 11:50:00,240.43,240.93,240.31,240.84,2410.0,227.3336,227.8064,227.2201,227.7213,2410.0
2019-11-06 12:00:00,241.03,241.2,240.79,241.02,3300.0,227.9009,228.0617,227.674,227.8915,3300.0
2019-11-06 12:10:00,241.01,241.35,241.01,241.28,7631.0,227.882,228.2035,227.882,228.1373,7631.0
2019-11-06 12:20:00,241.37,241.37,240.99,241.02,2126.0,228.2224,228.2224,227.8631,227.8915,2126.0
2019-11-06 12:30:00,240.97,241.17,240.85,241.16,1600.0,227.8442,228.0333,227.7307,228.0238,1600.0
2019-11-06 12:40:00,241.15,241.23,240.61,240.71,5488.0,228.0144,228.09,227.5038,227.5984,5488.0
2019-11-06 12:50:00,240.73,240.75,240.28,240.28,2200.0,227.6173,227.6362,227.1918,227.1918,2200.0
2019-11-06 13:00:00,240.5,240.51,240.19,240.31,2605.0,227.3998,227.4093,227.1067,227.2201,2605.0
2019-11-06 13:10:00,240.45,240.48,240.04,240.23,2716.0,227.3525,227.3809,226.9649,227.1445,2716.0
2019-11-06 13:20:00,240.26,240.31,239.82,240.03,1429.0,227.1729,227.2201,226.7568,226.9554,1429.0
2019-11-06 13:30:00,240.15,240.2,239.83,240.2,5300.0,227.0689,227.1161,226.7663,227.1161,5300.0
2019-11-06 13:40:00,240.24,240.61,239.96,240.12,3887.0,227.154,227.5038,226.8892,227.0405,3887.0
2019-11-06 13:50:00,240.1,240.32,239.92,240.32,1400.0,227.0216,227.2296,226.8514,227.2296,1400.0
2019-11-06 14:00:00,240.36,240.48,240.21,240.26,2200.0,227.2674,227.3809,227.1256,227.1729,2200.0
2019-11-06 14:10:00,240.25,240.68,240.24,240.64,1800.0,227.1634,227.57,227.154,227.5322,1800.0
2019-11-06 14:20:00,240.58,240.75,240.32,240.67,1901.0,227.4754,227.6362,227.2296,227.5605,1901.0
2019-11-06 14:30:00,240.71,240.91,240.29,240.4,2654.0,227.5984,227.7875,227.2012,227.3052,2654.0
2019-11-06 14:40:00,240.47,240.47,240.17,240.39,2109.0,227.3714,227.3714,227.0878,227.2958,2109.0
2019-11-06 14:50:00,240.52,240.67,240.46,240.51,2223.0,227.4187,227.5605,227.362,227.4093,2223.0
2019-11-06 15:00:00,240.55,240.61,240.31,240.44,2209.0,227.4471,227.5038,227.2201,227.3431,2209.0
2019-11-06 15:10:00,240.51,240.8,240.44,240.8,2500.0,227.4093,227.6835,227.3431,227.6835,2500.0
2019-11-06 15:20:00,240.81,240.91,240.15,240.17,4503.0,227.6929,227.7875,227.0689,227.0878,4503.0
2019-11-06 15:30:00,240.18,240.24,240.07,240.19,6212.0,227.0972,227.154,226.9932,227.1067,6212.0
2019-11-06 15:40:00,240.19,240.81,240.18,240.75,8324.0,227.1067,227.6929,227.0972,227.6362,8324.0
2019-11-06 15:50:00,240.87,241.28,240.65,241.23,36383.0,227.7496,228.1373,227.5416,228.09,36383.0
2019-11-07 09:30:00,242.58,243.31,242.11,242.88,10251.0,229.3665,230.0567,228.9221,229.6502,10251.0
2019-11-07 09:40:00,242.64,244.4,242.5,243.67,8409.0,229.4232,231.0874,229.2909,230.3971,8409.0
2019-11-07 09:50:00,243.51,244.29,243.0,244.29,7419.0,230.2458,230.9834,229.7636,230.9834,7419.0
2019-11-07 10:00:00,244.23,244.3,243.66,244.21,7325.0,230.9266,230.9928,230.3877,230.9077,7325.0
2019-11-07 10:10:00,244.21,244.69,243.92,244.35,3723.0,230.9077,231.3616,230.6335,231.0401,3723.0
2019-11-07 10:20:00,244.26,244.46,244.04,244.46,6807.0,230.955,231.1441,230.747,231.1441,6807.0
2019-11-07 10:30:00,244.61,244.83,244.26,244.71,6627.0,231.2859,231.4939,230.955,231.3805,6627.0
2019-11-07 10:40:00,244.72,244.83,244.52,244.78,5850.0,231.3899,231.4939,231.2008,231.4467,5850.0
2019-11-07 10:50:00,244.7,245.11,244.56,244.76,5214.0,231.371,231.7587,231.2386,231.4278,5214.0
2019-11-07 11:00:00,244.96,246.36,244.7,246.02,8359.0,231.6169,232.9406,231.371,232.6191,8359.0
2019-11-07 11:10:00,246.1,246.53,245.76,246.35,6201.0,232.6948,233.1013,232.3733,232.9311,6201.0
2019-11-07 11:20:00,246.44,246.57,245.67,246.05,6998.0,233.0162,233.1392,232.2882,232.6475,6998.0
2019-11-07 11:30:00,246.14,246.44,245.91,246.05,3218.0,232.7326,233.0162,232.5151,232.6475,3218.0
2019-11-07 11:40:00,245.98,246.46,245.88,246.46,4364.0,232.5813,233.0352,232.4867,233.0352,4364.0
2019-11-07 11:50:00,246.67,247.64,246.57,247.55,5226.0,233.2337,234.1509,233.1392,234.0658,5226.0
2019-11-07 12:00:00,247.48,247.48,247.0,247.15,5400.0,233.9996,233.9996,233.5457,233.6876,5400.0
2019-11-07 12:10:00,247.26,247.26,246.25,246.32,10169.0,233.7916,233.7916,232.8366,232.9028,10169.0
2019-11-07 12:20:00,246.24,246.46,246.01,246.39,5423.0,232.8271,233.0352,232.6097,232.969,5423.0
2019-11-07 12:30:00,246.45,246.9,246.37,246.83,3133.0,233.0257,233.4512,232.9501,233.385,3133.0
2019-11-07 12:40:00,246.84,246.9,246.68,246.7,3909.0,233.3945,233.4512,233.2432,233.2621,3909.0
2019-11-07 12:50:00,246.82,246.99,246.38,246.99,9496.0,233.3755,233.5363,232.9595,233.5363,9496.0
2019-11-07 13:00:00,246.96,247.17,246.92,246.97,4939.0,233.5079,233.7065,233.4701,233.5174,4939.0
2019-11-07 13:10:00,247.03,247.23,246.79,247.18,3815.0,233.5741,233.7632,233.3472,233.7159,3815.0
2019-11-07 13:20:00,247.19,247.5,247.18,247.48,5922.0,233.7254,234.0185,233.7159,233.9996,5922.0
2019-11-07 13:30:00,247.62,247.69,247.15,247.18,15091.0,234.132,234.1982,233.6876,233.7159,15091.0
2019-11-07 13:40:00,247.11,247.12,246.38,246.57,6291.0,233.6497,233.6592,232.9595,233.1392,6291.0
2019-11-07 13:50:00,246.57,246.8,246.38,246.8,4292.0,233.1392,233.3566,232.9595,233.3566,4292.0
2019-11-07 14:00:00,246.82,246.91,246.61,246.67,5400.0,233.3755,233.4606,233.177,233.2337,5400.0
2019-11-07 14:10:00,246.75,247.19,246.72,247.04,4981.0,233.3094,233.7254,233.281,233.5836,4981.0
2019-11-07 14:20:00,247.15,247.37,247.06,247.24,3802.0,233.6876,233.8956,233.6025,233.7727,3802.0
2019-11-07 14:30:00,247.28,247.28,246.48,246.55,4584.0,233.8105,233.8105,233.0541,233.1203,4584.0
2019-11-07 14:40:00,246.58,246.71,245.47,246.06,3288.0,233.1486,233.2715,232.0991,232.6569,3288.0
2019-11-07 14:50:00,245.71,246.06,245.62,245.9,3770.0,232.326,232.6569,232.2409,232.5057,3770.0
2019-11-07 15:00:00,246.03,246.06,245.56,245.56,4467.0,232.6286,232.6569,232.1842,232.1842,4467.0
2019-11-07 15:10:00,245.51,245.93,245.47,245.47,7993.0,232.1369,232.534,232.0991,232.0991,7993.0
2019-11-07 15:20:00,245.54,245.92,245.4,245.92,10678.0,232.1653,232.5246,232.0329,232.5246,10678.0
2019-11-07 15:30:00,245.95,246.11,245.72,245.72,10187.0,232.5529,232.7042,232.3355,232.3355,10187.0
2019-11-07 15:40:00,245.71,246.36,245.66,246.36,15201.0,232.326,232.9406,232.2787,232.9406,15201.0
2019-11-07 15:50:00,246.36,246.81,246.22,246.75,47891.0,232.9406,233.3661,232.8082,233.3094,47891.0
2019-11-08 09:30:00,246.53,247.15,246.0,246.62,8758.0,233.1013,233.6876,232.6002,233.1864,8758.0
2019-11-08 09:40:00,246.89,247.13,246.0,246.0,3460.0,233.4417,233.6687,232.6002,232.6002,3460.0
2019-11-08 09:50:00,245.99,246.01,244.43,244.72,7307.0,232.5908,232.6097,231.1157,231.3899,7307.0
2019-11-08 10:00:00,244.33,245.25,244.28,244.87,7346.0,231.0212,231.8911,230.9739,231.5318,7346.0
2019-11-08 10:10:00,245.17,245.62,244.81,245.2,4219.0,231.8154,232.2409,231.475,231.8438,4219.0
2019-11-08 10:20:00,245.15,245.7,244.94,245.7,2675.0,231.7965,232.3166,231.5979,232.3166,2675.0
2019-11-08 10:30:00,245.7,246.5,245.52,245.89,6640.0,232.3166,233.073,232.1464,232.4962,6640.0
2019-11-08 10:40:00,245.82,245.99,244.95,244.95,7010.0,232.43,232.5908,231.6074,231.6074,7010.0
2019-11-08 10:50:00,245.15,245.59,244.63,245.59,5709.0,231.7965,232.2125,231.3048,232.2125,5709.0
2019-11-08 11:00:00,245.93,246.16,245.68,245.93,6186.0,232.534,232.7515,232.2976,232.534,6186.0
2019-11-08 11:10:00,246.3,246.93,245.99,246.62,4420.0,232.8839,233.4796,232.5908,233.1864,4420.0
2019-11-08 11:20:00,246.75,246.99,246.64,246.81,1504.0,233.3094,233.5363,233.2053,233.3661,1504.0
2019-11-08 11:30:00,246.77,246.88,246.72,246.8,2400.0,233.3283,233.4323,233.281,233.3566,2400.0
2019-11-08 11:40:00,246.85,246.93,246.43,246.58,2398.0,233.4039,233.4796,233.0068,233.1486,2398.0
2019-11-08 11:50:00,246.53,246.53,245.84,246.15,8207.0,233.1013,233.1013,232.4489,232.742,8207.0
2019-11-08 12:00:00,246.06,246.06,245.19,245.19,13126.0,232.6569,232.6569,231.8343,231.8343,13126.0
2019-11-08 12:10:00,245.42,245.7,245.34,245.61,1408.0,232.0518,232.3166,231.9762,232.2315,1408.0
2019-11-08 12:20:00,245.75,245.87,245.62,245.67,2446.0,232.3638,232.4773,232.2409,232.2882,2446.0
2019-11-08 12:30:00,245.8,246.07,245.8,246.07,1943.0,232.4111,232.6664,232.4111,232.6664,1943.0
2019-11-08 12:40:00,246.07,246.1,245.53,245.53,2800.0,232.6664,232.6948,232.1558,232.1558,2800.0
2019-11-08 12:50:00,245.25,245.56,245.09,245.56,1913.0,231.8911,232.1842,231.7398,232.1842,1913.0
2019-11-08 13:00:00,245.48,245.63,245.43,245.44,1100.0,232.1085,232.2504,232.0613,232.0707,1100.0
2019-11-08 13:10:00,245.53,245.75,245.53,245.71,3355.0,232.1558,232.3638,232.1558,232.326,3355.0
2019-11-08 13:20:00,245.66,245.72,245.04,245.16,3356.0,232.2787,232.3355,231.6925,231.806,3356.0
2019-11-08 13:30:00,245.14,245.43,245.13,245.33,4160.0,231.7871,232.0613,231.7776,231.9667,4160.0
2019-11-08 13:40:00,245.4,245.45,245.16,245.26,2278.0,232.0329,232.0802,231.806,231.9005,2278.0
2019-11-08 13:50:00,245.13,245.13,244.72,244.72,2937.0,231.7776,231.7776,231.3899,231.3899,2937.0
2019-11-08 14:00:00,244.88,244.99,244.71,244.83,2390.0,231.5412,231.6452,231.3805,231.4939,2390.0
2019-11-08 14:10:00,244.98,244.98,244.58,244.59,3082.0,231.6358,231.6358,231.2576,231.267,3082.0
2019-11-08 14:20:00,244.54,244.62,244.18,244.31,3986.0,231.2197,231.2954,230.8793,231.0023,3986.0
2019-11-08 14:30:00,244.2,244.23,243.84,243.98,4379.0,230.8983,230.9266,230.5579,230.6902,4379.0
2019-11-08 14:40:00,244.01,244.13,243.95,244.04,2800.0,230.7186,230.8321,230.6619,230.747,2800.0
2019-11-08 14:50:00,244.06,244.37,244.05,244.33,4203.0,230.7659,231.059,230.7564,231.0212,4203.0
2019-11-08 15:00:00,244.25,244.39,244.16,244.21,2350.0,230.9455,231.0779,230.8604,230.9077,2350.0
2019-11-08 15:10:00,244.21,244.41,244.13,244.19,3210.0,230.9077,231.0968,230.8321,230.8888,3210.0
2019-11-08 15:20:00,244.18,244.49,244.12,244.49,5253.0,230.8793,231.1725,230.8226,231.1725,5253.0
2019-11-08 15:30:00,244.53,244.79,244.53,244.6,7342.0,231.2103,231.4561,231.2103,231.2765,7342.0
2019-11-08 15:40:00,244.64,244.69,244.3,244.35,10412.0,231.3143,231.3616,230.9928,231.0401,10412.0
2019-11-08 15:50:00,244.4,245.02,244.03,245.0,44251.0,231.0874,231.6736,230.7375,231.6547,44251.0
2019-11-11 09:30:00,242.68,242.99,240.06,240.96,7162.0,229.4611,229.7542,226.9838,227.8347,7162.0
2019-11-11 09:40:00,242.08,243.0,241.9,242.84,3102.0,228.8937,229.7636,228.7235,229.6123,3102.0
2019-11-11 09:50:00,243.66,243.66,242.83,242.83,1671.0,230.3877,230.3877,229.6029,229.6029,1671.0
2019-11-11 10:00:00,242.99,243.3,242.83,243.28,1971.0,229.7542,230.0473,229.6029,230.0284,1971.0
2019-11-11 10:10:00,244.32,245.65,244.27,245.34,6126.0,231.0117,232.2693,230.9644,231.9762,6126.0
2019-11-11 10:20:00,245.43,246.71,245.41,246.47,5225.0,232.0613,233.2715,232.0423,233.0446,5225.0
2019-11-11 10:30:00,246.36,246.93,245.5,245.5,1551.0,232.9406,233.4796,232.1274,232.1274,1551.0
2019-11-11 10:40:00,245.35,245.76,245.34,245.5,1315.0,231.9856,232.3733,231.9762,232.1274,1315.0
2019-11-11 10:50:00,245.47,245.47,244.83,245.42,2952.0,232.0991,232.0991,231.4939,232.0518,2952.0
2019-11-11 11:00:00,245.35,245.5,245.34,245.49,1500.0,231.9856,232.1274,231.9762,232.118,1500.0
2019-11-11 11:10:00,245.41,245.53,245.18,245.53,700.0,232.0423,232.1558,231.8249,232.1558,700.0
2019-11-11 11:20:00,245.44,245.61,245.29,245.44,900.0,232.0707,232.2315,231.9289,232.0707,900.0
2019-11-11 11:30:00,245.44,245.59,245.09,245.09,1700.0,232.0707,232.2125,231.7398,231.7398,1700.0
2019-11-11 11:40:00,245.2,245.46,244.87,245.24,5300.0,231.8438,232.0896,231.5318,231.8816,5300.0
2019-11-11 11:50:00,245.16,245.23,244.89,245.12,2100.0,231.806,231.8722,231.5507,231.7681,2100.0
2019-11-11 12:00:00,245.13,245.16,244.64,244.88,1547.0,231.7776,231.806,231.3143,231.5412,1547.0
2019-11-11 12:10:00,244.84,245.1,244.84,244.92,1200.0,231.5034,231.7492,231.5034,231.579,1200.0
2019-11-11 12:20:00,244.86,245.11,244.78,244.88,6590.0,231.5223,231.7587,231.4467,231.5412,6590.0
2019-11-11 12:30:00,244.86,245.2,244.81,245.19,915.0,231.5223,231.8438,231.475,231.8343,915.0
2019-11-11 12:40:00,245.08,245.55,244.99,245.55,1100.0,231.7303,232.1747,231.6452,232.1747,1100.0
2019-11-11 12:50:00,245.55,245.81,245.55,245.73,1600.0,232.1747,232.4206,232.1747,232.3449,1600.0
2019-11-11 13:00:00,245.63,246.02,245.63,246.01,1514.0,232.2504,232.6191,232.2504,232.6097,1514.0
2019-11-11 13:10:00,245.91,246.2,245.91,246.2,585.0,232.5151,232.7893,232.5151,232.7893,585.0
2019-11-11 13:20:00,246.02,246.31,246.02,246.31,1361.0,232.6191,232.8933,232.6191,232.8933,1361.0
2019-11-11 13:30:00,246.29,246.29,246.04,246.04,300.0,232.8744,232.8744,232.638,232.638,300.0
2019-11-11 13:40:00,246.16,246.19,246.08,246.13,842.0,232.7515,232.7799,232.6759,232.7231,842.0
2019-11-11 13:50:00,246.17,246.17,245.92,246.0,1191.0,232.7609,232.7609,232.5246,232.6002,1191.0
2019-11-11 14:00:00,245.93,245.93,245.73,245.75,1000.0,232.534,232.534,232.3449,232.3638,1000.0
2019-11-11 14:10:00,245.87,246.0,245.74,245.76,1934.0,232.4773,232.6002,232.3544,232.3733,1934.0
2019-11-11 14:20:00,245.75,245.94,245.59,245.88,1619.0,232.3638,232.5435,232.2125,232.4867,1619.0
2019-11-11 14:30:00,245.85,245.92,245.58,245.69,2100.0,232.4584,232.5246,232.2031,232.3071,2100.0
2019-11-11 14:40:00,245.81,245.81,245.6,245.6,1362.0,232.4206,232.4206,232.222,232.222,1362.0
2019-11-11 14:50:00,245.65,245.82,245.64,245.73,1959.0,232.2693,232.43,232.2598,232.3449,1959.0
2019-11-11 15:00:00,245.71,245.8,245.65,245.69,1300.0,232.326,232.4111,232.2693,232.3071,1300.0
2019-11-11 15:10:00,245.68,245.75,245.66,245.66,801.0,232.2976,232.3638,232.2787,232.2787,801.0
2019-11-11 15:20:00,245.71,245.71,245.04,245.25,4503.0,232.326,232.326,231.6925,231.8911,4503.0
2019-11-11 15:30:00,245.17,245.18,244.23,244.31,5862.0,231.8154,231.8249,230.9266,231.0023,5862.0
2019-11-11 15:40:00,244.26,244.35,243.78,244.34,9922.0,230.955,231.0401,230.5011,231.0306,9922.0
2019-11-11 15:50:00,244.3,245.11,244.22,245.0,30081.0,230.9928,231.7587,230.9172,231.6547,30081.0
2019-11-12 09:30:00,245.0,245.67,244.29,245.3,7909.0,231.6547,232.2882,230.9834,231.9383,7909.0
2019-11-12 09:40:00,245.49,245.98,244.62,244.7,2319.0,232.118,232.5813,231.2954,231.371,2319.0
2019-11-12 09:50:00,244.82,246.83,244.75,246.83,3363.0,231.4845,233.385,231.4183,233.385,3363.0
2019-11-12 10:00:00,246.81,246.82,245.96,246.3,6137.0,233.3661,233.3755,232.5624,232.8839,6137.0
2019-11-12 10:10:00,246.35,246.48,245.68,246.29,11633.0,232.9311,233.0541,232.2976,232.8744,11633.0
2019-11-12 10:20:00,246.46,247.26,246.29,247.07,11895.0,233.0352,233.7916,232.8744,233.6119,11895.0
2019-11-12 10:30:00,247.01,247.02,246.17,246.38,5923.0,233.5552,233.5646,232.7609,232.9595,5923.0
2019-11-12 10:40:00,246.03,246.51,245.89,246.51,3017.0,232.6286,233.0824,232.4962,233.0824,3017.0
2019-11-12 10:50:00,246.41,246.42,246.07,246.28,2171.0,232.9879,232.9973,232.6664,232.865,2171.0
2019-11-12 11:00:00,246.3,246.32,245.31,245.49,3385.0,232.8839,232.9028,231.9478,232.118,3385.0
2019-11-12 11:10:00,245.56,245.83,245.55,245.83,2064.0,232.1842,232.4395,232.1747,232.4395,2064.0
2019-11-12 11:20:00,245.83,246.4,245.83,246.38,2701.0,232.4395,232.9784,232.4395,232.9595,2701.0
2019-11-12 11:30:00,246.52,246.75,246.1,246.1,2496.0,233.0919,233.3094,232.6948,232.6948,2496.0
2019-11-12 11:40:00,246.11,246.25,245.64,245.64,2901.0,232.7042,232.8366,232.2598,232.2598,2901.0
2019-11-12 11:50:00,245.8,246.06,245.8,245.93,2100.0,232.4111,232.6569,232.4111,232.534,2100.0
2019-11-12 12:00:00,245.94,245.94,245.49,245.52,9157.0,232.5435,232.5435,232.118,232.1464,9157.0
2019-11-12 12:10:00,245.54,245.63,245.1,245.28,2794.0,232.1653,232.2504,231.7492,231.9194,2794.0
2019-11-12 12:20:00,245.25,245.54,245.08,245.47,5082.0,231.8911,232.1653,231.7303,232.0991,5082.0
2019-11-12 12:30:00,245.35,245.6,245.35,245.56,7085.0,231.9856,232.222,231.9856,232.1842,7085.0
2019-11-12 12:40:00,245.53,245.6,245.35,245.42,4513.0,232.1558,232.222,231.9856,232.0518,4513.0
2019-11-12 12:50:00,245.41,246.39,245.19,246.34,5406.0,232.0423,232.969,231.8343,232.9217,5406.0
2019-11-12 13:00:00,246.59,247.22,246.59,247.22,3819.0,233.1581,233.7538,233.1581,233.7538,3819.0
2019-11-12 13:10:00,247.3,247.53,247.17,247.42,3186.0,233.8294,234.0469,233.7065,233.9429,3186.0
2019-11-12 13:20:00,247.41,247.41,247.23,247.23,3340.0,233.9334,233.9334,233.7632,233.7632,3340.0
2019-11-12 13:30:00,247.29,247.45,247.25,247.45,5927.0,233.8199,233.9712,233.7821,233.9712,5927.0
2019-11-12 13:40:00,247.4,247.83,247.34,247.74,2702.0,233.924,234.3305,233.8672,234.2454,2702.0
2019-11-12 13:50:00,247.82,247.85,246.93,246.93,3054.0,234.3211,234.3494,233.4796,233.4796,3054.0
2019-11-12 14:00:00,246.9,246.9,246.24,246.55,2945.0,233.4512,233.4512,232.8271,233.1203,2945.0
2019-11-12 14:10:00,246.58,246.59,246.1,246.15,4338.0,233.1486,233.1581,232.6948,232.742,4338.0
2019-11-12 14:20:00,246.17,246.78,246.17,246.41,2488.0,232.7609,233.3377,232.7609,232.9879,2488.0
2019-11-12 14:30:00,246.41,246.88,246.41,246.72,3020.0,232.9879,233.4323,232.9879,233.281,3020.0
2019-11-12 14:40:00,246.59,246.62,246.32,246.42,6051.0,233.1581,233.1864,232.9028,232.9973,6051.0
2019-11-12 14:50:00,246.35,246.44,245.84,246.06,3679.0,232.9311,233.0162,232.4489,232.6569,3679.0
2019-11-12 15:00:00,246.08,246.41,245.99,246.23,4329.0,232.6759,232.9879,232.5908,232.8177,4329.0
2019-11-12 15:10:00,246.16,246.41,246.15,246.31,3254.0,232.7515,232.9879,232.742,232.8933,3254.0
2019-11-12 15:20:00,246.35,246.71,246.35,246.7,2500.0,232.9311,233.2715,232.9311,233.2621,2500.0
2019-11-12 15:30:00,246.73,247.03,246.56,246.63,6090.0,233.2904,233.5741,233.1297,233.1959,6090.0
2019-11-12 15:40:00,246.61,246.78,246.2,246.46,13885.0,233.177,233.3377,232.7893,233.0352,13885.0
2019-11-12 15:50:00,246.52,246.52,246.18,246.25,41448.0,233.0919,233.0919,232.7704,232.8366,41448.0
2019-11-13 09:30:00,245.31,246.97,245.13,246.94,4694.0,231.9478,233.5174,231.7776,233.489,4694.0
2019-11-13 09:40:00,247.04,247.19,246.13,246.13,1133.0,233.5836,233.7254,232.7231,232.7231,1133.0
2019-11-13 09:50:00,245.87,246.82,245.85,246.51,2904.0,232.4773,233.3755,232.4584,233.0824,2904.0
2019-11-13 10:00:00,246.67,247.58,246.67,247.34,9953.0,233.2337,234.0941,233.2337,233.8672,9953.0
2019-11-13 10:10:00,247.37,248.35,247.27,248.31,2560.0,233.8956,234.8222,233.801,234.7844,2560.0
2019-11-13 10:20:00,248.08,248.08,247.07,247.84,2197.0,234.5669,234.5669,233.6119,234.34,2197.0
2019-11-13 10:30:00,247.69,248.4,247.41,248.4,2420.0,234.1982,234.8695,233.9334,234.8695,2420.0
2019-11-13 10:40:00,248.65,248.65,248.24,248.24,1000.0,235.1059,235.1059,234.7182,234.7182,1000.0
2019-11-13 10:50:00,248.3,248.51,248.0,248.51,3936.0,234.7749,234.9735,234.4913,234.9735,3936.0
2019-11-13 11:00:00,248.44,248.44,247.7,247.86,3626.0,234.9073,234.9073,234.2076,234.3589,3626.0
2019-11-13 11:10:00,247.94,247.98,247.67,247.89,4657.0,234.4345,234.4724,234.1792,234.3873,4657.0
2019-11-13 11:20:00,247.96,248.27,247.59,247.59,2200.0,234.4534,234.7466,234.1036,234.1036,2200.0
2019-11-13 11:30:00,247.38,248.18,247.38,248.03,1500.0,233.905,234.6615,233.905,234.5196,1500.0
2019-11-13 11:40:00,248.26,248.59,248.26,248.58,900.0,234.7371,235.0491,234.7371,235.0397,900.0
2019-11-13 11:50:00,248.79,248.79,248.5,248.5,1402.0,235.2382,235.2382,234.964,234.964,1402.0
2019-11-13 12:00:00,248.66,248.79,248.56,248.58,2696.0,235.1153,235.2382,235.0208,235.0397,2696.0
2019-11-13 12:10:00,248.57,249.09,248.57,249.08,2113.0,235.0302,235.5219,235.0302,235.5124,2113.0
2019-11-13 12:20:00,249.01,249.01,248.81,248.83,2700.0,235.4463,235.4463,235.2571,235.2761,2700.0
2019-11-13 12:30:00,248.88,249.26,248.88,249.16,2369.0,235.3233,235.6826,235.3233,235.5881,2369.0
2019-11-13 12:40:00,249.2,249.42,249.2,249.38,1363.0,235.6259,235.8339,235.6259,235.7961,1363.0
2019-11-13 12:50:00,249.43,249.53,249.24,249.28,2905.0,235.8434,235.9379,235.6637,235.7015,2905.0
2019-11-13 13:00:00,249.27,249.7,249.27,249.69,1814.0,235.6921,236.0987,235.6921,236.0892,1814.0
2019-11-13 13:10:00,249.61,249.89,249.53,249.53,3708.0,236.0136,236.2783,235.9379,235.9379,3708.0
2019-11-13 13:20:00,249.7,249.88,249.7,249.83,4226.0,236.0987,236.2689,236.0987,236.2216,4226.0
2019-11-13 13:30:00,249.86,250.11,249.86,250.11,3961.0,236.25,236.4863,236.25,236.4863,3961.0
2019-11-13 13:40:00,250.2,250.27,250.05,250.1,3698.0,236.5714,236.6376,236.4296,236.4769,3698.0
2019-11-13 13:50:00,250.26,250.45,249.25,249.45,3750.0,236.6282,236.8078,235.6732,235.8623,3750.0
2019-11-13 14:00:00,249.45,249.6,249.15,249.33,2987.0,235.8623,236.0041,235.5786,235.7488,2987.0
2019-11-13 14:10:00,249.09,249.21,249.0,249.04,2124.0,235.5219,235.6354,235.4368,235.4746,2124.0
2019-11-13 14:20:00,249.05,249.24,248.88,249.08,1400.0,235.4841,235.6637,235.3233,235.5124,1400.0
2019-11-13 14:30:00,249.09,249.31,249.09,249.16,2512.0,235.5219,235.7299,235.5219,235.5881,2512.0
2019-11-13 14:40:00,249.25,249.28,249.05,249.13,1802.0,235.6732,235.7015,235.4841,235.5597,1802.0
2019-11-13 14:50:00,249.19,249.39,249.19,249.39,1403.0,235.6164,235.8056,235.6164,235.8056,1403.0
2019-11-13 15:00:00,249.64,249.64,249.4,249.48,1533.0,236.0419,236.0419,235.815,235.8907,1533.0
2019-11-13 15:10:00,249.45,249.48,249.07,249.16,3296.0,235.8623,235.8907,235.503,235.5881,3296.0
2019-11-13 15:20:00,249.21,249.31,249.08,249.21,2204.0,235.6354,235.7299,235.5124,235.6354,2204.0
2019-11-13 15:30:00,249.22,249.42,249.19,249.29,5507.0,235.6448,235.8339,235.6164,235.711,5507.0
2019-11-13 15:40:00,249.18,249.18,248.86,249.01,7440.0,235.607,235.607,235.3044,235.4463,7440.0
2019-11-13 15:50:00,248.95,249.47,248.83,249.2,20946.0,235.3895,235.8812,235.2761,235.6259,20946.0
2019-11-14 09:30:00,247.47,248.12,246.01,246.84,13631.0,234.6266,235.2429,233.2424,234.0293,13631.0
2019-11-14 09:40:00,246.76,247.26,246.55,247.26,3011.0,233.9534,234.4275,233.7543,234.4275,3011.0
2019-11-14 09:50:00,247.37,247.9,245.97,247.5,10311.0,234.5318,235.0343,233.2044,234.655,10311.0
2019-11-14 10:00:00,247.55,248.17,246.91,247.4,13545.0,234.7024,235.2903,234.0957,234.5602,13545.0
2019-11-14 10:10:00,247.65,247.86,247.22,247.86,10819.0,234.7972,234.9964,234.3896,234.9964,10819.0
2019-11-14 10:20:00,248.29,248.29,247.25,247.25,3300.0,235.404,235.404,234.418,234.418,3300.0
2019-11-14 10:30:00,247.2,247.35,246.87,246.96,7781.0,234.3706,234.5128,234.0577,234.1431,7781.0
2019-11-14 10:40:00,247.24,247.39,246.2,246.26,4665.0,234.4085,234.5507,233.4225,233.4794,4665.0
2019-11-14 10:50:00,246.13,246.52,245.63,246.25,4226.0,233.3561,233.7259,232.8821,233.4699,4226.0
2019-11-14 11:00:00,246.46,246.97,246.46,246.79,26430.0,233.669,234.1525,233.669,233.9819,26430.0
2019-11-14 11:10:00,246.77,247.0,246.45,246.93,3900.0,233.9629,234.181,233.6595,234.1146,3900.0
2019-11-14 11:20:00,246.97,247.0,246.59,246.59,4341.0,234.1525,234.181,233.7923,233.7923,4341.0
2019-11-14 11:30:00,246.61,246.62,245.78,245.83,2115.0,233.8112,233.8207,233.0243,233.0717,2115.0
2019-11-14 11:40:00,245.73,245.82,245.16,245.35,4782.0,232.9769,233.0622,232.4365,232.6166,4782.0
2019-11-14 11:50:00,245.23,245.63,244.96,245.22,4916.0,232.5028,232.8821,232.2469,232.4934,4916.0
2019-11-14 12:00:00,245.29,245.4,244.84,245.4,4193.0,232.5597,232.664,232.1331,232.664,4193.0
2019-11-14 12:10:00,245.69,246.13,245.64,245.92,2101.0,232.939,233.3561,232.8916,233.157,2101.0
2019-11-14 12:20:00,245.97,246.47,245.97,246.42,2801.0,233.2044,233.6785,233.2044,233.6311,2801.0
2019-11-14 12:30:00,246.51,246.51,245.9,246.24,2845.0,233.7164,233.7164,233.1381,233.4604,2845.0
2019-11-14 12:40:00,246.26,246.59,246.23,246.57,2200.0,233.4794,233.7923,233.4509,233.7733,2200.0
2019-11-14 12:50:00,246.59,246.59,246.25,246.42,4935.0,233.7923,233.7923,233.4699,233.6311,4935.0
2019-11-14 13:00:00,246.31,246.59,246.3,246.51,4912.0,233.5268,233.7923,233.5173,233.7164,4912.0
2019-11-14 13:10:00,246.37,246.46,246.29,246.45,2700.0,233.5837,233.669,233.5078,233.6595,2700.0
2019-11-14 13:20:00,246.41,246.52,246.31,246.34,4245.0,233.6216,233.7259,233.5268,233.5552,4245.0
2019-11-14 13:30:00,246.34,246.47,246.21,246.47,3100.0,233.5552,233.6785,233.432,233.6785,3100.0
2019-11-14 13:40:00,246.42,246.42,246.16,246.22,2006.0,233.6311,233.6311,233.3846,233.4415,2006.0
2019-11-14 13:50:00,246.11,246.36,245.57,246.18,5539.0,233.3372,233.5742,232.8252,233.4035,5539.0
2019-11-14 14:00:00,245.99,246.46,245.99,246.44,3599.0,233.2234,233.669,233.2234,233.65,3599.0
2019-11-14 14:10:00,246.42,246.78,246.41,246.78,3817.0,233.6311,233.9724,233.6216,233.9724,3817.0
2019-11-14 14:20:00,246.78,246.87,246.52,246.8,4441.0,233.9724,234.0577,233.7259,233.9914,4441.0
2019-11-14 14:30:00,246.83,247.0,246.68,246.73,3503.0,234.0198,234.181,233.8776,233.925,3503.0
2019-11-14 14:40:00,246.72,247.12,246.67,247.12,10544.0,233.9155,234.2948,233.8681,234.2948,10544.0
2019-11-14 14:50:00,247.14,247.34,247.0,247.19,4243.0,234.3137,234.5033,234.181,234.3611,4243.0
2019-11-14 15:00:00,247.18,247.77,247.12,247.63,3100.0,234.3516,234.911,234.2948,234.7783,3100.0
2019-11-14 15:10:00,247.59,247.84,247.5,247.84,3582.0,234.7404,234.9774,234.655,234.9774,3582.0
2019-11-14 15:20:00,247.77,248.3,247.77,248.3,4820.0,234.911,235.4135,234.911,235.4135,4820.0
2019-11-14 15:30:00,248.36,248.56,248.29,248.41,7617.0,235.4704,235.66,235.404,235.5178,7617.0
2019-11-14 15:40:00,248.41,248.64,248.33,248.58,12018.0,235.5178,235.7359,235.442,235.679,12018.0
2019-11-14 15:50:00,248.52,250.07,248.48,250.0,88581.0,235.6221,237.0917,235.5842,237.0253,88581.0
2019-11-15 09:30:00,250.01,251.01,247.35,248.9,22027.0,237.0348,237.9829,234.5128,235.9824,22027.0
2019-11-15 09:40:00,248.54,250.16,248.08,250.16,17532.0,235.6411,237.177,235.2049,237.177,17532.0
2019-11-15 09:50:00,250.29,250.46,249.58,250.1,8378.0,237.3002,237.4614,236.6271,237.1201,8378.0
2019-11-15 10:00:00,250.18,250.3,249.59,249.59,11998.0,237.1959,237.3097,236.6366,236.6366,11998.0
2019-11-15 10:10:00,249.91,250.06,248.93,249.1,4400.0,236.94,237.0822,236.0108,236.172,4400.0
2019-11-15 10:20:00,249.52,249.56,249.04,249.56,3008.0,236.5702,236.6081,236.1151,236.6081,3008.0
2019-11-15 10:30:00,249.54,249.9,249.39,249.87,7162.0,236.5892,236.9305,236.4469,236.902,7162.0
2019-11-15 10:40:00,249.87,250.29,249.86,249.86,6422.0,236.902,237.3002,236.8926,236.8926,6422.0
2019-11-15 10:50:00,249.71,249.81,249.51,249.64,6502.0,236.7503,236.8451,236.5607,236.684,6502.0
2019-11-15 11:00:00,249.69,249.87,249.52,249.8,13950.0,236.7314,236.902,236.5702,236.8357,13950.0
2019-11-15 11:10:00,249.8,249.81,249.44,249.52,3956.0,236.8357,236.8451,236.4943,236.5702,3956.0
2019-11-15 11:20:00,249.51,249.67,249.29,249.41,13760.0,236.5607,236.7124,236.3521,236.4659,13760.0
2019-11-15 11:30:00,249.48,249.61,249.3,249.38,8500.0,236.5323,236.6555,236.3616,236.4375,8500.0
2019-11-15 11:40:00,249.46,249.87,249.38,249.8,7799.0,236.5133,236.902,236.4375,236.8357,7799.0
2019-11-15 11:50:00,249.83,249.94,249.54,249.63,3253.0,236.8641,236.9684,236.5892,236.6745,3253.0
2019-11-15 12:00:00,249.69,250.1,249.69,249.85,4873.0,236.7314,237.1201,236.7314,236.8831,4873.0
2019-11-15 12:10:00,249.66,249.91,249.42,249.91,13032.0,236.7029,236.94,236.4754,236.94,13032.0
2019-11-15 12:20:00,249.84,250.26,249.59,250.0,10414.0,236.8736,237.2718,236.6366,237.0253,10414.0
2019-11-15 12:30:00,250.08,250.24,249.55,249.87,5646.0,237.1011,237.2528,236.5986,236.902,5646.0
2019-11-15 12:40:00,249.91,250.13,249.78,249.89,9567.0,236.94,237.1485,236.8167,236.921,9567.0
2019-11-15 12:50:00,250.0,250.66,249.92,250.66,12060.0,237.0253,237.651,236.9494,237.651,12060.0
2019-11-15 13:00:00,250.77,250.77,250.16,250.24,1341.0,237.7553,237.7553,237.177,237.2528,1341.0
2019-11-15 13:10:00,250.35,250.47,250.07,250.07,1500.0,237.3571,237.4709,237.0917,237.0917,1500.0
2019-11-15 13:20:00,250.04,250.18,249.68,249.85,4300.0,237.0632,237.1959,236.7219,236.8831,4300.0
2019-11-15 13:30:00,249.95,250.44,249.89,250.44,7837.0,236.9779,237.4425,236.921,237.4425,7837.0
2019-11-15 13:40:00,250.44,250.44,250.08,250.15,1017.0,237.4425,237.4425,237.1011,237.1675,1017.0
2019-11-15 13:50:00,250.14,250.14,249.85,249.93,4527.0,237.158,237.158,236.8831,236.9589,4527.0
2019-11-15 14:00:00,249.96,250.36,249.88,250.14,10979.0,236.9874,237.3666,236.9115,237.158,10979.0
2019-11-15 14:10:00,250.07,250.21,249.95,249.95,3564.0,237.0917,237.2244,236.9779,236.9779,3564.0
2019-11-15 14:20:00,249.83,250.32,249.76,249.92,4997.0,236.8641,237.3287,236.7977,236.9494,4997.0
2019-11-15 14:30:00,249.91,250.24,249.8,250.24,12715.0,236.94,237.2528,236.8357,237.2528,12715.0
2019-11-15 14:40:00,250.4,250.8,250.24,250.25,5071.0,237.4045,237.7838,237.2528,237.2623,5071.0
2019-11-15 14:50:00,250.28,250.56,250.04,250.3,4965.0,237.2908,237.5562,237.0632,237.3097,4965.0
2019-11-15 15:00:00,250.33,250.42,250.28,250.42,1329.0,237.3382,237.4235,237.2908,237.4235,1329.0
2019-11-15 15:10:00,250.29,250.3,249.87,250.02,9047.0,237.3002,237.3097,236.902,237.0442,9047.0
2019-11-15 15:20:00,249.97,250.17,249.68,250.02,7956.0,236.9968,237.1865,236.7219,237.0442,7956.0
2019-11-15 15:30:00,250.15,250.15,249.65,249.65,14958.0,237.1675,237.1675,236.6935,236.6935,14958.0
2019-11-15 15:40:00,249.55,250.26,249.53,250.06,23214.0,236.5986,237.2718,236.5797,237.0822,23214.0
2019-11-15 15:50:00,249.98,250.21,249.74,250.04,44071.0,237.0063,237.2244,236.7788,237.0632,44071.0
2019-11-18 09:30:00,249.4,250.45,248.98,249.99,8848.0,236.4564,237.4519,236.0582,237.0158,8848.0
2019-11-18 09:40:00,249.73,250.47,249.68,250.47,1600.0,236.7693,237.4709,236.7219,237.4709,1600.0
2019-11-18 09:50:00,250.59,250.68,249.65,249.81,6337.0,237.5847,237.67,236.6935,236.8451,6337.0
2019-11-18 10:00:00,250.05,250.05,249.11,249.68,11193.0,237.0727,237.0727,236.1815,236.7219,11193.0
2019-11-18 10:10:00,249.39,250.06,249.31,249.81,4921.0,236.4469,237.0822,236.3711,236.8451,4921.0
2019-11-18 10:20:00,249.83,250.2,249.76,250.18,7895.0,236.8641,237.2149,236.7977,237.1959,7895.0
2019-11-18 10:30:00,250.19,250.41,249.83,250.41,1400.0,237.2054,237.414,236.8641,237.414,1400.0
2019-11-18 10:40:00,250.48,251.4,250.46,251.14,7596.0,237.4804,238.3526,237.4614,238.1061,7596.0
2019-11-18 10:50:00,251.3,252.51,251.29,251.9,7448.0,238.2578,239.405,238.2483,238.8267,7448.0
2019-11-18 11:00:00,251.96,252.52,251.9,252.44,11926.0,238.8836,239.4145,238.8267,239.3387,11926.0
2019-11-18 11:10:00,252.55,252.62,251.57,251.88,4391.0,239.4429,239.5093,238.5138,238.8077,4391.0
2019-11-18 11:20:00,251.79,251.86,251.36,251.36,1459.0,238.7224,238.7888,238.3147,238.3147,1459.0
2019-11-18 11:30:00,251.85,252.2,251.61,251.74,4133.0,238.7793,239.1111,238.5517,238.675,4133.0
2019-11-18 11:40:00,251.8,251.8,251.51,251.52,843.0,238.7319,238.7319,238.4569,238.4664,843.0
2019-11-18 11:50:00,251.36,251.6,251.01,251.34,2795.0,238.3147,238.5422,237.9829,238.2957,2795.0
2019-11-18 12:00:00,251.43,251.83,251.43,251.8,2100.0,238.3811,238.7603,238.3811,238.7319,2100.0
2019-11-18 12:10:00,251.82,252.79,251.82,252.65,7561.0,238.7508,239.6705,238.7508,239.5378,7561.0
2019-11-18 12:20:00,252.93,253.0,252.36,252.46,7214.0,239.8032,239.8696,239.2628,239.3576,7214.0
2019-11-18 12:30:00,252.46,252.71,252.45,252.68,4891.0,239.3576,239.5946,239.3481,239.5662,4891.0
2019-11-18 12:40:00,252.68,252.71,252.12,252.49,36480.0,239.5662,239.5946,239.0353,239.3861,36480.0
2019-11-18 12:50:00,252.09,252.09,251.55,251.55,1954.0,239.0068,239.0068,238.4948,238.4948,1954.0
2019-11-18 13:00:00,251.49,251.69,251.32,251.32,3544.0,238.438,238.6276,238.2768,238.2768,3544.0
2019-11-18 13:10:00,251.31,251.44,251.31,251.32,2500.0,238.2673,238.3906,238.2673,238.2768,2500.0
2019-11-18 13:20:00,251.4,251.79,251.34,251.79,3587.0,238.3526,238.7224,238.2957,238.7224,3587.0
2019-11-18 13:30:00,251.8,252.04,251.8,252.0,2219.0,238.7319,238.9594,238.7319,238.9215,2219.0
2019-11-18 13:40:00,252.08,252.35,252.08,252.29,1354.0,238.9973,239.2533,238.9973,239.1964,1354.0
2019-11-18 13:50:00,252.3,252.3,252.06,252.19,4595.0,239.2059,239.2059,238.9784,239.1016,4595.0
2019-11-18 14:00:00,252.19,252.62,251.9,252.48,4903.0,239.1016,239.5093,238.8267,239.3766,4903.0
2019-11-18 14:10:00,252.52,252.65,252.0,252.12,2514.0,239.4145,239.5378,238.9215,239.0353,2514.0
2019-11-18 14:20:00,252.18,252.57,252.13,252.25,2506.0,239.0921,239.4619,239.0447,239.1585,2506.0
2019-11-18 14:30:00,252.12,252.8,252.12,252.64,4015.0,239.0353,239.68,239.0353,239.5283,4015.0
2019-11-18 14:40:00,252.59,252.69,252.33,252.42,2276.0,239.4809,239.5757,239.2344,239.3197,2276.0
2019-11-18 14:50:00,252.35,252.4,252.22,252.32,2161.0,239.2533,239.3007,239.1301,239.2249,2161.0
2019-11-18 15:00:00,252.22,252.27,251.85,252.26,4188.0,239.1301,239.1775,238.7793,239.168,4188.0
2019-11-18 15:10:00,252.24,252.35,252.1,252.11,1401.0,239.149,239.2533,239.0163,239.0258,1401.0
2019-11-18 15:20:00,252.11,252.44,252.11,252.4,2857.0,239.0258,239.3387,239.0258,239.3007,2857.0
2019-11-18 15:30:00,252.43,252.65,252.37,252.5,6495.0,239.3292,239.5378,239.2723,239.3955,6495.0
2019-11-18 15:40:00,252.43,252.53,252.29,252.52,10144.0,239.3292,239.424,239.1964,239.4145,10144.0
2019-11-18 15:50:00,252.45,252.77,252.23,252.58,46207.0,239.3481,239.6515,239.1396,239.4714,46207.0
2019-11-19 09:30:00,254.07,256.02,253.96,255.54,6811.0,240.8841,242.7329,240.7798,242.2778,6811.0
2019-11-19 09:40:00,255.06,257.1,254.96,257.1,9596.0,241.8227,243.7568,241.7279,243.7568,9596.0
2019-11-19 09:50:00,257.1,257.62,256.2,257.0,7495.0,243.7568,244.2498,242.9035,243.662,7495.0
2019-11-19 10:00:00,256.68,257.08,256.3,256.3,6407.0,243.3586,243.7378,242.9983,242.9983,6407.0
2019-11-19 10:10:00,256.29,256.52,255.55,256.3,9142.0,242.9888,243.2069,242.2872,242.9983,9142.0
2019-11-19 10:20:00,256.08,257.29,255.97,256.95,6300.0,242.7897,243.9369,242.6855,243.6146,6300.0
2019-11-19 10:30:00,256.66,257.97,256.65,257.75,8577.0,243.3396,244.5817,243.3302,244.3731,8577.0
2019-11-19 10:40:00,257.55,258.37,256.95,257.04,9896.0,244.1835,244.9609,243.6146,243.6999,9896.0
2019-11-19 10:50:00,256.94,257.04,256.17,256.47,5041.0,243.6051,243.6999,242.8751,243.1595,5041.0
2019-11-19 11:00:00,256.51,257.13,256.48,256.75,36319.0,243.1974,243.7852,243.169,243.425,36319.0
2019-11-19 11:10:00,256.86,257.45,256.28,257.16,9195.0,243.5293,244.0886,242.9794,243.8137,9195.0
2019-11-19 11:20:00,257.1,257.66,256.88,257.45,4318.0,243.7568,244.2877,243.5482,244.0886,4318.0
2019-11-19 11:30:00,257.38,257.75,257.23,257.59,4400.0,244.0223,244.3731,243.8801,244.2214,4400.0
2019-11-19 11:40:00,257.57,257.57,257.23,257.42,3210.0,244.2024,244.2024,243.8801,244.0602,3210.0
2019-11-19 11:50:00,257.44,257.68,257.15,257.15,3519.0,244.0792,244.3067,243.8042,243.8042,3519.0
2019-11-19 12:00:00,256.93,256.93,255.86,256.04,16067.0,243.5956,243.5956,242.5812,242.7518,16067.0
2019-11-19 12:10:00,256.11,256.67,255.98,256.56,2779.0,242.8182,243.3491,242.6949,243.2448,2779.0
2019-11-19 12:20:00,256.43,256.93,256.43,256.93,2558.0,243.1216,243.5956,243.1216,243.5956,2558.0
2019-11-19 12:30:00,256.75,256.75,255.79,256.0,8081.0,243.425,243.425,242.5148,242.7139,8081.0
2019-11-19 12:40:00,256.0,256.57,255.99,256.48,4983.0,242.7139,243.2543,242.7044,243.169,4983.0
2019-11-19 12:50:00,256.48,257.17,256.43,257.17,3710.0,243.169,243.8232,243.1216,243.8232,3710.0
2019-11-19 13:00:00,257.19,257.19,256.73,256.83,2100.0,243.8421,243.8421,243.406,243.5008,2100.0
2019-11-19 13:10:00,256.74,256.94,256.6,256.75,4974.0,243.4155,243.6051,243.2828,243.425,4974.0
2019-11-19 13:20:00,256.75,256.85,256.11,256.11,7500.0,243.425,243.5198,242.8182,242.8182,7500.0
2019-11-19 13:30:00,256.19,256.51,256.12,256.37,3431.0,242.894,243.1974,242.8277,243.0647,3431.0
2019-11-19 13:40:00,256.41,257.28,256.41,257.2,3297.0,243.1026,243.9275,243.1026,243.8516,3297.0
2019-11-19 13:50:00,257.03,257.08,256.87,256.92,5606.0,243.6904,243.7378,243.5387,243.5861,5606.0
2019-11-19 14:00:00,256.86,257.22,256.51,257.22,6303.0,243.5293,243.8706,243.1974,243.8706,6303.0
2019-11-19 14:10:00,257.14,257.81,257.14,257.81,3555.0,243.7947,244.43,243.7947,244.43,3555.0
2019-11-19 14:20:00,257.7,257.87,257.05,257.05,21665.0,244.3257,244.4868,243.7094,243.7094,21665.0
2019-11-19 14:30:00,257.15,257.16,256.32,256.55,4577.0,243.8042,243.8137,243.0173,243.2353,4577.0
2019-11-19 14:40:00,256.6,257.05,256.4,256.83,3523.0,243.2828,243.7094,243.0931,243.5008,3523.0
2019-11-19 14:50:00,256.8,257.03,256.67,257.01,3043.0,243.4724,243.6904,243.3491,243.6715,3043.0
2019-11-19 15:00:00,256.91,257.32,256.87,257.2,4400.0,243.5767,243.9654,243.5387,243.8516,4400.0
2019-11-19 15:10:00,257.18,257.51,257.11,257.48,11992.0,243.8327,244.1455,243.7663,244.1171,11992.0
2019-11-19 15:20:00,257.47,257.89,257.24,257.59,9891.0,244.1076,244.5058,243.8895,244.2214,9891.0
2019-11-19 15:30:00,257.58,257.76,257.25,257.28,11366.0,244.2119,244.3826,243.899,243.9275,11366.0
2019-11-19 15:40:00,257.26,257.26,256.94,256.98,15295.0,243.9085,243.9085,243.6051,243.643,15295.0
2019-11-19 15:50:00,256.8,257.54,256.35,257.5,89542.0,243.4724,244.174,243.0457,244.136,89542.0
2019-11-20 09:30:00,257.07,260.16,256.44,259.46,15274.0,243.7284,246.658,243.1311,245.9943,15274.0
2019-11-20 09:40:00,259.24,260.48,258.29,259.19,6582.0,245.7857,246.9614,244.885,245.7383,6582.0
2019-11-20 09:50:00,259.0,260.0,258.48,260.0,32497.0,245.5582,246.5063,245.0652,246.5063,32497.0
2019-11-20 10:00:00,259.82,260.34,259.72,260.34,5451.0,246.3356,246.8287,246.2408,246.8287,5451.0
2019-11-20 10:10:00,260.34,261.36,260.19,261.36,8838.0,246.8287,247.7957,246.6864,247.7957,8838.0
2019-11-20 10:20:00,261.16,261.2,259.95,259.95,2855.0,247.6061,247.644,246.4589,246.4589,2855.0
2019-11-20 10:30:00,259.75,259.76,259.1,259.73,11075.0,246.2693,246.2788,245.653,246.2503,11075.0
2019-11-20 10:40:00,259.5,259.52,258.74,259.15,4412.0,246.0322,246.0512,245.3117,245.7004,4412.0
2019-11-20 10:50:00,259.31,259.48,258.67,258.72,1950.0,245.8521,246.0133,245.2453,245.2927,1950.0
2019-11-20 11:00:00,258.58,259.9,258.54,259.9,11932.0,245.16,246.4115,245.1221,246.4115,11932.0
2019-11-20 11:10:00,259.53,259.76,259.1,259.16,14050.0,246.0607,246.2788,245.653,245.7099,14050.0
2019-11-20 11:20:00,259.22,259.67,259.21,259.5,3868.0,245.7668,246.1934,245.7573,246.0322,3868.0
2019-11-20 11:30:00,259.35,259.35,258.3,258.3,7444.0,245.89,245.89,244.8945,244.8945,7444.0
2019-11-20 11:40:00,258.15,258.15,257.37,257.38,19805.0,244.7523,244.7523,244.0128,244.0223,19805.0
2019-11-20 11:50:00,257.27,258.0,256.81,257.01,53858.0,243.918,244.6101,243.4819,243.6715,53858.0
2019-11-20 12:00:00,257.05,257.94,257.05,257.94,3308.0,243.7094,244.5532,243.7094,244.5532,3308.0
2019-11-20 12:10:00,257.92,258.16,257.63,257.63,2300.0,244.5342,244.7618,244.2593,244.2593,2300.0
2019-11-20 12:20:00,257.38,257.38,256.85,256.87,700.0,244.0223,244.0223,243.5198,243.5387,700.0
2019-11-20 12:30:00,256.73,256.94,256.73,256.92,711.0,243.406,243.6051,243.406,243.5861,711.0
2019-11-20 12:40:00,257.03,257.46,257.0,257.36,5000.0,243.6904,244.0981,243.662,244.0033,5000.0
2019-11-20 12:50:00,257.39,257.39,254.62,255.52,15220.0,244.0318,244.0318,241.4055,242.2588,15220.0
2019-11-20 13:00:00,255.21,255.5,254.74,255.06,28942.0,241.9649,242.2398,241.5193,241.8227,28942.0
2019-11-20 13:10:00,254.53,255.0,253.97,254.06,5302.0,241.3202,241.7658,240.7892,240.8746,5302.0
2019-11-20 13:20:00,253.95,254.37,253.79,253.92,7492.0,240.7703,241.1685,240.6186,240.7418,7492.0
2019-11-20 13:30:00,254.08,255.0,253.83,254.11,53134.0,240.8935,241.7658,240.6565,240.922,53134.0
2019-11-20 13:40:00,254.12,255.43,254.12,255.43,1900.0,240.9315,242.1735,240.9315,242.1735,1900.0
2019-11-20 13:50:00,255.38,255.81,255.29,255.72,1574.0,242.1261,242.5338,242.0407,242.4484,1574.0
2019-11-20 14:00:00,255.46,255.66,255.4,255.66,700.0,242.2019,242.3915,242.145,242.3915,700.0
2019-11-20 14:10:00,255.81,256.0,255.64,255.72,1719.0,242.5338,242.7139,242.3726,242.4484,1719.0
2019-11-20 14:20:00,255.64,256.98,255.64,256.97,4966.0,242.3726,243.643,242.3726,243.6336,4966.0
2019-11-20 14:30:00,256.91,257.13,256.85,257.09,3407.0,243.5767,243.7852,243.5198,243.7473,3407.0
2019-11-20 14:40:00,257.09,257.1,256.48,256.49,3455.0,243.7473,243.7568,243.169,243.1785,3455.0
2019-11-20 14:50:00,256.41,256.88,256.41,256.74,4565.0,243.1026,243.5482,243.1026,243.4155,4565.0
2019-11-20 15:00:00,256.45,257.0,256.45,256.89,139445.0,243.1405,243.662,243.1405,243.5577,139445.0
2019-11-20 15:10:00,256.84,257.0,256.34,256.34,4286.0,243.5103,243.662,243.0362,243.0362,4286.0
2019-11-20 15:20:00,256.4,256.4,255.99,256.0,1526.0,243.0931,243.0931,242.7044,242.7139,1526.0
2019-11-20 15:30:00,255.98,256.11,255.4,255.95,8401.0,242.6949,242.8182,242.145,242.6665,8401.0
2019-11-20 15:40:00,255.95,256.31,255.94,256.26,9506.0,242.6665,243.0078,242.657,242.9604,9506.0
2019-11-20 15:50:00,256.33,257.03,255.85,256.26,172332.0,243.0268,243.6904,242.5717,242.9604,172332.0
2019-11-21 09:30:00,257.66,259.32,255.31,255.4,16971.0,244.2877,245.8616,242.0597,242.145,16971.0
2019-11-21 09:40:00,255.44,255.76,254.74,254.88,6104.0,242.183,242.4863,241.5193,241.652,6104.0
2019-11-21 09:50:00,255.22,255.6,254.83,254.83,6503.0,241.9744,242.3347,241.6046,241.6046,6503.0
2019-11-21 10:00:00,254.95,255.49,254.31,255.49,2819.0,241.7184,242.2304,241.1116,242.2304,2819.0
2019-11-21 10:10:00,255.42,255.58,254.79,254.79,1159.0,242.164,242.3157,241.5667,241.5667,1159.0
2019-11-21 10:20:00,254.82,255.77,254.76,255.01,7497.0,241.5951,242.4958,241.5382,241.7753,7497.0
2019-11-21 10:30:00,254.79,254.97,253.8,254.84,4827.0,241.5667,241.7373,240.6281,241.6141,4827.0
2019-11-21 10:40:00,254.88,254.88,254.48,254.48,1700.0,241.652,241.652,241.2728,241.2728,1700.0
2019-11-21 10:50:00,254.56,255.34,254.56,255.34,2300.0,241.3486,242.0881,241.3486,242.0881,2300.0
2019-11-21 11:00:00,255.51,256.39,255.3,256.38,1895.0,242.2493,243.0837,242.0502,243.0742,1895.0
2019-11-21 11:10:00,256.23,256.23,255.15,255.15,1000.0,242.932,242.932,241.908,241.908,1000.0
2019-11-21 11:20:00,255.14,255.57,254.91,255.43,3819.0,241.8985,242.3062,241.6805,242.1735,3819.0
2019-11-21 11:30:00,255.13,255.95,254.9,255.8,9746.0,241.889,242.6665,241.671,242.5243,9746.0
2019-11-21 11:40:00,256.0,256.85,256.0,256.59,5396.0,242.7139,243.5198,242.7139,243.2733,5396.0
2019-11-21 11:50:00,256.42,256.51,256.08,256.34,4956.0,243.1121,243.1974,242.7897,243.0362,4956.0
2019-11-21 12:00:00,256.14,256.24,255.87,256.06,6319.0,242.8466,242.9414,242.5906,242.7708,6319.0
2019-11-21 12:10:00,256.07,256.14,255.01,255.02,9349.0,242.7803,242.8466,241.7753,241.7848,9349.0
2019-11-21 12:20:00,255.05,256.03,255.01,256.03,7033.0,241.8132,242.7423,241.7753,242.7423,7033.0
2019-11-21 12:30:00,256.36,256.87,256.36,256.64,3000.0,243.0552,243.5387,243.0552,243.3207,3000.0
2019-11-21 12:40:00,256.59,256.59,255.79,255.79,700.0,243.2733,243.2733,242.5148,242.5148,700.0
2019-11-21 12:50:00,255.81,256.02,255.66,255.85,1739.0,242.5338,242.7329,242.3915,242.5717,1739.0
2019-11-21 13:00:00,255.88,256.04,255.82,256.04,1078.0,242.6001,242.7518,242.5432,242.7518,1078.0
2019-11-21 13:10:00,255.98,256.01,255.74,255.96,1488.0,242.6949,242.7234,242.4674,242.676,1488.0
2019-11-21 13:20:00,255.95,255.95,255.68,255.92,3239.0,242.6665,242.6665,242.4105,242.638,3239.0
2019-11-21 13:30:00,255.98,256.58,255.98,256.47,5187.0,242.6949,243.2638,242.6949,243.1595,5187.0
2019-11-21 13:40:00,256.45,256.53,256.19,256.19,4732.0,243.1405,243.2164,242.894,242.894,4732.0
2019-11-21 13:50:00,256.29,256.58,256.06,256.46,2305.0,242.9888,243.2638,242.7708,243.15,2305.0
2019-11-21 14:00:00,256.47,256.82,256.43,256.82,3691.0,243.1595,243.4913,243.1216,243.4913,3691.0
2019-11-21 14:10:00,256.79,256.95,256.69,256.78,5700.0,243.4629,243.6146,243.3681,243.4534,5700.0
2019-11-21 14:20:00,256.9,257.15,256.87,257.15,6096.0,243.5672,243.8042,243.5387,243.8042,6096.0
2019-11-21 14:30:00,257.31,257.55,257.23,257.34,5533.0,243.9559,244.1835,243.8801,243.9843,5533.0
2019-11-21 14:40:00,257.25,257.42,256.93,256.94,5603.0,243.899,244.0602,243.5956,243.6051,5603.0
2019-11-21 14:50:00,256.78,256.95,256.51,256.77,7383.0,243.4534,243.6146,243.1974,243.4439,7383.0
2019-11-21 15:00:00,256.86,256.94,256.58,256.88,7451.0,243.5293,243.6051,243.2638,243.5482,7451.0
2019-11-21 15:10:00,256.89,257.09,256.67,256.67,4541.0,243.5577,243.7473,243.3491,243.3491,4541.0
2019-11-21 15:20:00,256.66,256.7,256.33,256.43,5303.0,243.3396,243.3776,243.0268,243.1216,5303.0
2019-11-21 15:30:00,256.38,256.65,256.27,256.29,9304.0,243.0742,243.3302,242.9699,242.9888,9304.0
2019-11-21 15:40:00,256.35,256.55,255.83,255.84,11368.0,243.0457,243.2353,242.5527,242.5622,11368.0
2019-11-21 15:50:00,255.68,256.13,255.58,255.63,30585.0,242.4105,242.8371,242.3157,242.3631,30585.0
2019-11-22 09:30:00,256.47,257.47,255.42,256.21,10411.0,243.1595,244.1076,242.164,242.913,10411.0
2019-11-22 09:40:00,256.2,256.68,255.54,255.8,4307.0,242.9035,243.3586,242.2778,242.5243,4307.0
2019-11-22 09:50:00,255.87,257.01,255.29,256.82,8765.0,242.5906,243.6715,242.0407,243.4913,8765.0
2019-11-22 10:00:00,256.85,257.4,256.64,257.02,4602.0,243.5198,244.0412,243.3207,243.681,4602.0
2019-11-22 10:10:00,257.44,257.44,256.87,256.88,2567.0,244.0792,244.0792,243.5387,243.5482,2567.0
2019-11-22 10:20:00,257.08,257.91,256.74,256.92,5897.0,243.7378,244.5248,243.4155,243.5861,5897.0
2019-11-22 10:30:00,256.57,256.7,255.6,255.88,8509.0,243.2543,243.3776,242.3347,242.6001,8509.0
2019-11-22 10:40:00,256.06,256.59,255.95,256.59,932.0,242.7708,243.2733,242.6665,243.2733,932.0
2019-11-22 10:50:00,256.56,256.56,256.15,256.26,2519.0,243.2448,243.2448,242.8561,242.9604,2519.0
2019-11-22 11:00:00,256.52,256.55,255.97,256.12,2238.0,243.2069,243.2353,242.6855,242.8277,2238.0
2019-11-22 11:10:00,256.19,256.31,255.93,256.25,1400.0,242.894,243.0078,242.6475,242.9509,1400.0
2019-11-22 11:20:00,256.16,256.58,256.06,256.5,7342.0,242.8656,243.2638,242.7708,243.1879,7342.0
2019-11-22 11:30:00,256.75,256.75,256.37,256.55,1820.0,243.425,243.425,243.0647,243.2353,1820.0
2019-11-22 11:40:00,256.48,256.48,255.95,256.01,2800.0,243.169,243.169,242.6665,242.7234,2800.0
2019-11-22 11:50:00,256.01,256.43,256.01,256.29,1132.0,242.7234,243.1216,242.7234,242.9888,1132.0
2019-11-22 12:00:00,256.14,256.14,255.91,256.05,13945.0,242.8466,242.8466,242.6286,242.7613,13945.0
2019-11-22 12:10:00,255.93,256.41,255.93,256.37,5704.0,242.6475,243.1026,242.6475,243.0647,5704.0
2019-11-22 12:20:00,256.47,256.89,256.34,256.87,5750.0,243.1595,243.5577,243.0362,243.5387,5750.0
2019-11-22 12:30:00,256.84,256.84,256.32,256.81,11592.0,243.5103,243.5103,243.0173,243.4819,11592.0
2019-11-22 12:40:00,256.86,257.09,256.69,257.09,4928.0,243.5293,243.7473,243.3681,243.7473,4928.0
2019-11-22 12:50:00,257.09,257.09,256.88,257.07,2744.0,243.7473,243.7473,243.5482,243.7284,2744.0
2019-11-22 13:00:00,257.08,257.18,257.02,257.06,1200.0,243.7378,243.8327,243.681,243.7189,1200.0
2019-11-22 13:10:00,257.13,257.27,256.96,257.26,2150.0,243.7852,243.918,243.6241,243.9085,2150.0
2019-11-22 13:20:00,257.19,257.53,257.11,257.43,3703.0,243.8421,244.1645,243.7663,244.0697,3703.0
2019-11-22 13:30:00,257.49,257.77,257.43,257.72,12078.0,244.1266,244.392,244.0697,244.3446,12078.0
2019-11-22 13:40:00,257.77,257.77,257.36,257.37,2000.0,244.392,244.392,244.0033,244.0128,2000.0
2019-11-22 13:50:00,257.28,257.67,257.13,257.67,14515.0,243.9275,244.2972,243.7852,244.2972,14515.0
2019-11-22 14:00:00,257.66,257.82,257.65,257.77,1333.0,244.2877,244.4394,244.2783,244.392,1333.0
2019-11-22 14:10:00,257.71,258.23,257.68,258.19,2300.0,244.3351,244.8282,244.3067,244.7902,2300.0
2019-11-22 14:20:00,258.2,258.43,258.18,258.38,2652.0,244.7997,245.0178,244.7808,244.9704,2652.0
2019-11-22 14:30:00,258.17,258.71,258.05,258.31,6423.0,244.7713,245.2832,244.6575,244.904,6423.0
2019-11-22 14:40:00,258.21,258.43,258.16,258.24,2496.0,244.8092,245.0178,244.7618,244.8376,2496.0
2019-11-22 14:50:00,258.16,258.37,258.05,258.07,3083.0,244.7618,244.9609,244.6575,244.6765,3083.0
2019-11-22 15:00:00,258.11,258.19,257.51,258.16,6274.0,244.7144,244.7902,244.1455,244.7618,6274.0
2019-11-22 15:10:00,258.17,258.19,257.94,258.05,4715.0,244.7713,244.7902,244.5532,244.6575,4715.0
2019-11-22 15:20:00,258.05,258.39,257.99,258.25,4617.0,244.6575,244.9799,244.6006,244.8471,4617.0
2019-11-22 15:30:00,258.28,258.69,258.13,258.22,10578.0,244.8756,245.2643,244.7333,244.8187,10578.0
2019-11-22 15:40:00,258.17,258.35,257.96,258.0,7699.0,244.7713,244.9419,244.5722,244.6101,7699.0
2019-11-22 15:50:00,257.83,258.28,257.82,257.99,23089.0,244.4489,244.8756,244.4394,244.6006,23089.0
2019-11-25 09:30:00,258.69,260.82,258.69,260.29,9860.0,245.2643,247.2837,245.2643,246.7812,9860.0
2019-11-25 09:40:00,260.72,261.75,260.14,260.47,6159.0,247.1889,248.1655,246.639,246.9519,6159.0
2019-11-25 09:50:00,260.3,261.49,260.3,261.26,4075.0,246.7907,247.919,246.7907,247.7009,4075.0
2019-11-25 10:00:00,261.43,261.5,260.84,260.86,4961.0,247.8621,247.9284,247.3027,247.3217,4961.0
2019-11-25 10:10:00,261.0,261.14,260.45,261.14,5764.0,247.4544,247.5871,246.9329,247.5871,5764.0
2019-11-25 10:20:00,261.15,261.95,260.89,261.72,3904.0,247.5966,248.3551,247.3501,248.137,3904.0
2019-11-25 10:30:00,261.81,262.0,261.43,261.91,3503.0,248.2224,248.4025,247.8621,248.3172,3503.0
2019-11-25 10:40:00,261.82,262.54,261.78,262.54,5065.0,248.2318,248.9145,248.1939,248.9145,5065.0
2019-11-25 10:50:00,262.59,262.8,261.89,262.35,3903.0,248.9619,249.161,248.2982,248.7343,3903.0
2019-11-25 11:00:00,262.2,262.66,262.14,262.44,7323.0,248.5921,249.0282,248.5352,248.8197,7323.0
2019-11-25 11:10:00,262.28,262.42,262.18,262.42,3752.0,248.668,248.8007,248.5732,248.8007,3752.0
2019-11-25 11:20:00,262.42,262.98,262.38,262.88,3608.0,248.8007,249.3316,248.7628,249.2368,3608.0
2019-11-25 11:30:00,262.97,263.08,262.63,262.71,2505.0,249.3222,249.4264,248.9998,249.0757,2505.0
2019-11-25 11:40:00,262.73,262.96,262.66,262.89,4764.0,249.0946,249.3127,249.0282,249.2463,4764.0
2019-11-25 11:50:00,262.91,263.42,262.68,263.2,19256.0,249.2653,249.7488,249.0472,249.5402,19256.0
2019-11-25 12:00:00,263.32,263.55,263.18,263.44,4115.0,249.654,249.8721,249.5213,249.7678,4115.0
2019-11-25 12:10:00,263.46,263.46,263.22,263.33,5829.0,249.7867,249.7867,249.5592,249.6635,5829.0
2019-11-25 12:20:00,263.16,263.22,262.91,262.95,2814.0,249.5023,249.5592,249.2653,249.3032,2814.0
2019-11-25 12:30:00,262.95,262.96,262.54,262.55,2600.0,249.3032,249.3127,248.9145,248.924,2600.0
2019-11-25 12:40:00,262.55,262.67,262.54,262.65,1939.0,248.924,249.0377,248.9145,249.0188,1939.0
2019-11-25 12:50:00,262.57,262.57,261.53,261.74,2755.0,248.9429,248.9429,247.9569,248.156,2755.0
2019-11-25 13:00:00,261.83,262.02,261.4,261.4,3323.0,248.2413,248.4215,247.8336,247.8336,3323.0
2019-11-25 13:10:00,261.37,261.42,261.0,261.42,3003.0,247.8052,247.8526,247.4544,247.8526,3003.0
2019-11-25 13:20:00,261.49,262.06,261.49,262.06,3472.0,247.919,248.4594,247.919,248.4594,3472.0
2019-11-25 13:30:00,261.9,261.96,261.4,261.4,2375.0,248.3077,248.3646,247.8336,247.8336,2375.0
2019-11-25 13:40:00,261.5,261.7,261.26,261.42,4472.0,247.9284,248.1181,247.7009,247.8526,4472.0
2019-11-25 13:50:00,261.41,261.56,261.32,261.5,2969.0,247.8431,247.9853,247.7578,247.9284,2969.0
2019-11-25 14:00:00,261.44,261.71,261.29,261.35,3541.0,247.8716,248.1276,247.7293,247.7862,3541.0
2019-11-25 14:10:00,261.42,262.33,261.42,262.33,4203.0,247.8526,248.7154,247.8526,248.7154,4203.0
2019-11-25 14:20:00,262.06,262.88,262.04,262.88,5713.0,248.4594,249.2368,248.4404,249.2368,5713.0
2019-11-25 14:30:00,262.89,263.48,262.76,263.4,8562.0,249.2463,249.8057,249.1231,249.7298,8562.0
2019-11-25 14:40:00,263.32,263.67,263.22,263.66,6905.0,249.654,249.9858,249.5592,249.9763,6905.0
2019-11-25 14:50:00,263.55,264.17,263.51,264.0,12471.0,249.8721,250.4599,249.8341,250.2987,12471.0
2019-11-25 15:00:00,264.03,264.18,263.88,263.88,15758.0,250.3271,250.4694,250.1849,250.1849,15758.0
2019-11-25 15:10:00,263.82,263.92,263.29,263.32,12700.0,250.128,250.2229,249.6256,249.654,12700.0
2019-11-25 15:20:00,263.29,264.13,263.08,264.05,41405.0,249.6256,250.422,249.4264,250.3461,41405.0
2019-11-25 15:30:00,264.0,264.3,263.66,263.66,19131.0,250.2987,250.5831,249.9763,249.9763,19131.0
2019-11-25 15:40:00,263.58,263.81,263.33,263.6,17924.0,249.9005,250.1186,249.6635,249.9195,17924.0
2019-11-25 15:50:00,263.55,264.57,263.37,263.93,78309.0,249.8721,250.8391,249.7014,250.2323,78309.0
2019-11-26 09:30:00,264.21,265.61,263.86,265.24,10411.0,250.4978,251.8251,250.166,251.4743,10411.0
2019-11-26 09:40:00,265.02,265.27,263.07,263.24,10507.0,251.2658,251.5028,249.417,249.5781,10507.0
2019-11-26 09:50:00,263.56,265.21,263.07,264.87,15707.0,249.8815,251.4459,249.417,251.1236,15707.0
2019-11-26 10:00:00,264.68,264.75,263.93,264.15,9621.0,250.9434,251.0098,250.2323,250.4409,9621.0
2019-11-26 10:10:00,264.31,264.84,264.15,264.67,33747.0,250.5926,251.0951,250.4409,250.9339,33747.0
2019-11-26 10:20:00,264.67,264.67,263.87,264.46,1828.0,250.9339,250.9339,250.1754,250.7348,1828.0
2019-11-26 10:30:00,264.6,264.6,264.09,264.28,5659.0,250.8676,250.8676,250.384,250.5642,5659.0
2019-11-26 10:40:00,264.37,264.38,263.79,264.08,1759.0,250.6495,250.659,250.0996,250.3746,1759.0
2019-11-26 10:50:00,263.96,264.37,263.65,264.37,3822.0,250.2608,250.6495,249.9669,250.6495,3822.0
2019-11-26 11:00:00,264.42,264.87,264.33,264.87,6167.0,250.6969,251.1236,250.6116,251.1236,6167.0
2019-11-26 11:10:00,264.77,264.82,263.56,263.75,3304.0,251.0287,251.0761,249.8815,250.0617,3304.0
2019-11-26 11:20:00,263.85,263.85,263.19,263.4,4409.0,250.1565,250.1565,249.5307,249.7298,4409.0
2019-11-26 11:30:00,263.32,263.76,263.08,263.76,14128.0,249.654,250.0712,249.4264,250.0712,14128.0
2019-11-26 11:40:00,263.78,263.78,262.89,262.89,21863.0,250.0901,250.0901,249.2463,249.2463,21863.0
2019-11-26 11:50:00,262.74,262.75,262.28,262.62,3308.0,249.1041,249.1136,248.668,248.9903,3308.0
2019-11-26 12:00:00,262.62,262.62,261.11,261.11,5863.0,248.9903,248.9903,247.5587,247.5587,5863.0
2019-11-26 12:10:00,261.0,261.0,260.44,260.82,9760.0,247.4544,247.4544,246.9235,247.2837,9760.0
2019-11-26 12:20:00,260.84,260.96,260.38,260.52,7032.0,247.3027,247.4165,246.8666,246.9993,7032.0
2019-11-26 12:30:00,260.53,260.91,260.46,260.57,6413.0,247.0088,247.3691,246.9424,247.0467,6413.0
2019-11-26 12:40:00,260.62,260.62,260.09,260.1,2941.0,247.0941,247.0941,246.5916,246.6011,2941.0
2019-11-26 12:50:00,260.05,260.22,260.05,260.14,4379.0,246.5537,246.7149,246.5537,246.639,4379.0
2019-11-26 13:00:00,260.24,260.93,260.24,260.82,3205.0,246.7338,247.388,246.7338,247.2837,3205.0
2019-11-26 13:10:00,260.81,261.09,260.58,261.09,6858.0,247.2743,247.5397,247.0562,247.5397,6858.0
2019-11-26 13:20:00,261.17,261.24,260.53,260.85,3110.0,247.6156,247.6819,247.0088,247.3122,3110.0
2019-11-26 13:30:00,260.83,260.84,260.09,260.26,8174.0,247.2932,247.3027,246.5916,246.7528,8174.0
2019-11-26 13:40:00,260.14,260.21,259.81,259.81,5281.0,246.639,246.7054,246.3262,246.3262,5281.0
2019-11-26 13:50:00,259.62,259.99,259.04,259.99,10491.0,246.146,246.4968,245.5961,246.4968,10491.0
2019-11-26 14:00:00,259.9,259.9,259.26,259.36,4806.0,246.4115,246.4115,245.8047,245.8995,4806.0
2019-11-26 14:10:00,259.4,260.11,259.32,260.07,5992.0,245.9374,246.6106,245.8616,246.5727,5992.0
2019-11-26 14:20:00,260.14,260.21,259.24,259.76,6117.0,246.639,246.7054,245.7857,246.2788,6117.0
2019-11-26 14:30:00,259.78,260.07,259.54,259.82,5556.0,246.2977,246.5727,246.0702,246.3356,5556.0
2019-11-26 14:40:00,259.74,259.87,259.6,259.72,7049.0,246.2598,246.383,246.1271,246.2408,7049.0
2019-11-26 14:50:00,259.65,259.91,259.45,259.78,6419.0,246.1745,246.421,245.9848,246.2977,6419.0
2019-11-26 15:00:00,259.76,260.06,259.76,259.83,7627.0,246.2788,246.5632,246.2788,246.3451,7627.0
2019-11-26 15:10:00,259.88,260.37,259.84,260.21,7665.0,246.3925,246.8571,246.3546,246.7054,7665.0
2019-11-26 15:20:00,260.21,260.24,259.92,260.12,8036.0,246.7054,246.7338,246.4305,246.6201,8036.0
2019-11-26 15:30:00,260.11,260.11,259.18,259.18,16580.0,246.6106,246.6106,245.7289,245.7289,16580.0
2019-11-26 15:40:00,259.23,259.66,259.14,259.46,23557.0,245.7763,246.1839,245.6909,245.9943,23557.0
2019-11-26 15:50:00,259.5,260.21,259.31,259.78,80834.0,246.0322,246.7054,245.8521,246.2977,80834.0
2019-11-27 09:30:00,261.04,261.05,257.19,257.22,12697.0,247.4923,247.5018,243.8421,243.8706,12697.0
2019-11-27 09:40:00,257.23,257.23,255.34,256.01,10227.0,243.8801,243.8801,242.0881,242.7234,10227.0
2019-11-27 09:50:00,256.2,256.2,253.82,254.32,16460.0,242.9035,242.9035,240.647,241.1211,16460.0
2019-11-27 10:00:00,254.26,254.31,252.26,252.81,30775.0,241.0642,241.1116,239.168,239.6895,30775.0
2019-11-27 10:10:00,252.8,255.45,252.79,255.28,8926.0,239.68,242.1924,239.6705,242.0313,8926.0
2019-11-27 10:20:00,255.1,255.44,254.59,255.09,9104.0,241.8606,242.183,241.3771,241.8511,9104.0
2019-11-27 10:30:00,255.08,255.09,254.06,254.48,11293.0,241.8416,241.8511,240.8746,241.2728,11293.0
2019-11-27 10:40:00,254.31,255.5,254.29,255.25,10700.0,241.1116,242.2398,241.0926,242.0028,10700.0
2019-11-27 10:50:00,255.23,255.24,254.67,255.02,8046.0,241.9839,241.9933,241.4529,241.7848,8046.0
2019-11-27 11:00:00,255.02,255.69,255.0,255.42,10341.0,241.7848,242.42,241.7658,242.164,10341.0
2019-11-27 11:10:00,255.58,255.81,254.86,254.86,7759.0,242.3157,242.5338,241.6331,241.6331,7759.0
2019-11-27 11:20:00,254.61,256.23,254.61,256.21,12998.0,241.396,242.932,241.396,242.913,12998.0
2019-11-27 11:30:00,256.21,256.62,256.1,256.33,11008.0,242.913,243.3017,242.8087,243.0268,11008.0
2019-11-27 11:40:00,256.26,256.62,255.97,256.61,6756.0,242.9604,243.3017,242.6855,243.2922,6756.0
2019-11-27 11:50:00,256.68,257.19,256.62,257.13,7576.0,243.3586,243.8421,243.3017,243.7852,7576.0
2019-11-27 12:00:00,257.2,257.2,256.53,256.69,12205.0,243.8516,243.8516,243.2164,243.3681,12205.0
2019-11-27 12:10:00,256.61,256.61,256.25,256.3,7938.0,243.2922,243.2922,242.9509,242.9983,7938.0
2019-11-27 12:20:00,256.43,256.85,256.22,256.61,9576.0,243.1216,243.5198,242.9225,243.2922,9576.0
2019-11-27 12:30:00,256.73,257.09,256.73,256.98,4067.0,243.406,243.7473,243.406,243.643,4067.0
2019-11-27 12:40:00,257.03,257.68,257.03,257.6,5486.0,243.6904,244.3067,243.6904,244.2309,5486.0
2019-11-27 12:50:00,257.65,258.06,257.65,258.0,2658.0,244.2783,244.667,244.2783,244.6101,2658.0
2019-11-27 13:00:00,258.0,258.16,257.93,258.1,6629.0,244.6101,244.7618,244.5437,244.7049,6629.0
2019-11-27 13:10:00,258.15,258.54,258.05,258.37,2800.0,244.7523,245.1221,244.6575,244.9609,2800.0
2019-11-27 13:20:00,258.5,258.5,257.3,257.58,8089.0,245.0841,245.0841,243.9464,244.2119,8089.0
2019-11-27 13:30:00,257.66,258.25,257.66,258.2,6960.0,244.2877,244.8471,244.2877,244.7997,6960.0
2019-11-27 13:40:00,258.2,258.25,257.9,258.18,10553.0,244.7997,244.8471,244.5153,244.7808,10553.0
2019-11-27 13:50:00,258.26,258.49,258.1,258.24,5548.0,244.8566,245.0747,244.7049,244.8376,5548.0
2019-11-27 14:00:00,258.18,258.19,257.54,257.78,3400.0,244.7808,244.7902,244.174,244.4015,3400.0
2019-11-27 14:10:00,257.64,258.03,257.56,258.03,2600.0,244.2688,244.6385,244.1929,244.6385,2600.0
2019-11-27 14:20:00,257.94,258.12,257.9,257.9,3659.0,244.5532,244.7239,244.5153,244.5153,3659.0
2019-11-27 14:30:00,257.98,258.07,257.82,257.9,3678.0,244.5911,244.6765,244.4394,244.5153,3678.0
2019-11-27 14:40:00,258.0,258.39,257.93,258.33,6310.0,244.6101,244.9799,244.5437,244.923,6310.0
2019-11-27 14:50:00,258.34,258.39,257.91,257.93,9749.0,244.9325,244.9799,244.5248,244.5437,9749.0
2019-11-27 15:00:00,257.88,257.99,257.78,257.85,4000.0,244.4963,244.6006,244.4015,244.4679,4000.0
2019-11-27 15:10:00,257.85,258.02,257.5,257.99,8016.0,244.4679,244.6291,244.136,244.6006,8016.0
2019-11-27 15:20:00,257.98,258.23,257.88,257.88,5057.0,244.5911,244.8282,244.4963,244.4963,5057.0
2019-11-27 15:30:00,257.91,258.68,257.84,258.68,9104.0,244.5248,245.2548,244.4584,245.2548,9104.0
2019-11-27 15:40:00,258.63,258.91,258.16,258.45,14089.0,245.2074,245.4729,244.7618,245.0367,14089.0
2019-11-27 15:50:00,258.51,258.69,257.9,258.18,43331.0,245.0936,245.2643,244.5153,244.7808,43331.0
2019-11-29 09:30:00,257.76,259.75,256.8,259.75,5231.0,244.3826,246.2693,243.4724,246.2693,5231.0
2019-11-29 09:40:00,259.4,259.48,257.55,258.34,4569.0,245.9374,246.0133,244.1835,244.9325,4569.0
2019-11-29 09:50:00,258.15,258.25,257.28,258.06,5177.0,244.7523,244.8471,243.9275,244.667,5177.0
2019-11-29 10:00:00,257.81,259.67,257.64,259.43,6967.0,244.43,246.1934,244.2688,245.9659,6967.0
2019-11-29 10:10:00,259.46,260.13,259.43,259.89,4652.0,245.9943,246.6296,245.9659,246.402,4652.0
2019-11-29 10:20:00,259.84,260.03,259.62,259.86,3352.0,246.3546,246.5347,246.146,246.3736,3352.0
2019-11-29 10:30:00,259.84,260.75,259.48,260.59,4542.0,246.3546,247.2174,246.0133,247.0657,4542.0
2019-11-29 10:40:00,260.6,260.6,259.83,260.2,3458.0,247.0752,247.0752,246.3451,246.6959,3458.0
2019-11-29 10:50:00,260.2,260.41,260.0,260.17,3310.0,246.6959,246.895,246.5063,246.6675,3310.0
2019-11-29 11:00:00,260.2,260.2,259.22,259.4,3172.0,246.6959,246.6959,245.7668,245.9374,3172.0
2019-11-29 11:10:00,259.34,259.34,258.96,259.07,3625.0,245.8806,245.8806,245.5203,245.6246,3625.0
2019-11-29 11:20:00,259.45,259.7,259.32,259.48,4198.0,245.9848,246.2219,245.8616,246.0133,4198.0
2019-11-29 11:30:00,259.56,259.68,259.36,259.52,2053.0,246.0891,246.2029,245.8995,246.0512,2053.0
2019-11-29 11:40:00,259.54,259.54,258.87,258.98,3339.0,246.0702,246.0702,245.4349,245.5392,3339.0
2019-11-29 11:50:00,258.94,259.58,258.61,259.52,3744.0,245.5013,246.1081,245.1884,246.0512,3744.0
2019-11-29 12:00:00,259.52,260.45,259.29,260.45,2746.0,246.0512,246.9329,245.8331,246.9329,2746.0
2019-11-29 12:10:00,260.58,260.58,259.6,259.6,3512.0,247.0562,247.0562,246.1271,246.1271,3512.0
2019-11-29 12:20:00,259.6,260.2,259.54,259.96,3576.0,246.1271,246.6959,246.0702,246.4684,3576.0
2019-11-29 12:30:00,260.02,260.08,259.35,259.63,11946.0,246.5253,246.5821,245.89,246.1555,11946.0
2019-11-29 12:40:00,259.55,259.57,259.18,259.21,6408.0,246.0797,246.0986,245.7289,245.7573,6408.0
2019-11-29 12:50:00,259.14,259.77,259.09,259.4,29096.0,245.6909,246.2882,245.6435,245.9374,29096.0
2019-12-02 09:30:00,260.34,262.76,259.4,259.4,40206.0,246.8287,249.1231,245.9374,245.9374,40206.0
2019-12-02 09:40:00,259.4,259.67,258.19,258.52,23773.0,245.9374,246.1934,244.7902,245.1031,23773.0
2019-12-02 09:50:00,258.09,258.54,257.07,258.54,16762.0,244.6954,245.1221,243.7284,245.1221,16762.0
2019-12-02 10:00:00,258.7,258.7,257.09,257.53,23780.0,245.2738,245.2738,243.7473,244.1645,23780.0
2019-12-02 10:10:00,257.65,258.08,257.53,257.8,30791.0,244.2783,244.6859,244.1645,244.4205,30791.0
2019-12-02 10:20:00,257.71,257.94,257.23,257.83,14874.0,244.3351,244.5532,243.8801,244.4489,14874.0
2019-12-02 10:30:00,257.77,257.86,256.6,256.99,8643.0,244.392,244.4774,243.2828,243.6525,8643.0
2019-12-02 10:40:00,257.09,257.63,256.94,256.94,6522.0,243.7473,244.2593,243.6051,243.6051,6522.0
2019-12-02 10:50:00,256.93,257.67,256.88,256.9,16500.0,243.5956,244.2972,243.5482,243.5672,16500.0
2019-12-02 11:00:00,256.94,257.09,256.44,256.54,8440.0,243.6051,243.7473,243.1311,243.2259,8440.0
2019-12-02 11:10:00,256.51,256.55,255.73,255.98,6849.0,243.1974,243.2353,242.4579,242.6949,6849.0
2019-12-02 11:20:00,256.04,256.23,255.69,255.86,24570.0,242.7518,242.932,242.42,242.5812,24570.0
2019-12-02 11:30:00,255.86,255.94,255.5,255.63,2300.0,242.5812,242.657,242.2398,242.3631,2300.0
2019-12-02 11:40:00,255.58,256.27,255.57,256.27,4789.0,242.3157,242.9699,242.3062,242.9699,4789.0
2019-12-02 11:50:00,256.25,257.4,256.18,257.21,14120.0,242.9509,244.0412,242.8846,243.8611,14120.0
2019-12-02 12:00:00,257.07,257.2,255.8,255.87,7641.0,243.7284,243.8516,242.5243,242.5906,7641.0
2019-12-02 12:10:00,256.02,256.5,255.95,256.5,6467.0,242.7329,243.1879,242.6665,243.1879,6467.0
2019-12-02 12:20:00,256.6,256.87,256.3,256.85,6015.0,243.2828,243.5387,242.9983,243.5198,6015.0
2019-12-02 12:30:00,256.84,257.13,256.63,256.88,4640.0,243.5103,243.7852,243.3112,243.5482,4640.0
2019-12-02 12:40:00,256.93,257.6,256.83,257.44,7752.0,243.5956,244.2309,243.5008,244.0792,7752.0
2019-12-02 12:50:00,257.62,258.11,257.27,257.32,2196.0,244.2498,244.7144,243.918,243.9654,2196.0
2019-12-02 13:00:00,257.75,257.75,257.51,257.71,2201.0,244.3731,244.3731,244.1455,244.3351,2201.0
2019-12-02 13:10:00,257.64,257.64,257.28,257.44,2342.0,244.2688,244.2688,243.9275,244.0792,2342.0
2019-12-02 13:20:00,257.38,257.85,257.29,257.73,3652.0,244.0223,244.4679,243.9369,244.3541,3652.0
2019-12-02 13:30:00,257.73,257.8,257.53,257.76,1404.0,244.3541,244.4205,244.1645,244.3826,1404.0
2019-12-02 13:40:00,257.73,257.73,257.38,257.67,3610.0,244.3541,244.3541,244.0223,244.2972,3610.0
2019-12-02 13:50:00,257.66,257.97,257.62,257.62,2671.0,244.2877,244.5817,244.2498,244.2498,2671.0
2019-12-02 14:00:00,257.5,257.63,257.4,257.54,1902.0,244.136,244.2593,244.0412,244.174,1902.0
2019-12-02 14:10:00,257.62,257.93,257.56,257.87,3321.0,244.2498,244.5437,244.1929,244.4868,3321.0
2019-12-02 14:20:00,257.99,258.26,257.92,258.01,4362.0,244.6006,244.8566,244.5342,244.6196,4362.0
2019-12-02 14:30:00,258.05,258.1,257.79,257.79,6266.0,244.6575,244.7049,244.411,244.411,6266.0
2019-12-02 14:40:00,257.96,257.98,257.71,257.71,4391.0,244.5722,244.5911,244.3351,244.3351,4391.0
2019-12-02 14:50:00,257.78,257.78,257.08,257.33,3632.0,244.4015,244.4015,243.7378,243.9749,3632.0
2019-12-02 15:00:00,257.44,257.5,256.86,257.33,8661.0,244.0792,244.136,243.5293,243.9749,8661.0
2019-12-02 15:10:00,257.41,257.41,257.23,257.24,6037.0,244.0507,244.0507,243.8801,243.8895,6037.0
2019-12-02 15:20:00,257.19,257.28,256.96,257.12,6843.0,243.8421,243.9275,243.6241,243.7758,6843.0
2019-12-02 15:30:00,257.0,257.4,256.98,257.26,22731.0,243.662,244.0412,243.643,243.9085,22731.0
2019-12-02 15:40:00,257.22,257.62,257.17,257.38,6322.0,243.8706,244.2498,243.8232,244.0223,6322.0
2019-12-02 15:50:00,257.37,257.37,256.44,256.58,65947.0,244.0128,244.0128,243.1311,243.2638,65947.0
2019-12-03 09:30:00,252.45,255.45,251.54,253.72,15761.0,239.3481,242.1924,238.4854,240.5522,15761.0
2019-12-03 09:40:00,254.03,255.34,253.39,254.72,6969.0,240.8461,242.0881,240.2393,241.5003,6969.0
2019-12-03 09:50:00,254.34,255.05,253.9,254.64,6319.0,241.14,241.8132,240.7229,241.4245,6319.0
2019-12-03 10:00:00,254.84,255.23,254.28,254.28,6602.0,241.6141,241.9839,241.0832,241.0832,6602.0
2019-12-03 10:10:00,254.02,255.12,253.73,255.12,9774.0,240.8367,241.8796,240.5617,241.8796,9774.0
2019-12-03 10:20:00,254.86,254.88,254.23,254.4,3390.0,241.6331,241.652,241.0358,241.1969,3390.0
2019-12-03 10:30:00,254.38,255.11,254.38,254.62,6929.0,241.178,241.8701,241.178,241.4055,6929.0
2019-12-03 10:40:00,254.86,254.96,253.83,253.91,2302.0,241.6331,241.7279,240.6565,240.7324,2302.0
2019-12-03 10:50:00,253.87,255.53,253.68,255.53,3725.0,240.6944,242.2683,240.5143,242.2683,3725.0
2019-12-03 11:00:00,255.14,255.14,253.68,254.12,14156.0,241.8985,241.8985,240.5143,240.9315,14156.0
2019-12-03 11:10:00,254.13,255.2,254.04,254.79,11154.0,240.9409,241.9554,240.8556,241.5667,11154.0
2019-12-03 11:20:00,254.61,254.68,253.88,254.12,4303.0,241.396,241.4624,240.7039,240.9315,4303.0
2019-12-03 11:30:00,254.09,254.18,253.63,254.0,3656.0,240.903,240.9883,240.4669,240.8177,3656.0
2019-12-03 11:40:00,254.26,254.36,253.94,254.24,3300.0,241.0642,241.159,240.7608,241.0452,3300.0
2019-12-03 11:50:00,254.35,254.72,254.28,254.6,5156.0,241.1495,241.5003,241.0832,241.3866,5156.0
2019-12-03 12:00:00,254.46,254.64,254.06,254.55,3697.0,241.2538,241.4245,240.8746,241.3391,3697.0
2019-12-03 12:10:00,254.75,254.75,254.09,254.38,4062.0,241.5288,241.5288,240.903,241.178,4062.0
2019-12-03 12:20:00,254.39,254.44,254.15,254.23,2406.0,241.1875,241.2349,240.9599,241.0358,2406.0
2019-12-03 12:30:00,254.3,254.3,253.49,253.86,3938.0,241.1021,241.1021,240.3342,240.685,3938.0
2019-12-03 12:40:00,253.84,254.21,253.72,254.21,3471.0,240.666,241.0168,240.5522,241.0168,3471.0
2019-12-03 12:50:00,254.17,254.17,253.86,254.09,2000.0,240.9789,240.9789,240.685,240.903,2000.0
2019-12-03 13:00:00,254.21,254.75,254.19,254.58,4392.0,241.0168,241.5288,240.9978,241.3676,4392.0
2019-12-03 13:10:00,254.69,254.94,254.55,254.55,2101.0,241.4719,241.7089,241.3391,241.3391,2101.0
2019-12-03 13:20:00,254.52,254.98,254.51,254.55,7749.0,241.3107,241.7468,241.3012,241.3391,7749.0
2019-12-03 13:30:00,254.37,254.7,254.29,254.49,6770.0,241.1685,241.4814,241.0926,241.2823,6770.0
2019-12-03 13:40:00,254.49,254.75,254.37,254.39,2349.0,241.2823,241.5288,241.1685,241.1875,2349.0
2019-12-03 13:50:00,254.4,254.78,254.3,254.61,5043.0,241.1969,241.5572,241.1021,241.396,5043.0
2019-12-03 14:00:00,254.57,254.63,253.69,253.88,6963.0,241.3581,241.415,240.5238,240.7039,6963.0
2019-12-03 14:10:00,253.96,254.0,253.65,253.97,1951.0,240.7798,240.8177,240.4859,240.7892,1951.0
2019-12-03 14:20:00,253.77,253.85,253.63,253.63,2200.0,240.5996,240.6755,240.4669,240.4669,2200.0
2019-12-03 14:30:00,253.63,254.12,253.59,254.12,2744.0,240.4669,240.9315,240.429,240.9315,2744.0
2019-12-03 14:40:00,254.09,254.23,253.87,253.93,6453.0,240.903,241.0358,240.6944,240.7513,6453.0
2019-12-03 14:50:00,253.9,253.97,253.54,253.65,4894.0,240.7229,240.7892,240.3816,240.4859,4894.0
2019-12-03 15:00:00,253.64,253.88,253.5,253.65,5163.0,240.4764,240.7039,240.3436,240.4859,5163.0
2019-12-03 15:10:00,253.55,254.12,253.55,254.09,5309.0,240.391,240.9315,240.391,240.903,5309.0
2019-12-03 15:20:00,254.2,254.7,254.2,254.56,10223.0,241.0073,241.4814,241.0073,241.3486,10223.0
2019-12-03 15:30:00,254.53,254.54,253.81,253.82,8205.0,241.3202,241.3297,240.6376,240.647,8205.0
2019-12-03 15:40:00,253.83,254.12,253.66,254.12,19777.0,240.6565,240.9315,240.4953,240.9315,19777.0
2019-12-03 15:50:00,254.09,254.68,254.04,254.35,33440.0,240.903,241.4624,240.8556,241.1495,33440.0
2019-12-04 09:30:00,255.53,255.99,255.29,255.43,10826.0,242.2683,242.7044,242.0407,242.1735,10826.0
2019-12-04 09:40:00,255.86,256.46,254.92,256.46,8249.0,242.5812,243.15,241.6899,243.15,8249.0
2019-12-04 09:50:00,256.43,258.63,256.1,258.63,5389.0,243.1216,245.2074,242.8087,245.2074,5389.0
2019-12-04 10:00:00,258.32,258.79,257.84,258.1,6663.0,244.9135,245.3591,244.4584,244.7049,6663.0
2019-12-04 10:10:00,258.3,258.39,256.75,256.76,3687.0,244.8945,244.9799,243.425,243.4345,3687.0
2019-12-04 10:20:00,256.76,257.19,256.31,256.5,3664.0,243.4345,243.8421,243.0078,243.1879,3664.0
2019-12-04 10:30:00,256.61,257.1,256.61,256.8,2052.0,243.2922,243.7568,243.2922,243.4724,2052.0
2019-12-04 10:40:00,257.0,257.49,256.72,257.28,3134.0,243.662,244.1266,243.3965,243.9275,3134.0
2019-12-04 10:50:00,257.18,257.83,256.84,257.33,6039.0,243.8327,244.4489,243.5103,243.9749,6039.0
2019-12-04 11:00:00,257.47,257.99,257.33,257.35,5047.0,244.1076,244.6006,243.9749,243.9938,5047.0
2019-12-04 11:10:00,257.33,257.65,257.22,257.5,4125.0,243.9749,244.2783,243.8706,244.136,4125.0
2019-12-04 11:20:00,257.5,258.22,257.5,258.22,4597.0,244.136,244.8187,244.136,244.8187,4597.0
2019-12-04 11:30:00,258.1,258.58,258.03,258.31,6902.0,244.7049,245.16,244.6385,244.904,6902.0
2019-12-04 11:40:00,258.47,258.66,258.18,258.28,2442.0,245.0557,245.2358,244.7808,244.8756,2442.0
2019-12-04 11:50:00,258.22,258.33,258.02,258.02,3616.0,244.8187,244.923,244.6291,244.6291,3616.0
2019-12-04 12:00:00,257.78,257.99,257.59,257.86,4106.0,244.4015,244.6006,244.2214,244.4774,4106.0
2019-12-04 12:10:00,257.75,257.98,257.53,257.7,5217.0,244.3731,244.5911,244.1645,244.3257,5217.0
2019-12-04 12:20:00,257.64,257.74,257.3,257.74,12013.0,244.2688,244.3636,243.9464,244.3636,12013.0
2019-12-04 12:30:00,257.75,258.0,257.75,258.0,2381.0,244.3731,244.6101,244.3731,244.6101,2381.0
2019-12-04 12:40:00,258.1,258.15,257.93,258.07,8516.0,244.7049,244.7523,244.5437,244.6765,8516.0
2019-12-04 12:50:00,258.27,258.58,258.01,258.21,3202.0,244.8661,245.16,244.6196,244.8092,3202.0
2019-12-04 13:00:00,258.26,258.27,257.98,258.08,1399.0,244.8566,244.8661,244.5911,244.6859,1399.0
2019-12-04 13:10:00,258.05,258.37,257.82,257.95,1715.0,244.6575,244.9609,244.4394,244.5627,1715.0
2019-12-04 13:20:00,257.95,258.33,257.95,258.26,1666.0,244.5627,244.923,244.5627,244.8566,1666.0
2019-12-04 13:30:00,258.27,258.34,258.14,258.21,2501.0,244.8661,244.9325,244.7428,244.8092,2501.0
2019-12-04 13:40:00,258.18,258.42,258.18,258.34,1359.0,244.7808,245.0083,244.7808,244.9325,1359.0
2019-12-04 13:50:00,258.28,258.4,257.8,257.95,2409.0,244.8756,244.9893,244.4205,244.5627,2409.0
2019-12-04 14:00:00,258.08,258.15,257.91,258.15,1842.0,244.6859,244.7523,244.5248,244.7523,1842.0
2019-12-04 14:10:00,258.13,258.33,258.02,258.2,2723.0,244.7333,244.923,244.6291,244.7997,2723.0
2019-12-04 14:20:00,258.23,258.56,258.22,258.43,3502.0,244.8282,245.141,244.8187,245.0178,3502.0
2019-12-04 14:30:00,258.51,258.78,258.51,258.77,1702.0,245.0936,245.3496,245.0936,245.3401,1702.0
2019-12-04 14:40:00,258.74,258.8,258.43,258.43,2282.0,245.3117,245.3686,245.0178,245.0178,2282.0
2019-12-04 14:50:00,258.52,258.66,258.52,258.62,708.0,245.1031,245.2358,245.1031,245.1979,708.0
2019-12-04 15:00:00,258.69,258.86,258.64,258.86,1786.0,245.2643,245.4255,245.2169,245.4255,1786.0
2019-12-04 15:10:00,258.82,258.82,258.36,258.5,5932.0,245.3875,245.3875,244.9514,245.0841,5932.0
2019-12-04 15:20:00,258.5,258.6,258.47,258.5,2595.0,245.0841,245.179,245.0557,245.0841,2595.0
2019-12-04 15:30:00,258.54,259.26,258.38,259.2,9380.0,245.1221,245.8047,244.9704,245.7478,9380.0
2019-12-04 15:40:00,259.26,259.66,259.01,259.66,13257.0,245.8047,246.1839,245.5677,246.1839,13257.0
2019-12-04 15:50:00,259.68,259.81,258.95,259.03,41798.0,246.2029,246.3262,245.5108,245.5866,41798.0
2019-12-05 09:30:00,259.53,260.63,258.21,258.56,4681.0,246.0607,247.1036,244.8092,245.141,4681.0
2019-12-05 09:40:00,258.21,260.13,258.01,259.91,2955.0,244.8092,246.6296,244.6196,246.421,2955.0
2019-12-05 09:50:00,260.29,260.51,259.73,260.2,2024.0,246.7812,246.9898,246.2503,246.6959,2024.0
2019-12-05 10:00:00,259.88,260.42,259.12,259.12,1639.0,246.3925,246.9045,245.672,245.672,1639.0
2019-12-05 10:10:00,259.06,259.45,258.31,259.45,3295.0,245.6151,245.9848,244.904,245.9848,3295.0
2019-12-05 10:20:00,259.29,259.71,259.24,259.71,1218.0,245.8331,246.2313,245.7857,246.2313,1218.0
2019-12-05 10:30:00,259.57,260.01,259.57,260.0,1100.0,246.0986,246.5158,246.0986,246.5063,1100.0
2019-12-05 10:40:00,259.72,260.08,259.6,260.08,700.0,246.2408,246.5821,246.1271,246.5821,700.0
2019-12-05 10:50:00,260.15,260.96,260.15,260.85,2760.0,246.6485,247.4165,246.6485,247.3122,2760.0
2019-12-05 11:00:00,260.99,261.04,260.24,260.36,1914.0,247.4449,247.4923,246.7338,246.8476,1914.0
2019-12-05 11:10:00,260.18,260.99,260.14,260.99,1170.0,246.677,247.4449,246.639,247.4449,1170.0
2019-12-05 11:20:00,260.96,261.09,260.7,261.09,1179.0,247.4165,247.5397,247.17,247.5397,1179.0
2019-12-05 11:30:00,260.77,260.89,260.07,260.41,2650.0,247.2363,247.3501,246.5727,246.895,2650.0
2019-12-05 11:40:00,260.4,260.41,259.94,260.07,1464.0,246.8855,246.895,246.4494,246.5727,1464.0
2019-12-05 11:50:00,260.12,260.12,259.92,260.03,3197.0,246.6201,246.6201,246.4305,246.5347,3197.0
2019-12-05 12:00:00,260.02,260.09,259.56,259.65,1700.0,246.5253,246.5916,246.0891,246.1745,1700.0
2019-12-05 12:10:00,259.66,259.69,259.45,259.69,2620.0,246.1839,246.2124,245.9848,246.2124,2620.0
2019-12-05 12:20:00,259.61,259.69,259.55,259.69,500.0,246.1365,246.2124,246.0797,246.2124,500.0
2019-12-05 12:30:00,259.62,259.62,259.06,259.06,3415.0,246.146,246.146,245.6151,245.6151,3415.0
2019-12-05 12:40:00,259.32,259.36,259.21,259.26,1239.0,245.8616,245.8995,245.7573,245.8047,1239.0
2019-12-05 12:50:00,259.11,259.27,258.98,259.01,1941.0,245.6625,245.8142,245.5392,245.5677,1941.0
2019-12-05 13:00:00,259.05,259.4,258.98,259.4,1510.0,245.6056,245.9374,245.5392,245.9374,1510.0
2019-12-05 13:10:00,259.56,260.04,259.56,259.96,750.0,246.0891,246.5442,246.0891,246.4684,750.0
2019-12-05 13:20:00,259.99,259.99,259.61,259.97,5947.0,246.4968,246.4968,246.1365,246.4779,5947.0
2019-12-05 13:30:00,259.98,260.05,259.51,260.05,2646.0,246.4873,246.5537,246.0417,246.5537,2646.0
2019-12-05 13:40:00,260.09,260.24,259.79,259.8,900.0,246.5916,246.7338,246.3072,246.3167,900.0
2019-12-05 13:50:00,259.72,259.81,259.54,259.79,1835.0,246.2408,246.3262,246.0702,246.3072,1835.0
2019-12-05 14:00:00,259.8,260.35,259.8,260.26,6034.0,246.3167,246.8381,246.3167,246.7528,6034.0
2019-12-05 14:10:00,260.23,260.23,259.88,259.93,2423.0,246.7244,246.7244,246.3925,246.4399,2423.0
2019-12-05 14:20:00,260.0,260.35,259.97,260.16,3400.0,246.5063,246.8381,246.4779,246.658,3400.0
2019-12-05 14:30:00,260.19,260.37,260.08,260.08,6017.0,246.6864,246.8571,246.5821,246.5821,6017.0
2019-12-05 14:40:00,260.22,260.27,259.69,259.69,5110.0,246.7149,246.7623,246.2124,246.2124,5110.0
2019-12-05 14:50:00,259.76,260.9,259.76,260.41,5010.0,246.2788,247.3596,246.2788,246.895,5010.0
2019-12-05 15:00:00,260.37,260.64,260.07,260.51,3204.0,246.8571,247.1131,246.5727,246.9898,3204.0
2019-12-05 15:10:00,260.51,260.87,260.51,260.8,3641.0,246.9898,247.3311,246.9898,247.2648,3641.0
2019-12-05 15:20:00,260.89,260.92,260.59,260.79,2816.0,247.3501,247.3786,247.0657,247.2553,2816.0
2019-12-05 15:30:00,260.75,260.78,260.43,260.49,4921.0,247.2174,247.2458,246.914,246.9709,4921.0
2019-12-05 15:40:00,260.56,260.76,260.29,260.47,7632.0,247.0372,247.2269,246.7812,246.9519,7632.0
2019-12-05 15:50:00,260.36,260.69,260.22,260.41,22500.0,246.8476,247.1605,246.7149,246.895,22500.0
2019-12-06 09:30:00,263.03,264.03,263.03,263.4,6841.0,249.379,250.3271,249.379,249.7298,6841.0
2019-12-06 09:40:00,263.41,263.73,262.94,262.96,2250.0,249.7393,250.0427,249.2937,249.3127,2250.0
2019-12-06 09:50:00,262.68,263.05,262.44,262.67,4153.0,249.0472,249.398,248.8197,249.0377,4153.0
2019-12-06 10:00:00,262.51,263.01,261.9,263.0,3566.0,248.886,249.3601,248.3077,249.3506,3566.0
2019-12-06 10:10:00,262.86,262.86,262.02,262.32,2320.0,249.2179,249.2179,248.4215,248.7059,2320.0
2019-12-06 10:20:00,262.61,263.55,262.23,263.28,10380.0,248.9808,249.8721,248.6206,249.6161,10380.0
2019-12-06 10:30:00,263.39,263.86,263.11,263.79,1720.0,249.7204,250.166,249.4549,250.0996,1720.0
2019-12-06 10:40:00,263.97,264.46,263.97,264.32,3352.0,250.2703,250.7348,250.2703,250.6021,3352.0
2019-12-06 10:50:00,264.53,265.34,264.53,265.0,10882.0,250.8012,251.5692,250.8012,251.2468,10882.0
2019-12-06 11:00:00,265.11,265.34,264.89,265.26,8196.0,251.3511,251.5692,251.1425,251.4933,8196.0
2019-12-06 11:10:00,265.3,265.84,265.18,265.35,10451.0,251.5312,252.0432,251.4175,251.5786,10451.0
2019-12-06 11:20:00,265.22,266.46,265.22,266.03,8223.0,251.4554,252.631,251.4554,252.2233,8223.0
2019-12-06 11:30:00,265.96,266.63,265.87,266.57,3900.0,252.157,252.7922,252.0717,252.7353,3900.0
2019-12-06 11:40:00,266.43,266.52,265.93,266.18,5078.0,252.6026,252.6879,252.1285,252.3656,5078.0
2019-12-06 11:50:00,266.21,266.31,266.12,266.25,4585.0,252.394,252.4888,252.3087,252.4319,4585.0
2019-12-06 12:00:00,266.2,266.2,265.93,265.99,4593.0,252.3845,252.3845,252.1285,252.1854,4593.0
2019-12-06 12:10:00,265.93,266.23,265.85,266.23,3651.0,252.1285,252.413,252.0527,252.413,3651.0
2019-12-06 12:20:00,266.17,266.26,266.04,266.13,4368.0,252.3561,252.4414,252.2328,252.3182,4368.0
2019-12-06 12:30:00,266.02,266.16,265.6,266.11,10293.0,252.2139,252.3466,251.8157,252.2992,10293.0
2019-12-06 12:40:00,266.08,266.28,266.07,266.28,3620.0,252.2708,252.4604,252.2613,252.4604,3620.0
2019-12-06 12:50:00,266.32,266.44,265.99,266.16,11986.0,252.4983,252.6121,252.1854,252.3466,11986.0
2019-12-06 13:00:00,266.16,266.41,266.03,266.41,12810.0,252.3466,252.5836,252.2233,252.5836,12810.0
2019-12-06 13:10:00,266.51,266.74,266.4,266.54,3703.0,252.6784,252.8965,252.5741,252.7069,3703.0
2019-12-06 13:20:00,266.52,266.77,265.87,265.98,6177.0,252.6879,252.9249,252.0717,252.1759,6177.0
2019-12-06 13:30:00,265.93,266.13,265.8,266.05,5542.0,252.1285,252.3182,252.0053,252.2423,5542.0
2019-12-06 13:40:00,266.09,266.19,266.0,266.1,3406.0,252.2802,252.375,252.1949,252.2897,3406.0
2019-12-06 13:50:00,266.06,266.31,266.01,266.21,10236.0,252.2518,252.4888,252.2044,252.394,10236.0
2019-12-06 14:00:00,266.26,266.44,266.26,266.42,2820.0,252.4414,252.6121,252.4414,252.5931,2820.0
2019-12-06 14:10:00,266.44,266.45,266.31,266.38,3415.0,252.6121,252.6216,252.4888,252.5552,3415.0
2019-12-06 14:20:00,266.32,266.92,266.32,266.92,6609.0,252.4983,253.0672,252.4983,253.0672,6609.0
2019-12-06 14:30:00,266.92,266.92,266.4,266.66,5826.0,253.0672,253.0672,252.5741,252.8207,5826.0
2019-12-06 14:40:00,266.7,266.7,266.46,266.55,3566.0,252.8586,252.8586,252.631,252.7164,3566.0
2019-12-06 14:50:00,266.48,266.56,266.39,266.39,4400.0,252.65,252.7258,252.5647,252.5647,4400.0
2019-12-06 15:00:00,266.45,266.79,266.42,266.71,6511.0,252.6216,252.9439,252.5931,252.8681,6511.0
2019-12-06 15:10:00,266.78,266.83,266.58,266.69,8449.0,252.9344,252.9818,252.7448,252.8491,8449.0
2019-12-06 15:20:00,266.73,267.04,266.73,267.01,7546.0,252.887,253.1809,252.887,253.1525,7546.0
2019-12-06 15:30:00,267.02,267.36,266.94,267.32,15812.0,253.162,253.4843,253.0861,253.4464,15812.0
2019-12-06 15:40:00,267.34,267.51,266.83,266.84,16709.0,253.4654,253.6265,252.9818,252.9913,16709.0
2019-12-06 15:50:00,266.87,267.09,266.27,266.38,53010.0,253.0198,253.2283,252.4509,252.5552,53010.0
2019-12-09 09:30:00,266.23,266.61,264.8,265.15,16616.0,252.413,252.7732,251.0572,251.389,16616.0
2019-12-09 09:40:00,264.8,266.43,264.8,266.21,7050.0,251.0572,252.6026,251.0572,252.394,7050.0
2019-12-09 09:50:00,266.32,266.99,266.32,266.73,6505.0,252.4983,253.1335,252.4983,252.887,6505.0
2019-12-09 10:00:00,266.71,267.01,265.55,265.56,18845.0,252.8681,253.1525,251.7683,251.7777,18845.0
2019-12-09 10:10:00,265.35,265.7,265.35,265.67,2803.0,251.5786,251.9105,251.5786,251.882,2803.0
2019-12-09 10:20:00,265.45,265.53,265.2,265.53,4827.0,251.6734,251.7493,251.4364,251.7493,4827.0
2019-12-09 10:30:00,265.46,265.57,264.58,264.58,4500.0,251.6829,251.7872,250.8486,250.8486,4500.0
2019-12-09 10:40:00,264.43,265.23,264.4,265.23,5101.0,250.7064,251.4649,250.6779,251.4649,5101.0
2019-12-09 10:50:00,265.17,265.55,265.15,265.34,4347.0,251.408,251.7683,251.389,251.5692,4347.0
2019-12-09 11:00:00,265.31,265.52,264.93,265.36,2805.0,251.5407,251.7398,251.1804,251.5881,2805.0
2019-12-09 11:10:00,265.44,265.51,265.25,265.29,4587.0,251.664,251.7303,251.4838,251.5218,4587.0
2019-12-09 11:20:00,265.28,265.58,265.18,265.58,3700.0,251.5123,251.7967,251.4175,251.7967,3700.0
2019-12-09 11:30:00,265.58,265.87,265.58,265.69,2728.0,251.7967,252.0717,251.7967,251.901,2728.0
2019-12-09 11:40:00,265.78,266.01,265.64,265.9,3141.0,251.9863,252.2044,251.8536,252.1001,3141.0
2019-12-09 11:50:00,265.63,265.85,265.4,265.85,3900.0,251.8441,252.0527,251.626,252.0527,3900.0
2019-12-09 12:00:00,265.82,265.93,265.51,265.57,3200.0,252.0242,252.1285,251.7303,251.7872,3200.0
2019-12-09 12:10:00,265.59,266.22,265.59,266.2,1507.0,251.8062,252.4035,251.8062,252.3845,1507.0
2019-12-09 12:20:00,266.1,266.1,265.88,265.88,1676.0,252.2897,252.2897,252.0811,252.0811,1676.0
2019-12-09 12:30:00,265.81,265.81,265.55,265.65,3083.0,252.0148,252.0148,251.7683,251.8631,3083.0
2019-12-09 12:40:00,265.72,265.93,265.72,265.93,2638.0,251.9294,252.1285,251.9294,252.1285,2638.0
2019-12-09 12:50:00,265.97,266.07,265.9,265.99,1880.0,252.1665,252.2613,252.1001,252.1854,1880.0
2019-12-09 13:00:00,265.83,266.01,265.82,265.9,4700.0,252.0337,252.2044,252.0242,252.1001,4700.0
2019-12-09 13:10:00,265.8,265.88,265.6,265.67,2000.0,252.0053,252.0811,251.8157,251.882,2000.0
2019-12-09 13:20:00,265.57,265.89,265.48,265.88,4107.0,251.7872,252.0906,251.7019,252.0811,4107.0
2019-12-09 13:30:00,265.81,265.98,265.74,265.74,3104.0,252.0148,252.1759,251.9484,251.9484,3104.0
2019-12-09 13:40:00,265.76,265.91,265.64,265.64,1743.0,251.9674,252.1096,251.8536,251.8536,1743.0
2019-12-09 13:50:00,265.73,265.81,265.44,265.44,2240.0,251.9389,252.0148,251.664,251.664,2240.0
2019-12-09 14:00:00,265.49,265.49,264.89,264.94,1825.0,251.7114,251.7114,251.1425,251.1899,1825.0
2019-12-09 14:10:00,264.76,264.82,264.68,264.8,1756.0,251.0193,251.0761,250.9434,251.0572,1756.0
2019-12-09 14:20:00,264.47,264.61,264.4,264.51,1819.0,250.7443,250.877,250.6779,250.7822,1819.0
2019-12-09 14:30:00,264.62,264.85,264.44,264.47,4792.0,250.8865,251.1046,250.7159,250.7443,4792.0
2019-12-09 14:40:00,264.32,264.38,264.18,264.3,1100.0,250.6021,250.659,250.4694,250.5831,1100.0
2019-12-09 14:50:00,264.18,264.43,264.17,264.43,2423.0,250.4694,250.7064,250.4599,250.7064,2423.0
2019-12-09 15:00:00,264.49,264.7,264.46,264.54,42293.0,250.7633,250.9624,250.7348,250.8107,42293.0
2019-12-09 15:10:00,264.54,264.61,264.44,264.53,4517.0,250.8107,250.877,250.7159,250.8012,4517.0
2019-12-09 15:20:00,264.44,264.44,264.01,264.15,3339.0,250.7159,250.7159,250.3082,250.4409,3339.0
2019-12-09 15:30:00,264.09,264.14,263.8,263.81,3488.0,250.384,250.4314,250.1091,250.1186,3488.0
2019-12-09 15:40:00,263.89,263.92,263.36,263.59,6481.0,250.1944,250.2229,249.6919,249.91,6481.0
2019-12-09 15:50:00,263.6,263.84,263.48,263.54,17659.0,249.9195,250.147,249.8057,249.8626,17659.0
2019-12-10 09:30:00,264.14,264.14,261.05,261.75,9190.0,250.4314,250.4314,247.5018,248.1655,9190.0
2019-12-10 09:40:00,261.7,262.11,261.2,261.59,8224.0,248.1181,248.5068,247.644,248.0138,8224.0
2019-12-10 09:50:00,262.25,262.89,261.52,262.1,6410.0,248.6395,249.2463,247.9474,248.4973,6410.0
2019-12-10 10:00:00,262.13,263.25,262.05,262.72,6460.0,248.5258,249.5876,248.4499,249.0851,6460.0
2019-12-10 10:10:00,262.38,262.38,261.82,261.97,8156.0,248.7628,248.7628,248.2318,248.3741,8156.0
2019-12-10 10:20:00,262.01,263.27,262.01,263.27,2157.0,248.412,249.6066,248.412,249.6066,2157.0
2019-12-10 10:30:00,263.33,263.52,262.9,262.9,4865.0,249.6635,249.8436,249.2558,249.2558,4865.0
2019-12-10 10:40:00,263.04,263.18,261.87,262.13,9436.0,249.3885,249.5213,248.2792,248.5258,9436.0
2019-12-10 10:50:00,262.36,262.36,261.2,261.26,6862.0,248.7438,248.7438,247.644,247.7009,6862.0
2019-12-10 11:00:00,261.3,262.1,261.16,261.65,7455.0,247.7388,248.4973,247.6061,248.0707,7455.0
2019-12-10 11:10:00,261.78,262.28,261.66,261.99,2741.0,248.1939,248.668,248.0801,248.393,2741.0
2019-12-10 11:20:00,261.91,262.19,261.12,261.12,6313.0,248.3172,248.5826,247.5682,247.5682,6313.0
2019-12-10 11:30:00,261.28,261.42,261.12,261.28,4591.0,247.7199,247.8526,247.5682,247.7199,4591.0
2019-12-10 11:40:00,261.21,261.37,260.59,261.34,5533.0,247.6535,247.8052,247.0657,247.7768,5533.0
2019-12-10 11:50:00,261.28,261.54,261.28,261.42,2056.0,247.7199,247.9664,247.7199,247.8526,2056.0
2019-12-10 12:00:00,261.32,261.56,261.28,261.45,2614.0,247.7578,247.9853,247.7199,247.881,2614.0
2019-12-10 12:10:00,261.54,262.34,261.44,262.12,4066.0,247.9664,248.7249,247.8716,248.5163,4066.0
2019-12-10 12:20:00,262.12,262.12,260.92,261.17,3464.0,248.5163,248.5163,247.3786,247.6156,3464.0
2019-12-10 12:30:00,261.17,261.32,261.04,261.32,2400.0,247.6156,247.7578,247.4923,247.7578,2400.0
2019-12-10 12:40:00,261.28,261.43,261.19,261.24,2600.0,247.7199,247.8621,247.6345,247.6819,2600.0
2019-12-10 12:50:00,261.15,261.77,261.01,261.75,4191.0,247.5966,248.1844,247.4639,248.1655,4191.0
2019-12-10 13:00:00,261.79,261.9,261.55,261.55,1465.0,248.2034,248.3077,247.9759,247.9759,1465.0
2019-12-10 13:10:00,261.59,261.84,261.58,261.72,1200.0,248.0138,248.2508,248.0043,248.137,1200.0
2019-12-10 13:20:00,261.73,262.01,261.67,261.8,3505.0,248.1465,248.412,248.0896,248.2129,3505.0
2019-12-10 13:30:00,261.79,262.15,261.58,261.9,6943.0,248.2034,248.5447,248.0043,248.3077,6943.0
2019-12-10 13:40:00,261.98,261.98,261.57,261.75,1200.0,248.3835,248.3835,247.9948,248.1655,1200.0
2019-12-10 13:50:00,261.85,262.0,261.47,261.65,5465.0,248.2603,248.4025,247.9,248.0707,5465.0
2019-12-10 14:00:00,261.76,261.92,261.64,261.92,1850.0,248.175,248.3267,248.0612,248.3267,1850.0
2019-12-10 14:10:00,261.89,262.05,261.81,261.81,8621.0,248.2982,248.4499,248.2224,248.2224,8621.0
2019-12-10 14:20:00,261.83,262.0,261.75,261.91,4145.0,248.2413,248.4025,248.1655,248.3172,4145.0
2019-12-10 14:30:00,261.92,262.01,261.71,261.76,5916.0,248.3267,248.412,248.1276,248.175,5916.0
2019-12-10 14:40:00,261.61,261.83,261.61,261.82,1421.0,248.0327,248.2413,248.0327,248.2318,1421.0
2019-12-10 14:50:00,261.82,261.82,261.66,261.72,1500.0,248.2318,248.2318,248.0801,248.137,1500.0
2019-12-10 15:00:00,261.7,261.75,261.56,261.56,3630.0,248.1181,248.1655,247.9853,247.9853,3630.0
2019-12-10 15:10:00,261.65,261.76,261.37,261.49,1861.0,248.0707,248.175,247.8052,247.919,1861.0
2019-12-10 15:20:00,261.37,261.52,261.3,261.47,1720.0,247.8052,247.9474,247.7388,247.9,1720.0
2019-12-10 15:30:00,261.31,261.31,260.51,260.87,4527.0,247.7483,247.7483,246.9898,247.3311,4527.0
2019-12-10 15:40:00,260.94,261.06,260.84,260.99,9241.0,247.3975,247.5113,247.3027,247.4449,9241.0
2019-12-10 15:50:00,260.99,261.51,260.82,261.43,33336.0,247.4449,247.9379,247.2837,247.8621,33336.0
2019-12-11 09:30:00,262.54,262.54,261.07,262.12,3627.0,248.9145,248.9145,247.5208,248.5163,3627.0
2019-12-11 09:40:00,261.77,261.8,260.14,260.53,4202.0,248.1844,248.2129,246.639,247.0088,4202.0
2019-12-11 09:50:00,260.72,261.14,260.5,260.93,2600.0,247.1889,247.5871,246.9803,247.388,2600.0
2019-12-11 10:00:00,261.0,261.93,261.0,261.15,6464.0,247.4544,248.3361,247.4544,247.5966,6464.0
2019-12-11 10:10:00,261.3,261.59,261.12,261.59,1600.0,247.7388,248.0138,247.5682,248.0138,1600.0
2019-12-11 10:20:00,261.9,261.9,260.92,260.92,3965.0,248.3077,248.3077,247.3786,247.3786,3965.0
2019-12-11 10:30:00,261.12,261.28,260.89,261.16,1655.0,247.5682,247.7199,247.3501,247.6061,1655.0
2019-12-11 10:40:00,261.39,261.85,261.34,261.85,1215.0,247.8242,248.2603,247.7768,248.2603,1215.0
2019-12-11 10:50:00,261.45,261.58,261.08,261.11,1105.0,247.881,248.0043,247.5302,247.5587,1105.0
2019-12-11 11:00:00,261.23,261.34,260.43,260.68,1000.0,247.6725,247.7768,246.914,247.151,1000.0
2019-12-11 11:10:00,260.45,261.54,260.19,261.52,4100.0,246.9329,247.9664,246.6864,247.9474,4100.0
2019-12-11 11:20:00,261.42,261.91,261.22,261.91,802.0,247.8526,248.3172,247.663,248.3172,802.0
2019-12-11 11:30:00,261.66,261.81,261.6,261.74,700.0,248.0801,248.2224,248.0233,248.156,700.0
2019-12-11 11:40:00,262.02,262.18,261.71,261.81,2500.0,248.4215,248.5732,248.1276,248.2224,2500.0
2019-12-11 11:50:00,262.06,262.06,261.54,261.54,1221.0,248.4594,248.4594,247.9664,247.9664,1221.0
2019-12-11 12:00:00,261.42,261.66,261.33,261.5,2015.0,247.8526,248.0801,247.7673,247.9284,2015.0
2019-12-11 12:10:00,261.53,261.85,261.36,261.85,826.0,247.9569,248.2603,247.7957,248.2603,826.0
2019-12-11 12:20:00,261.96,261.96,261.69,261.74,1036.0,248.3646,248.3646,248.1086,248.156,1036.0
2019-12-11 12:30:00,261.84,261.99,261.7,261.71,1409.0,248.2508,248.393,248.1181,248.1276,1409.0
2019-12-11 12:40:00,261.64,261.76,261.39,261.56,2500.0,248.0612,248.175,247.8242,247.9853,2500.0
2019-12-11 12:50:00,261.68,261.7,261.66,261.68,500.0,248.0991,248.1181,248.0801,248.0991,500.0
2019-12-11 13:00:00,261.62,261.66,261.4,261.44,1767.0,248.0422,248.0801,247.8336,247.8716,1767.0
2019-12-11 13:10:00,261.49,261.76,261.33,261.33,4000.0,247.919,248.175,247.7673,247.7673,4000.0
2019-12-11 13:20:00,261.43,261.54,261.26,261.54,1400.0,247.8621,247.9664,247.7009,247.9664,1400.0
2019-12-11 13:30:00,261.74,261.74,261.32,261.32,1210.0,248.156,248.156,247.7578,247.7578,1210.0
2019-12-11 13:40:00,261.48,261.48,261.16,261.16,1989.0,247.9095,247.9095,247.6061,247.6061,1989.0
2019-12-11 13:50:00,261.07,261.27,261.06,261.19,2021.0,247.5208,247.7104,247.5113,247.6345,2021.0
2019-12-11 14:00:00,261.15,261.24,260.94,261.11,2710.0,247.5966,247.6819,247.3975,247.5587,2710.0
2019-12-11 14:10:00,261.0,261.43,260.89,261.29,3300.0,247.4544,247.8621,247.3501,247.7293,3300.0
2019-12-11 14:20:00,261.24,261.34,261.0,261.09,10551.0,247.6819,247.7768,247.4544,247.5397,10551.0
2019-12-11 14:30:00,261.13,261.27,260.79,260.92,7236.0,247.5777,247.7104,247.2553,247.3786,7236.0
2019-12-11 14:40:00,260.96,261.19,260.96,261.15,2581.0,247.4165,247.6345,247.4165,247.5966,2581.0
2019-12-11 14:50:00,261.22,261.31,261.04,261.13,4473.0,247.663,247.7483,247.4923,247.5777,4473.0
2019-12-11 15:00:00,261.13,261.22,260.96,261.21,2700.0,247.5777,247.663,247.4165,247.6535,2700.0
2019-12-11 15:10:00,261.17,261.17,260.72,260.77,2300.0,247.6156,247.6156,247.1889,247.2363,2300.0
2019-12-11 15:20:00,260.78,261.17,260.78,261.1,2110.0,247.2458,247.6156,247.2458,247.5492,2110.0
2019-12-11 15:30:00,260.91,261.43,260.91,261.27,3932.0,247.3691,247.8621,247.3691,247.7104,3932.0
2019-12-11 15:40:00,261.3,261.31,260.94,260.94,5553.0,247.7388,247.7483,247.3975,247.3975,5553.0
2019-12-11 15:50:00,260.98,261.25,260.69,260.79,30016.0,247.4354,247.6914,247.1605,247.2553,30016.0
2019-12-12 09:30:00,260.92,261.94,260.92,261.87,15413.0,247.3786,248.3456,247.3786,248.2792,15413.0
2019-12-12 09:40:00,261.88,261.88,261.04,261.42,2603.0,248.2887,248.2887,247.4923,247.8526,2603.0
2019-12-12 09:50:00,261.31,261.43,261.08,261.43,1400.0,247.7483,247.8621,247.5302,247.8621,1400.0
2019-12-12 10:00:00,261.61,262.01,261.12,261.2,4840.0,248.0327,248.412,247.5682,247.644,4840.0
2019-12-12 10:10:00,261.1,261.82,260.93,261.46,3757.0,247.5492,248.2318,247.388,247.8905,3757.0
2019-12-12 10:20:00,261.39,261.78,261.39,261.49,4207.0,247.8242,248.1939,247.8242,247.919,4207.0
2019-12-12 10:30:00,261.55,261.67,260.9,260.99,5962.0,247.9759,248.0896,247.3596,247.4449,5962.0
2019-12-12 10:40:00,260.92,260.93,259.67,259.67,4587.0,247.3786,247.388,246.1934,246.1934,4587.0
2019-12-12 10:50:00,259.71,261.21,259.71,260.78,2507.0,246.2313,247.6535,246.2313,247.2458,2507.0
2019-12-12 11:00:00,260.76,260.87,260.49,260.49,2319.0,247.2269,247.3311,246.9709,246.9709,2319.0
2019-12-12 11:10:00,260.44,260.44,259.87,259.98,1523.0,246.9235,246.9235,246.383,246.4873,1523.0
2019-12-12 11:20:00,259.95,259.95,259.2,259.2,2401.0,246.4589,246.4589,245.7478,245.7478,2401.0
2019-12-12 11:30:00,259.25,259.63,259.18,259.47,2401.0,245.7952,246.1555,245.7289,246.0038,2401.0
2019-12-12 11:40:00,259.38,259.49,259.06,259.34,1308.0,245.9185,246.0228,245.6151,245.8806,1308.0
2019-12-12 11:50:00,259.19,259.34,258.48,259.18,2783.0,245.7383,245.8806,245.0652,245.7289,2783.0
2019-12-12 12:00:00,258.64,258.71,258.38,258.71,4907.0,245.2169,245.2832,244.9704,245.2832,4907.0
2019-12-12 12:10:00,258.91,258.93,258.51,258.93,2332.0,245.4729,245.4918,245.0936,245.4918,2332.0
2019-12-12 12:20:00,258.56,258.57,258.07,258.35,2900.0,245.141,245.1505,244.6765,244.9419,2900.0
2019-12-12 12:30:00,258.52,259.48,258.52,259.48,1800.0,245.1031,246.0133,245.1031,246.0133,1800.0
2019-12-12 12:40:00,259.54,259.6,259.23,259.35,3971.0,246.0702,246.1271,245.7763,245.89,3971.0
2019-12-12 12:50:00,258.91,259.0,258.68,258.81,1706.0,245.4729,245.5582,245.2548,245.3781,1706.0
2019-12-12 13:00:00,258.81,258.91,258.67,258.73,4946.0,245.3781,245.4729,245.2453,245.3022,4946.0
2019-12-12 13:10:00,258.79,258.94,258.62,258.94,3414.0,245.3591,245.5013,245.1979,245.5013,3414.0
2019-12-12 13:20:00,258.89,258.92,258.53,258.7,2904.0,245.4539,245.4823,245.1126,245.2738,2904.0
2019-12-12 13:30:00,258.74,258.99,258.59,258.78,3103.0,245.3117,245.5487,245.1695,245.3496,3103.0
2019-12-12 13:40:00,258.71,258.78,258.53,258.62,1790.0,245.2832,245.3496,245.1126,245.1979,1790.0
2019-12-12 13:50:00,258.6,258.84,258.59,258.82,2087.0,245.179,245.4065,245.1695,245.3875,2087.0
2019-12-12 14:00:00,258.85,258.92,258.55,258.92,2335.0,245.416,245.4823,245.1316,245.4823,2335.0
2019-12-12 14:10:00,258.98,259.22,258.6,258.6,3141.0,245.5392,245.7668,245.179,245.179,3141.0
2019-12-12 14:20:00,258.47,258.54,258.29,258.5,1828.0,245.0557,245.1221,244.885,245.0841,1828.0
2019-12-12 14:30:00,258.62,259.4,258.6,259.09,7964.0,245.1979,245.9374,245.179,245.6435,7964.0
2019-12-12 14:40:00,258.99,259.13,258.86,259.09,3976.0,245.5487,245.6815,245.4255,245.6435,3976.0
2019-12-12 14:50:00,259.23,259.8,259.23,259.8,600.0,245.7763,246.3167,245.7763,246.3167,600.0
2019-12-12 15:00:00,259.82,260.03,259.7,259.77,2135.0,246.3356,246.5347,246.2219,246.2882,2135.0
2019-12-12 15:10:00,259.67,259.69,259.1,259.69,1132.0,246.1934,246.2124,245.653,246.2124,1132.0
2019-12-12 15:20:00,259.67,259.99,259.64,259.72,3787.0,246.1934,246.4968,246.165,246.2408,3787.0
2019-12-12 15:30:00,259.75,259.95,259.46,259.76,3612.0,246.2693,246.4589,245.9943,246.2788,3612.0
2019-12-12 15:40:00,259.8,260.06,259.8,259.97,6013.0,246.3167,246.5632,246.3167,246.4779,6013.0
2019-12-12 15:50:00,260.01,260.18,259.63,259.87,32582.0,246.5158,246.677,246.1555,246.383,32582.0
2019-12-13 09:30:00,258.95,259.52,256.57,259.0,6704.0,245.5108,246.0512,243.2543,245.5582,6704.0
2019-12-13 09:40:00,259.05,260.02,258.51,258.61,9603.0,245.6056,246.5253,245.0936,245.1884,9603.0
2019-12-13 09:50:00,258.64,259.64,258.43,259.55,3623.0,245.2169,246.165,245.0178,246.0797,3623.0
2019-12-13 10:00:00,259.44,261.03,259.12,260.04,2417.0,245.9754,247.4828,245.672,246.5442,2417.0
2019-12-13 10:10:00,260.35,260.35,259.14,259.15,6450.0,246.8381,246.8381,245.6909,245.7004,6450.0
2019-12-13 10:20:00,259.51,259.94,259.15,259.77,4836.0,246.0417,246.4494,245.7004,246.2882,4836.0
2019-12-13 10:30:00,259.45,259.48,258.85,259.35,5515.0,245.9848,246.0133,245.416,245.89,5515.0
2019-12-13 10:40:00,259.38,260.14,259.21,259.47,4175.0,245.9185,246.639,245.7573,246.0038,4175.0
2019-12-13 10:50:00,259.29,259.29,258.44,258.75,3205.0,245.8331,245.8331,245.0273,245.3212,3205.0
2019-12-13 11:00:00,258.69,259.55,258.69,259.44,5500.0,245.2643,246.0797,245.2643,245.9754,5500.0
2019-12-13 11:10:00,259.81,259.92,259.34,259.49,3800.0,246.3262,246.4305,245.8806,246.0228,3800.0
2019-12-13 11:20:00,259.2,259.21,258.77,258.85,1781.0,245.7478,245.7573,245.3401,245.416,1781.0
2019-12-13 11:30:00,258.85,259.57,258.85,259.08,19193.0,245.416,246.0986,245.416,245.634,19193.0
2019-12-13 11:40:00,259.14,259.45,258.95,258.95,11620.0,245.6909,245.9848,245.5108,245.5108,11620.0
2019-12-13 11:50:00,259.18,259.29,259.01,259.26,3061.0,245.7289,245.8331,245.5677,245.8047,3061.0
2019-12-13 12:00:00,259.29,259.55,259.14,259.24,4900.0,245.8331,246.0797,245.6909,245.7857,4900.0
2019-12-13 12:10:00,259.25,259.44,259.0,259.37,3964.0,245.7952,245.9754,245.5582,245.909,3964.0
2019-12-13 12:20:00,259.33,259.47,259.04,259.21,2701.0,245.8711,246.0038,245.5961,245.7573,2701.0
2019-12-13 12:30:00,259.2,259.52,259.2,259.52,900.0,245.7478,246.0512,245.7478,246.0512,900.0
2019-12-13 12:40:00,259.56,259.57,259.28,259.39,3339.0,246.0891,246.0986,245.8237,245.928,3339.0
2019-12-13 12:50:00,259.2,259.98,259.17,259.98,3524.0,245.7478,246.4873,245.7194,246.4873,3524.0
2019-12-13 13:00:00,259.9,260.15,259.89,260.12,533.0,246.4115,246.6485,246.402,246.6201,533.0
2019-12-13 13:10:00,259.75,259.95,259.7,259.95,1500.0,246.2693,246.4589,246.2219,246.4589,1500.0
2019-12-13 13:20:00,260.03,260.03,259.63,259.97,2203.0,246.5347,246.5347,246.1555,246.4779,2203.0
2019-12-13 13:30:00,260.12,260.12,259.79,259.87,1929.0,246.6201,246.6201,246.3072,246.383,1929.0
2019-12-13 13:40:00,259.94,260.28,259.68,260.28,3939.0,246.4494,246.7718,246.2029,246.7718,3939.0
2019-12-13 13:50:00,260.38,260.84,260.36,260.84,4500.0,246.8666,247.3027,246.8476,247.3027,4500.0
2019-12-13 14:00:00,260.75,260.9,260.39,260.59,7143.0,247.2174,247.3596,246.8761,247.0657,7143.0
2019-12-13 14:10:00,260.72,260.74,260.49,260.5,2205.0,247.1889,247.2079,246.9709,246.9803,2205.0
2019-12-13 14:20:00,260.71,260.71,260.34,260.36,2800.0,247.1794,247.1794,246.8287,246.8476,2800.0
2019-12-13 14:30:00,260.36,260.47,260.11,260.2,2780.0,246.8476,246.9519,246.6106,246.6959,2780.0
2019-12-13 14:40:00,260.2,260.72,260.2,260.69,1602.0,246.6959,247.1889,246.6959,247.1605,1602.0
2019-12-13 14:50:00,260.63,260.69,259.91,260.04,21132.0,247.1036,247.1605,246.421,246.5442,21132.0
2019-12-13 15:00:00,260.11,260.44,260.08,260.15,3082.0,246.6106,246.9235,246.5821,246.6485,3082.0
2019-12-13 15:10:00,260.13,260.13,259.67,259.87,2243.0,246.6296,246.6296,246.1934,246.383,2243.0
2019-12-13 15:20:00,259.72,259.92,259.44,259.62,4070.0,246.2408,246.4305,245.9754,246.146,4070.0
2019-12-13 15:30:00,259.69,259.9,259.69,259.81,2825.0,246.2124,246.4115,246.2124,246.3262,2825.0
2019-12-13 15:40:00,259.81,259.89,259.73,259.8,6778.0,246.3262,246.402,246.2503,246.3167,6778.0
2019-12-13 15:50:00,259.88,260.24,259.67,260.07,19877.0,246.3925,246.7338,246.1934,246.5727,19877.0
2019-12-16 09:30:00,262.41,264.41,262.37,263.9,12706.0,248.7912,250.6874,248.7533,250.2039,12706.0
2019-12-16 09:40:00,263.27,263.85,263.25,263.53,3337.0,249.6066,250.1565,249.5876,249.8531,3337.0
2019-12-16 09:50:00,263.35,263.87,262.86,262.93,5578.0,249.6824,250.1754,249.2179,249.2842,5578.0
2019-12-16 10:00:00,263.19,263.41,262.07,263.05,7934.0,249.5307,249.7393,248.4689,249.398,7934.0
2019-12-16 10:10:00,262.66,263.15,262.66,262.91,4494.0,249.0282,249.4928,249.0282,249.2653,4494.0
2019-12-16 10:20:00,262.9,263.25,262.75,262.92,5190.0,249.2558,249.5876,249.1136,249.2748,5190.0
2019-12-16 10:30:00,262.74,262.97,262.56,262.69,5897.0,249.1041,249.3222,248.9334,249.0567,5897.0
2019-12-16 10:40:00,262.82,262.98,262.41,262.85,8470.0,249.1799,249.3316,248.7912,249.2084,8470.0
2019-12-16 10:50:00,262.86,262.88,262.67,262.75,2164.0,249.2179,249.2368,249.0377,249.1136,2164.0
2019-12-16 11:00:00,262.79,262.87,262.26,262.41,3824.0,249.1515,249.2273,248.649,248.7912,3824.0
2019-12-16 11:10:00,262.61,262.96,262.52,262.52,3007.0,248.9808,249.3127,248.8955,248.8955,3007.0
2019-12-16 11:20:00,262.36,262.36,261.92,262.26,2138.0,248.7438,248.7438,248.3267,248.649,2138.0
2019-12-16 11:30:00,262.07,262.1,261.95,261.96,500.0,248.4689,248.4973,248.3551,248.3646,500.0
2019-12-16 11:40:00,261.95,262.16,261.82,262.03,6169.0,248.3551,248.5542,248.2318,248.4309,6169.0
2019-12-16 11:50:00,262.0,262.06,261.65,261.91,6713.0,248.4025,248.4594,248.0707,248.3172,6713.0
2019-12-16 12:00:00,262.07,262.22,261.82,262.16,37836.0,248.4689,248.6111,248.2318,248.5542,37836.0
2019-12-16 12:10:00,262.12,262.13,261.9,261.9,1449.0,248.5163,248.5258,248.3077,248.3077,1449.0
2019-12-16 12:20:00,261.9,262.26,261.9,262.06,5102.0,248.3077,248.649,248.3077,248.4594,5102.0
2019-12-16 12:30:00,261.95,262.01,261.77,261.91,2128.0,248.3551,248.412,248.1844,248.3172,2128.0
2019-12-16 12:40:00,261.84,262.05,261.71,261.9,2469.0,248.2508,248.4499,248.1276,248.3077,2469.0
2019-12-16 12:50:00,261.7,261.71,261.5,261.5,402.0,248.1181,248.1276,247.9284,247.9284,402.0
2019-12-16 13:00:00,261.52,261.6,261.52,261.54,1140.0,247.9474,248.0233,247.9474,247.9664,1140.0
2019-12-16 13:10:00,261.56,261.58,261.46,261.56,2305.0,247.9853,248.0043,247.8905,247.9853,2305.0
2019-12-16 13:20:00,261.5,261.54,261.2,261.41,2050.0,247.9284,247.9664,247.644,247.8431,2050.0
2019-12-16 13:30:00,261.3,261.36,261.23,261.28,800.0,247.7388,247.7957,247.6725,247.7199,800.0
2019-12-16 13:40:00,261.36,261.92,261.36,261.92,2100.0,247.7957,248.3267,247.7957,248.3267,2100.0
2019-12-16 13:50:00,262.11,262.11,261.53,261.6,6058.0,248.5068,248.5068,247.9569,248.0233,6058.0
2019-12-16 14:00:00,261.68,261.94,261.62,261.78,1111.0,248.0991,248.3456,248.0422,248.1939,1111.0
2019-12-16 14:10:00,261.78,261.78,261.26,261.33,4987.0,248.1939,248.1939,247.7009,247.7673,4987.0
2019-12-16 14:20:00,261.21,261.47,261.21,261.23,1901.0,247.6535,247.9,247.6535,247.6725,1901.0
2019-12-16 14:30:00,261.21,261.36,261.02,261.3,2500.0,247.6535,247.7957,247.4734,247.7388,2500.0
2019-12-16 14:40:00,261.19,261.44,261.16,261.44,1601.0,247.6345,247.8716,247.6061,247.8716,1601.0
2019-12-16 14:50:00,261.41,261.46,261.28,261.35,2704.0,247.8431,247.8905,247.7199,247.7862,2704.0
2019-12-16 15:00:00,261.4,261.4,261.07,261.3,10627.0,247.8336,247.8336,247.5208,247.7388,10627.0
2019-12-16 15:10:00,261.4,261.55,261.25,261.27,3491.0,247.8336,247.9759,247.6914,247.7104,3491.0
2019-12-16 15:20:00,261.27,261.47,261.25,261.29,2700.0,247.7104,247.9,247.6914,247.7293,2700.0
2019-12-16 15:30:00,261.29,261.37,261.09,261.17,3146.0,247.7293,247.8052,247.5397,247.6156,3146.0
2019-12-16 15:40:00,261.11,261.18,260.88,261.18,6285.0,247.5587,247.6251,247.3406,247.6251,6285.0
2019-12-16 15:50:00,261.26,261.42,261.03,261.03,19385.0,247.7009,247.8526,247.4828,247.4828,19385.0
2019-12-17 09:30:00,262.93,262.93,261.21,261.24,8036.0,249.2842,249.2842,247.6535,247.6819,8036.0
2019-12-17 09:40:00,261.04,261.05,258.46,259.31,5453.0,247.4923,247.5018,245.0462,245.8521,5453.0
2019-12-17 09:50:00,259.13,259.68,258.93,259.51,4867.0,245.6815,246.2029,245.4918,246.0417,4867.0
2019-12-17 10:00:00,259.73,260.22,259.55,260.13,5572.0,246.2503,246.7149,246.0797,246.6296,5572.0
2019-12-17 10:10:00,259.82,260.05,259.17,259.87,5382.0,246.3356,246.5537,245.7194,246.383,5382.0
2019-12-17 10:20:00,259.75,260.35,259.75,260.22,3750.0,246.2693,246.8381,246.2693,246.7149,3750.0
2019-12-17 10:30:00,260.09,260.09,259.51,259.51,4089.0,246.5916,246.5916,246.0417,246.0417,4089.0
2019-12-17 10:40:00,259.46,259.8,259.43,259.8,711.0,245.9943,246.3167,245.9659,246.3167,711.0
2019-12-17 10:50:00,260.04,260.22,259.71,259.93,5370.0,246.5442,246.7149,246.2313,246.4399,5370.0
2019-12-17 11:00:00,260.14,260.22,259.86,259.91,6592.0,246.639,246.7149,246.3736,246.421,6592.0
2019-12-17 11:10:00,260.0,260.38,259.74,260.06,6139.0,246.5063,246.8666,246.2598,246.5632,6139.0
2019-12-17 11:20:00,260.02,260.34,259.62,260.34,4758.0,246.5253,246.8287,246.146,246.8287,4758.0
2019-12-17 11:30:00,260.17,260.29,259.85,260.12,8585.0,246.6675,246.7812,246.3641,246.6201,8585.0
2019-12-17 11:40:00,260.13,260.19,260.0,260.14,7842.0,246.6296,246.6864,246.5063,246.639,7842.0
2019-12-17 11:50:00,260.07,260.08,259.65,259.8,3429.0,246.5727,246.5821,246.1745,246.3167,3429.0
2019-12-17 12:00:00,259.76,259.96,259.53,259.53,15202.0,246.2788,246.4684,246.0607,246.0607,15202.0
2019-12-17 12:10:00,259.62,259.78,259.49,259.68,4366.0,246.146,246.2977,246.0228,246.2029,4366.0
2019-12-17 12:20:00,259.66,259.67,259.5,259.56,5241.0,246.1839,246.1934,246.0322,246.0891,5241.0
2019-12-17 12:30:00,259.55,259.76,259.23,259.24,4537.0,246.0797,246.2788,245.7763,245.7857,4537.0
2019-12-17 12:40:00,259.27,259.27,258.9,259.0,2962.0,245.8142,245.8142,245.4634,245.5582,2962.0
2019-12-17 12:50:00,259.0,259.15,258.8,258.8,8720.0,245.5582,245.7004,245.3686,245.3686,8720.0
2019-12-17 13:00:00,258.89,259.04,258.79,258.79,9450.0,245.4539,245.5961,245.3591,245.3591,9450.0
2019-12-17 13:10:00,258.87,259.39,258.86,259.03,28334.0,245.4349,245.928,245.4255,245.5866,28334.0
2019-12-17 13:20:00,259.03,259.14,258.82,258.82,12160.0,245.5866,245.6909,245.3875,245.3875,12160.0
2019-12-17 13:30:00,258.93,259.0,258.71,258.86,3032.0,245.4918,245.5582,245.2832,245.4255,3032.0
2019-12-17 13:40:00,258.89,258.94,258.77,258.81,2692.0,245.4539,245.5013,245.3401,245.3781,2692.0
2019-12-17 13:50:00,258.79,259.05,258.79,258.96,6208.0,245.3591,245.6056,245.3591,245.5203,6208.0
2019-12-17 14:00:00,259.0,259.3,258.75,259.11,9146.0,245.5582,245.8426,245.3212,245.6625,9146.0
2019-12-17 14:10:00,259.14,259.34,259.07,259.2,18094.0,245.6909,245.8806,245.6246,245.7478,18094.0
2019-12-17 14:20:00,259.22,259.23,258.94,259.12,2379.0,245.7668,245.7763,245.5013,245.672,2379.0
2019-12-17 14:30:00,259.09,259.23,259.08,259.2,2463.0,245.6435,245.7763,245.634,245.7478,2463.0
2019-12-17 14:40:00,259.17,259.3,259.05,259.08,9378.0,245.7194,245.8426,245.6056,245.634,9378.0
2019-12-17 14:50:00,259.05,259.26,259.01,259.14,10735.0,245.6056,245.8047,245.5677,245.6909,10735.0
2019-12-17 15:00:00,259.09,259.24,258.93,259.0,32292.0,245.6435,245.7857,245.4918,245.5582,32292.0
2019-12-17 15:10:00,259.06,259.2,258.99,259.04,5242.0,245.6151,245.7478,245.5487,245.5961,5242.0
2019-12-17 15:20:00,259.03,259.29,259.02,259.1,13579.0,245.5866,245.8331,245.5772,245.653,13579.0
2019-12-17 15:30:00,259.13,259.34,259.09,259.14,20848.0,245.6815,245.8806,245.6435,245.6909,20848.0
2019-12-17 15:40:00,259.13,259.19,258.99,259.05,6204.0,245.6815,245.7383,245.5487,245.6056,6204.0
2019-12-17 15:50:00,259.09,259.18,258.45,258.49,64093.0,245.6435,245.7289,245.0367,245.0747,64093.0
2019-12-18 09:30:00,259.84,260.97,259.52,259.64,12144.0,246.3546,247.426,246.0512,246.165,12144.0
2019-12-18 09:40:00,260.05,260.12,259.53,259.53,3673.0,246.5537,246.6201,246.0607,246.0607,3673.0
2019-12-18 09:50:00,259.59,260.44,259.5,260.19,4301.0,246.1176,246.9235,246.0322,246.6864,4301.0
2019-12-18 10:00:00,260.31,260.54,260.19,260.37,10729.0,246.8002,247.0183,246.6864,246.8571,10729.0
2019-12-18 10:10:00,260.37,260.46,260.02,260.03,4930.0,246.8571,246.9424,246.5253,246.5347,4930.0
2019-12-18 10:20:00,260.01,260.13,259.61,259.77,5002.0,246.5158,246.6296,246.1365,246.2882,5002.0
2019-12-18 10:30:00,259.6,259.77,259.5,259.77,3174.0,246.1271,246.2882,246.0322,246.2882,3174.0
2019-12-18 10:40:00,260.06,260.06,259.77,259.77,2215.0,246.5632,246.5632,246.2882,246.2882,2215.0
2019-12-18 10:50:00,259.93,260.04,259.77,259.89,12606.0,246.4399,246.5442,246.2882,246.402,12606.0
2019-12-18 11:00:00,259.77,259.98,259.3,259.47,3175.0,246.2882,246.4873,245.8426,246.0038,3175.0
2019-12-18 11:10:00,259.32,259.64,259.29,259.63,2258.0,245.8616,246.165,245.8331,246.1555,2258.0
2019-12-18 11:20:00,259.41,259.82,259.41,259.68,2308.0,245.9469,246.3356,245.9469,246.2029,2308.0
2019-12-18 11:30:00,259.78,259.79,259.56,259.72,3498.0,246.2977,246.3072,246.0891,246.2408,3498.0
2019-12-18 11:40:00,259.69,259.69,259.32,259.32,4585.0,246.2124,246.2124,245.8616,245.8616,4585.0
2019-12-18 11:50:00,259.07,259.08,258.69,259.0,2661.0,245.6246,245.634,245.2643,245.5582,2661.0
2019-12-18 12:00:00,258.93,258.93,258.54,258.64,2501.0,245.4918,245.4918,245.1221,245.2169,2501.0
2019-12-18 12:10:00,258.63,258.76,258.5,258.65,3391.0,245.2074,245.3307,245.0841,245.2264,3391.0
2019-12-18 12:20:00,258.5,258.5,257.59,257.78,6307.0,245.0841,245.0841,244.2214,244.4015,6307.0
2019-12-18 12:30:00,257.87,258.3,257.86,257.99,4331.0,244.4868,244.8945,244.4774,244.6006,4331.0
2019-12-18 12:40:00,258.0,258.06,257.77,257.8,3000.0,244.6101,244.667,244.392,244.4205,3000.0
2019-12-18 12:50:00,257.85,258.06,257.85,258.01,4491.0,244.4679,244.667,244.4679,244.6196,4491.0
2019-12-18 13:00:00,257.97,258.05,257.8,257.82,3227.0,244.5817,244.6575,244.4205,244.4394,3227.0
2019-12-18 13:10:00,258.01,258.06,257.72,257.84,2211.0,244.6196,244.667,244.3446,244.4584,2211.0
2019-12-18 13:20:00,257.84,257.9,257.51,257.51,2140.0,244.4584,244.5153,244.1455,244.1455,2140.0
2019-12-18 13:30:00,257.47,257.78,257.45,257.74,1700.0,244.1076,244.4015,244.0886,244.3636,1700.0
2019-12-18 13:40:00,257.81,257.83,257.66,257.75,1413.0,244.43,244.4489,244.2877,244.3731,1413.0
2019-12-18 13:50:00,257.75,258.05,257.75,257.91,6555.0,244.3731,244.6575,244.3731,244.5248,6555.0
2019-12-18 14:00:00,257.97,258.18,257.79,258.1,7975.0,244.5817,244.7808,244.411,244.7049,7975.0
2019-12-18 14:10:00,258.08,258.08,257.87,257.88,6751.0,244.6859,244.6859,244.4868,244.4963,6751.0
2019-12-18 14:20:00,257.87,258.04,257.77,257.95,1484.0,244.4868,244.648,244.392,244.5627,1484.0
2019-12-18 14:30:00,257.99,258.03,257.78,257.94,3993.0,244.6006,244.6385,244.4015,244.5532,3993.0
2019-12-18 14:40:00,257.91,258.03,257.78,257.78,3259.0,244.5248,244.6385,244.4015,244.4015,3259.0
2019-12-18 14:50:00,257.87,257.88,257.55,257.73,3260.0,244.4868,244.4963,244.1835,244.3541,3260.0
2019-12-18 15:00:00,257.78,257.78,257.53,257.67,3639.0,244.4015,244.4015,244.1645,244.2972,3639.0
2019-12-18 15:10:00,257.7,257.79,257.45,257.49,4589.0,244.3257,244.411,244.0886,244.1266,4589.0
2019-12-18 15:20:00,257.45,257.57,257.32,257.32,2221.0,244.0886,244.2024,243.9654,243.9654,2221.0
2019-12-18 15:30:00,257.39,257.54,257.17,257.45,5888.0,244.0318,244.174,243.8232,244.0886,5888.0
2019-12-18 15:40:00,257.53,257.73,257.05,257.22,12695.0,244.1645,244.3541,243.7094,243.8706,12695.0
2019-12-18 15:50:00,257.2,257.82,257.16,257.46,37331.0,243.8516,244.4394,243.8137,244.0981,37331.0
2019-12-19 09:30:00,256.98,258.92,256.98,257.95,7699.0,243.643,245.4823,243.643,244.5627,7699.0
2019-12-19 09:40:00,258.37,258.44,257.9,258.2,3001.0,244.9609,245.0273,244.5153,244.7997,3001.0
2019-12-19 09:50:00,258.17,258.35,257.81,258.05,1615.0,244.7713,244.9419,244.43,244.6575,1615.0
2019-12-19 10:00:00,257.88,258.47,257.51,258.01,7100.0,244.4963,245.0557,244.1455,244.6196,7100.0
2019-12-19 10:10:00,257.98,258.36,257.88,258.04,4278.0,244.5911,244.9514,244.4963,244.648,4278.0
2019-12-19 10:20:00,257.99,258.53,257.99,258.24,6883.0,244.6006,245.1126,244.6006,244.8376,6883.0
2019-12-19 10:30:00,258.34,258.37,257.76,258.07,3861.0,244.9325,244.9609,244.3826,244.6765,3861.0
2019-12-19 10:40:00,258.02,258.57,257.88,258.43,3396.0,244.6291,245.1505,244.4963,245.0178,3396.0
2019-12-19 10:50:00,258.21,258.46,257.99,258.45,3210.0,244.8092,245.0462,244.6006,245.0367,3210.0
2019-12-19 11:00:00,258.39,258.76,258.27,258.67,3945.0,244.9799,245.3307,244.8661,245.2453,3945.0
2019-12-19 11:10:00,258.71,258.87,257.79,257.9,8644.0,245.2832,245.4349,244.411,244.5153,8644.0
2019-12-19 11:20:00,257.88,258.3,257.88,258.12,8892.0,244.4963,244.8945,244.4963,244.7239,8892.0
2019-12-19 11:30:00,258.18,258.72,258.0,258.42,14747.0,244.7808,245.2927,244.6101,245.0083,14747.0
2019-12-19 11:40:00,258.42,258.79,258.36,258.5,6911.0,245.0083,245.3591,244.9514,245.0841,6911.0
2019-12-19 11:50:00,258.5,259.13,258.46,259.13,28879.0,245.0841,245.6815,245.0462,245.6815,28879.0
2019-12-19 12:00:00,259.06,259.75,259.06,259.75,1900.0,245.6151,246.2693,245.6151,246.2693,1900.0
2019-12-19 12:10:00,259.73,259.95,259.25,259.48,8620.0,246.2503,246.4589,245.7952,246.0133,8620.0
2019-12-19 12:20:00,259.44,259.74,259.31,259.73,2525.0,245.9754,246.2598,245.8521,246.2503,2525.0
2019-12-19 12:30:00,259.57,259.74,259.33,259.56,16366.0,246.0986,246.2598,245.8711,246.0891,16366.0
2019-12-19 12:40:00,259.63,259.71,259.42,259.55,5669.0,246.1555,246.2313,245.9564,246.0797,5669.0
2019-12-19 12:50:00,259.4,259.57,259.11,259.17,22985.0,245.9374,246.0986,245.6625,245.7194,22985.0
2019-12-19 13:00:00,259.19,259.51,259.05,259.33,20604.0,245.7383,246.0417,245.6056,245.8711,20604.0
2019-12-19 13:10:00,259.29,259.64,259.16,259.28,27137.0,245.8331,246.165,245.7099,245.8237,27137.0
2019-12-19 13:20:00,259.19,259.63,259.19,259.49,15089.0,245.7383,246.1555,245.7383,246.0228,15089.0
2019-12-19 13:30:00,259.46,259.61,259.3,259.54,28046.0,245.9943,246.1365,245.8426,246.0702,28046.0
2019-12-19 13:40:00,259.62,260.18,259.34,259.91,22622.0,246.146,246.677,245.8806,246.421,22622.0
2019-12-19 13:50:00,260.03,260.29,259.89,260.14,5982.0,246.5347,246.7812,246.402,246.639,5982.0
2019-12-19 14:00:00,260.17,260.17,259.92,260.07,12825.0,246.6675,246.6675,246.4305,246.5727,12825.0
2019-12-19 14:10:00,260.12,260.23,260.02,260.19,6959.0,246.6201,246.7244,246.5253,246.6864,6959.0
2019-12-19 14:20:00,260.11,260.19,259.92,260.0,4793.0,246.6106,246.6864,246.4305,246.5063,4793.0
2019-12-19 14:30:00,260.0,260.08,259.79,259.83,6276.0,246.5063,246.5821,246.3072,246.3451,6276.0
2019-12-19 14:40:00,259.82,259.92,259.76,259.84,10970.0,246.3356,246.4305,246.2788,246.3546,10970.0
2019-12-19 14:50:00,259.85,260.26,259.85,260.06,6092.0,246.3641,246.7528,246.3641,246.5632,6092.0
2019-12-19 15:00:00,259.99,260.12,259.92,259.95,3162.0,246.4968,246.6201,246.4305,246.4589,3162.0
2019-12-19 15:10:00,259.98,260.03,259.84,259.94,5260.0,246.4873,246.5347,246.3546,246.4494,5260.0
2019-12-19 15:20:00,259.92,260.21,259.75,259.76,6004.0,246.4305,246.7054,246.2693,246.2788,6004.0
2019-12-19 15:30:00,259.72,259.82,259.62,259.69,11311.0,246.2408,246.3356,246.146,246.2124,11311.0
2019-12-19 15:40:00,259.73,260.0,259.69,259.91,6992.0,246.2503,246.5063,246.2124,246.421,6992.0
2019-12-19 15:50:00,259.86,260.09,259.64,259.78,54431.0,246.3736,246.5916,246.165,246.2977,54431.0
2019-12-20 09:30:00,261.0,261.99,259.91,260.24,100187.0,247.4544,248.393,246.421,246.7338,100187.0
2019-12-20 09:40:00,260.27,260.27,258.14,259.9,6308.0,246.7623,246.7623,244.7428,246.4115,6308.0
2019-12-20 09:50:00,259.56,259.56,258.82,259.51,2100.0,246.0891,246.0891,245.3875,246.0417,2100.0
2019-12-20 10:00:00,259.55,260.29,259.55,259.76,1900.0,246.0797,246.7812,246.0797,246.2788,1900.0
2019-12-20 10:10:00,259.8,260.21,259.55,259.88,6790.0,246.3167,246.7054,246.0797,246.3925,6790.0
2019-12-20 10:20:00,259.79,259.96,259.75,259.81,3312.0,246.3072,246.4684,246.2693,246.3262,3312.0
2019-12-20 10:30:00,259.88,260.08,259.28,259.28,3144.0,246.3925,246.5821,245.8237,245.8237,3144.0
2019-12-20 10:40:00,259.43,259.56,259.06,259.06,5938.0,245.9659,246.0891,245.6151,245.6151,5938.0
2019-12-20 10:50:00,258.92,259.51,258.78,258.92,22348.0,245.4823,246.0417,245.3496,245.4823,22348.0
2019-12-20 11:00:00,258.96,259.39,258.78,259.03,14713.0,245.5203,245.928,245.3496,245.5866,14713.0
2019-12-20 11:10:00,259.03,259.17,258.55,258.55,5757.0,245.5866,245.7194,245.1316,245.1316,5757.0
2019-12-20 11:20:00,258.44,258.5,258.19,258.31,4530.0,245.0273,245.0841,244.7902,244.904,4530.0
2019-12-20 11:30:00,258.31,258.31,258.07,258.3,4400.0,244.904,244.904,244.6765,244.8945,4400.0
2019-12-20 11:40:00,258.32,258.53,258.13,258.53,2274.0,244.9135,245.1126,244.7333,245.1126,2274.0
2019-12-20 11:50:00,258.54,258.86,258.54,258.57,2635.0,245.1221,245.4255,245.1221,245.1505,2635.0
2019-12-20 12:00:00,258.57,258.57,257.8,257.8,4421.0,245.1505,245.1505,244.4205,244.4205,4421.0
2019-12-20 12:10:00,257.81,257.81,257.43,257.66,5188.0,244.43,244.43,244.0697,244.2877,5188.0
2019-12-20 12:20:00,257.67,257.89,257.61,257.66,3719.0,244.2972,244.5058,244.2403,244.2877,3719.0
2019-12-20 12:30:00,257.61,257.62,257.22,257.23,5554.0,244.2403,244.2498,243.8706,243.8801,5554.0
2019-12-20 12:40:00,257.35,257.69,257.31,257.58,4582.0,243.9938,244.3162,243.9559,244.2119,4582.0
2019-12-20 12:50:00,257.57,257.81,257.39,257.73,10666.0,244.2024,244.43,244.0318,244.3541,10666.0
2019-12-20 13:00:00,257.74,258.25,257.69,258.22,3937.0,244.3636,244.8471,244.3162,244.8187,3937.0
2019-12-20 13:10:00,258.26,258.69,258.13,258.65,7577.0,244.8566,245.2643,244.7333,245.2264,7577.0
2019-12-20 13:20:00,258.69,258.85,258.36,258.54,3103.0,245.2643,245.416,244.9514,245.1221,3103.0
2019-12-20 13:30:00,258.63,259.13,258.11,259.03,10613.0,245.2074,245.6815,244.7144,245.5866,10613.0
2019-12-20 13:40:00,259.09,259.17,258.6,258.65,4202.0,245.6435,245.7194,245.179,245.2264,4202.0
2019-12-20 13:50:00,258.71,258.95,258.54,258.75,1923.0,245.2832,245.5108,245.1221,245.3212,1923.0
2019-12-20 14:00:00,258.75,259.14,258.74,258.91,5505.0,245.3212,245.6909,245.3117,245.4729,5505.0
2019-12-20 14:10:00,259.0,259.45,258.79,259.32,25311.0,245.5582,245.9848,245.3591,245.8616,25311.0
2019-12-20 14:20:00,259.29,259.29,258.89,258.89,2801.0,245.8331,245.8331,245.4539,245.4539,2801.0
2019-12-20 14:30:00,258.96,259.05,258.8,259.05,1201.0,245.5203,245.6056,245.3686,245.6056,1201.0
2019-12-20 14:40:00,258.99,259.38,258.84,259.38,3747.0,245.5487,245.9185,245.4065,245.9185,3747.0
2019-12-20 14:50:00,259.42,259.51,259.1,259.16,9491.0,245.9564,246.0417,245.653,245.7099,9491.0
2019-12-20 15:00:00,259.09,259.11,258.97,259.01,954.0,245.6435,245.6625,245.5298,245.5677,954.0
2019-12-20 15:10:00,259.01,259.31,258.89,259.31,14793.0,245.5677,245.8521,245.4539,245.8521,14793.0
2019-12-20 15:20:00,259.26,259.34,259.1,259.14,6515.0,245.8047,245.8806,245.653,245.6909,6515.0
2019-12-20 15:30:00,259.14,259.25,258.92,258.92,8365.0,245.6909,245.7952,245.4823,245.4823,8365.0
2019-12-20 15:40:00,258.91,259.08,258.69,259.05,8250.0,245.4729,245.634,245.2643,245.6056,8250.0
2019-12-20 15:50:00,259.17,259.58,258.85,259.04,68458.0,245.7194,246.1081,245.416,245.5961,68458.0
2019-12-23 09:30:00,261.72,262.8,260.85,262.57,10564.0,248.137,249.161,247.3122,248.9429,10564.0
2019-12-23 09:40:00,262.77,266.28,262.77,264.28,9849.0,249.1325,252.4604,249.1325,250.5642,9849.0
2019-12-23 09:50:00,264.93,264.93,262.1,262.41,10869.0,251.1804,251.1804,248.4973,248.7912,10869.0
2019-12-23 10:00:00,262.33,262.33,261.75,261.81,2665.0,248.7154,248.7154,248.1655,248.2224,2665.0
2019-12-23 10:10:00,262.04,262.29,261.54,262.09,3516.0,248.4404,248.6774,247.9664,248.4878,3516.0
2019-12-23 10:20:00,262.08,262.35,261.61,261.63,3151.0,248.4783,248.7343,248.0327,248.0517,3151.0
2019-12-23 10:30:00,261.63,262.12,261.61,261.73,4025.0,248.0517,248.5163,248.0327,248.1465,4025.0
2019-12-23 10:40:00,261.81,262.08,260.93,260.93,2513.0,248.2224,248.4783,247.388,247.388,2513.0
2019-12-23 10:50:00,261.01,261.55,261.01,261.38,2421.0,247.4639,247.9759,247.4639,247.8147,2421.0
2019-12-23 11:00:00,261.38,261.39,260.87,260.87,1954.0,247.8147,247.8242,247.3311,247.3311,1954.0
2019-12-23 11:10:00,260.84,260.85,260.36,260.47,1764.0,247.3027,247.3122,246.8476,246.9519,1764.0
2019-12-23 11:20:00,260.55,260.55,260.35,260.35,600.0,247.0278,247.0278,246.8381,246.8381,600.0
2019-12-23 11:30:00,260.26,260.93,260.26,260.74,900.0,246.7528,247.388,246.7528,247.2079,900.0
2019-12-23 11:40:00,260.88,260.88,260.49,260.6,2209.0,247.3406,247.3406,246.9709,247.0752,2209.0
2019-12-23 11:50:00,260.5,260.82,260.5,260.82,1107.0,246.9803,247.2837,246.9803,247.2837,1107.0
2019-12-23 12:00:00,260.74,260.74,259.88,260.1,4088.0,247.2079,247.2079,246.3925,246.6011,4088.0
2019-12-23 12:10:00,260.21,260.34,260.18,260.24,1783.0,246.7054,246.8287,246.677,246.7338,1783.0
2019-12-23 12:20:00,260.25,260.26,259.88,259.88,2269.0,246.7433,246.7528,246.3925,246.3925,2269.0
2019-12-23 12:30:00,259.78,259.78,259.66,259.67,400.0,246.2977,246.2977,246.1839,246.1934,400.0
2019-12-23 12:40:00,259.8,260.02,259.67,259.68,1793.0,246.3167,246.5253,246.1934,246.2029,1793.0
2019-12-23 12:50:00,259.68,259.68,259.4,259.44,1098.0,246.2029,246.2029,245.9374,245.9754,1098.0
2019-12-23 13:00:00,259.47,259.47,259.29,259.35,711.0,246.0038,246.0038,245.8331,245.89,711.0
2019-12-23 13:10:00,259.53,259.67,259.46,259.61,2221.0,246.0607,246.1934,245.9943,246.1365,2221.0
2019-12-23 13:20:00,259.52,259.64,259.51,259.57,1328.0,246.0512,246.165,246.0417,246.0986,1328.0
2019-12-23 13:30:00,259.58,259.91,259.44,259.5,3741.0,246.1081,246.421,245.9754,246.0322,3741.0
2019-12-23 13:40:00,259.55,259.64,259.33,259.62,2583.0,246.0797,246.165,245.8711,246.146,2583.0
2019-12-23 13:50:00,259.6,259.67,259.47,259.61,1954.0,246.1271,246.1934,246.0038,246.1365,1954.0
2019-12-23 14:00:00,259.75,260.03,259.67,259.67,1301.0,246.2693,246.5347,246.1934,246.1934,1301.0
2019-12-23 14:10:00,259.74,259.89,259.24,259.24,6357.0,246.2598,246.402,245.7857,245.7857,6357.0
2019-12-23 14:20:00,259.2,259.2,259.12,259.14,1050.0,245.7478,245.7478,245.672,245.6909,1050.0
2019-12-23 14:30:00,259.16,259.25,259.07,259.25,841.0,245.7099,245.7952,245.6246,245.7952,841.0
2019-12-23 14:40:00,259.28,259.28,258.82,258.82,1636.0,245.8237,245.8237,245.3875,245.3875,1636.0
2019-12-23 14:50:00,258.89,259.07,258.75,258.85,2882.0,245.4539,245.6246,245.3212,245.416,2882.0
2019-12-23 15:00:00,258.93,258.98,258.72,258.8,3029.0,245.4918,245.5392,245.2927,245.3686,3029.0
2019-12-23 15:10:00,258.79,259.04,258.72,258.79,3391.0,245.3591,245.5961,245.2927,245.3591,3391.0
2019-12-23 15:20:00,258.75,258.91,258.75,258.82,1716.0,245.3212,245.4729,245.3212,245.3875,1716.0
2019-12-23 15:30:00,258.8,258.8,258.58,258.59,3512.0,245.3686,245.3686,245.16,245.1695,3512.0
2019-12-23 15:40:00,258.56,258.66,258.44,258.47,4302.0,245.141,245.2358,245.0273,245.0557,4302.0
2019-12-23 15:50:00,258.61,258.91,258.21,258.72,36497.0,245.1884,245.4729,244.8092,245.2927,36497.0
2019-12-24 09:30:00,258.54,260.02,257.54,257.54,2485.0,245.1221,246.5253,244.174,244.174,2485.0
2019-12-24 09:40:00,257.93,258.55,257.77,258.01,3128.0,244.5437,245.1316,244.392,244.6196,3128.0
2019-12-24 09:50:00,258.17,258.39,257.77,258.39,2897.0,244.7713,244.9799,244.392,244.9799,2897.0
2019-12-24 10:00:00,258.71,258.89,258.71,258.89,200.0,245.2832,245.4539,245.2832,245.4539,200.0
2019-12-24 10:10:00,259.4,259.4,259.06,259.12,738.0,245.9374,245.9374,245.6151,245.672,738.0
2019-12-24 10:20:00,259.12,259.45,258.96,259.4,900.0,245.672,245.9848,245.5203,245.9374,900.0
2019-12-24 10:30:00,259.64,259.97,259.63,259.64,4379.0,246.165,246.4779,246.1555,246.165,4379.0
2019-12-24 10:40:00,259.55,259.81,259.55,259.68,2717.0,246.0797,246.3262,246.0797,246.2029,2717.0
2019-12-24 10:50:00,259.76,259.91,259.75,259.75,1182.0,246.2788,246.421,246.2693,246.2693,1182.0
2019-12-24 11:00:00,259.9,260.17,259.72,260.12,1007.0,246.4115,246.6675,246.2408,246.6201,1007.0
2019-12-24 11:10:00,260.27,260.41,260.06,260.06,1600.0,246.7623,246.895,246.5632,246.5632,1600.0
2019-12-24 11:20:00,260.11,260.13,259.93,260.13,500.0,246.6106,246.6296,246.4399,246.6296,500.0
2019-12-24 11:30:00,260.46,260.9,260.33,260.9,1188.0,246.9424,247.3596,246.8192,247.3596,1188.0
2019-12-24 11:40:00,260.75,261.19,260.75,260.88,1900.0,247.2174,247.6345,247.2174,247.3406,1900.0
2019-12-24 11:50:00,260.77,261.12,260.68,260.68,1200.0,247.2363,247.5682,247.151,247.151,1200.0
2019-12-24 12:00:00,260.45,260.68,260.43,260.48,3242.0,246.9329,247.151,246.914,246.9614,3242.0
2019-12-24 12:10:00,260.43,260.63,260.43,260.63,400.0,246.914,247.1036,246.914,247.1036,400.0
2019-12-24 12:20:00,260.6,260.79,260.44,260.79,1100.0,247.0752,247.2553,246.9235,247.2553,1100.0
2019-12-24 12:30:00,260.86,260.9,260.74,260.75,635.0,247.3217,247.3596,247.2079,247.2174,635.0
2019-12-24 12:40:00,260.8,260.8,260.38,260.48,1012.0,247.2648,247.2648,246.8666,246.9614,1012.0
2019-12-24 12:50:00,260.31,260.56,260.27,260.56,2927.0,246.8002,247.0372,246.7623,247.0372,2927.0
2019-12-26 09:30:00,260.5,262.0,260.36,262.0,3632.0,246.9803,248.4025,246.8476,248.4025,3632.0
2019-12-26 09:40:00,261.74,262.05,261.1,261.4,12218.0,248.156,248.4499,247.5492,247.8336,12218.0
2019-12-26 09:50:00,262.2,262.2,261.62,261.62,4554.0,248.5921,248.5921,248.0422,248.0422,4554.0
2019-12-26 10:00:00,261.72,262.85,261.43,262.43,23830.0,248.137,249.2084,247.8621,248.8102,23830.0
2019-12-26 10:10:00,262.43,262.43,262.43,262.43,0.0,248.8102,248.8102,248.8102,248.8102,0.0
2019-12-26 10:20:00,262.02,262.02,261.96,261.97,500.0,248.4215,248.4215,248.3646,248.3741,500.0
2019-12-26 10:30:00,261.72,261.73,261.62,261.65,600.0,248.137,248.1465,248.0422,248.0707,600.0
2019-12-26 10:40:00,261.55,261.55,261.39,261.4,500.0,247.9759,247.9759,247.8242,247.8336,500.0
2019-12-26 10:50:00,261.71,261.71,261.7,261.71,100.0,248.1276,248.1276,248.1181,248.1276,100.0
2019-12-26 11:00:00,261.78,261.78,261.01,261.2,1110.0,248.1939,248.1939,247.4639,247.644,1110.0
2019-12-26 11:10:00,261.01,261.22,261.01,261.22,706.0,247.4639,247.663,247.4639,247.663,706.0
2019-12-26 11:20:00,261.21,261.21,261.21,261.21,100.0,247.6535,247.6535,247.6535,247.6535,100.0
2019-12-26 11:30:00,260.92,260.92,260.79,260.8,363.0,247.3786,247.3786,247.2553,247.2648,363.0
2019-12-26 11:40:00,260.89,260.9,260.56,260.64,700.0,247.3501,247.3596,247.0372,247.1131,700.0
2019-12-26 11:50:00,260.6,260.87,260.6,260.74,1653.0,247.0752,247.3311,247.0752,247.2079,1653.0
2019-12-26 12:00:00,260.62,260.62,260.56,260.56,200.0,247.0941,247.0941,247.0372,247.0372,200.0
2019-12-26 12:10:00,260.57,260.57,260.18,260.35,599.0,247.0467,247.0467,246.677,246.8381,599.0
2019-12-26 12:20:00,260.33,260.45,259.98,260.45,3854.0,246.8192,246.9329,246.4873,246.9329,3854.0
2019-12-26 12:30:00,260.52,260.57,260.51,260.57,450.0,246.9993,247.0467,246.9898,247.0467,450.0
2019-12-26 12:40:00,260.46,260.61,260.46,260.53,471.0,246.9424,247.0846,246.9424,247.0088,471.0
2019-12-26 12:50:00,260.34,260.34,260.31,260.31,200.0,246.8287,246.8287,246.8002,246.8002,200.0
2019-12-26 13:00:00,260.53,260.67,260.52,260.66,562.0,247.0088,247.1415,246.9993,247.132,562.0
2019-12-26 13:10:00,260.79,260.81,260.62,260.62,683.0,247.2553,247.2743,247.0941,247.0941,683.0
2019-12-26 13:20:00,260.68,260.68,260.57,260.57,200.0,247.151,247.151,247.0467,247.0467,200.0
2019-12-26 13:30:00,260.65,260.65,260.4,260.4,435.0,247.1226,247.1226,246.8855,246.8855,435.0
2019-12-26 13:40:00,260.48,260.54,260.38,260.5,1800.0,246.9614,247.0183,246.8666,246.9803,1800.0
2019-12-26 13:50:00,260.5,260.5,260.5,260.5,0.0,246.9803,246.9803,246.9803,246.9803,0.0
2019-12-26 14:00:00,260.35,260.35,260.1,260.25,1300.0,246.8381,246.8381,246.6011,246.7433,1300.0
2019-12-26 14:10:00,260.35,260.35,260.35,260.35,100.0,246.8381,246.8381,246.8381,246.8381,100.0
2019-12-26 14:20:00,260.25,260.25,260.14,260.16,500.0,246.7433,246.7433,246.639,246.658,500.0
2019-12-26 14:30:00,260.07,260.21,259.9,260.09,2660.0,246.5727,246.7054,246.4115,246.5916,2660.0
2019-12-26 14:40:00,259.77,260.02,259.77,260.02,200.0,246.2882,246.5253,246.2882,246.5253,200.0
2019-12-26 14:50:00,259.9,259.9,259.89,259.89,403.0,246.4115,246.4115,246.402,246.402,403.0
2019-12-26 15:00:00,259.94,259.98,259.83,259.83,739.0,246.4494,246.4873,246.3451,246.3451,739.0
2019-12-26 15:10:00,259.78,259.96,259.65,259.78,1533.0,246.2977,246.4684,246.1745,246.2977,1533.0
2019-12-26 15:20:00,259.78,259.78,259.78,259.78,0.0,246.2977,246.2977,246.2977,246.2977,0.0
2019-12-26 15:30:00,259.88,259.96,259.77,259.79,1549.0,246.3925,246.4684,246.2882,246.3072,1549.0
2019-12-26 15:40:00,259.86,260.18,259.85,260.03,2616.0,246.3736,246.677,246.3641,246.5347,2616.0
2019-12-26 15:50:00,260.04,260.62,260.02,260.58,10815.0,246.5442,247.0941,246.5253,247.0562,10815.0
2019-12-27 09:30:00,260.9,261.0,259.34,259.5,5480.0,247.3596,247.4544,245.8806,246.0322,5480.0
2019-12-27 09:40:00,259.79,259.9,258.87,258.87,2989.0,246.3072,246.4115,245.4349,245.4349,2989.0
2019-12-27 09:50:00,258.83,259.85,258.83,259.69,1318.0,245.397,246.3641,245.397,246.2124,1318.0
2019-12-27 10:00:00,259.58,260.71,259.51,260.59,2200.0,246.1081,247.1794,246.0417,247.0657,2200.0
2019-12-27 10:10:00,260.75,260.77,260.37,260.77,1232.0,247.2174,247.2363,246.8571,247.2363,1232.0
2019-12-27 10:20:00,260.6,260.67,260.34,260.67,1000.0,247.0752,247.1415,246.8287,247.1415,1000.0
2019-12-27 10:30:00,260.57,260.77,260.49,260.49,501.0,247.0467,247.2363,246.9709,246.9709,501.0
2019-12-27 10:40:00,260.48,261.0,260.32,260.78,1904.0,246.9614,247.4544,246.8097,247.2458,1904.0
2019-12-27 10:50:00,260.84,261.27,260.84,261.02,1252.0,247.3027,247.7104,247.3027,247.4734,1252.0
2019-12-27 11:00:00,260.98,261.03,260.93,260.94,501.0,247.4354,247.4828,247.388,247.3975,501.0
2019-12-27 11:10:00,260.4,260.44,260.32,260.38,500.0,246.8855,246.9235,246.8097,246.8666,500.0
2019-12-27 11:20:00,260.1,260.24,259.94,260.15,1112.0,246.6011,246.7338,246.4494,246.6485,1112.0
2019-12-27 11:30:00,260.32,260.49,260.22,260.44,1650.0,246.8097,246.9709,246.7149,246.9235,1650.0
2019-12-27 11:40:00,260.54,260.54,260.24,260.29,1200.0,247.0183,247.0183,246.7338,246.7812,1200.0
2019-12-27 11:50:00,260.22,260.4,260.04,260.4,600.0,246.7149,246.8855,246.5442,246.8855,600.0
2019-12-27 12:00:00,260.38,260.38,260.0,260.0,1206.0,246.8666,246.8666,246.5063,246.5063,1206.0
2019-12-27 12:10:00,260.07,260.37,260.07,260.32,1101.0,246.5727,246.8571,246.5727,246.8097,1101.0
2019-12-27 12:20:00,260.32,260.32,259.99,260.07,1002.0,246.8097,246.8097,246.4968,246.5727,1002.0
2019-12-27 12:30:00,260.15,260.27,259.99,260.0,1480.0,246.6485,246.7623,246.4968,246.5063,1480.0
2019-12-27 12:40:00,259.98,260.4,259.9,260.31,12405.0,246.4873,246.8855,246.4115,246.8002,12405.0
2019-12-27 12:50:00,260.4,260.55,260.24,260.54,6161.0,246.8855,247.0278,246.7338,247.0183,6161.0
2019-12-27 13:00:00,260.5,260.68,260.23,260.23,1302.0,246.9803,247.151,246.7244,246.7244,1302.0
2019-12-27 13:10:00,260.21,260.21,259.88,259.94,2500.0,246.7054,246.7054,246.3925,246.4494,2500.0
2019-12-27 13:20:00,259.95,259.95,259.79,259.93,1000.0,246.4589,246.4589,246.3072,246.4399,1000.0
2019-12-27 13:30:00,259.89,259.96,259.84,259.84,654.0,246.402,246.4684,246.3546,246.3546,654.0
2019-12-27 13:40:00,259.93,260.03,259.91,259.91,926.0,246.4399,246.5347,246.421,246.421,926.0
2019-12-27 13:50:00,259.8,259.8,259.65,259.75,1403.0,246.3167,246.3167,246.1745,246.2693,1403.0
2019-12-27 14:00:00,259.67,260.09,259.67,260.08,1500.0,246.1934,246.5916,246.1934,246.5821,1500.0
2019-12-27 14:10:00,260.3,260.3,260.29,260.29,295.0,246.7907,246.7907,246.7812,246.7812,295.0
2019-12-27 14:20:00,260.23,260.52,260.23,260.45,900.0,246.7244,246.9993,246.7244,246.9329,900.0
2019-12-27 14:30:00,260.5,260.78,260.48,260.73,1210.0,246.9803,247.2458,246.9614,247.1984,1210.0
2019-12-27 14:40:00,260.79,260.84,260.63,260.77,1240.0,247.2553,247.3027,247.1036,247.2363,1240.0
2019-12-27 14:50:00,260.77,260.77,260.56,260.56,1100.0,247.2363,247.2363,247.0372,247.0372,1100.0
2019-12-27 15:00:00,260.59,260.7,260.3,260.37,1799.0,247.0657,247.17,246.7907,246.8571,1799.0
2019-12-27 15:10:00,260.32,260.5,260.29,260.41,2090.0,246.8097,246.9803,246.7812,246.895,2090.0
2019-12-27 15:20:00,260.57,260.57,260.41,260.43,1200.0,247.0467,247.0467,246.895,246.914,1200.0
2019-12-27 15:30:00,260.41,260.59,260.41,260.49,1622.0,246.895,247.0657,246.895,246.9709,1622.0
2019-12-27 15:40:00,260.47,260.47,260.0,260.01,2573.0,246.9519,246.9519,246.5063,246.5158,2573.0
2019-12-27 15:50:00,259.84,260.15,259.63,259.98,12688.0,246.3546,246.6485,246.1555,246.4873,12688.0
2019-12-30 09:30:00,260.08,261.08,258.67,258.67,4675.0,246.5821,247.5302,245.2453,245.2453,4675.0
2019-12-30 09:40:00,258.89,258.89,257.65,257.65,3271.0,245.4539,245.4539,244.2783,244.2783,3271.0
2019-12-30 09:50:00,257.17,257.68,257.03,257.67,2221.0,243.8232,244.3067,243.6904,244.2972,2221.0
2019-12-30 10:00:00,257.66,258.05,257.66,257.95,1172.0,244.2877,244.6575,244.2877,244.5627,1172.0
2019-12-30 10:10:00,257.77,258.04,257.01,257.01,6216.0,244.392,244.648,243.6715,243.6715,6216.0
2019-12-30 10:20:00,257.18,258.04,257.13,258.04,1700.0,243.8327,244.648,243.7852,244.648,1700.0
2019-12-30 10:30:00,258.06,258.06,257.04,257.54,4302.0,244.667,244.667,243.6999,244.174,4302.0
2019-12-30 10:40:00,257.51,257.97,257.44,257.84,1600.0,244.1455,244.5817,244.0792,244.4584,1600.0
2019-12-30 10:50:00,257.52,257.75,257.43,257.74,3128.0,244.155,244.3731,244.0697,244.3636,3128.0
2019-12-30 11:00:00,257.7,257.71,256.54,256.57,1886.0,244.3257,244.3351,243.2259,243.2543,1886.0
2019-12-30 11:10:00,256.42,256.68,256.16,256.49,2820.0,243.1121,243.3586,242.8656,243.1785,2820.0
2019-12-30 11:20:00,256.31,256.53,256.26,256.32,900.0,243.0078,243.2164,242.9604,243.0173,900.0
2019-12-30 11:30:00,256.15,256.34,256.03,256.3,937.0,242.8561,243.0362,242.7423,242.9983,937.0
2019-12-30 11:40:00,256.16,256.59,256.14,256.59,4552.0,242.8656,243.2733,242.8466,243.2733,4552.0
2019-12-30 11:50:00,256.26,256.65,256.26,256.51,1400.0,242.9604,243.3302,242.9604,243.1974,1400.0
2019-12-30 12:00:00,256.42,256.62,256.23,256.62,2090.0,243.1121,243.3017,242.932,243.3017,2090.0
2019-12-30 12:10:00,256.45,256.77,256.44,256.77,500.0,243.1405,243.4439,243.1311,243.4439,500.0
2019-12-30 12:20:00,256.59,256.59,256.58,256.59,100.0,243.2733,243.2733,243.2638,243.2733,100.0
2019-12-30 12:30:00,256.81,257.04,256.67,257.04,4654.0,243.4819,243.6999,243.3491,243.6999,4654.0
2019-12-30 12:40:00,257.09,257.5,257.09,257.5,500.0,243.7473,244.136,243.7473,244.136,500.0
2019-12-30 12:50:00,257.32,257.4,256.91,256.91,1000.0,243.9654,244.0412,243.5767,243.5767,1000.0
2019-12-30 13:00:00,256.92,256.92,256.06,256.08,4536.0,243.5861,243.5861,242.7708,242.7897,4536.0
2019-12-30 13:10:00,256.24,256.54,256.22,256.54,1312.0,242.9414,243.2259,242.9225,243.2259,1312.0
2019-12-30 13:20:00,256.44,256.44,256.18,256.29,792.0,243.1311,243.1311,242.8846,242.9888,792.0
2019-12-30 13:30:00,256.28,256.29,255.97,256.29,1178.0,242.9794,242.9888,242.6855,242.9888,1178.0
2019-12-30 13:40:00,256.07,256.08,255.93,256.08,603.0,242.7803,242.7897,242.6475,242.7897,603.0
2019-12-30 13:50:00,256.19,256.49,256.13,256.46,2667.0,242.894,243.1785,242.8371,243.15,2667.0
2019-12-30 14:00:00,256.36,256.36,255.96,256.04,6324.0,243.0552,243.0552,242.676,242.7518,6324.0
2019-12-30 14:10:00,256.09,256.33,255.97,256.19,4347.0,242.7992,243.0268,242.6855,242.894,4347.0
2019-12-30 14:20:00,256.23,256.23,256.06,256.06,600.0,242.932,242.932,242.7708,242.7708,600.0
2019-12-30 14:30:00,256.19,256.31,256.06,256.24,1600.0,242.894,243.0078,242.7708,242.9414,1600.0
2019-12-30 14:40:00,256.48,256.54,256.42,256.54,1252.0,243.169,243.2259,243.1121,243.2259,1252.0
2019-12-30 14:50:00,256.61,256.66,256.41,256.51,2104.0,243.2922,243.3396,243.1026,243.1974,2104.0
2019-12-30 15:00:00,256.52,256.75,256.52,256.75,717.0,243.2069,243.425,243.2069,243.425,717.0
2019-12-30 15:10:00,256.97,257.14,256.96,257.14,680.0,243.6336,243.7947,243.6241,243.7947,680.0
2019-12-30 15:20:00,257.22,257.35,257.15,257.16,1450.0,243.8706,243.9938,243.8042,243.8137,1450.0
2019-12-30 15:30:00,257.21,257.26,257.16,257.24,920.0,243.8611,243.9085,243.8137,243.8895,920.0
2019-12-30 15:40:00,257.35,257.35,257.07,257.22,3074.0,243.9938,243.9938,243.7284,243.8706,3074.0
2019-12-30 15:50:00,257.21,257.25,256.69,256.94,14021.0,243.8611,243.899,243.3681,243.6051,14021.0
2019-12-31 09:30:00,256.64,256.64,256.64,256.64,1548.0,243.3207,243.3207,243.3207,243.3207,1548.0
2019-12-31 09:40:00,256.64,256.64,256.64,256.64,0.0,243.3207,243.3207,243.3207,243.3207,0.0
2019-12-31 09:50:00,257.36,257.36,257.2,257.2,1200.0,244.0033,244.0033,243.8516,243.8516,1200.0
2019-12-31 10:00:00,257.54,257.55,257.08,257.36,1400.0,244.174,244.1835,243.7378,244.0033,1400.0
2019-12-31 10:10:00,257.12,257.55,256.98,257.42,1811.0,243.7758,244.1835,243.643,244.0602,1811.0
2019-12-31 10:20:00,257.71,257.71,257.43,257.45,3066.0,244.3351,244.3351,244.0697,244.0886,3066.0
2019-12-31 10:30:00,257.31,257.31,256.84,257.12,1830.0,243.9559,243.9559,243.5103,243.7758,1830.0
2019-12-31 10:40:00,257.08,257.08,256.94,256.95,250.0,243.7378,243.7378,243.6051,243.6146,250.0
2019-12-31 10:50:00,256.75,256.95,256.72,256.86,951.0,243.425,243.6146,243.3965,243.5293,951.0
2019-12-31 11:00:00,256.82,257.22,256.82,257.22,800.0,243.4913,243.8706,243.4913,243.8706,800.0
2019-12-31 11:10:00,257.26,257.53,257.17,257.17,2093.0,243.9085,244.1645,243.8232,243.8232,2093.0
2019-12-31 11:20:00,257.51,257.89,257.51,257.68,900.0,244.1455,244.5058,244.1455,244.3067,900.0
2019-12-31 11:30:00,257.68,257.68,257.38,257.38,1500.0,244.3067,244.3067,244.0223,244.0223,1500.0
2019-12-31 11:40:00,257.34,257.34,257.0,257.16,2100.0,243.9843,243.9843,243.662,243.8137,2100.0
2019-12-31 11:50:00,257.23,257.37,256.85,256.86,3000.0,243.8801,244.0128,243.5198,243.5293,3000.0
2019-12-31 12:00:00,256.86,257.3,256.83,257.19,1504.0,243.5293,243.9464,243.5008,243.8421,1504.0
2019-12-31 12:10:00,257.69,257.69,257.69,257.69,100.0,244.3162,244.3162,244.3162,244.3162,100.0
2019-12-31 12:20:00,257.59,257.73,257.47,257.68,1226.0,244.2214,244.3541,244.1076,244.3067,1226.0
2019-12-31 12:30:00,257.66,257.74,257.63,257.7,900.0,244.2877,244.3636,244.2593,244.3257,900.0
2019-12-31 12:40:00,257.74,257.83,257.73,257.73,600.0,244.3636,244.4489,244.3541,244.3541,600.0
2019-12-31 12:50:00,257.79,257.83,257.65,257.83,1809.0,244.411,244.4489,244.2783,244.4489,1809.0
2019-12-31 13:00:00,257.87,257.98,257.72,257.76,1500.0,244.4868,244.5911,244.3446,244.3826,1500.0
2019-12-31 13:10:00,257.74,257.92,257.74,257.8,900.0,244.3636,244.5342,244.3636,244.4205,900.0
2019-12-31 13:20:00,257.73,258.12,257.73,258.06,1320.0,244.3541,244.7239,244.3541,244.667,1320.0
2019-12-31 13:30:00,257.92,258.17,257.92,258.12,2053.0,244.5342,244.7713,244.5342,244.7239,2053.0
2019-12-31 13:40:00,258.16,258.22,257.97,257.97,2529.0,244.7618,244.8187,244.5817,244.5817,2529.0
2019-12-31 13:50:00,257.91,258.13,257.88,258.09,2518.0,244.5248,244.7333,244.4963,244.6954,2518.0
2019-12-31 14:00:00,258.17,258.25,258.07,258.25,732.0,244.7713,244.8471,244.6765,244.8471,732.0
2019-12-31 14:10:00,258.26,258.27,258.22,258.26,1200.0,244.8566,244.8661,244.8187,244.8566,1200.0
2019-12-31 14:20:00,258.5,258.63,258.43,258.59,1498.0,245.0841,245.2074,245.0178,245.1695,1498.0
2019-12-31 14:30:00,258.55,258.56,258.0,258.0,2000.0,245.1316,245.141,244.6101,244.6101,2000.0
2019-12-31 14:40:00,257.99,258.05,257.74,257.91,2072.0,244.6006,244.6575,244.3636,244.5248,2072.0
2019-12-31 14:50:00,257.82,257.82,257.41,257.65,1501.0,244.4394,244.4394,244.0507,244.2783,1501.0
2019-12-31 15:00:00,257.56,257.75,257.42,257.74,1396.0,244.1929,244.3731,244.0602,244.3636,1396.0
2019-12-31 15:10:00,257.78,257.88,257.7,257.79,1400.0,244.4015,244.4963,244.3257,244.411,1400.0
2019-12-31 15:20:00,257.92,257.92,257.8,257.88,1430.0,244.5342,244.5342,244.4205,244.4963,1430.0
2019-12-31 15:30:00,257.84,258.06,257.84,258.05,1728.0,244.4584,244.667,244.4584,244.6575,1728.0
2019-12-31 15:40:00,258.19,258.21,258.11,258.13,4106.0,244.7902,244.8092,244.7144,244.7333,4106.0
2019-12-31 15:50:00,258.18,258.47,257.74,258.18,18673.0,244.7808,245.0557,244.3636,244.7808,18673.0
2020-01-02 09:30:00,260.09,261.34,259.74,260.95,8969.0,246.5916,247.7768,246.2598,247.407,8969.0
2020-01-02 09:40:00,261.03,261.95,260.27,261.68,8500.0,247.4828,248.3551,246.7623,248.0991,8500.0
2020-01-02 09:50:00,261.84,262.35,261.36,261.39,10866.0,248.2508,248.7343,247.7957,247.8242,10866.0
2020-01-02 10:00:00,261.6,261.74,261.35,261.72,12956.0,248.0233,248.156,247.7862,248.137,12956.0
2020-01-02 10:10:00,261.53,262.25,261.2,261.48,12511.0,247.9569,248.6395,247.644,247.9095,12511.0
2020-01-02 10:20:00,261.33,262.26,261.29,262.05,12411.0,247.7673,248.649,247.7293,248.4499,12411.0
2020-01-02 10:30:00,262.05,262.56,262.05,262.49,4188.0,248.4499,248.9334,248.4499,248.8671,4188.0
2020-01-02 10:40:00,262.49,262.78,261.85,261.85,5144.0,248.8671,249.142,248.2603,248.2603,5144.0
2020-01-02 10:50:00,261.9,263.49,261.76,263.07,25902.0,248.3077,249.8152,248.175,249.417,25902.0
2020-01-02 11:00:00,263.23,263.9,263.09,263.9,6009.0,249.5687,250.2039,249.4359,250.2039,6009.0
2020-01-02 11:10:00,263.81,263.95,263.46,263.46,12227.0,250.1186,250.2513,249.7867,249.7867,12227.0
2020-01-02 11:20:00,263.35,263.49,262.81,263.1,7428.0,249.6824,249.8152,249.1705,249.4454,7428.0
2020-01-02 11:30:00,262.92,263.03,261.83,262.48,9492.0,249.2748,249.379,248.2413,248.8576,9492.0
2020-01-02 11:40:00,262.6,262.6,262.06,262.29,6700.0,248.9714,248.9714,248.4594,248.6774,6700.0
2020-01-02 11:50:00,262.37,262.84,262.29,262.68,5157.0,248.7533,249.1989,248.6774,249.0472,5157.0
2020-01-02 12:00:00,262.59,263.05,261.97,261.97,10961.0,248.9619,249.398,248.3741,248.3741,10961.0
2020-01-02 12:10:00,262.15,262.66,262.02,262.57,1301.0,248.5447,249.0282,248.4215,248.9429,1301.0
2020-01-02 12:20:00,262.55,262.77,262.54,262.75,1100.0,248.924,249.1325,248.9145,249.1136,1100.0
2020-01-02 12:30:00,262.67,262.8,262.58,262.78,1600.0,249.0377,249.161,248.9524,249.142,1600.0
2020-01-02 12:40:00,262.69,263.45,262.56,263.44,7366.0,249.0567,249.7772,248.9334,249.7678,7366.0
2020-01-02 12:50:00,263.2,263.61,263.2,263.35,2290.0,249.5402,249.9289,249.5402,249.6824,2290.0
2020-01-02 13:00:00,263.37,263.49,262.87,262.9,8202.0,249.7014,249.8152,249.2273,249.2558,8202.0
2020-01-02 13:10:00,263.0,263.02,262.5,262.5,1400.0,249.3506,249.3696,248.8766,248.8766,1400.0
2020-01-02 13:20:00,262.62,262.82,262.59,262.76,1392.0,248.9903,249.1799,248.9619,249.1231,1392.0
2020-01-02 13:30:00,262.76,262.82,262.4,262.76,7460.0,249.1231,249.1799,248.7817,249.1231,7460.0
2020-01-02 13:40:00,262.89,263.28,262.83,263.2,1800.0,249.2463,249.6161,249.1894,249.5402,1800.0
2020-01-02 13:50:00,263.12,263.62,262.99,263.62,3799.0,249.4644,249.9384,249.3411,249.9384,3799.0
2020-01-02 14:00:00,263.64,263.99,263.48,263.99,3873.0,249.9574,250.2892,249.8057,250.2892,3873.0
2020-01-02 14:10:00,263.87,264.03,263.83,264.03,2880.0,250.1754,250.3271,250.1375,250.3271,2880.0
2020-01-02 14:20:00,264.08,264.58,264.08,264.48,3197.0,250.3746,250.8486,250.3746,250.7538,3197.0
2020-01-02 14:30:00,264.48,264.76,264.44,264.46,6560.0,250.7538,251.0193,250.7159,250.7348,6560.0
2020-01-02 14:40:00,264.21,264.6,264.21,264.51,4530.0,250.4978,250.8676,250.4978,250.7822,4530.0
2020-01-02 14:50:00,264.57,264.86,264.36,264.62,7739.0,250.8391,251.1141,250.64,250.8865,7739.0
2020-01-02 15:00:00,264.69,264.78,264.57,264.6,3186.0,250.9529,251.0382,250.8391,250.8676,3186.0
2020-01-02 15:10:00,264.72,264.86,264.5,264.55,8160.0,250.9813,251.1141,250.7728,250.8202,8160.0
2020-01-02 15:20:00,264.53,264.68,264.21,264.66,8879.0,250.8012,250.9434,250.4978,250.9244,8879.0
2020-01-02 15:30:00,264.67,264.75,264.55,264.68,9864.0,250.9339,251.0098,250.8202,250.9434,9864.0
2020-01-02 15:40:00,264.7,265.12,264.63,265.06,18808.0,250.9624,251.3606,250.896,251.3037,18808.0
2020-01-02 15:50:00,265.11,266.06,265.01,266.06,41549.0,251.3511,252.2518,251.2563,252.2518,41549.0
2020-01-03 09:30:00,262.2,263.58,261.23,262.14,12173.0,248.5921,249.9005,247.6725,248.5352,12173.0
2020-01-03 09:40:00,261.84,262.51,260.58,261.08,8091.0,248.2508,248.886,247.0562,247.5302,8091.0
2020-01-03 09:50:00,260.58,261.22,260.12,260.94,9693.0,247.0562,247.663,246.6201,247.3975,9693.0
2020-01-03 10:00:00,260.86,261.06,259.27,260.3,10134.0,247.3217,247.5113,245.8142,246.7907,10134.0
2020-01-03 10:10:00,260.5,260.79,260.27,260.67,4351.0,246.9803,247.2553,246.7623,247.1415,4351.0
2020-01-03 10:20:00,260.47,261.42,260.05,261.42,3957.0,246.9519,247.8526,246.5537,247.8526,3957.0
2020-01-03 10:30:00,261.24,261.74,261.19,261.74,4234.0,247.6819,248.156,247.6345,248.156,4234.0
2020-01-03 10:40:00,261.6,262.1,261.17,261.32,3316.0,248.0233,248.4973,247.6156,247.7578,3316.0
2020-01-03 10:50:00,261.11,261.34,260.87,261.28,6028.0,247.5587,247.7768,247.3311,247.7199,6028.0
2020-01-03 11:00:00,261.01,261.13,259.92,259.92,6085.0,247.4639,247.5777,246.4305,246.4305,6085.0
2020-01-03 11:10:00,259.7,260.7,259.63,260.55,10691.0,246.2219,247.17,246.1555,247.0278,10691.0
2020-01-03 11:20:00,260.7,261.0,260.62,260.84,2497.0,247.17,247.4544,247.0941,247.3027,2497.0
2020-01-03 11:30:00,260.83,261.37,260.77,261.36,5330.0,247.2932,247.8052,247.2363,247.7957,5330.0
2020-01-03 11:40:00,261.32,261.39,260.83,261.1,1809.0,247.7578,247.8242,247.2932,247.5492,1809.0
2020-01-03 11:50:00,261.04,261.15,260.82,260.92,4776.0,247.4923,247.5966,247.2837,247.3786,4776.0
2020-01-03 12:00:00,260.88,261.6,260.88,261.44,4100.0,247.3406,248.0233,247.3406,247.8716,4100.0
2020-01-03 12:10:00,261.34,261.5,260.84,261.13,9317.0,247.7768,247.9284,247.3027,247.5777,9317.0
2020-01-03 12:20:00,261.13,261.22,260.79,261.02,6065.0,247.5777,247.663,247.2553,247.4734,6065.0
2020-01-03 12:30:00,260.94,261.24,260.93,261.13,1664.0,247.3975,247.6819,247.388,247.5777,1664.0
2020-01-03 12:40:00,261.13,261.25,260.85,261.25,3610.0,247.5777,247.6914,247.3122,247.6914,3610.0
2020-01-03 12:50:00,261.28,261.31,260.9,260.9,2207.0,247.7199,247.7483,247.3596,247.3596,2207.0
2020-01-03 13:00:00,261.01,261.3,260.93,261.3,12921.0,247.4639,247.7388,247.388,247.7388,12921.0
2020-01-03 13:10:00,261.37,261.38,260.95,260.99,8300.0,247.8052,247.8147,247.407,247.4449,8300.0
2020-01-03 13:20:00,261.0,261.05,260.84,261.0,2607.0,247.4544,247.5018,247.3027,247.4544,2607.0
2020-01-03 13:30:00,260.99,261.13,259.86,260.36,6814.0,247.4449,247.5777,246.3736,246.8476,6814.0
2020-01-03 13:40:00,260.4,260.75,260.4,260.66,4600.0,246.8855,247.2174,246.8855,247.132,4600.0
2020-01-03 13:50:00,260.62,260.62,260.07,260.09,4313.0,247.0941,247.0941,246.5727,246.5916,4313.0
2020-01-03 14:00:00,260.16,260.24,259.97,260.24,4354.0,246.658,246.7338,246.4779,246.7338,4354.0
2020-01-03 14:10:00,260.06,260.55,260.06,260.52,5247.0,246.5632,247.0278,246.5632,246.9993,5247.0
2020-01-03 14:20:00,260.55,260.82,260.46,260.82,3200.0,247.0278,247.2837,246.9424,247.2837,3200.0
2020-01-03 14:30:00,261.0,261.25,260.89,261.24,3861.0,247.4544,247.6914,247.3501,247.6819,3861.0
2020-01-03 14:40:00,261.2,261.25,261.14,261.18,4157.0,247.644,247.6914,247.5871,247.6251,4157.0
2020-01-03 14:50:00,261.08,261.42,261.08,261.31,2946.0,247.5302,247.8526,247.5302,247.7483,2946.0
2020-01-03 15:00:00,261.31,261.7,261.24,261.6,7355.0,247.7483,248.1181,247.6819,248.0233,7355.0
2020-01-03 15:10:00,261.53,261.61,261.28,261.37,9817.0,247.9569,248.0327,247.7199,247.8052,9817.0
2020-01-03 15:20:00,261.49,261.49,261.01,261.24,6205.0,247.919,247.919,247.4639,247.6819,6205.0
2020-01-03 15:30:00,261.15,261.36,261.02,261.02,11008.0,247.5966,247.7957,247.4734,247.4734,11008.0
2020-01-03 15:40:00,260.96,261.28,260.69,261.13,8447.0,247.4165,247.7199,247.1605,247.5777,8447.0
2020-01-03 15:50:00,260.98,261.5,260.69,260.79,35248.0,247.4354,247.9284,247.1605,247.2553,35248.0
2020-01-06 09:30:00,258.58,258.62,257.0,257.01,6074.0,245.16,245.1979,243.662,243.6715,6074.0
2020-01-06 09:40:00,257.45,258.0,257.45,257.45,1300.0,244.0886,244.6101,244.0886,244.0886,1300.0
2020-01-06 09:50:00,257.03,257.61,256.8,257.45,5898.0,243.6904,244.2403,243.4724,244.0886,5898.0
2020-01-06 10:00:00,257.53,258.26,257.29,258.26,1626.0,244.1645,244.8566,243.9369,244.8566,1626.0
2020-01-06 10:10:00,258.44,258.83,258.44,258.74,2050.0,245.0273,245.397,245.0273,245.3117,2050.0
2020-01-06 10:20:00,258.85,259.15,258.82,259.15,2433.0,245.416,245.7004,245.3875,245.7004,2433.0
2020-01-06 10:30:00,259.18,259.37,258.95,259.26,6320.0,245.7289,245.909,245.5108,245.8047,6320.0
2020-01-06 10:40:00,259.34,259.66,259.15,259.66,3923.0,245.8806,246.1839,245.7004,246.1839,3923.0
2020-01-06 10:50:00,259.62,259.68,259.01,259.11,5063.0,246.146,246.2029,245.5677,245.6625,5063.0
2020-01-06 11:00:00,259.02,259.36,258.87,259.35,5347.0,245.5772,245.8995,245.4349,245.89,5347.0
2020-01-06 11:10:00,259.35,259.38,258.83,258.88,3233.0,245.89,245.9185,245.397,245.4444,3233.0
2020-01-06 11:20:00,258.8,258.86,258.41,258.41,4490.0,245.3686,245.4255,244.9988,244.9988,4490.0
2020-01-06 11:30:00,258.55,259.29,258.54,259.17,3046.0,245.1316,245.8331,245.1221,245.7194,3046.0
2020-01-06 11:40:00,259.23,259.24,258.73,258.73,1848.0,245.7763,245.7857,245.3022,245.3022,1848.0
2020-01-06 11:50:00,258.79,258.8,258.58,258.73,2541.0,245.3591,245.3686,245.16,245.3022,2541.0
2020-01-06 12:00:00,258.8,259.19,258.8,259.19,2210.0,245.3686,245.7383,245.3686,245.7383,2210.0
2020-01-06 12:10:00,259.3,259.31,258.64,258.86,17376.0,245.8426,245.8521,245.2169,245.4255,17376.0
2020-01-06 12:20:00,258.86,259.0,258.86,258.98,800.0,245.4255,245.5582,245.4255,245.5392,800.0
2020-01-06 12:30:00,259.09,259.3,258.97,259.19,2805.0,245.6435,245.8426,245.5298,245.7383,2805.0
2020-01-06 12:40:00,259.15,259.15,258.9,258.9,5400.0,245.7004,245.7004,245.4634,245.4634,5400.0
2020-01-06 12:50:00,258.85,259.13,258.75,259.07,2473.0,245.416,245.6815,245.3212,245.6246,2473.0
2020-01-06 13:00:00,259.05,259.31,258.95,259.23,10721.0,245.6056,245.8521,245.5108,245.7763,10721.0
2020-01-06 13:10:00,259.25,259.47,259.25,259.29,3007.0,245.7952,246.0038,245.7952,245.8331,3007.0
2020-01-06 13:20:00,259.39,259.58,259.24,259.37,8781.0,245.928,246.1081,245.7857,245.909,8781.0
2020-01-06 13:30:00,259.38,260.0,259.37,260.0,5031.0,245.9185,246.5063,245.909,246.5063,5031.0
2020-01-06 13:40:00,260.09,260.21,260.01,260.04,3032.0,246.5916,246.7054,246.5158,246.5442,3032.0
2020-01-06 13:50:00,259.98,260.1,259.79,259.79,4690.0,246.4873,246.6011,246.3072,246.3072,4690.0
2020-01-06 14:00:00,259.78,260.1,259.53,260.1,2861.0,246.2977,246.6011,246.0607,246.6011,2861.0
2020-01-06 14:10:00,260.1,260.41,260.1,260.27,4219.0,246.6011,246.895,246.6011,246.7623,4219.0
2020-01-06 14:20:00,260.22,260.47,260.1,260.29,4274.0,246.7149,246.9519,246.6011,246.7812,4274.0
2020-01-06 14:30:00,260.29,260.33,260.2,260.21,2042.0,246.7812,246.8192,246.6959,246.7054,2042.0
2020-01-06 14:40:00,260.24,260.32,260.03,260.04,3900.0,246.7338,246.8097,246.5347,246.5442,3900.0
2020-01-06 14:50:00,260.09,260.2,259.84,259.87,4940.0,246.5916,246.6959,246.3546,246.383,4940.0
2020-01-06 15:00:00,260.0,260.32,259.92,260.32,2022.0,246.5063,246.8097,246.4305,246.8097,2022.0
2020-01-06 15:10:00,260.38,260.75,260.36,260.6,5738.0,246.8666,247.2174,246.8476,247.0752,5738.0
2020-01-06 15:20:00,260.51,260.79,260.5,260.67,5788.0,246.9898,247.2553,246.9803,247.1415,5788.0
2020-01-06 15:30:00,260.67,261.11,260.54,261.07,14030.0,247.1415,247.5587,247.0183,247.5208,14030.0
2020-01-06 15:40:00,261.12,261.48,261.03,261.4,10260.0,247.5682,247.9095,247.4828,247.8336,10260.0
2020-01-06 15:50:00,261.44,262.15,261.35,262.08,43230.0,247.8716,248.5447,247.7862,248.4783,43230.0
2020-01-07 09:30:00,260.86,262.29,260.85,260.99,8790.0,247.3217,248.6774,247.3122,247.4449,8790.0
2020-01-07 09:40:00,261.39,261.39,261.05,261.06,800.0,247.8242,247.8242,247.5018,247.5113,800.0
2020-01-07 09:50:00,260.89,261.74,260.74,261.05,2820.0,247.3501,248.156,247.2079,247.5018,2820.0
2020-01-07 10:00:00,261.04,262.18,261.04,261.44,2678.0,247.4923,248.5732,247.4923,247.8716,2678.0
2020-01-07 10:10:00,261.57,261.57,261.08,261.18,800.0,247.9948,247.9948,247.5302,247.6251,800.0
2020-01-07 10:20:00,261.11,261.65,260.87,261.65,3629.0,247.5587,248.0707,247.3311,248.0707,3629.0
2020-01-07 10:30:00,261.62,261.63,260.77,261.17,3511.0,248.0422,248.0517,247.2363,247.6156,3511.0
2020-01-07 10:40:00,260.94,261.47,260.94,261.47,1200.0,247.3975,247.9,247.3975,247.9,1200.0
2020-01-07 10:50:00,261.38,262.65,261.32,262.56,4064.0,247.8147,249.0188,247.7578,248.9334,4064.0
2020-01-07 11:00:00,262.46,263.13,262.2,263.08,17964.0,248.8386,249.4739,248.5921,249.4264,17964.0
2020-01-07 11:10:00,263.0,263.63,263.0,263.53,1200.0,249.3506,249.9479,249.3506,249.8531,1200.0
2020-01-07 11:20:00,263.53,263.92,263.11,263.29,4150.0,249.8531,250.2229,249.4549,249.6256,4150.0
2020-01-07 11:30:00,263.18,263.46,263.12,263.36,1700.0,249.5213,249.7867,249.4644,249.6919,1700.0
2020-01-07 11:40:00,263.44,264.13,263.43,264.13,5320.0,249.7678,250.422,249.7583,250.422,5320.0
2020-01-07 11:50:00,264.27,265.36,264.22,265.0,7378.0,250.5547,251.5881,250.5073,251.2468,7378.0
2020-01-07 12:00:00,264.9,264.9,264.01,264.21,5900.0,251.152,251.152,250.3082,250.4978,5900.0
2020-01-07 12:10:00,264.0,264.52,263.71,264.51,5105.0,250.2987,250.7917,250.0238,250.7822,5105.0
2020-01-07 12:20:00,264.52,264.57,264.31,264.33,1443.0,250.7917,250.8391,250.5926,250.6116,1443.0
2020-01-07 12:30:00,264.41,264.77,264.2,264.2,3404.0,250.6874,251.0287,250.4883,250.4883,3404.0
2020-01-07 12:40:00,264.2,264.4,263.76,264.33,3720.0,250.4883,250.6779,250.0712,250.6116,3720.0
2020-01-07 12:50:00,264.34,264.34,264.13,264.17,2503.0,250.6211,250.6211,250.422,250.4599,2503.0
2020-01-07 13:00:00,264.17,264.27,263.97,264.11,3440.0,250.4599,250.5547,250.2703,250.403,3440.0
2020-01-07 13:10:00,264.12,264.29,264.03,264.03,1737.0,250.4125,250.5737,250.3271,250.3271,1737.0
2020-01-07 13:20:00,264.03,264.03,263.6,263.75,1480.0,250.3271,250.3271,249.9195,250.0617,1480.0
2020-01-07 13:30:00,263.79,263.79,263.45,263.66,5423.0,250.0996,250.0996,249.7772,249.9763,5423.0
2020-01-07 13:40:00,263.57,263.97,263.52,263.97,6323.0,249.891,250.2703,249.8436,250.2703,6323.0
2020-01-07 13:50:00,263.99,264.14,263.81,264.09,5071.0,250.2892,250.4314,250.1186,250.384,5071.0
2020-01-07 14:00:00,264.12,264.39,263.96,263.96,7692.0,250.4125,250.6685,250.2608,250.2608,7692.0
2020-01-07 14:10:00,263.87,264.04,263.62,263.66,2100.0,250.1754,250.3366,249.9384,249.9763,2100.0
2020-01-07 14:20:00,263.58,263.86,263.29,263.43,16147.0,249.9005,250.166,249.6256,249.7583,16147.0
2020-01-07 14:30:00,263.45,263.55,262.93,263.06,3856.0,249.7772,249.8721,249.2842,249.4075,3856.0
2020-01-07 14:40:00,263.1,263.34,262.84,263.34,8840.0,249.4454,249.673,249.1989,249.673,8840.0
2020-01-07 14:50:00,263.21,263.27,262.85,262.89,11739.0,249.5497,249.6066,249.2084,249.2463,11739.0
2020-01-07 15:00:00,262.94,263.45,262.94,263.4,13486.0,249.2937,249.7772,249.2937,249.7298,13486.0
2020-01-07 15:10:00,263.32,263.58,263.16,263.17,8004.0,249.654,249.9005,249.5023,249.5118,8004.0
2020-01-07 15:20:00,263.21,263.39,263.06,263.17,37500.0,249.5497,249.7204,249.4075,249.5118,37500.0
2020-01-07 15:30:00,263.21,263.38,262.74,262.84,18460.0,249.5497,249.7109,249.1041,249.1989,18460.0
2020-01-07 15:40:00,262.84,263.17,262.59,263.17,17624.0,249.1989,249.5118,248.9619,249.5118,17624.0
2020-01-07 15:50:00,262.95,262.99,262.3,262.33,43939.0,249.3032,249.3411,248.6869,248.7154,43939.0
2020-01-08 09:30:00,263.04,265.76,263.04,265.76,11846.0,249.3885,251.9674,249.3885,251.9674,11846.0
2020-01-08 09:40:00,265.81,268.3,265.75,267.94,11361.0,252.0148,254.3755,251.9579,254.0342,11361.0
2020-01-08 09:50:00,267.97,269.23,267.25,268.25,16150.0,254.0627,255.2573,253.38,254.3281,16150.0
2020-01-08 10:00:00,268.39,268.4,267.59,268.2,7008.0,254.4609,254.4703,253.7024,254.2807,7008.0
2020-01-08 10:10:00,268.07,268.12,267.64,267.84,3223.0,254.1575,254.2049,253.7498,253.9394,3223.0
2020-01-08 10:20:00,267.87,268.45,267.3,267.4,29466.0,253.9679,254.5178,253.4274,253.5222,29466.0
2020-01-08 10:30:00,267.36,268.04,267.12,267.44,22388.0,253.4843,254.129,253.2568,253.5602,22388.0
2020-01-08 10:40:00,267.48,267.69,266.02,266.07,10722.0,253.5981,253.7972,252.2139,252.2613,10722.0
2020-01-08 10:50:00,266.16,266.18,265.72,266.11,3445.0,252.3466,252.3656,251.9294,252.2992,3445.0
2020-01-08 11:00:00,266.17,266.92,265.61,266.9,6650.0,252.3561,253.0672,251.8251,253.0482,6650.0
2020-01-08 11:10:00,267.0,267.85,266.87,267.78,6400.0,253.143,253.9489,253.0198,253.8825,6400.0
2020-01-08 11:20:00,267.78,267.83,267.05,267.79,5169.0,253.8825,253.9299,253.1904,253.892,5169.0
2020-01-08 11:30:00,267.93,268.14,267.54,268.14,4638.0,254.0247,254.2238,253.655,254.2238,4638.0
2020-01-08 11:40:00,268.42,269.09,268.26,269.0,10840.0,254.4893,255.1245,254.3376,255.0392,10840.0
2020-01-08 11:50:00,269.06,269.14,268.38,268.38,4444.0,255.0961,255.1719,254.4514,254.4514,4444.0
2020-01-08 12:00:00,268.7,268.88,268.53,268.72,2652.0,254.7548,254.9254,254.5936,254.7737,2652.0
2020-01-08 12:10:00,268.59,268.65,268.06,268.06,1497.0,254.6505,254.7074,254.148,254.148,1497.0
2020-01-08 12:20:00,268.3,268.66,268.16,268.25,4649.0,254.3755,254.7169,254.2428,254.3281,4649.0
2020-01-08 12:30:00,268.33,268.34,267.92,268.15,2032.0,254.404,254.4135,254.0153,254.2333,2032.0
2020-01-08 12:40:00,268.13,268.18,267.67,267.87,5736.0,254.2144,254.2618,253.7782,253.9679,5736.0
2020-01-08 12:50:00,267.85,267.95,267.66,267.67,6054.0,253.9489,254.0437,253.7688,253.7782,6054.0
2020-01-08 13:00:00,267.69,267.76,267.36,267.54,3750.0,253.7972,253.8636,253.4843,253.655,3750.0
2020-01-08 13:10:00,267.53,267.55,267.21,267.21,4110.0,253.6455,253.6645,253.3421,253.3421,4110.0
2020-01-08 13:20:00,267.18,267.72,267.18,267.68,4816.0,253.3137,253.8256,253.3137,253.7877,4816.0
2020-01-08 13:30:00,267.66,267.75,267.26,267.45,3239.0,253.7688,253.8541,253.3895,253.5697,3239.0
2020-01-08 13:40:00,267.3,267.54,267.27,267.46,2208.0,253.4274,253.655,253.399,253.5791,2208.0
2020-01-08 13:50:00,267.54,267.54,266.93,266.94,14355.0,253.655,253.655,253.0766,253.0861,14355.0
2020-01-08 14:00:00,267.05,267.31,266.95,267.2,3410.0,253.1904,253.4369,253.0956,253.3326,3410.0
2020-01-08 14:10:00,267.16,267.39,267.1,267.27,2576.0,253.2947,253.5128,253.2378,253.399,2576.0
2020-01-08 14:20:00,267.34,267.39,266.84,266.86,3195.0,253.4654,253.5128,252.9913,253.0103,3195.0
2020-01-08 14:30:00,266.74,266.93,266.66,266.81,1885.0,252.8965,253.0766,252.8207,252.9629,1885.0
2020-01-08 14:40:00,266.79,266.88,266.6,266.84,3447.0,252.9439,253.0292,252.7638,252.9913,3447.0
2020-01-08 14:50:00,267.0,267.18,266.68,266.92,5224.0,253.143,253.3137,252.8396,253.0672,5224.0
2020-01-08 15:00:00,266.95,267.13,266.94,267.04,3201.0,253.0956,253.2663,253.0861,253.1809,3201.0
2020-01-08 15:10:00,267.01,267.75,267.01,267.37,8890.0,253.1525,253.8541,253.1525,253.4938,8890.0
2020-01-08 15:20:00,267.48,268.01,267.44,267.93,3034.0,253.5981,254.1006,253.5602,254.0247,3034.0
2020-01-08 15:30:00,267.98,268.19,267.66,268.07,5752.0,254.0721,254.2712,253.7688,254.1575,5752.0
2020-01-08 15:40:00,268.13,268.13,267.2,267.28,11237.0,254.2144,254.2144,253.3326,253.4085,11237.0
2020-01-08 15:50:00,267.18,267.21,266.23,266.57,35896.0,253.3137,253.3421,252.413,252.7353,35896.0
2020-01-09 09:30:00,269.14,271.63,268.56,268.56,12073.0,255.1719,257.5327,254.622,254.622,12073.0
2020-01-09 09:40:00,268.51,268.53,266.61,266.62,9647.0,254.5746,254.5936,252.7732,252.7827,9647.0
2020-01-09 09:50:00,267.2,268.35,266.27,268.35,10815.0,253.3326,254.4229,252.4509,254.4229,10815.0
2020-01-09 10:00:00,268.29,268.74,268.14,268.48,5045.0,254.3661,254.7927,254.2238,254.5462,5045.0
2020-01-09 10:10:00,268.52,268.59,267.99,268.1,9566.0,254.5841,254.6505,254.0816,254.1859,9566.0
2020-01-09 10:20:00,268.01,269.26,268.01,268.38,8710.0,254.1006,255.2857,254.1006,254.4514,8710.0
2020-01-09 10:30:00,268.38,269.63,268.2,269.63,5550.0,254.4514,255.6365,254.2807,255.6365,5550.0
2020-01-09 10:40:00,269.59,269.59,268.91,268.92,2224.0,255.5986,255.5986,254.9539,254.9634,2224.0
2020-01-09 10:50:00,269.06,269.42,268.75,268.81,4044.0,255.0961,255.4374,254.8022,254.8591,4044.0
2020-01-09 11:00:00,268.69,269.18,268.54,269.18,6200.0,254.7453,255.2099,254.6031,255.2099,6200.0
2020-01-09 11:10:00,269.15,269.4,269.15,269.28,1030.0,255.1814,255.4184,255.1814,255.3047,1030.0
2020-01-09 11:20:00,269.14,269.29,269.08,269.08,1945.0,255.1719,255.3142,255.1151,255.1151,1945.0
2020-01-09 11:30:00,269.16,269.29,268.81,269.21,2400.0,255.1909,255.3142,254.8591,255.2383,2400.0
2020-01-09 11:40:00,269.2,269.27,268.63,268.98,2462.0,255.2288,255.2952,254.6884,255.0202,2462.0
2020-01-09 11:50:00,269.06,269.12,268.3,268.36,3829.0,255.0961,255.153,254.3755,254.4324,3829.0
2020-01-09 12:00:00,268.09,268.55,267.88,268.15,8488.0,254.1764,254.6126,253.9773,254.2333,8488.0
2020-01-09 12:10:00,268.34,268.8,268.12,268.72,4993.0,254.4135,254.8496,254.2049,254.7737,4993.0
2020-01-09 12:20:00,268.79,269.11,268.21,269.11,3200.0,254.8401,255.1435,254.2902,255.1435,3200.0
2020-01-09 12:30:00,268.97,269.06,268.01,268.36,4634.0,255.0108,255.0961,254.1006,254.4324,4634.0
2020-01-09 12:40:00,268.09,268.37,267.67,268.23,4003.0,254.1764,254.4419,253.7782,254.3092,4003.0
2020-01-09 12:50:00,268.42,268.44,267.83,268.13,2840.0,254.4893,254.5083,253.9299,254.2144,2840.0
2020-01-09 13:00:00,268.28,268.89,268.18,268.81,12704.0,254.3566,254.9349,254.2618,254.8591,12704.0
2020-01-09 13:10:00,268.88,268.95,268.4,268.42,2700.0,254.9254,254.9918,254.4703,254.4893,2700.0
2020-01-09 13:20:00,268.27,268.86,268.27,268.86,2312.0,254.3471,254.9065,254.3471,254.9065,2312.0
2020-01-09 13:30:00,268.82,268.82,268.63,268.74,2837.0,254.8686,254.8686,254.6884,254.7927,2837.0
2020-01-09 13:40:00,268.78,268.86,268.5,268.69,1900.0,254.8306,254.9065,254.5652,254.7453,1900.0
2020-01-09 13:50:00,268.66,268.83,268.61,268.74,3226.0,254.7169,254.878,254.6694,254.7927,3226.0
2020-01-09 14:00:00,269.02,269.12,268.88,268.88,1000.0,255.0582,255.153,254.9254,254.9254,1000.0
2020-01-09 14:10:00,268.88,269.05,268.76,268.78,3552.0,254.9254,255.0866,254.8117,254.8306,3552.0
2020-01-09 14:20:00,268.82,268.97,268.65,268.95,5660.0,254.8686,255.0108,254.7074,254.9918,5660.0
2020-01-09 14:30:00,268.89,268.93,268.51,268.8,2973.0,254.9349,254.9728,254.5746,254.8496,2973.0
2020-01-09 14:40:00,268.7,268.9,268.6,268.84,24013.0,254.7548,254.9444,254.66,254.8875,24013.0
2020-01-09 14:50:00,268.82,268.95,268.61,268.61,10244.0,254.8686,254.9918,254.6694,254.6694,10244.0
2020-01-09 15:00:00,268.65,268.7,268.12,268.22,2223.0,254.7074,254.7548,254.2049,254.2997,2223.0
2020-01-09 15:10:00,268.28,268.3,268.11,268.2,1977.0,254.3566,254.3755,254.1954,254.2807,1977.0
2020-01-09 15:20:00,268.18,268.18,267.77,267.96,2630.0,254.2618,254.2618,253.873,254.0532,2630.0
2020-01-09 15:30:00,267.87,267.97,267.53,267.68,10005.0,253.9679,254.0627,253.6455,253.7877,10005.0
2020-01-09 15:40:00,267.71,267.93,267.53,267.57,7500.0,253.8162,254.0247,253.6455,253.6834,7500.0
2020-01-09 15:50:00,267.63,267.99,267.61,267.73,35602.0,253.7403,254.0816,253.7213,253.8351,35602.0
2020-01-10 09:30:00,267.97,268.36,264.08,264.93,11310.0,254.0627,254.4324,250.3746,251.1804,11310.0
2020-01-10 09:40:00,264.71,266.05,264.71,266.05,3282.0,250.9719,252.2423,250.9719,252.2423,3282.0
2020-01-10 09:50:00,266.12,266.36,265.6,265.99,6407.0,252.3087,252.5362,251.8157,252.1854,6407.0
2020-01-10 10:00:00,265.99,266.85,265.52,266.65,9891.0,252.1854,253.0008,251.7398,252.8112,9891.0
2020-01-10 10:10:00,266.55,266.55,265.83,266.04,3400.0,252.7164,252.7164,252.0337,252.2328,3400.0
2020-01-10 10:20:00,265.63,265.98,265.46,265.79,3610.0,251.8441,252.1759,251.6829,251.9958,3610.0
2020-01-10 10:30:00,265.69,266.08,265.49,266.04,4500.0,251.901,252.2708,251.7114,252.2328,4500.0
2020-01-10 10:40:00,265.96,266.13,265.84,266.13,2220.0,252.157,252.3182,252.0432,252.3182,2220.0
2020-01-10 10:50:00,266.0,266.0,265.57,265.83,4460.0,252.1949,252.1949,251.7872,252.0337,4460.0
2020-01-10 11:00:00,266.16,266.18,265.46,265.91,3516.0,252.3466,252.3656,251.6829,252.1096,3516.0
2020-01-10 11:10:00,265.94,266.59,265.94,266.25,3929.0,252.138,252.7543,252.138,252.4319,3929.0
2020-01-10 11:20:00,266.25,266.26,265.43,265.63,3600.0,252.4319,252.4414,251.6545,251.8441,3600.0
2020-01-10 11:30:00,265.76,266.0,265.45,265.92,4140.0,251.9674,252.1949,251.6734,252.1191,4140.0
2020-01-10 11:40:00,265.78,265.95,265.57,265.87,2795.0,251.9863,252.1475,251.7872,252.0717,2795.0
2020-01-10 11:50:00,265.75,266.08,265.75,266.06,4358.0,251.9579,252.2708,251.9579,252.2518,4358.0
2020-01-10 12:00:00,266.05,266.05,265.52,265.54,3886.0,252.2423,252.2423,251.7398,251.7588,3886.0
2020-01-10 12:10:00,265.47,265.8,265.31,265.78,5334.0,251.6924,252.0053,251.5407,251.9863,5334.0
2020-01-10 12:20:00,265.59,265.82,265.39,265.78,1949.0,251.8062,252.0242,251.6166,251.9863,1949.0
2020-01-10 12:30:00,265.84,266.01,265.53,266.01,2000.0,252.0432,252.2044,251.7493,252.2044,2000.0
2020-01-10 12:40:00,265.99,266.14,265.82,266.0,5210.0,252.1854,252.3276,252.0242,252.1949,5210.0
2020-01-10 12:50:00,265.99,266.09,265.94,265.94,3355.0,252.1854,252.2802,252.138,252.138,3355.0
2020-01-10 13:00:00,265.99,266.04,265.92,265.93,5644.0,252.1854,252.2328,252.1191,252.1285,5644.0
2020-01-10 13:10:00,266.02,266.97,266.0,266.8,1972.0,252.2139,253.1146,252.1949,252.9534,1972.0
2020-01-10 13:20:00,266.85,266.92,266.66,266.8,4079.0,253.0008,253.0672,252.8207,252.9534,4079.0
2020-01-10 13:30:00,266.73,267.06,266.71,266.94,1741.0,252.887,253.1999,252.8681,253.0861,1741.0
2020-01-10 13:40:00,266.86,267.63,266.86,267.63,2645.0,253.0103,253.7403,253.0103,253.7403,2645.0
2020-01-10 13:50:00,267.44,267.57,267.35,267.57,900.0,253.5602,253.6834,253.4748,253.6834,900.0
2020-01-10 14:00:00,267.46,267.53,267.07,267.19,5262.0,253.5791,253.6455,253.2094,253.3231,5262.0
2020-01-10 14:10:00,267.14,267.15,266.76,267.01,2100.0,253.2757,253.2852,252.9155,253.1525,2100.0
2020-01-10 14:20:00,266.94,266.95,266.63,266.66,2421.0,253.0861,253.0956,252.7922,252.8207,2421.0
2020-01-10 14:30:00,266.58,267.0,266.27,266.99,12833.0,252.7448,253.143,252.4509,253.1335,12833.0
2020-01-10 14:40:00,266.92,266.92,266.48,266.84,7571.0,253.0672,253.0672,252.65,252.9913,7571.0
2020-01-10 14:50:00,266.96,267.06,266.87,266.94,2942.0,253.1051,253.1999,253.0198,253.0861,2942.0
2020-01-10 15:00:00,266.94,266.94,266.18,266.33,4496.0,253.0861,253.0861,252.3656,252.5078,4496.0
2020-01-10 15:10:00,266.46,266.46,265.99,266.06,4098.0,252.631,252.631,252.1854,252.2518,4098.0
2020-01-10 15:20:00,266.05,266.31,266.04,266.1,3772.0,252.2423,252.4888,252.2328,252.2897,3772.0
2020-01-10 15:30:00,266.02,266.02,265.21,265.44,5320.0,252.2139,252.2139,251.4459,251.664,5320.0
2020-01-10 15:40:00,265.47,265.78,265.23,265.39,3936.0,251.6924,251.9863,251.4649,251.6166,3936.0
2020-01-10 15:50:00,265.58,266.01,265.5,265.71,20980.0,251.7967,252.2044,251.7209,251.92,20980.0
2020-01-13 09:30:00,266.11,267.78,265.97,267.45,13036.0,252.2992,253.8825,252.1665,253.5697,13036.0
2020-01-13 09:40:00,267.66,267.98,267.17,267.17,3214.0,253.7688,254.0721,253.3042,253.3042,3214.0
2020-01-13 09:50:00,267.76,268.81,267.5,268.69,2801.0,253.8636,254.8591,253.6171,254.7453,2801.0
2020-01-13 10:00:00,268.74,268.99,268.4,268.78,2991.0,254.7927,255.0297,254.4703,254.8306,2991.0
2020-01-13 10:10:00,268.97,269.2,268.7,268.71,3445.0,255.0108,255.2288,254.7548,254.7643,3445.0
2020-01-13 10:20:00,268.85,269.39,268.65,269.39,5556.0,254.897,255.409,254.7074,255.409,5556.0
2020-01-13 10:30:00,269.35,269.41,269.02,269.23,5501.0,255.371,255.4279,255.0582,255.2573,5501.0
2020-01-13 10:40:00,269.24,269.49,269.16,269.36,3081.0,255.2668,255.5038,255.1909,255.3805,3081.0
2020-01-13 10:50:00,269.27,269.89,269.27,269.76,3636.0,255.2952,255.883,255.2952,255.7598,3636.0
2020-01-13 11:00:00,269.65,270.0,269.46,269.93,7009.0,255.6555,255.9873,255.4753,255.9209,7009.0
2020-01-13 11:10:00,269.84,270.16,269.67,270.04,4550.0,255.8356,256.139,255.6744,256.0252,4550.0
2020-01-13 11:20:00,270.13,270.24,269.67,270.04,4676.0,256.1106,256.2149,255.6744,256.0252,4676.0
2020-01-13 11:30:00,270.01,270.21,269.87,269.96,2295.0,255.9968,256.1864,255.8641,255.9494,2295.0
2020-01-13 11:40:00,269.88,270.19,269.88,270.13,4530.0,255.8735,256.1674,255.8735,256.1106,4530.0
2020-01-13 11:50:00,270.32,270.86,270.27,270.86,2590.0,256.2907,256.8027,256.2433,256.8027,2590.0
2020-01-13 12:00:00,270.88,271.24,270.56,270.68,17111.0,256.8216,257.163,256.5182,256.632,17111.0
2020-01-13 12:10:00,270.69,271.6,270.6,271.43,8953.0,256.6415,257.5043,256.5562,257.3431,8953.0
2020-01-13 12:20:00,271.55,271.89,271.41,271.84,4800.0,257.4569,257.7792,257.3241,257.7318,4800.0
2020-01-13 12:30:00,271.73,271.88,271.57,271.57,2900.0,257.6275,257.7697,257.4758,257.4758,2900.0
2020-01-13 12:40:00,271.53,271.7,271.32,271.61,6017.0,257.4379,257.5991,257.2388,257.5138,6017.0
2020-01-13 12:50:00,271.67,271.78,271.67,271.74,1100.0,257.5706,257.6749,257.5706,257.637,1100.0
2020-01-13 13:00:00,271.74,272.13,271.61,272.07,5407.0,257.637,258.0068,257.5138,257.9499,5407.0
2020-01-13 13:10:00,272.07,272.66,272.07,272.6,4400.0,257.9499,258.5093,257.9499,258.4524,4400.0
2020-01-13 13:20:00,272.61,272.76,272.45,272.5,4167.0,258.4619,258.6041,258.3102,258.3576,4167.0
2020-01-13 13:30:00,272.5,273.21,272.45,273.07,7892.0,258.3576,259.0307,258.3102,258.898,7892.0
2020-01-13 13:40:00,273.23,273.34,273.1,273.16,3000.0,259.0497,259.154,258.9264,258.9833,3000.0
2020-01-13 13:50:00,273.19,273.2,272.23,272.4,4439.0,259.0118,259.0212,258.1016,258.2628,4439.0
2020-01-13 14:00:00,272.47,272.54,272.01,272.32,3460.0,258.3291,258.3955,257.893,258.1869,3460.0
2020-01-13 14:10:00,272.4,272.86,272.39,272.74,6502.0,258.2628,258.6989,258.2533,258.5851,6502.0
2020-01-13 14:20:00,272.69,272.76,272.64,272.71,2901.0,258.5377,258.6041,258.4903,258.5567,2901.0
2020-01-13 14:30:00,272.72,272.72,272.33,272.47,7992.0,258.5661,258.5661,258.1964,258.3291,7992.0
2020-01-13 14:40:00,272.61,272.87,272.39,272.53,4947.0,258.4619,258.7084,258.2533,258.386,4947.0
2020-01-13 14:50:00,272.47,272.66,272.41,272.61,4058.0,258.3291,258.5093,258.2722,258.4619,4058.0
2020-01-13 15:00:00,272.62,272.68,272.25,272.37,4017.0,258.4713,258.5282,258.1205,258.2343,4017.0
2020-01-13 15:10:00,272.37,272.37,271.95,272.02,3533.0,258.2343,258.2343,257.8361,257.9025,3533.0
2020-01-13 15:20:00,271.99,272.07,271.56,271.66,7770.0,257.874,257.9499,257.4663,257.5612,7770.0
2020-01-13 15:30:00,271.65,271.85,271.5,271.71,6319.0,257.5517,257.7413,257.4095,257.6086,6319.0
2020-01-13 15:40:00,271.72,272.05,271.57,272.05,8901.0,257.618,257.9309,257.4758,257.9309,8901.0
2020-01-13 15:50:00,271.9,272.29,271.82,272.0,33314.0,257.7887,258.1585,257.7129,257.8835,33314.0
2020-01-14 09:30:00,271.27,273.0,270.29,270.56,7555.0,257.1914,258.8316,256.2623,256.5182,7555.0
2020-01-14 09:40:00,270.49,270.92,270.0,270.81,3796.0,256.4519,256.8596,255.9873,256.7553,3796.0
2020-01-14 09:50:00,270.71,270.97,270.2,270.48,3221.0,256.6605,256.907,256.1769,256.4424,3221.0
2020-01-14 10:00:00,270.43,272.08,270.42,271.88,3372.0,256.395,257.9594,256.3855,257.7697,3372.0
2020-01-14 10:10:00,271.89,272.38,271.77,272.36,3734.0,257.7792,258.2438,257.6654,258.2248,3734.0
2020-01-14 10:20:00,272.05,272.09,271.33,271.4,1878.0,257.9309,257.9688,257.2483,257.3147,1878.0
2020-01-14 10:30:00,271.45,272.02,271.36,271.92,2900.0,257.3621,257.9025,257.2767,257.8077,2900.0
2020-01-14 10:40:00,271.92,271.92,270.99,270.99,3000.0,257.8077,257.8077,256.9259,256.9259,3000.0
2020-01-14 10:50:00,270.59,270.71,270.12,270.47,7139.0,256.5467,256.6605,256.1011,256.4329,7139.0
2020-01-14 11:00:00,270.35,270.35,269.45,269.57,2000.0,256.3191,256.3191,255.4659,255.5796,2000.0
2020-01-14 11:10:00,269.17,269.32,268.43,268.43,1600.0,255.2004,255.3426,254.4988,254.4988,1600.0
2020-01-14 11:20:00,268.33,268.77,268.16,268.21,3075.0,254.404,254.8211,254.2428,254.2902,3075.0
2020-01-14 11:30:00,268.37,268.58,268.31,268.45,2012.0,254.4419,254.641,254.385,254.5178,2012.0
2020-01-14 11:40:00,268.49,268.49,268.25,268.3,1600.0,254.5557,254.5557,254.3281,254.3755,1600.0
2020-01-14 11:50:00,268.29,268.65,268.21,268.47,1974.0,254.3661,254.7074,254.2902,254.5367,1974.0
2020-01-14 12:00:00,268.48,268.48,268.0,268.12,4601.0,254.5462,254.5462,254.0911,254.2049,4601.0
2020-01-14 12:10:00,268.12,268.56,268.06,268.42,1608.0,254.2049,254.622,254.148,254.4893,1608.0
2020-01-14 12:20:00,268.48,269.28,268.48,268.89,9314.0,254.5462,255.3047,254.5462,254.9349,9314.0
2020-01-14 12:30:00,269.17,269.78,268.97,269.6,4372.0,255.2004,255.7787,255.0108,255.6081,4372.0
2020-01-14 12:40:00,269.77,270.46,269.77,270.09,2988.0,255.7692,256.4234,255.7692,256.0726,2988.0
2020-01-14 12:50:00,270.11,270.27,269.93,269.94,1315.0,256.0916,256.2433,255.9209,255.9304,1315.0
2020-01-14 13:00:00,269.93,270.4,269.92,270.32,1800.0,255.9209,256.3666,255.9115,256.2907,1800.0
2020-01-14 13:10:00,270.4,270.78,270.4,270.78,3543.0,256.3666,256.7268,256.3666,256.7268,3543.0
2020-01-14 13:20:00,270.69,270.82,270.43,270.61,3000.0,256.6415,256.7648,256.395,256.5657,3000.0
2020-01-14 13:30:00,270.72,270.92,269.93,270.36,6931.0,256.6699,256.8596,255.9209,256.3286,6931.0
2020-01-14 13:40:00,270.73,270.73,270.04,270.2,2195.0,256.6794,256.6794,256.0252,256.1769,2195.0
2020-01-14 13:50:00,270.24,270.38,269.65,269.65,925.0,256.2149,256.3476,255.6555,255.6555,925.0
2020-01-14 14:00:00,269.91,269.91,269.4,269.67,4469.0,255.902,255.902,255.4184,255.6744,4469.0
2020-01-14 14:10:00,269.53,269.55,268.95,269.06,3111.0,255.5417,255.5607,254.9918,255.0961,3111.0
2020-01-14 14:20:00,269.0,269.33,268.96,269.15,2030.0,255.0392,255.3521,255.0013,255.1814,2030.0
2020-01-14 14:30:00,269.13,269.45,269.13,269.42,3000.0,255.1625,255.4659,255.1625,255.4374,3000.0
2020-01-14 14:40:00,269.37,269.85,269.18,269.18,4050.0,255.39,255.8451,255.2099,255.2099,4050.0
2020-01-14 14:50:00,269.12,269.12,268.28,268.44,2873.0,255.153,255.153,254.3566,254.5083,2873.0
2020-01-14 15:00:00,268.48,268.88,268.47,268.51,2730.0,254.5462,254.9254,254.5367,254.5746,2730.0
2020-01-14 15:10:00,268.56,268.56,268.06,268.4,2210.0,254.622,254.622,254.148,254.4703,2210.0
2020-01-14 15:20:00,268.51,268.55,268.04,268.06,4355.0,254.5746,254.6126,254.129,254.148,4355.0
2020-01-14 15:30:00,268.03,268.21,267.53,267.58,8752.0,254.1196,254.2902,253.6455,253.6929,8752.0
2020-01-14 15:40:00,267.61,267.71,266.94,266.96,11993.0,253.7213,253.8162,253.0861,253.1051,11993.0
2020-01-14 15:50:00,266.82,266.82,266.32,266.67,30669.0,252.9723,252.9723,252.4983,252.8301,30669.0
2020-01-15 09:30:00,266.54,268.32,266.54,268.16,3428.0,252.7069,254.3945,252.7069,254.2428,3428.0
2020-01-15 09:40:00,268.53,269.16,267.7,268.19,1767.0,254.5936,255.1909,253.8067,254.2712,1767.0
2020-01-15 09:50:00,267.92,269.43,267.76,269.43,4705.0,254.0153,255.4469,253.8636,255.4469,4705.0
2020-01-15 10:00:00,269.2,270.32,269.2,270.31,3250.0,255.2288,256.2907,255.2288,256.2812,3250.0
2020-01-15 10:10:00,270.31,270.36,269.89,270.09,4445.0,256.2812,256.3286,255.883,256.0726,4445.0
2020-01-15 10:20:00,270.17,270.31,270.11,270.29,1600.0,256.1485,256.2812,256.0916,256.2623,1600.0
2020-01-15 10:30:00,270.36,270.68,270.03,270.26,16070.0,256.3286,256.632,256.0158,256.2338,16070.0
2020-01-15 10:40:00,270.35,270.42,269.98,270.16,16224.0,256.3191,256.3855,255.9683,256.139,16224.0
2020-01-15 10:50:00,270.15,270.34,269.97,270.17,3975.0,256.1295,256.3097,255.9589,256.1485,3975.0
2020-01-15 11:00:00,270.19,270.19,269.56,269.65,3633.0,256.1674,256.1674,255.5701,255.6555,3633.0
2020-01-15 11:10:00,269.68,269.69,269.41,269.63,2356.0,255.6839,255.6934,255.4279,255.6365,2356.0
2020-01-15 11:20:00,269.62,269.73,269.38,269.56,1104.0,255.627,255.7313,255.3995,255.5701,1104.0
2020-01-15 11:30:00,269.75,270.5,269.75,270.5,1413.0,255.7503,256.4614,255.7503,256.4614,1413.0
2020-01-15 11:40:00,270.61,270.65,270.27,270.31,5317.0,256.5657,256.6036,256.2433,256.2812,5317.0
2020-01-15 11:50:00,270.34,270.43,270.09,270.09,1754.0,256.3097,256.395,256.0726,256.0726,1754.0
2020-01-15 12:00:00,270.24,270.48,270.23,270.48,2969.0,256.2149,256.4424,256.2054,256.4424,2969.0
2020-01-15 12:10:00,270.4,270.58,270.22,270.36,6770.0,256.3666,256.5372,256.1959,256.3286,6770.0
2020-01-15 12:20:00,270.3,270.3,270.11,270.13,1376.0,256.2717,256.2717,256.0916,256.1106,1376.0
2020-01-15 12:30:00,269.87,269.88,269.62,269.62,1263.0,255.8641,255.8735,255.627,255.627,1263.0
2020-01-15 12:40:00,269.66,269.66,269.45,269.45,1352.0,255.665,255.665,255.4659,255.4659,1352.0
2020-01-15 12:50:00,269.42,269.42,269.13,269.17,1604.0,255.4374,255.4374,255.1625,255.2004,1604.0
2020-01-15 13:00:00,269.13,269.23,269.01,269.23,3465.0,255.1625,255.2573,255.0487,255.2573,3465.0
2020-01-15 13:10:00,269.11,269.45,268.92,269.0,6931.0,255.1435,255.4659,254.9634,255.0392,6931.0
2020-01-15 13:20:00,269.13,269.13,268.96,269.01,950.0,255.1625,255.1625,255.0013,255.0487,950.0
2020-01-15 13:30:00,269.37,269.55,269.05,269.5,800.0,255.39,255.5607,255.0866,255.5133,800.0
2020-01-15 13:40:00,269.73,270.16,269.72,270.12,1285.0,255.7313,256.139,255.7218,256.1011,1285.0
2020-01-15 13:50:00,270.1,270.1,269.63,269.82,1400.0,256.0821,256.0821,255.6365,255.8167,1400.0
2020-01-15 14:00:00,269.89,270.01,269.89,270.0,4561.0,255.883,255.9968,255.883,255.9873,4561.0
2020-01-15 14:10:00,270.0,270.38,270.0,270.38,3252.0,255.9873,256.3476,255.9873,256.3476,3252.0
2020-01-15 14:20:00,270.63,270.83,270.49,270.83,1700.0,256.5846,256.7742,256.4519,256.7742,1700.0
2020-01-15 14:30:00,270.84,271.16,270.75,271.16,2912.0,256.7837,257.0871,256.6984,257.0871,2912.0
2020-01-15 14:40:00,271.04,271.09,270.81,270.82,2296.0,256.9733,257.0207,256.7553,256.7648,2296.0
2020-01-15 14:50:00,270.87,270.9,270.56,270.68,3119.0,256.8122,256.8406,256.5182,256.632,3119.0
2020-01-15 15:00:00,270.57,270.57,270.24,270.24,3101.0,256.5277,256.5277,256.2149,256.2149,3101.0
2020-01-15 15:10:00,270.29,270.47,270.11,270.2,3616.0,256.2623,256.4329,256.0916,256.1769,3616.0
2020-01-15 15:20:00,270.06,270.37,269.87,270.11,3907.0,256.0442,256.3381,255.8641,256.0916,3907.0
2020-01-15 15:30:00,269.99,270.29,269.84,270.12,5175.0,255.9778,256.2623,255.8356,256.1011,5175.0
2020-01-15 15:40:00,270.07,270.08,269.65,269.97,6221.0,256.0537,256.0632,255.6555,255.9589,6221.0
2020-01-15 15:50:00,269.95,270.09,269.62,269.8,34217.0,255.9399,256.0726,255.627,255.7977,34217.0
2020-01-16 09:30:00,272.44,273.6,270.69,272.63,15829.0,258.3007,259.4005,256.6415,258.4808,15829.0
2020-01-16 09:40:00,272.28,273.78,271.55,273.64,31010.0,258.149,259.5711,257.4569,259.4384,31010.0
2020-01-16 09:50:00,274.1,274.71,273.9,274.28,2000.0,259.8745,260.4529,259.6849,260.0452,2000.0
2020-01-16 10:00:00,274.67,274.67,273.68,273.8,3527.0,260.4149,260.4149,259.4763,259.5901,3527.0
2020-01-16 10:10:00,273.69,273.83,273.03,273.44,3901.0,259.4858,259.6185,258.8601,259.2488,3901.0
2020-01-16 10:20:00,273.5,273.93,273.16,273.93,2440.0,259.3057,259.7133,258.9833,259.7133,2440.0
2020-01-16 10:30:00,274.02,274.13,273.85,274.01,2149.0,259.7987,259.903,259.6375,259.7892,2149.0
2020-01-16 10:40:00,274.2,274.23,274.0,274.02,1385.0,259.9693,259.9978,259.7797,259.7987,1385.0
2020-01-16 10:50:00,273.93,274.19,273.57,273.65,2700.0,259.7133,259.9599,259.372,259.4479,2700.0
2020-01-16 11:00:00,273.75,274.24,273.69,274.24,901.0,259.5427,260.0073,259.4858,260.0073,901.0
2020-01-16 11:10:00,274.26,274.37,273.61,273.9,2536.0,260.0262,260.1305,259.41,259.6849,2536.0
2020-01-16 11:20:00,273.91,274.25,273.78,274.09,1963.0,259.6944,260.0167,259.5711,259.865,1963.0
2020-01-16 11:30:00,273.91,274.3,273.89,274.18,2403.0,259.6944,260.0641,259.6754,259.9504,2403.0
2020-01-16 11:40:00,274.24,274.36,274.1,274.36,2301.0,260.0073,260.121,259.8745,260.121,2301.0
2020-01-16 11:50:00,274.31,274.54,273.94,274.19,6088.0,260.0736,260.2917,259.7228,259.9599,6088.0
2020-01-16 12:00:00,274.26,275.0,274.26,274.74,2460.0,260.0262,260.7278,260.0262,260.4813,2460.0
2020-01-16 12:10:00,274.87,275.0,274.6,274.92,3951.0,260.6046,260.7278,260.3486,260.652,3951.0
2020-01-16 12:20:00,274.81,275.06,274.69,274.98,2490.0,260.5477,260.7847,260.4339,260.7089,2490.0
2020-01-16 12:30:00,274.94,275.3,274.82,275.26,2419.0,260.6709,261.0122,260.5572,260.9743,2419.0
2020-01-16 12:40:00,275.28,275.57,275.04,275.37,3910.0,260.9933,261.2682,260.7657,261.0786,3910.0
2020-01-16 12:50:00,275.43,276.03,275.36,276.03,5221.0,261.1355,261.7044,261.0691,261.7044,5221.0
2020-01-16 13:00:00,276.05,276.25,275.78,276.01,3792.0,261.7233,261.9129,261.4673,261.6854,3792.0
2020-01-16 13:10:00,275.9,276.16,275.82,275.94,2301.0,261.5811,261.8276,261.5053,261.619,2301.0
2020-01-16 13:20:00,275.71,275.97,275.66,275.69,3000.0,261.401,261.6475,261.3536,261.382,3000.0
2020-01-16 13:30:00,275.62,275.8,275.59,275.67,2200.0,261.3156,261.4863,261.2872,261.363,2200.0
2020-01-16 13:40:00,275.73,276.0,275.6,275.95,3600.0,261.4199,261.6759,261.2967,261.6285,3600.0
2020-01-16 13:50:00,275.9,276.04,275.78,275.98,2332.0,261.5811,261.7138,261.4673,261.657,2332.0
2020-01-16 14:00:00,276.04,276.21,275.86,276.09,3084.0,261.7138,261.875,261.5432,261.7612,3084.0
2020-01-16 14:10:00,276.03,276.56,276.02,276.56,2809.0,261.7044,262.2069,261.6949,262.2069,2809.0
2020-01-16 14:20:00,276.66,276.77,276.06,276.2,3907.0,262.3017,262.406,261.7328,261.8655,3907.0
2020-01-16 14:30:00,276.2,276.38,276.07,276.13,3434.0,261.8655,262.0362,261.7423,261.7992,3434.0
2020-01-16 14:40:00,276.03,276.21,275.96,276.01,4121.0,261.7044,261.875,261.638,261.6854,4121.0
2020-01-16 14:50:00,276.01,276.12,275.88,275.88,2742.0,261.6854,261.7897,261.5621,261.5621,2742.0
2020-01-16 15:00:00,275.72,275.98,275.67,275.96,5408.0,261.4104,261.657,261.363,261.638,5408.0
2020-01-16 15:10:00,275.9,276.13,275.88,276.03,7694.0,261.5811,261.7992,261.5621,261.7044,7694.0
2020-01-16 15:20:00,276.07,276.34,276.07,276.31,4146.0,261.7423,261.9983,261.7423,261.9698,4146.0
2020-01-16 15:30:00,276.32,276.32,275.95,276.12,4978.0,261.9793,261.9793,261.6285,261.7897,4978.0
2020-01-16 15:40:00,276.12,276.48,276.04,276.48,5723.0,261.7897,262.131,261.7138,262.131,5723.0
2020-01-16 15:50:00,276.52,277.32,276.44,277.23,29458.0,262.1689,262.9274,262.0931,262.8421,29458.0
2020-01-17 09:30:00,279.26,279.26,276.65,277.11,54454.0,264.7667,264.7667,262.2922,262.7283,54454.0
2020-01-17 09:40:00,277.06,277.89,276.37,277.15,12192.0,262.6809,263.4678,262.0267,262.7662,12192.0
2020-01-17 09:50:00,277.21,278.71,276.89,278.71,19198.0,262.8231,264.2453,262.5197,264.2453,19198.0
2020-01-17 10:00:00,278.62,278.62,277.89,278.31,5869.0,264.1599,264.1599,263.4678,263.866,5869.0
2020-01-17 10:10:00,278.13,278.6,277.73,278.43,6274.0,263.6954,264.141,263.3161,263.9798,6274.0
2020-01-17 10:20:00,278.35,278.46,277.89,278.16,5277.0,263.904,264.0082,263.4678,263.7238,5277.0
2020-01-17 10:30:00,278.2,278.73,278.07,278.3,3900.0,263.7617,264.2642,263.6385,263.8565,3900.0
2020-01-17 10:40:00,278.33,279.05,278.24,278.69,5604.0,263.885,264.5676,263.7997,264.2263,5604.0
2020-01-17 10:50:00,278.77,279.43,278.53,279.12,7389.0,264.3022,264.9279,264.0746,264.634,7389.0
2020-01-17 11:00:00,279.09,279.55,279.08,279.38,5805.0,264.6055,265.0417,264.5961,264.8805,5805.0
2020-01-17 11:10:00,279.45,279.93,279.45,279.61,4818.0,264.9469,265.402,264.9469,265.0986,4818.0
2020-01-17 11:20:00,279.69,279.89,279.36,279.89,5238.0,265.1744,265.364,264.8615,265.364,5238.0
2020-01-17 11:30:00,279.77,279.86,279.4,279.4,5604.0,265.2503,265.3356,264.8995,264.8995,5604.0
2020-01-17 11:40:00,279.25,279.33,278.56,278.56,3980.0,264.7572,264.8331,264.1031,264.1031,3980.0
2020-01-17 11:50:00,278.43,278.81,278.39,278.81,4300.0,263.9798,264.3401,263.9419,264.3401,4300.0
2020-01-17 12:00:00,278.89,278.9,278.41,278.55,4219.0,264.4159,264.4254,263.9608,264.0936,4219.0
2020-01-17 12:10:00,278.43,278.8,278.4,278.71,1001.0,263.9798,264.3306,263.9514,264.2453,1001.0
2020-01-17 12:20:00,278.47,279.19,278.47,279.12,2938.0,264.0177,264.7004,264.0177,264.634,2938.0
2020-01-17 12:30:00,279.07,279.08,278.25,278.25,2132.0,264.5866,264.5961,263.8091,263.8091,2132.0
2020-01-17 12:40:00,278.13,278.38,278.09,278.21,1101.0,263.6954,263.9324,263.6574,263.7712,1101.0
2020-01-17 12:50:00,278.16,278.23,277.89,277.94,3001.0,263.7238,263.7902,263.4678,263.5152,3001.0
2020-01-17 13:00:00,277.9,278.04,277.76,277.99,2726.0,263.4773,263.61,263.3446,263.5626,2726.0
2020-01-17 13:10:00,278.0,278.11,277.91,278.06,1200.0,263.5721,263.6764,263.4868,263.629,1200.0
2020-01-17 13:20:00,278.13,278.35,278.05,278.26,2897.0,263.6954,263.904,263.6195,263.8186,2897.0
2020-01-17 13:30:00,278.27,278.36,278.09,278.19,6007.0,263.8281,263.9134,263.6574,263.7523,6007.0
2020-01-17 13:40:00,278.08,278.31,277.67,278.18,7203.0,263.648,263.866,263.2592,263.7428,7203.0
2020-01-17 13:50:00,278.28,278.8,278.11,278.54,3724.0,263.8376,264.3306,263.6764,264.0841,3724.0
2020-01-17 14:00:00,278.65,278.85,278.48,278.5,2900.0,264.1884,264.378,264.0272,264.0462,2900.0
2020-01-17 14:10:00,278.5,278.84,278.5,278.78,3518.0,264.0462,264.3685,264.0462,264.3116,3518.0
2020-01-17 14:20:00,278.78,278.8,278.54,278.54,3300.0,264.3116,264.3306,264.0841,264.0841,3300.0
2020-01-17 14:30:00,278.53,278.84,278.51,278.75,3478.0,264.0746,264.3685,264.0557,264.2832,3478.0
2020-01-17 14:40:00,278.71,278.71,278.36,278.36,2500.0,264.2453,264.2453,263.9134,263.9134,2500.0
2020-01-17 14:50:00,278.37,278.4,278.22,278.38,5801.0,263.9229,263.9514,263.7807,263.9324,5801.0
2020-01-17 15:00:00,278.35,278.49,277.86,277.87,7331.0,263.904,264.0367,263.4394,263.4489,7331.0
2020-01-17 15:10:00,277.86,277.87,277.58,277.71,5625.0,263.4394,263.4489,263.1739,263.2972,5625.0
2020-01-17 15:20:00,277.76,278.25,277.68,278.25,4700.0,263.3446,263.8091,263.2687,263.8091,4700.0
2020-01-17 15:30:00,278.27,278.44,277.98,278.18,8730.0,263.8281,263.9893,263.5532,263.7428,8730.0
2020-01-17 15:40:00,278.18,278.78,278.18,278.64,13550.0,263.7428,264.3116,263.7428,264.1789,13550.0
2020-01-17 15:50:00,278.6,279.1,278.59,278.95,29524.0,264.141,264.615,264.1315,264.4728,29524.0
2020-01-21 09:30:00,277.61,278.09,276.38,277.47,12951.0,263.2024,263.6574,262.0362,263.0696,12951.0
2020-01-21 09:40:00,277.67,279.03,277.64,278.88,9684.0,263.2592,264.5487,263.2308,264.4064,9684.0
2020-01-21 09:50:00,278.69,279.99,278.6,278.95,7291.0,264.2263,265.4588,264.141,264.4728,7291.0
2020-01-21 10:00:00,278.93,280.13,278.92,279.7,3193.0,264.4539,265.5916,264.4444,265.1839,3193.0
2020-01-21 10:10:00,279.7,279.7,279.21,279.64,5289.0,265.1839,265.1839,264.7193,265.127,5289.0
2020-01-21 10:20:00,279.75,280.24,279.71,280.01,3282.0,265.2313,265.6959,265.1934,265.4778,3282.0
2020-01-21 10:30:00,279.87,280.25,279.87,280.13,3884.0,265.3451,265.7053,265.3451,265.5916,3884.0
2020-01-21 10:40:00,280.13,280.26,279.7,280.01,3518.0,265.5916,265.7148,265.1839,265.4778,3518.0
2020-01-21 10:50:00,280.14,280.14,279.68,279.79,2519.0,265.6011,265.6011,265.1649,265.2692,2519.0
2020-01-21 11:00:00,279.75,279.99,279.75,279.91,2798.0,265.2313,265.4588,265.2313,265.383,2798.0
2020-01-21 11:10:00,279.96,280.57,279.81,280.38,4260.0,265.4304,266.0087,265.2882,265.8286,4260.0
2020-01-21 11:20:00,280.46,280.85,280.35,280.85,6652.0,265.9044,266.2742,265.8002,266.2742,6652.0
2020-01-21 11:30:00,281.07,281.68,280.98,281.46,7046.0,266.4828,267.0611,266.3975,266.8525,7046.0
2020-01-21 11:40:00,281.34,281.46,281.17,281.44,4764.0,266.7388,266.8525,266.5776,266.8336,4764.0
2020-01-21 11:50:00,281.28,281.28,280.8,280.86,5258.0,266.6819,266.6819,266.2268,266.2837,5258.0
2020-01-21 12:00:00,280.86,281.08,280.36,280.36,3575.0,266.2837,266.4923,265.8096,265.8096,3575.0
2020-01-21 12:10:00,280.34,280.5,280.1,280.5,4300.0,265.7907,265.9424,265.5631,265.9424,4300.0
2020-01-21 12:20:00,280.72,280.72,280.4,280.46,2012.0,266.151,266.151,265.8476,265.9044,2012.0
2020-01-21 12:30:00,280.43,280.5,280.33,280.38,5004.0,265.876,265.9424,265.7812,265.8286,5004.0
2020-01-21 12:40:00,280.32,280.62,280.15,280.33,7193.0,265.7717,266.0561,265.6105,265.7812,7193.0
2020-01-21 12:50:00,280.3,280.49,280.13,280.15,3451.0,265.7528,265.9329,265.5916,265.6105,3451.0
2020-01-21 13:00:00,280.13,280.28,280.02,280.18,5048.0,265.5916,265.7338,265.4873,265.639,5048.0
2020-01-21 13:10:00,280.34,280.34,279.99,280.22,7989.0,265.7907,265.7907,265.4588,265.6769,7989.0
2020-01-21 13:20:00,280.16,280.56,280.03,280.48,6457.0,265.62,265.9993,265.4968,265.9234,6457.0
2020-01-21 13:30:00,280.48,280.48,279.64,279.73,10923.0,265.9234,265.9234,265.127,265.2123,10923.0
2020-01-21 13:40:00,279.73,279.84,279.61,279.61,6890.0,265.2123,265.3166,265.0986,265.0986,6890.0
2020-01-21 13:50:00,279.69,279.75,278.95,278.95,8483.0,265.1744,265.2313,264.4728,264.4728,8483.0
2020-01-21 14:00:00,278.9,279.28,278.67,279.28,5120.0,264.4254,264.7857,264.2073,264.7857,5120.0
2020-01-21 14:10:00,279.32,279.38,279.21,279.21,4280.0,264.8236,264.8805,264.7193,264.7193,4280.0
2020-01-21 14:20:00,279.13,279.13,278.64,278.67,5277.0,264.6435,264.6435,264.1789,264.2073,5277.0
2020-01-21 14:30:00,278.68,278.72,278.15,278.21,7339.0,264.2168,264.2548,263.7143,263.7712,7339.0
2020-01-21 14:40:00,278.17,278.3,277.93,278.17,4352.0,263.7333,263.8565,263.5058,263.7333,4352.0
2020-01-21 14:50:00,278.22,278.26,278.01,278.15,3959.0,263.7807,263.8186,263.5816,263.7143,3959.0
2020-01-21 15:00:00,278.24,278.8,278.18,278.8,5135.0,263.7997,264.3306,263.7428,264.3306,5135.0
2020-01-21 15:10:00,278.86,278.89,278.59,278.71,3277.0,264.3875,264.4159,264.1315,264.2453,3277.0
2020-01-21 15:20:00,278.66,278.66,278.46,278.57,3307.0,264.1979,264.1979,264.0082,264.1125,3307.0
2020-01-21 15:30:00,278.56,278.82,278.18,278.29,7977.0,264.1031,264.3496,263.7428,263.8471,7977.0
2020-01-21 15:40:00,278.29,278.43,277.97,278.01,9200.0,263.8471,263.9798,263.5437,263.5816,9200.0
2020-01-21 15:50:00,278.08,278.44,277.93,277.97,27790.0,263.648,263.9893,263.5058,263.5437,27790.0
2020-01-22 09:30:00,279.53,280.7,279.13,280.7,6604.0,265.0227,266.132,264.6435,266.132,6604.0
2020-01-22 09:40:00,280.74,281.97,280.5,281.85,21196.0,266.1699,267.3361,265.9424,267.2223,21196.0
2020-01-22 09:50:00,281.85,282.5,281.85,282.0,18467.0,267.2223,267.8386,267.2223,267.3645,18467.0
2020-01-22 10:00:00,282.33,282.33,281.07,281.46,3133.0,267.6774,267.6774,266.4828,266.8525,3133.0
2020-01-22 10:10:00,281.53,282.32,281.53,282.26,3881.0,266.9189,267.6679,266.9189,267.611,3881.0
2020-01-22 10:20:00,282.91,283.37,282.67,283.15,4000.0,268.2273,268.6634,267.9998,268.4548,4000.0
2020-01-22 10:30:00,283.12,283.36,282.62,283.36,4461.0,268.4264,268.6539,267.9523,268.6539,4461.0
2020-01-22 10:40:00,283.34,283.42,282.94,283.37,2555.0,268.635,268.7108,268.2557,268.6634,2555.0
2020-01-22 10:50:00,283.18,283.41,282.95,283.37,3100.0,268.4833,268.7013,268.2652,268.6634,3100.0
2020-01-22 11:00:00,282.96,282.96,282.22,282.22,2522.0,268.2747,268.2747,267.5731,267.5731,2522.0
2020-01-22 11:10:00,282.3,282.5,281.64,281.82,20328.0,267.649,267.8386,267.0232,267.1939,20328.0
2020-01-22 11:20:00,281.8,281.8,281.25,281.27,2950.0,267.1749,267.1749,266.6534,266.6724,2950.0
2020-01-22 11:30:00,281.35,282.12,281.34,281.77,4950.0,266.7483,267.4783,266.7388,267.1465,4950.0
2020-01-22 11:40:00,281.54,281.54,280.92,280.94,2859.0,266.9284,266.9284,266.3406,266.3595,2859.0
2020-01-22 11:50:00,280.87,280.87,280.51,280.58,3038.0,266.2932,266.2932,265.9519,266.0182,3038.0
2020-01-22 12:00:00,280.52,280.56,280.26,280.36,2965.0,265.9613,265.9993,265.7148,265.8096,2965.0
2020-01-22 12:10:00,280.45,280.45,280.05,280.05,3532.0,265.895,265.895,265.5157,265.5157,3532.0
2020-01-22 12:20:00,279.71,280.03,279.71,279.82,3478.0,265.1934,265.4968,265.1934,265.2977,3478.0
2020-01-22 12:30:00,279.8,280.21,279.8,280.16,2992.0,265.2787,265.6674,265.2787,265.62,2992.0
2020-01-22 12:40:00,280.05,280.16,279.92,280.07,1900.0,265.5157,265.62,265.3925,265.5347,1900.0
2020-01-22 12:50:00,280.06,280.06,279.73,279.89,2500.0,265.5252,265.5252,265.2123,265.364,2500.0
2020-01-22 13:00:00,279.95,279.95,279.22,279.29,4402.0,265.4209,265.4209,264.7288,264.7952,4402.0
2020-01-22 13:10:00,279.26,280.07,279.26,280.05,1669.0,264.7667,265.5347,264.7667,265.5157,1669.0
2020-01-22 13:20:00,280.3,280.77,279.97,280.77,4040.0,265.7528,266.1984,265.4399,266.1984,4040.0
2020-01-22 13:30:00,280.63,280.7,279.99,280.26,3057.0,266.0656,266.132,265.4588,265.7148,3057.0
2020-01-22 13:40:00,280.28,280.35,280.02,280.15,2825.0,265.7338,265.8002,265.4873,265.6105,2825.0
2020-01-22 13:50:00,280.08,280.13,279.82,279.89,2784.0,265.5442,265.5916,265.2977,265.364,2784.0
2020-01-22 14:00:00,279.89,280.36,279.88,280.36,3479.0,265.364,265.8096,265.3545,265.8096,3479.0
2020-01-22 14:10:00,280.37,280.54,280.21,280.37,4655.0,265.8191,265.9803,265.6674,265.8191,4655.0
2020-01-22 14:20:00,280.47,280.75,280.44,280.69,1700.0,265.9139,266.1794,265.8855,266.1225,1700.0
2020-01-22 14:30:00,280.57,281.09,280.53,280.94,3489.0,266.0087,266.5018,265.9708,266.3595,3489.0
2020-01-22 14:40:00,280.82,280.82,280.56,280.63,1801.0,266.2458,266.2458,265.9993,266.0656,1801.0
2020-01-22 14:50:00,280.62,280.7,280.36,280.4,4587.0,266.0561,266.132,265.8096,265.8476,4587.0
2020-01-22 15:00:00,280.33,280.41,279.48,279.49,3182.0,265.7812,265.857,264.9753,264.9848,3182.0
2020-01-22 15:10:00,279.29,279.4,278.7,278.89,5238.0,264.7952,264.8995,264.2358,264.4159,5238.0
2020-01-22 15:20:00,278.8,278.8,278.29,278.54,5731.0,264.3306,264.3306,263.8471,264.0841,5731.0
2020-01-22 15:30:00,278.4,279.14,278.4,279.14,3541.0,263.9514,264.653,263.9514,264.653,3541.0
2020-01-22 15:40:00,279.14,279.14,278.57,278.78,4778.0,264.653,264.653,264.1125,264.3116,4778.0
2020-01-22 15:50:00,278.78,279.25,278.62,279.21,34212.0,264.3116,264.7572,264.1599,264.7193,34212.0
2020-01-23 09:30:00,277.95,278.73,276.78,277.61,5027.0,263.5247,264.2642,262.4154,263.2024,5027.0
2020-01-23 09:40:00,278.88,279.23,277.17,277.46,6199.0,264.4064,264.7383,262.7852,263.0601,6199.0
2020-01-23 09:50:00,277.37,277.67,277.14,277.25,2760.0,262.9748,263.2592,262.7568,262.861,2760.0
2020-01-23 10:00:00,277.15,277.15,276.21,276.53,4861.0,262.7662,262.7662,261.875,262.1784,4861.0
2020-01-23 10:10:00,276.69,277.55,276.42,277.15,2674.0,262.3301,263.1455,262.0741,262.7662,2674.0
2020-01-23 10:20:00,277.21,278.14,277.21,278.14,1681.0,262.8231,263.7049,262.8231,263.7049,1681.0
2020-01-23 10:30:00,278.45,278.62,278.13,278.21,3714.0,263.9988,264.1599,263.6954,263.7712,3714.0
2020-01-23 10:40:00,278.18,278.45,277.92,277.92,2200.0,263.7428,263.9988,263.4963,263.4963,2200.0
2020-01-23 10:50:00,278.06,278.32,277.84,277.92,1900.0,263.629,263.8755,263.4204,263.4963,1900.0
2020-01-23 11:00:00,277.85,277.85,276.99,276.99,2297.0,263.4299,263.4299,262.6145,262.6145,2297.0
2020-01-23 11:10:00,277.1,277.91,277.1,277.91,1330.0,262.7188,263.4868,262.7188,263.4868,1330.0
2020-01-23 11:20:00,278.13,278.45,277.71,277.79,2226.0,263.6954,263.9988,263.2972,263.373,2226.0
2020-01-23 11:30:00,277.68,278.28,277.68,278.08,1014.0,263.2687,263.8376,263.2687,263.648,1014.0
2020-01-23 11:40:00,278.02,278.13,277.65,278.13,2527.0,263.5911,263.6954,263.2403,263.6954,2527.0
2020-01-23 11:50:00,277.79,278.48,277.66,278.48,1400.0,263.373,264.0272,263.2498,264.0272,1400.0
2020-01-23 12:00:00,278.54,279.21,278.42,279.21,1551.0,264.0841,264.7193,263.9703,264.7193,1551.0
2020-01-23 12:10:00,279.02,279.05,278.48,278.48,1500.0,264.5392,264.5676,264.0272,264.0272,1500.0
2020-01-23 12:20:00,278.65,278.7,278.52,278.62,1413.0,264.1884,264.2358,264.0651,264.1599,1413.0
2020-01-23 12:30:00,278.54,278.58,278.52,278.54,1615.0,264.0841,264.122,264.0651,264.0841,1615.0
2020-01-23 12:40:00,278.61,278.63,278.32,278.34,1320.0,264.1505,264.1694,263.8755,263.8945,1320.0
2020-01-23 12:50:00,278.36,278.57,278.35,278.35,400.0,263.9134,264.1125,263.904,263.904,400.0
2020-01-23 13:00:00,277.99,278.08,277.63,277.63,700.0,263.5626,263.648,263.2213,263.2213,700.0
2020-01-23 13:10:00,277.84,277.96,277.5,277.69,3073.0,263.4204,263.5342,263.0981,263.2782,3073.0
2020-01-23 13:20:00,277.9,278.36,277.9,278.08,1000.0,263.4773,263.9134,263.4773,263.648,1000.0
2020-01-23 13:30:00,278.09,278.55,277.92,278.54,2202.0,263.6574,264.0936,263.4963,264.0841,2202.0
2020-01-23 13:40:00,278.61,279.32,278.61,279.24,1105.0,264.1505,264.8236,264.1505,264.7478,1105.0
2020-01-23 13:50:00,279.41,279.51,279.11,279.48,2168.0,264.9089,265.0038,264.6245,264.9753,2168.0
2020-01-23 14:00:00,279.55,279.68,279.45,279.49,1300.0,265.0417,265.1649,264.9469,264.9848,1300.0
2020-01-23 14:10:00,279.75,280.11,279.59,280.05,2266.0,265.2313,265.5726,265.0796,265.5157,2266.0
2020-01-23 14:20:00,280.05,280.06,279.45,279.56,2453.0,265.5157,265.5252,264.9469,265.0512,2453.0
2020-01-23 14:30:00,279.76,279.76,279.43,279.43,900.0,265.2408,265.2408,264.9279,264.9279,900.0
2020-01-23 14:40:00,279.42,279.48,279.09,279.22,1700.0,264.9184,264.9753,264.6055,264.7288,1700.0
2020-01-23 14:50:00,279.63,279.8,279.47,279.76,1500.0,265.1175,265.2787,264.9658,265.2408,1500.0
2020-01-23 15:00:00,279.83,279.83,279.63,279.65,1079.0,265.3071,265.3071,265.1175,265.1365,1079.0
2020-01-23 15:10:00,279.7,279.83,279.52,279.74,1400.0,265.1839,265.3071,265.0132,265.2218,1400.0
2020-01-23 15:20:00,279.76,279.98,279.66,279.94,4095.0,265.2408,265.4494,265.146,265.4114,4095.0
2020-01-23 15:30:00,279.84,279.98,279.56,279.71,4301.0,265.3166,265.4494,265.0512,265.1934,4301.0
2020-01-23 15:40:00,279.7,279.89,279.37,279.89,7400.0,265.1839,265.364,264.871,265.364,7400.0
2020-01-23 15:50:00,279.62,279.68,278.97,279.15,31640.0,265.108,265.1649,264.4918,264.6624,31640.0
2020-01-24 09:30:00,280.58,281.0,279.67,279.67,3696.0,266.0182,266.4164,265.1554,265.1554,3696.0
2020-01-24 09:40:00,279.95,280.22,279.63,279.88,1100.0,265.4209,265.6769,265.1175,265.3545,1100.0
2020-01-24 09:50:00,280.17,280.22,279.33,279.33,2697.0,265.6295,265.6769,264.8331,264.8331,2697.0
2020-01-24 10:00:00,279.38,279.38,278.97,279.13,1191.0,264.8805,264.8805,264.4918,264.6435,1191.0
2020-01-24 10:10:00,279.25,279.33,278.82,279.22,1700.0,264.7572,264.8331,264.3496,264.7288,1700.0
2020-01-24 10:20:00,279.14,279.39,278.94,279.23,1000.0,264.653,264.89,264.4633,264.7383,1000.0
2020-01-24 10:30:00,279.27,279.46,279.19,279.19,600.0,264.7762,264.9563,264.7004,264.7004,600.0
2020-01-24 10:40:00,279.1,279.21,278.8,279.21,1000.0,264.615,264.7193,264.3306,264.7193,1000.0
2020-01-24 10:50:00,279.32,279.43,279.26,279.26,800.0,264.8236,264.9279,264.7667,264.7667,800.0
2020-01-24 11:00:00,279.3,279.75,279.17,279.32,5500.0,264.8047,265.2313,264.6814,264.8236,5500.0
2020-01-24 11:10:00,279.23,279.23,278.37,278.37,2643.0,264.7383,264.7383,263.9229,263.9229,2643.0
2020-01-24 11:20:00,278.75,279.01,278.73,278.94,1653.0,264.2832,264.5297,264.2642,264.4633,1653.0
2020-01-24 11:30:00,279.03,279.37,279.02,279.35,1430.0,264.5487,264.871,264.5392,264.8521,1430.0
2020-01-24 11:40:00,279.38,279.6,279.09,279.6,2176.0,264.8805,265.0891,264.6055,265.0891,2176.0
2020-01-24 11:50:00,279.06,279.11,278.31,278.31,800.0,264.5771,264.6245,263.866,263.866,800.0
2020-01-24 12:00:00,278.31,278.31,277.32,277.32,900.0,263.866,263.866,262.9274,262.9274,900.0
2020-01-24 12:10:00,277.27,277.42,276.5,276.5,1200.0,262.88,263.0222,262.15,262.15,1200.0
2020-01-24 12:20:00,276.37,276.88,276.37,276.38,1070.0,262.0267,262.5102,262.0267,262.0362,1070.0
2020-01-24 12:30:00,276.8,277.37,276.8,277.37,900.0,262.4344,262.9748,262.4344,262.9748,900.0
2020-01-24 12:40:00,277.52,277.52,277.11,277.12,723.0,263.117,263.117,262.7283,262.7378,723.0
2020-01-24 12:50:00,277.22,277.55,277.22,277.55,2350.0,262.8326,263.1455,262.8326,263.1455,2350.0
2020-01-24 13:00:00,277.51,277.51,276.55,276.58,3200.0,263.1075,263.1075,262.1974,262.2258,3200.0
2020-01-24 13:10:00,276.48,276.48,276.22,276.22,3886.0,262.131,262.131,261.8845,261.8845,3886.0
2020-01-24 13:20:00,276.01,276.51,276.01,276.43,1407.0,261.6854,262.1594,261.6854,262.0836,1407.0
2020-01-24 13:30:00,276.43,276.43,275.75,275.91,1780.0,262.0836,262.0836,261.4389,261.5906,1780.0
2020-01-24 13:40:00,275.81,275.81,275.03,275.09,1680.0,261.4958,261.4958,260.7563,260.8131,1680.0
2020-01-24 13:50:00,275.02,275.38,274.78,275.36,1836.0,260.7468,261.0881,260.5192,261.0691,1836.0
2020-01-24 14:00:00,275.47,275.57,275.18,275.35,2400.0,261.1734,261.2682,260.8985,261.0597,2400.0
2020-01-24 14:10:00,275.27,275.27,274.81,274.81,600.0,260.9838,260.9838,260.5477,260.5477,600.0
2020-01-24 14:20:00,274.74,274.74,274.23,274.58,4811.0,260.4813,260.4813,259.9978,260.3296,4811.0
2020-01-24 14:30:00,274.8,275.24,274.8,275.0,1300.0,260.5382,260.9554,260.5382,260.7278,1300.0
2020-01-24 14:40:00,275.01,275.07,274.69,275.06,1110.0,260.7373,260.7942,260.4339,260.7847,1110.0
2020-01-24 14:50:00,275.25,275.89,275.17,275.89,2119.0,260.9648,261.5716,260.889,261.5716,2119.0
2020-01-24 15:00:00,275.78,275.86,275.41,275.6,1874.0,261.4673,261.5432,261.1165,261.2967,1874.0
2020-01-24 15:10:00,275.85,276.49,275.76,276.49,2008.0,261.5337,262.1405,261.4484,262.1405,2008.0
2020-01-24 15:20:00,276.5,276.52,275.74,275.74,2746.0,262.15,262.1689,261.4294,261.4294,2746.0
2020-01-24 15:30:00,275.67,275.67,275.1,275.23,5298.0,261.363,261.363,260.8226,260.9459,5298.0
2020-01-24 15:40:00,275.23,275.56,274.93,275.36,9375.0,260.9459,261.2588,260.6614,261.0691,9375.0
2020-01-24 15:50:00,275.27,276.38,275.08,276.11,19788.0,260.9838,262.0362,260.8037,261.7802,19788.0
2020-01-27 09:30:00,270.0,272.16,269.3,272.16,7585.0,255.9873,258.0352,255.3236,258.0352,7585.0
2020-01-27 09:40:00,272.47,273.2,271.36,272.57,5799.0,258.3291,259.0212,257.2767,258.4239,5799.0
2020-01-27 09:50:00,272.56,273.07,271.97,272.55,2857.0,258.4144,258.898,257.8551,258.405,2857.0
2020-01-27 10:00:00,272.32,272.57,271.73,272.43,4400.0,258.1869,258.4239,257.6275,258.2912,4400.0
2020-01-27 10:10:00,272.28,272.89,272.24,272.31,6906.0,258.149,258.7273,258.1111,258.1774,6906.0
2020-01-27 10:20:00,272.21,273.28,272.2,273.19,1770.0,258.0826,259.0971,258.0731,259.0118,1770.0
2020-01-27 10:30:00,272.91,273.22,272.72,273.22,1586.0,258.7463,259.0402,258.5661,259.0402,1586.0
2020-01-27 10:40:00,273.08,273.19,272.54,273.06,6646.0,258.9075,259.0118,258.3955,258.8885,6646.0
2020-01-27 10:50:00,272.87,273.84,272.87,273.84,5993.0,258.7084,259.628,258.7084,259.628,5993.0
2020-01-27 11:00:00,273.79,274.16,273.55,273.7,9037.0,259.5806,259.9314,259.3531,259.4953,9037.0
2020-01-27 11:10:00,273.64,273.81,273.29,273.44,4748.0,259.4384,259.5996,259.1066,259.2488,4748.0
2020-01-27 11:20:00,273.34,274.09,273.24,273.99,3344.0,259.154,259.865,259.0592,259.7702,3344.0
2020-01-27 11:30:00,274.51,274.72,273.78,274.34,5673.0,260.2632,260.4623,259.5711,260.1021,5673.0
2020-01-27 11:40:00,274.51,274.6,273.89,273.89,3566.0,260.2632,260.3486,259.6754,259.6754,3566.0
2020-01-27 11:50:00,273.73,273.85,273.46,273.46,3880.0,259.5237,259.6375,259.2677,259.2677,3880.0
2020-01-27 12:00:00,273.45,273.78,273.39,273.76,5740.0,259.2583,259.5711,259.2014,259.5522,5740.0
2020-01-27 12:10:00,273.82,274.93,273.82,274.93,2479.0,259.6091,260.6614,259.6091,260.6614,2479.0
2020-01-27 12:20:00,275.12,275.5,274.94,275.12,2400.0,260.8416,261.2019,260.6709,260.8416,2400.0
2020-01-27 12:30:00,274.83,275.1,274.76,274.9,2796.0,260.5666,260.8226,260.5003,260.633,2796.0
2020-01-27 12:40:00,274.82,274.97,274.71,274.85,1400.0,260.5572,260.6994,260.4529,260.5856,1400.0
2020-01-27 12:50:00,274.73,274.73,273.69,273.69,6523.0,260.4718,260.4718,259.4858,259.4858,6523.0
2020-01-27 13:00:00,273.95,274.21,273.87,273.88,1872.0,259.7323,259.9788,259.6565,259.6659,1872.0
2020-01-27 13:10:00,273.86,273.93,273.6,273.93,1455.0,259.647,259.7133,259.4005,259.7133,1455.0
2020-01-27 13:20:00,274.08,274.68,274.08,274.28,1142.0,259.8556,260.4244,259.8556,260.0452,1142.0
2020-01-27 13:30:00,274.26,274.66,274.26,274.66,2274.0,260.0262,260.4055,260.0262,260.4055,2274.0
2020-01-27 13:40:00,274.73,274.79,274.52,274.52,1738.0,260.4718,260.5287,260.2727,260.2727,1738.0
2020-01-27 13:50:00,274.64,274.64,273.9,274.17,23743.0,260.3865,260.3865,259.6849,259.9409,23743.0
2020-01-27 14:00:00,274.04,274.39,273.89,274.23,3704.0,259.8176,260.1495,259.6754,259.9978,3704.0
2020-01-27 14:10:00,274.41,274.73,274.4,274.57,1088.0,260.1684,260.4718,260.159,260.3201,1088.0
2020-01-27 14:20:00,274.63,274.82,274.21,274.82,1867.0,260.377,260.5572,259.9788,260.5572,1867.0
2020-01-27 14:30:00,274.99,274.99,274.34,274.44,3000.0,260.7183,260.7183,260.1021,260.1969,3000.0
2020-01-27 14:40:00,274.64,274.64,274.0,274.01,2767.0,260.3865,260.3865,259.7797,259.7892,2767.0
2020-01-27 14:50:00,273.89,274.16,273.55,274.16,1755.0,259.6754,259.9314,259.3531,259.9314,1755.0
2020-01-27 15:00:00,274.13,274.22,273.86,273.89,5962.0,259.903,259.9883,259.647,259.6754,5962.0
2020-01-27 15:10:00,273.73,274.04,273.55,274.04,2852.0,259.5237,259.8176,259.3531,259.8176,2852.0
2020-01-27 15:20:00,274.12,274.43,274.01,274.35,8006.0,259.8935,260.1874,259.7892,260.1115,8006.0
2020-01-27 15:30:00,274.28,274.61,273.98,274.59,7340.0,260.0452,260.3581,259.7608,260.3391,7340.0
2020-01-27 15:40:00,274.57,274.82,274.31,274.31,5056.0,260.3201,260.5572,260.0736,260.0736,5056.0
2020-01-27 15:50:00,274.49,274.84,273.82,273.95,34414.0,260.2443,260.5761,259.6091,259.7323,34414.0
2020-01-28 09:30:00,275.15,276.63,273.96,274.47,7700.0,260.87,262.2732,259.7418,260.2253,7700.0
2020-01-28 09:40:00,274.41,275.69,274.16,275.44,2582.0,260.1684,261.382,259.9314,261.145,2582.0
2020-01-28 09:50:00,275.56,276.06,274.79,275.89,4331.0,261.2588,261.7328,260.5287,261.5716,4331.0
2020-01-28 10:00:00,276.18,276.51,275.87,276.17,2304.0,261.8466,262.1594,261.5527,261.8371,2304.0
2020-01-28 10:10:00,276.47,276.82,276.3,276.57,3460.0,262.1215,262.4534,261.9603,262.2163,3460.0
2020-01-28 10:20:00,276.72,277.32,276.52,277.01,1426.0,262.3585,262.9274,262.1689,262.6335,1426.0
2020-01-28 10:30:00,276.92,277.72,276.92,277.66,3848.0,262.5482,263.3067,262.5482,263.2498,3848.0
2020-01-28 10:40:00,277.57,278.03,277.56,278.0,2300.0,263.1644,263.6006,263.155,263.5721,2300.0
2020-01-28 10:50:00,278.01,278.8,277.87,278.29,3619.0,263.5816,264.3306,263.4489,263.8471,3619.0
2020-01-28 11:00:00,278.0,278.0,277.5,277.71,4680.0,263.5721,263.5721,263.0981,263.2972,4680.0
2020-01-28 11:10:00,277.42,277.95,277.22,277.95,1920.0,263.0222,263.5247,262.8326,263.5247,1920.0
2020-01-28 11:20:00,277.9,278.0,277.62,277.93,1649.0,263.4773,263.5721,263.2118,263.5058,1649.0
2020-01-28 11:30:00,277.81,278.09,277.72,277.87,1388.0,263.392,263.6574,263.3067,263.4489,1388.0
2020-01-28 11:40:00,277.78,277.94,277.46,277.79,1801.0,263.3635,263.5152,263.0601,263.373,1801.0
2020-01-28 11:50:00,277.86,278.07,277.59,277.59,1600.0,263.4394,263.6385,263.1834,263.1834,1600.0
2020-01-28 12:00:00,277.69,277.81,277.5,277.5,1200.0,263.2782,263.392,263.0981,263.0981,1200.0
2020-01-28 12:10:00,277.66,278.39,277.65,278.37,2765.0,263.2498,263.9419,263.2403,263.9229,2765.0
2020-01-28 12:20:00,278.37,278.51,278.16,278.51,2810.0,263.9229,264.0557,263.7238,264.0557,2810.0
2020-01-28 12:30:00,278.5,278.5,278.16,278.16,900.0,264.0462,264.0462,263.7238,263.7238,900.0
2020-01-28 12:40:00,277.78,278.01,277.78,278.0,1505.0,263.3635,263.5816,263.3635,263.5721,1505.0
2020-01-28 12:50:00,277.91,278.0,277.65,277.93,719.0,263.4868,263.5721,263.2403,263.5058,719.0
2020-01-28 13:00:00,278.01,278.01,277.51,277.53,1510.0,263.5816,263.5816,263.1075,263.1265,1510.0
2020-01-28 13:10:00,277.51,277.77,277.51,277.77,1100.0,263.1075,263.3541,263.1075,263.3541,1100.0
2020-01-28 13:20:00,277.51,277.61,277.38,277.38,1294.0,263.1075,263.2024,262.9843,262.9843,1294.0
2020-01-28 13:30:00,277.5,277.53,276.71,277.05,1500.0,263.0981,263.1265,262.3491,262.6714,1500.0
2020-01-28 13:40:00,277.19,277.45,277.16,277.45,3475.0,262.8042,263.0507,262.7757,263.0507,3475.0
2020-01-28 13:50:00,277.3,277.4,277.23,277.34,2111.0,262.9084,263.0033,262.8421,262.9464,2111.0
2020-01-28 14:00:00,277.37,277.83,277.33,277.56,3400.0,262.9748,263.4109,262.9369,263.155,3400.0
2020-01-28 14:10:00,277.5,277.91,277.49,277.82,1100.0,263.0981,263.4868,263.0886,263.4015,1100.0
2020-01-28 14:20:00,277.81,278.13,277.81,278.13,1902.0,263.392,263.6954,263.392,263.6954,1902.0
2020-01-28 14:30:00,278.19,278.24,277.99,278.19,2001.0,263.7523,263.7997,263.5626,263.7523,2001.0
2020-01-28 14:40:00,278.1,278.55,278.1,278.45,2103.0,263.6669,264.0936,263.6669,263.9988,2103.0
2020-01-28 14:50:00,278.38,278.38,278.15,278.36,2937.0,263.9324,263.9324,263.7143,263.9134,2937.0
2020-01-28 15:00:00,278.29,278.44,278.24,278.33,2200.0,263.8471,263.9893,263.7997,263.885,2200.0
2020-01-28 15:10:00,278.25,278.46,278.25,278.41,2050.0,263.8091,264.0082,263.8091,263.9608,2050.0
2020-01-28 15:20:00,278.48,279.02,278.45,279.02,2250.0,264.0272,264.5392,263.9988,264.5392,2250.0
2020-01-28 15:30:00,279.08,279.09,278.62,278.62,7381.0,264.5961,264.6055,264.1599,264.1599,7381.0
2020-01-28 15:40:00,278.62,278.98,278.38,278.88,10923.0,264.1599,264.5013,263.9324,264.4064,10923.0
2020-01-28 15:50:00,278.67,278.81,278.14,278.18,20770.0,264.2073,264.3401,263.7049,263.7428,20770.0
2020-01-29 09:30:00,279.84,280.18,279.53,279.53,4255.0,265.3166,265.639,265.0227,265.0227,4255.0
2020-01-29 09:40:00,279.0,279.53,278.5,278.5,3009.0,264.5202,265.0227,264.0462,264.0462,3009.0
2020-01-29 09:50:00,278.74,279.56,278.74,279.25,3070.0,264.2737,265.0512,264.2737,264.7572,3070.0
2020-01-29 10:00:00,279.5,279.98,279.44,279.74,2901.0,264.9943,265.4494,264.9374,265.2218,2901.0
2020-01-29 10:10:00,279.45,279.77,279.2,279.77,3602.0,264.9469,265.2503,264.7098,265.2503,3602.0
2020-01-29 10:20:00,279.78,280.99,279.78,280.99,1925.0,265.2597,266.4069,265.2597,266.4069,1925.0
2020-01-29 10:30:00,280.67,281.62,280.53,281.62,6332.0,266.1035,267.0042,265.9708,267.0042,6332.0
2020-01-29 10:40:00,281.24,281.86,281.04,281.41,5200.0,266.644,267.2318,266.4543,266.8051,5200.0
2020-01-29 10:50:00,281.37,281.59,280.95,281.42,4832.0,266.7672,266.9758,266.369,266.8146,4832.0
2020-01-29 11:00:00,281.12,281.35,280.49,281.35,3234.0,266.5302,266.7483,265.9329,266.7483,3234.0
2020-01-29 11:10:00,281.33,281.35,280.75,280.91,3100.0,266.7293,266.7483,266.1794,266.3311,3100.0
2020-01-29 11:20:00,281.02,282.05,280.92,281.6,4700.0,266.4354,267.4119,266.3406,266.9853,4700.0
2020-01-29 11:30:00,281.61,281.84,281.31,281.74,5100.0,266.9948,267.2128,266.7103,267.118,5100.0
2020-01-29 11:40:00,281.64,281.77,281.17,281.59,4600.0,267.0232,267.1465,266.5776,266.9758,4600.0
2020-01-29 11:50:00,281.69,281.83,281.49,281.83,2476.0,267.0706,267.2033,266.881,267.2033,2476.0
2020-01-29 12:00:00,281.81,283.38,281.74,283.0,10424.0,267.1844,268.6729,267.118,268.3126,10424.0
2020-01-29 12:10:00,283.01,283.89,282.69,283.83,4749.0,268.3221,269.1564,268.0187,269.0995,4749.0
2020-01-29 12:20:00,283.56,283.65,282.87,283.31,3982.0,268.8436,268.9289,268.1894,268.6065,3982.0
2020-01-29 12:30:00,283.36,283.36,282.58,282.8,1714.0,268.6539,268.6539,267.9144,268.123,1714.0
2020-01-29 12:40:00,282.76,283.17,282.76,283.09,1905.0,268.0851,268.4738,268.0851,268.398,1905.0
2020-01-29 12:50:00,283.36,283.49,282.88,283.11,3288.0,268.6539,268.7772,268.1989,268.4169,3288.0
2020-01-29 13:00:00,282.76,283.41,282.76,283.0,3827.0,268.0851,268.7013,268.0851,268.3126,3827.0
2020-01-29 13:10:00,283.06,283.43,282.94,283.26,3123.0,268.3695,268.7203,268.2557,268.5591,3123.0
2020-01-29 13:20:00,283.34,283.78,283.33,283.72,4137.0,268.635,269.0521,268.6255,268.9953,4137.0
2020-01-29 13:30:00,283.88,284.0,283.41,283.7,6718.0,269.147,269.2607,268.7013,268.9763,6718.0
2020-01-29 13:40:00,283.73,284.16,283.57,284.14,3500.0,269.0047,269.4124,268.853,269.3935,3500.0
2020-01-29 13:50:00,283.97,284.14,283.65,283.82,3800.0,269.2323,269.3935,268.9289,269.0901,3800.0
2020-01-29 14:00:00,283.7,284.31,283.42,284.15,3108.0,268.9763,269.5546,268.7108,269.4029,3108.0
2020-01-29 14:10:00,284.0,284.44,284.0,284.38,3568.0,269.2607,269.6779,269.2607,269.621,3568.0
2020-01-29 14:20:00,284.46,284.74,284.27,284.28,4076.0,269.6969,269.9623,269.5167,269.5262,4076.0
2020-01-29 14:30:00,284.53,284.57,283.96,284.15,3717.0,269.7632,269.8011,269.2228,269.4029,3717.0
2020-01-29 14:40:00,284.03,284.1,283.52,283.73,2800.0,269.2892,269.3555,268.8056,269.0047,2800.0
2020-01-29 14:50:00,283.81,283.84,283.18,283.36,4448.0,269.0806,269.109,268.4833,268.6539,4448.0
2020-01-29 15:00:00,283.2,283.24,282.51,283.06,4271.0,268.5022,268.5402,267.8481,268.3695,4271.0
2020-01-29 15:10:00,283.07,283.16,282.25,282.41,7232.0,268.379,268.4643,267.6015,267.7532,7232.0
2020-01-29 15:20:00,282.27,283.68,281.79,283.66,12396.0,267.6205,268.9573,267.1654,268.9384,12396.0
2020-01-29 15:30:00,283.67,284.23,283.34,283.65,17158.0,268.9479,269.4788,268.635,268.9289,17158.0
2020-01-29 15:40:00,283.56,283.8,283.2,283.57,23811.0,268.8436,269.0711,268.5022,268.853,23811.0
2020-01-29 15:50:00,283.66,283.85,282.43,282.43,46405.0,268.9384,269.1185,267.7722,267.7722,46405.0
2020-01-30 09:30:00,282.11,287.11,279.0,286.99,13056.0,267.4688,272.2093,264.5202,272.0955,13056.0
2020-01-30 09:40:00,287.98,287.98,285.5,286.46,7800.0,273.0342,273.0342,270.6829,271.5931,7800.0
2020-01-30 09:50:00,286.98,286.99,285.7,286.58,6146.0,272.0861,272.0955,270.8725,271.7068,6146.0
2020-01-30 10:00:00,285.94,286.88,284.65,286.01,4785.0,271.1,271.9913,269.877,271.1664,4785.0
2020-01-30 10:10:00,285.64,286.23,284.59,285.44,6183.0,270.8156,271.375,269.8201,270.626,6183.0
2020-01-30 10:20:00,285.18,285.58,284.03,284.27,4358.0,270.3795,270.7587,269.2892,269.5167,4358.0
2020-01-30 10:30:00,284.14,284.14,282.69,283.13,6823.0,269.3935,269.3935,268.0187,268.4359,6823.0
2020-01-30 10:40:00,283.0,283.0,282.05,282.36,5464.0,268.3126,268.3126,267.4119,267.7058,5464.0
2020-01-30 10:50:00,282.36,283.19,282.08,283.05,7085.0,267.7058,268.4928,267.4404,268.36,7085.0
2020-01-30 11:00:00,282.75,283.21,282.74,282.76,4509.0,268.0756,268.5117,268.0661,268.0851,4509.0
2020-01-30 11:10:00,282.51,284.4,282.5,284.4,4200.0,267.8481,269.64,267.8386,269.64,4200.0
2020-01-30 11:20:00,284.31,285.76,283.82,285.66,6647.0,269.5546,270.9294,269.0901,270.8346,6647.0
2020-01-30 11:30:00,285.62,287.05,285.41,286.97,3716.0,270.7966,272.1524,270.5975,272.0766,3716.0
2020-01-30 11:40:00,286.82,286.83,286.35,286.36,1700.0,271.9344,271.9439,271.4888,271.4982,1700.0
2020-01-30 11:50:00,286.43,287.38,286.34,286.78,7337.0,271.5646,272.4653,271.4793,271.8964,7337.0
2020-01-30 12:00:00,286.6,287.62,286.34,287.38,11396.0,271.7258,272.6929,271.4793,272.4653,11396.0
2020-01-30 12:10:00,287.38,287.46,286.45,286.84,4206.0,272.4653,272.5412,271.5836,271.9533,4206.0
2020-01-30 12:20:00,286.75,287.0,286.55,286.84,4009.0,271.868,272.105,271.6784,271.9533,4009.0
2020-01-30 12:30:00,286.81,287.6,286.76,287.04,7729.0,271.9249,272.6739,271.8775,272.143,7729.0
2020-01-30 12:40:00,287.13,287.75,283.56,287.16,35663.0,272.2283,272.8161,268.8436,272.2567,35663.0
2020-01-30 12:50:00,287.39,288.26,286.78,287.81,9075.0,272.4748,273.2996,271.8964,272.873,9075.0
2020-01-30 13:00:00,288.0,288.23,287.39,288.07,9502.0,273.0531,273.2712,272.4748,273.1195,9502.0
2020-01-30 13:10:00,288.5,289.32,287.77,287.77,7290.0,273.5272,274.3046,272.8351,272.8351,7290.0
2020-01-30 13:20:00,287.17,288.59,287.17,288.47,2435.0,272.2662,273.6125,272.2662,273.4987,2435.0
2020-01-30 13:30:00,288.38,288.49,287.79,287.91,5747.0,273.4134,273.5177,272.854,272.9678,5747.0
2020-01-30 13:40:00,288.01,288.5,287.79,288.5,4601.0,273.0626,273.5272,272.854,273.5272,4601.0
2020-01-30 13:50:00,288.26,288.74,288.26,288.38,7965.0,273.2996,273.7547,273.2996,273.4134,7965.0
2020-01-30 14:00:00,288.5,289.43,288.48,289.04,16112.0,273.5272,274.4089,273.5082,274.0392,16112.0
2020-01-30 14:10:00,289.2,290.69,289.2,290.22,8085.0,274.1909,275.6035,274.1909,275.1579,8085.0
2020-01-30 14:20:00,289.94,290.29,289.69,290.29,7685.0,274.8924,275.2243,274.6554,275.2243,7685.0
2020-01-30 14:30:00,289.86,290.46,289.85,290.46,5417.0,274.8166,275.3855,274.8071,275.3855,5417.0
2020-01-30 14:40:00,290.44,291.79,289.62,290.31,6681.0,275.3665,276.6464,274.5891,275.2432,6681.0
2020-01-30 14:50:00,290.22,291.91,289.94,291.5,10307.0,275.1579,276.7602,274.8924,276.3715,10307.0
2020-01-30 15:00:00,291.25,292.18,290.68,292.12,11056.0,276.1345,277.0162,275.594,276.9593,11056.0
2020-01-30 15:10:00,292.14,292.14,290.0,291.52,13231.0,276.9783,276.9783,274.9493,276.3904,13231.0
2020-01-30 15:20:00,291.53,292.09,291.25,291.85,17924.0,276.3999,276.9309,276.1345,276.7033,17924.0
2020-01-30 15:30:00,291.85,292.51,291.66,292.2,14562.0,276.7033,277.3291,276.5232,277.0352,14562.0
2020-01-30 15:40:00,292.17,293.01,292.09,292.81,13890.0,277.0067,277.8031,276.9309,277.6135,13890.0
2020-01-30 15:50:00,292.69,293.08,292.34,292.7,41235.0,277.4997,277.8695,277.1679,277.5092,41235.0
2020-01-31 09:30:00,292.05,295.07,288.06,291.54,13887.0,276.8929,279.7562,273.11,276.4094,13887.0
2020-01-31 09:40:00,291.5,292.61,290.13,290.73,9778.0,276.3715,277.4239,275.0726,275.6414,9778.0
2020-01-31 09:50:00,291.06,293.44,290.55,293.13,6872.0,275.9543,278.2108,275.4708,277.9169,6872.0
2020-01-31 10:00:00,293.11,294.59,292.6,292.67,8449.0,277.8979,279.3011,277.4144,277.4808,8449.0
2020-01-31 10:10:00,292.95,294.31,292.73,294.0,13921.0,277.7462,279.0356,277.5376,278.7417,13921.0
2020-01-31 10:20:00,293.99,294.28,293.0,293.02,7457.0,278.7323,279.0072,277.7936,277.8126,7457.0
2020-01-31 10:30:00,292.92,293.29,292.83,292.93,7858.0,277.7178,278.0686,277.6325,277.7273,7858.0
2020-01-31 10:40:00,292.82,292.93,291.95,292.2,10881.0,277.623,277.7273,276.7981,277.0352,10881.0
2020-01-31 10:50:00,292.16,292.67,291.83,292.67,9834.0,276.9972,277.4808,276.6844,277.4808,9834.0
2020-01-31 11:00:00,292.68,293.26,292.28,292.44,9287.0,277.4902,278.0401,277.111,277.2627,9287.0
2020-01-31 11:10:00,292.34,293.35,292.31,293.35,12855.0,277.1679,278.1255,277.1394,278.1255,12855.0
2020-01-31 11:20:00,293.11,293.54,292.72,292.87,10109.0,277.8979,278.3056,277.5282,277.6704,10109.0
2020-01-31 11:30:00,292.94,293.64,292.66,293.01,13399.0,277.7367,278.4004,277.4713,277.8031,13399.0
2020-01-31 11:40:00,293.05,294.02,292.79,293.78,7939.0,277.841,278.7607,277.5945,278.5332,7939.0
2020-01-31 11:50:00,293.84,294.26,293.64,294.26,8759.0,278.59,278.9882,278.4004,278.9882,8759.0
2020-01-31 12:00:00,294.12,294.12,293.53,293.53,8489.0,278.8555,278.8555,278.2961,278.2961,8489.0
2020-01-31 12:10:00,293.48,293.53,293.0,293.22,8402.0,278.2487,278.2961,277.7936,278.0022,8402.0
2020-01-31 12:20:00,293.22,293.28,292.62,292.99,5050.0,278.0022,278.0591,277.4334,277.7842,5050.0
2020-01-31 12:30:00,292.88,293.15,292.21,292.47,10102.0,277.6799,277.9359,277.0446,277.2911,10102.0
2020-01-31 12:40:00,292.45,293.13,292.3,293.13,7200.0,277.2722,277.9169,277.13,277.9169,7200.0
2020-01-31 12:50:00,293.16,293.63,292.81,293.55,9703.0,277.9453,278.3909,277.6135,278.3151,9703.0
2020-01-31 13:00:00,293.5,294.0,293.08,293.18,5947.0,278.2677,278.7417,277.8695,277.9643,5947.0
2020-01-31 13:10:00,293.0,293.2,292.72,292.81,37090.0,277.7936,277.9833,277.5282,277.6135,37090.0
2020-01-31 13:20:00,292.68,292.96,291.77,292.47,13514.0,277.4902,277.7557,276.6275,277.2911,13514.0
2020-01-31 13:30:00,292.12,292.25,291.35,291.93,7357.0,276.9593,277.0826,276.2293,276.7792,7357.0
2020-01-31 13:40:00,292.01,292.09,290.66,291.14,7950.0,276.855,276.9309,275.5751,276.0302,7950.0
2020-01-31 13:50:00,291.24,291.48,290.69,291.13,8333.0,276.125,276.3525,275.6035,276.0207,8333.0
2020-01-31 14:00:00,291.33,291.43,288.59,288.59,9323.0,276.2103,276.3051,273.6125,273.6125,9323.0
2020-01-31 14:10:00,288.64,289.28,288.34,288.5,11559.0,273.6599,274.2667,273.3755,273.5272,11559.0
2020-01-31 14:20:00,288.45,288.45,287.23,287.4,11430.0,273.4798,273.4798,272.3231,272.4843,11430.0
2020-01-31 14:30:00,287.5,289.21,287.42,289.1,15109.0,272.5791,274.2003,272.5032,274.096,15109.0
2020-01-31 14:40:00,289.2,289.2,288.58,288.58,6294.0,274.1909,274.1909,273.603,273.603,6294.0
2020-01-31 14:50:00,288.54,288.67,288.08,288.08,8054.0,273.5651,273.6884,273.129,273.129,8054.0
2020-01-31 15:00:00,288.27,288.31,287.52,287.8,5858.0,273.3091,273.347,272.598,272.8635,5858.0
2020-01-31 15:10:00,287.81,288.12,287.54,287.99,8001.0,272.873,273.1669,272.617,273.0436,8001.0
2020-01-31 15:20:00,288.1,288.12,286.96,286.99,12828.0,273.1479,273.1669,272.0671,272.0955,12828.0
2020-01-31 15:30:00,286.87,286.87,285.55,285.62,14109.0,271.9818,271.9818,270.7303,270.7966,14109.0
2020-01-31 15:40:00,285.57,286.52,285.12,285.95,21889.0,270.7492,271.6499,270.3226,271.1095,21889.0
2020-01-31 15:50:00,285.78,286.39,285.51,285.78,54876.0,270.9483,271.5267,270.6924,270.9483,54876.0
2020-02-03 09:30:00,287.22,290.09,287.2,289.91,11230.0,272.3136,275.0347,272.2946,274.864,11230.0
2020-02-03 09:40:00,290.2,291.37,289.57,291.25,3518.0,275.139,276.2482,274.5416,276.1345,3518.0
2020-02-03 09:50:00,291.04,291.6,290.8,291.08,4184.0,275.9354,276.4663,275.7078,275.9733,4184.0
2020-02-03 10:00:00,291.43,291.81,290.81,291.64,3505.0,276.3051,276.6654,275.7173,276.5042,3505.0
2020-02-03 10:10:00,291.64,292.8,291.64,292.72,4764.0,276.5042,277.604,276.5042,277.5282,4764.0
2020-02-03 10:20:00,292.56,292.72,292.11,292.7,2600.0,277.3765,277.5282,276.9498,277.5092,2600.0
2020-02-03 10:30:00,292.83,292.83,292.09,292.21,7764.0,277.6325,277.6325,276.9309,277.0446,7764.0
2020-02-03 10:40:00,292.07,292.36,291.26,291.26,6818.0,276.9119,277.1869,276.1439,276.1439,6818.0
2020-02-03 10:50:00,291.21,291.49,290.67,290.84,4146.0,276.0965,276.362,275.5846,275.7457,4146.0
2020-02-03 11:00:00,290.86,291.11,290.17,290.67,5969.0,275.7647,276.0017,275.1105,275.5846,5969.0
2020-02-03 11:10:00,290.57,290.99,290.05,290.92,6526.0,275.4898,275.888,274.9967,275.8216,6526.0
2020-02-03 11:20:00,290.92,291.34,290.43,290.75,4496.0,275.8216,276.2198,275.357,275.6604,4496.0
2020-02-03 11:30:00,290.77,291.18,290.77,291.01,3714.0,275.6794,276.0681,275.6794,275.9069,3714.0
2020-02-03 11:40:00,290.92,291.24,290.63,290.8,6870.0,275.8216,276.125,275.5466,275.7078,6870.0
2020-02-03 11:50:00,290.84,291.11,290.75,290.97,2900.0,275.7457,276.0017,275.6604,275.869,2900.0
2020-02-03 12:00:00,290.84,291.03,290.74,290.92,3800.0,275.7457,275.9259,275.6509,275.8216,3800.0
2020-02-03 12:10:00,290.98,291.35,290.85,291.35,5102.0,275.8785,276.2293,275.7552,276.2293,5102.0
2020-02-03 12:20:00,291.31,291.99,291.31,291.83,5973.0,276.1913,276.8361,276.1913,276.6844,5973.0
2020-02-03 12:30:00,291.69,292.12,291.66,291.93,2884.0,276.5516,276.9593,276.5232,276.7792,2884.0
2020-02-03 12:40:00,291.93,292.27,291.84,292.1,4411.0,276.7792,277.1015,276.6938,276.9403,4411.0
2020-02-03 12:50:00,292.0,292.22,291.56,291.82,2380.0,276.8455,277.0541,276.4284,276.6749,2380.0
2020-02-03 13:00:00,291.81,291.84,291.43,291.6,3325.0,276.6654,276.6938,276.3051,276.4663,3325.0
2020-02-03 13:10:00,291.68,291.72,291.37,291.72,1713.0,276.5421,276.5801,276.2482,276.5801,1713.0
2020-02-03 13:20:00,291.43,291.74,291.1,291.1,2490.0,276.3051,276.599,275.9922,275.9922,2490.0
2020-02-03 13:30:00,291.13,291.52,290.95,291.47,2754.0,276.0207,276.3904,275.85,276.343,2754.0
2020-02-03 13:40:00,291.42,291.95,291.35,291.69,3545.0,276.2956,276.7981,276.2293,276.5516,3545.0
2020-02-03 13:50:00,291.6,293.01,291.48,292.69,21080.0,276.4663,277.8031,276.3525,277.4997,21080.0
2020-02-03 14:00:00,292.63,293.08,292.22,292.36,8521.0,277.4428,277.8695,277.0541,277.1869,8521.0
2020-02-03 14:10:00,292.17,292.38,291.91,292.09,3662.0,277.0067,277.2058,276.7602,276.9309,3662.0
2020-02-03 14:20:00,292.26,292.59,292.22,292.59,3345.0,277.092,277.4049,277.0541,277.4049,3345.0
2020-02-03 14:30:00,292.71,293.08,292.21,292.65,5323.0,277.5187,277.8695,277.0446,277.4618,5323.0
2020-02-03 14:40:00,292.65,293.03,292.51,292.84,7442.0,277.4618,277.8221,277.3291,277.6419,7442.0
2020-02-03 14:50:00,292.91,294.23,292.78,294.09,12644.0,277.7083,278.9598,277.5851,278.8271,12644.0
2020-02-03 15:00:00,294.03,294.1,293.76,293.88,10989.0,278.7702,278.8365,278.5142,278.628,10989.0
2020-02-03 15:10:00,293.98,294.19,293.78,294.12,7513.0,278.7228,278.9219,278.5332,278.8555,7513.0
2020-02-03 15:20:00,294.09,294.44,294.09,294.24,12036.0,278.8271,279.1589,278.8271,278.9693,12036.0
2020-02-03 15:30:00,294.22,294.54,294.08,294.09,14441.0,278.9503,279.2537,278.8176,278.8271,14441.0
2020-02-03 15:40:00,294.15,294.15,293.1,293.15,18341.0,278.884,278.884,277.8884,277.9359,18341.0
2020-02-03 15:50:00,293.15,293.15,292.52,292.68,53069.0,277.9359,277.9359,277.3385,277.4902,53069.0
2020-02-04 09:30:00,297.39,299.54,296.93,298.31,23193.0,281.9558,283.9942,281.5197,282.8281,23193.0
2020-02-04 09:40:00,298.59,299.61,297.75,297.75,5120.0,283.0935,284.0606,282.2971,282.2971,5120.0
2020-02-04 09:50:00,297.48,298.13,296.72,296.72,5800.0,282.0411,282.6574,281.3206,281.3206,5800.0
2020-02-04 10:00:00,296.69,297.29,296.39,296.81,5996.0,281.2921,281.861,281.0077,281.4059,5996.0
2020-02-04 10:10:00,296.98,297.27,296.7,296.89,16119.0,281.5671,281.842,281.3016,281.4817,16119.0
2020-02-04 10:20:00,297.01,297.93,297.01,297.93,3202.0,281.5955,282.4678,281.5955,282.4678,3202.0
2020-02-04 10:30:00,297.92,298.43,297.9,298.37,2336.0,282.4583,282.9418,282.4393,282.8849,2336.0
2020-02-04 10:40:00,298.5,299.32,298.5,299.06,7501.0,283.0082,283.7856,283.0082,283.5391,7501.0
2020-02-04 10:50:00,299.09,299.44,298.88,299.26,9727.0,283.5676,283.8994,283.3685,283.7287,9727.0
2020-02-04 11:00:00,299.26,299.81,299.15,299.81,5476.0,283.7287,284.2502,283.6245,284.2502,5476.0
2020-02-04 11:10:00,299.84,300.63,299.83,300.63,8760.0,284.2786,285.0276,284.2692,285.0276,8760.0
2020-02-04 11:20:00,300.64,301.44,300.58,301.11,4490.0,285.0371,285.7956,284.9802,285.4827,4490.0
2020-02-04 11:30:00,301.26,301.87,301.03,301.87,5679.0,285.625,286.2033,285.4069,286.2033,5679.0
2020-02-04 11:40:00,301.77,302.84,301.67,302.21,11755.0,286.1085,287.123,286.0137,286.5256,11755.0
2020-02-04 11:50:00,302.32,302.56,302.04,302.53,5449.0,286.6299,286.8575,286.3645,286.829,5449.0
2020-02-04 12:00:00,302.54,302.65,302.18,302.18,9956.0,286.8385,286.9428,286.4972,286.4972,9956.0
2020-02-04 12:10:00,302.18,302.76,302.18,302.34,5913.0,286.4972,287.0471,286.4972,286.6489,5913.0
2020-02-04 12:20:00,302.17,302.73,302.17,302.62,7254.0,286.4877,287.0187,286.4877,286.9144,7254.0
2020-02-04 12:30:00,302.54,302.56,302.22,302.4,4684.0,286.8385,286.8575,286.5351,286.7058,4684.0
2020-02-04 12:40:00,302.43,302.84,302.23,302.48,4015.0,286.7342,287.123,286.5446,286.7816,4015.0
2020-02-04 12:50:00,302.48,302.49,301.96,302.05,6268.0,286.7816,286.7911,286.2886,286.374,6268.0
2020-02-04 13:00:00,302.1,302.46,302.04,302.41,6452.0,286.4214,286.7627,286.3645,286.7153,6452.0
2020-02-04 13:10:00,302.31,302.31,301.89,302.1,3756.0,286.6205,286.6205,286.2223,286.4214,3756.0
2020-02-04 13:20:00,301.98,302.11,301.62,302.03,4164.0,286.3076,286.4308,285.9663,286.355,4164.0
2020-02-04 13:30:00,302.0,302.48,301.93,302.48,3408.0,286.3265,286.7816,286.2602,286.7816,3408.0
2020-02-04 13:40:00,302.52,302.98,302.46,302.87,2585.0,286.8196,287.2557,286.7627,287.1514,2585.0
2020-02-04 13:50:00,302.68,302.83,302.66,302.67,1174.0,286.9713,287.1135,286.9523,286.9618,1174.0
2020-02-04 14:00:00,302.56,303.12,302.54,303.05,6203.0,286.8575,287.3884,286.8385,287.3221,6203.0
2020-02-04 14:10:00,302.98,303.06,302.52,302.52,6244.0,287.2557,287.3315,286.8196,286.8196,6244.0
2020-02-04 14:20:00,302.6,302.6,302.26,302.33,1364.0,286.8954,286.8954,286.5731,286.6394,1364.0
2020-02-04 14:30:00,302.21,302.36,301.2,301.44,3316.0,286.5256,286.6679,285.5681,285.7956,3316.0
2020-02-04 14:40:00,301.32,301.78,301.13,301.41,4373.0,285.6818,286.118,285.5017,285.7672,4373.0
2020-02-04 14:50:00,301.46,301.46,301.12,301.32,900.0,285.8146,285.8146,285.4922,285.6818,900.0
2020-02-04 15:00:00,301.15,301.45,300.94,301.12,2507.0,285.5207,285.8051,285.3216,285.4922,2507.0
2020-02-04 15:10:00,300.84,301.21,300.73,301.08,6026.0,285.2267,285.5775,285.1225,285.4543,6026.0
2020-02-04 15:20:00,300.95,301.43,300.78,301.28,4750.0,285.331,285.7861,285.1699,285.6439,4750.0
2020-02-04 15:30:00,301.34,301.68,301.19,301.56,7187.0,285.7008,286.0232,285.5586,285.9094,7187.0
2020-02-04 15:40:00,301.39,301.69,301.18,301.58,12834.0,285.7482,286.0326,285.5491,285.9283,12834.0
2020-02-04 15:50:00,301.5,301.5,300.69,301.09,22615.0,285.8525,285.8525,285.0845,285.4638,22615.0
2020-02-05 09:30:00,304.45,304.45,300.01,300.01,15299.0,288.6494,288.6494,284.4398,284.4398,15299.0
2020-02-05 09:40:00,300.01,300.61,299.21,300.27,7390.0,284.4398,285.0087,283.6813,284.6863,7390.0
2020-02-05 09:50:00,300.54,300.54,299.2,300.1,10195.0,284.9423,284.9423,283.6719,284.5252,10195.0
2020-02-05 10:00:00,300.72,301.35,300.21,300.32,5048.0,285.113,285.7103,284.6294,284.7337,5048.0
2020-02-05 10:10:00,300.55,300.6,300.16,300.21,3524.0,284.9518,284.9992,284.582,284.6294,3524.0
2020-02-05 10:20:00,300.25,300.68,298.68,298.68,3101.0,284.6674,285.0751,283.1789,283.1789,3101.0
2020-02-05 10:30:00,298.5,298.56,297.21,297.66,2101.0,283.0082,283.0651,281.7851,282.2118,2101.0
2020-02-05 10:40:00,297.26,297.26,296.21,296.6,2125.0,281.8325,281.8325,280.837,281.2068,2125.0
2020-02-05 10:50:00,297.06,297.65,296.74,297.08,2414.0,281.6429,282.2023,281.3395,281.6619,2414.0
2020-02-05 11:00:00,296.75,297.25,296.45,297.12,3621.0,281.349,281.8231,281.0646,281.6998,3621.0
2020-02-05 11:10:00,297.28,297.28,296.21,296.55,3575.0,281.8515,281.8515,280.837,281.1594,3575.0
2020-02-05 11:20:00,296.47,296.55,296.16,296.2,2392.0,281.0835,281.1594,280.7896,280.8276,2392.0
2020-02-05 11:30:00,296.23,296.32,295.72,295.99,4079.0,280.856,280.9413,280.3725,280.6285,4079.0
2020-02-05 11:40:00,295.86,296.17,295.75,296.08,5372.0,280.5052,280.7991,280.4009,280.7138,5372.0
2020-02-05 11:50:00,296.06,296.35,295.69,296.26,2440.0,280.6948,280.9698,280.344,280.8844,2440.0
2020-02-05 12:00:00,296.47,296.69,295.87,296.0,2900.0,281.0835,281.2921,280.5147,280.6379,2900.0
2020-02-05 12:10:00,295.89,295.89,295.06,295.14,5986.0,280.5336,280.5336,279.7467,279.8226,5986.0
2020-02-05 12:20:00,295.13,295.48,295.09,295.1,4471.0,279.8131,280.1449,279.7752,279.7846,4471.0
2020-02-05 12:30:00,295.08,295.08,294.47,294.87,3015.0,279.7657,279.7657,279.1873,279.5666,3015.0
2020-02-05 12:40:00,294.61,294.61,294.23,294.38,2558.0,279.3201,279.3201,278.9598,279.102,2558.0
2020-02-05 12:50:00,294.24,294.33,293.31,293.37,3630.0,278.9693,279.0546,278.0875,278.1444,3630.0
2020-02-05 13:00:00,293.61,293.63,292.67,292.75,3604.0,278.372,278.3909,277.4808,277.5566,3604.0
2020-02-05 13:10:00,292.59,292.75,292.37,292.37,2303.0,277.4049,277.5566,277.1963,277.1963,2303.0
2020-02-05 13:20:00,292.34,292.78,292.23,292.49,3938.0,277.1679,277.5851,277.0636,277.3101,3938.0
2020-02-05 13:30:00,292.38,292.42,292.04,292.32,1741.0,277.2058,277.2437,276.8835,277.1489,1741.0
2020-02-05 13:40:00,292.28,293.76,292.28,293.76,3741.0,277.111,278.5142,277.111,278.5142,3741.0
2020-02-05 13:50:00,293.77,294.04,293.71,293.8,3650.0,278.5237,278.7797,278.4668,278.5521,3650.0
2020-02-05 14:00:00,293.88,293.97,293.35,293.55,3536.0,278.628,278.7133,278.1255,278.3151,3536.0
2020-02-05 14:10:00,293.55,294.43,293.43,294.29,4204.0,278.3151,279.1494,278.2013,279.0167,4204.0
2020-02-05 14:20:00,294.25,294.96,293.93,294.96,6538.0,278.9788,279.6519,278.6754,279.6519,6538.0
2020-02-05 14:30:00,295.17,295.23,294.93,295.07,3812.0,279.851,279.9079,279.6235,279.7562,3812.0
2020-02-05 14:40:00,295.05,295.14,294.68,295.04,2376.0,279.7372,279.8226,279.3864,279.7278,2376.0
2020-02-05 14:50:00,295.13,295.69,295.05,295.5,2601.0,279.8131,280.344,279.7372,280.1639,2601.0
2020-02-05 15:00:00,295.36,295.87,295.14,295.14,3290.0,280.0312,280.5147,279.8226,279.8226,3290.0
2020-02-05 15:10:00,295.26,295.41,295.02,295.17,3794.0,279.9363,280.0786,279.7088,279.851,3794.0
2020-02-05 15:20:00,295.02,295.09,294.88,294.94,2743.0,279.7088,279.7752,279.5761,279.633,2743.0
2020-02-05 15:30:00,294.86,295.5,294.74,294.81,7541.0,279.5571,280.1639,279.4433,279.5097,7541.0
2020-02-05 15:40:00,294.86,295.22,294.74,295.06,13100.0,279.5571,279.8984,279.4433,279.7467,13100.0
2020-02-05 15:50:00,294.91,295.45,294.49,295.25,24108.0,279.6045,280.1165,279.2063,279.9269,24108.0
2020-02-06 09:30:00,296.05,296.19,293.71,295.57,10613.0,280.6853,280.8181,278.4668,280.2303,10613.0
2020-02-06 09:40:00,295.05,297.12,295.03,296.43,11377.0,279.7372,281.6998,279.7183,281.0456,11377.0
2020-02-06 09:50:00,295.98,297.44,295.32,297.44,6732.0,280.619,282.0032,279.9932,282.0032,6732.0
2020-02-06 10:00:00,296.91,297.55,296.38,297.55,4139.0,281.5007,282.1075,280.9982,282.1075,4139.0
2020-02-06 10:10:00,297.52,298.25,297.14,297.21,2942.0,282.0791,282.7712,281.7188,281.7851,2942.0
2020-02-06 10:20:00,297.26,297.68,296.95,297.53,1951.0,281.8325,282.2307,281.5386,282.0885,1951.0
2020-02-06 10:30:00,297.77,298.27,297.51,297.98,1576.0,282.3161,282.7901,282.0696,282.5152,1576.0
2020-02-06 10:40:00,298.1,298.1,297.51,297.77,1100.0,282.629,282.629,282.0696,282.3161,1100.0
2020-02-06 10:50:00,297.82,297.83,296.73,296.73,2212.0,282.3635,282.373,281.3301,281.3301,2212.0
2020-02-06 11:00:00,296.34,296.59,296.27,296.27,1023.0,280.9603,281.1973,280.8939,280.8939,1023.0
2020-02-06 11:10:00,296.26,296.69,295.37,295.4,11354.0,280.8844,281.2921,280.0406,280.0691,11354.0
2020-02-06 11:20:00,295.43,295.86,295.08,295.43,3033.0,280.0975,280.5052,279.7657,280.0975,3033.0
2020-02-06 11:30:00,295.4,296.02,295.4,295.82,3056.0,280.0691,280.6569,280.0691,280.4673,3056.0
2020-02-06 11:40:00,296.11,296.95,296.01,296.45,6501.0,280.7422,281.5386,280.6474,281.0646,6501.0
2020-02-06 11:50:00,296.27,296.27,295.59,295.92,4012.0,280.8939,280.8939,280.2492,280.5621,4012.0
2020-02-06 12:00:00,295.82,296.2,295.5,295.97,6062.0,280.4673,280.8276,280.1639,280.6095,6062.0
2020-02-06 12:10:00,295.8,296.44,295.64,296.44,7724.0,280.4483,281.0551,280.2966,281.0551,7724.0
2020-02-06 12:20:00,296.28,297.04,296.28,296.94,3010.0,280.9034,281.624,280.9034,281.5292,3010.0
2020-02-06 12:30:00,296.88,296.95,296.58,296.84,4242.0,281.4723,281.5386,281.1878,281.4343,4242.0
2020-02-06 12:40:00,296.75,296.96,296.68,296.85,2900.0,281.349,281.5481,281.2826,281.4438,2900.0
2020-02-06 12:50:00,296.88,297.48,296.72,297.48,2216.0,281.4723,282.0411,281.3206,282.0411,2216.0
2020-02-06 13:00:00,297.48,297.77,297.14,297.14,2314.0,282.0411,282.3161,281.7188,281.7188,2314.0
2020-02-06 13:10:00,297.26,297.26,297.01,297.01,3459.0,281.8325,281.8325,281.5955,281.5955,3459.0
2020-02-06 13:20:00,297.14,297.16,296.91,296.91,1146.0,281.7188,281.7377,281.5007,281.5007,1146.0
2020-02-06 13:30:00,296.93,296.95,296.55,296.56,1663.0,281.5197,281.5386,281.1594,281.1689,1663.0
2020-02-06 13:40:00,296.61,297.57,296.61,297.5,3240.0,281.2163,282.1265,281.2163,282.0601,3240.0
2020-02-06 13:50:00,297.44,297.49,297.29,297.29,1140.0,282.0032,282.0506,281.861,281.861,1140.0
2020-02-06 14:00:00,297.21,297.31,297.15,297.17,1814.0,281.7851,281.88,281.7283,281.7472,1814.0
2020-02-06 14:10:00,297.09,297.36,296.86,296.86,2426.0,281.6714,281.9274,281.4533,281.4533,2426.0
2020-02-06 14:20:00,296.84,296.98,296.18,296.98,5812.0,281.4343,281.5671,280.8086,281.5671,5812.0
2020-02-06 14:30:00,296.85,296.85,296.15,296.35,3546.0,281.4438,281.4438,280.7802,280.9698,3546.0
2020-02-06 14:40:00,296.35,296.69,296.25,296.54,5033.0,280.9698,281.2921,280.875,281.1499,5033.0
2020-02-06 14:50:00,296.63,296.68,296.33,296.55,5557.0,281.2352,281.2826,280.9508,281.1594,5557.0
2020-02-06 15:00:00,296.59,297.08,296.5,296.93,5241.0,281.1973,281.6619,281.112,281.5197,5241.0
2020-02-06 15:10:00,297.05,297.05,296.79,296.79,2393.0,281.6334,281.6334,281.3869,281.3869,2393.0
2020-02-06 15:20:00,296.62,296.62,296.37,296.41,3639.0,281.2258,281.2258,280.9887,281.0267,3639.0
2020-02-06 15:30:00,296.45,296.78,296.36,296.69,6458.0,281.0646,281.3775,280.9793,281.2921,6458.0
2020-02-06 15:40:00,296.63,296.96,296.62,296.91,11176.0,281.2352,281.5481,281.2258,281.5007,11176.0
2020-02-06 15:50:00,296.95,297.12,296.29,296.85,48427.0,281.5386,281.6998,280.9129,281.4438,48427.0
2020-02-07 09:30:00,296.0,296.0,293.86,293.86,7665.0,280.6379,280.6379,278.609,278.609,7665.0
2020-02-07 09:40:00,294.38,296.56,294.15,296.02,6710.0,279.102,281.1689,278.884,280.6569,6710.0
2020-02-07 09:50:00,295.86,297.0,295.83,297.0,2000.0,280.5052,281.586,280.4768,281.586,2000.0
2020-02-07 10:00:00,296.47,296.65,295.33,296.54,3961.0,281.0835,281.2542,280.0027,281.1499,3961.0
2020-02-07 10:10:00,296.62,296.75,296.36,296.63,2061.0,281.2258,281.349,280.9793,281.2352,2061.0
2020-02-07 10:20:00,296.81,296.89,296.36,296.47,1700.0,281.4059,281.4817,280.9793,281.0835,1700.0
2020-02-07 10:30:00,296.67,296.98,296.67,296.71,968.0,281.2732,281.5671,281.2732,281.3111,968.0
2020-02-07 10:40:00,296.36,296.8,296.29,296.8,3524.0,280.9793,281.3964,280.9129,281.3964,3524.0
2020-02-07 10:50:00,296.91,297.54,296.91,297.14,3800.0,281.5007,282.098,281.5007,281.7188,3800.0
2020-02-07 11:00:00,297.1,297.88,297.1,297.73,1350.0,281.6809,282.4204,281.6809,282.2782,1350.0
2020-02-07 11:10:00,297.47,297.98,297.32,297.98,9083.0,282.0316,282.5152,281.8894,282.5152,9083.0
2020-02-07 11:20:00,297.98,298.19,297.76,298.19,1501.0,282.5152,282.7143,282.3066,282.7143,1501.0
2020-02-07 11:30:00,298.25,298.85,298.25,298.85,1702.0,282.7712,283.34,282.7712,283.34,1702.0
2020-02-07 11:40:00,299.25,299.28,299.12,299.18,1208.0,283.7193,283.7477,283.596,283.6529,1208.0
2020-02-07 11:50:00,299.19,299.58,299.0,299.37,1100.0,283.6624,284.0321,283.4822,283.833,1100.0
2020-02-07 12:00:00,299.13,299.48,299.13,299.32,1321.0,283.6055,283.9373,283.6055,283.7856,1321.0
2020-02-07 12:10:00,299.14,299.14,298.85,298.88,1064.0,283.615,283.615,283.34,283.3685,1064.0
2020-02-07 12:20:00,298.64,298.94,298.42,298.94,4754.0,283.1409,283.4254,282.9323,283.4254,4754.0
2020-02-07 12:30:00,299.04,299.04,298.37,298.47,2449.0,283.5202,283.5202,282.8849,282.9797,2449.0
2020-02-07 12:40:00,298.7,298.7,298.21,298.38,2100.0,283.1978,283.1978,282.7332,282.8944,2100.0
2020-02-07 12:50:00,298.55,298.98,298.27,298.98,8375.0,283.0556,283.4633,282.7901,283.4633,8375.0
2020-02-07 13:00:00,298.98,299.3,298.87,299.06,5800.0,283.4633,283.7667,283.359,283.5391,5800.0
2020-02-07 13:10:00,299.16,299.17,298.49,298.61,3400.0,283.6339,283.6434,282.9987,283.1125,3400.0
2020-02-07 13:20:00,298.61,298.8,298.53,298.68,2400.0,283.1125,283.2926,283.0366,283.1789,2400.0
2020-02-07 13:30:00,298.79,299.12,298.28,298.59,6897.0,283.2831,283.596,282.7996,283.0935,6897.0
2020-02-07 13:40:00,298.49,298.77,298.41,298.71,2706.0,282.9987,283.2642,282.9229,283.2073,2706.0
2020-02-07 13:50:00,298.75,298.8,298.42,298.63,3190.0,283.2452,283.2926,282.9323,283.1314,3190.0
2020-02-07 14:00:00,298.37,298.56,297.43,297.69,5082.0,282.8849,283.0651,281.9937,282.2402,5082.0
2020-02-07 14:10:00,297.68,297.68,297.08,297.08,3709.0,282.2307,282.2307,281.6619,281.6619,3709.0
2020-02-07 14:20:00,297.0,297.01,296.51,296.64,4256.0,281.586,281.5955,281.1215,281.2447,4256.0
2020-02-07 14:30:00,296.72,297.18,296.72,297.12,4784.0,281.3206,281.7567,281.3206,281.6998,4784.0
2020-02-07 14:40:00,296.87,297.09,296.7,297.0,3740.0,281.4628,281.6714,281.3016,281.586,3740.0
2020-02-07 14:50:00,296.99,297.17,296.67,297.08,3258.0,281.5766,281.7472,281.2732,281.6619,3258.0
2020-02-07 15:00:00,297.09,297.52,297.09,297.15,3339.0,281.6714,282.0791,281.6714,281.7283,3339.0
2020-02-07 15:10:00,297.06,297.2,296.36,296.36,4113.0,281.6429,281.7757,280.9793,280.9793,4113.0
2020-02-07 15:20:00,296.44,296.69,295.88,296.63,4550.0,281.0551,281.2921,280.5242,281.2352,4550.0
2020-02-07 15:30:00,296.83,297.2,296.72,297.03,3987.0,281.4249,281.7757,281.3206,281.6145,3987.0
2020-02-07 15:40:00,297.21,297.86,297.14,297.73,4008.0,281.7851,282.4014,281.7188,282.2782,4008.0
2020-02-07 15:50:00,297.81,298.1,297.44,297.87,28715.0,282.354,282.629,282.0032,282.4109,28715.0
2020-02-10 09:30:00,296.8,299.24,296.8,299.13,5393.0,281.3964,283.7098,281.3964,283.6055,5393.0
2020-02-10 09:40:00,299.16,301.42,298.29,300.73,3989.0,283.6339,285.7766,282.8091,285.1225,3989.0
2020-02-10 09:50:00,300.35,300.51,300.12,300.12,1844.0,284.7622,284.9139,284.5441,284.5441,1844.0
2020-02-10 10:00:00,300.35,300.35,299.51,299.72,5849.0,284.7622,284.7622,283.9658,284.1649,5849.0
2020-02-10 10:10:00,299.44,300.13,298.9,299.94,2994.0,283.8994,284.5536,283.3874,284.3735,2994.0
2020-02-10 10:20:00,300.2,300.86,299.92,299.92,8121.0,284.62,285.2457,284.3545,284.3545,8121.0
2020-02-10 10:30:00,300.0,300.6,299.84,300.41,2525.0,284.4303,284.9992,284.2786,284.8191,2525.0
2020-02-10 10:40:00,300.27,300.4,299.99,300.4,2300.0,284.6863,284.8096,284.4209,284.8096,2300.0
2020-02-10 10:50:00,300.31,300.31,299.54,300.01,6890.0,284.7243,284.7243,283.9942,284.4398,6890.0
2020-02-10 11:00:00,300.3,300.39,299.79,300.13,4304.0,284.7148,284.8001,284.2312,284.5536,4304.0
2020-02-10 11:10:00,300.15,300.15,299.91,299.91,1200.0,284.5726,284.5726,284.345,284.345,1200.0
2020-02-10 11:20:00,300.0,300.01,299.54,299.7,1700.0,284.4303,284.4398,283.9942,284.1459,1700.0
2020-02-10 11:30:00,299.7,300.86,299.7,300.63,7075.0,284.1459,285.2457,284.1459,285.0276,7075.0
2020-02-10 11:40:00,300.69,301.05,300.51,300.81,933.0,285.0845,285.4259,284.9139,285.1983,933.0
2020-02-10 11:50:00,300.56,300.62,300.27,300.45,4744.0,284.9613,285.0182,284.6863,284.857,4744.0
2020-02-10 12:00:00,300.57,301.36,300.45,301.36,8800.0,284.9708,285.7198,284.857,285.7198,8800.0
2020-02-10 12:10:00,301.32,301.57,301.21,301.54,3207.0,285.6818,285.9189,285.5775,285.8904,3207.0
2020-02-10 12:20:00,301.35,301.97,301.35,301.83,8500.0,285.7103,286.2981,285.7103,286.1654,8500.0
2020-02-10 12:30:00,301.72,301.92,301.19,301.64,4972.0,286.0611,286.2507,285.5586,285.9852,4972.0
2020-02-10 12:40:00,301.8,302.38,301.8,302.2,4441.0,286.1369,286.6868,286.1369,286.5162,4441.0
2020-02-10 12:50:00,302.34,302.34,301.79,301.79,800.0,286.6489,286.6489,286.1274,286.1274,800.0
2020-02-10 13:00:00,301.69,302.02,301.44,301.53,4403.0,286.0326,286.3455,285.7956,285.8809,4403.0
2020-02-10 13:10:00,301.41,301.41,301.33,301.33,200.0,285.7672,285.7672,285.6913,285.6913,200.0
2020-02-10 13:20:00,301.39,301.39,300.69,300.69,4917.0,285.7482,285.7482,285.0845,285.0845,4917.0
2020-02-10 13:30:00,300.71,300.92,300.7,300.92,1739.0,285.1035,285.3026,285.094,285.3026,1739.0
2020-02-10 13:40:00,300.95,301.61,300.95,301.43,2211.0,285.331,285.9568,285.331,285.7861,2211.0
2020-02-10 13:50:00,301.47,301.49,301.21,301.21,648.0,285.8241,285.843,285.5775,285.5775,648.0
2020-02-10 14:00:00,301.08,301.08,300.33,300.42,6112.0,285.4543,285.4543,284.7432,284.8285,6112.0
2020-02-10 14:10:00,300.34,300.47,300.0,300.11,3505.0,284.7527,284.876,284.4303,284.5346,3505.0
2020-02-10 14:20:00,300.08,300.08,299.85,299.88,2072.0,284.5062,284.5062,284.2881,284.3166,2072.0
2020-02-10 14:30:00,299.78,299.88,299.48,299.63,2800.0,284.2218,284.3166,283.9373,284.0795,2800.0
2020-02-10 14:40:00,299.6,299.74,299.43,299.74,2516.0,284.0511,284.1838,283.8899,284.1838,2516.0
2020-02-10 14:50:00,299.63,299.91,299.63,299.85,2888.0,284.0795,284.345,284.0795,284.2881,2888.0
2020-02-10 15:00:00,299.86,301.17,299.86,301.15,8569.0,284.2976,285.5396,284.2976,285.5207,8569.0
2020-02-10 15:10:00,301.29,301.78,301.29,301.58,3966.0,285.6534,286.118,285.6534,285.9283,3966.0
2020-02-10 15:20:00,301.68,301.81,301.48,301.49,3470.0,286.0232,286.1464,285.8335,285.843,3470.0
2020-02-10 15:30:00,301.49,301.59,300.89,300.93,10569.0,285.843,285.9378,285.2742,285.3121,10569.0
2020-02-10 15:40:00,300.99,301.23,300.79,301.01,9204.0,285.369,285.5965,285.1793,285.3879,9204.0
2020-02-10 15:50:00,301.05,301.46,300.92,301.46,41695.0,285.4259,285.8146,285.3026,285.8146,41695.0
2020-02-11 09:30:00,303.22,304.49,301.41,301.41,8553.0,287.4832,288.6873,285.7672,285.7672,8553.0
2020-02-11 09:40:00,301.51,303.26,301.4,301.4,4500.0,285.862,287.5212,285.7577,285.7577,4500.0
2020-02-11 09:50:00,301.4,302.24,301.05,302.05,3307.0,285.7577,286.5541,285.4259,286.374,3307.0
2020-02-11 10:00:00,302.01,303.64,301.62,303.64,8340.0,286.336,287.8814,285.9663,287.8814,8340.0
2020-02-11 10:10:00,303.13,303.96,302.99,303.59,2247.0,287.3979,288.1848,287.2652,287.834,2247.0
2020-02-11 10:20:00,303.62,304.14,303.62,303.9,1400.0,287.8625,288.3555,287.8625,288.1279,1400.0
2020-02-11 10:30:00,303.81,303.86,302.51,302.61,2546.0,288.0426,288.09,286.8101,286.9049,2546.0
2020-02-11 10:40:00,303.16,303.87,303.0,303.46,4653.0,287.4263,288.0995,287.2746,287.7108,4653.0
2020-02-11 10:50:00,303.78,304.13,303.29,303.4,2517.0,288.0142,288.346,287.5496,287.6539,2517.0
2020-02-11 11:00:00,303.28,303.59,302.97,303.0,3568.0,287.5401,287.834,287.2462,287.2746,3568.0
2020-02-11 11:10:00,303.13,304.18,303.02,304.18,3339.0,287.3979,288.3934,287.2936,288.3934,3339.0
2020-02-11 11:20:00,303.96,304.15,303.69,304.02,1515.0,288.1848,288.365,287.9288,288.2417,1515.0
2020-02-11 11:30:00,303.77,303.96,302.88,303.01,5449.0,288.0047,288.1848,287.1609,287.2841,5449.0
2020-02-11 11:40:00,303.06,303.93,302.98,303.71,3322.0,287.3315,288.1564,287.2557,287.9478,3322.0
2020-02-11 11:50:00,303.63,303.64,303.16,303.4,700.0,287.872,287.8814,287.4263,287.6539,700.0
2020-02-11 12:00:00,303.5,303.66,302.93,303.26,2702.0,287.7487,287.9004,287.2083,287.5212,2702.0
2020-02-11 12:10:00,303.0,303.5,302.99,303.5,1511.0,287.2746,287.7487,287.2652,287.7487,1511.0
2020-02-11 12:20:00,303.52,303.8,303.42,303.8,1110.0,287.7677,288.0331,287.6728,288.0331,1110.0
2020-02-11 12:30:00,303.44,303.64,303.4,303.52,900.0,287.6918,287.8814,287.6539,287.7677,900.0
2020-02-11 12:40:00,303.51,303.68,303.13,303.41,4904.0,287.7582,287.9194,287.3979,287.6634,4904.0
2020-02-11 12:50:00,303.34,303.56,303.26,303.5,2166.0,287.597,287.8056,287.5212,287.7487,2166.0
2020-02-11 13:00:00,303.44,303.7,303.31,303.69,1137.0,287.6918,287.9383,287.5686,287.9288,1137.0
2020-02-11 13:10:00,303.72,303.79,303.41,303.56,4213.0,287.9573,288.0236,287.6634,287.8056,4213.0
2020-02-11 13:20:00,303.61,303.78,303.48,303.63,1200.0,287.853,288.0142,287.7297,287.872,1200.0
2020-02-11 13:30:00,303.73,303.98,303.64,303.65,2274.0,287.9668,288.2038,287.8814,287.8909,2274.0
2020-02-11 13:40:00,303.6,303.76,303.3,303.31,5628.0,287.8435,287.9952,287.5591,287.5686,5628.0
2020-02-11 13:50:00,303.27,303.48,302.94,303.26,2700.0,287.5306,287.7297,287.2178,287.5212,2700.0
2020-02-11 14:00:00,303.13,303.26,302.8,302.93,23087.0,287.3979,287.5212,287.085,287.2083,23087.0
2020-02-11 14:10:00,302.96,303.23,302.75,302.88,7779.0,287.2367,287.4927,287.0376,287.1609,7779.0
2020-02-11 14:20:00,302.83,303.28,302.77,303.28,3106.0,287.1135,287.5401,287.0566,287.5401,3106.0
2020-02-11 14:30:00,303.21,303.38,303.12,303.24,1405.0,287.4737,287.6349,287.3884,287.5022,1405.0
2020-02-11 14:40:00,303.34,303.83,303.27,303.68,6350.0,287.597,288.0616,287.5306,287.9194,6350.0
2020-02-11 14:50:00,303.73,303.86,303.59,303.65,2939.0,287.9668,288.09,287.834,287.8909,2939.0
2020-02-11 15:00:00,303.68,303.79,303.0,303.1,2592.0,287.9194,288.0236,287.2746,287.3695,2592.0
2020-02-11 15:10:00,303.09,303.27,302.92,303.11,6223.0,287.36,287.5306,287.1988,287.3789,6223.0
2020-02-11 15:20:00,303.22,304.02,303.22,304.02,4102.0,287.4832,288.2417,287.4832,288.2417,4102.0
2020-02-11 15:30:00,304.11,304.56,303.77,304.3,4725.0,288.327,288.7537,288.0047,288.5072,4725.0
2020-02-11 15:40:00,304.37,304.57,304.02,304.09,8657.0,288.5735,288.7632,288.2417,288.3081,8657.0
2020-02-11 15:50:00,303.9,304.07,303.34,303.57,25889.0,288.1279,288.2891,287.597,287.8151,25889.0
2020-02-12 09:30:00,307.88,307.88,306.09,306.75,14749.0,291.9014,291.9014,290.2043,290.83,14749.0
2020-02-12 09:40:00,306.5,306.96,305.47,306.15,5843.0,290.593,291.0291,289.6165,290.2612,5843.0
2020-02-12 09:50:00,306.06,306.06,304.3,304.81,3768.0,290.1758,290.1758,288.5072,288.9907,3768.0
2020-02-12 10:00:00,304.81,305.38,304.2,304.24,3900.0,288.9907,289.5311,288.4124,288.4503,3900.0
2020-02-12 10:10:00,304.22,305.03,304.21,304.99,4006.0,288.4313,289.1993,288.4218,289.1614,4006.0
2020-02-12 10:20:00,305.05,305.56,304.98,305.35,3317.0,289.2183,289.7018,289.1519,289.5027,3317.0
2020-02-12 10:30:00,305.19,306.79,305.19,306.79,6409.0,289.351,290.868,289.351,290.868,6409.0
2020-02-12 10:40:00,306.78,308.17,306.69,307.88,7502.0,290.8585,292.1763,290.7731,291.9014,7502.0
2020-02-12 10:50:00,307.94,308.63,307.09,307.24,5267.0,291.9583,292.6125,291.1524,291.2946,5267.0
2020-02-12 11:00:00,306.96,307.16,306.64,306.85,7387.0,291.0291,291.2187,290.7257,290.9248,7387.0
2020-02-12 11:10:00,307.23,308.27,307.16,307.79,7083.0,291.2851,292.2711,291.2187,291.8161,7083.0
2020-02-12 11:20:00,308.01,309.19,307.9,308.91,2960.0,292.0246,293.1434,291.9203,292.8779,2960.0
2020-02-12 11:30:00,308.81,310.39,308.81,310.39,3140.0,292.7831,294.2811,292.7831,294.2811,3140.0
2020-02-12 11:40:00,310.47,310.65,310.15,310.53,8400.0,294.357,294.5276,294.0536,294.4138,8400.0
2020-02-12 11:50:00,310.56,311.03,310.22,310.32,6809.0,294.4423,294.8879,294.1199,294.2147,6809.0
2020-02-12 12:00:00,310.31,310.41,309.88,310.02,3233.0,294.2053,294.3001,293.7976,293.9303,3233.0
2020-02-12 12:10:00,309.74,310.16,309.29,309.29,5132.0,293.6648,294.0631,293.2382,293.2382,5132.0
2020-02-12 12:20:00,309.58,309.74,309.27,309.55,3760.0,293.5132,293.6648,293.2192,293.4847,3760.0
2020-02-12 12:30:00,309.59,309.84,309.2,309.33,4397.0,293.5226,293.7597,293.1529,293.2761,4397.0
2020-02-12 12:40:00,309.4,309.67,309.32,309.48,5361.0,293.3425,293.5985,293.2666,293.4183,5361.0
2020-02-12 12:50:00,309.54,309.91,309.4,309.4,10011.0,293.4752,293.826,293.3425,293.3425,10011.0
2020-02-12 13:00:00,309.52,309.52,309.0,309.0,1893.0,293.4563,293.4563,292.9633,292.9633,1893.0
2020-02-12 13:10:00,308.95,309.31,308.85,309.28,4000.0,292.9158,293.2572,292.821,293.2287,4000.0
2020-02-12 13:20:00,309.23,309.53,309.22,309.42,3041.0,293.1813,293.4657,293.1718,293.3615,3041.0
2020-02-12 13:30:00,309.31,309.94,309.31,309.72,7180.0,293.2572,293.8545,293.2572,293.6459,7180.0
2020-02-12 13:40:00,309.71,309.78,309.26,309.29,2300.0,293.6364,293.7028,293.2098,293.2382,2300.0
2020-02-12 13:50:00,309.31,309.31,309.0,309.0,1200.0,293.2572,293.2572,292.9633,292.9633,1200.0
2020-02-12 14:00:00,309.26,309.41,309.13,309.33,2620.0,293.2098,293.352,293.0865,293.2761,2620.0
2020-02-12 14:10:00,309.41,309.85,309.32,309.85,2225.0,293.352,293.7691,293.2666,293.7691,2225.0
2020-02-12 14:20:00,309.77,309.77,309.5,309.51,3095.0,293.6933,293.6933,293.4373,293.4468,3095.0
2020-02-12 14:30:00,309.34,309.55,309.21,309.47,3262.0,293.2856,293.4847,293.1624,293.4089,3262.0
2020-02-12 14:40:00,309.53,309.57,309.19,309.44,5706.0,293.4657,293.5037,293.1434,293.3804,5706.0
2020-02-12 14:50:00,309.41,309.57,309.3,309.47,2390.0,293.352,293.5037,293.2477,293.4089,2390.0
2020-02-12 15:00:00,309.45,309.46,309.14,309.15,4556.0,293.3899,293.3994,293.096,293.1055,4556.0
2020-02-12 15:10:00,309.11,309.11,308.53,308.61,6212.0,293.0675,293.0675,292.5176,292.5935,6212.0
2020-02-12 15:20:00,308.62,308.66,308.47,308.61,3733.0,292.603,292.6409,292.4608,292.5935,3733.0
2020-02-12 15:30:00,308.5,308.53,308.11,308.44,8878.0,292.4892,292.5176,292.1194,292.4323,8878.0
2020-02-12 15:40:00,308.52,308.69,308.27,308.45,9303.0,292.5082,292.6693,292.2711,292.4418,9303.0
2020-02-12 15:50:00,308.56,309.0,308.12,308.13,24625.0,292.5461,292.9633,292.1289,292.1384,24625.0
2020-02-13 09:30:00,307.17,309.31,306.89,308.93,9560.0,291.2282,293.2572,290.9628,292.8969,9560.0
2020-02-13 09:40:00,308.49,309.49,308.48,308.98,1100.0,292.4797,293.4278,292.4702,292.9443,1100.0
2020-02-13 09:50:00,308.91,309.41,308.09,308.09,2720.0,292.8779,293.352,292.1005,292.1005,2720.0
2020-02-13 10:00:00,308.11,309.17,307.53,308.86,2100.0,292.1194,293.1244,291.5695,292.8305,2100.0
2020-02-13 10:10:00,309.37,309.61,309.02,309.18,3228.0,293.3141,293.5416,292.9822,293.1339,3228.0
2020-02-13 10:20:00,309.4,309.9,309.11,309.87,4425.0,293.3425,293.8165,293.0675,293.7881,4425.0
2020-02-13 10:30:00,309.77,310.52,309.77,310.52,2328.0,293.6933,294.4044,293.6933,294.4044,2328.0
2020-02-13 10:40:00,311.06,312.03,311.06,311.96,1890.0,294.9163,295.836,294.9163,295.7696,1890.0
2020-02-13 10:50:00,311.95,312.02,311.2,312.01,7665.0,295.7602,295.8265,295.0491,295.817,7665.0
2020-02-13 11:00:00,312.16,312.27,311.77,312.1,3733.0,295.9593,296.0635,295.5895,295.9024,3733.0
2020-02-13 11:10:00,312.1,312.11,311.49,311.54,2172.0,295.9024,295.9118,295.324,295.3714,2172.0
2020-02-13 11:20:00,311.51,312.09,311.44,311.57,2751.0,295.343,295.8929,295.2766,295.3999,2751.0
2020-02-13 11:30:00,311.5,312.04,311.49,311.65,2357.0,295.3335,295.8455,295.324,295.4757,2357.0
2020-02-13 11:40:00,311.84,311.84,311.03,311.1,2975.0,295.6559,295.6559,294.8879,294.9543,2975.0
2020-02-13 11:50:00,311.16,311.44,311.16,311.18,1600.0,295.0112,295.2766,295.0112,295.0301,1600.0
2020-02-13 12:00:00,311.33,311.81,311.07,311.72,3015.0,295.1723,295.6274,294.9258,295.5421,3015.0
2020-02-13 12:10:00,311.72,311.84,311.62,311.71,6295.0,295.5421,295.6559,295.4473,295.5326,6295.0
2020-02-13 12:20:00,311.74,312.16,311.6,312.06,3500.0,295.5611,295.9593,295.4283,295.8644,3500.0
2020-02-13 12:30:00,312.21,312.71,312.2,312.67,1927.0,296.0067,296.4807,295.9972,296.4428,1927.0
2020-02-13 12:40:00,312.67,312.72,312.63,312.71,641.0,296.4428,296.4902,296.4049,296.4807,641.0
2020-02-13 12:50:00,312.76,313.0,312.28,312.28,1811.0,296.5281,296.7557,296.073,296.073,1811.0
2020-02-13 13:00:00,312.2,312.21,312.04,312.11,703.0,295.9972,296.0067,295.8455,295.9118,703.0
2020-02-13 13:10:00,312.31,312.57,312.09,312.48,2102.0,296.1015,296.348,295.8929,296.2626,2102.0
2020-02-13 13:20:00,312.63,312.64,312.51,312.6,6621.0,296.4049,296.4143,296.2911,296.3764,6621.0
2020-02-13 13:30:00,312.72,312.88,312.72,312.75,4298.0,296.4902,296.6419,296.4902,296.5186,4298.0
2020-02-13 13:40:00,312.81,313.58,312.81,313.56,2557.0,296.5755,297.3056,296.5755,297.2866,2557.0
2020-02-13 13:50:00,313.58,313.98,313.26,313.96,2685.0,297.3056,297.6848,297.0022,297.6658,2685.0
2020-02-13 14:00:00,313.85,314.21,313.85,313.85,1901.0,297.5615,297.9029,297.5615,297.5615,1901.0
2020-02-13 14:10:00,313.86,314.12,313.75,313.9,3306.0,297.571,297.8175,297.4667,297.6089,3306.0
2020-02-13 14:20:00,314.04,314.13,313.54,313.54,3285.0,297.7417,297.827,297.2676,297.2676,3285.0
2020-02-13 14:30:00,313.38,313.44,313.33,313.36,707.0,297.1159,297.1728,297.0685,297.097,707.0
2020-02-13 14:40:00,313.32,313.32,312.9,312.99,1459.0,297.0591,297.0591,296.6608,296.7462,1459.0
2020-02-13 14:50:00,313.07,313.55,312.93,313.55,4829.0,296.822,297.2771,296.6893,297.2771,4829.0
2020-02-13 15:00:00,313.55,313.62,313.04,313.61,10666.0,297.2771,297.3435,296.7936,297.334,10666.0
2020-02-13 15:10:00,313.63,313.9,313.28,313.82,7694.0,297.353,297.6089,297.0211,297.5331,7694.0
2020-02-13 15:20:00,313.75,313.9,313.5,313.82,2658.0,297.4667,297.6089,297.2297,297.5331,2658.0
2020-02-13 15:30:00,313.78,313.78,313.37,313.48,6474.0,297.4952,297.4952,297.1065,297.2107,6474.0
2020-02-13 15:40:00,313.52,313.88,313.21,313.79,9925.0,297.2487,297.59,296.9548,297.5047,9925.0
2020-02-13 15:50:00,313.77,314.0,313.35,313.41,32487.0,297.4857,297.7038,297.0875,297.1444,32487.0
2020-02-14 09:30:00,313.59,317.6,313.59,315.9,6681.0,297.315,301.1169,297.315,299.5052,6681.0
2020-02-14 09:40:00,316.91,317.57,315.95,316.82,5634.0,300.4627,301.0885,299.5526,300.3774,5634.0
2020-02-14 09:50:00,316.26,316.92,315.86,316.19,8512.0,299.8465,300.4722,299.4672,299.7801,8512.0
2020-02-14 10:00:00,316.21,316.92,315.83,315.95,5712.0,299.7991,300.4722,299.4388,299.5526,5712.0
2020-02-14 10:10:00,315.71,316.67,315.52,316.5,2421.0,299.325,300.2352,299.1449,300.074,2421.0
2020-02-14 10:20:00,316.69,318.27,316.49,318.06,6517.0,300.2542,301.7522,300.0645,301.5531,6517.0
2020-02-14 10:30:00,318.0,318.25,317.12,317.53,10025.0,301.4962,301.7332,300.6618,301.0506,10025.0
2020-02-14 10:40:00,317.95,318.53,317.29,318.53,4141.0,301.4488,301.9987,300.823,301.9987,4141.0
2020-02-14 10:50:00,318.27,319.36,318.12,319.15,6457.0,301.7522,302.7856,301.6099,302.5865,6457.0
2020-02-14 11:00:00,319.23,319.97,318.56,319.82,7174.0,302.6623,303.3639,302.0271,303.2217,7174.0
2020-02-14 11:10:00,319.66,319.66,318.56,318.98,4800.0,303.07,303.07,302.0271,302.4253,4800.0
2020-02-14 11:20:00,318.95,319.24,318.67,318.88,15307.0,302.3969,302.6718,302.1314,302.3305,15307.0
2020-02-14 11:30:00,318.82,319.29,318.8,319.14,10439.0,302.2736,302.7192,302.2546,302.577,10439.0
2020-02-14 11:40:00,319.11,319.2,318.85,319.1,6901.0,302.5486,302.6339,302.3021,302.5391,6901.0
2020-02-14 11:50:00,319.0,319.43,319.0,319.25,4250.0,302.4443,302.8519,302.4443,302.6813,4250.0
2020-02-14 12:00:00,319.15,320.15,319.09,319.99,10735.0,302.5865,303.5346,302.5296,303.3829,10735.0
2020-02-14 12:10:00,320.05,320.56,319.95,320.32,4728.0,303.4398,303.9233,303.345,303.6958,4728.0
2020-02-14 12:20:00,320.36,321.18,319.92,321.1,21351.0,303.7337,304.5111,303.3165,304.4353,21351.0
2020-02-14 12:30:00,320.96,321.2,320.75,321.18,4222.0,304.3025,304.5301,304.1034,304.5111,4222.0
2020-02-14 12:40:00,321.04,322.33,320.9,321.35,30408.0,304.3784,305.6014,304.2457,304.6723,30408.0
2020-02-14 12:50:00,321.49,321.5,320.58,321.02,11598.0,304.805,304.8145,303.9423,304.3594,11598.0
2020-02-14 13:00:00,321.02,321.77,320.87,321.11,6323.0,304.3594,305.0705,304.2172,304.4448,6323.0
2020-02-14 13:10:00,320.92,321.16,320.65,320.7,5368.0,304.2646,304.4922,304.0086,304.056,5368.0
2020-02-14 13:20:00,320.71,320.8,320.53,320.8,2303.0,304.0655,304.1508,303.8949,304.1508,2303.0
2020-02-14 13:30:00,320.57,321.58,320.51,321.58,4120.0,303.9328,304.8904,303.8759,304.8904,4120.0
2020-02-14 13:40:00,321.6,321.64,320.91,320.91,2661.0,304.9093,304.9473,304.2551,304.2551,2661.0
2020-02-14 13:50:00,321.03,321.03,320.52,320.84,4300.0,304.3689,304.3689,303.8854,304.1888,4300.0
2020-02-14 14:00:00,320.92,321.41,320.84,320.91,8305.0,304.2646,304.7292,304.1888,304.2551,8305.0
2020-02-14 14:10:00,320.98,321.06,319.93,320.34,37137.0,304.3215,304.3974,303.326,303.7147,37137.0
2020-02-14 14:20:00,320.39,321.28,320.21,321.28,5663.0,303.7621,304.6059,303.5915,304.6059,5663.0
2020-02-14 14:30:00,321.16,321.78,321.15,321.58,8144.0,304.4922,305.08,304.4827,304.8904,8144.0
2020-02-14 14:40:00,321.62,321.62,320.79,320.85,4601.0,304.9283,304.9283,304.1414,304.1983,4601.0
2020-02-14 14:50:00,320.94,321.13,320.72,320.85,4312.0,304.2836,304.4637,304.075,304.1983,4312.0
2020-02-14 15:00:00,320.94,321.26,320.88,321.06,2800.0,304.2836,304.587,304.2267,304.3974,2800.0
2020-02-14 15:10:00,321.13,321.17,320.7,321.1,4167.0,304.4637,304.5016,304.056,304.4353,4167.0
2020-02-14 15:20:00,321.27,321.72,321.27,321.63,3344.0,304.5965,305.0231,304.5965,304.9378,3344.0
2020-02-14 15:30:00,321.55,322.47,321.55,322.34,7481.0,304.8619,305.7342,304.8619,305.6109,7481.0
2020-02-14 15:40:00,322.32,322.67,321.81,322.4,12468.0,305.592,305.9238,305.1084,305.6678,12468.0
2020-02-14 15:50:00,322.57,322.87,322.4,322.57,30518.0,305.829,306.1134,305.6678,305.829,30518.0
2020-02-18 09:30:00,321.21,323.85,320.79,321.81,59103.0,304.5396,307.0426,304.1414,305.1084,59103.0
2020-02-18 09:40:00,321.97,326.4,321.97,325.14,17324.0,305.2601,309.4602,305.2601,308.2656,17324.0
2020-02-18 09:50:00,325.11,325.5,324.58,325.3,10290.0,308.2372,308.6069,307.7347,308.4173,10290.0
2020-02-18 10:00:00,325.32,326.02,324.93,325.99,4917.0,308.4363,309.0999,308.0665,309.0715,4917.0
2020-02-18 10:10:00,326.04,326.85,326.0,326.55,8120.0,309.1189,309.8869,309.081,309.6024,8120.0
2020-02-18 10:20:00,326.55,327.48,325.55,325.79,13409.0,309.6024,310.4842,308.6543,308.8819,13409.0
2020-02-18 10:30:00,325.62,326.24,325.42,325.97,3892.0,308.7207,309.3085,308.5311,309.0525,3892.0
2020-02-18 10:40:00,325.91,326.8,325.49,326.73,3703.0,308.9956,309.8395,308.5974,309.7731,3703.0
2020-02-18 10:50:00,326.73,326.73,326.02,326.16,3823.0,309.7731,309.7731,309.0999,309.2327,3823.0
2020-02-18 11:00:00,326.28,327.11,326.28,326.51,1456.0,309.3464,310.1334,309.3464,309.5645,1456.0
2020-02-18 11:10:00,326.56,326.66,326.18,326.56,2917.0,309.6119,309.7067,309.2516,309.6119,2917.0
2020-02-18 11:20:00,326.56,326.99,326.35,326.35,5311.0,309.6119,310.0196,309.4128,309.4128,5311.0
2020-02-18 11:30:00,326.32,327.1,326.19,326.98,3921.0,309.3844,310.1239,309.2611,310.0101,3921.0
2020-02-18 11:40:00,326.86,326.86,326.33,326.68,4217.0,309.8963,309.8963,309.3938,309.7257,4217.0
2020-02-18 11:50:00,326.79,327.21,326.73,326.74,3155.0,309.83,310.2282,309.7731,309.7826,3155.0
2020-02-18 12:00:00,326.88,327.03,326.63,326.92,4561.0,309.9153,310.0575,309.6783,309.9532,4561.0
2020-02-18 12:10:00,327.11,327.16,326.85,326.9,2432.0,310.1334,310.1808,309.8869,309.9343,2432.0
2020-02-18 12:20:00,326.73,326.86,326.57,326.75,3602.0,309.7731,309.8963,309.6214,309.792,3602.0
2020-02-18 12:30:00,326.75,326.88,326.67,326.82,2518.0,309.792,309.9153,309.7162,309.8584,2518.0
2020-02-18 12:40:00,326.72,326.72,326.1,326.13,2877.0,309.7636,309.7636,309.1758,309.2042,2877.0
2020-02-18 12:50:00,326.03,326.05,325.73,325.75,3713.0,309.1094,309.1284,308.825,308.8439,3713.0
2020-02-18 13:00:00,325.74,326.2,325.74,326.2,3296.0,308.8345,309.2706,308.8345,309.2706,3296.0
2020-02-18 13:10:00,326.06,326.15,325.67,325.91,3218.0,309.1379,309.2232,308.7681,308.9956,3218.0
2020-02-18 13:20:00,325.83,326.0,325.71,326.0,2386.0,308.9198,309.081,308.806,309.081,2386.0
2020-02-18 13:30:00,326.0,326.39,325.96,326.06,2800.0,309.081,309.4507,309.043,309.1379,2800.0
2020-02-18 13:40:00,325.97,326.69,325.92,326.55,4986.0,309.0525,309.7352,309.0051,309.6024,4986.0
2020-02-18 13:50:00,326.42,326.64,326.19,326.64,4742.0,309.4792,309.6878,309.2611,309.6878,4742.0
2020-02-18 14:00:00,326.6,326.63,325.96,326.0,8008.0,309.6498,309.6783,309.043,309.081,8008.0
2020-02-18 14:10:00,326.01,326.46,325.98,326.37,4424.0,309.0905,309.5171,309.062,309.4318,4424.0
2020-02-18 14:20:00,326.34,326.88,326.33,326.59,4400.0,309.4033,309.9153,309.3938,309.6404,4400.0
2020-02-18 14:30:00,326.45,326.48,326.0,326.12,4341.0,309.5076,309.5361,309.081,309.1947,4341.0
2020-02-18 14:40:00,325.94,326.68,325.94,326.48,4649.0,309.0241,309.7257,309.0241,309.5361,4649.0
2020-02-18 14:50:00,326.48,326.62,326.11,326.12,5021.0,309.5361,309.6688,309.1853,309.1947,5021.0
2020-02-18 15:00:00,326.2,326.6,326.04,326.38,5217.0,309.2706,309.6498,309.1189,309.4413,5217.0
2020-02-18 15:10:00,326.4,326.53,326.34,326.48,6811.0,309.4602,309.5835,309.4033,309.5361,6811.0
2020-02-18 15:20:00,326.47,326.58,326.37,326.5,5031.0,309.5266,309.6309,309.4318,309.555,5031.0
2020-02-18 15:30:00,326.44,326.57,326.22,326.44,9659.0,309.4981,309.6214,309.2896,309.4981,9659.0
2020-02-18 15:40:00,326.44,326.59,326.27,326.54,10952.0,309.4981,309.6404,309.337,309.5929,10952.0
2020-02-18 15:50:00,326.53,327.9,326.53,327.02,39409.0,309.5835,310.8824,309.5835,310.048,39409.0
2020-02-19 09:30:00,328.56,332.38,328.0,332.15,19576.0,311.5081,315.1299,310.9772,314.9118,19576.0
2020-02-19 09:40:00,331.9,331.9,329.94,330.54,11580.0,314.6748,314.6748,312.8165,313.3854,11580.0
2020-02-19 09:50:00,330.68,331.66,330.68,331.45,3892.0,313.5181,314.4472,313.5181,314.2481,3892.0
2020-02-19 10:00:00,331.12,331.67,330.73,331.62,4504.0,313.9353,314.4567,313.5655,314.4093,4504.0
2020-02-19 10:10:00,331.6,332.04,331.01,331.65,4298.0,314.3903,314.8075,313.831,314.4377,4298.0
2020-02-19 10:20:00,331.55,332.23,331.51,332.0,3260.0,314.3429,314.9876,314.305,314.7696,3260.0
2020-02-19 10:30:00,332.09,333.49,331.92,333.1,4704.0,314.8549,316.1823,314.6937,315.8125,4704.0
2020-02-19 10:40:00,333.29,333.64,333.03,333.46,5067.0,315.9926,316.3245,315.7461,316.1538,5067.0
2020-02-19 10:50:00,333.36,334.0,333.33,333.83,3302.0,316.059,316.6658,316.0306,316.5046,3302.0
2020-02-19 11:00:00,333.81,334.0,333.25,333.71,6649.0,316.4856,316.6658,315.9547,316.3908,6649.0
2020-02-19 11:10:00,333.6,334.2,333.6,334.1,1756.0,316.2865,316.8554,316.2865,316.7606,1756.0
2020-02-19 11:20:00,334.33,334.93,334.26,334.92,6476.0,316.9787,317.5475,316.9123,317.538,6476.0
2020-02-19 11:30:00,335.02,335.4,334.77,334.94,14109.0,317.6328,317.9931,317.3958,317.557,14109.0
2020-02-19 11:40:00,335.16,335.43,333.39,333.44,24023.0,317.7656,318.0216,316.0874,316.1348,24023.0
2020-02-19 11:50:00,333.55,333.93,333.46,333.87,2350.0,316.2391,316.5994,316.1538,316.5425,2350.0
2020-02-19 12:00:00,333.81,334.08,333.56,333.91,4541.0,316.4856,316.7416,316.2486,316.5805,4541.0
2020-02-19 12:10:00,333.83,333.93,333.61,333.79,5141.0,316.5046,316.5994,316.296,316.4667,5141.0
2020-02-19 12:20:00,333.71,333.85,333.51,333.52,4032.0,316.3908,316.5236,316.2012,316.2107,4032.0
2020-02-19 12:30:00,333.58,333.75,333.28,333.33,3712.0,316.2676,316.4288,315.9832,316.0306,3712.0
2020-02-19 12:40:00,333.41,334.09,333.34,334.0,2768.0,316.1064,316.7511,316.04,316.6658,2768.0
2020-02-19 12:50:00,333.97,334.27,333.52,333.65,4792.0,316.6373,316.9218,316.2107,316.3339,4792.0
2020-02-19 13:00:00,333.65,333.66,333.08,333.17,10371.0,316.3339,316.3434,315.7935,315.8789,10371.0
2020-02-19 13:10:00,333.17,333.64,333.06,333.63,3703.0,315.8789,316.3245,315.7746,316.315,3703.0
2020-02-19 13:20:00,333.48,333.49,332.74,332.83,5038.0,316.1728,316.1823,315.4712,315.5565,5038.0
2020-02-19 13:30:00,332.81,332.85,332.66,332.74,3571.0,315.5375,315.5755,315.3953,315.4712,3571.0
2020-02-19 13:40:00,332.71,333.12,332.7,332.9,3044.0,315.4427,315.8315,315.4333,315.6229,3044.0
2020-02-19 13:50:00,333.01,333.06,332.38,332.55,6754.0,315.7272,315.7746,315.1299,315.291,6754.0
2020-02-19 14:00:00,332.67,333.19,332.6,333.1,5700.0,315.4048,315.8978,315.3384,315.8125,5700.0
2020-02-19 14:10:00,333.09,333.09,332.67,332.67,5784.0,315.803,315.803,315.4048,315.4048,5784.0
2020-02-19 14:20:00,332.54,332.79,332.45,332.69,5965.0,315.2816,315.5186,315.1962,315.4238,5965.0
2020-02-19 14:30:00,332.84,333.26,332.84,333.12,4023.0,315.566,315.9642,315.566,315.8315,4023.0
2020-02-19 14:40:00,333.07,333.29,332.86,333.25,5906.0,315.784,315.9926,315.5849,315.9547,5906.0
2020-02-19 14:50:00,333.25,333.47,333.05,333.47,4356.0,315.9547,316.1633,315.7651,316.1633,4356.0
2020-02-19 15:00:00,333.44,333.62,332.87,332.98,2185.0,316.1348,316.3055,315.5944,315.6987,2185.0
2020-02-19 15:10:00,333.0,333.08,332.73,332.89,4601.0,315.7177,315.7935,315.4617,315.6134,4601.0
2020-02-19 15:20:00,332.79,332.82,332.38,332.44,4936.0,315.5186,315.547,315.1299,315.1867,4936.0
2020-02-19 15:30:00,332.38,332.39,331.85,332.17,8197.0,315.1299,315.1393,314.6274,314.9308,8197.0
2020-02-19 15:40:00,332.07,332.07,331.7,331.82,6583.0,314.8359,314.8359,314.4852,314.5989,6583.0
2020-02-19 15:50:00,331.73,332.5,331.72,332.12,25036.0,314.5136,315.2436,314.5041,314.8834,25036.0
2020-02-20 09:30:00,330.32,332.63,330.07,332.0,22934.0,313.8387,316.0335,313.6012,315.4349,22934.0
2020-02-20 09:40:00,332.14,332.56,329.97,330.25,14106.0,315.5679,315.967,313.5062,313.7722,14106.0
2020-02-20 09:50:00,330.36,331.89,329.81,331.89,7032.0,313.8767,315.3304,313.3542,315.3304,7032.0
2020-02-20 10:00:00,331.29,332.57,331.24,332.32,12799.0,314.7603,315.9765,314.7128,315.7389,12799.0
2020-02-20 10:10:00,332.4,332.67,331.06,331.35,4628.0,315.815,316.0715,314.5418,314.8173,4628.0
2020-02-20 10:20:00,331.07,331.36,330.71,331.06,6451.0,314.5513,314.8268,314.2093,314.5418,6451.0
2020-02-20 10:30:00,331.0,331.36,330.78,331.0,3546.0,314.4848,314.8268,314.2758,314.4848,3546.0
2020-02-20 10:40:00,331.14,331.49,330.98,331.26,4338.0,314.6178,314.9504,314.4658,314.7318,4338.0
2020-02-20 10:50:00,331.27,331.76,330.29,330.38,13738.0,314.7413,315.2069,313.8102,313.8957,13738.0
2020-02-20 11:00:00,330.47,330.81,328.28,328.62,15813.0,313.9812,314.3043,311.9005,312.2236,15813.0
2020-02-20 11:10:00,328.58,328.58,327.11,327.38,9557.0,312.1856,312.1856,310.7889,311.0454,9557.0
2020-02-20 11:20:00,327.33,327.52,325.35,325.44,14001.0,310.9979,311.1784,309.1167,309.2022,14001.0
2020-02-20 11:30:00,325.32,325.44,321.86,324.22,20603.0,309.0882,309.2022,305.8008,308.0431,20603.0
2020-02-20 11:40:00,324.22,324.85,323.4,323.59,6959.0,308.0431,308.6417,307.264,307.4445,6959.0
2020-02-20 11:50:00,323.21,325.23,323.04,324.84,10808.0,307.0835,309.0027,306.922,308.6322,10808.0
2020-02-20 12:00:00,325.05,325.05,322.84,322.84,22258.0,308.8317,308.8317,306.7319,306.7319,22258.0
2020-02-20 12:10:00,323.01,323.35,322.22,322.42,19513.0,306.8935,307.2165,306.1429,306.3329,19513.0
2020-02-20 12:20:00,322.41,322.67,320.83,320.83,7800.0,306.3234,306.5704,304.8222,304.8222,7800.0
2020-02-20 12:30:00,320.99,321.49,319.53,320.62,9906.0,304.9743,305.4493,303.5871,304.6227,9906.0
2020-02-20 12:40:00,320.61,320.71,319.42,319.65,5362.0,304.6132,304.7082,303.4826,303.7011,5362.0
2020-02-20 12:50:00,319.4,321.46,319.4,321.12,17527.0,303.4636,305.4208,303.4636,305.0978,17527.0
2020-02-20 13:00:00,321.04,322.71,320.71,322.34,27762.0,305.0218,306.6084,304.7082,306.2569,27762.0
2020-02-20 13:10:00,322.46,322.75,321.66,321.91,17238.0,306.3709,306.6464,305.6108,305.8483,17238.0
2020-02-20 13:20:00,321.82,321.98,320.81,320.98,5680.0,305.7628,305.9149,304.8032,304.9648,5680.0
2020-02-20 13:30:00,321.07,321.38,320.15,320.79,6795.0,305.0503,305.3448,304.1762,304.7842,6795.0
2020-02-20 13:40:00,320.51,321.51,320.17,321.51,8727.0,304.5182,305.4683,304.1952,305.4683,8727.0
2020-02-20 13:50:00,321.5,321.64,320.62,321.0,9176.0,305.4588,305.5918,304.6227,304.9838,9176.0
2020-02-20 14:00:00,321.04,321.92,320.96,320.96,8625.0,305.0218,305.8579,304.9457,304.9457,8625.0
2020-02-20 14:10:00,321.37,321.78,321.12,321.78,7466.0,305.3353,305.7248,305.0978,305.7248,7466.0
2020-02-20 14:20:00,321.84,321.88,321.08,321.51,5076.0,305.7818,305.8198,305.0598,305.4683,5076.0
2020-02-20 14:30:00,321.58,322.13,321.2,321.59,8851.0,305.5348,306.0574,305.1738,305.5443,8851.0
2020-02-20 14:40:00,321.56,321.6,320.86,320.86,5633.0,305.5158,305.5538,304.8507,304.8507,5633.0
2020-02-20 14:50:00,321.15,321.26,320.46,321.16,5603.0,305.1263,305.2308,304.4707,305.1358,5603.0
2020-02-20 15:00:00,321.24,321.51,320.96,321.13,5328.0,305.2118,305.4683,304.9457,305.1073,5328.0
2020-02-20 15:10:00,321.19,321.29,320.75,321.12,5314.0,305.1643,305.2593,304.7462,305.0978,5314.0
2020-02-20 15:20:00,321.23,321.88,321.23,321.5,9525.0,305.2023,305.8198,305.2023,305.4588,9525.0
2020-02-20 15:30:00,321.56,321.83,320.95,320.95,12074.0,305.5158,305.7723,304.9362,304.9362,12074.0
2020-02-20 15:40:00,320.96,321.46,320.96,321.1,12026.0,304.9457,305.4208,304.9457,305.0788,12026.0
2020-02-20 15:50:00,321.24,322.12,321.17,321.71,92118.0,305.2118,306.0479,305.1453,305.6583,92118.0
2020-02-21 09:30:00,317.38,317.56,313.11,313.21,85270.0,301.5444,301.7154,297.4874,297.5824,85270.0
2020-02-21 09:40:00,313.55,313.78,308.01,310.92,85283.0,297.9055,298.124,292.6419,295.4067,85283.0
2020-02-21 09:50:00,310.55,313.99,310.15,313.57,29387.0,295.0552,298.3235,294.6751,297.9245,29387.0
2020-02-21 10:00:00,313.58,313.86,310.21,311.19,32316.0,297.934,298.2,294.7321,295.6632,32316.0
2020-02-21 10:10:00,311.21,311.54,309.76,310.47,23546.0,295.6822,295.9958,294.3046,294.9791,23546.0
2020-02-21 10:20:00,310.35,312.21,310.0,311.26,16175.0,294.8651,296.6323,294.5326,295.7297,16175.0
2020-02-21 10:30:00,311.42,311.48,310.2,310.69,23588.0,295.8817,295.9388,294.7226,295.1882,23588.0
2020-02-21 10:40:00,310.63,310.63,308.25,309.12,10325.0,295.1312,295.1312,292.8699,293.6965,10325.0
2020-02-21 10:50:00,309.05,310.18,308.91,309.38,8090.0,293.63,294.7036,293.497,293.9435,8090.0
2020-02-21 11:00:00,309.55,310.38,308.96,310.0,9712.0,294.105,294.8936,293.5445,294.5326,9712.0
2020-02-21 11:10:00,310.0,310.35,309.4,309.4,5242.0,294.5326,294.8651,293.9625,293.9625,5242.0
2020-02-21 11:20:00,309.54,310.96,309.23,310.87,13261.0,294.0955,295.4447,293.801,295.3592,13261.0
2020-02-21 11:30:00,310.99,311.29,310.58,310.74,16114.0,295.4732,295.7582,295.0837,295.2357,16114.0
2020-02-21 11:40:00,310.74,311.35,310.68,311.1,17333.0,295.2357,295.8152,295.1787,295.5777,17333.0
2020-02-21 11:50:00,310.98,311.36,310.56,310.56,7961.0,295.4637,295.8247,295.0647,295.0647,7961.0
2020-02-21 12:00:00,310.49,310.87,310.1,310.79,20250.0,294.9981,295.3592,294.6276,295.2832,20250.0
2020-02-21 12:10:00,310.9,311.12,310.11,310.17,4900.0,295.3877,295.5967,294.6371,294.6941,4900.0
2020-02-21 12:20:00,310.12,310.41,309.87,309.92,7096.0,294.6466,294.9221,294.4091,294.4566,7096.0
2020-02-21 12:30:00,309.92,309.92,308.82,309.03,4908.0,294.4566,294.4566,293.4115,293.611,4908.0
2020-02-21 12:40:00,309.03,309.19,307.7,307.7,10981.0,293.611,293.763,292.3474,292.3474,10981.0
2020-02-21 12:50:00,307.62,307.96,307.48,307.76,6455.0,292.2713,292.5944,292.1383,292.4044,6455.0
2020-02-21 13:00:00,307.82,308.18,307.45,307.99,12060.0,292.4614,292.8034,292.1098,292.6229,12060.0
2020-02-21 13:10:00,307.92,307.94,306.91,307.18,7830.0,292.5564,292.5754,291.5968,291.8533,7830.0
2020-02-21 13:20:00,307.18,307.51,306.44,306.61,10362.0,291.8533,292.1668,291.1502,291.3117,10362.0
2020-02-21 13:30:00,306.55,306.74,306.08,306.15,15781.0,291.2547,291.4353,290.8082,290.8747,15781.0
2020-02-21 13:40:00,306.39,306.92,305.77,305.77,9036.0,291.1027,291.6063,290.5137,290.5137,9036.0
2020-02-21 13:50:00,305.56,305.98,304.71,305.27,20202.0,290.3141,290.7132,289.5065,290.0386,20202.0
2020-02-21 14:00:00,305.26,305.53,304.84,304.99,10117.0,290.0291,290.2856,289.6301,289.7726,10117.0
2020-02-21 14:10:00,304.9,305.24,304.26,304.4,11695.0,289.6871,290.0101,289.079,289.212,11695.0
2020-02-21 14:20:00,304.33,304.89,304.08,304.6,33610.0,289.1455,289.6776,288.908,289.402,33610.0
2020-02-21 14:30:00,304.6,304.73,303.52,303.71,21516.0,289.402,289.5255,288.3759,288.5564,21516.0
2020-02-21 14:40:00,303.79,305.64,303.57,305.28,23503.0,288.6324,290.3901,288.4234,290.0481,23503.0
2020-02-21 14:50:00,305.33,306.2,305.2,306.2,15086.0,290.0956,290.9222,289.9721,290.9222,15086.0
2020-02-21 15:00:00,306.36,306.61,305.81,306.58,15852.0,291.0742,291.3117,290.5517,291.2832,15852.0
2020-02-21 15:10:00,306.66,307.75,306.66,307.63,9766.0,291.3592,292.3949,291.3592,292.2808,9766.0
2020-02-21 15:20:00,307.62,308.16,307.35,308.16,6900.0,292.2713,292.7844,292.0148,292.7844,6900.0
2020-02-21 15:30:00,308.06,308.26,306.82,307.84,10288.0,292.6894,292.8794,291.5113,292.4804,10288.0
2020-02-21 15:40:00,308.03,308.82,307.8,308.8,11405.0,292.6609,293.4115,292.4424,293.3925,11405.0
2020-02-21 15:50:00,309.02,309.64,308.71,309.05,42356.0,293.6015,294.1906,293.307,293.63,42356.0
2020-02-24 09:30:00,293.99,299.71,292.58,298.6,101977.0,279.3214,284.756,277.9818,283.7014,101977.0
2020-02-24 09:40:00,298.62,301.79,298.13,301.78,49243.0,283.7204,286.7322,283.2548,286.7227,49243.0
2020-02-24 09:50:00,301.0,302.0,300.18,301.5,24802.0,285.9817,286.9318,285.2026,286.4567,24802.0
2020-02-24 10:00:00,301.75,302.92,301.13,302.64,12519.0,286.6942,287.8059,286.1052,287.5398,12519.0
2020-02-24 10:10:00,302.55,303.76,302.22,302.54,11740.0,287.4543,288.6039,287.1408,287.4448,11740.0
2020-02-24 10:20:00,302.44,303.08,301.76,302.28,30316.0,287.3498,287.9579,286.7037,287.1978,30316.0
2020-02-24 10:30:00,302.3,304.36,301.31,303.85,15063.0,287.2168,289.174,286.2762,288.6895,15063.0
2020-02-24 10:40:00,303.84,305.22,303.47,304.88,16223.0,288.6799,289.9911,288.3284,289.6681,16223.0
2020-02-24 10:50:00,304.96,305.07,303.64,304.2,9067.0,289.7441,289.8486,288.4899,289.022,9067.0
2020-02-24 11:00:00,304.63,305.47,304.05,304.2,7747.0,289.4305,290.2286,288.8795,289.022,7747.0
2020-02-24 11:10:00,304.19,305.5,303.93,305.31,10365.0,289.0125,290.2571,288.7655,290.0766,10365.0
2020-02-24 11:20:00,305.56,305.84,304.36,304.37,12029.0,290.3141,290.5802,289.174,289.1835,12029.0
2020-02-24 11:30:00,304.68,305.22,304.52,304.83,10361.0,289.478,289.9911,289.326,289.6206,10361.0
2020-02-24 11:40:00,304.84,304.84,302.52,302.69,7486.0,289.6301,289.6301,287.4258,287.5873,7486.0
2020-02-24 11:50:00,302.53,304.42,302.53,304.24,118527.0,287.4353,289.231,287.4353,289.06,118527.0
2020-02-24 12:00:00,304.13,304.3,302.64,302.77,10192.0,288.9555,289.117,287.5398,287.6633,10192.0
2020-02-24 12:10:00,302.67,303.23,302.54,303.22,7040.0,287.5683,288.1004,287.4448,288.0909,7040.0
2020-02-24 12:20:00,303.04,303.13,302.31,302.79,3358.0,287.9199,288.0054,287.2263,287.6823,3358.0
2020-02-24 12:30:00,302.45,303.35,301.79,303.12,8180.0,287.3593,288.2144,286.7322,287.9959,8180.0
2020-02-24 12:40:00,303.41,303.96,303.41,303.47,6924.0,288.2714,288.794,288.2714,288.3284,6924.0
2020-02-24 12:50:00,303.47,303.7,302.68,302.95,2919.0,288.3284,288.5469,287.5778,287.8344,2919.0
2020-02-24 13:00:00,302.62,302.62,301.26,301.26,3320.0,287.5208,287.5208,286.2287,286.2287,3320.0
2020-02-24 13:10:00,301.3,301.68,300.71,301.67,4678.0,286.2667,286.6277,285.7061,286.6182,4678.0
2020-02-24 13:20:00,301.78,303.84,301.78,303.4,4127.0,286.7227,288.6799,286.7227,288.2619,4127.0
2020-02-24 13:30:00,303.38,304.01,303.17,303.75,5093.0,288.2429,288.8415,288.0434,288.5944,5093.0
2020-02-24 13:40:00,303.34,303.63,302.69,303.05,6421.0,288.2049,288.4804,287.5873,287.9294,6421.0
2020-02-24 13:50:00,303.4,303.52,302.71,303.33,2881.0,288.2619,288.3759,287.6063,288.1954,2881.0
2020-02-24 14:00:00,303.65,303.65,302.55,302.75,3195.0,288.4994,288.4994,287.4543,287.6443,3195.0
2020-02-24 14:10:00,302.72,302.9,302.21,302.36,3381.0,287.6158,287.7869,287.1313,287.2738,3381.0
2020-02-24 14:20:00,302.67,304.2,302.67,304.09,6867.0,287.5683,289.022,287.5683,288.9175,6867.0
2020-02-24 14:30:00,303.86,304.6,303.69,304.0,6124.0,288.699,289.402,288.5374,288.832,6124.0
2020-02-24 14:40:00,304.1,304.27,303.72,303.89,6896.0,288.927,289.0885,288.5659,288.7275,6896.0
2020-02-24 14:50:00,303.74,304.34,303.59,304.1,9836.0,288.5849,289.155,288.4424,288.927,9836.0
2020-02-24 15:00:00,304.52,305.0,304.3,304.71,13831.0,289.326,289.7821,289.117,289.5065,13831.0
2020-02-24 15:10:00,304.77,304.95,304.09,304.89,8774.0,289.5635,289.7346,288.9175,289.6776,8774.0
2020-02-24 15:20:00,304.97,305.43,304.5,305.02,18791.0,289.7536,290.1906,289.307,289.8011,18791.0
2020-02-24 15:30:00,305.03,305.46,304.46,304.69,23001.0,289.8106,290.2191,289.269,289.4875,23001.0
2020-02-24 15:40:00,304.65,305.01,304.04,305.01,25360.0,289.4495,289.7916,288.87,289.7916,25360.0
2020-02-24 15:50:00,304.91,305.14,303.45,303.61,56497.0,289.6966,289.9151,288.3094,288.4614,56497.0
2020-02-25 09:30:00,305.93,308.85,303.95,308.85,13740.0,290.6657,293.44,288.7845,293.44,13740.0
2020-02-25 09:40:00,308.3,308.32,305.15,306.47,21708.0,292.9174,292.9364,289.9246,291.1787,21708.0
2020-02-25 09:50:00,305.87,308.45,305.72,306.19,14925.0,290.6087,293.0599,290.4661,290.9127,14925.0
2020-02-25 10:00:00,305.86,306.1,305.04,305.68,4100.0,290.5992,290.8272,289.8201,290.4281,4100.0
2020-02-25 10:10:00,305.13,305.13,303.39,303.77,3929.0,289.9056,289.9056,288.2524,288.6134,3929.0
2020-02-25 10:20:00,303.43,303.5,301.73,303.1,13447.0,288.2904,288.3569,286.6752,287.9769,13447.0
2020-02-25 10:30:00,302.75,303.26,301.12,303.26,16246.0,287.6443,288.1289,286.0957,288.1289,16246.0
2020-02-25 10:40:00,302.98,304.6,302.4,302.65,10310.0,287.8629,289.402,287.3118,287.5493,10310.0
2020-02-25 10:50:00,302.12,302.71,301.09,302.43,10327.0,287.0458,287.6063,286.0672,287.3403,10327.0
2020-02-25 11:00:00,302.43,302.87,300.97,301.11,10160.0,287.3403,287.7583,285.9531,286.0862,10160.0
2020-02-25 11:10:00,301.19,302.11,299.81,300.38,13147.0,286.1622,287.0363,284.851,285.3926,13147.0
2020-02-25 11:20:00,299.94,302.85,299.94,302.46,18665.0,284.9745,287.7393,284.9745,287.3688,18665.0
2020-02-25 11:30:00,302.75,303.55,302.33,302.96,8591.0,287.6443,288.4044,287.2453,287.8439,8591.0
2020-02-25 11:40:00,303.23,304.01,302.41,304.0,7133.0,288.1004,288.8415,287.3213,288.832,7133.0
2020-02-25 11:50:00,303.87,304.04,302.76,303.34,4725.0,288.7085,288.87,287.6538,288.2049,4725.0
2020-02-25 12:00:00,303.49,303.64,302.54,302.54,4351.0,288.3474,288.4899,287.4448,287.4448,4351.0
2020-02-25 12:10:00,302.72,303.2,301.46,301.81,4292.0,287.6158,288.0719,286.4187,286.7512,4292.0
2020-02-25 12:20:00,301.92,302.09,301.26,302.09,4803.0,286.8557,287.0173,286.2287,287.0173,4803.0
2020-02-25 12:30:00,302.09,303.53,301.88,303.33,3774.0,287.0173,288.3854,286.8177,288.1954,3774.0
2020-02-25 12:40:00,302.87,302.87,301.37,301.49,8094.0,287.7583,287.7583,286.3332,286.4472,8094.0
2020-02-25 12:50:00,301.67,302.03,301.06,301.15,4620.0,286.6182,286.9603,286.0387,286.1242,4620.0
2020-02-25 13:00:00,300.76,301.57,300.33,301.56,6576.0,285.7536,286.5232,285.3451,286.5137,6576.0
2020-02-25 13:10:00,302.0,302.11,300.07,300.29,5038.0,286.9318,287.0363,285.0981,285.3071,5038.0
2020-02-25 13:20:00,300.39,301.75,300.39,301.74,9035.0,285.4021,286.6942,285.4021,286.6847,9035.0
2020-02-25 13:30:00,301.69,301.69,300.69,300.98,9077.0,286.6372,286.6372,285.6871,285.9626,9077.0
2020-02-25 13:40:00,300.98,301.99,300.54,301.49,9581.0,285.9626,286.9223,285.5446,286.4472,9581.0
2020-02-25 13:50:00,301.51,301.94,299.15,299.15,8895.0,286.4662,286.8747,284.224,284.224,8895.0
2020-02-25 14:00:00,299.35,299.38,297.06,297.2,13284.0,284.414,284.4425,282.2382,282.3713,13284.0
2020-02-25 14:10:00,297.44,299.62,297.44,298.63,13174.0,282.5993,284.6705,282.5993,283.7299,13174.0
2020-02-25 14:20:00,298.37,299.05,297.94,297.94,10427.0,283.4829,284.1289,283.0743,283.0743,10427.0
2020-02-25 14:30:00,298.23,299.0,297.46,297.94,11908.0,283.3499,284.0814,282.6183,283.0743,11908.0
2020-02-25 14:40:00,298.05,300.76,297.62,300.08,9254.0,283.1788,285.7536,282.7703,285.1076,9254.0
2020-02-25 14:50:00,299.92,300.57,299.42,300.03,7973.0,284.9555,285.5731,284.4805,285.06,7973.0
2020-02-25 15:00:00,300.13,301.36,300.12,300.55,7872.0,285.1551,286.3237,285.1456,285.5541,7872.0
2020-02-25 15:10:00,300.75,300.76,299.63,300.21,10144.0,285.7441,285.7536,284.68,285.2311,10144.0
2020-02-25 15:20:00,299.9,300.23,298.75,299.88,13459.0,284.9365,285.2501,283.8439,284.9175,13459.0
2020-02-25 15:30:00,299.82,299.82,297.65,298.28,17425.0,284.8605,284.8605,282.7988,283.3974,17425.0
2020-02-25 15:40:00,298.41,300.71,298.41,299.92,18942.0,283.5209,285.7061,283.5209,284.9555,18942.0
2020-02-25 15:50:00,299.74,300.71,299.28,300.22,91393.0,284.7845,285.7061,284.3475,285.2406,91393.0
2020-02-26 09:30:00,295.51,304.39,295.51,304.39,26426.0,280.7656,289.2025,280.7656,289.2025,26426.0
2020-02-26 09:40:00,305.19,308.41,304.09,306.99,23209.0,289.9626,293.0219,288.9175,291.6728,23209.0
2020-02-26 09:50:00,306.99,307.87,305.31,306.85,20674.0,291.6728,292.5089,290.0766,291.5398,20674.0
2020-02-26 10:00:00,306.86,306.86,304.59,306.62,13307.0,291.5493,291.5493,289.3925,291.3212,13307.0
2020-02-26 10:10:00,306.18,307.28,305.2,307.15,11376.0,290.9032,291.9483,289.9721,291.8248,11376.0
2020-02-26 10:20:00,307.16,309.16,307.16,307.47,16968.0,291.8343,293.7345,291.8343,292.1288,16968.0
2020-02-26 10:30:00,306.75,309.58,306.75,308.62,8317.0,291.4448,294.1336,291.4448,293.2215,8317.0
2020-02-26 10:40:00,308.93,310.11,308.42,310.07,10203.0,293.516,294.6371,293.0314,294.5991,10203.0
2020-02-26 10:50:00,310.35,310.5,308.83,308.84,5361.0,294.8651,295.0076,293.421,293.4305,5361.0
2020-02-26 11:00:00,308.79,308.79,307.26,307.32,7319.0,293.383,293.383,291.9293,291.9863,7319.0
2020-02-26 11:10:00,307.47,308.91,306.49,308.62,6850.0,292.1288,293.497,291.1977,293.2215,6850.0
2020-02-26 11:20:00,308.92,309.69,308.91,309.33,9425.0,293.5065,294.2381,293.497,293.896,9425.0
2020-02-26 11:30:00,308.97,310.02,308.55,309.88,13004.0,293.554,294.5516,293.1549,294.4186,13004.0
2020-02-26 11:40:00,310.4,310.4,308.3,308.79,8472.0,294.9126,294.9126,292.9174,293.383,8472.0
2020-02-26 11:50:00,308.71,308.85,307.04,307.04,4729.0,293.307,293.44,291.7203,291.7203,4729.0
2020-02-26 12:00:00,307.28,307.49,305.42,305.92,10591.0,291.9483,292.1478,290.1811,290.6562,10591.0
2020-02-26 12:10:00,305.81,306.05,303.61,304.78,14723.0,290.5517,290.7797,288.4614,289.573,14723.0
2020-02-26 12:20:00,304.68,306.7,304.67,306.01,4172.0,289.478,291.3973,289.4685,290.7417,4172.0
2020-02-26 12:30:00,306.19,307.78,306.19,307.56,4292.0,290.9127,292.4234,290.9127,292.2143,4292.0
2020-02-26 12:40:00,307.16,307.49,306.6,307.41,5900.0,291.8343,292.1478,291.3022,292.0718,5900.0
2020-02-26 12:50:00,307.45,307.68,306.39,306.45,4534.0,292.1098,292.3284,291.1027,291.1597,4534.0
2020-02-26 13:00:00,306.52,307.08,306.45,306.45,2216.0,291.2262,291.7583,291.1597,291.1597,2216.0
2020-02-26 13:10:00,306.43,306.43,305.54,305.59,3361.0,291.1407,291.1407,290.2951,290.3426,3361.0
2020-02-26 13:20:00,305.84,306.73,305.55,306.73,3004.0,290.5802,291.4258,290.3046,291.4258,3004.0
2020-02-26 13:30:00,306.55,306.55,302.79,302.79,6960.0,291.2547,291.2547,287.6823,287.6823,6960.0
2020-02-26 13:40:00,302.72,304.45,302.0,304.19,8393.0,287.6158,289.2595,286.9318,289.0125,8393.0
2020-02-26 13:50:00,304.13,304.7,301.78,302.0,6951.0,288.9555,289.497,286.7227,286.9318,6951.0
2020-02-26 14:00:00,302.13,303.83,301.96,303.29,5640.0,287.0553,288.6704,286.8938,288.1574,5640.0
2020-02-26 14:10:00,303.14,304.66,302.8,304.6,4258.0,288.0149,289.459,287.6918,289.402,4258.0
2020-02-26 14:20:00,304.08,305.55,304.08,304.59,4107.0,288.908,290.3046,288.908,289.3925,4107.0
2020-02-26 14:30:00,304.76,305.17,303.9,304.68,4908.0,289.554,289.9436,288.737,289.478,4908.0
2020-02-26 14:40:00,304.51,305.07,303.62,305.07,6541.0,289.3165,289.8486,288.4709,289.8486,6541.0
2020-02-26 14:50:00,304.93,305.12,304.01,304.09,7173.0,289.7156,289.8961,288.8415,288.9175,7173.0
2020-02-26 15:00:00,304.32,305.46,304.32,305.17,3000.0,289.136,290.2191,289.136,289.9436,3000.0
2020-02-26 15:10:00,305.42,306.29,305.06,306.14,4746.0,290.1811,291.0077,289.8391,290.8652,4746.0
2020-02-26 15:20:00,306.14,306.15,305.28,305.8,13642.0,290.8652,290.8747,290.0481,290.5422,13642.0
2020-02-26 15:30:00,305.82,306.64,305.81,306.46,23423.0,290.5612,291.3402,290.5517,291.1692,23423.0
2020-02-26 15:40:00,306.47,307.17,306.02,306.8,29175.0,291.1787,291.8438,290.7512,291.4923,29175.0
2020-02-26 15:50:00,306.94,307.08,305.65,305.68,87105.0,291.6253,291.7583,290.3996,290.4281,87105.0
2020-02-27 09:30:00,297.36,300.36,296.43,298.59,19249.0,282.5233,285.3736,281.6397,283.6919,19249.0
2020-02-27 09:40:00,298.48,299.55,296.1,296.92,14732.0,283.5874,284.604,281.3261,282.1052,14732.0
2020-02-27 09:50:00,296.31,300.79,296.31,299.96,18749.0,281.5257,285.7821,281.5257,284.9935,18749.0
2020-02-27 10:00:00,300.16,301.11,298.94,300.0,8047.0,285.1836,286.0862,284.0244,285.0315,8047.0
2020-02-27 10:10:00,299.81,300.85,299.18,299.67,10055.0,284.851,285.8391,284.2525,284.718,10055.0
2020-02-27 10:20:00,299.42,299.59,296.87,297.7,7206.0,284.4805,284.642,282.0577,282.8463,7206.0
2020-02-27 10:30:00,297.49,297.64,295.61,297.63,7322.0,282.6468,282.7893,280.8606,282.7798,7322.0
2020-02-27 10:40:00,298.17,299.68,296.59,299.63,14840.0,283.2929,284.7275,281.7917,284.68,14840.0
2020-02-27 10:50:00,299.36,301.35,298.76,300.85,15450.0,284.4235,286.3142,283.8534,285.8391,15450.0
2020-02-27 11:00:00,301.06,302.23,300.49,301.84,12798.0,286.0387,287.1503,285.4971,286.7797,12798.0
2020-02-27 11:10:00,301.97,302.65,299.68,302.65,25647.0,286.9033,287.5493,284.7275,287.5493,25647.0
2020-02-27 11:20:00,302.32,302.32,299.28,299.35,18535.0,287.2358,287.2358,284.3475,284.414,18535.0
2020-02-27 11:30:00,299.06,300.38,298.09,299.62,13689.0,284.1384,285.3926,283.2168,284.6705,13689.0
2020-02-27 11:40:00,299.42,300.94,298.96,300.79,8469.0,284.4805,285.9246,284.0434,285.7821,8469.0
2020-02-27 11:50:00,301.14,303.16,300.8,303.16,6714.0,286.1147,288.0339,285.7916,288.0339,6714.0
2020-02-27 12:00:00,302.77,303.64,301.74,303.04,15156.0,287.6633,288.4899,286.6847,287.9199,15156.0
2020-02-27 12:10:00,302.98,303.47,302.0,303.32,7147.0,287.8629,288.3284,286.9318,288.1859,7147.0
2020-02-27 12:20:00,303.38,303.38,301.11,303.19,6343.0,288.2429,288.2429,286.0862,288.0624,6343.0
2020-02-27 12:30:00,303.21,307.43,303.19,307.35,10242.0,288.0814,292.0908,288.0624,292.0148,10242.0
2020-02-27 12:40:00,306.54,306.54,304.5,305.9,6154.0,291.2452,291.2452,289.307,290.6372,6154.0
2020-02-27 12:50:00,306.25,306.8,303.78,303.78,6412.0,290.9697,291.4923,288.6229,288.6229,6412.0
2020-02-27 13:00:00,303.39,305.11,303.17,304.96,1506.0,288.2524,289.8866,288.0434,289.7441,1506.0
2020-02-27 13:10:00,305.09,305.37,303.67,303.99,1818.0,289.8676,290.1336,288.5184,288.8225,1818.0
2020-02-27 13:20:00,304.16,304.44,303.35,303.86,2711.0,288.984,289.25,288.2144,288.699,2711.0
2020-02-27 13:30:00,303.04,303.08,301.77,301.78,4618.0,287.9199,287.9579,286.7132,286.7227,4618.0
2020-02-27 13:40:00,302.19,302.25,298.71,300.94,6908.0,287.1123,287.1693,283.8059,285.9246,6908.0
2020-02-27 13:50:00,300.82,302.86,299.87,299.87,12957.0,285.8106,287.7488,284.908,284.908,12957.0
2020-02-27 14:00:00,299.26,300.56,298.9,298.9,5427.0,284.3285,285.5636,283.9864,283.9864,5427.0
2020-02-27 14:10:00,299.26,300.11,298.23,299.83,7084.0,284.3285,285.1361,283.3499,284.87,7084.0
2020-02-27 14:20:00,299.81,302.78,299.35,302.6,7340.0,284.851,287.6728,284.414,287.5018,7340.0
2020-02-27 14:30:00,301.78,301.78,300.38,300.55,5940.0,286.7227,286.7227,285.3926,285.5541,5940.0
2020-02-27 14:40:00,300.14,301.02,299.83,301.02,23407.0,285.1646,286.0007,284.87,286.0007,23407.0
2020-02-27 14:50:00,300.77,301.62,299.72,299.98,11770.0,285.7631,286.5707,284.7655,285.0125,11770.0
2020-02-27 15:00:00,300.06,301.17,299.17,301.17,13154.0,285.0886,286.1432,284.243,286.1432,13154.0
2020-02-27 15:10:00,301.15,301.84,300.78,301.05,6253.0,286.1242,286.7797,285.7726,286.0292,6253.0
2020-02-27 15:20:00,301.21,301.72,300.83,301.4,16053.0,286.1812,286.6657,285.8201,286.3617,16053.0
2020-02-27 15:30:00,301.32,302.2,301.06,301.32,31333.0,286.2857,287.1218,286.0387,286.2857,31333.0
2020-02-27 15:40:00,301.13,302.3,300.97,302.05,50373.0,286.1052,287.2168,285.9531,286.9793,50373.0
2020-02-27 15:50:00,302.07,302.07,297.39,297.39,107942.0,286.9983,286.9983,282.5518,282.5518,107942.0
2020-02-28 09:30:00,286.3,294.99,286.3,293.29,29977.0,272.0151,280.2715,272.0151,278.6563,29977.0
2020-02-28 09:40:00,293.03,293.46,287.78,288.0,16309.0,278.4093,278.8179,273.4213,273.6303,16309.0
2020-02-28 09:50:00,287.73,288.77,283.58,285.13,14592.0,273.3738,274.3619,269.4308,270.9035,14592.0
2020-02-28 10:00:00,284.54,285.9,283.64,285.31,18867.0,270.3429,271.6351,269.4878,271.0745,18867.0
2020-02-28 10:10:00,285.8,286.28,283.0,286.28,17822.0,271.5401,271.9961,268.8798,271.9961,17822.0
2020-02-28 10:20:00,286.01,286.81,283.71,285.25,21589.0,271.7396,272.4997,269.5543,271.0175,21589.0
2020-02-28 10:30:00,284.65,287.87,284.65,286.51,15421.0,270.4474,273.5068,270.4474,272.2146,15421.0
2020-02-28 10:40:00,286.9,287.11,285.3,286.02,9824.0,272.5852,272.7847,271.065,271.7491,9824.0
2020-02-28 10:50:00,286.75,289.76,286.75,288.92,5955.0,272.4427,275.3025,272.4427,274.5044,5955.0
2020-02-28 11:00:00,288.95,289.18,285.77,285.77,6087.0,274.5329,274.7514,271.5115,271.5115,6087.0
2020-02-28 11:10:00,286.9,290.48,286.88,290.48,10330.0,272.5852,275.9865,272.5662,275.9865,10330.0
2020-02-28 11:20:00,290.91,294.66,290.64,294.64,18063.0,276.3951,279.958,276.1386,279.939,18063.0
2020-02-28 11:30:00,294.65,296.4,294.34,296.04,19748.0,279.9485,281.6112,279.654,281.2691,19748.0
2020-02-28 11:40:00,296.04,298.71,295.89,297.35,37607.0,281.2691,283.8059,281.1266,282.5138,37607.0
2020-02-28 11:50:00,297.43,297.78,293.39,294.97,10901.0,282.5898,282.9223,278.7514,280.2525,10901.0
2020-02-28 12:00:00,295.33,296.87,294.15,296.24,14683.0,280.5946,282.0577,279.4734,281.4592,14683.0
2020-02-28 12:10:00,296.04,296.79,294.6,296.39,8378.0,281.2691,281.9817,279.901,281.6017,8378.0
2020-02-28 12:20:00,296.48,298.3,295.98,297.84,5151.0,281.6872,283.4164,281.2121,282.9793,5151.0
2020-02-28 12:30:00,298.3,300.21,297.75,299.4,15624.0,283.4164,285.2311,282.8938,284.4615,15624.0
2020-02-28 12:40:00,299.24,300.32,296.51,296.85,15064.0,284.3095,285.3356,281.7157,282.0387,15064.0
2020-02-28 12:50:00,297.2,300.16,297.2,299.63,9768.0,282.3713,285.1836,282.3713,284.68,9768.0
2020-02-28 13:00:00,299.73,300.71,299.14,299.93,7535.0,284.775,285.7061,284.2145,284.965,7535.0
2020-02-28 13:10:00,299.97,299.97,297.19,297.75,40771.0,285.003,285.003,282.3618,282.8938,40771.0
2020-02-28 13:20:00,297.63,297.84,295.86,296.61,12460.0,282.7798,282.9793,281.0981,281.8107,12460.0
2020-02-28 13:30:00,296.56,296.72,294.28,295.96,25643.0,281.7632,281.9152,279.5969,281.1931,25643.0
2020-02-28 13:40:00,295.65,295.89,293.27,294.97,22117.0,280.8986,281.1266,278.6373,280.2525,22117.0
2020-02-28 13:50:00,295.04,295.19,291.65,293.0,8336.0,280.319,280.4615,277.0982,278.3808,8336.0
2020-02-28 14:00:00,292.55,292.55,289.45,289.49,8305.0,277.9533,277.9533,275.0079,275.0459,8305.0
2020-02-28 14:10:00,290.26,292.04,290.11,291.91,10052.0,275.7775,277.4687,275.635,277.3452,10052.0
2020-02-28 14:20:00,291.43,292.71,288.91,289.84,7754.0,276.8891,278.1053,274.4949,275.3785,7754.0
2020-02-28 14:30:00,290.06,292.56,289.9,291.27,8878.0,275.5875,277.9628,275.4355,276.7371,8878.0
2020-02-28 14:40:00,291.12,293.96,290.89,292.0,10715.0,276.5946,279.2929,276.3761,277.4307,10715.0
2020-02-28 14:50:00,292.38,292.84,288.93,290.48,11907.0,277.7917,278.2288,274.5139,275.9865,11907.0
2020-02-28 15:00:00,290.18,290.68,287.95,288.57,16931.0,275.7015,276.1766,273.5828,274.1718,16931.0
2020-02-28 15:10:00,288.47,293.41,288.14,292.78,28627.0,274.0768,278.7704,273.7633,278.1718,28627.0
2020-02-28 15:20:00,292.73,292.73,288.77,289.17,20627.0,278.1243,278.1243,274.3619,274.7419,20627.0
2020-02-28 15:30:00,288.6,290.85,288.14,288.71,21287.0,274.2003,276.3381,273.7633,274.3049,21287.0
2020-02-28 15:40:00,289.01,290.6,286.91,289.88,29673.0,274.5899,276.1006,272.5947,275.4165,29673.0
2020-02-28 15:50:00,289.89,295.44,288.37,295.44,107884.0,275.426,280.6991,273.9818,280.6991,107884.0
2020-03-02 09:30:00,299.44,306.28,297.97,299.25,31333.0,284.4995,290.9982,283.1028,284.319,31333.0
2020-03-02 09:40:00,299.22,302.77,299.22,302.38,44981.0,284.2905,287.6633,284.2905,287.2928,44981.0
2020-03-02 09:50:00,301.99,303.11,299.6,299.64,16384.0,286.9223,287.9864,284.6515,284.6895,16384.0
2020-03-02 10:00:00,299.7,301.1,297.3,297.3,17476.0,284.7465,286.0767,282.4663,282.4663,17476.0
2020-03-02 10:10:00,297.96,301.73,297.68,299.19,16419.0,283.0933,286.6752,282.8273,284.262,16419.0
2020-03-02 10:20:00,298.81,299.2,297.26,298.6,7180.0,283.9009,284.2715,282.4283,283.7014,7180.0
2020-03-02 10:30:00,299.24,300.55,297.68,300.08,15520.0,284.3095,285.5541,282.8273,285.1076,15520.0
2020-03-02 10:40:00,300.15,301.93,300.15,301.93,15904.0,285.1741,286.8652,285.1741,286.8652,15904.0
2020-03-02 10:50:00,301.93,303.57,300.44,300.44,12260.0,286.8652,288.4234,285.4496,285.4496,12260.0
2020-03-02 11:00:00,300.52,301.39,299.71,300.01,18995.0,285.5256,286.3522,284.756,285.041,18995.0
2020-03-02 11:10:00,300.36,304.03,299.97,303.07,13901.0,285.3736,288.8605,285.003,287.9484,13901.0
2020-03-02 11:20:00,303.02,304.52,303.02,303.17,13208.0,287.9009,289.326,287.9009,288.0434,13208.0
2020-03-02 11:30:00,303.23,306.15,302.83,305.58,9064.0,288.1004,290.8747,287.7203,290.3331,9064.0
2020-03-02 11:40:00,305.52,306.42,304.68,305.58,9137.0,290.2761,291.1312,289.478,290.3331,9137.0
2020-03-02 11:50:00,306.06,307.86,305.79,307.21,8121.0,290.7892,292.4994,290.5327,291.8818,8121.0
2020-03-02 12:00:00,307.41,307.82,305.92,306.19,8869.0,292.0718,292.4614,290.6562,290.9127,8869.0
2020-03-02 12:10:00,306.13,306.75,305.4,306.01,9862.0,290.8557,291.4448,290.1621,290.7417,9862.0
2020-03-02 12:20:00,305.88,306.41,304.95,306.41,7971.0,290.6182,291.1217,289.7346,291.1217,7971.0
2020-03-02 12:30:00,306.35,307.74,306.35,307.33,6276.0,291.0647,292.3854,291.0647,291.9958,6276.0
2020-03-02 12:40:00,307.49,307.58,305.97,307.47,8531.0,292.1478,292.2333,290.7037,292.1288,8531.0
2020-03-02 12:50:00,307.31,308.59,307.31,308.27,8946.0,291.9768,293.1929,291.9768,292.8889,8946.0
2020-03-02 13:00:00,308.17,308.97,306.7,306.93,5466.0,292.7939,293.554,291.3973,291.6158,5466.0
2020-03-02 13:10:00,306.98,307.01,305.92,305.92,2671.0,291.6633,291.6918,290.6562,290.6562,2671.0
2020-03-02 13:20:00,306.34,306.89,305.59,305.9,20057.0,291.0552,291.5778,290.3426,290.6372,20057.0
2020-03-02 13:30:00,305.9,308.07,304.93,307.63,7884.0,290.6372,292.6989,289.7156,292.2808,7884.0
2020-03-02 13:40:00,307.41,308.16,305.36,305.99,4029.0,292.0718,292.7844,290.1241,290.7227,4029.0
2020-03-02 13:50:00,306.14,306.56,305.13,306.56,6855.0,290.8652,291.2642,289.9056,291.2642,6855.0
2020-03-02 14:00:00,306.6,307.26,305.86,307.26,3523.0,291.3022,291.9293,290.5992,291.9293,3523.0
2020-03-02 14:10:00,307.09,307.29,305.71,306.04,6801.0,291.7678,291.9578,290.4566,290.7702,6801.0
2020-03-02 14:20:00,306.06,306.78,305.62,305.92,9674.0,290.7892,291.4733,290.3711,290.6562,9674.0
2020-03-02 14:30:00,306.15,306.58,304.67,304.67,14094.0,290.8747,291.2832,289.4685,289.4685,14094.0
2020-03-02 14:40:00,304.65,306.35,303.86,306.17,15564.0,289.4495,291.0647,288.699,290.8937,15564.0
2020-03-02 14:50:00,306.1,307.34,305.02,305.66,11809.0,290.8272,292.0053,289.8011,290.4091,11809.0
2020-03-02 15:00:00,305.68,308.08,305.67,307.95,11156.0,290.4281,292.7084,290.4186,292.5849,11156.0
2020-03-02 15:10:00,308.07,308.55,306.86,307.46,10966.0,292.6989,293.1549,291.5493,292.1193,10966.0
2020-03-02 15:20:00,307.55,309.78,307.35,309.08,12257.0,292.2048,294.3236,292.0148,293.6585,12257.0
2020-03-02 15:30:00,309.34,311.01,309.07,310.94,26991.0,293.9055,295.4922,293.649,295.4257,26991.0
2020-03-02 15:40:00,310.7,313.93,310.41,313.51,41495.0,295.1977,298.2665,294.9221,297.8675,41495.0
2020-03-02 15:50:00,313.66,316.05,313.54,315.44,97652.0,298.01,300.2807,297.896,299.7012,97652.0
2020-03-03 09:30:00,316.27,317.5,311.77,313.6,17891.0,300.4898,301.6584,296.2143,297.953,17891.0
2020-03-03 09:40:00,313.48,315.35,313.26,314.62,5040.0,297.839,299.6157,297.6299,298.9221,5040.0
2020-03-03 09:50:00,314.03,314.03,309.48,311.67,9154.0,298.3615,298.3615,294.0385,296.1193,9154.0
2020-03-03 10:00:00,312.4,321.56,312.4,319.44,31654.0,296.8128,305.5158,296.8128,303.5016,31654.0
2020-03-03 10:10:00,319.83,320.57,312.13,313.87,10539.0,303.8721,304.5752,296.5563,298.2095,10539.0
2020-03-03 10:20:00,314.56,316.9,313.91,314.37,12122.0,298.8651,301.0883,298.2475,298.6846,12122.0
2020-03-03 10:30:00,314.27,316.45,314.16,315.13,9744.0,298.5895,300.6608,298.485,299.4066,9744.0
2020-03-03 10:40:00,315.74,317.28,314.92,315.23,9076.0,299.9862,301.4494,299.2071,299.5016,9076.0
2020-03-03 10:50:00,315.47,316.77,314.33,316.69,8309.0,299.7297,300.9648,298.6466,300.8888,8309.0
2020-03-03 11:00:00,315.71,316.64,314.15,314.21,5853.0,299.9577,300.8413,298.4755,298.5325,5853.0
2020-03-03 11:10:00,314.19,314.47,311.0,312.14,11854.0,298.5135,298.7796,295.4827,296.5658,11854.0
2020-03-03 11:20:00,311.94,312.49,308.01,308.78,10536.0,296.3758,296.8984,292.6419,293.3735,10536.0
2020-03-03 11:30:00,309.11,311.63,308.52,311.63,12627.0,293.687,296.0813,293.1264,296.0813,12627.0
2020-03-03 11:40:00,311.85,312.75,310.93,311.34,6767.0,296.2903,297.1454,295.4162,295.8057,6767.0
2020-03-03 11:50:00,310.94,312.61,310.94,312.3,9679.0,295.4257,297.0124,295.4257,296.7178,9679.0
2020-03-03 12:00:00,311.99,313.22,311.49,312.87,16350.0,296.4233,297.5919,295.9483,297.2594,16350.0
2020-03-03 12:10:00,313.44,314.01,311.51,311.88,5595.0,297.801,298.3425,295.9673,296.3188,5595.0
2020-03-03 12:20:00,311.65,312.73,311.0,311.22,2815.0,296.1003,297.1264,295.4827,295.6917,2815.0
2020-03-03 12:30:00,311.47,311.47,310.27,311.13,5329.0,295.9293,295.9293,294.7891,295.6062,5329.0
2020-03-03 12:40:00,311.44,311.92,310.46,311.73,3370.0,295.9007,296.3568,294.9696,296.1763,3370.0
2020-03-03 12:50:00,311.5,311.67,310.56,311.34,7505.0,295.9578,296.1193,295.0647,295.8057,7505.0
2020-03-03 13:00:00,311.44,311.45,310.17,310.22,7320.0,295.9007,295.9102,294.6941,294.7416,7320.0
2020-03-03 13:10:00,310.51,310.78,308.17,308.69,8422.0,295.0172,295.2737,292.7939,293.288,8422.0
2020-03-03 13:20:00,308.82,308.82,307.0,307.47,6792.0,293.4115,293.4115,291.6823,292.1288,6792.0
2020-03-03 13:30:00,308.66,311.78,308.64,311.78,14768.0,293.2595,296.2238,293.2405,296.2238,14768.0
2020-03-03 13:40:00,311.72,311.72,307.9,308.92,13766.0,296.1668,296.1668,292.5374,293.5065,13766.0
2020-03-03 13:50:00,308.71,309.23,308.26,308.26,10440.0,293.307,293.801,292.8794,292.8794,10440.0
2020-03-03 14:00:00,308.32,308.83,304.76,304.76,11343.0,292.9364,293.421,289.554,289.554,11343.0
2020-03-03 14:10:00,305.01,307.11,304.16,304.16,10856.0,289.7916,291.7868,288.984,288.984,10856.0
2020-03-03 14:20:00,304.47,307.54,304.01,307.19,9634.0,289.2785,292.1953,288.8415,291.8628,9634.0
2020-03-03 14:30:00,307.18,308.53,305.49,305.49,9980.0,291.8533,293.1359,290.2476,290.2476,9980.0
2020-03-03 14:40:00,306.47,309.31,305.42,307.99,8970.0,291.1787,293.877,290.1811,292.6229,8970.0
2020-03-03 14:50:00,307.93,309.0,307.5,308.75,14338.0,292.5659,293.5825,292.1573,293.345,14338.0
2020-03-03 15:00:00,308.61,310.35,308.24,309.14,14783.0,293.212,294.8651,292.8604,293.7155,14783.0
2020-03-03 15:10:00,309.26,312.09,309.17,311.47,9391.0,293.8295,296.5183,293.744,295.9293,9391.0
2020-03-03 15:20:00,311.34,312.23,308.98,312.09,9113.0,295.8057,296.6513,293.5635,296.5183,9113.0
2020-03-03 15:30:00,312.13,312.13,307.3,307.63,14593.0,296.5563,296.5563,291.9673,292.2808,14593.0
2020-03-03 15:40:00,307.04,311.82,307.04,309.76,20024.0,291.7203,296.2618,291.7203,294.3046,20024.0
2020-03-03 15:50:00,308.2,310.48,306.59,308.25,38159.0,292.8224,294.9886,291.2927,292.8699,38159.0
2020-03-04 09:30:00,315.11,318.0,312.34,312.34,21711.0,299.3876,302.1334,296.7558,296.7558,21711.0
2020-03-04 09:40:00,312.96,314.13,312.0,312.0,2956.0,297.3449,298.4565,296.4328,296.4328,2956.0
2020-03-04 09:50:00,312.82,314.18,312.0,312.22,3680.0,297.2119,298.504,296.4328,296.6418,3680.0
2020-03-04 10:00:00,312.68,315.17,312.35,315.11,9027.0,297.0789,299.4446,296.7653,299.3876,9027.0
2020-03-04 10:10:00,315.66,318.25,315.22,318.25,6128.0,299.9102,302.371,299.4921,302.371,6128.0
2020-03-04 10:20:00,318.04,320.13,317.76,319.58,13256.0,302.1714,304.1572,301.9054,303.6346,13256.0
2020-03-04 10:30:00,319.72,319.72,318.09,319.15,7989.0,303.7676,303.7676,302.2189,303.2261,7989.0
2020-03-04 10:40:00,319.48,320.0,318.72,319.39,7929.0,303.5396,304.0336,302.8175,303.4541,7929.0
2020-03-04 10:50:00,319.96,320.53,318.13,318.64,5718.0,303.9956,304.5372,302.257,302.7415,5718.0
2020-03-04 11:00:00,318.9,319.47,318.54,319.24,5271.0,302.9885,303.5301,302.6465,303.3116,5271.0
2020-03-04 11:10:00,319.28,319.9,318.09,318.59,20975.0,303.3496,303.9386,302.2189,302.694,20975.0
2020-03-04 11:20:00,318.57,318.97,317.09,318.41,8139.0,302.675,303.055,301.2688,302.523,8139.0
2020-03-04 11:30:00,318.55,318.61,316.15,316.15,3528.0,302.656,302.713,300.3757,300.3757,3528.0
2020-03-04 11:40:00,316.76,317.41,315.25,316.78,24559.0,300.9553,301.5729,299.5206,300.9743,24559.0
2020-03-04 11:50:00,316.83,317.23,316.32,316.57,9954.0,301.0218,301.4019,300.5373,300.7748,9954.0
2020-03-04 12:00:00,316.64,317.79,316.64,317.1,5673.0,300.8413,301.9339,300.8413,301.2783,5673.0
2020-03-04 12:10:00,317.43,318.42,317.26,317.5,22280.0,301.5919,302.5325,301.4304,301.6584,22280.0
2020-03-04 12:20:00,317.69,318.05,316.78,318.05,2318.0,301.8389,302.1809,300.9743,302.1809,2318.0
2020-03-04 12:30:00,318.59,318.59,318.13,318.16,7658.0,302.694,302.694,302.257,302.2855,7658.0
2020-03-04 12:40:00,318.26,318.5,317.77,318.5,5619.0,302.3805,302.6085,301.9149,302.6085,5619.0
2020-03-04 12:50:00,318.86,319.5,318.25,319.3,9505.0,302.9505,303.5586,302.371,303.3686,9505.0
2020-03-04 13:00:00,319.22,319.82,319.15,319.31,3580.0,303.2926,303.8626,303.2261,303.3781,3580.0
2020-03-04 13:10:00,319.31,319.58,318.9,319.02,26350.0,303.3781,303.6346,302.9885,303.1025,26350.0
2020-03-04 13:20:00,319.13,319.13,318.29,318.31,7219.0,303.2071,303.2071,302.409,302.428,7219.0
2020-03-04 13:30:00,318.63,319.27,318.25,318.52,8716.0,302.732,303.3401,302.371,302.6275,8716.0
2020-03-04 13:40:00,318.23,318.58,317.91,318.48,6066.0,302.352,302.6845,302.0479,302.5895,6066.0
2020-03-04 13:50:00,318.5,318.94,317.95,317.95,10206.0,302.6085,303.0265,302.0859,302.0859,10206.0
2020-03-04 14:00:00,317.81,318.09,316.18,316.71,2447.0,301.9529,302.2189,300.4042,300.9078,2447.0
2020-03-04 14:10:00,316.66,317.48,316.66,317.28,3192.0,300.8603,301.6394,300.8603,301.4494,3192.0
2020-03-04 14:20:00,317.67,318.36,317.01,317.66,4411.0,301.8199,302.4755,301.1928,301.8104,4411.0
2020-03-04 14:30:00,317.91,318.25,317.08,317.29,13067.0,302.0479,302.371,301.2593,301.4589,13067.0
2020-03-04 14:40:00,317.46,318.11,317.09,317.24,3977.0,301.6204,302.238,301.2688,301.4114,3977.0
2020-03-04 14:50:00,317.32,318.16,316.85,317.7,4658.0,301.4874,302.2855,301.0408,301.8484,4658.0
2020-03-04 15:00:00,317.55,318.26,317.28,317.41,3097.0,301.7059,302.3805,301.4494,301.5729,3097.0
2020-03-04 15:10:00,317.62,318.6,317.15,318.6,16247.0,301.7724,302.7035,301.3258,302.7035,16247.0
2020-03-04 15:20:00,318.6,320.38,318.59,319.54,10775.0,302.7035,304.3947,302.694,303.5966,10775.0
2020-03-04 15:30:00,319.53,319.75,317.91,318.53,36439.0,303.5871,303.7961,302.0479,302.637,36439.0
2020-03-04 15:40:00,318.61,318.87,316.74,318.0,28191.0,302.713,302.96,300.9363,302.1334,28191.0
2020-03-04 15:50:00,318.3,318.62,316.6,318.47,107896.0,302.4185,302.7225,300.8033,302.58,107896.0
2020-03-05 09:30:00,314.19,315.08,310.45,314.43,15131.0,298.5135,299.3591,294.9601,298.7416,15131.0
2020-03-05 09:40:00,314.17,314.98,313.05,313.05,2730.0,298.4945,299.2641,297.4304,297.4304,2730.0
2020-03-05 09:50:00,313.39,313.39,310.99,311.35,4207.0,297.7535,297.7535,295.4732,295.8152,4207.0
2020-03-05 10:00:00,312.81,312.99,310.75,310.91,5602.0,297.2024,297.3734,295.2452,295.3972,5602.0
2020-03-05 10:10:00,310.99,311.5,310.0,311.36,8142.0,295.4732,295.9578,294.5326,295.8247,8142.0
2020-03-05 10:20:00,311.62,313.03,309.16,309.16,8465.0,296.0718,297.4114,293.7345,293.7345,8465.0
2020-03-05 10:30:00,309.61,309.83,307.04,307.04,21805.0,294.1621,294.3711,291.7203,291.7203,21805.0
2020-03-05 10:40:00,307.21,309.64,306.62,308.29,11553.0,291.8818,294.1906,291.3212,292.9079,11553.0
2020-03-05 10:50:00,308.29,310.96,308.29,308.96,5042.0,292.9079,295.4447,292.9079,293.5445,5042.0
2020-03-05 11:00:00,308.79,311.45,308.79,311.45,5113.0,293.383,295.9102,293.383,295.9102,5113.0
2020-03-05 11:10:00,311.43,312.81,311.05,311.67,11375.0,295.8912,297.2024,295.5302,296.1193,11375.0
2020-03-05 11:20:00,311.59,311.9,309.52,310.54,6514.0,296.0433,296.3378,294.0765,295.0457,6514.0
2020-03-05 11:30:00,310.92,310.92,308.63,308.97,6882.0,295.4067,295.4067,293.231,293.554,6882.0
2020-03-05 11:40:00,308.4,309.28,308.0,308.07,13969.0,293.0124,293.8485,292.6324,292.6989,13969.0
2020-03-05 11:50:00,308.41,308.79,307.01,307.72,4145.0,293.0219,293.383,291.6918,292.3664,4145.0
2020-03-05 12:00:00,307.81,308.07,305.58,305.64,8659.0,292.4519,292.6989,290.3331,290.3901,8659.0
2020-03-05 12:10:00,305.97,306.75,303.79,303.84,14254.0,290.7037,291.4448,288.6324,288.6799,14254.0
2020-03-05 12:20:00,304.52,305.51,303.38,305.33,12550.0,289.326,290.2666,288.2429,290.0956,12550.0
2020-03-05 12:30:00,305.24,306.2,303.64,303.64,10783.0,290.0101,290.9222,288.4899,288.4899,10783.0
2020-03-05 12:40:00,303.65,303.93,302.31,303.64,6980.0,288.4994,288.7655,287.2263,288.4899,6980.0
2020-03-05 12:50:00,303.55,304.36,302.54,302.59,4634.0,288.4044,289.174,287.4448,287.4923,4634.0
2020-03-05 13:00:00,302.49,303.78,302.25,302.58,9164.0,287.3973,288.6229,287.1693,287.4828,9164.0
2020-03-05 13:10:00,302.48,302.76,300.11,301.1,8161.0,287.3878,287.6538,285.1361,286.0767,8161.0
2020-03-05 13:20:00,301.13,303.36,301.13,303.36,3479.0,286.1052,288.2239,286.1052,288.2239,3479.0
2020-03-05 13:30:00,303.5,304.76,303.06,303.97,3300.0,288.3569,289.554,287.9389,288.8035,3300.0
2020-03-05 13:40:00,304.13,304.42,302.28,304.42,6766.0,288.9555,289.231,287.1978,289.231,6766.0
2020-03-05 13:50:00,304.3,304.3,302.89,303.86,8200.0,289.117,289.117,287.7773,288.699,8200.0
2020-03-05 14:00:00,303.27,303.27,302.01,302.17,9854.0,288.1384,288.1384,286.9413,287.0933,9854.0
2020-03-05 14:10:00,302.41,303.41,301.78,301.9,2300.0,287.3213,288.2714,286.7227,286.8367,2300.0
2020-03-05 14:20:00,301.31,301.31,300.53,300.62,3086.0,286.2762,286.2762,285.5351,285.6206,3086.0
2020-03-05 14:30:00,301.06,302.13,300.77,302.01,5461.0,286.0387,287.0553,285.7631,286.9413,5461.0
2020-03-05 14:40:00,302.03,302.15,300.41,300.82,5250.0,286.9603,287.0743,285.4211,285.8106,5250.0
2020-03-05 14:50:00,301.12,301.2,299.93,301.16,6456.0,286.0957,286.1717,284.965,286.1337,6456.0
2020-03-05 15:00:00,301.1,301.1,299.88,300.31,8885.0,286.0767,286.0767,284.9175,285.3261,8885.0
2020-03-05 15:10:00,300.32,300.57,298.58,298.63,11766.0,285.3356,285.5731,283.6824,283.7299,11766.0
2020-03-05 15:20:00,299.08,299.43,297.67,298.5,7823.0,284.1574,284.49,282.8178,283.6064,7823.0
2020-03-05 15:30:00,298.48,301.12,298.15,300.07,19133.0,283.5874,286.0957,283.2739,285.0981,19133.0
2020-03-05 15:40:00,300.12,300.32,298.75,299.48,15392.0,285.1456,285.3356,283.8439,284.5375,15392.0
2020-03-05 15:50:00,299.18,301.27,298.88,300.88,61104.0,284.2525,286.2382,283.9674,285.8676,61104.0
2020-03-06 09:30:00,291.04,291.13,288.52,290.12,21665.0,276.5186,276.6041,274.1243,275.6445,21665.0
2020-03-06 09:40:00,288.9,290.0,285.0,287.61,26993.0,274.4854,275.5305,270.78,273.2597,26993.0
2020-03-06 09:50:00,287.92,288.14,283.64,286.0,14661.0,273.5543,273.7633,269.4878,271.7301,14661.0
2020-03-06 10:00:00,287.62,287.62,282.67,283.15,12353.0,273.2692,273.2692,268.5662,269.0223,12353.0
2020-03-06 10:10:00,282.73,286.55,282.06,284.82,13876.0,268.6232,272.2526,267.9867,270.6089,13876.0
2020-03-06 10:20:00,285.09,288.1,284.78,287.9,14581.0,270.8655,273.7253,270.5709,273.5353,14581.0
2020-03-06 10:30:00,287.9,288.47,286.4,288.14,9265.0,273.5353,274.0768,272.1101,273.7633,9265.0
2020-03-06 10:40:00,287.96,289.15,286.52,287.08,13277.0,273.5923,274.7229,272.2241,272.7562,13277.0
2020-03-06 10:50:00,287.16,287.52,285.76,286.86,22725.0,272.8322,273.1742,271.502,272.5472,22725.0
2020-03-06 11:00:00,286.5,287.31,285.34,285.4,6701.0,272.2051,272.9747,271.103,271.16,6701.0
2020-03-06 11:10:00,285.55,286.75,285.43,285.76,8790.0,271.3025,272.4427,271.1885,271.502,8790.0
2020-03-06 11:20:00,285.8,286.29,284.86,284.91,14663.0,271.5401,272.0056,270.647,270.6945,14663.0
2020-03-06 11:30:00,285.21,287.32,285.02,285.83,16048.0,270.9795,272.9842,270.799,271.5686,16048.0
2020-03-06 11:40:00,285.96,285.96,282.65,282.65,10035.0,271.6921,271.6921,268.5472,268.5472,10035.0
2020-03-06 11:50:00,282.98,283.72,282.9,282.97,8004.0,268.8608,269.5638,268.7847,268.8513,8004.0
2020-03-06 12:00:00,283.17,283.41,281.7,281.91,9125.0,269.0413,269.2693,267.6446,267.8441,9125.0
2020-03-06 12:10:00,281.55,282.03,281.0,281.27,9390.0,267.5021,267.9582,266.9795,267.2361,9390.0
2020-03-06 12:20:00,281.42,282.12,280.36,280.36,7272.0,267.3786,268.0437,266.3715,266.3715,7272.0
2020-03-06 12:30:00,280.74,283.22,280.74,282.64,7905.0,266.7325,269.0888,266.7325,268.5377,7905.0
2020-03-06 12:40:00,282.41,283.19,281.44,281.47,4122.0,268.3192,269.0603,267.3976,267.4261,4122.0
2020-03-06 12:50:00,281.7,282.12,281.12,281.23,5689.0,267.6446,268.0437,267.0936,267.1981,5689.0
2020-03-06 13:00:00,281.05,283.55,281.05,282.46,4263.0,267.0271,269.4023,267.0271,268.3667,4263.0
2020-03-06 13:10:00,282.5,282.51,280.97,281.5,7815.0,268.4047,268.4142,266.951,267.4546,7815.0
2020-03-06 13:20:00,281.61,283.23,281.61,282.36,5795.0,267.5591,269.0983,267.5591,268.2717,5795.0
2020-03-06 13:30:00,282.23,282.76,281.23,282.08,5961.0,268.1482,268.6517,267.1981,268.0057,5961.0
2020-03-06 13:40:00,282.27,282.83,280.93,281.38,8990.0,268.1862,268.7182,266.913,267.3406,8990.0
2020-03-06 13:50:00,281.27,281.45,279.61,280.12,9908.0,267.2361,267.4071,265.6589,266.1435,9908.0
2020-03-06 14:00:00,280.04,280.49,279.39,279.48,12424.0,266.0674,266.495,265.4499,265.5354,12424.0
2020-03-06 14:10:00,279.3,280.3,279.1,279.75,13396.0,265.3644,266.3145,265.1743,265.7919,13396.0
2020-03-06 14:20:00,279.42,281.1,279.08,280.44,15904.0,265.4784,267.0746,265.1553,266.4475,15904.0
2020-03-06 14:30:00,280.55,280.92,278.31,278.55,9254.0,266.552,266.9035,264.4238,264.6518,9254.0
2020-03-06 14:40:00,278.69,279.03,277.17,277.17,20397.0,264.7848,265.1078,263.3406,263.3406,20397.0
2020-03-06 14:50:00,277.09,279.12,276.75,278.53,28374.0,263.2646,265.1934,262.9416,264.6328,28374.0
2020-03-06 15:00:00,278.35,278.64,277.12,277.4,12368.0,264.4618,264.7373,263.2931,263.5592,12368.0
2020-03-06 15:10:00,277.13,279.99,277.13,279.97,15127.0,263.3026,266.0199,263.3026,266.0009,15127.0
2020-03-06 15:20:00,279.97,281.13,279.8,279.97,14550.0,266.0009,267.1031,265.8394,266.0009,14550.0
2020-03-06 15:30:00,279.94,282.92,279.53,280.29,22965.0,265.9724,268.8037,265.5829,266.305,22965.0
2020-03-06 15:40:00,280.24,283.17,280.17,282.6,44465.0,266.2575,269.0413,266.191,268.4997,44465.0
2020-03-06 15:50:00,283.39,287.11,283.01,285.84,100563.0,269.2503,272.7847,268.8893,271.5781,100563.0
2020-03-09 09:30:00,267.18,268.37,264.3,265.58,23948.0,253.8491,254.9797,251.1128,252.3289,23948.0
2020-03-09 09:40:00,265.58,265.58,265.58,265.58,0.0,252.3289,252.3289,252.3289,252.3289,0.0
2020-03-09 09:50:00,270.0,273.36,269.95,270.27,50762.0,256.5284,259.7207,256.4809,256.7849,50762.0
2020-03-09 10:00:00,270.27,274.29,268.03,273.45,20509.0,256.7849,260.6043,254.6567,259.8063,20509.0
2020-03-09 10:10:00,272.47,273.59,271.24,272.56,32714.0,258.8752,259.9393,257.7065,258.9607,32714.0
2020-03-09 10:20:00,273.18,273.96,269.32,270.58,34445.0,259.5497,260.2908,255.8823,257.0795,34445.0
2020-03-09 10:30:00,270.1,270.64,268.38,269.9,12645.0,256.6234,257.1365,254.9892,256.4334,12645.0
2020-03-09 10:40:00,269.46,270.18,268.05,268.06,10677.0,256.0153,256.6994,254.6757,254.6852,10677.0
2020-03-09 10:50:00,268.23,268.68,265.0,265.76,31905.0,254.8467,255.2743,251.7779,252.4999,31905.0
2020-03-09 11:00:00,265.26,266.94,265.24,266.03,23633.0,252.0249,253.6211,252.0059,252.7565,23633.0
2020-03-09 11:10:00,266.01,268.94,265.97,268.6,18906.0,252.7375,255.5213,252.6995,255.1982,18906.0
2020-03-09 11:20:00,268.33,270.02,267.66,269.08,16564.0,254.9417,256.5474,254.3051,255.6543,16564.0
2020-03-09 11:30:00,268.95,273.13,267.74,272.35,19547.0,255.5308,259.5022,254.3812,258.7611,19547.0
2020-03-09 11:40:00,271.99,273.32,270.98,272.89,19179.0,258.4191,259.6827,257.4595,259.2742,19179.0
2020-03-09 11:50:00,273.05,273.31,270.5,270.99,14834.0,259.4262,259.6732,257.0034,257.469,14834.0
2020-03-09 12:00:00,270.55,273.22,269.36,272.88,13085.0,257.0509,259.5877,255.9203,259.2647,13085.0
2020-03-09 12:10:00,272.87,274.07,271.26,271.59,16535.0,259.2552,260.3953,257.7255,258.0391,16535.0
2020-03-09 12:20:00,271.38,272.89,270.32,270.37,9083.0,257.8395,259.2742,256.8324,256.8799,9083.0
2020-03-09 12:30:00,270.9,271.4,269.55,269.96,19195.0,257.3835,257.8585,256.1008,256.4904,19195.0
2020-03-09 12:40:00,269.96,269.96,266.43,267.03,13948.0,256.4904,256.4904,253.1365,253.7066,13948.0
2020-03-09 12:50:00,267.4,267.48,266.3,267.01,12188.0,254.0581,254.1341,253.013,253.6876,12188.0
2020-03-09 13:00:00,266.59,268.23,266.44,267.52,8275.0,253.2885,254.8467,253.146,254.1721,8275.0
2020-03-09 13:10:00,267.31,269.4,267.31,268.44,7496.0,253.9726,255.9583,253.9726,255.0462,7496.0
2020-03-09 13:20:00,268.14,269.54,267.67,268.23,8764.0,254.7612,256.0913,254.3146,254.8467,8764.0
2020-03-09 13:30:00,268.05,268.12,266.07,266.28,8529.0,254.6757,254.7422,252.7945,252.994,8529.0
2020-03-09 13:40:00,266.03,266.39,264.99,265.47,9434.0,252.7565,253.0985,251.7684,252.2244,9434.0
2020-03-09 13:50:00,265.47,265.47,263.9,264.75,7481.0,252.2244,252.2244,250.7327,251.5403,7481.0
2020-03-09 14:00:00,264.74,265.14,263.06,263.29,17110.0,251.5308,251.9109,249.9347,250.1532,17110.0
2020-03-09 14:10:00,263.56,265.28,263.34,264.91,6688.0,250.4097,252.0439,250.2007,251.6924,6688.0
2020-03-09 14:20:00,265.01,265.09,262.14,263.01,8462.0,251.7874,251.8634,249.0606,249.8872,8462.0
2020-03-09 14:30:00,262.6,263.58,260.97,262.94,21604.0,249.4976,250.4287,247.9489,249.8206,21604.0
2020-03-09 14:40:00,262.81,262.81,260.0,261.11,8761.0,249.6971,249.6971,247.0273,248.082,8761.0
2020-03-09 14:50:00,261.54,264.13,261.48,263.05,15927.0,248.4905,250.9513,248.4335,249.9252,15927.0
2020-03-09 15:00:00,263.06,263.82,261.45,263.02,11046.0,249.9347,250.6567,248.405,249.8967,11046.0
2020-03-09 15:10:00,262.62,262.9,261.24,261.96,9591.0,249.5166,249.7826,248.2055,248.8895,9591.0
2020-03-09 15:20:00,261.71,264.37,261.37,263.2,16008.0,248.652,251.1793,248.329,250.0677,16008.0
2020-03-09 15:30:00,262.96,264.51,261.21,264.3,24267.0,249.8397,251.3123,248.177,251.1128,24267.0
2020-03-09 15:40:00,264.08,264.73,261.85,263.0,28813.0,250.9038,251.5213,248.785,249.8777,28813.0
2020-03-09 15:50:00,262.46,262.46,257.66,257.66,89325.0,249.3646,249.3646,244.8041,244.8041,89325.0
2020-03-10 09:30:00,266.52,268.34,265.79,267.32,4066.0,253.222,254.9512,252.5284,253.9821,4066.0
2020-03-10 09:40:00,267.09,267.9,263.67,267.79,91327.0,253.7636,254.5332,250.5142,254.4287,91327.0
2020-03-10 09:50:00,267.56,269.76,266.96,267.04,20472.0,254.2101,256.3004,253.6401,253.7161,20472.0
2020-03-10 10:00:00,267.64,270.67,267.47,269.62,22510.0,254.2861,257.165,254.1246,256.1674,22510.0
2020-03-10 10:10:00,270.29,270.36,268.41,269.23,27203.0,256.8039,256.8704,255.0177,255.7968,27203.0
2020-03-10 10:20:00,269.38,270.18,266.05,266.54,21110.0,255.9393,256.6994,252.7755,253.241,21110.0
2020-03-10 10:30:00,266.54,267.03,265.79,266.35,12475.0,253.241,253.7066,252.5284,253.0605,12475.0
2020-03-10 10:40:00,266.28,266.75,264.09,264.47,13842.0,252.994,253.4405,250.9133,251.2743,13842.0
2020-03-10 10:50:00,264.5,265.15,263.25,264.29,15993.0,251.3028,251.9204,250.1152,251.1033,15993.0
2020-03-10 11:00:00,264.4,265.61,264.09,265.49,15522.0,251.2078,252.3574,250.9133,252.2434,15522.0
2020-03-10 11:10:00,265.5,265.5,262.08,262.25,17031.0,252.2529,252.2529,249.0036,249.1651,17031.0
2020-03-10 11:20:00,262.47,262.47,259.34,260.07,24958.0,249.3741,249.3741,246.4003,247.0938,24958.0
2020-03-10 11:30:00,259.4,260.17,258.57,259.92,20439.0,246.4573,247.1889,245.6687,246.9513,20439.0
2020-03-10 11:40:00,260.13,264.17,259.38,263.31,14240.0,247.1509,250.9893,246.4383,250.1722,14240.0
2020-03-10 11:50:00,263.7,263.74,260.73,261.78,16057.0,250.5427,250.5807,247.7209,248.7185,16057.0
2020-03-10 12:00:00,261.85,263.61,261.81,262.64,12732.0,248.785,250.4572,248.747,249.5356,12732.0
2020-03-10 12:10:00,262.35,264.46,262.35,264.05,14967.0,249.2601,251.2648,249.2601,250.8753,14967.0
2020-03-10 12:20:00,263.48,264.08,262.01,262.61,11636.0,250.3337,250.9038,248.9371,249.5071,11636.0
2020-03-10 12:30:00,262.35,262.71,260.36,261.96,11399.0,249.2601,249.6021,247.3694,248.8895,11399.0
2020-03-10 12:40:00,261.65,263.9,260.8,263.04,15027.0,248.595,250.7327,247.7874,249.9157,15027.0
2020-03-10 12:50:00,262.99,264.07,262.71,263.15,9014.0,249.8682,250.8943,249.6021,250.0202,9014.0
2020-03-10 13:00:00,262.95,264.36,261.53,264.2,129275.0,249.8301,251.1698,248.481,251.0178,129275.0
2020-03-10 13:10:00,263.81,265.46,263.5,264.74,17223.0,250.6472,252.2149,250.3527,251.5308,17223.0
2020-03-10 13:20:00,264.71,265.75,263.63,264.41,16079.0,251.5023,252.4904,250.4762,251.2173,16079.0
2020-03-10 13:30:00,264.21,265.05,263.03,263.2,11784.0,251.0273,251.8254,249.9062,250.0677,11784.0
2020-03-10 13:40:00,263.28,263.72,261.31,261.33,9165.0,250.1437,250.5617,248.272,248.291,9165.0
2020-03-10 13:50:00,261.63,262.19,260.55,262.12,9540.0,248.576,249.1081,247.5499,249.0416,9540.0
2020-03-10 14:00:00,261.78,262.01,260.09,262.0,8604.0,248.7185,248.9371,247.1128,248.9275,8604.0
2020-03-10 14:10:00,261.92,263.42,261.61,262.57,16316.0,248.8515,250.2767,248.557,249.4691,16316.0
2020-03-10 14:20:00,262.25,262.7,260.71,262.38,9005.0,249.1651,249.5926,247.7019,249.2886,9005.0
2020-03-10 14:30:00,262.71,263.49,262.16,262.16,17107.0,249.6021,250.3432,249.0796,249.0796,17107.0
2020-03-10 14:40:00,262.5,264.68,262.21,264.18,47833.0,249.4026,251.4738,249.1271,250.9988,47833.0
2020-03-10 14:50:00,264.19,264.19,261.97,261.97,29352.0,251.0083,251.0083,248.899,248.899,29352.0
2020-03-10 15:00:00,262.5,263.7,261.75,263.1,29094.0,249.4026,250.5427,248.69,249.9727,29094.0
2020-03-10 15:10:00,263.14,268.78,262.88,268.49,23618.0,250.0107,255.3693,249.7636,255.0937,23618.0
2020-03-10 15:20:00,268.43,269.81,268.09,268.29,21641.0,255.0367,256.3479,254.7137,254.9037,21641.0
2020-03-10 15:30:00,268.28,271.18,267.75,271.02,28929.0,254.8942,257.6495,254.3907,257.4975,28929.0
2020-03-10 15:40:00,271.03,272.7,270.76,272.56,32451.0,257.507,259.0937,257.2505,258.9607,32451.0
2020-03-10 15:50:00,272.77,274.53,272.38,274.51,180864.0,259.1602,260.8324,258.7896,260.8134,180864.0
2020-03-11 09:30:00,265.9,270.33,265.9,267.89,26326.0,252.633,256.8419,252.633,254.5237,26326.0
2020-03-11 09:40:00,267.89,271.41,266.42,269.83,31630.0,254.5237,257.868,253.127,256.3669,31630.0
2020-03-11 09:50:00,269.83,271.04,268.72,269.04,19041.0,256.3669,257.5165,255.3123,255.6163,19041.0
2020-03-11 10:00:00,269.58,270.12,268.19,269.36,9107.0,256.1293,256.6424,254.8087,255.9203,9107.0
2020-03-11 10:10:00,270.11,270.11,268.14,268.51,29684.0,256.6329,256.6329,254.7612,255.1127,29684.0
2020-03-11 10:20:00,268.36,269.32,267.35,267.39,9064.0,254.9702,255.8823,254.0106,254.0486,9064.0
2020-03-11 10:30:00,267.88,268.88,266.66,267.1,11044.0,254.5142,255.4643,253.355,253.7731,11044.0
2020-03-11 10:40:00,267.1,269.06,266.04,266.87,15200.0,253.7731,255.6353,252.766,253.5546,15200.0
2020-03-11 10:50:00,266.56,267.93,265.78,267.93,17462.0,253.26,254.5617,252.5189,254.5617,17462.0
2020-03-11 11:00:00,266.74,269.38,266.74,269.38,13748.0,253.431,255.9393,253.431,255.9393,13748.0
2020-03-11 11:10:00,269.12,270.11,266.85,267.54,6002.0,255.6923,256.6329,253.5356,254.1911,6002.0
2020-03-11 11:20:00,267.27,267.91,265.79,266.22,18184.0,253.9346,254.5427,252.5284,252.937,18184.0
2020-03-11 11:30:00,266.16,269.07,265.38,268.98,8081.0,252.88,255.6448,252.1389,255.5593,8081.0
2020-03-11 11:40:00,269.28,269.84,267.75,269.06,8146.0,255.8443,256.3764,254.3907,255.6353,8146.0
2020-03-11 11:50:00,269.09,270.54,268.8,270.11,7147.0,255.6638,257.0414,255.3883,256.6329,7147.0
2020-03-11 12:00:00,269.57,271.16,268.49,271.13,6356.0,256.1198,257.6305,255.0937,257.602,6356.0
2020-03-11 12:10:00,270.93,271.31,270.37,270.8,10776.0,257.412,257.773,256.8799,257.2885,10776.0
2020-03-11 12:20:00,270.97,271.14,268.04,269.65,5650.0,257.45,257.6115,254.6662,256.1959,5650.0
2020-03-11 12:30:00,268.9,269.01,265.96,266.02,14872.0,255.4833,255.5878,252.69,252.747,14872.0
2020-03-11 12:40:00,266.05,266.35,264.54,265.25,14627.0,252.7755,253.0605,251.3408,252.0154,14627.0
2020-03-11 12:50:00,265.54,266.74,264.73,266.24,13232.0,252.2909,253.431,251.5213,252.956,13232.0
2020-03-11 13:00:00,266.24,266.56,263.72,263.98,16864.0,252.956,253.26,250.5617,250.8088,16864.0
2020-03-11 13:10:00,263.73,264.7,263.73,264.58,9302.0,250.5712,251.4928,250.5712,251.3788,9302.0
2020-03-11 13:20:00,265.0,265.96,264.23,265.93,6890.0,251.7779,252.69,251.0463,252.6615,6890.0
2020-03-11 13:30:00,265.89,266.16,264.58,265.26,10368.0,252.6235,252.88,251.3788,252.0249,10368.0
2020-03-11 13:40:00,265.31,266.43,264.37,265.96,24132.0,252.0724,253.1365,251.1793,252.69,24132.0
2020-03-11 13:50:00,265.93,266.84,264.64,266.22,6180.0,252.6615,253.5261,251.4358,252.937,6180.0
2020-03-11 14:00:00,266.43,266.67,264.23,264.59,11529.0,253.1365,253.3645,251.0463,251.3883,11529.0
2020-03-11 14:10:00,264.36,265.09,263.91,264.45,12418.0,251.1698,251.8634,250.7423,251.2553,12418.0
2020-03-11 14:20:00,264.68,264.68,262.8,262.94,14937.0,251.4738,251.4738,249.6876,249.8206,14937.0
2020-03-11 14:30:00,263.11,264.5,262.77,264.31,11234.0,249.9822,251.3028,249.6591,251.1223,11234.0
2020-03-11 14:40:00,264.85,266.49,262.44,263.14,27360.0,251.6353,253.1935,249.3456,250.0107,27360.0
2020-03-11 14:50:00,262.78,263.81,261.38,261.38,18941.0,249.6686,250.6472,248.3385,248.3385,18941.0
2020-03-11 15:00:00,261.79,262.25,258.72,259.58,18786.0,248.728,249.1651,245.8112,246.6283,18786.0
2020-03-11 15:10:00,259.61,260.55,257.78,259.39,16760.0,246.6568,247.5499,244.9181,246.4478,16760.0
2020-03-11 15:20:00,259.42,260.68,257.15,260.68,26128.0,246.4763,247.6734,244.3195,247.6734,26128.0
2020-03-11 15:30:00,260.37,264.32,259.94,263.71,80209.0,247.3789,251.1318,246.9703,250.5522,80209.0
2020-03-11 15:40:00,264.15,264.99,262.97,264.66,33966.0,250.9703,251.7684,249.8492,251.4548,33966.0
2020-03-11 15:50:00,263.92,265.25,262.22,262.62,129442.0,250.7518,252.0154,249.1366,249.5166,129442.0
2020-03-12 09:30:00,244.17,244.74,240.01,240.01,1200.0,231.9872,232.5287,228.0347,228.0347,1200.0
2020-03-12 09:40:00,240.01,240.01,240.01,240.01,0.0,228.0347,228.0347,228.0347,228.0347,0.0
2020-03-12 09:50:00,240.01,240.01,240.01,240.01,0.0,228.0347,228.0347,228.0347,228.0347,0.0
2020-03-12 10:00:00,234.0,247.19,232.01,245.86,90369.0,222.3246,234.8565,220.4339,233.5929,90369.0
2020-03-12 10:10:00,245.53,249.99,244.99,246.54,23128.0,233.2793,237.5168,232.7663,234.2389,23128.0
2020-03-12 10:20:00,246.85,254.17,246.1,254.15,28358.0,234.5335,241.4882,233.8209,241.4692,28358.0
2020-03-12 10:30:00,253.28,255.85,253.19,254.4,80037.0,240.6426,243.0844,240.5571,241.7068,80037.0
2020-03-12 10:40:00,254.93,255.01,252.26,253.97,25645.0,242.2103,242.2863,239.6735,241.2982,25645.0
2020-03-12 10:50:00,254.93,257.02,254.11,256.08,35408.0,242.2103,244.196,241.4312,243.3029,35408.0
2020-03-12 11:00:00,256.08,259.79,255.92,257.94,19771.0,243.3029,246.8278,243.1509,245.0701,19771.0
2020-03-12 11:10:00,257.8,257.8,252.55,252.9,28328.0,244.9371,244.9371,239.9491,240.2816,28328.0
2020-03-12 11:20:00,252.9,252.9,249.99,251.25,116545.0,240.2816,240.2816,237.5168,238.7139,116545.0
2020-03-12 11:30:00,251.12,252.14,249.11,249.49,18481.0,238.5904,239.5595,236.6807,237.0417,18481.0
2020-03-12 11:40:00,249.49,249.5,247.26,248.28,38441.0,237.0417,237.0512,234.923,235.8921,38441.0
2020-03-12 11:50:00,248.46,249.55,247.75,248.97,38972.0,236.0631,237.0987,235.3886,236.5477,38972.0
2020-03-12 12:00:00,248.97,249.29,247.42,247.84,11818.0,236.5477,236.8517,235.075,235.4741,11818.0
2020-03-12 12:10:00,247.63,247.86,246.17,246.96,41837.0,235.2745,235.4931,233.8874,234.638,41837.0
2020-03-12 12:20:00,247.2,250.6,246.89,249.73,8834.0,234.866,238.0964,234.5715,237.2698,8834.0
2020-03-12 12:30:00,248.82,250.0,247.21,250.0,23024.0,236.4052,237.5263,234.8755,237.5263,23024.0
2020-03-12 12:40:00,250.0,250.75,248.69,250.59,6553.0,237.5263,238.2389,236.2817,238.0869,6553.0
2020-03-12 12:50:00,250.64,260.93,250.13,260.92,13551.0,238.1344,247.9109,237.6498,247.9014,13551.0
2020-03-12 13:00:00,259.61,261.27,258.52,259.32,30707.0,246.6568,248.234,245.6212,246.3813,30707.0
2020-03-12 13:10:00,260.0,260.0,254.31,254.87,13399.0,247.0273,247.0273,241.6212,242.1533,13399.0
2020-03-12 13:20:00,254.39,255.97,253.5,255.76,13857.0,241.6972,243.1984,240.8517,242.9989,13857.0
2020-03-12 13:30:00,255.7,256.25,249.48,249.76,37753.0,242.9419,243.4644,237.0322,237.2983,37753.0
2020-03-12 13:40:00,249.47,252.08,248.97,251.84,24322.0,237.0227,239.5025,236.5477,239.2745,24322.0
2020-03-12 13:50:00,251.89,252.02,248.57,250.41,16650.0,239.322,239.4455,236.1676,237.9158,16650.0
2020-03-12 14:00:00,250.65,251.06,248.39,248.86,15225.0,238.1439,238.5334,235.9966,236.4432,15225.0
2020-03-12 14:10:00,249.24,249.46,247.42,247.74,13763.0,236.8042,237.0132,235.075,235.3791,13763.0
2020-03-12 14:20:00,247.75,248.12,245.44,247.36,15974.0,235.3886,235.7401,233.1938,235.018,15974.0
2020-03-12 14:30:00,247.25,247.71,246.34,247.16,17008.0,234.9135,235.3505,234.0489,234.828,17008.0
2020-03-12 14:40:00,247.18,250.99,247.16,250.47,16707.0,234.847,238.4669,234.828,237.9728,16707.0
2020-03-12 14:50:00,250.94,251.79,247.05,247.18,22917.0,238.4194,239.227,234.7235,234.847,22917.0
2020-03-12 15:00:00,248.03,249.76,247.19,249.65,30678.0,235.6546,237.2983,234.8565,237.1938,30678.0
2020-03-12 15:10:00,249.65,250.78,246.9,247.37,20552.0,237.1938,238.2674,234.581,235.0275,20552.0
2020-03-12 15:20:00,247.61,247.65,245.14,245.45,48167.0,235.2555,235.2935,232.9088,233.2033,48167.0
2020-03-12 15:30:00,245.51,252.55,245.5,252.55,47063.0,233.2603,239.9491,233.2508,239.9491,47063.0
2020-03-12 15:40:00,252.51,255.52,251.14,254.32,32057.0,239.9111,242.7709,238.6094,241.6307,32057.0
2020-03-12 15:50:00,254.64,258.46,253.7,256.7,189449.0,241.9348,245.5642,241.0417,243.892,189449.0
2020-03-13 09:30:00,266.58,269.07,263.09,263.36,28252.0,253.279,255.6448,249.9632,250.2197,28252.0
2020-03-13 09:40:00,263.36,266.13,261.18,264.73,42258.0,250.2197,252.8515,248.1485,251.5213,42258.0
2020-03-13 09:50:00,265.39,265.39,261.06,264.5,41484.0,252.1484,252.1484,248.0345,251.3028,41484.0
2020-03-13 10:00:00,263.69,267.29,263.37,265.8,25114.0,250.5332,253.9536,250.2292,252.5379,25114.0
2020-03-13 10:10:00,266.12,269.6,265.0,268.69,32088.0,252.842,256.1483,251.7779,255.2838,32088.0
2020-03-13 10:20:00,268.71,269.71,266.71,269.19,36324.0,255.3028,256.2529,253.4025,255.7588,36324.0
2020-03-13 10:30:00,269.41,270.92,268.7,270.15,34023.0,255.9678,257.4025,255.2933,256.6709,34023.0
2020-03-13 10:40:00,269.09,269.9,266.94,267.47,29971.0,255.6638,256.4334,253.6211,254.1246,29971.0
2020-03-13 10:50:00,267.56,267.59,263.58,263.58,44070.0,254.2101,254.2386,250.4287,250.4287,44070.0
2020-03-13 11:00:00,263.78,265.96,262.24,265.0,29541.0,250.6187,252.69,249.1556,251.7779,29541.0
2020-03-13 11:10:00,265.0,268.52,264.45,265.0,19024.0,251.7779,255.1222,251.2553,251.7779,19024.0
2020-03-13 11:20:00,265.31,266.6,264.0,264.37,22234.0,252.0724,253.298,250.8278,251.1793,22234.0
2020-03-13 11:30:00,264.39,264.92,261.45,262.41,19241.0,251.1983,251.7019,248.405,249.3171,19241.0
2020-03-13 11:40:00,262.89,262.93,260.72,261.28,31823.0,249.7731,249.8111,247.7114,248.2435,31823.0
2020-03-13 11:50:00,260.93,266.07,260.6,266.05,21647.0,247.9109,252.7945,247.5974,252.7755,21647.0
2020-03-13 12:00:00,266.04,267.06,262.74,264.18,18670.0,252.766,253.7351,249.6306,250.9988,18670.0
2020-03-13 12:10:00,263.79,266.49,263.73,264.69,13650.0,250.6282,253.1935,250.5712,251.4833,13650.0
2020-03-13 12:20:00,265.07,265.69,263.46,264.71,9741.0,251.8444,252.4334,250.3147,251.5023,9741.0
2020-03-13 12:30:00,264.99,267.5,264.29,266.4,10904.0,251.7684,254.1531,251.1033,253.108,10904.0
2020-03-13 12:40:00,266.82,269.57,266.62,269.44,23471.0,253.5071,256.1198,253.317,255.9963,23471.0
2020-03-13 12:50:00,269.44,270.2,268.27,268.27,11859.0,255.9963,256.7184,254.8847,254.8847,11859.0
2020-03-13 13:00:00,268.17,269.83,267.66,268.55,10774.0,254.7897,256.3669,254.3051,255.1507,10774.0
2020-03-13 13:10:00,268.04,269.16,267.59,268.55,8096.0,254.6662,255.7303,254.2386,255.1507,8096.0
2020-03-13 13:20:00,268.52,271.81,268.5,271.79,11632.0,255.1222,258.2481,255.1032,258.2291,11632.0
2020-03-13 13:30:00,271.8,273.27,269.37,270.3,15663.0,258.2386,259.6352,255.9298,256.8134,15663.0
2020-03-13 13:40:00,271.03,272.78,270.9,272.78,11027.0,257.507,259.1697,257.3835,259.1697,11027.0
2020-03-13 13:50:00,272.78,273.38,268.75,268.75,11996.0,259.1697,259.7397,255.3408,255.3408,11996.0
2020-03-13 14:00:00,269.76,270.0,263.67,264.32,15565.0,256.3004,256.5284,250.5142,251.1318,15565.0
2020-03-13 14:10:00,263.82,266.28,263.55,265.94,16371.0,250.6567,252.994,250.4002,252.671,16371.0
2020-03-13 14:20:00,265.86,267.15,265.46,266.07,8609.0,252.595,253.8206,252.2149,252.7945,8609.0
2020-03-13 14:30:00,266.32,268.26,265.37,265.89,15885.0,253.032,254.8752,252.1294,252.6235,15885.0
2020-03-13 14:40:00,264.92,268.69,264.59,267.64,15908.0,251.7019,255.2838,251.3883,254.2861,15908.0
2020-03-13 14:50:00,266.67,270.0,266.09,266.5,14648.0,253.3645,256.5284,252.8135,253.203,14648.0
2020-03-13 15:00:00,266.12,269.91,266.1,267.06,19466.0,252.842,256.4429,252.823,253.7351,19466.0
2020-03-13 15:10:00,267.4,268.52,264.27,266.07,27004.0,254.0581,255.1222,251.0843,252.7945,27004.0
2020-03-13 15:20:00,265.58,268.62,265.58,268.17,22792.0,252.3289,255.2172,252.3289,254.7897,22792.0
2020-03-13 15:30:00,268.9,271.32,263.0,267.98,33625.0,255.4833,257.7825,249.8777,254.6092,33625.0
2020-03-13 15:40:00,267.98,270.83,266.99,269.9,27068.0,254.6092,257.317,253.6686,256.4334,27068.0
2020-03-13 15:50:00,270.47,285.79,270.47,283.52,106107.0,256.9749,271.5306,256.9749,269.3738,106107.0
2020-03-16 09:40:00,251.0,254.82,245.29,251.71,84525.0,238.4764,242.1058,233.0513,239.151,84525.0
2020-03-16 09:50:00,251.71,258.14,251.0,254.56,51348.0,239.151,245.2601,238.4764,241.8588,51348.0
2020-03-16 10:00:00,254.95,262.48,254.24,261.51,46228.0,242.2293,249.3836,241.5547,248.462,46228.0
2020-03-16 10:10:00,262.24,263.51,260.54,260.54,43660.0,249.1556,250.3622,247.5404,247.5404,43660.0
2020-03-16 10:20:00,260.16,262.33,259.12,261.08,15179.0,247.1794,249.2411,246.1912,248.0535,15179.0
2020-03-16 10:30:00,261.51,266.84,260.18,265.48,20070.0,248.462,253.5261,247.1984,252.2339,20070.0
2020-03-16 10:40:00,266.42,266.85,257.22,257.22,18226.0,253.127,253.5356,244.386,244.386,18226.0
2020-03-16 10:50:00,258.31,258.46,248.91,255.68,47227.0,245.4217,245.5642,236.4907,242.9229,47227.0
2020-03-16 11:00:00,256.24,259.0,254.0,259.0,42917.0,243.4549,246.0772,241.3267,246.0772,42917.0
2020-03-16 11:10:00,259.74,264.05,257.24,259.22,52667.0,246.7803,250.8753,244.405,246.2863,52667.0
2020-03-16 11:20:00,259.22,259.41,255.52,256.65,35093.0,246.2863,246.4668,242.7709,243.8445,35093.0
2020-03-16 11:30:00,256.56,260.68,256.14,260.25,66306.0,243.759,247.6734,243.3599,247.2649,66306.0
2020-03-16 11:40:00,260.25,263.07,258.06,259.04,41170.0,247.2649,249.9442,245.1841,246.1152,41170.0
2020-03-16 11:50:00,260.23,260.93,257.25,259.01,22066.0,247.2459,247.9109,244.4146,246.0867,22066.0
2020-03-16 12:00:00,257.95,258.15,255.36,255.36,16053.0,245.0796,245.2696,242.6189,242.6189,16053.0
2020-03-16 12:10:00,255.36,255.79,249.36,249.96,13099.0,242.6189,243.0274,236.9182,237.4883,13099.0
2020-03-16 12:20:00,249.96,254.9,249.68,254.5,24513.0,237.4883,242.1818,237.2223,241.8018,24513.0
2020-03-16 12:30:00,256.11,260.0,254.46,259.86,18170.0,243.3314,247.0273,241.7638,246.8943,18170.0
2020-03-16 12:40:00,258.55,262.72,258.55,260.97,8586.0,245.6497,249.6116,245.6497,247.9489,8586.0
2020-03-16 12:50:00,260.47,260.62,256.85,258.49,15196.0,247.4739,247.6164,244.0345,245.5927,15196.0
2020-03-16 13:00:00,258.49,258.49,255.98,255.98,15634.0,245.5927,245.5927,243.2079,243.2079,15634.0
2020-03-16 13:10:00,255.92,260.02,255.87,259.37,21835.0,243.1509,247.0463,243.1034,246.4288,21835.0
2020-03-16 13:20:00,258.56,262.14,255.97,255.97,17631.0,245.6592,249.0606,243.1984,243.1984,17631.0
2020-03-16 13:30:00,256.87,256.87,251.27,252.1,10950.0,244.0535,244.0535,238.7329,239.5215,10950.0
2020-03-16 13:40:00,252.17,253.99,251.93,253.41,8166.0,239.588,241.3172,239.36,240.7661,8166.0
2020-03-16 13:50:00,253.51,254.15,251.93,252.33,12609.0,240.8612,241.4692,239.36,239.74,12609.0
2020-03-16 14:00:00,252.39,254.28,250.4,253.52,18896.0,239.797,241.5927,237.9063,240.8707,18896.0
2020-03-16 14:10:00,254.16,255.42,253.25,253.25,8927.0,241.4787,242.6759,240.6141,240.6141,8927.0
2020-03-16 14:20:00,253.54,253.59,251.66,252.58,17896.0,240.8897,240.9372,239.1035,239.9776,17896.0
2020-03-16 14:30:00,252.7,258.08,252.66,253.11,19045.0,240.0916,245.2031,240.0536,240.4811,19045.0
2020-03-16 14:40:00,253.12,253.12,250.75,251.19,20459.0,240.4906,240.4906,238.2389,238.6569,20459.0
2020-03-16 14:50:00,251.36,254.66,250.93,254.09,16934.0,238.8184,241.9538,238.4099,241.4122,16934.0
2020-03-16 15:00:00,254.34,255.91,251.66,251.85,26312.0,241.6497,243.1414,239.1035,239.284,26312.0
2020-03-16 15:10:00,251.31,252.83,250.3,250.31,19339.0,238.7709,240.2151,237.8113,237.8208,19339.0
2020-03-16 15:20:00,250.86,251.26,248.22,248.65,39773.0,238.3434,238.7234,235.8351,236.2436,39773.0
2020-03-16 15:30:00,248.65,249.98,246.94,249.74,62344.0,236.2436,237.5073,234.619,237.2793,62344.0
2020-03-16 15:40:00,249.87,252.83,248.33,250.39,40085.0,237.4028,240.2151,235.9396,237.8968,40085.0
2020-03-16 15:50:00,250.01,250.49,245.51,246.39,106705.0,237.5358,237.9918,233.2603,234.0964,106705.0
2020-03-17 09:30:00,252.4,254.91,250.2,252.71,22676.0,239.8065,242.1913,237.7163,240.1011,22676.0
2020-03-17 09:40:00,252.71,255.35,251.75,253.38,28685.0,240.1011,242.6094,239.189,240.7376,28685.0
2020-03-17 09:50:00,251.41,253.08,249.7,250.58,29761.0,238.8659,240.4526,237.2413,238.0773,29761.0
2020-03-17 10:00:00,250.6,258.88,250.14,257.07,28085.0,238.0964,245.9632,237.6593,244.2435,28085.0
2020-03-17 10:10:00,256.47,259.42,256.46,257.12,13991.0,243.6735,246.4763,243.664,244.291,13991.0
2020-03-17 10:20:00,258.08,262.13,257.82,262.13,18716.0,245.2031,249.0511,244.9561,249.0511,18716.0
2020-03-17 10:30:00,262.25,262.26,256.81,260.56,21221.0,249.1651,249.1746,243.9965,247.5594,21221.0
2020-03-17 10:40:00,260.27,263.12,260.09,261.55,20713.0,247.2839,249.9917,247.1128,248.5,20713.0
2020-03-17 10:50:00,261.54,261.54,256.7,258.92,27976.0,248.4905,248.4905,243.892,246.0012,27976.0
2020-03-17 11:00:00,258.57,262.4,257.25,262.4,26247.0,245.6687,249.3076,244.4146,249.3076,26247.0
2020-03-17 11:10:00,262.89,263.47,258.53,262.98,32681.0,249.7731,250.3242,245.6307,249.8587,32681.0
2020-03-17 11:20:00,263.0,265.67,262.47,264.96,12468.0,249.8777,252.4144,249.3741,251.7399,12468.0
2020-03-17 11:30:00,264.88,266.83,263.86,263.86,8662.0,251.6639,253.5166,250.6947,250.6947,8662.0
2020-03-17 11:40:00,264.58,268.55,263.65,268.55,15720.0,251.3788,255.1507,250.4952,255.1507,15720.0
2020-03-17 11:50:00,268.54,269.77,265.54,267.27,19395.0,255.1412,256.3099,252.2909,253.9346,19395.0
2020-03-17 12:00:00,267.29,270.81,265.33,270.58,19040.0,253.9536,257.298,252.0914,257.0795,19040.0
2020-03-17 12:10:00,270.58,272.76,265.76,265.9,23416.0,257.0795,259.1507,252.4999,252.633,23416.0
2020-03-17 12:20:00,265.9,267.84,264.66,266.5,29664.0,252.633,254.4762,251.4548,253.203,29664.0
2020-03-17 12:30:00,266.57,267.38,261.27,261.27,8386.0,253.2695,254.0391,248.234,248.234,8386.0
2020-03-17 12:40:00,261.79,261.94,259.25,261.48,12061.0,248.728,248.8705,246.3148,248.4335,12061.0
2020-03-17 12:50:00,261.48,263.77,260.14,263.72,11489.0,248.4335,250.6092,247.1604,250.5617,11489.0
2020-03-17 13:00:00,264.76,265.39,261.13,261.73,12123.0,251.5498,252.1484,248.101,248.671,12123.0
2020-03-17 13:10:00,260.47,262.09,258.25,261.53,18711.0,247.4739,249.0131,245.3647,248.481,18711.0
2020-03-17 13:20:00,261.94,262.36,258.41,259.34,21231.0,248.8705,249.2696,245.5167,246.4003,21231.0
2020-03-17 13:30:00,259.98,262.6,259.83,261.76,14072.0,247.0083,249.4976,246.8658,248.6995,14072.0
2020-03-17 13:40:00,262.68,263.79,262.6,263.38,15595.0,249.5736,250.6282,249.4976,250.2387,15595.0
2020-03-17 13:50:00,262.93,263.46,260.55,262.31,13007.0,249.8111,250.3147,247.5499,249.2221,13007.0
2020-03-17 14:00:00,261.98,263.93,257.93,263.58,10365.0,248.9085,250.7613,245.0606,250.4287,10365.0
2020-03-17 14:10:00,263.58,266.08,262.31,263.58,14297.0,250.4287,252.804,249.2221,250.4287,14297.0
2020-03-17 14:20:00,264.49,264.65,259.88,262.52,10183.0,251.2933,251.4453,246.9133,249.4216,10183.0
2020-03-17 14:30:00,263.78,265.15,263.14,264.23,9050.0,250.6187,251.9204,250.0107,251.0463,9050.0
2020-03-17 14:40:00,264.23,264.59,259.38,259.72,12505.0,251.0463,251.3883,246.4383,246.7613,12505.0
2020-03-17 14:50:00,259.72,260.68,258.08,259.93,11958.0,246.7613,247.6734,245.2031,246.9608,11958.0
2020-03-17 15:00:00,259.81,259.81,255.31,258.42,21015.0,246.8468,246.8468,242.5713,245.5262,21015.0
2020-03-17 15:10:00,258.42,260.1,257.17,258.56,14986.0,245.5262,247.1224,244.3385,245.6592,14986.0
2020-03-17 15:20:00,258.43,258.76,256.18,256.39,22940.0,245.5357,245.8492,243.3979,243.5975,22940.0
2020-03-17 15:30:00,256.39,259.81,256.34,259.14,32501.0,243.5975,246.8468,243.55,246.2102,32501.0
2020-03-17 15:40:00,259.34,259.99,255.47,256.77,31830.0,246.4003,247.0178,242.7234,243.9585,31830.0
2020-03-17 15:50:00,257.32,259.81,253.87,257.6,90182.0,244.4811,246.8468,241.2032,244.7471,90182.0
2020-03-18 09:30:00,241.39,246.27,241.22,244.63,21235.0,229.3459,233.9824,229.1844,232.4242,21235.0
2020-03-18 09:40:00,244.73,247.72,243.32,243.94,14854.0,232.5192,235.36,231.1796,231.7687,14854.0
2020-03-18 09:50:00,243.0,248.61,242.38,244.45,20378.0,230.8756,236.2056,230.2865,232.2532,20378.0
2020-03-18 10:00:00,244.16,244.61,240.46,241.3,25354.0,231.9777,232.4052,228.4623,229.2604,25354.0
2020-03-18 10:10:00,241.26,246.75,241.16,241.92,10198.0,229.2224,234.4384,229.1274,229.8494,10198.0
2020-03-18 10:20:00,242.54,245.04,241.21,244.61,15568.0,230.4385,232.8138,229.1749,232.4052,15568.0
2020-03-18 10:30:00,245.15,248.07,245.15,246.47,14734.0,232.9183,235.6926,232.9183,234.1724,14734.0
2020-03-18 10:40:00,246.49,247.43,243.37,246.31,11852.0,234.1914,235.0845,231.2271,234.0204,11852.0
2020-03-18 10:50:00,246.31,247.76,242.34,243.08,9374.0,234.0204,235.3981,230.2485,230.9516,9374.0
2020-03-18 11:00:00,243.78,244.52,239.67,239.67,21170.0,231.6166,232.3197,227.7117,227.7117,21170.0
2020-03-18 11:10:00,239.56,239.56,236.26,239.2,9646.0,227.6072,227.6072,224.4718,227.2652,9646.0
2020-03-18 11:20:00,239.61,242.77,239.61,240.82,30094.0,227.6547,230.657,227.6547,228.8043,30094.0
2020-03-18 11:30:00,241.21,244.64,240.71,243.0,11403.0,229.1749,232.4337,228.6998,230.8756,11403.0
2020-03-18 11:40:00,243.0,245.32,242.26,244.9,17779.0,230.8756,233.0798,230.1725,232.6808,17779.0
2020-03-18 11:50:00,244.61,247.96,243.61,247.18,28221.0,232.4052,235.5881,231.4551,234.847,28221.0
2020-03-18 12:00:00,247.87,247.87,245.26,245.76,8493.0,235.5026,235.5026,233.0228,233.4978,8493.0
2020-03-18 12:10:00,246.33,246.44,240.0,240.0,7580.0,234.0394,234.1439,228.0252,228.0252,7580.0
2020-03-18 12:20:00,239.38,243.42,239.38,243.23,8203.0,227.4362,231.2746,227.4362,231.0941,8203.0
2020-03-18 12:30:00,243.46,243.88,238.44,238.44,6628.0,231.3126,231.7116,226.5431,226.5431,6628.0
2020-03-18 12:40:00,238.85,240.41,237.91,237.91,3978.0,226.9326,228.4148,226.0395,226.0395,3978.0
2020-03-18 12:50:00,238.61,240.07,238.43,239.96,3400.0,226.7046,228.0917,226.5336,227.9872,3400.0
2020-03-18 13:00:00,239.96,239.96,239.96,239.96,0.0,227.9872,227.9872,227.9872,227.9872,0.0
2020-03-18 13:10:00,238.56,240.76,236.14,236.16,14203.0,226.6571,228.7473,224.3578,224.3768,14203.0
2020-03-18 13:20:00,235.36,237.28,232.04,233.33,11630.0,223.6167,225.441,220.4624,221.688,11630.0
2020-03-18 13:30:00,232.12,236.29,230.01,235.3,15577.0,220.5384,224.5003,218.5337,223.5597,15577.0
2020-03-18 13:40:00,235.3,236.84,234.48,235.51,7917.0,223.5597,225.0229,222.7807,223.7593,7917.0
2020-03-18 13:50:00,235.72,236.37,233.99,234.41,10759.0,223.9588,224.5764,222.3151,222.7141,10759.0
2020-03-18 14:00:00,234.9,236.56,233.3,234.24,18126.0,223.1797,224.7569,221.6595,222.5526,18126.0
2020-03-18 14:10:00,234.24,235.1,230.08,230.08,12196.0,222.5526,223.3697,218.6002,218.6002,12196.0
2020-03-18 14:20:00,230.55,233.24,230.52,231.38,17432.0,219.0467,221.6025,219.0182,219.8353,17432.0
2020-03-18 14:30:00,231.35,236.28,231.35,235.97,19639.0,219.8068,224.4908,219.8068,224.1963,19639.0
2020-03-18 14:40:00,236.33,237.13,231.92,231.92,13708.0,224.5384,225.2984,220.3484,220.3484,13708.0
2020-03-18 14:50:00,232.19,234.22,228.13,233.16,51386.0,220.6049,222.5336,216.7475,221.5265,51386.0
2020-03-18 15:00:00,234.11,234.11,228.22,229.73,37368.0,222.4291,222.4291,216.833,218.2677,37368.0
2020-03-18 15:10:00,229.7,230.85,228.0,230.44,55045.0,218.2392,219.3318,216.624,218.9422,55045.0
2020-03-18 15:20:00,229.85,230.42,228.13,228.28,66962.0,218.3817,218.9232,216.7475,216.89,66962.0
2020-03-18 15:30:00,228.51,230.5,228.37,230.12,88185.0,217.1085,218.9992,216.9755,218.6382,88185.0
2020-03-18 15:40:00,230.38,231.54,227.53,228.37,53567.0,218.8852,219.9873,216.1774,216.9755,53567.0
2020-03-18 15:50:00,228.38,228.78,218.65,224.64,124270.0,216.985,217.3651,207.7405,213.4316,124270.0
2020-03-19 09:30:00,225.53,230.97,221.77,230.29,31831.0,214.2772,219.4458,210.7048,218.7997,31831.0
2020-03-19 09:40:00,229.71,229.71,220.05,222.93,30168.0,218.2487,218.2487,209.0706,211.8069,30168.0
2020-03-19 09:50:00,222.93,232.38,222.27,231.65,15793.0,211.8069,220.7854,211.1799,220.0919,15793.0
2020-03-19 10:00:00,231.73,237.48,229.78,236.69,12984.0,220.1679,225.631,218.3152,224.8804,12984.0
2020-03-19 10:10:00,236.69,240.59,236.06,237.4,12078.0,224.8804,228.5858,224.2818,225.555,12078.0
2020-03-19 10:20:00,235.22,237.37,232.54,232.68,20932.0,223.4837,225.5265,220.9375,221.0705,20932.0
2020-03-19 10:30:00,232.69,237.67,230.21,230.21,9768.0,221.08,225.8115,218.7237,218.7237,9768.0
2020-03-19 10:40:00,230.24,232.65,224.94,226.11,13938.0,218.7522,221.042,213.7167,214.8283,13938.0
2020-03-19 10:50:00,226.11,229.01,224.94,229.01,22692.0,214.8283,217.5836,213.7167,217.5836,22692.0
2020-03-19 11:00:00,229.36,231.02,227.21,228.73,9207.0,217.9161,219.4933,215.8734,217.3176,9207.0
2020-03-19 11:10:00,228.45,232.69,226.01,232.69,19040.0,217.0515,221.08,214.7333,221.08,19040.0
2020-03-19 11:20:00,230.62,238.43,230.62,237.09,9778.0,219.1133,226.5336,219.1133,225.2604,9778.0
2020-03-19 11:30:00,237.15,237.15,232.61,235.06,32651.0,225.3174,225.3174,221.004,223.3317,32651.0
2020-03-19 11:40:00,235.01,237.99,234.12,236.15,23908.0,223.2842,226.1155,222.4386,224.3673,23908.0
2020-03-19 11:50:00,236.71,239.78,235.01,239.17,14110.0,224.8994,227.8162,223.2842,227.2366,14110.0
2020-03-19 12:00:00,239.17,242.6,238.63,238.63,17347.0,227.2366,230.4955,226.7236,226.7236,17347.0
2020-03-19 12:10:00,237.15,241.5,236.72,240.74,15754.0,225.3174,229.4504,224.9089,228.7283,15754.0
2020-03-19 12:20:00,241.43,241.7,235.0,238.78,11836.0,229.3839,229.6404,223.2747,226.8661,11836.0
2020-03-19 12:30:00,238.26,239.76,236.5,237.56,11443.0,226.3721,227.7972,224.6999,225.707,11443.0
2020-03-19 12:40:00,237.73,238.63,237.26,238.12,14781.0,225.8685,226.7236,225.4219,226.239,14781.0
2020-03-19 12:50:00,238.08,240.44,237.92,237.95,8610.0,226.201,228.4433,226.049,226.0775,8610.0
2020-03-19 13:00:00,238.15,238.71,236.87,238.54,8548.0,226.2675,226.7996,225.0514,226.6381,8548.0
2020-03-19 13:10:00,238.55,240.76,237.84,238.32,13238.0,226.6476,228.7473,225.973,226.4291,13238.0
2020-03-19 13:20:00,238.66,241.94,238.66,239.8,9116.0,226.7521,229.8684,226.7521,227.8352,9116.0
2020-03-19 13:30:00,239.8,242.47,238.95,242.17,12177.0,227.8352,230.372,227.0276,230.087,12177.0
2020-03-19 13:40:00,242.17,244.71,241.98,244.71,16100.0,230.087,232.5002,229.9064,232.5002,16100.0
2020-03-19 13:50:00,244.99,248.6,242.55,243.99,13861.0,232.7663,236.1961,230.448,231.8162,13861.0
2020-03-19 14:00:00,244.39,244.39,238.68,240.72,15440.0,232.1962,232.1962,226.7711,228.7093,15440.0
2020-03-19 14:10:00,240.47,242.98,240.05,242.97,21136.0,228.4718,230.8565,228.0727,230.847,21136.0
2020-03-19 14:20:00,242.69,243.81,241.09,242.05,17179.0,230.581,231.6451,229.0609,229.973,17179.0
2020-03-19 14:30:00,242.05,242.05,240.88,241.73,23028.0,229.973,229.973,228.8613,229.6689,23028.0
2020-03-19 14:40:00,242.2,244.03,240.32,240.91,24561.0,230.1155,231.8542,228.3293,228.8898,24561.0
2020-03-19 14:50:00,240.91,241.65,237.09,239.3,31487.0,228.8898,229.5929,225.2604,227.3602,31487.0
2020-03-19 15:00:00,239.05,240.96,238.45,240.0,24501.0,227.1226,228.9373,226.5526,228.0252,24501.0
2020-03-19 15:10:00,240.01,242.87,239.13,242.0,33889.0,228.0347,230.752,227.1986,229.9254,33889.0
2020-03-19 15:20:00,242.01,246.18,241.57,244.47,14695.0,229.9349,233.8969,229.5169,232.2722,14695.0
2020-03-19 15:30:00,244.44,245.17,241.67,242.04,21386.0,232.2437,232.9373,229.6119,229.9635,21386.0
2020-03-19 15:40:00,241.96,245.83,241.64,242.25,36407.0,229.8874,233.5643,229.5834,230.163,36407.0
2020-03-19 15:50:00,242.24,242.24,234.12,237.33,82924.0,230.1535,230.1535,222.4386,225.4885,82924.0
2020-03-20 09:30:00,240.31,253.03,240.0,250.99,104811.0,228.3198,240.4051,228.0252,238.4669,104811.0
2020-03-20 09:40:00,250.0,250.0,240.0,244.76,32998.0,237.5263,237.5263,228.0252,232.5477,32998.0
2020-03-20 09:50:00,245.0,249.66,244.31,249.11,19056.0,232.7758,237.2033,232.1202,236.6807,19056.0
2020-03-20 10:00:00,249.11,251.96,247.19,247.19,17840.0,236.6807,239.3885,234.8565,234.8565,17840.0
2020-03-20 10:10:00,247.34,248.22,245.32,248.22,13955.0,234.999,235.8351,233.0798,235.8351,13955.0
2020-03-20 10:20:00,248.17,251.0,246.91,249.58,26046.0,235.7876,238.4764,234.5905,237.1272,26046.0
2020-03-20 10:30:00,249.88,251.52,249.2,250.53,11801.0,237.4123,238.9704,236.7662,238.0298,11801.0
2020-03-20 10:40:00,250.08,251.09,247.6,249.09,10846.0,237.6023,238.5619,235.246,236.6617,10846.0
2020-03-20 10:50:00,250.06,251.61,249.63,250.71,18396.0,237.5833,239.056,237.1747,238.2009,18396.0
2020-03-20 11:00:00,250.75,251.48,249.0,250.56,16723.0,238.2389,238.9324,236.5762,238.0583,16723.0
2020-03-20 11:10:00,251.08,251.93,246.01,247.74,24214.0,238.5524,239.36,233.7354,235.3791,24214.0
2020-03-20 11:20:00,247.27,247.55,243.32,247.44,11685.0,234.9325,235.1985,231.1796,235.094,11685.0
2020-03-20 11:30:00,247.31,249.63,245.5,248.99,18665.0,234.9705,237.1747,233.2508,236.5667,18665.0
2020-03-20 11:40:00,248.95,251.49,248.06,249.24,22651.0,236.5287,238.9419,235.6831,236.8042,22651.0
2020-03-20 11:50:00,249.24,249.91,246.91,248.4,20715.0,236.8042,237.4408,234.5905,236.0061,20715.0
2020-03-20 12:00:00,248.4,249.25,245.66,245.67,13037.0,236.0061,236.8137,233.4028,233.4123,13037.0
2020-03-20 12:10:00,245.66,247.61,245.11,245.97,29441.0,233.4028,235.2555,232.8803,233.6974,29441.0
2020-03-20 12:20:00,245.97,245.97,243.09,244.4,28570.0,233.6974,233.6974,230.9611,232.2057,28570.0
2020-03-20 12:30:00,244.4,247.17,244.03,244.44,20886.0,232.2057,234.8375,231.8542,232.2437,20886.0
2020-03-20 12:40:00,244.65,247.56,243.41,245.47,15176.0,232.4432,235.208,231.2651,233.2223,15176.0
2020-03-20 12:50:00,245.47,247.58,242.44,244.27,17800.0,233.2223,235.227,230.3435,232.0822,17800.0
2020-03-20 13:00:00,244.93,246.25,242.96,246.25,17188.0,232.7093,233.9634,230.8375,233.9634,17188.0
2020-03-20 13:10:00,246.36,248.28,243.8,248.28,15647.0,234.0679,235.8921,231.6356,235.8921,15647.0
2020-03-20 13:20:00,248.28,248.61,244.46,245.0,9134.0,235.8921,236.2056,232.2627,232.7758,9134.0
2020-03-20 13:30:00,245.67,248.92,245.64,247.61,9694.0,233.4123,236.5002,233.3838,235.2555,9694.0
2020-03-20 13:40:00,247.81,250.1,246.29,246.83,11261.0,235.4456,237.6213,234.0014,234.5145,11261.0
2020-03-20 13:50:00,247.16,248.0,245.59,247.65,11208.0,234.828,235.6261,233.3363,235.2935,11208.0
2020-03-20 14:00:00,246.09,248.53,245.27,247.54,17789.0,233.8114,236.1296,233.0323,235.189,17789.0
2020-03-20 14:10:00,247.55,247.8,244.99,245.62,15008.0,235.1985,235.4361,232.7663,233.3648,15008.0
2020-03-20 14:20:00,245.75,247.13,244.71,247.1,17951.0,233.4883,234.7995,232.5002,234.771,17951.0
2020-03-20 14:30:00,247.99,248.0,245.5,246.51,21067.0,235.6166,235.6261,233.2508,234.2104,21067.0
2020-03-20 14:40:00,246.53,247.41,244.16,245.64,17936.0,234.2294,235.0655,231.9777,233.3838,17936.0
2020-03-20 14:50:00,245.64,247.31,241.77,242.74,13577.0,233.3838,234.9705,229.7069,230.6285,13577.0
2020-03-20 15:00:00,243.93,245.12,242.13,243.45,14499.0,231.7591,232.8898,230.049,231.3031,14499.0
2020-03-20 15:10:00,243.93,245.92,242.83,243.84,34703.0,231.7591,233.6499,230.714,231.6736,34703.0
2020-03-20 15:20:00,244.39,250.48,244.39,248.04,30330.0,232.1962,237.9823,232.1962,235.6641,30330.0
2020-03-20 15:30:00,248.79,250.44,245.65,247.05,29029.0,236.3767,237.9443,233.3933,234.7235,29029.0
2020-03-20 15:40:00,247.49,248.91,244.6,245.14,57232.0,235.1415,236.4907,232.3957,232.9088,57232.0
2020-03-20 15:50:00,244.93,246.13,239.0,243.07,181759.0,232.7093,233.8494,227.0751,230.9421,181759.0
2020-03-23 09:30:00,235.78,242.71,226.34,226.38,48813.0,224.0158,230.6,215.0468,215.0848,48813.0
2020-03-23 09:40:00,227.85,236.63,225.0,235.62,19557.0,216.4815,224.8234,213.7737,223.8638,19557.0
2020-03-23 09:50:00,236.13,243.36,234.79,242.32,22099.0,224.3483,231.2176,223.0752,230.2295,22099.0
2020-03-23 10:00:00,242.49,243.34,237.66,240.35,28437.0,230.391,231.1986,225.802,228.3578,28437.0
2020-03-23 10:10:00,241.56,243.38,238.07,238.28,25543.0,229.5074,231.2366,226.1915,226.3911,25543.0
2020-03-23 10:20:00,236.8,239.46,234.3,237.72,76742.0,224.9849,227.5122,222.6096,225.859,76742.0
2020-03-23 10:30:00,238.43,238.43,234.67,237.9,20799.0,226.5336,226.5336,222.9612,226.03,20799.0
2020-03-23 10:40:00,237.92,240.97,237.41,238.66,37118.0,226.049,228.9468,225.5645,226.7521,37118.0
2020-03-23 10:50:00,238.91,239.29,235.07,235.62,17041.0,226.9896,227.3507,223.3412,223.8638,17041.0
2020-03-23 11:00:00,235.62,236.04,232.33,232.84,10109.0,223.8638,224.2628,220.7379,221.2225,10109.0
2020-03-23 11:10:00,232.65,234.53,228.85,232.91,12094.0,221.042,222.8282,217.4316,221.289,12094.0
2020-03-23 11:20:00,233.9,233.91,229.72,231.37,11347.0,222.2296,222.2391,218.2582,219.8258,11347.0
2020-03-23 11:30:00,230.64,232.06,227.05,227.05,21623.0,219.1323,220.4814,215.7214,215.7214,21623.0
2020-03-23 11:40:00,227.56,228.4,224.89,227.17,21198.0,216.2059,217.004,213.6691,215.8354,21198.0
2020-03-23 11:50:00,226.62,227.06,221.82,224.2,46550.0,215.3128,215.7309,210.7523,213.0136,46550.0
2020-03-23 12:00:00,224.2,228.37,224.07,224.95,38791.0,213.0136,216.9755,212.8901,213.7262,38791.0
2020-03-23 12:10:00,224.95,227.94,223.03,227.33,37202.0,213.7262,216.567,211.902,215.9874,37202.0
2020-03-23 12:20:00,227.25,230.24,226.98,228.51,23383.0,215.9114,218.7522,215.6549,217.1085,23383.0
2020-03-23 12:30:00,228.85,230.6,227.59,230.6,9235.0,217.4316,219.0942,216.2344,219.0942,9235.0
2020-03-23 12:40:00,230.41,234.4,229.4,234.4,4976.0,218.9137,222.7046,217.9541,222.7046,4976.0
2020-03-23 12:50:00,236.01,236.75,232.03,235.11,7165.0,224.2343,224.9374,220.4529,223.3792,7165.0
2020-03-23 13:00:00,234.0,234.0,229.29,231.8,14672.0,222.3246,222.3246,217.8496,220.2344,14672.0
2020-03-23 13:10:00,231.79,236.19,231.1,234.63,8586.0,220.2249,224.4053,219.5693,222.9232,8586.0
2020-03-23 13:20:00,234.15,235.63,230.24,230.86,8196.0,222.4671,223.8733,218.7522,219.3413,8196.0
2020-03-23 13:30:00,230.04,230.18,226.76,229.52,20429.0,218.5622,218.6952,215.4458,218.0681,20429.0
2020-03-23 13:40:00,228.98,233.42,228.67,233.42,9476.0,217.5551,221.7735,217.2605,221.7735,9476.0
2020-03-23 13:50:00,233.0,233.39,225.82,229.16,19597.0,221.3745,221.745,214.5527,217.7261,19597.0
2020-03-23 14:00:00,228.53,230.13,226.02,226.86,17372.0,217.1275,218.6477,214.7428,215.5409,17372.0
2020-03-23 14:10:00,226.86,231.94,225.98,228.9,13809.0,215.5409,220.3674,214.7048,217.4791,13809.0
2020-03-23 14:20:00,229.16,234.5,226.11,232.04,20203.0,217.7261,222.7997,214.8283,220.4624,20203.0
2020-03-23 14:30:00,231.18,232.19,228.09,231.96,15222.0,219.6453,220.6049,216.7095,220.3864,15222.0
2020-03-23 14:40:00,231.7,233.34,228.77,231.97,13406.0,220.1394,221.6975,217.3556,220.3959,13406.0
2020-03-23 14:50:00,233.25,233.63,227.49,229.95,17506.0,221.612,221.9731,216.1394,218.4767,17506.0
2020-03-23 15:00:00,229.4,232.46,228.48,229.22,14663.0,217.9541,220.8614,217.08,217.7831,14663.0
2020-03-23 15:10:00,229.27,230.9,227.76,229.98,20321.0,217.8306,219.3793,216.3959,218.5052,20321.0
2020-03-23 15:20:00,229.97,231.08,228.52,230.0,36506.0,218.4957,219.5503,217.118,218.5242,36506.0
2020-03-23 15:30:00,230.0,232.77,229.44,230.75,23551.0,218.5242,221.156,217.9921,219.2368,23551.0
2020-03-23 15:40:00,230.09,232.25,230.0,231.39,42712.0,218.6097,220.6619,218.5242,219.8448,42712.0
2020-03-23 15:50:00,231.6,235.24,231.0,232.78,120156.0,220.0444,223.5027,219.4743,221.1655,120156.0
2020-03-24 09:30:00,240.18,252.19,240.18,244.83,33174.0,228.1963,239.607,228.1963,232.6142,33174.0
2020-03-24 09:40:00,246.16,247.38,242.28,244.93,19163.0,233.8779,235.037,230.1915,232.7093,19163.0
2020-03-24 09:50:00,245.7,250.95,245.6,249.18,15304.0,233.4408,238.4289,233.3458,236.7472,15304.0
2020-03-24 10:00:00,248.18,248.89,244.12,248.07,11083.0,235.7971,236.4717,231.9397,235.6926,11083.0
2020-03-24 10:10:00,248.07,252.26,247.05,249.63,17925.0,235.6926,239.6735,234.7235,237.1747,17925.0
2020-03-24 10:20:00,250.25,251.66,249.48,250.45,20262.0,237.7638,239.1035,237.0322,237.9538,20262.0
2020-03-24 10:30:00,250.31,250.31,247.05,248.97,9643.0,237.8208,237.8208,234.7235,236.5477,9643.0
2020-03-24 10:40:00,249.21,252.67,248.41,249.07,11372.0,236.7757,240.0631,236.0156,236.6427,11372.0
2020-03-24 10:50:00,249.75,252.2,249.26,252.2,9165.0,237.2888,239.6165,236.8232,239.6165,9165.0
2020-03-24 11:00:00,252.2,256.54,251.82,255.23,21963.0,239.6165,243.74,239.2555,242.4953,21963.0
2020-03-24 11:10:00,255.23,259.0,255.21,257.25,14119.0,242.4953,246.0772,242.4763,244.4146,14119.0
2020-03-24 11:20:00,257.25,261.44,257.25,260.1,13730.0,244.4146,248.3955,244.4146,247.1224,13730.0
2020-03-24 11:30:00,259.68,262.65,258.43,262.39,17565.0,246.7233,249.5451,245.5357,249.2981,17565.0
2020-03-24 11:40:00,261.94,267.3,261.5,266.69,19495.0,248.8705,253.9631,248.4525,253.3835,19495.0
2020-03-24 11:50:00,266.69,268.7,265.59,267.0,19780.0,253.3835,255.2933,252.3384,253.6781,19780.0
2020-03-24 12:00:00,266.63,266.7,263.08,263.08,12003.0,253.3265,253.393,249.9537,249.9537,12003.0
2020-03-24 12:10:00,262.71,265.06,261.88,265.06,11108.0,249.6021,251.8349,248.8135,251.8349,11108.0
2020-03-24 12:20:00,265.49,266.82,264.58,266.05,10895.0,252.2434,253.5071,251.3788,252.7755,10895.0
2020-03-24 12:30:00,266.05,266.74,264.28,265.96,17944.0,252.7755,253.431,251.0938,252.69,17944.0
2020-03-24 12:40:00,265.01,265.01,261.5,262.75,13336.0,251.7874,251.7874,248.4525,249.6401,13336.0
2020-03-24 12:50:00,262.75,263.51,260.01,260.01,10250.0,249.6401,250.3622,247.0368,247.0368,10250.0
2020-03-24 13:00:00,260.01,261.78,258.96,260.01,5295.0,247.0368,248.7185,246.0392,247.0368,5295.0
2020-03-24 13:10:00,260.0,261.23,258.71,258.71,8240.0,247.0273,248.196,245.8017,245.8017,8240.0
2020-03-24 13:20:00,258.71,263.95,258.38,262.66,5976.0,245.8017,250.7803,245.4882,249.5546,5976.0
2020-03-24 13:30:00,262.66,263.95,262.09,263.31,5292.0,249.5546,250.7803,249.0131,250.1722,5292.0
2020-03-24 13:40:00,263.31,264.16,260.68,260.68,9714.0,250.1722,250.9798,247.6734,247.6734,9714.0
2020-03-24 13:50:00,259.65,260.24,258.0,258.91,8838.0,246.6948,247.2554,245.1271,245.9917,8838.0
2020-03-24 14:00:00,258.82,260.7,258.07,258.11,8544.0,245.9062,247.6924,245.1936,245.2316,8544.0
2020-03-24 14:10:00,258.11,261.3,256.53,260.25,13818.0,245.2316,248.2625,243.7305,247.2649,13818.0
2020-03-24 14:20:00,260.25,262.2,259.55,262.01,5474.0,247.2649,249.1176,246.5998,248.9371,5474.0
2020-03-24 14:30:00,261.84,264.86,260.69,264.35,6638.0,248.7755,251.6449,247.6829,251.1603,6638.0
2020-03-24 14:40:00,264.36,264.45,260.66,262.56,8967.0,251.1698,251.2553,247.6544,249.4596,8967.0
2020-03-24 14:50:00,262.56,267.21,261.36,267.21,6816.0,249.4596,253.8776,248.3195,253.8776,6816.0
2020-03-24 15:00:00,266.91,267.78,265.65,267.41,9157.0,253.5926,254.4192,252.3954,254.0676,9157.0
2020-03-24 15:10:00,267.44,268.13,266.42,266.89,7366.0,254.0961,254.7517,253.127,253.5736,7366.0
2020-03-24 15:20:00,266.22,267.66,265.56,267.24,6543.0,252.937,254.3051,252.3099,253.9061,6543.0
2020-03-24 15:30:00,266.78,269.59,266.61,269.0,12782.0,253.4691,256.1388,253.3075,255.5783,12782.0
2020-03-24 15:40:00,269.11,270.3,268.08,268.66,21835.0,255.6828,256.8134,254.7042,255.2553,21835.0
2020-03-24 15:50:00,268.8,277.73,268.69,273.27,116697.0,255.3883,263.8727,255.2838,259.6352,116697.0
2020-03-25 09:30:00,271.08,276.17,267.55,275.17,59369.0,257.5545,262.3905,254.2006,261.4404,59369.0
2020-03-25 09:40:00,276.0,276.53,269.86,271.34,21644.0,262.229,262.7326,256.3954,257.8015,21644.0
2020-03-25 09:50:00,271.0,271.01,260.29,267.68,29350.0,257.4785,257.488,247.3029,254.3241,29350.0
2020-03-25 10:00:00,267.5,267.5,260.23,264.07,20039.0,254.1531,254.1531,247.2459,250.8943,20039.0
2020-03-25 10:10:00,263.5,263.5,258.78,260.74,9122.0,250.3527,250.3527,245.8682,247.7304,9122.0
2020-03-25 10:20:00,262.05,270.63,262.04,266.9,19963.0,248.9751,257.127,248.9656,253.5831,19963.0
2020-03-25 10:30:00,267.39,269.59,264.03,267.19,11271.0,254.0486,256.1388,250.8563,253.8586,11271.0
2020-03-25 10:40:00,267.74,268.54,261.71,262.98,17802.0,254.3812,255.1412,248.652,249.8587,17802.0
2020-03-25 10:50:00,263.01,263.88,257.58,258.34,7403.0,249.8872,250.7137,244.7281,245.4502,7403.0
2020-03-25 11:00:00,258.33,260.67,257.45,259.2,13998.0,245.4407,247.6639,244.6046,246.2673,13998.0
2020-03-25 11:10:00,259.84,260.92,258.67,259.74,15442.0,246.8753,247.9014,245.7637,246.7803,15442.0
2020-03-25 11:20:00,259.28,260.15,257.07,258.28,11502.0,246.3433,247.1699,244.2435,245.3932,11502.0
2020-03-25 11:30:00,258.28,264.32,257.95,264.32,13505.0,245.3932,251.1318,245.0796,251.1318,13505.0
2020-03-25 11:40:00,264.28,265.57,261.75,264.37,10871.0,251.0938,252.3194,248.69,251.1793,10871.0
2020-03-25 11:50:00,265.5,268.73,264.43,267.73,8024.0,252.2529,255.3218,251.2363,254.3717,8024.0
2020-03-25 12:00:00,268.0,269.08,265.77,265.95,6458.0,254.6282,255.6543,252.5094,252.6805,6458.0
2020-03-25 12:10:00,266.23,266.77,264.41,264.41,6160.0,252.9465,253.4596,251.2173,251.2173,6160.0
2020-03-25 12:20:00,264.32,267.91,263.5,267.8,8302.0,251.1318,254.5427,250.3527,254.4382,8302.0
2020-03-25 12:30:00,267.05,267.05,263.62,265.38,10725.0,253.7256,253.7256,250.4667,252.1389,10725.0
2020-03-25 12:40:00,265.37,267.55,265.37,266.97,7073.0,252.1294,254.2006,252.1294,253.6496,7073.0
2020-03-25 12:50:00,266.96,267.42,264.04,265.17,8503.0,253.6401,254.0771,250.8658,251.9394,8503.0
2020-03-25 13:00:00,265.19,269.63,265.18,269.63,13698.0,251.9584,256.1769,251.9489,256.1769,13698.0
2020-03-25 13:10:00,268.89,271.72,267.92,270.46,8183.0,255.4738,258.1626,254.5522,256.9654,8183.0
2020-03-25 13:20:00,270.09,270.66,268.34,269.25,9837.0,256.6139,257.1555,254.9512,255.8158,9837.0
2020-03-25 13:30:00,269.25,270.0,268.45,269.19,13765.0,255.8158,256.5284,255.0557,255.7588,13765.0
2020-03-25 13:40:00,269.62,271.18,268.93,271.13,31185.0,256.1674,257.6495,255.5118,257.602,31185.0
2020-03-25 13:50:00,270.5,270.75,268.7,269.0,7676.0,257.0034,257.241,255.2933,255.5783,7676.0
2020-03-25 14:00:00,269.92,271.44,267.39,269.51,21245.0,256.4524,257.8965,254.0486,256.0628,21245.0
2020-03-25 14:10:00,270.06,270.74,268.5,269.63,19969.0,256.5854,257.2315,255.1032,256.1769,19969.0
2020-03-25 14:20:00,269.81,270.68,267.96,270.65,26708.0,256.3479,257.1745,254.5902,257.146,26708.0
2020-03-25 14:30:00,270.91,271.17,267.45,269.26,10903.0,257.393,257.64,254.1056,255.8253,10903.0
2020-03-25 14:40:00,269.69,272.15,268.66,271.63,8000.0,256.2339,258.5711,255.2553,258.0771,8000.0
2020-03-25 14:50:00,271.91,272.81,268.61,271.51,12573.0,258.3431,259.1982,255.2077,257.963,12573.0
2020-03-25 15:00:00,270.08,271.79,269.1,270.0,19458.0,256.6044,258.2291,255.6733,256.5284,19458.0
2020-03-25 15:10:00,270.0,271.52,269.11,271.11,20823.0,256.5284,257.9726,255.6828,257.583,20823.0
2020-03-25 15:20:00,271.0,271.32,268.97,271.26,16823.0,257.4785,257.7825,255.5498,257.7255,16823.0
2020-03-25 15:30:00,271.52,273.37,270.62,271.94,8125.0,257.9726,259.7302,257.1175,258.3716,8125.0
2020-03-25 15:40:00,272.45,273.05,268.94,269.46,26215.0,258.8561,259.4262,255.5213,256.0153,26215.0
2020-03-25 15:50:00,268.86,269.51,264.56,265.4,91296.0,255.4453,256.0628,251.3598,252.1579,91296.0
2020-03-26 09:30:00,266.75,274.94,266.11,271.5,25443.0,253.4405,261.2219,252.8325,257.9535,25443.0
2020-03-26 09:40:00,272.0,273.92,267.46,268.3,9685.0,258.4286,260.2528,254.1151,254.9132,9685.0
2020-03-26 09:50:00,269.94,273.94,266.71,271.07,17783.0,256.4714,260.2718,253.4025,257.545,17783.0
2020-03-26 10:00:00,272.18,272.18,268.54,271.39,20043.0,258.5996,258.5996,255.1412,257.849,20043.0
2020-03-26 10:10:00,271.54,274.25,270.13,272.87,10421.0,257.9916,260.5663,256.6519,259.2552,10421.0
2020-03-26 10:20:00,273.06,274.38,271.17,271.2,12100.0,259.4357,260.6899,257.64,257.6685,12100.0
2020-03-26 10:30:00,271.08,273.32,270.39,271.15,17426.0,257.5545,259.6827,256.8989,257.621,17426.0
2020-03-26 10:40:00,270.75,272.75,269.24,271.3,13945.0,257.241,259.1412,255.8063,257.7635,13945.0
2020-03-26 10:50:00,272.15,273.5,270.78,272.18,15353.0,258.5711,259.8538,257.2695,258.5996,15353.0
2020-03-26 11:00:00,272.72,273.41,270.26,273.0,8747.0,259.1127,259.7682,256.7754,259.3787,8747.0
2020-03-26 11:10:00,273.12,275.45,271.87,275.28,23727.0,259.4927,261.7065,258.3051,261.5449,23727.0
2020-03-26 11:20:00,275.21,278.61,274.84,276.08,24023.0,261.4784,264.7088,261.1269,262.305,24023.0
2020-03-26 11:30:00,276.81,278.36,273.71,274.23,10214.0,262.9986,264.4713,260.0533,260.5473,10214.0
2020-03-26 11:40:00,273.69,279.7,273.68,279.69,30290.0,260.0343,265.7444,260.0248,265.7349,30290.0
2020-03-26 11:50:00,278.51,279.66,277.16,279.26,7711.0,264.6138,265.7064,263.3311,265.3264,7711.0
2020-03-26 12:00:00,278.61,279.18,277.08,277.74,7980.0,264.7088,265.2504,263.2551,263.8822,7980.0
2020-03-26 12:10:00,278.34,278.54,275.5,277.04,8971.0,264.4523,264.6423,261.754,263.2171,8971.0
2020-03-26 12:20:00,277.21,280.51,277.08,279.27,11289.0,263.3786,266.514,263.2551,265.3359,11289.0
2020-03-26 12:30:00,279.87,281.4,278.73,278.73,4654.0,265.9059,267.3596,264.8228,264.8228,4654.0
2020-03-26 12:40:00,279.43,281.98,278.67,281.98,11919.0,265.4879,267.9107,264.7658,267.9107,11919.0
2020-03-26 12:50:00,282.98,284.31,282.98,284.31,4874.0,268.8608,270.1244,268.8608,270.1244,4874.0
2020-03-26 13:00:00,283.72,284.61,278.86,280.04,12556.0,269.5638,270.4094,264.9463,266.0674,12556.0
2020-03-26 13:10:00,279.66,282.05,278.82,281.36,7755.0,265.7064,267.9772,264.9083,267.3216,7755.0
2020-03-26 13:20:00,281.34,281.44,279.27,279.51,10558.0,267.3026,267.3976,265.3359,265.5639,10558.0
2020-03-26 13:30:00,279.74,281.58,278.31,281.58,11282.0,265.7824,267.5306,264.4238,267.5306,11282.0
2020-03-26 13:40:00,281.57,283.2,280.76,281.65,5299.0,267.5211,269.0698,266.7515,267.5971,5299.0
2020-03-26 13:50:00,281.93,283.78,281.02,281.36,8515.0,267.8631,269.6208,266.9985,267.3216,8515.0
2020-03-26 14:00:00,281.92,282.43,281.18,282.16,16136.0,267.8536,268.3382,267.1506,268.0817,16136.0
2020-03-26 14:10:00,282.49,283.54,281.09,283.13,16677.0,268.3952,269.3928,267.0651,269.0033,16677.0
2020-03-26 14:20:00,283.02,284.25,281.93,283.2,7176.0,268.8988,270.0674,267.8631,269.0698,7176.0
2020-03-26 14:30:00,283.97,285.99,283.81,284.87,17553.0,269.8014,271.7206,269.6493,270.6565,17553.0
2020-03-26 14:40:00,285.15,285.73,284.05,285.14,6544.0,270.9225,271.4735,269.8774,270.913,6544.0
2020-03-26 14:50:00,284.79,292.09,284.69,287.0,31324.0,270.5804,277.5162,270.4854,272.6802,31324.0
2020-03-26 15:00:00,287.01,288.03,286.1,286.28,11369.0,272.6897,273.6588,271.8251,271.9961,11369.0
2020-03-26 15:10:00,286.44,287.68,285.69,287.15,10140.0,272.1481,273.3263,271.4355,272.8227,10140.0
2020-03-26 15:20:00,287.17,288.26,286.28,287.92,15202.0,272.8417,273.8773,271.9961,273.5543,15202.0
2020-03-26 15:30:00,287.79,290.42,285.06,285.97,24216.0,273.4308,275.9295,270.837,271.7016,24216.0
2020-03-26 15:40:00,286.68,287.58,283.68,284.86,17448.0,272.3761,273.2312,269.5258,270.647,17448.0
2020-03-26 15:50:00,285.39,295.84,285.39,291.54,81900.0,271.1505,281.0791,271.1505,276.9937,81900.0
2020-03-27 09:30:00,284.11,288.42,282.46,286.96,28443.0,269.9344,274.0293,268.3667,272.6422,28443.0
2020-03-27 09:40:00,288.07,288.08,281.06,282.04,64241.0,273.6968,273.7063,267.0366,267.9677,64241.0
2020-03-27 09:50:00,281.37,284.25,280.1,283.46,10901.0,267.3311,270.0674,266.1245,269.3168,10901.0
2020-03-27 10:00:00,282.61,284.44,278.84,282.0,13129.0,268.5092,270.2479,264.9273,267.9297,13129.0
2020-03-27 10:10:00,282.79,283.78,278.06,278.06,14015.0,268.6802,269.6208,264.1862,264.1862,14015.0
2020-03-27 10:20:00,279.42,282.2,278.57,279.65,4400.0,265.4784,268.1197,264.6708,265.6969,4400.0
2020-03-27 10:30:00,280.13,280.95,275.83,275.84,8653.0,266.153,266.932,262.0675,262.077,8653.0
2020-03-27 10:40:00,275.61,276.68,274.08,276.53,6029.0,261.8585,262.8751,260.4048,262.7326,6029.0
2020-03-27 10:50:00,278.35,278.44,276.05,278.43,7456.0,264.4618,264.5473,262.2765,264.5378,7456.0
2020-03-27 11:00:00,278.8,280.0,276.69,279.5,14739.0,264.8893,266.0294,262.8846,265.5544,14739.0
2020-03-27 11:10:00,279.75,281.71,279.26,281.68,13886.0,265.7919,267.6541,265.3264,267.6256,13886.0
2020-03-27 11:20:00,281.26,281.26,277.4,278.6,5800.0,267.2266,267.2266,263.5592,264.6993,5800.0
2020-03-27 11:30:00,278.96,281.63,278.14,280.31,6813.0,265.0413,267.5781,264.2622,266.324,6813.0
2020-03-27 11:40:00,280.76,280.77,276.4,278.3,14190.0,266.7515,266.761,262.6091,264.4143,14190.0
2020-03-27 11:50:00,278.31,279.6,276.64,277.06,44932.0,264.4238,265.6494,262.8371,263.2361,44932.0
2020-03-27 12:00:00,276.87,279.49,276.24,277.46,6058.0,263.0556,265.5449,262.457,263.6162,6058.0
2020-03-27 12:10:00,278.64,280.69,278.52,280.69,5699.0,264.7373,266.685,264.6233,266.685,5699.0
2020-03-27 12:20:00,280.84,281.0,277.31,281.0,17746.0,266.8275,266.9795,263.4737,266.9795,17746.0
2020-03-27 12:30:00,281.68,284.55,280.98,283.36,16371.0,267.6256,270.3524,266.9605,269.2218,16371.0
2020-03-27 12:40:00,282.67,283.23,278.22,278.22,7386.0,268.5662,269.0983,264.3383,264.3383,7386.0
2020-03-27 12:50:00,278.57,279.7,275.62,277.34,15258.0,264.6708,265.7444,261.868,263.5022,15258.0
2020-03-27 13:00:00,277.34,280.34,275.3,275.36,4500.0,263.5022,266.3525,261.5639,261.621,4500.0
2020-03-27 13:10:00,275.45,278.84,275.39,278.33,12520.0,261.7065,264.9273,261.6495,264.4428,12520.0
2020-03-27 13:20:00,278.38,279.42,277.65,277.79,6679.0,264.4903,265.4784,263.7967,263.9297,6679.0
2020-03-27 13:30:00,277.82,280.93,277.64,280.42,6202.0,263.9582,266.913,263.7872,266.4285,6202.0
2020-03-27 13:40:00,281.27,282.25,278.09,279.51,5194.0,267.2361,268.1672,264.2147,265.5639,5194.0
2020-03-27 13:50:00,279.05,280.33,278.04,279.79,34702.0,265.1268,266.343,264.1672,265.8299,34702.0
2020-03-27 14:00:00,280.04,280.56,278.13,278.13,6974.0,266.0674,266.5615,264.2527,264.2527,6974.0
2020-03-27 14:10:00,278.34,280.11,278.19,279.95,6356.0,264.4523,266.134,264.3098,265.9819,6356.0
2020-03-27 14:20:00,280.01,280.52,278.7,280.0,6189.0,266.0389,266.5235,264.7943,266.0294,6189.0
2020-03-27 14:30:00,279.86,281.1,279.01,281.09,4715.0,265.8964,267.0746,265.0888,267.0651,4715.0
2020-03-27 14:40:00,280.11,280.78,277.68,277.71,9989.0,266.134,266.7705,263.8252,263.8537,9989.0
2020-03-27 14:50:00,277.71,281.08,276.51,280.59,11664.0,263.8537,267.0556,262.7136,266.59,11664.0
2020-03-27 15:00:00,280.08,281.18,279.48,280.08,11908.0,266.1055,267.1506,265.5354,266.1055,11908.0
2020-03-27 15:10:00,280.83,281.27,279.51,280.66,17017.0,266.818,267.2361,265.5639,266.6565,17017.0
2020-03-27 15:20:00,280.2,284.83,278.64,283.04,15168.0,266.2195,270.6185,264.7373,268.9178,15168.0
2020-03-27 15:30:00,282.73,282.73,279.71,280.88,9416.0,268.6232,268.6232,265.7539,266.8655,9416.0
2020-03-27 15:40:00,280.47,281.53,277.61,277.69,21815.0,266.476,267.4831,263.7587,263.8347,21815.0
2020-03-27 15:50:00,277.11,277.8,274.55,275.74,55443.0,263.2836,263.9392,260.8514,261.982,55443.0
2020-03-30 09:30:00,278.03,282.22,275.36,280.9,19150.0,264.1577,268.1387,261.621,266.8845,19150.0
2020-03-30 09:40:00,280.46,283.0,277.61,282.88,4574.0,266.4665,268.8798,263.7587,268.7657,4574.0
2020-03-30 09:50:00,282.25,284.68,280.77,283.87,7153.0,268.1672,270.4759,266.761,269.7063,7153.0
2020-03-30 10:00:00,284.69,289.07,283.27,289.07,6096.0,270.4854,274.6469,269.1363,274.6469,6096.0
2020-03-30 10:10:00,288.44,290.99,285.65,289.82,7717.0,274.0483,276.4711,271.3975,275.3595,7717.0
2020-03-30 10:20:00,290.0,291.85,288.57,290.09,14010.0,275.5305,277.2882,274.1718,275.616,14010.0
2020-03-30 10:30:00,290.0,290.43,287.1,290.23,4986.0,275.5305,275.939,272.7752,275.749,4986.0
2020-03-30 10:40:00,290.23,292.45,290.22,291.5,8642.0,275.749,277.8583,275.7395,276.9557,8642.0
2020-03-30 10:50:00,291.31,291.36,286.14,287.33,4090.0,276.7751,276.8226,271.8631,272.9937,4090.0
2020-03-30 11:00:00,287.32,289.8,287.32,288.53,6620.0,272.9842,275.3405,272.9842,274.1338,6620.0
2020-03-30 11:10:00,289.29,289.3,286.76,287.77,4020.0,274.8559,274.8654,272.4522,273.4118,4020.0
2020-03-30 11:20:00,287.14,288.78,284.49,287.41,5721.0,272.8132,274.3714,270.2954,273.0697,5721.0
2020-03-30 11:30:00,287.07,287.31,283.83,284.48,7147.0,272.7467,272.9747,269.6683,270.2859,7147.0
2020-03-30 11:40:00,284.31,284.95,282.69,284.34,14601.0,270.1244,270.7325,268.5852,270.1529,14601.0
2020-03-30 11:50:00,284.41,285.39,283.91,285.09,7570.0,270.2194,271.1505,269.7444,270.8655,7570.0
2020-03-30 12:00:00,285.59,285.6,283.33,284.36,4106.0,271.3405,271.35,269.1933,270.1719,4106.0
2020-03-30 12:10:00,284.72,286.55,284.06,286.46,3428.0,270.5139,272.2526,269.8869,272.1671,3428.0
2020-03-30 12:20:00,285.97,285.97,284.53,285.93,2405.0,271.7016,271.7016,270.3334,271.6636,2405.0
2020-03-30 12:30:00,286.07,286.88,284.9,286.88,4007.0,271.7966,272.5662,270.685,272.5662,4007.0
2020-03-30 12:40:00,287.15,287.15,284.73,284.84,2200.0,272.8227,272.8227,270.5234,270.628,2200.0
2020-03-30 12:50:00,284.96,285.91,284.02,284.94,2935.0,270.742,271.6446,269.8489,270.723,2935.0
2020-03-30 13:00:00,284.8,286.27,284.8,285.47,5047.0,270.5899,271.9866,270.5899,271.2265,5047.0
2020-03-30 13:10:00,285.49,288.23,285.49,287.71,4475.0,271.2455,273.8488,271.2455,273.3548,4475.0
2020-03-30 13:20:00,288.02,288.42,287.76,287.87,973.0,273.6493,274.0293,273.4023,273.5068,973.0
2020-03-30 13:30:00,287.52,287.72,285.55,286.53,3721.0,273.1742,273.3643,271.3025,272.2336,3721.0
2020-03-30 13:40:00,286.36,287.57,285.95,287.56,2059.0,272.0721,273.2217,271.6826,273.2122,2059.0
2020-03-30 13:50:00,287.75,289.61,286.89,289.41,4519.0,273.3928,275.16,272.5757,274.9699,4519.0
2020-03-30 14:00:00,289.22,292.3,289.05,291.34,13229.0,274.7894,277.7157,274.6279,276.8036,13229.0
2020-03-30 14:10:00,290.65,290.65,288.0,289.23,7510.0,276.1481,276.1481,273.6303,274.7989,7510.0
2020-03-30 14:20:00,289.36,292.36,288.05,291.34,7632.0,274.9224,277.7727,273.6778,276.8036,7632.0
2020-03-30 14:30:00,291.96,291.96,288.93,289.4,3912.0,277.3927,277.3927,274.5139,274.9604,3912.0
2020-03-30 14:40:00,289.76,290.25,287.98,289.45,7204.0,275.3025,275.768,273.6113,275.0079,7204.0
2020-03-30 14:50:00,290.04,290.71,288.86,289.18,3339.0,275.5685,276.2051,274.4474,274.7514,3339.0
2020-03-30 15:00:00,289.66,291.51,289.66,291.5,3352.0,275.2075,276.9652,275.2075,276.9557,3352.0
2020-03-30 15:10:00,291.47,292.5,290.11,291.86,10150.0,276.9271,277.9058,275.635,277.2977,10150.0
2020-03-30 15:20:00,292.0,292.09,287.76,289.23,9703.0,277.4307,277.5162,273.4023,274.7989,9703.0
2020-03-30 15:30:00,289.84,290.22,288.54,289.76,5920.0,275.3785,275.7395,274.1433,275.3025,5920.0
2020-03-30 15:40:00,290.44,292.73,289.48,291.87,19195.0,275.9485,278.1243,275.0364,277.3072,19195.0
2020-03-30 15:50:00,292.02,294.71,291.96,293.83,64753.0,277.4497,280.0055,277.3927,279.1694,64753.0
2020-03-31 09:30:00,295.97,301.34,294.5,294.5,35468.0,281.2026,286.3047,279.806,279.806,35468.0
2020-03-31 09:40:00,295.25,297.35,293.58,294.85,10725.0,280.5185,282.5138,278.9319,280.1385,10725.0
2020-03-31 09:50:00,295.0,297.49,290.4,297.49,15314.0,280.281,282.6468,275.9105,282.6468,15314.0
2020-03-31 10:00:00,297.63,299.23,295.73,295.82,13462.0,282.7798,284.3,280.9746,281.0601,13462.0
2020-03-31 10:10:00,296.5,301.9,296.5,299.23,11808.0,281.7062,286.8367,281.7062,284.3,11808.0
2020-03-31 10:20:00,300.11,300.14,295.14,297.47,9058.0,285.1361,285.1646,280.414,282.6278,9058.0
2020-03-31 10:30:00,297.59,297.98,295.8,297.43,5488.0,282.7418,283.1123,281.0411,282.5898,5488.0
2020-03-31 10:40:00,297.19,297.2,294.05,296.46,6719.0,282.3618,282.3713,279.3784,281.6682,6719.0
2020-03-31 10:50:00,296.76,297.02,294.01,295.27,18607.0,281.9532,282.2002,279.3404,280.5375,18607.0
2020-03-31 11:00:00,295.28,295.65,294.18,295.47,6200.0,280.547,280.8986,279.5019,280.7276,6200.0
2020-03-31 11:10:00,296.71,297.54,296.0,296.0,5540.0,281.9057,282.6943,281.2311,281.2311,5540.0
2020-03-31 11:20:00,296.44,298.9,295.01,298.09,7450.0,281.6492,283.9864,280.2905,283.2168,7450.0
2020-03-31 11:30:00,298.43,298.69,297.63,297.63,5658.0,283.5399,283.7869,282.7798,282.7798,5658.0
2020-03-31 11:40:00,296.74,300.83,296.74,300.83,14981.0,281.9342,285.8201,281.9342,285.8201,14981.0
2020-03-31 11:50:00,300.36,300.36,298.51,299.27,3881.0,285.3736,285.3736,283.6159,284.338,3881.0
2020-03-31 12:00:00,299.11,299.35,297.68,299.11,4454.0,284.186,284.414,282.8273,284.186,4454.0
2020-03-31 12:10:00,298.65,299.28,296.83,297.3,6731.0,283.7489,284.3475,282.0197,282.4663,6731.0
2020-03-31 12:20:00,296.84,297.73,295.5,295.5,7200.0,282.0292,282.8748,280.7561,280.7561,7200.0
2020-03-31 12:30:00,295.71,296.67,293.67,293.94,6897.0,280.9556,281.8677,279.0174,279.2739,6897.0
2020-03-31 12:40:00,293.79,295.51,293.39,294.53,4688.0,279.1314,280.7656,278.7514,279.8345,4688.0
2020-03-31 12:50:00,294.64,296.0,294.02,294.18,4152.0,279.939,281.2311,279.3499,279.5019,4152.0
2020-03-31 13:00:00,294.72,296.26,293.95,295.43,6499.0,280.015,281.4782,279.2834,280.6896,6499.0
2020-03-31 13:10:00,295.13,295.13,292.75,292.98,5335.0,280.4045,280.4045,278.1433,278.3618,5335.0
2020-03-31 13:20:00,292.53,293.72,290.05,291.22,10394.0,277.9343,279.0649,275.578,276.6896,10394.0
2020-03-31 13:30:00,291.8,296.28,291.32,295.03,6329.0,277.2407,281.4972,276.7846,280.3095,6329.0
2020-03-31 13:40:00,295.95,296.71,294.81,296.71,5625.0,281.1836,281.9057,280.1005,281.9057,5625.0
2020-03-31 13:50:00,295.92,297.72,294.42,297.18,7727.0,281.1551,282.8653,279.73,282.3522,7727.0
2020-03-31 14:00:00,296.5,296.5,295.5,295.94,3800.0,281.7062,281.7062,280.7561,281.1741,3800.0
2020-03-31 14:10:00,296.15,296.15,293.23,294.72,10148.0,281.3736,281.3736,278.5993,280.015,10148.0
2020-03-31 14:20:00,295.04,295.04,293.25,294.39,6202.0,280.319,280.319,278.6183,279.7015,6202.0
2020-03-31 14:30:00,294.32,294.68,293.09,293.57,7816.0,279.6349,279.977,278.4663,278.9224,7816.0
2020-03-31 14:40:00,294.37,294.38,292.68,293.48,10078.0,279.6825,279.692,278.0768,278.8369,10078.0
2020-03-31 14:50:00,293.56,295.12,293.26,295.03,8256.0,278.9129,280.395,278.6278,280.3095,8256.0
2020-03-31 15:00:00,295.41,295.55,293.65,293.88,8520.0,280.6706,280.8036,278.9984,279.2169,8520.0
2020-03-31 15:10:00,294.11,294.11,289.23,289.24,19852.0,279.4354,279.4354,274.7989,274.8084,19852.0
2020-03-31 15:20:00,289.47,289.68,287.8,289.43,20553.0,275.0269,275.2265,273.4403,274.9889,20553.0
2020-03-31 15:30:00,289.1,292.39,289.1,291.81,19932.0,274.6754,277.8012,274.6754,277.2502,19932.0
2020-03-31 15:40:00,291.66,293.07,289.64,289.64,18279.0,277.1077,278.4473,275.1885,275.1885,18279.0
2020-03-31 15:50:00,289.28,291.02,287.43,288.97,73800.0,274.8464,276.4996,273.0887,274.5519,73800.0
2020-04-01 09:30:00,275.59,279.61,271.65,274.63,40887.0,261.8395,265.6589,258.0961,260.9274,40887.0
2020-04-01 09:40:00,274.72,276.68,271.12,273.3,21901.0,261.0129,262.8751,257.5925,259.6637,21901.0
2020-04-01 09:50:00,272.65,276.52,272.64,274.69,12167.0,259.0462,262.7231,259.0367,260.9844,12167.0
2020-04-01 10:00:00,275.42,278.4,272.64,275.35,20869.0,261.678,264.5093,259.0367,261.6115,20869.0
2020-04-01 10:10:00,275.6,277.78,274.41,274.8,14050.0,261.849,263.9202,260.7184,261.0889,14050.0
2020-04-01 10:20:00,274.75,276.16,273.36,273.84,12857.0,261.0414,262.381,259.7207,260.1768,12857.0
2020-04-01 10:30:00,273.42,277.2,273.0,275.24,14615.0,259.7778,263.3691,259.3787,261.5069,14615.0
2020-04-01 10:40:00,275.24,276.17,274.03,275.58,7101.0,261.5069,262.3905,260.3573,261.83,7101.0
2020-04-01 10:50:00,275.58,276.03,274.12,275.15,16302.0,261.83,262.2575,260.4428,261.4214,16302.0
2020-04-01 11:00:00,275.17,277.53,274.5,277.21,9572.0,261.4404,263.6827,260.8039,263.3786,9572.0
2020-04-01 11:10:00,276.94,278.36,275.71,276.02,14756.0,263.1221,264.4713,261.9535,262.248,14756.0
2020-04-01 11:20:00,275.81,276.77,274.33,275.1,13134.0,262.0485,262.9606,260.6423,261.3739,13134.0
2020-04-01 11:30:00,275.1,276.27,274.41,275.09,7097.0,261.3739,262.4856,260.7184,261.3644,7097.0
2020-04-01 11:40:00,274.51,274.87,273.26,274.26,12227.0,260.8134,261.1554,259.6257,260.5758,12227.0
2020-04-01 11:50:00,274.25,274.58,272.34,272.34,11991.0,260.5663,260.8799,258.7516,258.7516,11991.0
2020-04-01 12:00:00,272.58,272.76,271.16,271.21,8884.0,258.9797,259.1507,257.6305,257.678,8884.0
2020-04-01 12:10:00,271.4,272.17,270.89,271.01,4765.0,257.8585,258.5901,257.374,257.488,4765.0
2020-04-01 12:20:00,271.44,272.29,270.99,271.28,13790.0,257.8965,258.7041,257.469,257.7445,13790.0
2020-04-01 12:30:00,271.59,272.14,270.65,270.92,13009.0,258.0391,258.5616,257.146,257.4025,13009.0
2020-04-01 12:40:00,271.19,272.3,270.28,270.69,13809.0,257.659,258.7136,256.7944,257.184,13809.0
2020-04-01 12:50:00,271.04,271.86,270.05,270.89,7947.0,257.5165,258.2956,256.5759,257.374,7947.0
2020-04-01 13:00:00,271.39,272.12,270.46,271.31,7356.0,257.849,258.5426,256.9654,257.773,7356.0
2020-04-01 13:10:00,271.32,272.12,270.85,271.99,7950.0,257.7825,258.5426,257.336,258.4191,7950.0
2020-04-01 13:20:00,272.03,272.2,270.11,271.03,17209.0,258.4571,258.6186,256.6329,257.507,17209.0
2020-04-01 13:30:00,271.04,271.62,270.64,271.15,6528.0,257.5165,258.0676,257.1365,257.621,6528.0
2020-04-01 13:40:00,271.27,272.27,270.21,271.33,9706.0,257.735,258.6851,256.7279,257.792,9706.0
2020-04-01 13:50:00,270.77,271.58,270.29,270.93,18822.0,257.26,258.0296,256.8039,257.412,18822.0
2020-04-01 14:00:00,271.08,272.22,270.69,270.83,13517.0,257.5545,258.6376,257.184,257.317,13517.0
2020-04-01 14:10:00,271.11,272.14,270.56,271.04,10852.0,257.583,258.5616,257.0605,257.5165,10852.0
2020-04-01 14:20:00,271.05,271.68,270.55,271.22,7598.0,257.526,258.1246,257.0509,257.6875,7598.0
2020-04-01 14:30:00,270.95,271.82,270.52,271.33,15544.0,257.431,258.2576,257.0224,257.792,15544.0
2020-04-01 14:40:00,271.34,271.59,270.09,271.0,15001.0,257.8015,258.0391,256.6139,257.4785,15001.0
2020-04-01 14:50:00,270.92,271.28,265.9,267.03,23558.0,257.4025,257.7445,252.633,253.7066,23558.0
2020-04-01 15:00:00,267.33,270.99,267.03,270.42,16495.0,253.9916,257.469,253.7066,256.9274,16495.0
2020-04-01 15:10:00,270.05,271.0,269.81,270.12,20869.0,256.5759,257.4785,256.3479,256.6424,20869.0
2020-04-01 15:20:00,270.12,271.05,269.58,269.88,23818.0,256.6424,257.526,256.1293,256.4144,23818.0
2020-04-01 15:30:00,270.04,270.98,269.72,270.47,23648.0,256.5664,257.4595,256.2624,256.9749,23648.0
2020-04-01 15:40:00,270.25,272.94,269.95,272.37,21416.0,256.7659,259.3217,256.4809,258.7801,21416.0
2020-04-01 15:50:00,271.73,272.49,270.36,271.42,39531.0,258.1721,258.8942,256.8704,257.8775,39531.0
2020-04-02 09:30:00,268.78,274.16,267.84,269.72,16609.0,255.3693,260.4808,254.4762,256.2624,16609.0
2020-04-02 09:40:00,268.48,271.5,265.29,268.6,27352.0,255.0842,257.9535,252.0534,255.1982,27352.0
2020-04-02 09:50:00,268.42,270.0,265.44,269.65,10536.0,255.0272,256.5284,252.1959,256.1959,10536.0
2020-04-02 10:00:00,270.0,271.83,268.77,271.77,30431.0,256.5284,258.2671,255.3598,258.2101,30431.0
2020-04-02 10:10:00,271.88,273.12,271.0,273.12,6092.0,258.3146,259.4927,257.4785,259.4927,6092.0
2020-04-02 10:20:00,272.73,273.62,271.59,272.3,6869.0,259.1222,259.9678,258.0391,258.7136,6869.0
2020-04-02 10:30:00,273.26,277.8,272.6,277.04,15580.0,259.6257,263.9392,258.9987,263.2171,15580.0
2020-04-02 10:40:00,277.03,277.71,272.8,272.8,8130.0,263.2076,263.8537,259.1887,259.1887,8130.0
2020-04-02 10:50:00,271.92,274.11,270.27,274.09,7617.0,258.3526,260.4333,256.7849,260.4143,7617.0
2020-04-02 11:00:00,274.08,274.61,272.08,274.55,10003.0,260.4048,260.9084,258.5046,260.8514,10003.0
2020-04-02 11:10:00,274.7,275.0,273.25,273.25,16194.0,260.9939,261.2789,259.6162,259.6162,16194.0
2020-04-02 11:20:00,273.26,273.62,272.42,272.43,11452.0,259.6257,259.9678,258.8276,258.8371,11452.0
2020-04-02 11:30:00,272.92,275.97,272.91,274.62,5749.0,259.3027,262.2005,259.2932,260.9179,5749.0
2020-04-02 11:40:00,274.24,277.25,274.24,276.15,16850.0,260.5568,263.4167,260.5568,262.3715,16850.0
2020-04-02 11:50:00,276.77,277.33,274.8,277.04,5516.0,262.9606,263.4927,261.0889,263.2171,5516.0
2020-04-02 12:00:00,275.92,278.0,275.55,277.0,7360.0,262.153,264.1292,261.8015,263.1791,7360.0
2020-04-02 12:10:00,277.0,278.49,276.02,278.44,12405.0,263.1791,264.5948,262.248,264.5473,12405.0
2020-04-02 12:20:00,278.44,278.44,276.05,276.18,4988.0,264.5473,264.5473,262.2765,262.4,4988.0
2020-04-02 12:30:00,276.21,279.29,276.21,277.92,4810.0,262.4285,265.3549,262.4285,264.0532,4810.0
2020-04-02 12:40:00,278.93,281.14,278.41,281.14,9456.0,265.0128,267.1126,264.5188,267.1126,9456.0
2020-04-02 12:50:00,281.8,282.79,280.32,281.94,8823.0,267.7396,268.6802,266.3335,267.8726,8823.0
2020-04-02 13:00:00,282.3,283.97,281.15,281.15,13389.0,268.2147,269.8014,267.1221,267.1221,13389.0
2020-04-02 13:10:00,281.32,282.12,278.32,280.42,10393.0,267.2836,268.0437,264.4333,266.4285,10393.0
2020-04-02 13:20:00,279.71,282.01,279.64,281.47,7752.0,265.7539,267.9392,265.6874,267.4261,7752.0
2020-04-02 13:30:00,280.84,281.68,278.03,278.65,6268.0,266.8275,267.6256,264.1577,264.7468,6268.0
2020-04-02 13:40:00,279.05,280.08,278.42,278.73,5990.0,265.1268,266.1055,264.5283,264.8228,5990.0
2020-04-02 13:50:00,278.63,281.99,277.67,280.97,14730.0,264.7278,267.9202,263.8157,266.951,14730.0
2020-04-02 14:00:00,281.31,281.63,277.0,277.0,7046.0,267.2741,267.5781,263.1791,263.1791,7046.0
2020-04-02 14:10:00,277.02,278.67,276.14,277.02,8229.0,263.1981,264.7658,262.362,263.1981,8229.0
2020-04-02 14:20:00,277.32,279.33,276.96,279.32,5332.0,263.4832,265.3929,263.1411,265.3834,5332.0
2020-04-02 14:30:00,278.7,280.32,278.25,279.61,6076.0,264.7943,266.3335,264.3668,265.6589,6076.0
2020-04-02 14:40:00,279.64,279.64,277.99,279.23,2902.0,265.6874,265.6874,264.1197,265.2979,2902.0
2020-04-02 14:50:00,279.23,281.83,278.34,280.14,7895.0,265.2979,267.7681,264.4523,266.1625,7895.0
2020-04-02 15:00:00,281.3,282.08,279.97,282.08,4553.0,267.2646,268.0057,266.0009,268.0057,4553.0
2020-04-02 15:10:00,282.3,283.67,281.05,283.42,10158.0,268.2147,269.5163,267.0271,269.2788,10158.0
2020-04-02 15:20:00,283.83,284.19,282.09,283.36,8840.0,269.6683,270.0104,268.0152,269.2218,8840.0
2020-04-02 15:30:00,284.96,284.96,281.93,283.05,14100.0,270.742,270.742,267.8631,268.9273,14100.0
2020-04-02 15:40:00,283.34,285.25,282.51,283.04,12516.0,269.2028,271.0175,268.4142,268.9178,12516.0
2020-04-02 15:50:00,283.59,287.13,283.59,286.69,34031.0,269.4403,272.8037,269.4403,272.3856,34031.0
2020-04-03 09:30:00,283.05,285.23,282.19,284.43,11468.0,268.9273,270.9985,268.1102,270.2384,11468.0
2020-04-03 09:40:00,285.21,286.6,281.72,283.91,3088.0,270.9795,272.3001,267.6636,269.7444,3088.0
2020-04-03 09:50:00,283.91,284.2,279.08,279.16,31222.0,269.7444,270.0199,265.1553,265.2314,31222.0
2020-04-03 10:00:00,280.09,285.25,279.95,283.22,4551.0,266.115,271.0175,265.9819,269.0888,4551.0
2020-04-03 10:10:00,283.24,283.68,281.0,281.01,5894.0,269.1078,269.5258,266.9795,266.989,5894.0
2020-04-03 10:20:00,281.76,282.47,280.78,281.03,3300.0,267.7016,268.3762,266.7705,267.0081,3300.0
2020-04-03 10:30:00,281.69,281.97,279.1,279.16,4175.0,267.6351,267.9011,265.1743,265.2314,4175.0
2020-04-03 10:40:00,280.28,281.35,280.05,280.2,4398.0,266.2955,267.3121,266.0769,266.2195,4398.0
2020-04-03 10:50:00,279.26,281.84,279.25,281.55,7300.0,265.3264,267.7776,265.3169,267.5021,7300.0
2020-04-03 11:00:00,281.62,282.67,280.23,280.62,6646.0,267.5686,268.5662,266.248,266.6185,6646.0
2020-04-03 11:10:00,281.27,281.43,279.93,280.26,3320.0,267.2361,267.3881,265.9629,266.2765,3320.0
2020-04-03 11:20:00,279.49,279.57,278.49,278.49,3464.0,265.5449,265.6209,264.5948,264.5948,3464.0
2020-04-03 11:30:00,278.21,280.67,278.03,279.02,5261.0,264.3288,266.666,264.1577,265.0983,5261.0
2020-04-03 11:40:00,279.99,280.07,278.08,280.05,5259.0,266.0199,266.096,264.2052,266.0769,5259.0
2020-04-03 11:50:00,279.99,280.45,278.69,280.13,2863.0,266.0199,266.457,264.7848,266.153,2863.0
2020-04-03 12:00:00,279.73,280.14,278.45,278.45,8691.0,265.7729,266.1625,264.5568,264.5568,8691.0
2020-04-03 12:10:00,278.68,279.59,278.09,278.43,4506.0,264.7753,265.6399,264.2147,264.5378,4506.0
2020-04-03 12:20:00,278.63,279.83,278.45,279.65,8592.0,264.7278,265.8679,264.5568,265.6969,8592.0
2020-04-03 12:30:00,279.67,281.99,279.67,281.99,2063.0,265.7159,267.9202,265.7159,267.9202,2063.0
2020-04-03 12:40:00,281.08,281.51,279.42,279.67,4800.0,267.0556,267.4641,265.4784,265.7159,4800.0
2020-04-03 12:50:00,279.9,281.4,279.14,280.62,3556.0,265.9344,267.3596,265.2124,266.6185,3556.0
2020-04-03 13:00:00,279.73,281.4,279.51,281.26,2600.0,265.7729,267.3596,265.5639,267.2266,2600.0
2020-04-03 13:10:00,280.94,280.94,279.81,280.42,2710.0,266.9225,266.9225,265.8489,266.4285,2710.0
2020-04-03 13:20:00,279.96,280.31,278.97,279.74,12209.0,265.9914,266.324,265.0508,265.7824,12209.0
2020-04-03 13:30:00,279.72,279.72,277.7,277.76,5554.0,265.7634,265.7634,263.8442,263.9012,5554.0
2020-04-03 13:40:00,277.72,278.16,276.96,277.49,2900.0,263.8632,264.2812,263.1411,263.6447,2900.0
2020-04-03 13:50:00,278.0,278.0,274.66,275.24,8471.0,264.1292,264.1292,260.9559,261.5069,8471.0
2020-04-03 14:00:00,274.77,275.23,272.01,272.64,10316.0,261.0604,261.4974,258.4381,259.0367,10316.0
2020-04-03 14:10:00,272.44,273.14,270.07,272.04,17014.0,258.8466,259.5117,256.5949,258.4666,17014.0
2020-04-03 14:20:00,271.63,273.3,271.61,272.79,8834.0,258.0771,259.6637,258.0581,259.1792,8834.0
2020-04-03 14:30:00,271.7,273.55,271.1,271.47,12639.0,258.1436,259.9013,257.5735,257.925,12639.0
2020-04-03 14:40:00,271.55,272.15,270.44,271.83,10085.0,258.0011,258.5711,256.9464,258.2671,10085.0
2020-04-03 14:50:00,271.99,273.28,271.18,271.86,11989.0,258.4191,259.6447,257.6495,258.2956,11989.0
2020-04-03 15:00:00,272.08,272.86,270.43,270.84,20634.0,258.5046,259.2457,256.9369,257.3265,20634.0
2020-04-03 15:10:00,270.84,272.67,270.02,270.61,28226.0,257.3265,259.0652,256.5474,257.108,28226.0
2020-04-03 15:20:00,270.97,273.12,270.61,272.01,16484.0,257.45,259.4927,257.108,258.4381,16484.0
2020-04-03 15:30:00,272.27,272.93,270.36,271.76,25407.0,258.6851,259.3122,256.8704,258.2006,25407.0
2020-04-03 15:40:00,271.48,272.83,270.37,272.08,30066.0,257.9345,259.2172,256.8799,258.5046,30066.0
2020-04-03 15:50:00,272.53,273.78,270.63,271.19,104543.0,258.9322,260.1198,257.127,257.659,104543.0
2020-04-06 09:30:00,285.54,287.69,280.07,287.69,20632.0,271.293,273.3358,266.096,273.3358,20632.0
2020-04-06 09:40:00,286.4,289.42,286.4,289.0,10606.0,272.1101,274.9794,272.1101,274.5804,10606.0
2020-04-06 09:50:00,289.36,293.55,287.87,291.27,12713.0,274.9224,278.9034,273.5068,276.7371,12713.0
2020-04-06 10:00:00,292.14,293.0,289.12,290.26,9508.0,277.5637,278.3808,274.6944,275.7775,9508.0
2020-04-06 10:10:00,290.44,290.89,288.43,290.14,5025.0,275.9485,276.3761,274.0388,275.6635,5025.0
2020-04-06 10:20:00,290.15,291.17,287.92,288.46,5866.0,275.673,276.6421,273.5543,274.0673,5866.0
2020-04-06 10:30:00,287.81,291.59,287.23,290.89,7394.0,273.4498,277.0412,272.8987,276.3761,7394.0
2020-04-06 10:40:00,290.35,291.53,290.05,290.38,3651.0,275.863,276.9842,275.578,275.8915,3651.0
2020-04-06 10:50:00,290.73,291.55,289.5,289.5,8459.0,276.2241,277.0032,275.0554,275.0554,8459.0
2020-04-06 11:00:00,289.07,291.3,289.07,291.22,4284.0,274.6469,276.7656,274.6469,276.6896,4284.0
2020-04-06 11:10:00,290.84,291.27,289.27,289.27,4658.0,276.3286,276.7371,274.8369,274.8369,4658.0
2020-04-06 11:20:00,289.15,290.17,289.08,289.89,2897.0,274.7229,275.692,274.6564,275.426,2897.0
2020-04-06 11:30:00,289.79,290.55,288.72,288.73,2150.0,275.331,276.0531,274.3144,274.3239,2150.0
2020-04-06 11:40:00,289.38,291.81,289.31,290.89,7183.0,274.9414,277.2502,274.8749,276.3761,7183.0
2020-04-06 11:50:00,290.67,291.23,288.01,289.6,5444.0,276.1671,276.6991,273.6398,275.1505,5444.0
2020-04-06 12:00:00,289.33,290.13,287.68,289.17,9522.0,274.8939,275.654,273.3263,274.7419,9522.0
2020-04-06 12:10:00,290.01,291.41,289.64,291.13,4216.0,275.54,276.8701,275.1885,276.6041,4216.0
2020-04-06 12:20:00,291.82,292.59,291.57,292.37,5039.0,277.2597,277.9913,277.0222,277.7822,5039.0
2020-04-06 12:30:00,292.37,294.44,292.3,293.49,7993.0,277.7822,279.749,277.7157,278.8464,7993.0
2020-04-06 12:40:00,293.71,294.98,292.75,294.0,9224.0,279.0554,280.262,278.1433,279.3309,9224.0
2020-04-06 12:50:00,293.35,296.0,293.34,296.0,9078.0,278.7133,281.2311,278.7038,281.2311,9078.0
2020-04-06 13:00:00,296.34,297.33,294.73,295.43,4940.0,281.5542,282.4948,280.0245,280.6896,4940.0
2020-04-06 13:10:00,295.43,296.13,292.09,292.09,4600.0,280.6896,281.3546,277.5162,277.5162,4600.0
2020-04-06 13:20:00,292.39,292.46,290.75,291.46,2995.0,277.8012,277.8678,276.2431,276.9176,2995.0
2020-04-06 13:30:00,292.06,294.55,291.69,293.73,4732.0,277.4877,279.8535,277.1362,279.0744,4732.0
2020-04-06 13:40:00,294.11,295.58,293.88,295.18,3570.0,279.4354,280.8321,279.2169,280.452,3570.0
2020-04-06 13:50:00,295.1,295.51,294.03,294.5,2784.0,280.376,280.7656,279.3594,279.806,2784.0
2020-04-06 14:00:00,293.54,294.28,292.95,293.42,3505.0,278.8939,279.5969,278.3333,278.7799,3505.0
2020-04-06 14:10:00,293.25,293.73,292.06,292.89,4754.0,278.6183,279.0744,277.4877,278.2763,4754.0
2020-04-06 14:20:00,292.68,293.35,291.65,293.2,3436.0,278.0768,278.7133,277.0982,278.5708,3436.0
2020-04-06 14:30:00,292.8,293.74,292.79,293.31,2858.0,278.1908,279.0839,278.1813,278.6753,2858.0
2020-04-06 14:40:00,293.63,294.2,293.25,294.2,6563.0,278.9794,279.5209,278.6183,279.5209,6563.0
2020-04-06 14:50:00,294.13,294.67,293.64,294.29,3898.0,279.4544,279.9675,278.9889,279.6064,3898.0
2020-04-06 15:00:00,294.38,295.91,294.19,294.84,5670.0,279.692,281.1456,279.5114,280.129,5670.0
2020-04-06 15:10:00,295.01,295.65,294.46,294.92,6079.0,280.2905,280.8986,279.768,280.205,6079.0
2020-04-06 15:20:00,294.9,298.22,294.9,297.95,7566.0,280.186,283.3404,280.186,283.0838,7566.0
2020-04-06 15:30:00,297.95,298.98,297.3,298.94,9327.0,283.0838,284.0624,282.4663,284.0244,9327.0
2020-04-06 15:40:00,298.99,300.4,298.03,298.7,16240.0,284.0719,285.4116,283.1598,283.7964,16240.0
2020-04-06 15:50:00,298.99,303.75,298.99,301.49,54856.0,284.0719,288.5944,284.0719,286.4472,54856.0
2020-04-07 09:30:00,312.12,314.5,300.46,300.58,59544.0,296.5468,298.8081,285.4686,285.5826,59544.0
2020-04-07 09:40:00,301.39,305.47,299.16,302.42,15005.0,286.3522,290.2286,284.2335,287.3308,15005.0
2020-04-07 09:50:00,302.42,303.61,299.91,301.5,25738.0,287.3308,288.4614,284.946,286.4567,25738.0
2020-04-07 10:00:00,301.44,301.6,295.02,295.4,18474.0,286.3997,286.5517,280.3,280.6611,18474.0
2020-04-07 10:10:00,296.3,297.54,292.13,293.98,13798.0,281.5162,282.6943,277.5542,279.3119,13798.0
2020-04-07 10:20:00,294.18,295.48,291.38,294.32,8801.0,279.5019,280.7371,276.8416,279.6349,8801.0
2020-04-07 10:30:00,293.4,295.3,291.88,294.37,7919.0,278.7609,280.5661,277.3167,279.6825,7919.0
2020-04-07 10:40:00,295.33,295.34,292.56,293.4,4955.0,280.5946,280.6041,277.9628,278.7609,4955.0
2020-04-07 10:50:00,292.9,296.7,292.88,296.7,20053.0,278.2858,281.8962,278.2668,281.8962,20053.0
2020-04-07 11:00:00,296.0,298.7,294.93,298.64,10820.0,281.2311,283.7964,280.2145,283.7394,10820.0
2020-04-07 11:10:00,299.23,302.96,298.94,300.54,6347.0,284.3,287.8439,284.0244,285.5446,6347.0
2020-04-07 11:20:00,300.65,303.01,298.76,301.27,19288.0,285.6491,287.8914,283.8534,286.2382,19288.0
2020-04-07 11:30:00,301.6,303.43,300.84,302.79,7837.0,286.5517,288.2904,285.8296,287.6823,7837.0
2020-04-07 11:40:00,302.03,302.52,301.01,301.64,3189.0,286.9603,287.4258,285.9912,286.5897,3189.0
2020-04-07 11:50:00,302.2,302.2,299.56,299.56,23731.0,287.1218,287.1218,284.6135,284.6135,23731.0
2020-04-07 12:00:00,299.56,301.19,299.33,301.19,5049.0,284.6135,286.1622,284.395,286.1622,5049.0
2020-04-07 12:10:00,300.92,302.05,299.93,301.09,4366.0,285.9056,286.9793,284.965,286.0672,4366.0
2020-04-07 12:20:00,301.72,301.92,300.36,300.98,2691.0,286.6657,286.8557,285.3736,285.9626,2691.0
2020-04-07 12:30:00,301.23,301.56,298.55,300.77,3900.0,286.2002,286.5137,283.6539,285.7631,3900.0
2020-04-07 12:40:00,301.29,301.97,300.29,301.05,7027.0,286.2572,286.9033,285.3071,286.0292,7027.0
2020-04-07 12:50:00,300.73,301.37,300.23,301.37,2308.0,285.7251,286.3332,285.2501,286.3332,2308.0
2020-04-07 13:00:00,300.59,301.87,299.86,299.98,3750.0,285.5921,286.8082,284.8985,285.0125,3750.0
2020-04-07 13:10:00,300.0,300.74,299.17,299.46,5262.0,285.0315,285.7346,284.243,284.5185,5262.0
2020-04-07 13:20:00,299.21,300.19,298.56,298.66,5739.0,284.281,285.2121,283.6634,283.7584,5739.0
2020-04-07 13:30:00,298.07,298.35,296.85,297.76,5625.0,283.1978,283.4639,282.0387,282.9033,5625.0
2020-04-07 13:40:00,297.37,298.16,294.71,294.71,13215.0,282.5328,283.2834,280.0055,280.0055,13215.0
2020-04-07 13:50:00,295.19,295.19,292.36,293.02,6211.0,280.4615,280.4615,277.7727,278.3998,6211.0
2020-04-07 14:00:00,292.36,293.81,291.2,293.49,4819.0,277.7727,279.1504,276.6706,278.8464,4819.0
2020-04-07 14:10:00,293.45,295.45,293.45,294.95,3659.0,278.8084,280.7086,278.8084,280.2335,3659.0
2020-04-07 14:20:00,295.12,296.3,294.73,295.39,3952.0,280.395,281.5162,280.0245,280.6516,3952.0
2020-04-07 14:30:00,295.9,296.63,295.69,296.46,2375.0,281.1361,281.8297,280.9366,281.6682,2375.0
2020-04-07 14:40:00,296.39,296.39,294.18,294.63,3019.0,281.6017,281.6017,279.5019,279.9295,3019.0
2020-04-07 14:50:00,294.45,294.85,292.6,293.52,3610.0,279.7585,280.1385,278.0008,278.8749,3610.0
2020-04-07 15:00:00,294.17,295.87,294.17,295.84,5088.0,279.4924,281.1076,279.4924,281.0791,5088.0
2020-04-07 15:10:00,295.65,296.13,293.47,293.48,4347.0,280.8986,281.3546,278.8274,278.8369,4347.0
2020-04-07 15:20:00,292.81,293.44,291.02,291.64,7989.0,278.2003,278.7989,276.4996,277.0887,7989.0
2020-04-07 15:30:00,290.86,292.73,290.7,291.35,16786.0,276.3476,278.1243,276.1956,276.8131,16786.0
2020-04-07 15:40:00,291.47,293.0,290.07,291.09,29271.0,276.9271,278.3808,275.597,276.5661,29271.0
2020-04-07 15:50:00,291.08,291.08,286.21,286.36,69516.0,276.5566,276.5566,271.9296,272.0721,69516.0
2020-04-08 09:30:00,289.98,294.8,288.86,291.95,9271.0,275.5115,280.091,274.4474,277.3832,9271.0
2020-04-08 09:40:00,293.2,293.2,288.15,291.47,7725.0,278.5708,278.5708,273.7728,276.9271,7725.0
2020-04-08 09:50:00,291.27,291.27,288.02,288.52,3907.0,276.7371,276.7371,273.6493,274.1243,3907.0
2020-04-08 10:00:00,289.64,289.66,286.05,286.82,4748.0,275.1885,275.2075,271.7776,272.5092,4748.0
2020-04-08 10:10:00,287.25,288.28,286.92,287.86,900.0,272.9177,273.8963,272.6042,273.4973,900.0
2020-04-08 10:20:00,288.61,288.9,287.27,287.51,1712.0,274.2098,274.4854,272.9367,273.1647,1712.0
2020-04-08 10:30:00,287.12,288.99,286.81,288.95,6316.0,272.7942,274.5709,272.4997,274.5329,6316.0
2020-04-08 10:40:00,289.06,291.0,288.26,291.0,3706.0,274.6374,276.4806,273.8773,276.4806,3706.0
2020-04-08 10:50:00,291.25,292.65,290.41,291.84,8113.0,276.7181,278.0483,275.92,277.2787,8113.0
2020-04-08 11:00:00,291.62,291.92,290.45,291.05,8535.0,277.0697,277.3547,275.958,276.5281,8535.0
2020-04-08 11:10:00,291.16,294.04,291.15,292.24,2350.0,276.6326,279.3689,276.6231,277.6587,2350.0
2020-04-08 11:20:00,292.37,293.92,292.37,293.75,21589.0,277.7822,279.2549,277.7822,279.0934,21589.0
2020-04-08 11:30:00,294.43,297.56,294.35,297.46,8187.0,279.7395,282.7133,279.6635,282.6183,8187.0
2020-04-08 11:40:00,298.66,298.79,297.25,298.29,11621.0,283.7584,283.8819,282.4188,283.4069,11621.0
2020-04-08 11:50:00,298.74,298.83,297.59,297.78,3697.0,283.8344,283.9199,282.7418,282.9223,3697.0
2020-04-08 12:00:00,297.69,298.62,296.27,298.16,3105.0,282.8368,283.7204,281.4877,283.2834,3105.0
2020-04-08 12:10:00,297.63,298.43,296.25,297.54,3617.0,282.7798,283.5399,281.4687,282.6943,3617.0
2020-04-08 12:20:00,298.35,298.79,297.14,297.14,2588.0,283.4639,283.8819,282.3142,282.3142,2588.0
2020-04-08 12:30:00,297.08,297.57,295.8,296.8,8136.0,282.2572,282.7228,281.0411,281.9912,8136.0
2020-04-08 12:40:00,296.83,296.93,294.04,294.93,9775.0,282.0197,282.1147,279.3689,280.2145,9775.0
2020-04-08 12:50:00,294.94,295.5,293.79,293.88,5748.0,280.224,280.7561,279.1314,279.2169,5748.0
2020-04-08 13:00:00,293.7,294.01,292.69,293.21,13984.0,279.0459,279.3404,278.0863,278.5803,13984.0
2020-04-08 13:10:00,292.68,293.71,291.7,292.57,3417.0,278.0768,279.0554,277.1457,277.9723,3417.0
2020-04-08 13:20:00,293.05,293.5,292.26,292.26,2198.0,278.4283,278.8559,277.6777,277.6777,2198.0
2020-04-08 13:30:00,292.84,292.84,290.03,291.48,6863.0,278.2288,278.2288,275.559,276.9366,6863.0
2020-04-08 13:40:00,291.3,291.3,288.99,290.52,6508.0,276.7656,276.7656,274.5709,276.0245,6508.0
2020-04-08 13:50:00,290.77,292.06,290.62,291.85,6269.0,276.2621,277.4877,276.1196,277.2882,6269.0
2020-04-08 14:00:00,292.22,293.47,290.36,292.04,10973.0,277.6397,278.8274,275.8725,277.4687,10973.0
2020-04-08 14:10:00,292.4,293.03,291.5,292.51,14343.0,277.8107,278.4093,276.9557,277.9153,14343.0
2020-04-08 14:20:00,292.5,293.89,292.1,292.89,8925.0,277.9058,279.2264,277.5257,278.2763,8925.0
2020-04-08 14:30:00,293.17,295.79,292.97,295.71,17351.0,278.5423,281.0316,278.3523,280.9556,17351.0
2020-04-08 14:40:00,295.59,297.83,294.24,296.8,8237.0,280.8416,282.9698,279.5589,281.9912,8237.0
2020-04-08 14:50:00,296.3,297.48,295.67,296.99,5701.0,281.5162,282.6373,280.9176,282.1717,5701.0
2020-04-08 15:00:00,296.55,296.9,296.04,296.38,6129.0,281.7537,282.0862,281.2691,281.5922,6129.0
2020-04-08 15:10:00,296.67,296.93,295.19,296.92,7603.0,281.8677,282.1147,280.4615,282.1052,7603.0
2020-04-08 15:20:00,296.93,298.31,296.79,297.58,11586.0,282.1147,283.4259,281.9817,282.7323,11586.0
2020-04-08 15:30:00,297.74,298.45,295.29,296.44,9759.0,282.8843,283.5589,280.5566,281.6492,9759.0
2020-04-08 15:40:00,296.14,297.41,295.23,296.78,13480.0,281.3641,282.5708,280.4995,281.9722,13480.0
2020-04-08 15:50:00,297.01,298.79,295.51,296.52,53348.0,282.1907,283.8819,280.7656,281.7252,53348.0
2020-04-09 09:30:00,298.93,304.19,298.8,300.03,32810.0,284.0149,289.0125,283.8914,285.06,32810.0
2020-04-09 09:40:00,301.4,304.48,300.82,302.84,18325.0,286.3617,289.288,285.8106,287.7298,18325.0
2020-04-09 09:50:00,302.86,306.64,302.51,306.63,33451.0,287.7488,291.3402,287.4163,291.3307,33451.0
2020-04-09 10:00:00,307.12,307.98,303.66,304.27,41231.0,291.7963,292.6134,288.5089,289.0885,41231.0
2020-04-09 10:10:00,304.44,306.53,304.44,305.36,15389.0,289.25,291.2357,289.25,290.1241,15389.0
2020-04-09 10:20:00,305.24,308.94,305.12,307.81,15193.0,290.0101,293.5255,289.8961,292.4519,15193.0
2020-04-09 10:30:00,307.84,312.59,307.8,312.51,22290.0,292.4804,296.9934,292.4424,296.9174,22290.0
2020-04-09 10:40:00,311.82,313.26,311.0,312.36,18057.0,296.2618,297.6299,295.4827,296.7748,18057.0
2020-04-09 10:50:00,311.14,312.94,310.88,311.5,4228.0,295.6157,297.3259,295.3687,295.9578,4228.0
2020-04-09 11:00:00,311.12,311.12,308.23,310.92,7700.0,295.5967,295.5967,292.8509,295.4067,7700.0
2020-04-09 11:10:00,309.88,311.25,309.5,309.88,16456.0,294.4186,295.7202,294.0575,294.4186,16456.0
2020-04-09 11:20:00,309.87,311.15,309.6,310.83,30562.0,294.4091,295.6252,294.1526,295.3212,30562.0
2020-04-09 11:30:00,310.54,311.17,309.21,311.17,18956.0,295.0457,295.6442,293.782,295.6442,18956.0
2020-04-09 11:40:00,311.26,311.84,310.28,310.28,4638.0,295.7297,296.2808,294.7986,294.7986,4638.0
2020-04-09 11:50:00,311.11,311.41,310.21,310.89,1376.0,295.5872,295.8722,294.7321,295.3782,1376.0
2020-04-09 12:00:00,310.35,310.97,309.8,310.48,11302.0,294.8651,295.4542,294.3426,294.9886,11302.0
2020-04-09 12:10:00,310.33,310.33,308.47,309.44,20178.0,294.8461,294.8461,293.0789,294.0005,20178.0
2020-04-09 12:20:00,309.44,309.44,306.15,306.23,9918.0,294.0005,294.0005,290.8747,290.9507,9918.0
2020-04-09 12:30:00,307.06,308.76,306.83,308.76,8295.0,291.7393,293.3545,291.5208,293.3545,8295.0
2020-04-09 12:40:00,308.81,309.59,308.22,308.48,4214.0,293.402,294.1431,292.8414,293.0884,4214.0
2020-04-09 12:50:00,308.4,309.85,307.59,308.13,13455.0,293.0124,294.3901,292.2428,292.7559,13455.0
2020-04-09 13:00:00,307.69,309.82,307.69,309.82,2167.0,292.3379,294.3616,292.3379,294.3616,2167.0
2020-04-09 13:10:00,309.09,309.7,308.16,308.88,4250.0,293.668,294.2476,292.7844,293.4685,4250.0
2020-04-09 13:20:00,308.62,309.44,308.29,309.2,15035.0,293.2215,294.0005,292.9079,293.7725,15035.0
2020-04-09 13:30:00,308.95,309.6,308.5,308.74,9942.0,293.535,294.1526,293.1074,293.3355,9942.0
2020-04-09 13:40:00,308.5,309.43,308.5,309.13,4004.0,293.1074,293.991,293.1074,293.706,4004.0
2020-04-09 13:50:00,308.48,309.58,308.32,309.5,7415.0,293.0884,294.1336,292.9364,294.0575,7415.0
2020-04-09 14:00:00,309.28,309.42,308.21,308.82,18763.0,293.8485,293.9815,292.8319,293.4115,18763.0
2020-04-09 14:10:00,309.37,310.27,309.29,309.49,4425.0,293.934,294.7891,293.858,294.048,4425.0
2020-04-09 14:20:00,310.09,311.09,310.02,310.61,4392.0,294.6181,295.5682,294.5516,295.1122,4392.0
2020-04-09 14:30:00,310.78,311.56,310.39,311.27,3915.0,295.2737,296.0148,294.9031,295.7392,3915.0
2020-04-09 14:40:00,311.49,311.61,309.71,309.73,8956.0,295.9483,296.0623,294.2571,294.2761,8956.0
2020-04-09 14:50:00,310.16,310.18,309.51,310.11,12327.0,294.6846,294.7036,294.067,294.6371,12327.0
2020-04-09 15:00:00,310.32,310.41,309.51,310.03,11919.0,294.8366,294.9221,294.067,294.5611,11919.0
2020-04-09 15:10:00,309.87,310.52,309.75,310.03,16549.0,294.4091,295.0267,294.2951,294.5611,16549.0
2020-04-09 15:20:00,310.25,311.0,309.74,311.0,11726.0,294.7701,295.4827,294.2856,295.4827,11726.0
2020-04-09 15:30:00,311.0,311.82,310.24,311.44,27103.0,295.4827,296.2618,294.7606,295.9007,27103.0
2020-04-09 15:40:00,311.41,311.67,309.96,310.04,11112.0,295.8722,296.1193,294.4946,294.5706,11112.0
2020-04-09 15:50:00,310.53,311.0,309.94,310.69,36213.0,295.0362,295.4827,294.4756,295.1882,36213.0
2020-04-13 09:30:00,308.77,309.31,304.57,308.46,14524.0,293.364,293.877,289.3735,293.0694,14524.0
2020-04-13 09:40:00,307.75,308.2,304.02,306.23,9898.0,292.3949,292.8224,288.851,290.9507,9898.0
2020-04-13 09:50:00,305.63,306.37,305.14,306.0,6914.0,290.3806,291.0837,289.9151,290.7322,6914.0
2020-04-13 10:00:00,306.07,308.54,305.04,307.76,1906.0,290.7987,293.1454,289.8201,292.4044,1906.0
2020-04-13 10:10:00,308.43,308.58,306.07,307.35,7234.0,293.0409,293.1834,290.7987,292.0148,7234.0
2020-04-13 10:20:00,307.68,308.23,306.3,307.84,12441.0,292.3284,292.8509,291.0172,292.4804,12441.0
2020-04-13 10:30:00,307.59,308.39,306.84,306.84,7925.0,292.2428,293.0029,291.5303,291.5303,7925.0
2020-04-13 10:40:00,307.24,308.6,305.74,306.82,10059.0,291.9103,293.2025,290.4851,291.5113,10059.0
2020-04-13 10:50:00,307.24,308.0,306.02,307.85,5580.0,291.9103,292.6324,290.7512,292.4899,5580.0
2020-04-13 11:00:00,307.48,308.73,307.23,308.36,9973.0,292.1383,293.326,291.9008,292.9744,9973.0
2020-04-13 11:10:00,308.27,309.17,306.29,306.54,22237.0,292.8889,293.744,291.0077,291.2452,22237.0
2020-04-13 11:20:00,306.83,308.17,306.83,307.51,3800.0,291.5208,292.7939,291.5208,292.1668,3800.0
2020-04-13 11:30:00,308.13,308.74,307.94,308.59,2687.0,292.7559,293.3355,292.5754,293.1929,2687.0
2020-04-13 11:40:00,308.59,309.55,308.02,309.11,2991.0,293.1929,294.105,292.6514,293.687,2991.0
2020-04-13 11:50:00,308.57,310.1,308.38,309.0,13914.0,293.1739,294.6276,292.9934,293.5825,13914.0
2020-04-13 12:00:00,308.9,309.51,308.9,309.28,13926.0,293.4875,294.067,293.4875,293.8485,13926.0
2020-04-13 12:10:00,309.31,310.52,308.89,310.26,12973.0,293.877,295.0267,293.478,294.7796,12973.0
2020-04-13 12:20:00,310.0,310.15,309.22,310.15,5097.0,294.5326,294.6751,293.7915,294.6751,5097.0
2020-04-13 12:30:00,309.29,309.3,307.93,308.58,3404.0,293.858,293.8675,292.5659,293.1834,3404.0
2020-04-13 12:40:00,308.32,308.81,308.32,308.56,1088.0,292.9364,293.402,292.9364,293.1644,1088.0
2020-04-13 12:50:00,308.56,308.93,306.67,307.58,2661.0,293.1644,293.516,291.3687,292.2333,2661.0
2020-04-13 13:00:00,307.07,307.07,306.07,306.37,4422.0,291.7488,291.7488,290.7987,291.0837,4422.0
2020-04-13 13:10:00,306.38,306.61,305.31,306.61,7991.0,291.0932,291.3117,290.0766,291.3117,7991.0
2020-04-13 13:20:00,305.96,306.08,304.81,305.53,4168.0,290.6942,290.8082,289.6016,290.2856,4168.0
2020-04-13 13:30:00,305.72,306.09,305.21,306.08,1170.0,290.4661,290.8177,289.9816,290.8082,1170.0
2020-04-13 13:40:00,306.05,307.63,305.78,307.63,5921.0,290.7797,292.2808,290.5232,292.2808,5921.0
2020-04-13 13:50:00,306.87,308.73,306.66,307.84,3707.0,291.5588,293.326,291.3592,292.4804,3707.0
2020-04-13 14:00:00,307.39,308.57,307.27,307.75,1206.0,292.0528,293.1739,291.9388,292.3949,1206.0
2020-04-13 14:10:00,307.86,307.86,306.62,307.48,2130.0,292.4994,292.4994,291.3212,292.1383,2130.0
2020-04-13 14:20:00,307.53,307.53,306.53,306.59,761.0,292.1858,292.1858,291.2357,291.2927,761.0
2020-04-13 14:30:00,307.22,308.11,306.64,306.64,2502.0,291.8913,292.7369,291.3402,291.3402,2502.0
2020-04-13 14:40:00,306.86,306.96,306.24,306.92,2032.0,291.5493,291.6443,290.9602,291.6063,2032.0
2020-04-13 14:50:00,307.27,308.29,306.58,307.98,4361.0,291.9388,292.9079,291.2832,292.6134,4361.0
2020-04-13 15:00:00,307.96,308.51,307.55,308.04,3194.0,292.5944,293.1169,292.2048,292.6704,3194.0
2020-04-13 15:10:00,308.12,308.46,307.51,308.46,2441.0,292.7464,293.0694,292.1668,293.0694,2441.0
2020-04-13 15:20:00,308.84,309.72,308.5,309.69,8823.0,293.4305,294.2666,293.1074,294.2381,8823.0
2020-04-13 15:30:00,309.47,310.46,309.09,310.05,7419.0,294.029,294.9696,293.668,294.5801,7419.0
2020-04-13 15:40:00,309.79,311.0,309.28,310.99,23050.0,294.3331,295.4827,293.8485,295.4732,23050.0
2020-04-13 15:50:00,311.0,311.0,308.26,310.04,52684.0,295.4827,295.4827,292.8794,294.5706,52684.0
2020-04-14 09:30:00,317.72,323.44,317.01,322.01,28657.0,301.8674,307.302,301.1928,305.9434,28657.0
2020-04-14 09:40:00,320.27,321.0,316.34,317.12,27444.0,304.2902,304.9838,300.5563,301.2973,27444.0
2020-04-14 09:50:00,316.74,316.74,313.33,314.4,14553.0,300.9363,300.9363,297.6964,298.7131,14553.0
2020-04-14 10:00:00,315.12,316.35,314.11,314.88,17184.0,299.3971,300.5658,298.4375,299.1691,17184.0
2020-04-14 10:10:00,315.42,316.65,313.42,316.65,12849.0,299.6822,300.8508,297.782,300.8508,12849.0
2020-04-14 10:20:00,316.45,317.14,313.34,313.34,20932.0,300.6608,301.3163,297.7059,297.7059,20932.0
2020-04-14 10:30:00,314.43,314.99,313.24,314.0,8467.0,298.7416,299.2736,297.6109,298.333,8467.0
2020-04-14 10:40:00,313.93,316.35,313.93,314.97,21290.0,298.2665,300.5658,298.2665,299.2546,21290.0
2020-04-14 10:50:00,315.59,316.17,314.0,314.0,16197.0,299.8437,300.3947,298.333,298.333,16197.0
2020-04-14 11:00:00,314.15,314.99,313.0,313.24,4000.0,298.4755,299.2736,297.3829,297.6109,4000.0
2020-04-14 11:10:00,313.12,314.56,312.92,313.45,6500.0,297.4969,298.8651,297.3069,297.8105,6500.0
2020-04-14 11:20:00,313.86,315.54,313.61,314.44,21542.0,298.2,299.7962,297.9625,298.7511,21542.0
2020-04-14 11:30:00,315.14,315.48,314.47,315.26,3850.0,299.4161,299.7392,298.7796,299.5302,3850.0
2020-04-14 11:40:00,315.03,315.67,314.48,315.34,3474.0,299.3116,299.9197,298.7891,299.6062,3474.0
2020-04-14 11:50:00,315.67,317.63,314.77,316.27,8964.0,299.9197,301.7819,299.0646,300.4898,8964.0
2020-04-14 12:00:00,315.91,317.66,315.91,317.66,6811.0,300.1477,301.8104,300.1477,301.8104,6811.0
2020-04-14 12:10:00,317.33,317.66,315.71,317.28,4928.0,301.4969,301.8104,299.9577,301.4494,4928.0
2020-04-14 12:20:00,317.21,318.46,316.45,316.46,4115.0,301.3829,302.5705,300.6608,300.6703,4115.0
2020-04-14 12:30:00,315.99,318.7,315.88,317.72,5118.0,300.2237,302.7985,300.1192,301.8674,5118.0
2020-04-14 12:40:00,317.83,318.53,317.18,317.18,3100.0,301.9719,302.637,301.3544,301.3544,3100.0
2020-04-14 12:50:00,317.54,318.07,316.86,317.34,5255.0,301.6964,302.1999,301.0503,301.5064,5255.0
2020-04-14 13:00:00,317.35,317.68,316.03,317.25,5700.0,301.5159,301.8294,300.2617,301.4209,5700.0
2020-04-14 13:10:00,317.45,317.98,316.35,316.8,3800.0,301.6109,302.1144,300.5658,300.9933,3800.0
2020-04-14 13:20:00,317.26,318.72,316.97,317.49,5100.0,301.4304,302.8175,301.1548,301.6489,5100.0
2020-04-14 13:30:00,317.57,318.42,316.92,317.22,6877.0,301.7249,302.5325,301.1073,301.3924,6877.0
2020-04-14 13:40:00,317.48,317.55,316.44,316.94,6491.0,301.6394,301.7059,300.6513,301.1263,6491.0
2020-04-14 13:50:00,316.97,317.31,316.0,316.81,5869.0,301.1548,301.4779,300.2332,301.0028,5869.0
2020-04-14 14:00:00,316.19,316.8,316.19,316.54,1000.0,300.4137,300.9933,300.4137,300.7463,1000.0
2020-04-14 14:10:00,317.0,317.07,316.14,316.73,8179.0,301.1833,301.2498,300.3662,300.9268,8179.0
2020-04-14 14:20:00,316.46,317.06,315.95,316.31,8685.0,300.6703,301.2403,300.1857,300.5278,8685.0
2020-04-14 14:30:00,316.3,316.3,315.0,315.36,7669.0,300.5183,300.5183,299.2831,299.6252,7669.0
2020-04-14 14:40:00,315.61,316.08,315.38,316.0,5726.0,299.8627,300.3092,299.6442,300.2332,5726.0
2020-04-14 14:50:00,316.0,317.24,315.84,317.24,13303.0,300.2332,301.4114,300.0812,301.4114,13303.0
2020-04-14 15:00:00,316.8,316.8,314.79,315.04,16037.0,300.9933,300.9933,299.0836,299.3211,16037.0
2020-04-14 15:10:00,314.9,315.37,314.52,314.95,7569.0,299.1881,299.6347,298.8271,299.2356,7569.0
2020-04-14 15:20:00,314.84,316.27,314.22,316.27,6324.0,299.1311,300.4898,298.542,300.4898,6324.0
2020-04-14 15:30:00,316.21,316.43,315.01,315.1,11351.0,300.4328,300.6418,299.2926,299.3781,11351.0
2020-04-14 15:40:00,315.34,315.74,314.64,315.25,13634.0,299.6062,299.9862,298.9411,299.5206,13634.0
2020-04-14 15:50:00,315.57,316.37,312.67,313.46,79598.0,299.8247,300.5848,297.0694,297.82,79598.0
2020-04-15 09:30:00,307.42,308.81,300.32,305.11,23452.0,292.0813,293.402,285.3356,289.8866,23452.0
2020-04-15 09:40:00,306.63,306.63,301.83,302.9,3900.0,291.3307,291.3307,286.7702,287.7869,3900.0
2020-04-15 09:50:00,302.23,304.33,301.26,304.17,10058.0,287.1503,289.1455,286.2287,288.9935,10058.0
2020-04-15 10:00:00,303.69,305.11,301.74,305.11,7075.0,288.5374,289.8866,286.6847,289.8866,7075.0
2020-04-15 10:10:00,305.46,306.98,304.69,305.6,10750.0,290.2191,291.6633,289.4875,290.3521,10750.0
2020-04-15 10:20:00,305.37,307.06,305.31,306.03,7313.0,290.1336,291.7393,290.0766,290.7607,7313.0
2020-04-15 10:30:00,305.88,309.25,305.88,307.75,9104.0,290.6182,293.82,290.6182,292.3949,9104.0
2020-04-15 10:40:00,308.54,311.94,308.26,310.59,8370.0,293.1454,296.3758,292.8794,295.0932,8370.0
2020-04-15 10:50:00,310.03,312.59,309.16,312.41,4200.0,294.5611,296.9934,293.7345,296.8224,4200.0
2020-04-15 11:00:00,312.64,312.64,310.48,310.64,16049.0,297.0409,297.0409,294.9886,295.1407,16049.0
2020-04-15 11:10:00,311.17,312.18,309.25,309.46,5146.0,295.6442,296.6038,293.82,294.0195,5146.0
2020-04-15 11:20:00,309.88,309.91,308.28,308.83,5395.0,294.4186,294.4471,292.8984,293.421,5395.0
2020-04-15 11:30:00,309.42,310.26,307.3,308.37,3199.0,293.9815,294.7796,291.9673,292.9839,3199.0
2020-04-15 11:40:00,308.12,308.12,306.34,307.23,11710.0,292.7464,292.7464,291.0552,291.9008,11710.0
2020-04-15 11:50:00,306.86,308.83,306.86,308.6,11501.0,291.5493,293.421,291.5493,293.2025,11501.0
2020-04-15 12:00:00,308.69,309.17,307.78,307.81,5256.0,293.288,293.744,292.4234,292.4519,5256.0
2020-04-15 12:10:00,307.81,308.18,306.35,306.35,5771.0,292.4519,292.8034,291.0647,291.0647,5771.0
2020-04-15 12:20:00,305.55,306.42,304.0,305.66,10858.0,290.3046,291.1312,288.832,290.4091,10858.0
2020-04-15 12:30:00,305.69,305.69,304.02,304.06,4775.0,290.4376,290.4376,288.851,288.889,4775.0
2020-04-15 12:40:00,304.6,305.75,304.0,304.56,3909.0,289.402,290.4947,288.832,289.364,3909.0
2020-04-15 12:50:00,304.63,305.64,304.18,304.91,1875.0,289.4305,290.3901,289.003,289.6966,1875.0
2020-04-15 13:00:00,304.88,306.53,304.88,305.64,3000.0,289.6681,291.2357,289.6681,290.3901,3000.0
2020-04-15 13:10:00,306.43,308.78,306.08,308.78,4397.0,291.1407,293.3735,290.8082,293.3735,4397.0
2020-04-15 13:20:00,308.1,310.36,308.1,309.8,4620.0,292.7274,294.8746,292.7274,294.3426,4620.0
2020-04-15 13:30:00,309.46,310.0,309.4,309.41,3317.0,294.0195,294.5326,293.9625,293.972,3317.0
2020-04-15 13:40:00,309.38,309.5,308.46,308.54,4089.0,293.9435,294.0575,293.0694,293.1454,4089.0
2020-04-15 13:50:00,308.55,309.59,308.55,308.78,2256.0,293.1549,294.1431,293.1549,293.3735,2256.0
2020-04-15 14:00:00,308.78,309.76,308.78,309.76,1996.0,293.3735,294.3046,293.3735,294.3046,1996.0
2020-04-15 14:10:00,309.29,311.37,309.29,310.57,6503.0,293.858,295.8342,293.858,295.0742,6503.0
2020-04-15 14:20:00,310.75,311.36,310.18,311.12,3483.0,295.2452,295.8247,294.7036,295.5967,3483.0
2020-04-15 14:30:00,311.39,312.25,310.8,312.25,3379.0,295.8532,296.6703,295.2927,296.6703,3379.0
2020-04-15 14:40:00,311.81,312.34,311.05,311.05,7575.0,296.2523,296.7558,295.5302,295.5302,7575.0
2020-04-15 14:50:00,311.31,312.24,311.0,312.13,12943.0,295.7772,296.6608,295.4827,296.5563,12943.0
2020-04-15 15:00:00,312.11,312.42,310.28,310.56,5597.0,296.5373,296.8319,294.7986,295.0647,5597.0
2020-04-15 15:10:00,310.56,311.47,310.56,311.4,4956.0,295.0647,295.9293,295.0647,295.8627,4956.0
2020-04-15 15:20:00,311.24,311.49,310.34,310.34,11187.0,295.7107,295.9483,294.8556,294.8556,11187.0
2020-04-15 15:30:00,310.5,310.71,309.39,310.15,5617.0,295.0076,295.2072,293.953,294.6751,5617.0
2020-04-15 15:40:00,309.72,310.87,309.22,310.35,10643.0,294.2666,295.3592,293.7915,294.8651,10643.0
2020-04-15 15:50:00,310.06,310.81,309.01,310.1,35805.0,294.5896,295.3022,293.592,294.6276,35805.0
2020-04-16 09:30:00,311.57,315.41,311.5,312.18,13254.0,296.0243,299.6727,295.9578,296.6038,13254.0
2020-04-16 09:40:00,311.44,314.94,311.38,312.02,8087.0,295.9007,299.2261,295.8437,296.4518,8087.0
2020-04-16 09:50:00,312.51,313.6,310.24,311.39,2929.0,296.9174,297.953,294.7606,295.8532,2929.0
2020-04-16 10:00:00,311.39,312.54,311.24,312.18,2850.0,295.8532,296.9459,295.7107,296.6038,2850.0
2020-04-16 10:10:00,312.51,313.95,312.34,313.55,10952.0,296.9174,298.2855,296.7558,297.9055,10952.0
2020-04-16 10:20:00,314.14,314.26,312.78,313.4,6620.0,298.466,298.58,297.1739,297.763,6620.0
2020-04-16 10:30:00,313.32,313.49,311.63,311.71,7694.0,297.6869,297.8485,296.0813,296.1573,7694.0
2020-04-16 10:40:00,311.78,312.84,310.83,311.82,9466.0,296.2238,297.2309,295.3212,296.2618,9466.0
2020-04-16 10:50:00,311.7,311.7,309.56,310.53,10687.0,296.1478,296.1478,294.1146,295.0362,10687.0
2020-04-16 11:00:00,310.54,310.94,308.86,310.07,9988.0,295.0457,295.4257,293.4495,294.5991,9988.0
2020-04-16 11:10:00,310.15,311.38,309.42,311.03,11832.0,294.6751,295.8437,293.9815,295.5112,11832.0
2020-04-16 11:20:00,311.78,313.45,311.77,313.36,21071.0,296.2238,297.8105,296.2143,297.725,21071.0
2020-04-16 11:30:00,313.0,313.41,311.24,311.46,17706.0,297.3829,297.7725,295.7107,295.9198,17706.0
2020-04-16 11:40:00,311.78,313.08,311.77,312.44,1300.0,296.2238,297.4589,296.2143,296.8509,1300.0
2020-04-16 11:50:00,312.8,315.25,312.32,314.31,3554.0,297.1929,299.5206,296.7368,298.6276,3554.0
2020-04-16 12:00:00,314.65,314.65,310.96,310.97,4069.0,298.9506,298.9506,295.4447,295.4542,4069.0
2020-04-16 12:10:00,311.63,312.42,307.96,309.31,20260.0,296.0813,296.8319,292.5944,293.877,20260.0
2020-04-16 12:20:00,309.88,309.88,307.67,308.24,4097.0,294.4186,294.4186,292.3189,292.8604,4097.0
2020-04-16 12:30:00,307.09,308.0,306.33,307.75,4551.0,291.7678,292.6324,291.0457,292.3949,4551.0
2020-04-16 12:40:00,308.09,308.09,306.18,307.31,8838.0,292.7179,292.7179,290.9032,291.9768,8838.0
2020-04-16 12:50:00,308.22,310.08,307.97,310.08,1600.0,292.8414,294.6086,292.6039,294.6086,1600.0
2020-04-16 13:00:00,310.21,310.21,309.48,309.87,1700.0,294.7321,294.7321,294.0385,294.4091,1700.0
2020-04-16 13:10:00,310.37,310.93,309.53,310.91,3083.0,294.8841,295.4162,294.086,295.3972,3083.0
2020-04-16 13:20:00,310.05,310.52,308.89,310.09,2300.0,294.5801,295.0267,293.478,294.6181,2300.0
2020-04-16 13:30:00,310.11,313.13,310.04,310.59,13679.0,294.6371,297.5064,294.5706,295.0932,13679.0
2020-04-16 13:40:00,310.06,310.68,309.58,309.78,5115.0,294.5896,295.1787,294.1336,294.3236,5115.0
2020-04-16 13:50:00,309.36,309.91,308.43,309.69,2659.0,293.9245,294.4471,293.0409,294.2381,2659.0
2020-04-16 14:00:00,309.63,310.31,309.23,310.31,3011.0,294.1811,294.8271,293.801,294.8271,3011.0
2020-04-16 14:10:00,310.07,311.0,310.06,311.0,1300.0,294.5991,295.4827,294.5896,295.4827,1300.0
2020-04-16 14:20:00,311.12,311.31,309.95,310.29,4300.0,295.5967,295.7772,294.4851,294.8081,4300.0
2020-04-16 14:30:00,310.3,312.01,310.3,311.51,3200.0,294.8176,296.4423,294.8176,295.9673,3200.0
2020-04-16 14:40:00,311.63,312.0,311.16,311.36,4376.0,296.0813,296.4328,295.6347,295.8247,4376.0
2020-04-16 14:50:00,311.18,312.4,310.47,311.47,10345.0,295.6537,296.8128,294.9791,295.9293,10345.0
2020-04-16 15:00:00,311.17,311.53,308.89,309.03,9394.0,295.6442,295.9863,293.478,293.611,9394.0
2020-04-16 15:10:00,309.1,310.18,309.06,309.37,8433.0,293.6775,294.7036,293.6395,293.934,8433.0
2020-04-16 15:20:00,309.69,311.18,309.13,311.04,10151.0,294.2381,295.6537,293.706,295.5207,10151.0
2020-04-16 15:30:00,310.89,311.35,309.9,311.03,19165.0,295.3782,295.8152,294.4376,295.5112,19165.0
2020-04-16 15:40:00,311.09,311.81,310.72,310.72,20636.0,295.5682,296.2523,295.2167,295.2167,20636.0
2020-04-16 15:50:00,310.92,313.07,310.25,310.48,70780.0,295.4067,297.4494,294.7701,294.9886,70780.0
2020-04-17 09:30:00,317.0,321.14,316.22,318.87,34373.0,301.1833,305.1168,300.4423,302.96,34373.0
2020-04-17 09:40:00,318.87,322.14,317.89,321.87,9577.0,302.96,306.0669,302.0289,305.8103,9577.0
2020-04-17 09:50:00,322.21,322.66,320.64,321.43,8321.0,306.1334,306.5609,304.6417,305.3923,8321.0
2020-04-17 10:00:00,321.43,322.67,320.06,322.19,13850.0,305.3923,306.5704,304.0907,306.1144,13850.0
2020-04-17 10:10:00,321.57,322.33,318.46,318.67,5067.0,305.5253,306.2474,302.5705,302.77,5067.0
2020-04-17 10:20:00,318.67,320.5,318.15,318.7,11008.0,302.77,304.5087,302.276,302.7985,11008.0
2020-04-17 10:30:00,319.02,319.24,316.75,317.07,13822.0,303.1025,303.3116,300.9458,301.2498,13822.0
2020-04-17 10:40:00,316.97,317.75,315.87,317.14,25573.0,301.1548,301.8959,300.1097,301.3163,25573.0
2020-04-17 10:50:00,317.13,318.08,315.98,317.99,10421.0,301.3068,302.2094,300.2142,302.1239,10421.0
2020-04-17 11:00:00,318.13,319.8,317.73,319.1,10545.0,302.257,303.8436,301.8769,303.1786,10545.0
2020-04-17 11:10:00,318.72,319.07,316.39,316.39,3870.0,302.8175,303.1501,300.6038,300.6038,3870.0
2020-04-17 11:20:00,316.49,317.56,315.33,317.44,9963.0,300.6988,301.7154,299.5967,301.6014,9963.0
2020-04-17 11:30:00,317.42,318.27,317.37,317.37,4817.0,301.5824,302.39,301.5349,301.5349,4817.0
2020-04-17 11:40:00,317.31,318.02,317.15,318.02,7157.0,301.4779,302.1524,301.3258,302.1524,7157.0
2020-04-17 11:50:00,317.51,318.36,317.45,318.17,5549.0,301.6679,302.4755,301.6109,302.295,5549.0
2020-04-17 12:00:00,317.92,318.48,317.63,317.94,4218.0,302.0574,302.5895,301.7819,302.0764,4218.0
2020-04-17 12:10:00,317.98,319.45,317.57,319.02,6467.0,302.1144,303.5111,301.7249,303.1025,6467.0
2020-04-17 12:20:00,318.61,318.7,317.69,317.69,2600.0,302.713,302.7985,301.8389,301.8389,2600.0
2020-04-17 12:30:00,317.94,318.35,317.68,318.35,4769.0,302.0764,302.466,301.8294,302.466,4769.0
2020-04-17 12:40:00,318.03,318.18,316.79,317.72,4889.0,302.1619,302.3045,300.9838,301.8674,4889.0
2020-04-17 12:50:00,317.88,318.57,317.39,318.22,3129.0,302.0194,302.675,301.5539,302.3425,3129.0
2020-04-17 13:00:00,318.19,319.14,317.9,318.91,2231.0,302.314,303.2166,302.0384,302.998,2231.0
2020-04-17 13:10:00,318.72,319.04,317.75,318.22,6702.0,302.8175,303.1215,301.8959,302.3425,6702.0
2020-04-17 13:20:00,318.14,318.39,317.07,317.65,3700.0,302.2665,302.504,301.2498,301.8009,3700.0
2020-04-17 13:30:00,317.46,317.89,316.81,317.53,4342.0,301.6204,302.0289,301.0028,301.6869,4342.0
2020-04-17 13:40:00,317.32,318.03,316.04,316.25,4652.0,301.4874,302.1619,300.2712,300.4708,4652.0
2020-04-17 13:50:00,316.37,317.44,316.21,316.6,4155.0,300.5848,301.6014,300.4328,300.8033,4155.0
2020-04-17 14:00:00,316.78,316.85,316.08,316.15,3100.0,300.9743,301.0408,300.3092,300.3757,3100.0
2020-04-17 14:10:00,316.01,316.81,315.76,316.19,4498.0,300.2427,301.0028,300.0052,300.4137,4498.0
2020-04-17 14:20:00,316.28,316.69,315.24,315.33,6691.0,300.4993,300.8888,299.5111,299.5967,6691.0
2020-04-17 14:30:00,315.06,315.56,314.01,315.56,6757.0,299.3401,299.8152,298.3425,299.8152,6757.0
2020-04-17 14:40:00,315.15,315.62,314.83,315.2,4400.0,299.4256,299.8722,299.1216,299.4731,4400.0
2020-04-17 14:50:00,315.35,315.37,314.42,315.03,6115.0,299.6157,299.6347,298.7321,299.3116,6115.0
2020-04-17 15:00:00,315.04,315.67,314.84,315.62,6901.0,299.3211,299.9197,299.1311,299.8722,6901.0
2020-04-17 15:10:00,315.68,316.25,315.61,316.25,4573.0,299.9292,300.4708,299.8627,300.4708,4573.0
2020-04-17 15:20:00,316.21,316.25,315.88,315.88,6693.0,300.4328,300.4708,300.1192,300.1192,6693.0
2020-04-17 15:30:00,315.99,316.64,315.85,316.17,12669.0,300.2237,300.8413,300.0907,300.3947,12669.0
2020-04-17 15:40:00,316.27,316.5,315.56,316.32,14107.0,300.4898,300.7083,299.8152,300.5373,14107.0
2020-04-17 15:50:00,316.6,318.05,316.1,317.17,43374.0,300.8033,302.1809,300.3282,301.3449,43374.0
2020-04-20 09:30:00,315.57,315.57,310.02,312.46,21307.0,299.8247,299.8247,294.5516,296.8699,21307.0
2020-04-20 09:40:00,313.15,317.01,313.14,317.01,4254.0,297.5254,301.1928,297.5159,301.1928,4254.0
2020-04-20 09:50:00,317.17,317.4,313.0,313.66,5942.0,301.3449,301.5634,297.3829,298.01,5942.0
2020-04-20 10:00:00,312.85,314.88,312.85,314.29,3020.0,297.2404,299.1691,297.2404,298.6085,3020.0
2020-04-20 10:10:00,314.62,317.85,314.49,317.64,14145.0,298.9221,301.9909,298.7986,301.7914,14145.0
2020-04-20 10:20:00,317.62,319.63,317.62,319.63,2215.0,301.7724,303.6821,301.7724,303.6821,2215.0
2020-04-20 10:30:00,319.24,319.49,318.28,318.7,2930.0,303.3116,303.5491,302.3995,302.7985,2930.0
2020-04-20 10:40:00,318.55,319.92,318.31,319.81,5650.0,302.656,303.9576,302.428,303.8531,5650.0
2020-04-20 10:50:00,319.63,319.86,319.32,319.32,1167.0,303.6821,303.9006,303.3876,303.3876,1167.0
2020-04-20 11:00:00,319.66,320.2,318.74,320.2,11505.0,303.7106,304.2237,302.8365,304.2237,11505.0
2020-04-20 11:10:00,320.24,320.61,319.24,320.61,5113.0,304.2617,304.6132,303.3116,304.6132,5113.0
2020-04-20 11:20:00,320.87,321.4,320.38,321.08,2967.0,304.8602,305.3638,304.3947,305.0598,2967.0
2020-04-20 11:30:00,320.68,322.0,320.29,322.0,2613.0,304.6797,305.9339,304.3092,305.9339,2613.0
2020-04-20 11:40:00,321.93,321.93,321.15,321.66,1943.0,305.8674,305.8674,305.1263,305.6108,1943.0
2020-04-20 11:50:00,321.99,322.54,321.24,322.51,3598.0,305.9244,306.4469,305.2118,306.4184,3598.0
2020-04-20 12:00:00,322.31,323.09,321.26,321.26,21004.0,306.2284,306.9695,305.2308,305.2308,21004.0
2020-04-20 12:10:00,321.05,321.58,318.84,318.84,3252.0,305.0313,305.5348,302.9315,302.9315,3252.0
2020-04-20 12:20:00,319.55,321.42,319.32,321.03,4813.0,303.6061,305.3828,303.3876,305.0123,4813.0
2020-04-20 12:30:00,321.22,321.83,321.22,321.83,1008.0,305.1928,305.7723,305.1928,305.7723,1008.0
2020-04-20 12:40:00,321.5,321.87,321.21,321.61,3041.0,305.4588,305.8103,305.1833,305.5633,3041.0
2020-04-20 12:50:00,321.92,322.07,321.19,321.42,2111.0,305.8579,306.0004,305.1643,305.3828,2111.0
2020-04-20 13:00:00,321.37,321.91,320.9,321.91,3267.0,305.3353,305.8483,304.8887,305.8483,3267.0
2020-04-20 13:10:00,321.99,323.36,321.75,323.24,6073.0,305.9244,307.226,305.6963,307.112,6073.0
2020-04-20 13:20:00,323.35,323.93,323.0,323.11,6454.0,307.2165,307.7676,306.884,306.9885,6454.0
2020-04-20 13:30:00,323.09,324.38,323.09,323.83,9346.0,306.9695,308.1951,306.9695,307.6726,9346.0
2020-04-20 13:40:00,324.07,325.5,323.81,323.81,11052.0,307.9006,309.2592,307.6535,307.6535,11052.0
2020-04-20 13:50:00,324.37,325.54,323.93,325.3,4143.0,308.1856,309.2972,307.7676,309.0692,4143.0
2020-04-20 14:00:00,325.07,325.79,325.07,325.23,3491.0,308.8507,309.5348,308.8507,309.0027,3491.0
2020-04-20 14:10:00,325.6,325.76,324.21,324.5,3914.0,309.3542,309.5063,308.0336,308.3091,3914.0
2020-04-20 14:20:00,324.25,324.26,323.11,323.18,7214.0,308.0716,308.0811,306.9885,307.055,7214.0
2020-04-20 14:30:00,323.62,323.92,322.08,323.36,7412.0,307.473,307.7581,306.0099,307.226,7412.0
2020-04-20 14:40:00,323.35,323.35,321.94,323.18,3296.0,307.2165,307.2165,305.8769,307.055,3296.0
2020-04-20 14:50:00,323.01,323.26,321.16,321.53,13532.0,306.8935,307.131,305.1358,305.4873,13532.0
2020-04-20 15:00:00,321.5,322.2,320.31,320.85,4691.0,305.4588,306.1239,304.3282,304.8412,4691.0
2020-04-20 15:10:00,321.1,321.63,320.81,320.83,5960.0,305.0788,305.5823,304.8032,304.8222,5960.0
2020-04-20 15:20:00,320.64,320.84,319.55,320.61,3572.0,304.6417,304.8317,303.6061,304.6132,3572.0
2020-04-20 15:30:00,321.02,322.73,320.49,322.09,3471.0,305.0028,306.6274,304.4992,306.0194,3471.0
2020-04-20 15:40:00,322.31,322.79,321.65,322.19,5166.0,306.2284,306.6844,305.6013,306.1144,5166.0
2020-04-20 15:50:00,321.64,323.01,320.93,321.94,20709.0,305.5918,306.8935,304.9172,305.8769,20709.0
2020-04-21 09:30:00,315.65,317.78,313.93,314.13,18434.0,299.9007,301.9244,298.2665,298.4565,18434.0
2020-04-21 09:40:00,314.3,318.86,313.09,315.99,7092.0,298.618,302.9505,297.4684,300.2237,7092.0
2020-04-21 09:50:00,315.31,316.69,314.82,316.43,7977.0,299.5777,300.8888,299.1121,300.6418,7977.0
2020-04-21 10:00:00,316.96,318.34,316.39,317.86,5996.0,301.1453,302.4565,300.6038,302.0004,5996.0
2020-04-21 10:10:00,317.81,318.59,316.37,316.52,6701.0,301.9529,302.694,300.5848,300.7273,6701.0
2020-04-21 10:20:00,316.52,317.93,316.14,316.44,6981.0,300.7273,302.0669,300.3662,300.6513,6981.0
2020-04-21 10:30:00,316.91,316.97,315.74,316.38,17201.0,301.0978,301.1548,299.9862,300.5943,17201.0
2020-04-21 10:40:00,316.25,316.8,314.3,314.31,20523.0,300.4708,300.9933,298.618,298.6276,20523.0
2020-04-21 10:50:00,314.09,314.09,311.05,311.68,12145.0,298.4185,298.4185,295.5302,296.1288,12145.0
2020-04-21 11:00:00,311.61,312.78,311.04,312.57,3318.0,296.0623,297.1739,295.5207,296.9744,3318.0
2020-04-21 11:10:00,312.38,312.39,310.59,311.32,5001.0,296.7938,296.8033,295.0932,295.7867,5001.0
2020-04-21 11:20:00,311.58,311.6,308.87,309.08,2401.0,296.0338,296.0528,293.459,293.6585,2401.0
2020-04-21 11:30:00,309.48,310.39,308.95,310.28,3686.0,294.0385,294.9031,293.535,294.7986,3686.0
2020-04-21 11:40:00,310.23,310.97,309.96,310.31,2051.0,294.7511,295.4542,294.4946,294.8271,2051.0
2020-04-21 11:50:00,310.44,312.89,310.28,312.51,3520.0,294.9506,297.2784,294.7986,296.9174,3520.0
2020-04-21 12:00:00,312.56,312.86,312.08,312.53,5623.0,296.9649,297.2499,296.5088,296.9364,5623.0
2020-04-21 12:10:00,312.47,313.74,311.55,312.19,3602.0,296.8794,298.086,296.0053,296.6133,3602.0
2020-04-21 12:20:00,311.65,312.09,310.71,310.71,2489.0,296.1003,296.5183,295.2072,295.2072,2489.0
2020-04-21 12:30:00,310.78,310.78,309.34,309.63,3159.0,295.2737,295.2737,293.9055,294.1811,3159.0
2020-04-21 12:40:00,309.04,309.23,308.47,308.89,2034.0,293.6205,293.801,293.0789,293.478,2034.0
2020-04-21 12:50:00,309.22,311.22,308.65,311.06,6922.0,293.7915,295.6917,293.25,295.5397,6922.0
2020-04-21 13:00:00,311.54,312.76,311.54,312.52,4261.0,295.9958,297.1549,295.9958,296.9269,4261.0
2020-04-21 13:10:00,312.52,314.85,312.31,314.85,4439.0,296.9269,299.1406,296.7273,299.1406,4439.0
2020-04-21 13:20:00,314.73,316.0,314.6,315.13,9000.0,299.0266,300.2332,298.9031,299.4066,9000.0
2020-04-21 13:30:00,314.93,316.0,314.68,315.74,5074.0,299.2166,300.2332,298.9791,299.9862,5074.0
2020-04-21 13:40:00,315.65,315.83,314.53,314.62,4490.0,299.9007,300.0717,298.8366,298.9221,4490.0
2020-04-21 13:50:00,314.6,315.1,314.31,314.57,4547.0,298.9031,299.3781,298.6276,298.8746,4547.0
2020-04-21 14:00:00,314.44,314.57,313.89,314.57,1529.0,298.7511,298.8746,298.2285,298.8746,1529.0
2020-04-21 14:10:00,314.29,314.29,313.32,313.81,1193.0,298.6085,298.6085,297.6869,298.1525,1193.0
2020-04-21 14:20:00,313.58,315.4,313.24,314.5,4856.0,297.934,299.6632,297.6109,298.8081,4856.0
2020-04-21 14:30:00,314.61,314.91,313.01,313.37,4241.0,298.9126,299.1976,297.3924,297.7345,4241.0
2020-04-21 14:40:00,313.09,313.09,312.12,312.99,3517.0,297.4684,297.4684,296.5468,297.3734,3517.0
2020-04-21 14:50:00,312.48,312.85,311.6,311.6,1942.0,296.8889,297.2404,296.0528,296.0528,1942.0
2020-04-21 15:00:00,311.8,312.38,309.99,310.52,3632.0,296.2428,296.7938,294.5231,295.0267,3632.0
2020-04-21 15:10:00,310.44,312.03,310.4,311.73,3805.0,294.9506,296.4613,294.9126,296.1763,3805.0
2020-04-21 15:20:00,311.93,312.42,309.99,310.1,10071.0,296.3663,296.8319,294.5231,294.6276,10071.0
2020-04-21 15:30:00,309.98,311.9,309.02,311.62,7015.0,294.5136,296.3378,293.6015,296.0718,7015.0
2020-04-21 15:40:00,311.62,313.78,310.39,310.39,18070.0,296.0718,298.124,294.9031,294.9031,18070.0
2020-04-21 15:50:00,310.49,312.16,309.37,310.87,29132.0,294.9981,296.5848,293.934,295.3592,29132.0
2020-04-22 09:30:00,316.71,320.52,316.71,318.1,9227.0,300.9078,304.5277,300.9078,302.2284,9227.0
2020-04-22 09:40:00,318.54,318.54,315.5,315.5,1715.0,302.6465,302.6465,299.7582,299.7582,1715.0
2020-04-22 09:50:00,314.67,317.09,314.67,317.02,14048.0,298.9696,301.2688,298.9696,301.2023,14048.0
2020-04-22 10:00:00,316.9,317.09,315.8,315.8,2779.0,301.0883,301.2688,300.0432,300.0432,2779.0
2020-04-22 10:10:00,315.99,316.43,314.54,315.51,1900.0,300.2237,300.6418,298.8461,299.7677,1900.0
2020-04-22 10:20:00,315.85,316.93,315.67,316.25,1400.0,300.0907,301.1168,299.9197,300.4708,1400.0
2020-04-22 10:30:00,317.23,317.47,316.27,316.71,1300.0,301.4019,301.6299,300.4898,300.9078,1300.0
2020-04-22 10:40:00,317.17,317.56,316.57,316.84,1786.0,301.3449,301.7154,300.7748,301.0313,1786.0
2020-04-22 10:50:00,317.49,319.12,316.58,318.59,10183.0,301.6489,303.1976,300.7843,302.694,10183.0
2020-04-22 11:00:00,318.66,320.26,318.45,319.75,6177.0,302.7605,304.2807,302.561,303.7961,6177.0
2020-04-22 11:10:00,319.56,321.24,319.56,320.59,7767.0,303.6156,305.2118,303.6156,304.5942,7767.0
2020-04-22 11:20:00,320.8,321.63,320.16,320.2,7173.0,304.7937,305.5823,304.1857,304.2237,7173.0
2020-04-22 11:30:00,319.96,320.61,318.77,318.93,9966.0,303.9956,304.6132,302.865,303.017,9966.0
2020-04-22 11:40:00,319.09,320.08,318.89,319.65,3023.0,303.1691,304.1097,302.979,303.7011,3023.0
2020-04-22 11:50:00,319.74,319.74,317.94,318.45,6188.0,303.7866,303.7866,302.0764,302.561,6188.0
2020-04-22 12:00:00,318.66,320.09,318.0,318.79,3794.0,302.7605,304.1192,302.1334,302.884,3794.0
2020-04-22 12:10:00,318.57,319.29,318.57,319.29,775.0,302.675,303.3591,302.675,303.3591,775.0
2020-04-22 12:20:00,319.14,319.73,317.96,318.28,4322.0,303.2166,303.7771,302.0954,302.3995,4322.0
2020-04-22 12:30:00,318.36,318.36,316.92,317.42,2615.0,302.4755,302.4755,301.1073,301.5824,2615.0
2020-04-22 12:40:00,317.3,318.06,317.3,318.06,3793.0,301.4684,302.1904,301.4684,302.1904,3793.0
2020-04-22 12:50:00,317.98,317.98,316.5,316.87,1788.0,302.1144,302.1144,300.7083,301.0598,1788.0
2020-04-22 13:00:00,316.88,317.03,315.94,316.62,3702.0,301.0693,301.2118,300.1762,300.8223,3702.0
2020-04-22 13:10:00,316.75,317.04,316.58,316.78,2260.0,300.9458,301.2213,300.7843,300.9743,2260.0
2020-04-22 13:20:00,316.69,317.66,316.69,317.66,1438.0,300.8888,301.8104,300.8888,301.8104,1438.0
2020-04-22 13:30:00,317.89,318.15,317.56,317.97,2818.0,302.0289,302.276,301.7154,302.1049,2818.0
2020-04-22 13:40:00,317.9,318.82,317.89,318.63,6596.0,302.0384,302.9125,302.0289,302.732,6596.0
2020-04-22 13:50:00,318.47,319.26,318.09,319.26,2662.0,302.58,303.3306,302.2189,303.3306,2662.0
2020-04-22 14:00:00,319.0,319.59,318.75,319.0,1554.0,303.0835,303.6441,302.846,303.0835,1554.0
2020-04-22 14:10:00,319.34,319.34,319.09,319.25,313.0,303.4066,303.4066,303.1691,303.3211,313.0
2020-04-22 14:20:00,319.82,320.72,319.36,320.16,2351.0,303.8626,304.7177,303.4256,304.1857,2351.0
2020-04-22 14:30:00,320.72,320.72,319.62,320.24,1543.0,304.7177,304.7177,303.6726,304.2617,1543.0
2020-04-22 14:40:00,320.37,320.51,319.67,320.11,2197.0,304.3852,304.5182,303.7201,304.1382,2197.0
2020-04-22 14:50:00,320.37,322.65,320.37,322.35,18545.0,304.3852,306.5514,304.3852,306.2664,18545.0
2020-04-22 15:00:00,322.46,323.46,322.42,322.71,10878.0,306.3709,307.321,306.3329,306.6084,10878.0
2020-04-22 15:10:00,323.03,323.78,321.99,322.67,13570.0,306.9125,307.625,305.9244,306.5704,13570.0
2020-04-22 15:20:00,322.56,323.05,322.55,322.58,3146.0,306.4659,306.9315,306.4564,306.4849,3146.0
2020-04-22 15:30:00,322.71,323.0,321.86,322.64,7149.0,306.6084,306.884,305.8008,306.5419,7149.0
2020-04-22 15:40:00,322.64,323.84,322.05,322.82,21387.0,306.5419,307.6821,305.9814,306.7129,21387.0
2020-04-22 15:50:00,322.84,323.46,320.47,320.84,30458.0,306.7319,307.321,304.4802,304.8317,30458.0
2020-04-23 09:30:00,320.07,324.33,319.38,322.27,8046.0,304.1002,308.1476,303.4446,306.1904,8046.0
2020-04-23 09:40:00,322.05,322.91,321.22,322.86,19043.0,305.9814,306.7985,305.1928,306.7509,19043.0
2020-04-23 09:50:00,324.03,324.03,321.67,321.68,8102.0,307.8626,307.8626,305.6203,305.6298,8102.0
2020-04-23 10:00:00,321.74,322.62,320.15,321.0,13161.0,305.6868,306.5229,304.1762,304.9838,13161.0
2020-04-23 10:10:00,320.34,320.34,318.56,319.2,2178.0,304.3567,304.3567,302.6655,303.2736,2178.0
2020-04-23 10:20:00,319.19,319.7,316.42,316.54,3999.0,303.2641,303.7486,300.6323,300.7463,3999.0
2020-04-23 10:30:00,317.58,319.72,317.07,319.72,9920.0,301.7344,303.7676,301.2498,303.7676,9920.0
2020-04-23 10:40:00,319.96,321.29,319.83,320.01,6865.0,303.9956,305.2593,303.8721,304.0431,6865.0
2020-04-23 10:50:00,319.96,320.34,318.66,318.66,2776.0,303.9956,304.3567,302.7605,302.7605,2776.0
2020-04-23 11:00:00,318.24,318.82,318.17,318.35,9022.0,302.3615,302.9125,302.295,302.466,9022.0
2020-04-23 11:10:00,318.54,319.06,317.97,318.51,4269.0,302.6465,303.1405,302.1049,302.618,4269.0
2020-04-23 11:20:00,318.07,319.5,317.9,319.5,1700.0,302.1999,303.5586,302.0384,303.5586,1700.0
2020-04-23 11:30:00,319.07,319.57,318.52,319.57,1827.0,303.1501,303.6251,302.6275,303.6251,1827.0
2020-04-23 11:40:00,319.35,321.36,319.25,321.36,4842.0,303.4161,305.3258,303.3211,305.3258,4842.0
2020-04-23 11:50:00,321.29,322.34,321.07,321.91,5581.0,305.2593,306.2569,305.0503,305.8483,5581.0
2020-04-23 12:00:00,321.67,322.01,321.22,321.86,2548.0,305.6203,305.9434,305.1928,305.8008,2548.0
2020-04-23 12:10:00,321.92,322.41,321.58,322.37,4300.0,305.8579,306.3234,305.5348,306.2854,4300.0
2020-04-23 12:20:00,322.49,322.68,322.11,322.44,5444.0,306.3994,306.5799,306.0384,306.3519,5444.0
2020-04-23 12:30:00,322.71,323.99,322.6,323.46,2800.0,306.6084,307.8246,306.5039,307.321,2800.0
2020-04-23 12:40:00,322.87,322.87,317.57,320.29,4475.0,306.7605,306.7605,301.7249,304.3092,4475.0
2020-04-23 12:50:00,318.66,319.9,317.65,319.9,3403.0,302.7605,303.9386,301.8009,303.9386,3403.0
2020-04-23 13:00:00,319.89,320.97,319.6,319.91,2740.0,303.9291,304.9553,303.6536,303.9481,2740.0
2020-04-23 13:10:00,320.53,320.9,320.26,320.69,905.0,304.5372,304.8887,304.2807,304.6892,905.0
2020-04-23 13:20:00,319.86,319.86,318.26,318.63,1600.0,303.9006,303.9006,302.3805,302.732,1600.0
2020-04-23 13:30:00,319.1,320.43,319.0,319.49,2356.0,303.1786,304.4422,303.0835,303.5491,2356.0
2020-04-23 13:40:00,319.68,319.68,318.0,318.1,2015.0,303.7296,303.7296,302.1334,302.2284,2015.0
2020-04-23 13:50:00,318.17,318.52,317.08,318.52,3071.0,302.295,302.6275,301.2593,302.6275,3071.0
2020-04-23 14:00:00,318.57,319.15,317.7,318.38,4264.0,302.675,303.2261,301.8484,302.4945,4264.0
2020-04-23 14:10:00,318.99,320.02,318.01,320.02,2138.0,303.074,304.0527,302.1429,304.0527,2138.0
2020-04-23 14:20:00,319.34,319.93,319.14,319.65,818.0,303.4066,303.9671,303.2166,303.7011,818.0
2020-04-23 14:30:00,319.98,320.13,319.49,319.73,1946.0,304.0146,304.1572,303.5491,303.7771,1946.0
2020-04-23 14:40:00,319.86,319.96,318.85,319.05,3973.0,303.9006,303.9956,302.941,303.131,3973.0
2020-04-23 14:50:00,319.6,319.75,319.06,319.57,1451.0,303.6536,303.7961,303.1405,303.6251,1451.0
2020-04-23 15:00:00,319.34,319.93,319.21,319.34,1700.0,303.4066,303.9671,303.2831,303.4066,1700.0
2020-04-23 15:10:00,319.1,319.1,316.56,316.56,4345.0,303.1786,303.1786,300.7653,300.7653,4345.0
2020-04-23 15:20:00,316.45,316.86,316.26,316.86,4445.0,300.6608,301.0503,300.4803,301.0503,4445.0
2020-04-23 15:30:00,316.67,318.05,315.66,318.05,7848.0,300.8698,302.1809,299.9102,302.1809,7848.0
2020-04-23 15:40:00,318.13,322.06,317.33,322.06,5786.0,302.257,305.9909,301.4969,305.9909,5786.0
2020-04-23 15:50:00,318.9,321.91,317.06,317.79,22609.0,302.9885,305.8483,301.2403,301.9339,22609.0
2020-04-24 09:30:00,318.73,319.92,315.0,316.86,9059.0,302.827,303.9576,299.2831,301.0503,9059.0
2020-04-24 09:40:00,317.9,317.9,312.48,312.71,2331.0,302.0384,302.0384,296.8889,297.1074,2331.0
2020-04-24 09:50:00,313.06,316.23,312.57,315.67,10859.0,297.4399,300.4518,296.9744,299.9197,10859.0
2020-04-24 10:00:00,315.57,316.66,315.42,315.49,4174.0,299.8247,300.8603,299.6822,299.7487,4174.0
2020-04-24 10:10:00,315.03,315.99,314.66,315.57,11907.0,299.3116,300.2237,298.9601,299.8247,11907.0
2020-04-24 10:20:00,315.57,317.69,315.1,316.92,11346.0,299.8247,301.8389,299.3781,301.1073,11346.0
2020-04-24 10:30:00,316.83,318.84,316.7,317.82,13750.0,301.0218,302.9315,300.8983,301.9624,13750.0
2020-04-24 10:40:00,317.96,318.7,317.16,318.11,10996.0,302.0954,302.7985,301.3354,302.238,10996.0
2020-04-24 10:50:00,318.5,319.49,318.19,318.19,3961.0,302.6085,303.5491,302.314,302.314,3961.0
2020-04-24 11:00:00,318.5,318.97,317.09,318.14,2480.0,302.6085,303.055,301.2688,302.2665,2480.0
2020-04-24 11:10:00,317.77,318.3,317.22,317.61,3400.0,301.9149,302.4185,301.3924,301.7629,3400.0
2020-04-24 11:20:00,317.56,318.34,317.55,317.91,1800.0,301.7154,302.4565,301.7059,302.0479,1800.0
2020-04-24 11:30:00,318.0,318.12,316.87,318.12,3652.0,302.1334,302.2475,301.0598,302.2475,3652.0
2020-04-24 11:40:00,317.93,319.35,317.54,318.69,2800.0,302.0669,303.4161,301.6964,302.789,2800.0
2020-04-24 11:50:00,319.31,319.5,318.67,319.47,1150.0,303.3781,303.5586,302.77,303.5301,1150.0
2020-04-24 12:00:00,319.5,321.17,319.36,320.85,2500.0,303.5586,305.1453,303.4256,304.8412,2500.0
2020-04-24 12:10:00,320.76,321.89,320.7,321.66,2500.0,304.7557,305.8293,304.6987,305.6108,2500.0
2020-04-24 12:20:00,321.49,323.49,321.21,323.49,3881.0,305.4493,307.3495,305.1833,307.3495,3881.0
2020-04-24 12:30:00,322.76,323.97,322.76,323.7,6086.0,306.6559,307.8056,306.6559,307.549,6086.0
2020-04-24 12:40:00,324.17,324.17,322.67,322.67,1754.0,307.9956,307.9956,306.5704,306.5704,1754.0
2020-04-24 12:50:00,322.66,322.66,321.99,322.17,6400.0,306.5609,306.5609,305.9244,306.0954,6400.0
2020-04-24 13:00:00,322.11,322.72,321.14,321.33,2336.0,306.0384,306.6179,305.1168,305.2973,2336.0
2020-04-24 13:10:00,321.65,321.65,320.99,321.02,1444.0,305.6013,305.6013,304.9743,305.0028,1444.0
2020-04-24 13:20:00,320.97,321.7,320.96,321.56,1835.0,304.9553,305.6488,304.9457,305.5158,1835.0
2020-04-24 13:30:00,321.94,322.85,321.49,322.53,3796.0,305.8769,306.7414,305.4493,306.4374,3796.0
2020-04-24 13:40:00,322.2,322.83,322.2,322.65,3416.0,306.1239,306.7224,306.1239,306.5514,3416.0
2020-04-24 13:50:00,322.72,323.64,322.72,323.62,2541.0,306.6179,307.492,306.6179,307.473,2541.0
2020-04-24 14:00:00,323.4,324.11,323.27,324.06,2682.0,307.264,307.9386,307.1405,307.8911,2682.0
2020-04-24 14:10:00,324.19,324.41,324.06,324.23,2204.0,308.0146,308.2236,307.8911,308.0526,2204.0
2020-04-24 14:20:00,324.53,324.53,323.36,323.63,2995.0,308.3376,308.3376,307.226,307.4825,2995.0
2020-04-24 14:30:00,323.79,323.79,323.4,323.56,950.0,307.6345,307.6345,307.264,307.416,950.0
2020-04-24 14:40:00,323.75,323.86,323.08,323.1,1580.0,307.5965,307.7011,306.96,306.979,1580.0
2020-04-24 14:50:00,323.11,324.61,323.11,323.77,26711.0,306.9885,308.4136,306.9885,307.6155,26711.0
2020-04-24 15:00:00,323.84,323.84,323.02,323.65,3623.0,307.6821,307.6821,306.903,307.5015,3623.0
2020-04-24 15:10:00,323.93,323.93,322.79,323.19,5258.0,307.7676,307.7676,306.6844,307.0645,5258.0
2020-04-24 15:20:00,322.98,323.49,322.66,323.49,4773.0,306.865,307.3495,306.5609,307.3495,4773.0
2020-04-24 15:30:00,323.88,324.44,323.51,324.22,3797.0,307.7201,308.2521,307.3685,308.0431,3797.0
2020-04-24 15:40:00,324.28,325.82,324.15,325.82,18435.0,308.1001,309.5633,307.9766,309.5633,18435.0
2020-04-24 15:50:00,325.18,326.06,324.77,324.9,41334.0,308.9552,309.7913,308.5657,308.6892,41334.0
2020-04-27 09:30:00,329.79,330.49,327.36,330.49,6985.0,313.3352,314.0003,311.0264,314.0003,6985.0
2020-04-27 09:40:00,331.29,331.3,329.58,330.44,19105.0,314.7603,314.7698,313.1357,313.9527,19105.0
2020-04-27 09:50:00,330.2,330.51,329.07,329.63,2489.0,313.7247,314.0193,312.6511,313.1832,2489.0
2020-04-27 10:00:00,330.03,330.03,328.88,329.15,2681.0,313.5632,313.5632,312.4706,312.7271,2681.0
2020-04-27 10:10:00,329.29,330.72,329.14,330.72,2800.0,312.8601,314.2188,312.7176,314.2188,2800.0
2020-04-27 10:20:00,330.98,330.98,329.41,330.25,4474.0,314.4658,314.4658,312.9741,313.7722,4474.0
2020-04-27 10:30:00,329.74,330.5,329.17,330.5,4358.0,313.2877,314.0098,312.7461,314.0098,4358.0
2020-04-27 10:40:00,330.5,331.18,330.24,331.02,4252.0,314.0098,314.6558,313.7627,314.5038,4252.0
2020-04-27 10:50:00,331.02,331.83,330.86,330.91,2562.0,314.5038,315.2734,314.3518,314.3993,2562.0
2020-04-27 11:00:00,331.16,331.6,330.61,330.62,3742.0,314.6368,315.0549,314.1143,314.1238,3742.0
2020-04-27 11:10:00,330.44,330.69,329.9,330.27,2659.0,313.9527,314.1903,313.4397,313.7912,2659.0
2020-04-27 11:20:00,331.03,331.56,331.01,331.44,3366.0,314.5133,315.0169,314.4943,314.9029,3366.0
2020-04-27 11:30:00,331.6,333.14,331.46,333.13,5356.0,315.0549,316.518,314.9219,316.5085,5356.0
2020-04-27 11:40:00,333.38,334.34,333.35,334.25,1377.0,316.7461,317.6582,316.7176,317.5726,1377.0
2020-04-27 11:50:00,334.41,334.41,333.01,333.01,6462.0,317.7247,317.7247,316.3945,316.3945,6462.0
2020-04-27 12:00:00,332.83,332.88,331.36,331.61,2027.0,316.2235,316.271,314.8268,315.0644,2027.0
2020-04-27 12:10:00,331.34,332.3,331.2,332.3,2081.0,314.8078,315.7199,314.6748,315.7199,2081.0
2020-04-27 12:20:00,332.03,332.05,331.26,331.27,2089.0,315.4634,315.4824,314.7318,314.7413,2089.0
2020-04-27 12:30:00,331.67,332.74,331.67,332.24,5408.0,315.1214,316.138,315.1214,315.6629,5408.0
2020-04-27 12:40:00,332.09,333.28,332.09,332.88,7514.0,315.5204,316.651,315.5204,316.271,7514.0
2020-04-27 12:50:00,332.67,332.84,331.18,332.27,9501.0,316.0715,316.233,314.6558,315.6914,9501.0
2020-04-27 13:00:00,332.27,332.76,331.99,332.76,3421.0,315.6914,316.157,315.4254,316.157,3421.0
2020-04-27 13:10:00,332.87,333.5,332.87,333.3,7367.0,316.2615,316.8601,316.2615,316.67,7367.0
2020-04-27 13:20:00,333.29,333.3,332.72,332.86,2402.0,316.6605,316.67,316.119,316.252,2402.0
2020-04-27 13:30:00,332.72,332.97,332.68,332.68,2017.0,316.119,316.3565,316.081,316.081,2017.0
2020-04-27 13:40:00,332.64,332.91,332.3,332.68,2701.0,316.043,316.2995,315.7199,316.081,2701.0
2020-04-27 13:50:00,332.71,332.95,332.4,332.4,4279.0,316.1095,316.3375,315.815,315.815,4279.0
2020-04-27 14:00:00,332.72,332.98,332.03,332.09,3616.0,316.119,316.366,315.4634,315.5204,3616.0
2020-04-27 14:10:00,332.03,332.03,331.49,331.51,2700.0,315.4634,315.4634,314.9504,314.9694,2700.0
2020-04-27 14:20:00,331.71,331.99,331.2,331.2,1971.0,315.1594,315.4254,314.6748,314.6748,1971.0
2020-04-27 14:30:00,331.45,331.45,330.99,331.0,2465.0,314.9124,314.9124,314.4753,314.4848,2465.0
2020-04-27 14:40:00,331.22,331.39,330.66,331.13,3781.0,314.6938,314.8553,314.1618,314.6083,3781.0
2020-04-27 14:50:00,331.18,331.37,330.78,330.85,2795.0,314.6558,314.8363,314.2758,314.3423,2795.0
2020-04-27 15:00:00,330.93,331.22,330.12,330.49,13962.0,314.4183,314.6938,313.6487,314.0003,13962.0
2020-04-27 15:10:00,330.76,331.42,330.58,331.31,5670.0,314.2568,314.8838,314.0858,314.7793,5670.0
2020-04-27 15:20:00,331.64,331.78,330.83,331.07,5129.0,315.0929,315.2259,314.3233,314.5513,5129.0
2020-04-27 15:30:00,331.0,332.47,331.0,332.14,4750.0,314.4848,315.8815,314.4848,315.5679,4750.0
2020-04-27 15:40:00,332.26,333.05,331.01,331.62,28042.0,315.6819,316.4325,314.4943,315.0739,28042.0
2020-04-27 15:50:00,332.03,332.74,331.4,331.61,28681.0,315.4634,316.138,314.8648,315.0644,28681.0
2020-04-28 09:30:00,339.0,344.0,318.8,331.28,58626.0,322.0856,326.8362,302.8935,314.7508,58626.0
2020-04-28 09:40:00,329.63,332.66,316.38,323.1,31975.0,313.1832,316.062,300.5943,306.979,31975.0
2020-04-28 09:50:00,323.37,324.3,318.0,322.88,25268.0,307.2355,308.1191,302.1334,306.77,25268.0
2020-04-28 10:00:00,323.0,326.37,321.01,326.0,11333.0,306.884,310.0858,304.9933,309.7343,11333.0
2020-04-28 10:10:00,328.93,328.93,324.41,326.47,20457.0,312.5181,312.5181,308.2236,310.1808,20457.0
2020-04-28 10:20:00,326.46,326.46,320.63,321.1,9103.0,310.1713,310.1713,304.6322,305.0788,9103.0
2020-04-28 10:30:00,321.47,325.72,318.1,324.69,13455.0,305.4303,309.4683,302.2284,308.4896,13455.0
2020-04-28 10:40:00,324.48,325.33,322.03,323.73,11333.0,308.2901,309.0977,305.9624,307.5775,11333.0
2020-04-28 10:50:00,324.0,324.92,321.9,321.9,3859.0,307.8341,308.7082,305.8388,305.8388,3859.0
2020-04-28 11:00:00,321.0,322.42,320.12,321.77,8937.0,304.9838,306.3329,304.1477,305.7153,8937.0
2020-04-28 11:10:00,322.23,322.87,321.82,321.99,4779.0,306.1524,306.7605,305.7628,305.9244,4779.0
2020-04-28 11:20:00,322.14,322.14,318.83,319.19,7519.0,306.0669,306.0669,302.922,303.2641,7519.0
2020-04-28 11:30:00,319.19,320.0,319.03,319.31,4922.0,303.2641,304.0336,303.112,303.3781,4922.0
2020-04-28 11:40:00,319.31,320.06,317.63,317.71,12998.0,303.3781,304.0907,301.7819,301.8579,12998.0
2020-04-28 11:50:00,318.01,318.18,314.3,316.3,12328.0,302.1429,302.3045,298.618,300.5183,12328.0
2020-04-28 12:00:00,316.82,316.82,314.3,315.02,15421.0,301.0123,301.0123,298.618,299.3021,15421.0
2020-04-28 12:10:00,315.32,316.01,311.36,311.98,14018.0,299.5872,300.2427,295.8247,296.4138,14018.0
2020-04-28 12:20:00,312.39,313.36,311.79,313.34,12324.0,296.8033,297.725,296.2333,297.7059,12324.0
2020-04-28 12:30:00,313.07,313.07,311.25,311.75,14284.0,297.4494,297.4494,295.7202,296.1953,14284.0
2020-04-28 12:40:00,311.75,312.32,311.14,312.12,7067.0,296.1953,296.7368,295.6157,296.5468,7067.0
2020-04-28 12:50:00,312.77,315.17,311.76,315.13,12021.0,297.1644,299.4446,296.2048,299.4066,12021.0
2020-04-28 13:00:00,315.12,316.19,314.78,315.62,4569.0,299.3971,300.4137,299.0741,299.8722,4569.0
2020-04-28 13:10:00,315.31,315.75,315.0,315.49,7414.0,299.5777,299.9957,299.2831,299.7487,7414.0
2020-04-28 13:20:00,315.77,318.75,315.33,318.74,19293.0,300.0147,302.846,299.5967,302.8365,19293.0
2020-04-28 13:30:00,318.38,318.51,317.24,317.61,4220.0,302.4945,302.618,301.4114,301.7629,4220.0
2020-04-28 13:40:00,317.56,318.72,317.56,318.72,5486.0,301.7154,302.8175,301.7154,302.8175,5486.0
2020-04-28 13:50:00,318.66,320.77,318.31,320.09,5763.0,302.7605,304.7652,302.428,304.1192,5763.0
2020-04-28 14:00:00,319.47,320.22,317.1,318.91,12737.0,303.5301,304.2427,301.2783,302.998,12737.0
2020-04-28 14:10:00,318.54,320.5,318.54,319.72,12156.0,302.6465,304.5087,302.6465,303.7676,12156.0
2020-04-28 14:20:00,319.81,319.81,318.49,319.28,22991.0,303.8531,303.8531,302.599,303.3496,22991.0
2020-04-28 14:30:00,319.63,319.63,318.19,319.0,14317.0,303.6821,303.6821,302.314,303.0835,14317.0
2020-04-28 14:40:00,319.0,320.43,319.0,320.1,3099.0,303.0835,304.4422,303.0835,304.1287,3099.0
2020-04-28 14:50:00,320.01,320.5,318.76,320.5,12664.0,304.0431,304.5087,302.8555,304.5087,12664.0
2020-04-28 15:00:00,320.64,320.66,320.03,320.25,7025.0,304.6417,304.6607,304.0622,304.2712,7025.0
2020-04-28 15:10:00,320.11,320.47,319.58,320.41,9184.0,304.1382,304.4802,303.6346,304.4232,9184.0
2020-04-28 15:20:00,320.41,321.62,319.98,320.4,7785.0,304.4232,305.5728,304.0146,304.4137,7785.0
2020-04-28 15:30:00,320.18,321.3,319.85,321.22,13155.0,304.2047,305.2688,303.8911,305.1928,13155.0
2020-04-28 15:40:00,321.18,321.18,319.32,319.83,16350.0,305.1548,305.1548,303.3876,303.8721,16350.0
2020-04-28 15:50:00,317.8,321.48,317.8,319.56,84168.0,301.9434,305.4398,301.9434,303.6156,84168.0
2020-04-29 09:30:00,326.8,326.8,322.91,324.46,9771.0,310.4944,310.4944,306.7985,308.2711,9771.0
2020-04-29 09:40:00,323.66,327.57,321.97,327.57,9772.0,307.511,311.2259,305.9054,311.2259,9772.0
2020-04-29 09:50:00,327.15,327.48,325.5,326.49,3208.0,310.8269,311.1404,309.2592,310.1998,3208.0
2020-04-29 10:00:00,326.25,328.0,326.24,326.98,16538.0,309.9718,311.6345,309.9623,310.6654,16538.0
2020-04-29 10:10:00,326.67,326.98,325.21,326.97,8370.0,310.3709,310.6654,308.9837,310.6559,8370.0
2020-04-29 10:20:00,327.67,329.86,327.67,329.2,13859.0,311.321,313.4017,311.321,312.7746,13859.0
2020-04-29 10:30:00,329.0,330.01,328.63,329.89,6209.0,312.5846,313.5442,312.2331,313.4302,6209.0
2020-04-29 10:40:00,330.05,330.51,327.59,328.43,12074.0,313.5822,314.0193,311.2449,312.043,12074.0
2020-04-29 10:50:00,327.88,329.29,327.88,329.07,3189.0,311.5205,312.8601,311.5205,312.6511,3189.0
2020-04-29 11:00:00,329.21,330.51,329.18,330.51,5244.0,312.7841,314.0193,312.7556,314.0193,5244.0
2020-04-29 11:10:00,331.34,337.18,331.21,335.74,19173.0,314.8078,320.3565,314.6843,318.9883,19173.0
2020-04-29 11:20:00,335.4,335.97,334.25,334.35,2962.0,318.6653,319.2068,317.5726,317.6677,2962.0
2020-04-29 11:30:00,334.0,334.94,332.94,333.39,6733.0,317.3351,318.2282,316.328,316.7556,6733.0
2020-04-29 11:40:00,333.24,333.65,332.0,332.0,3364.0,316.613,317.0026,315.4349,315.4349,3364.0
2020-04-29 11:50:00,333.13,333.63,332.54,333.35,4087.0,316.5085,316.9836,315.948,316.7176,4087.0
2020-04-29 12:00:00,333.29,333.74,332.53,333.03,2096.0,316.6605,317.0881,315.9385,316.4135,2096.0
2020-04-29 12:10:00,332.76,334.64,332.74,334.64,16758.0,316.157,317.9432,316.138,317.9432,16758.0
2020-04-29 12:20:00,334.24,334.38,332.85,333.41,6617.0,317.5631,317.6962,316.2425,316.7746,6617.0
2020-04-29 12:30:00,332.74,332.74,332.35,332.55,1650.0,316.138,316.138,315.7674,315.9575,1650.0
2020-04-29 12:40:00,332.64,332.9,332.35,332.54,5284.0,316.043,316.29,315.7674,315.948,5284.0
2020-04-29 12:50:00,332.88,333.02,332.2,332.2,3014.0,316.271,316.404,315.6249,315.6249,3014.0
2020-04-29 13:00:00,332.44,333.5,332.21,332.9,4400.0,315.853,316.8601,315.6344,316.29,4400.0
2020-04-29 13:10:00,332.89,334.01,332.37,334.01,3442.0,316.2805,317.3446,315.7864,317.3446,3442.0
2020-04-29 13:20:00,333.56,333.96,332.42,332.59,5614.0,316.9171,317.2971,315.834,315.9955,5614.0
2020-04-29 13:30:00,332.42,332.47,331.29,332.47,5872.0,315.834,315.8815,314.7603,315.8815,5872.0
2020-04-29 13:40:00,332.79,332.79,331.52,332.43,3696.0,316.1855,316.1855,314.9789,315.8435,3696.0
2020-04-29 13:50:00,332.2,333.26,332.2,332.68,3505.0,315.6249,316.632,315.6249,316.081,3505.0
2020-04-29 14:00:00,333.46,333.56,331.37,331.67,5032.0,316.8221,316.9171,314.8363,315.1214,5032.0
2020-04-29 14:10:00,331.68,332.3,330.49,332.03,5073.0,315.1309,315.7199,314.0003,315.4634,5073.0
2020-04-29 14:20:00,332.31,333.19,332.08,332.73,4014.0,315.7294,316.5655,315.5109,316.1285,4014.0
2020-04-29 14:30:00,332.87,333.97,332.3,333.68,5931.0,316.2615,317.3066,315.7199,317.0311,5931.0
2020-04-29 14:40:00,333.71,333.97,333.09,333.82,3724.0,317.0596,317.3066,316.4705,317.1641,3724.0
2020-04-29 14:50:00,333.33,334.6,332.98,334.6,4732.0,316.6986,317.9052,316.366,317.9052,4732.0
2020-04-29 15:00:00,334.89,335.51,334.44,335.3,6071.0,318.1807,318.7698,317.7532,318.5703,6071.0
2020-04-29 15:10:00,335.16,335.64,334.46,334.9,9942.0,318.4372,318.8933,317.7722,318.1902,9942.0
2020-04-29 15:20:00,334.93,336.27,334.45,335.64,13329.0,318.2187,319.4919,317.7627,318.8933,13329.0
2020-04-29 15:30:00,335.66,336.7,335.61,336.24,15673.0,318.9123,319.9004,318.8648,319.4634,15673.0
2020-04-29 15:40:00,336.46,336.87,335.85,336.59,13932.0,319.6724,320.0619,319.0928,319.7959,13932.0
2020-04-29 15:50:00,336.31,336.31,334.68,335.45,69321.0,319.5299,319.5299,317.9812,318.7128,69321.0
2020-04-30 09:30:00,330.53,332.34,329.02,331.38,13823.0,314.0383,315.7579,312.6036,314.8458,13823.0
2020-04-30 09:40:00,330.26,330.58,327.45,328.95,6572.0,313.7817,314.0858,311.1119,312.5371,6572.0
2020-04-30 09:50:00,328.2,331.18,328.2,330.71,5693.0,311.8245,314.6558,311.8245,314.2093,5693.0
2020-04-30 10:00:00,330.65,333.05,330.08,330.55,14924.0,314.1523,316.4325,313.6107,314.0573,14924.0
2020-04-30 10:10:00,330.22,331.05,330.0,330.55,10688.0,313.7437,314.5323,313.5347,314.0573,10688.0
2020-04-30 10:20:00,330.56,331.4,329.82,331.4,12837.0,314.0668,314.8648,313.3637,314.8648,12837.0
2020-04-30 10:30:00,332.04,332.49,331.34,331.69,2202.0,315.4729,315.9005,314.8078,315.1404,2202.0
2020-04-30 10:40:00,331.69,331.69,330.39,330.42,5459.0,315.1404,315.1404,313.9052,313.9337,5459.0
2020-04-30 10:50:00,330.8,331.92,330.42,330.77,4439.0,314.2948,315.3589,313.9337,314.2663,4439.0
2020-04-30 11:00:00,331.34,332.27,331.0,331.1,2600.0,314.8078,315.6914,314.4848,314.5798,2600.0
2020-04-30 11:10:00,331.25,331.53,330.5,330.8,14473.0,314.7223,314.9884,314.0098,314.2948,14473.0
2020-04-30 11:20:00,330.98,331.29,329.8,329.8,13566.0,314.4658,314.7603,313.3447,313.3447,13566.0
2020-04-30 11:30:00,329.82,330.06,329.19,329.79,6427.0,313.3637,313.5917,312.7651,313.3352,6427.0
2020-04-30 11:40:00,329.96,330.93,329.49,329.7,12517.0,313.4967,314.4183,313.0501,313.2497,12517.0
2020-04-30 11:50:00,329.91,330.48,328.53,328.53,10233.0,313.4492,313.9908,312.138,312.138,10233.0
2020-04-30 12:00:00,328.45,328.65,326.78,327.03,6750.0,312.062,312.2521,310.4754,310.7129,6750.0
2020-04-30 12:10:00,327.19,328.59,327.01,327.78,11679.0,310.8649,312.1951,310.6939,311.4255,11679.0
2020-04-30 12:20:00,327.86,327.86,326.15,326.4,4618.0,311.5015,311.5015,309.8768,310.1143,4618.0
2020-04-30 12:30:00,326.46,326.46,325.24,325.7,4433.0,310.1713,310.1713,309.0122,309.4492,4433.0
2020-04-30 12:40:00,325.43,326.73,325.43,326.73,7898.0,309.1927,310.4279,309.1927,310.4279,7898.0
2020-04-30 12:50:00,326.86,327.53,326.38,326.47,13449.0,310.5514,311.1879,310.0953,310.1808,13449.0
2020-04-30 13:00:00,326.44,327.53,326.23,326.81,3804.0,310.1523,311.1879,309.9528,310.5039,3804.0
2020-04-30 13:10:00,326.8,327.59,326.64,327.23,5300.0,310.4944,311.2449,310.3423,310.9029,5300.0
2020-04-30 13:20:00,327.31,327.32,326.04,326.08,5488.0,310.9789,310.9884,309.7723,309.8103,5488.0
2020-04-30 13:30:00,325.83,326.03,324.26,324.31,7210.0,309.5728,309.7628,308.0811,308.1286,7210.0
2020-04-30 13:40:00,324.07,324.98,323.15,324.79,8094.0,307.9006,308.7652,307.0265,308.5847,8094.0
2020-04-30 13:50:00,324.64,324.89,323.53,324.44,10001.0,308.4421,308.6797,307.3875,308.2521,10001.0
2020-04-30 14:00:00,324.32,325.48,324.32,325.16,7810.0,308.1381,309.2402,308.1381,308.9362,7810.0
2020-04-30 14:10:00,325.15,326.48,325.15,326.25,7103.0,308.9267,310.1903,308.9267,309.9718,7103.0
2020-04-30 14:20:00,326.25,326.87,326.07,326.52,5971.0,309.9718,310.5609,309.8008,310.2283,5971.0
2020-04-30 14:30:00,326.53,327.09,326.27,326.47,8867.0,310.2378,310.7699,309.9908,310.1808,8867.0
2020-04-30 14:40:00,326.29,327.02,325.75,326.85,12102.0,310.0098,310.7034,309.4968,310.5419,12102.0
2020-04-30 14:50:00,326.54,327.36,326.31,327.18,19014.0,310.2473,311.0264,310.0288,310.8554,19014.0
2020-04-30 15:00:00,327.05,328.45,326.73,328.34,7317.0,310.7319,312.062,310.4279,311.9575,7317.0
2020-04-30 15:10:00,328.17,329.38,327.36,329.36,7240.0,311.796,312.9456,311.0264,312.9266,7240.0
2020-04-30 15:20:00,329.37,330.12,329.0,329.45,7613.0,312.9361,313.6487,312.5846,313.0121,7613.0
2020-04-30 15:30:00,329.77,330.35,329.06,329.36,7145.0,313.3162,313.8672,312.6416,312.9266,7145.0
2020-04-30 15:40:00,329.43,329.54,328.33,329.02,18064.0,312.9931,313.0977,311.948,312.6036,18064.0
2020-04-30 15:50:00,328.13,328.62,326.2,327.0,46600.0,311.758,312.2236,309.9243,310.6844,46600.0
2020-05-01 09:30:00,320.98,323.64,319.42,321.72,12684.0,304.9648,307.492,303.4826,305.6678,12684.0
2020-05-01 09:40:00,320.83,321.5,318.53,318.93,12599.0,304.8222,305.4588,302.637,303.017,12599.0
2020-05-01 09:50:00,319.25,321.19,318.04,321.19,8828.0,303.3211,305.1643,302.1714,305.1643,8828.0
2020-05-01 10:00:00,321.16,321.87,320.11,321.52,9613.0,305.1358,305.8103,304.1382,305.4778,9613.0
2020-05-01 10:10:00,321.52,321.52,319.73,321.21,9695.0,305.4778,305.4778,303.7771,305.1833,9695.0
2020-05-01 10:20:00,321.25,323.03,320.72,323.03,4020.0,305.2213,306.9125,304.7177,306.9125,4020.0
2020-05-01 10:30:00,322.98,324.07,322.03,323.77,4279.0,306.865,307.9006,305.9624,307.6155,4279.0
2020-05-01 10:40:00,323.29,324.43,323.28,324.24,2444.0,307.1595,308.2426,307.15,308.0621,2444.0
2020-05-01 10:50:00,324.6,324.94,323.89,324.88,1265.0,308.4041,308.7272,307.7296,308.6702,1265.0
2020-05-01 11:00:00,324.1,324.46,323.86,324.46,900.0,307.9291,308.2711,307.7011,308.2711,900.0
2020-05-01 11:10:00,324.27,324.43,323.34,323.35,767.0,308.0906,308.2426,307.207,307.2165,767.0
2020-05-01 11:20:00,323.47,324.04,323.39,323.64,1600.0,307.3305,307.8721,307.2545,307.492,1600.0
2020-05-01 11:30:00,323.13,323.13,321.31,322.47,1647.0,307.0075,307.0075,305.2783,306.3804,1647.0
2020-05-01 11:40:00,322.5,322.5,320.08,320.88,851.0,306.4089,306.4089,304.1097,304.8697,851.0
2020-05-01 11:50:00,320.18,320.18,319.31,319.78,1253.0,304.2047,304.2047,303.3781,303.8246,1253.0
2020-05-01 12:00:00,319.52,319.52,318.36,318.44,8515.0,303.5776,303.5776,302.4755,302.5515,8515.0
2020-05-01 12:10:00,318.79,319.34,318.1,318.59,2000.0,302.884,303.4066,302.2284,302.694,2000.0
2020-05-01 12:20:00,319.48,319.84,318.72,319.15,3165.0,303.5396,303.8816,302.8175,303.2261,3165.0
2020-05-01 12:30:00,319.15,320.53,318.93,319.91,2000.0,303.2261,304.5372,303.017,303.9481,2000.0
2020-05-01 12:40:00,319.88,320.44,319.25,320.02,1122.0,303.9196,304.4517,303.3211,304.0527,1122.0
2020-05-01 12:50:00,320.09,320.54,319.69,319.95,616.0,304.1192,304.5467,303.7391,303.9861,616.0
2020-05-01 13:00:00,319.81,320.0,319.44,319.44,1119.0,303.8531,304.0336,303.5016,303.5016,1119.0
2020-05-01 13:10:00,319.16,319.66,318.34,318.36,4986.0,303.2356,303.7106,302.4565,302.4755,4986.0
2020-05-01 13:20:00,318.11,318.2,316.68,317.8,5898.0,302.238,302.3235,300.8793,301.9434,5898.0
2020-05-01 13:30:00,318.08,318.58,317.47,317.47,1350.0,302.2094,302.6845,301.6299,301.6299,1350.0
2020-05-01 13:40:00,317.22,317.94,317.01,317.18,5140.0,301.3924,302.0764,301.1928,301.3544,5140.0
2020-05-01 13:50:00,317.51,317.53,316.85,317.26,1315.0,301.6679,301.6869,301.0408,301.4304,1315.0
2020-05-01 14:00:00,316.85,317.67,316.58,316.59,4394.0,301.0408,301.8199,300.7843,300.7938,4394.0
2020-05-01 14:10:00,317.18,317.45,316.3,317.14,1633.0,301.3544,301.6109,300.5183,301.3163,1633.0
2020-05-01 14:20:00,317.0,318.02,316.66,317.35,2788.0,301.1833,302.1524,300.8603,301.5159,2788.0
2020-05-01 14:30:00,317.17,317.98,317.16,317.97,3584.0,301.3449,302.1144,301.3354,302.1049,3584.0
2020-05-01 14:40:00,318.35,318.58,318.03,318.58,1206.0,302.466,302.6845,302.1619,302.6845,1206.0
2020-05-01 14:50:00,318.32,319.07,318.15,319.07,1741.0,302.4375,303.1501,302.276,303.1501,1741.0
2020-05-01 15:00:00,319.41,319.98,319.41,319.96,2886.0,303.4731,304.0146,303.4731,303.9956,2886.0
2020-05-01 15:10:00,320.03,321.0,319.74,320.8,5451.0,304.0622,304.9838,303.7866,304.7937,5451.0
2020-05-01 15:20:00,320.92,320.92,320.03,320.72,3055.0,304.9077,304.9077,304.0622,304.7177,3055.0
2020-05-01 15:30:00,320.79,320.98,319.04,319.05,2825.0,304.7842,304.9648,303.1215,303.131,2825.0
2020-05-01 15:40:00,319.48,319.99,318.78,319.99,6720.0,303.5396,304.0241,302.8745,304.0241,6720.0
2020-05-01 15:50:00,319.5,320.56,318.72,320.35,20569.0,303.5586,304.5657,302.8175,304.3662,20569.0
2020-05-04 09:30:00,317.65,319.43,315.02,315.78,6471.0,301.8009,303.4921,299.3021,300.0242,6471.0
2020-05-04 09:40:00,315.46,317.53,314.67,316.51,12753.0,299.7202,301.6869,298.9696,300.7178,12753.0
2020-05-04 09:50:00,316.54,318.38,315.46,316.41,18449.0,300.7463,302.4945,299.7202,300.6228,18449.0
2020-05-04 10:00:00,316.4,317.12,314.86,314.86,5448.0,300.6133,301.2973,299.1501,299.1501,5448.0
2020-05-04 10:10:00,315.3,316.16,314.26,314.83,6363.0,299.5682,300.3852,298.58,299.1216,6363.0
2020-05-04 10:20:00,314.95,316.15,314.86,316.14,6144.0,299.2356,300.3757,299.1501,300.3662,6144.0
2020-05-04 10:30:00,315.69,316.49,315.49,316.33,3562.0,299.9387,300.6988,299.7487,300.5468,3562.0
2020-05-04 10:40:00,316.01,316.39,314.75,315.37,8234.0,300.2427,300.6038,299.0456,299.6347,8234.0
2020-05-04 10:50:00,315.54,316.17,315.17,315.86,3899.0,299.7962,300.3947,299.4446,300.1002,3899.0
2020-05-04 11:00:00,315.34,316.78,315.19,316.18,3820.0,299.6062,300.9743,299.4636,300.4042,3820.0
2020-05-04 11:10:00,316.3,317.63,316.3,317.38,5000.0,300.5183,301.7819,300.5183,301.5444,5000.0
2020-05-04 11:20:00,317.33,318.59,316.7,316.89,4667.0,301.4969,302.694,300.8983,301.0788,4667.0
2020-05-04 11:30:00,317.67,318.68,317.64,318.45,4006.0,301.8199,302.7795,301.7914,302.561,4006.0
2020-05-04 11:40:00,318.67,319.99,318.45,318.95,5116.0,302.77,304.0241,302.561,303.036,5116.0
2020-05-04 11:50:00,319.06,319.77,319.05,319.08,1937.0,303.1405,303.8151,303.131,303.1596,1937.0
2020-05-04 12:00:00,319.49,320.83,319.49,320.37,5310.0,303.5491,304.8222,303.5491,304.3852,5310.0
2020-05-04 12:10:00,320.48,320.5,319.54,319.73,3369.0,304.4897,304.5087,303.5966,303.7771,3369.0
2020-05-04 12:20:00,319.27,319.94,319.27,319.66,1570.0,303.3401,303.9766,303.3401,303.7106,1570.0
2020-05-04 12:30:00,319.91,319.91,318.99,319.15,2301.0,303.9481,303.9481,303.074,303.2261,2301.0
2020-05-04 12:40:00,318.81,319.17,318.5,318.95,2273.0,302.903,303.2451,302.6085,303.036,2273.0
2020-05-04 12:50:00,318.69,319.06,318.51,319.0,1769.0,302.789,303.1405,302.618,303.0835,1769.0
2020-05-04 13:00:00,318.86,319.3,318.68,318.92,1900.0,302.9505,303.3686,302.7795,303.0075,1900.0
2020-05-04 13:10:00,318.61,318.71,317.75,318.36,4112.0,302.713,302.808,301.8959,302.4755,4112.0
2020-05-04 13:20:00,318.15,318.61,317.75,318.56,1100.0,302.276,302.713,301.8959,302.6655,1100.0
2020-05-04 13:30:00,318.8,319.52,318.67,318.68,3022.0,302.8935,303.5776,302.77,302.7795,3022.0
2020-05-04 13:40:00,318.88,319.05,318.3,319.03,2414.0,302.9695,303.131,302.4185,303.112,2414.0
2020-05-04 13:50:00,318.42,319.52,318.4,319.52,2847.0,302.5325,303.5776,302.5135,303.5776,2847.0
2020-05-04 14:00:00,319.04,319.48,318.87,319.08,3344.0,303.1215,303.5396,302.96,303.1596,3344.0
2020-05-04 14:10:00,319.37,319.93,319.09,319.91,3059.0,303.4351,303.9671,303.1691,303.9481,3059.0
2020-05-04 14:20:00,319.81,319.87,319.21,319.35,2739.0,303.8531,303.9101,303.2831,303.4161,2739.0
2020-05-04 14:30:00,319.62,319.92,319.02,319.04,3903.0,303.6726,303.9576,303.1025,303.1215,3903.0
2020-05-04 14:40:00,319.39,320.33,319.13,320.33,1522.0,303.4541,304.3472,303.2071,304.3472,1522.0
2020-05-04 14:50:00,320.33,320.93,320.16,320.92,3423.0,304.3472,304.9172,304.1857,304.9077,3423.0
2020-05-04 15:00:00,320.84,321.29,320.29,321.25,3728.0,304.8317,305.2593,304.3092,305.2213,3728.0
2020-05-04 15:10:00,321.31,322.1,320.85,322.09,5100.0,305.2783,306.0289,304.8412,306.0194,5100.0
2020-05-04 15:20:00,322.11,322.49,321.8,322.49,5800.0,306.0384,306.3994,305.7438,306.3994,5800.0
2020-05-04 15:30:00,322.06,322.63,321.72,321.79,7308.0,305.9909,306.5324,305.6678,305.7343,7308.0
2020-05-04 15:40:00,322.03,322.34,321.71,322.06,5916.0,305.9624,306.2569,305.6583,305.9909,5916.0
2020-05-04 15:50:00,320.78,322.09,320.78,322.04,21346.0,304.7747,306.0194,304.7747,305.9719,21346.0
2020-05-05 09:30:00,326.01,326.99,324.08,326.16,10537.0,309.7438,310.6749,307.9101,309.8863,10537.0
2020-05-05 09:40:00,326.29,327.98,325.22,327.98,8003.0,310.0098,311.6155,308.9932,311.6155,8003.0
2020-05-05 09:50:00,327.28,327.28,325.1,325.1,4157.0,310.9504,310.9504,308.8792,308.8792,4157.0
2020-05-05 10:00:00,326.03,327.06,326.0,326.82,10551.0,309.7628,310.7414,309.7343,310.5134,10551.0
2020-05-05 10:10:00,326.19,326.72,325.66,326.44,9106.0,309.9148,310.4184,309.4112,310.1523,9106.0
2020-05-05 10:20:00,326.27,327.9,326.24,327.1,19583.0,309.9908,311.5395,309.9623,310.7794,19583.0
2020-05-05 10:30:00,327.13,328.64,326.98,328.59,9447.0,310.8079,312.2426,310.6654,312.1951,9447.0
2020-05-05 10:40:00,328.66,329.1,328.16,328.75,8653.0,312.2616,312.6796,311.7865,312.3471,8653.0
2020-05-05 10:50:00,328.98,329.99,328.4,329.99,2137.0,312.5656,313.5252,312.0145,313.5252,2137.0
2020-05-05 11:00:00,330.0,330.64,329.94,330.55,3020.0,313.5347,314.1428,313.4777,314.0573,3020.0
2020-05-05 11:10:00,330.8,330.8,329.22,329.29,6211.0,314.2948,314.2948,312.7936,312.8601,6211.0
2020-05-05 11:20:00,329.52,329.84,329.16,329.17,5700.0,313.0786,313.3827,312.7366,312.7461,5700.0
2020-05-05 11:30:00,329.22,329.41,328.74,328.74,3022.0,312.7936,312.9741,312.3376,312.3376,3022.0
2020-05-05 11:40:00,329.13,329.84,329.13,329.55,2603.0,312.7081,313.3827,312.7081,313.1072,2603.0
2020-05-05 11:50:00,329.45,330.12,329.4,329.8,2185.0,313.0121,313.6487,312.9646,313.3447,2185.0
2020-05-05 12:00:00,329.97,331.0,329.81,330.78,5996.0,313.5062,314.4848,313.3542,314.2758,5996.0
2020-05-05 12:10:00,330.74,331.28,330.51,330.67,4343.0,314.2378,314.7508,314.0193,314.1713,4343.0
2020-05-05 12:20:00,330.06,330.77,330.06,330.46,9435.0,313.5917,314.2663,313.5917,313.9717,9435.0
2020-05-05 12:30:00,330.56,331.02,330.55,330.83,2334.0,314.0668,314.5038,314.0573,314.3233,2334.0
2020-05-05 12:40:00,330.8,331.14,330.55,330.89,2864.0,314.2948,314.6178,314.0573,314.3803,2864.0
2020-05-05 12:50:00,331.01,331.23,330.53,330.57,2638.0,314.4943,314.7033,314.0383,314.0763,2638.0
2020-05-05 13:00:00,330.79,331.07,330.56,330.86,3645.0,314.2853,314.5513,314.0668,314.3518,3645.0
2020-05-05 13:10:00,330.86,330.92,330.38,330.92,2230.0,314.3518,314.4088,313.8957,314.4088,2230.0
2020-05-05 13:20:00,330.46,331.09,330.0,331.09,2424.0,313.9717,314.5703,313.5347,314.5703,2424.0
2020-05-05 13:30:00,331.28,333.06,331.28,332.95,14123.0,314.7508,316.442,314.7508,316.3375,14123.0
2020-05-05 13:40:00,332.97,335.61,332.41,335.52,29605.0,316.3565,318.8648,315.8245,318.7793,29605.0
2020-05-05 13:50:00,335.28,336.9,335.05,336.9,16043.0,318.5513,320.0904,318.3327,320.0904,16043.0
2020-05-05 14:00:00,336.69,336.99,335.96,336.35,7013.0,319.8909,320.1759,319.1973,319.5679,7013.0
2020-05-05 14:10:00,336.29,337.34,336.28,337.04,2757.0,319.5109,320.5085,319.5014,320.2234,2757.0
2020-05-05 14:20:00,337.22,338.14,337.02,337.98,4455.0,320.3945,321.2686,320.2044,321.1165,4455.0
2020-05-05 14:30:00,338.57,338.57,337.48,337.84,4351.0,321.6771,321.6771,320.6415,320.9835,4351.0
2020-05-05 14:40:00,337.89,338.68,337.85,338.62,3125.0,321.031,321.7816,320.993,321.7246,3125.0
2020-05-05 14:50:00,338.77,340.22,338.76,340.22,7090.0,321.8671,323.2448,321.8576,323.2448,7090.0
2020-05-05 15:00:00,339.96,340.19,339.51,339.92,5994.0,322.9977,323.2163,322.5702,322.9597,5994.0
2020-05-05 15:10:00,339.89,340.03,338.33,338.33,6473.0,322.9312,323.0643,321.4491,321.4491,6473.0
2020-05-05 15:20:00,338.11,338.75,337.43,337.84,9983.0,321.2401,321.8481,320.594,320.9835,9983.0
2020-05-05 15:30:00,337.43,337.99,336.53,336.95,17574.0,320.594,321.126,319.7389,320.1379,17574.0
2020-05-05 15:40:00,337.25,337.89,336.87,337.69,12596.0,320.423,321.031,320.0619,320.841,12596.0
2020-05-05 15:50:00,337.72,339.15,337.32,337.48,46729.0,320.8695,322.2282,320.4895,320.6415,46729.0
2020-05-06 09:30:00,338.0,341.48,336.28,340.99,14257.0,321.1355,324.4419,319.5014,323.9764,14257.0
2020-05-06 09:40:00,339.95,340.09,336.07,337.92,1255.0,322.9882,323.1213,319.3018,321.0595,1255.0
2020-05-06 09:50:00,338.42,339.14,336.41,337.77,9411.0,321.5346,322.2187,319.6249,320.917,9411.0
2020-05-06 10:00:00,337.23,338.1,336.25,336.25,7476.0,320.404,321.2306,319.4729,319.4729,7476.0
2020-05-06 10:10:00,335.57,336.12,334.64,335.33,2711.0,318.8268,319.3493,317.9432,318.5988,2711.0
2020-05-06 10:20:00,335.91,336.89,333.44,336.89,8071.0,319.1498,320.0809,316.8031,320.0809,8071.0
2020-05-06 10:30:00,336.45,336.62,335.96,336.02,900.0,319.6629,319.8244,319.1973,319.2543,900.0
2020-05-06 10:40:00,336.03,337.34,335.71,336.97,6271.0,319.2638,320.5085,318.9598,320.1569,6271.0
2020-05-06 10:50:00,337.08,337.6,336.07,336.32,10193.0,320.2614,320.7555,319.3018,319.5394,10193.0
2020-05-06 11:00:00,335.45,336.57,334.97,335.66,3846.0,318.7128,319.7769,318.2567,318.9123,3846.0
2020-05-06 11:10:00,335.92,336.09,334.07,334.72,2844.0,319.1593,319.3208,317.4016,318.0192,2844.0
2020-05-06 11:20:00,334.56,335.66,334.45,335.6,6440.0,317.8672,318.9123,317.7627,318.8553,6440.0
2020-05-06 11:30:00,335.42,337.2,335.13,337.08,5191.0,318.6843,320.3755,318.4087,320.2614,5191.0
2020-05-06 11:40:00,336.73,337.07,335.5,335.53,2631.0,319.9289,320.2519,318.7603,318.7888,2631.0
2020-05-06 11:50:00,335.11,337.01,335.11,336.79,800.0,318.3897,320.1949,318.3897,319.9859,800.0
2020-05-06 12:00:00,336.54,337.54,336.49,337.25,1368.0,319.7484,320.6985,319.7009,320.423,1368.0
2020-05-06 12:10:00,337.29,338.13,336.66,338.13,2615.0,320.461,321.2591,319.8624,321.2591,2615.0
2020-05-06 12:20:00,337.51,338.09,337.29,338.09,2701.0,320.67,321.2211,320.461,321.2211,2701.0
2020-05-06 12:30:00,338.04,338.73,337.8,338.41,2415.0,321.1735,321.8291,320.9455,321.5251,2415.0
2020-05-06 12:40:00,338.39,338.71,337.98,338.6,1579.0,321.5061,321.8101,321.1165,321.7056,1579.0
2020-05-06 12:50:00,338.92,338.94,338.32,338.5,1540.0,322.0096,322.0286,321.4396,321.6106,1540.0
2020-05-06 13:00:00,338.4,338.4,337.49,337.59,600.0,321.5156,321.5156,320.651,320.746,600.0
2020-05-06 13:10:00,336.99,338.17,336.99,337.58,1676.0,320.1759,321.2971,320.1759,320.7365,1676.0
2020-05-06 13:20:00,337.95,338.39,336.69,337.55,5160.0,321.088,321.5061,319.8909,320.708,5160.0
2020-05-06 13:30:00,337.67,338.31,337.56,337.82,2200.0,320.822,321.4301,320.7175,320.9645,2200.0
2020-05-06 13:40:00,337.99,338.32,337.81,338.31,1502.0,321.126,321.4396,320.955,321.4301,1502.0
2020-05-06 13:50:00,337.7,337.94,336.67,336.67,2902.0,320.8505,321.0785,319.8719,319.8719,2902.0
2020-05-06 14:00:00,336.08,336.11,335.21,335.66,3499.0,319.3113,319.3398,318.4847,318.9123,3499.0
2020-05-06 14:10:00,335.71,335.8,334.35,334.77,1969.0,318.9598,319.0453,317.6677,318.0667,1969.0
2020-05-06 14:20:00,334.89,335.47,334.37,334.67,3271.0,318.1807,318.7318,317.6867,317.9717,3271.0
2020-05-06 14:30:00,333.84,334.57,333.57,333.85,3126.0,317.1831,317.8767,316.9266,317.1926,3126.0
2020-05-06 14:40:00,334.14,334.3,333.41,334.3,2908.0,317.4681,317.6202,316.7746,317.6202,2908.0
2020-05-06 14:50:00,334.29,334.49,333.39,333.46,2100.0,317.6107,317.8007,316.7556,316.8221,2100.0
2020-05-06 15:00:00,333.47,333.47,332.32,332.8,9001.0,316.8316,316.8316,315.7389,316.195,9001.0
2020-05-06 15:10:00,332.47,332.94,332.18,332.94,3878.0,315.8815,316.328,315.6059,316.328,3878.0
2020-05-06 15:20:00,332.92,333.76,332.58,332.61,4388.0,316.309,317.1071,315.986,316.0145,4388.0
2020-05-06 15:30:00,332.69,332.69,330.54,331.19,10506.0,316.0905,316.0905,314.0478,314.6653,10506.0
2020-05-06 15:40:00,331.2,331.61,330.29,330.48,9095.0,314.6748,315.0644,313.8102,313.9908,9095.0
2020-05-06 15:50:00,330.19,331.61,328.29,330.41,21929.0,313.7152,315.0644,311.91,313.9242,21929.0
2020-05-07 09:30:00,336.34,342.58,336.34,337.78,17751.0,319.5584,325.487,319.5584,320.9265,17751.0
2020-05-07 09:40:00,337.98,340.46,335.63,337.76,10633.0,321.1165,323.4728,318.8838,320.9075,10633.0
2020-05-07 09:50:00,337.37,339.43,337.05,338.95,13686.0,320.537,322.4942,320.2329,322.0381,13686.0
2020-05-07 10:00:00,338.82,338.82,336.57,336.96,10915.0,321.9146,321.9146,319.7769,320.1474,10915.0
2020-05-07 10:10:00,337.08,337.15,335.3,336.3,19875.0,320.2614,320.328,318.5703,319.5204,19875.0
2020-05-07 10:20:00,336.14,337.15,335.76,337.15,2298.0,319.3683,320.328,319.0073,320.328,2298.0
2020-05-07 10:30:00,337.36,337.36,335.44,335.44,7664.0,320.5275,320.5275,318.7033,318.7033,7664.0
2020-05-07 10:40:00,336.01,337.26,335.62,336.02,11866.0,319.2448,320.4325,318.8743,319.2543,11866.0
2020-05-07 10:50:00,336.06,336.2,334.97,335.03,4792.0,319.2923,319.4254,318.2567,318.3137,4792.0
2020-05-07 11:00:00,335.12,336.16,335.12,335.67,7400.0,318.3992,319.3873,318.3992,318.9218,7400.0
2020-05-07 11:10:00,335.64,336.16,334.57,335.42,15686.0,318.8933,319.3873,317.8767,318.6843,15686.0
2020-05-07 11:20:00,335.77,335.86,335.0,335.36,5525.0,319.0168,319.1023,318.2852,318.6273,5525.0
2020-05-07 11:30:00,334.83,334.96,334.3,334.44,3100.0,318.1237,318.2472,317.6202,317.7532,3100.0
2020-05-07 11:40:00,334.85,336.34,334.85,335.65,7548.0,318.1427,319.5584,318.1427,318.9028,7548.0
2020-05-07 11:50:00,335.73,335.74,335.06,335.32,7949.0,318.9788,318.9883,318.3422,318.5893,7949.0
2020-05-07 12:00:00,335.14,335.51,334.77,335.4,3521.0,318.4182,318.7698,318.0667,318.6653,3521.0
2020-05-07 12:10:00,335.13,335.71,335.07,335.38,4343.0,318.4087,318.9598,318.3517,318.6463,4343.0
2020-05-07 12:20:00,335.52,335.83,335.0,335.35,12045.0,318.7793,319.0738,318.2852,318.6178,12045.0
2020-05-07 12:30:00,335.18,335.68,335.18,335.55,5542.0,318.4562,318.9313,318.4562,318.8078,5542.0
2020-05-07 12:40:00,335.4,335.65,334.98,335.01,18114.0,318.6653,318.9028,318.2662,318.2947,18114.0
2020-05-07 12:50:00,335.17,335.54,334.23,334.63,18134.0,318.4467,318.7983,317.5536,317.9337,18134.0
2020-05-07 13:00:00,334.37,335.36,334.35,335.36,4593.0,317.6867,318.6273,317.6677,318.6273,4593.0
2020-05-07 13:10:00,335.23,335.42,335.0,335.24,6886.0,318.5038,318.6843,318.2852,318.5133,6886.0
2020-05-07 13:20:00,335.25,336.09,335.02,336.09,7895.0,318.5228,319.3208,318.3042,319.3208,7895.0
2020-05-07 13:30:00,336.09,338.06,336.09,337.8,5037.0,319.3208,321.1925,319.3208,320.9455,5037.0
2020-05-07 13:40:00,337.5,338.35,337.45,338.24,3800.0,320.6605,321.4681,320.613,321.3636,3800.0
2020-05-07 13:50:00,338.01,338.24,336.42,336.51,4039.0,321.145,321.3636,319.6344,319.7199,4039.0
2020-05-07 14:00:00,336.46,336.82,335.87,336.32,3888.0,319.6724,320.0144,319.1118,319.5394,3888.0
2020-05-07 14:10:00,336.43,337.01,336.25,336.28,4517.0,319.6439,320.1949,319.4729,319.5014,4517.0
2020-05-07 14:20:00,336.27,336.34,335.42,335.79,4778.0,319.4919,319.5584,318.6843,319.0358,4778.0
2020-05-07 14:30:00,335.8,336.65,335.8,336.52,3614.0,319.0453,319.8529,319.0453,319.7294,3614.0
2020-05-07 14:40:00,336.44,336.81,336.07,336.5,4417.0,319.6534,320.0049,319.3018,319.7104,4417.0
2020-05-07 14:50:00,336.44,337.3,336.21,336.92,4200.0,319.6534,320.4705,319.4349,320.1094,4200.0
2020-05-07 15:00:00,336.99,337.65,336.26,337.57,4550.0,320.1759,320.803,319.4824,320.727,4550.0
2020-05-07 15:10:00,337.44,337.71,335.66,336.22,5936.0,320.6035,320.86,318.9123,319.4444,5936.0
2020-05-07 15:20:00,336.33,336.52,336.0,336.01,4159.0,319.5489,319.7294,319.2353,319.2448,4159.0
2020-05-07 15:30:00,336.02,336.13,334.52,334.75,11344.0,319.2543,319.3588,317.8292,318.0477,11344.0
2020-05-07 15:40:00,334.42,334.97,334.15,334.37,12848.0,317.7342,318.2567,317.4776,317.6867,12848.0
2020-05-07 15:50:00,334.56,334.86,334.12,334.22,38426.0,317.8672,318.1522,317.4491,317.5441,38426.0
2020-05-08 09:30:00,338.37,340.52,338.0,339.2,6932.0,321.4871,323.5298,321.1355,322.2757,6932.0
2020-05-08 09:40:00,339.0,340.0,338.25,338.99,18903.0,322.0856,323.0358,321.3731,322.0761,18903.0
2020-05-08 09:50:00,339.12,340.0,339.05,339.27,7367.0,322.1997,323.0358,322.1332,322.3422,7367.0
2020-05-08 10:00:00,339.86,339.87,339.16,339.16,2277.0,322.9027,322.9122,322.2377,322.2377,2277.0
2020-05-08 10:10:00,338.88,339.03,337.04,337.28,4601.0,321.9716,322.1141,320.2234,320.4515,4601.0
2020-05-08 10:20:00,337.08,337.89,336.92,336.92,8236.0,320.2614,321.031,320.1094,320.1094,8236.0
2020-05-08 10:30:00,337.24,337.61,336.72,337.1,5398.0,320.4135,320.765,319.9194,320.2804,5398.0
2020-05-08 10:40:00,337.16,337.56,336.73,336.86,6347.0,320.3375,320.7175,319.9289,320.0524,6347.0
2020-05-08 10:50:00,336.99,338.0,336.98,337.99,9418.0,320.1759,321.1355,320.1664,321.126,9418.0
2020-05-08 11:00:00,338.0,338.96,337.31,338.85,3300.0,321.1355,322.0476,320.48,321.9431,3300.0
2020-05-08 11:10:00,338.64,339.02,338.53,338.54,2700.0,321.7436,322.1046,321.6391,321.6486,2700.0
2020-05-08 11:20:00,338.78,339.07,338.14,338.28,1564.0,321.8766,322.1522,321.2686,321.4016,1564.0
2020-05-08 11:30:00,338.22,338.83,338.21,338.37,1482.0,321.3446,321.9241,321.3351,321.4871,1482.0
2020-05-08 11:40:00,338.52,339.03,338.3,338.98,1952.0,321.6296,322.1141,321.4206,322.0666,1952.0
2020-05-08 11:50:00,338.49,338.99,338.45,338.84,2857.0,321.6011,322.0761,321.5631,321.9336,2857.0
2020-05-08 12:00:00,338.96,339.27,338.79,339.18,3683.0,322.0476,322.3422,321.8861,322.2567,3683.0
2020-05-08 12:10:00,338.85,338.86,338.5,338.86,3321.0,321.9431,321.9526,321.6106,321.9526,3321.0
2020-05-08 12:20:00,338.51,338.97,338.5,338.97,4514.0,321.6201,322.0571,321.6106,322.0571,4514.0
2020-05-08 12:30:00,339.26,339.54,339.07,339.53,1801.0,322.3327,322.5987,322.1522,322.5892,1801.0
2020-05-08 12:40:00,339.62,340.3,339.38,339.97,3242.0,322.6747,323.3208,322.4467,323.0072,3242.0
2020-05-08 12:50:00,340.08,340.25,339.26,339.27,2822.0,323.1118,323.2733,322.3327,322.3422,2822.0
2020-05-08 13:00:00,339.15,339.38,338.52,338.52,1272.0,322.2282,322.4467,321.6296,321.6296,1272.0
2020-05-08 13:10:00,338.44,338.6,337.28,337.28,5392.0,321.5536,321.7056,320.4515,320.4515,5392.0
2020-05-08 13:20:00,337.5,337.68,336.2,336.51,61358.0,320.6605,320.8315,319.4254,319.7199,61358.0
2020-05-08 13:30:00,336.29,336.29,334.44,334.74,7299.0,319.5109,319.5109,317.7532,318.0382,7299.0
2020-05-08 13:40:00,334.72,334.72,333.24,333.4,5393.0,318.0192,318.0192,316.613,316.7651,5393.0
2020-05-08 13:50:00,333.78,333.8,332.85,333.23,7136.0,317.1261,317.1451,316.2425,316.6035,7136.0
2020-05-08 14:00:00,333.43,334.68,333.28,333.51,5900.0,316.7936,317.9812,316.651,316.8696,5900.0
2020-05-08 14:10:00,333.53,334.19,333.53,334.1,1467.0,316.8886,317.5156,316.8886,317.4301,1467.0
2020-05-08 14:20:00,334.09,334.44,333.88,334.05,3030.0,317.4206,317.7532,317.2211,317.3826,3030.0
2020-05-08 14:30:00,333.96,334.0,333.16,333.16,3232.0,317.2971,317.3351,316.537,316.537,3232.0
2020-05-08 14:40:00,333.45,333.61,332.54,332.71,2981.0,316.8126,316.9646,315.948,316.1095,2981.0
2020-05-08 14:50:00,332.62,332.98,332.0,332.52,5321.0,316.024,316.366,315.4349,315.929,5321.0
2020-05-08 15:00:00,332.47,333.03,332.47,332.75,2150.0,315.8815,316.4135,315.8815,316.1475,2150.0
2020-05-08 15:10:00,332.77,332.87,332.2,332.72,3777.0,316.1665,316.2615,315.6249,316.119,3777.0
2020-05-08 15:20:00,332.46,333.53,332.46,333.38,3497.0,315.872,316.8886,315.872,316.7461,3497.0
2020-05-08 15:30:00,333.35,333.94,333.21,333.41,4590.0,316.7176,317.2781,316.5845,316.7746,4590.0
2020-05-08 15:40:00,333.55,334.16,333.24,333.69,9930.0,316.9076,317.4871,316.613,317.0406,9930.0
2020-05-08 15:50:00,334.0,334.54,332.17,332.88,32388.0,317.3351,317.8482,315.5964,316.271,32388.0
2020-05-11 09:30:00,330.4,336.06,329.46,335.48,10565.0,313.9147,319.2923,313.0216,318.7413,10565.0
2020-05-11 09:40:00,335.7,338.06,334.69,337.45,2128.0,318.9503,321.1925,317.9907,320.613,2128.0
2020-05-11 09:50:00,336.95,338.55,336.31,337.57,27682.0,320.1379,321.6581,319.5299,320.727,27682.0
2020-05-11 10:00:00,338.29,340.73,337.59,339.59,17965.0,321.4111,323.7293,320.746,322.6462,17965.0
2020-05-11 10:10:00,339.74,340.0,337.71,338.2,6601.0,322.7887,323.0358,320.86,321.3256,6601.0
2020-05-11 10:20:00,338.49,339.74,338.2,339.21,5178.0,321.6011,322.7887,321.3256,322.2852,5178.0
2020-05-11 10:30:00,338.86,339.36,337.84,338.69,6026.0,321.9526,322.4277,320.9835,321.7911,6026.0
2020-05-11 10:40:00,338.95,339.45,338.26,339.39,18021.0,322.0381,322.5132,321.3826,322.4562,18021.0
2020-05-11 10:50:00,339.36,339.6,339.02,339.49,6459.0,322.4277,322.6557,322.1046,322.5512,6459.0
2020-05-11 11:00:00,339.26,340.53,339.26,340.0,28321.0,322.3327,323.5393,322.3327,323.0358,28321.0
2020-05-11 11:10:00,339.98,341.37,339.71,341.37,12291.0,323.0167,324.3374,322.7602,324.3374,12291.0
2020-05-11 11:20:00,341.74,342.55,341.52,342.47,4490.0,324.6889,325.4585,324.4799,325.3825,4490.0
2020-05-11 11:30:00,342.77,343.87,342.56,343.54,13363.0,325.6675,326.7127,325.468,326.3991,13363.0
2020-05-11 11:40:00,343.37,344.49,343.36,344.21,2640.0,326.2376,327.3017,326.2281,327.0357,2640.0
2020-05-11 11:50:00,344.35,345.82,343.45,345.59,12555.0,327.1687,328.5654,326.3136,328.3468,12555.0
2020-05-11 12:00:00,345.78,346.06,344.55,344.7,5849.0,328.5274,328.7934,327.3587,327.5012,5849.0
2020-05-11 12:10:00,344.73,345.86,344.72,345.7,5657.0,327.5297,328.6034,327.5202,328.4514,5657.0
2020-05-11 12:20:00,345.71,346.49,345.49,346.46,5515.0,328.4609,329.2019,328.2518,329.1734,5515.0
2020-05-11 12:30:00,346.75,347.48,346.32,346.78,7461.0,329.449,330.1425,329.0404,329.4775,7461.0
2020-05-11 12:40:00,346.85,347.32,346.58,347.32,3347.0,329.544,329.9905,329.2874,329.9905,3347.0
2020-05-11 12:50:00,347.13,347.94,347.13,347.22,5228.0,329.81,330.5796,329.81,329.8955,5228.0
2020-05-11 13:00:00,347.19,348.96,347.19,348.42,5321.0,329.867,331.5487,329.867,331.0356,5321.0
2020-05-11 13:10:00,348.46,348.95,348.07,348.37,2766.0,331.0736,331.5392,330.7031,330.9881,2766.0
2020-05-11 13:20:00,348.98,348.98,347.88,348.02,7375.0,331.5677,331.5677,330.5226,330.6556,7375.0
2020-05-11 13:30:00,347.87,348.25,347.71,348.15,4463.0,330.5131,330.8741,330.3611,330.7791,4463.0
2020-05-11 13:40:00,348.14,348.24,347.29,347.55,3276.0,330.7696,330.8646,329.962,330.209,3276.0
2020-05-11 13:50:00,347.75,347.98,347.44,347.96,2843.0,330.3991,330.6176,330.1045,330.5986,2843.0
2020-05-11 14:00:00,348.0,348.04,347.58,347.74,4206.0,330.6366,330.6746,330.2375,330.3896,4206.0
2020-05-11 14:10:00,347.76,348.02,347.72,348.0,3975.0,330.4086,330.6556,330.3706,330.6366,3975.0
2020-05-11 14:20:00,347.99,348.01,347.23,347.38,3292.0,330.6271,330.6461,329.905,330.0475,3292.0
2020-05-11 14:30:00,347.79,348.83,347.62,348.51,2848.0,330.4371,331.4252,330.2756,331.1211,2848.0
2020-05-11 14:40:00,348.41,348.59,347.88,348.21,9500.0,331.0261,331.1972,330.5226,330.8361,9500.0
2020-05-11 14:50:00,348.1,348.31,347.52,347.69,10369.0,330.7316,330.9311,330.1805,330.3421,10369.0
2020-05-11 15:00:00,347.7,348.32,347.65,347.77,9229.0,330.3516,330.9406,330.3041,330.4181,9229.0
2020-05-11 15:10:00,347.89,348.22,347.45,347.68,11395.0,330.5321,330.8456,330.114,330.3326,11395.0
2020-05-11 15:20:00,347.68,348.13,347.67,348.13,11433.0,330.3326,330.7601,330.3231,330.7601,11433.0
2020-05-11 15:30:00,347.98,348.3,347.54,348.0,11867.0,330.6176,330.9216,330.1995,330.6366,11867.0
2020-05-11 15:40:00,348.0,348.26,347.65,347.8,18729.0,330.6366,330.8836,330.3041,330.4466,18729.0
2020-05-11 15:50:00,347.65,349.04,347.38,347.61,39680.0,330.3041,331.6247,330.0475,330.2661,39680.0
2020-05-12 09:30:00,350.27,351.84,346.29,346.61,14794.0,332.7933,334.285,329.0119,329.3159,14794.0
2020-05-12 09:40:00,346.08,347.53,346.08,346.17,8516.0,328.8124,330.19,328.8124,328.8979,8516.0
2020-05-12 09:50:00,345.55,348.15,345.26,348.11,6421.0,328.3088,330.7791,328.0333,330.7411,6421.0
2020-05-12 10:00:00,348.45,349.11,347.79,348.88,11004.0,331.0641,331.6912,330.4371,331.4727,11004.0
2020-05-12 10:10:00,348.94,349.5,348.49,349.32,5565.0,331.5297,332.0618,331.1021,331.8907,5565.0
2020-05-12 10:20:00,348.91,349.12,347.65,348.18,2722.0,331.5012,331.7007,330.3041,330.8076,2722.0
2020-05-12 10:30:00,348.68,349.83,348.64,349.3,1216.0,331.2827,332.3753,331.2447,331.8717,1216.0
2020-05-12 10:40:00,349.35,350.67,349.35,350.0,3303.0,331.9192,333.1734,331.9192,332.5368,3303.0
2020-05-12 10:50:00,349.89,350.8,349.89,350.56,3355.0,332.4323,333.2969,332.4323,333.0689,3355.0
2020-05-12 11:00:00,350.72,352.7,350.72,352.13,7605.0,333.2209,335.1021,333.2209,334.5605,7605.0
2020-05-12 11:10:00,352.57,353.27,351.79,352.0,2463.0,334.9786,335.6436,334.2375,334.437,2463.0
2020-05-12 11:20:00,352.18,352.32,351.46,351.77,2898.0,334.608,334.741,333.924,334.2185,2898.0
2020-05-12 11:30:00,351.9,352.21,350.59,350.95,2904.0,334.342,334.6365,333.0974,333.4394,2904.0
2020-05-12 11:40:00,350.86,351.79,350.86,351.79,1922.0,333.3539,334.2375,333.3539,334.2375,1922.0
2020-05-12 11:50:00,351.95,352.87,351.73,352.28,4684.0,334.3895,335.2636,334.1805,334.703,4684.0
2020-05-12 12:00:00,352.35,354.28,352.25,354.21,6151.0,334.7696,336.6033,334.6745,336.5367,6151.0
2020-05-12 12:10:00,354.07,354.86,354.07,354.71,8630.0,336.4037,337.1543,336.4037,337.0118,8630.0
2020-05-12 12:20:00,354.72,356.11,354.56,356.11,7147.0,337.0213,338.3419,336.8693,338.3419,7147.0
2020-05-12 12:30:00,355.84,356.67,355.57,356.03,8686.0,338.0854,338.874,337.8289,338.2659,8686.0
2020-05-12 12:40:00,356.04,356.04,355.44,355.81,5329.0,338.2754,338.2754,337.7054,338.0569,5329.0
2020-05-12 12:50:00,355.74,356.24,355.41,356.1,15463.0,337.9904,338.4655,337.6769,338.3324,15463.0
2020-05-12 13:00:00,356.05,356.15,355.0,355.65,5617.0,338.2849,338.38,337.2873,337.9049,5617.0
2020-05-12 13:10:00,355.53,355.53,351.79,352.55,5131.0,337.7909,337.7909,334.2375,334.9596,5131.0
2020-05-12 13:20:00,352.14,352.78,351.22,352.46,8557.0,334.57,335.1781,333.6959,334.8741,8557.0
2020-05-12 13:30:00,352.17,353.09,352.02,353.09,8100.0,334.5985,335.4726,334.456,335.4726,8100.0
2020-05-12 13:40:00,353.09,353.4,352.4,353.4,6209.0,335.4726,335.7672,334.8171,335.7672,6209.0
2020-05-12 13:50:00,353.07,353.47,352.73,353.47,5430.0,335.4536,335.8337,335.1306,335.8337,5430.0
2020-05-12 14:00:00,353.18,353.45,352.77,353.03,3485.0,335.5581,335.8147,335.1686,335.4156,3485.0
2020-05-12 14:10:00,352.89,353.49,352.47,353.49,6120.0,335.2826,335.8527,334.8836,335.8527,6120.0
2020-05-12 14:20:00,353.42,353.97,353.42,353.77,2682.0,335.7862,336.3087,335.7862,336.1187,2682.0
2020-05-12 14:30:00,353.29,354.25,353.29,354.08,4001.0,335.6626,336.5748,335.6626,336.4132,4001.0
2020-05-12 14:40:00,353.67,354.24,352.44,354.04,9385.0,336.0237,336.5652,334.8551,336.3752,9385.0
2020-05-12 14:50:00,353.89,355.86,353.89,355.0,12045.0,336.2327,338.1044,336.2327,337.2873,12045.0
2020-05-12 15:00:00,354.74,355.08,354.08,354.23,7572.0,337.0403,337.3633,336.4132,336.5557,7572.0
2020-05-12 15:10:00,354.04,354.29,353.13,353.62,17687.0,336.3752,336.6128,335.5106,335.9762,17687.0
2020-05-12 15:20:00,353.61,354.23,353.44,353.96,15793.0,335.9667,336.5557,335.8052,336.2992,15793.0
2020-05-12 15:30:00,354.06,354.1,351.42,352.0,11078.0,336.3942,336.4322,333.886,334.437,11078.0
2020-05-12 15:40:00,351.63,351.74,349.0,349.0,38598.0,334.0855,334.19,331.5867,331.5867,38598.0
2020-05-12 15:50:00,348.92,348.92,347.18,347.18,44754.0,331.5107,331.5107,329.8575,329.8575,44754.0
2020-05-13 09:30:00,345.21,347.1,341.0,343.1,37564.0,327.9858,329.7815,323.9859,325.9811,37564.0
2020-05-13 09:40:00,342.62,344.39,341.18,341.29,13951.0,325.525,327.2067,324.1569,324.2614,13951.0
2020-05-13 09:50:00,341.62,343.32,341.62,342.43,12975.0,324.5749,326.1901,324.5749,325.3445,12975.0
2020-05-13 10:00:00,342.95,344.75,342.83,344.66,7481.0,325.8386,327.5488,325.7245,327.4632,7481.0
2020-05-13 10:10:00,344.76,345.18,342.73,343.38,7735.0,327.5583,327.9573,325.6295,326.2471,7735.0
2020-05-13 10:20:00,342.93,344.95,342.82,344.71,2277.0,325.8196,327.7388,325.715,327.5107,2277.0
2020-05-13 10:30:00,345.15,345.89,344.55,344.57,4991.0,327.9288,328.6319,327.3587,327.3777,4991.0
2020-05-13 10:40:00,345.52,345.53,342.97,343.18,4080.0,328.2803,328.2898,325.8576,326.0571,4080.0
2020-05-13 10:50:00,343.54,343.54,341.58,341.75,6359.0,326.3991,326.3991,324.5369,324.6984,6359.0
2020-05-13 11:00:00,341.97,343.28,341.87,343.24,5917.0,324.9075,326.1521,324.8124,326.1141,5917.0
2020-05-13 11:10:00,343.27,343.69,342.29,343.2,5910.0,326.1426,326.5416,325.2115,326.0761,5910.0
2020-05-13 11:20:00,342.11,342.11,341.04,341.55,3403.0,325.0405,325.0405,324.0239,324.5084,3403.0
2020-05-13 11:30:00,341.52,341.67,339.21,339.72,8979.0,324.4799,324.6224,322.2852,322.7697,8979.0
2020-05-13 11:40:00,339.78,339.78,337.46,337.46,2889.0,322.8267,322.8267,320.6225,320.6225,2889.0
2020-05-13 11:50:00,338.34,338.68,336.41,337.0,11843.0,321.4586,321.7816,319.6249,320.1854,11843.0
2020-05-13 12:00:00,336.71,337.17,335.35,335.81,7736.0,319.9099,320.347,318.6178,319.0548,7736.0
2020-05-13 12:10:00,335.94,336.79,333.89,334.12,7892.0,319.1783,319.9859,317.2306,317.4491,7892.0
2020-05-13 12:20:00,333.85,334.74,333.36,333.66,12143.0,317.1926,318.0382,316.7271,317.0121,12143.0
2020-05-13 12:30:00,333.79,335.03,333.08,334.78,9436.0,317.1356,318.3137,316.461,318.0762,9436.0
2020-05-13 12:40:00,335.18,335.94,334.36,335.93,2339.0,318.4562,319.1783,317.6772,319.1688,2339.0
2020-05-13 12:50:00,336.33,336.79,335.77,336.26,5327.0,319.5489,319.9859,319.0168,319.4824,5327.0
2020-05-13 13:00:00,336.27,336.37,333.32,333.32,5425.0,319.4919,319.5869,316.689,316.689,5425.0
2020-05-13 13:10:00,333.8,335.6,333.8,334.62,5386.0,317.1451,318.8553,317.1451,317.9242,5386.0
2020-05-13 13:20:00,334.85,335.08,333.95,334.95,7530.0,318.1427,318.3612,317.2876,318.2377,7530.0
2020-05-13 13:30:00,334.67,335.11,334.41,334.85,3727.0,317.9717,318.3897,317.7247,318.1427,3727.0
2020-05-13 13:40:00,335.21,335.21,333.14,333.66,10500.0,318.4847,318.4847,316.518,317.0121,10500.0
2020-05-13 13:50:00,333.74,333.74,332.69,332.69,2720.0,317.0881,317.0881,316.0905,316.0905,2720.0
2020-05-13 14:00:00,332.44,334.68,332.11,334.68,12658.0,315.853,317.9812,315.5394,317.9812,12658.0
2020-05-13 14:10:00,334.75,336.24,334.66,336.04,16150.0,318.0477,319.4634,317.9622,319.2733,16150.0
2020-05-13 14:20:00,336.06,336.07,334.51,334.52,3452.0,319.2923,319.3018,317.8197,317.8292,3452.0
2020-05-13 14:30:00,334.56,334.59,333.6,333.66,4883.0,317.8672,317.8957,316.9551,317.0121,4883.0
2020-05-13 14:40:00,333.82,334.26,333.28,334.26,4230.0,317.1641,317.5821,316.651,317.5821,4230.0
2020-05-13 14:50:00,334.04,334.04,332.94,333.14,7851.0,317.3731,317.3731,316.328,316.518,7851.0
2020-05-13 15:00:00,333.13,335.41,333.13,333.91,12309.0,316.5085,318.6748,316.5085,317.2496,12309.0
2020-05-13 15:10:00,334.25,334.42,332.82,333.3,10089.0,317.5726,317.7342,316.214,316.67,10089.0
2020-05-13 15:20:00,333.42,333.42,331.19,332.57,12918.0,316.7841,316.7841,314.6653,315.9765,12918.0
2020-05-13 15:30:00,332.39,333.49,331.82,332.33,12391.0,315.8055,316.8506,315.2639,315.7484,12391.0
2020-05-13 15:40:00,332.53,334.5,332.53,334.37,18800.0,315.9385,317.8102,315.9385,317.6867,18800.0
2020-05-13 15:50:00,334.13,336.39,334.11,335.81,31664.0,317.4586,319.6059,317.4396,319.0548,31664.0
2020-05-14 09:30:00,331.99,335.85,331.93,333.46,11243.0,316.0525,319.7272,315.9954,317.4519,11243.0
2020-05-14 09:40:00,335.23,335.57,333.44,334.3,7622.0,319.1369,319.4606,317.4329,318.2516,7622.0
2020-05-14 09:50:00,334.26,335.02,332.07,334.09,9003.0,318.2135,318.937,316.1286,318.0517,9003.0
2020-05-14 10:00:00,334.06,335.28,333.77,334.45,6527.0,318.0231,319.1845,317.747,318.3944,6527.0
2020-05-14 10:10:00,334.71,336.16,334.71,335.56,5130.0,318.6419,320.0223,318.6419,319.4511,5130.0
2020-05-14 10:20:00,335.82,337.04,334.72,334.72,6470.0,319.6986,320.86,318.6514,318.6514,6470.0
2020-05-14 10:30:00,334.68,335.83,334.55,335.42,6923.0,318.6133,319.7081,318.4896,319.3178,6923.0
2020-05-14 10:40:00,335.13,335.13,333.16,334.5,6944.0,319.0417,319.0417,317.1663,318.442,6944.0
2020-05-14 10:50:00,334.29,334.48,331.75,331.75,5254.0,318.2421,318.4229,315.824,315.824,5254.0
2020-05-14 11:00:00,331.68,333.87,331.68,333.54,6253.0,315.7574,317.8422,315.7574,317.5281,6253.0
2020-05-14 11:10:00,333.66,334.7,333.66,334.06,2902.0,317.6423,318.6324,317.6423,318.0231,2902.0
2020-05-14 11:20:00,333.85,334.37,333.34,334.12,4201.0,317.8232,318.3182,317.3377,318.0802,4201.0
2020-05-14 11:30:00,334.17,336.44,334.17,336.14,4815.0,318.1278,320.2889,318.1278,320.0033,4815.0
2020-05-14 11:40:00,335.29,336.66,335.19,336.39,1200.0,319.1941,320.4983,319.0989,320.2413,1200.0
2020-05-14 11:50:00,336.62,337.2,334.8,334.81,2600.0,320.4602,321.0124,318.7276,318.7371,2600.0
2020-05-14 12:00:00,334.98,335.22,333.82,333.82,5374.0,318.8989,319.1274,317.7946,317.7946,5374.0
2020-05-14 12:10:00,334.03,335.4,333.43,334.83,5168.0,317.9945,319.2988,317.4234,318.7561,5168.0
2020-05-14 12:20:00,334.82,336.36,334.82,336.31,3045.0,318.7466,320.2127,318.7466,320.1651,3045.0
2020-05-14 12:30:00,336.3,336.95,335.72,335.73,1725.0,320.1556,320.7744,319.6034,319.6129,1725.0
2020-05-14 12:40:00,335.75,336.31,335.55,335.55,1333.0,319.632,320.1651,319.4416,319.4416,1333.0
2020-05-14 12:50:00,335.58,337.39,335.58,337.01,1400.0,319.4701,321.1932,319.4701,320.8315,1400.0
2020-05-14 13:00:00,337.56,337.72,337.0,337.19,4990.0,321.3551,321.5074,320.822,321.0028,4990.0
2020-05-14 13:10:00,337.21,338.33,337.05,338.22,1200.0,321.0219,322.0881,320.8696,321.9834,1200.0
2020-05-14 13:20:00,338.63,339.51,338.14,339.28,3521.0,322.3737,323.2115,321.9072,322.9925,3521.0
2020-05-14 13:30:00,339.65,339.65,338.32,338.66,2819.0,323.3448,323.3448,322.0786,322.4023,2819.0
2020-05-14 13:40:00,338.53,338.72,338.12,338.35,1347.0,322.2785,322.4594,321.8882,322.1072,1347.0
2020-05-14 13:50:00,337.96,338.26,336.55,336.65,3410.0,321.7359,322.0215,320.3936,320.4888,3410.0
2020-05-14 14:00:00,336.5,337.23,335.89,336.9,2515.0,320.346,321.0409,319.7653,320.7268,2515.0
2020-05-14 14:10:00,337.07,337.91,337.07,337.68,1913.0,320.8886,321.6883,320.8886,321.4693,1913.0
2020-05-14 14:20:00,337.61,338.14,337.51,337.79,2137.0,321.4027,321.9072,321.3075,321.574,2137.0
2020-05-14 14:30:00,337.97,338.03,336.48,336.48,2201.0,321.7454,321.8025,320.3269,320.3269,2201.0
2020-05-14 14:40:00,336.31,336.86,335.93,336.64,2500.0,320.1651,320.6887,319.8033,320.4793,2500.0
2020-05-14 14:50:00,336.89,338.05,336.89,337.79,3616.0,320.7173,321.8216,320.7173,321.574,3616.0
2020-05-14 15:00:00,337.63,339.41,337.59,339.41,1700.0,321.4217,323.1163,321.3836,323.1163,1700.0
2020-05-14 15:10:00,339.21,340.0,339.03,339.46,5245.0,322.9259,323.678,322.7545,323.1639,5245.0
2020-05-14 15:20:00,339.47,340.81,339.07,339.92,7345.0,323.1734,324.4491,322.7926,323.6018,7345.0
2020-05-14 15:30:00,339.95,339.97,338.82,339.35,7119.0,323.6304,323.6494,322.5546,323.0592,7119.0
2020-05-14 15:40:00,339.24,341.37,339.23,341.18,12716.0,322.9544,324.9822,322.9449,324.8013,12716.0
2020-05-14 15:50:00,341.39,342.36,341.1,341.97,21602.0,325.0012,325.9247,324.7251,325.5534,21602.0
2020-05-15 09:30:00,340.35,345.9,340.35,345.9,20815.0,324.0111,329.2947,324.0111,329.2947,20815.0
2020-05-15 09:40:00,345.28,346.82,342.75,345.75,4995.0,328.7045,330.1706,326.2959,329.1519,4995.0
2020-05-15 09:50:00,346.0,347.24,345.23,346.92,8212.0,329.3899,330.5704,328.6569,330.2657,8212.0
2020-05-15 10:00:00,347.25,349.66,347.25,349.32,10763.0,330.5799,332.8742,330.5799,332.5505,10763.0
2020-05-15 10:10:00,349.32,350.03,348.45,348.71,8962.0,332.5505,333.2265,331.7223,331.9698,8962.0
2020-05-15 10:20:00,348.59,349.01,345.17,345.25,6441.0,331.8556,332.2554,328.5998,328.6759,6441.0
2020-05-15 10:30:00,345.57,345.57,343.65,345.06,3656.0,328.9806,328.9806,327.1527,328.495,3656.0
2020-05-15 10:40:00,344.79,344.91,343.36,343.51,8584.0,328.238,328.3522,326.8767,327.0195,8584.0
2020-05-15 10:50:00,343.6,343.67,341.34,341.34,5006.0,327.1051,327.1718,324.9536,324.9536,5006.0
2020-05-15 11:00:00,341.01,342.51,340.36,342.28,4532.0,324.6395,326.0675,324.0207,325.8485,4532.0
2020-05-15 11:10:00,342.2,342.86,341.8,341.99,5381.0,325.7723,326.4007,325.3915,325.5724,5381.0
2020-05-15 11:20:00,341.72,343.16,341.72,342.84,2205.0,325.3154,326.6863,325.3154,326.3816,2205.0
2020-05-15 11:30:00,342.85,344.59,342.6,343.07,2336.0,326.3911,328.0476,326.1531,326.6006,2336.0
2020-05-15 11:40:00,343.38,343.75,342.49,343.16,2500.0,326.8957,327.2479,326.0484,326.6863,2500.0
2020-05-15 11:50:00,343.43,344.6,343.42,344.6,2943.0,326.9433,328.0571,326.9338,328.0571,2943.0
2020-05-15 12:00:00,344.23,345.38,344.23,345.31,1268.0,327.7049,328.7997,327.7049,328.733,1268.0
2020-05-15 12:10:00,345.04,345.28,344.01,344.52,9689.0,328.476,328.7045,327.4954,327.981,9689.0
2020-05-15 12:20:00,345.38,345.92,344.68,344.82,2600.0,328.7997,329.3138,328.1333,328.2666,2600.0
2020-05-15 12:30:00,345.0,345.5,345.0,345.49,500.0,328.4379,328.9139,328.4379,328.9044,500.0
2020-05-15 12:40:00,345.29,346.16,344.7,345.14,2701.0,328.714,329.5422,328.1523,328.5712,2701.0
2020-05-15 12:50:00,344.84,344.84,343.42,343.52,2514.0,328.2856,328.2856,326.9338,327.029,2514.0
2020-05-15 13:00:00,343.9,345.0,343.64,344.55,1800.0,327.3907,328.4379,327.1432,328.0095,1800.0
2020-05-15 13:10:00,344.84,345.87,344.84,344.88,7171.0,328.2856,329.2662,328.2856,328.3237,7171.0
2020-05-15 13:20:00,345.08,345.92,344.8,345.92,2425.0,328.5141,329.3138,328.2475,329.3138,2425.0
2020-05-15 13:30:00,345.73,346.36,344.92,344.92,5329.0,329.1329,329.7326,328.3618,328.3618,5329.0
2020-05-15 13:40:00,344.97,344.97,343.86,343.96,6363.0,328.4094,328.4094,327.3526,327.4478,6363.0
2020-05-15 13:50:00,343.64,344.34,343.53,344.34,1930.0,327.1432,327.8096,327.0385,327.8096,1930.0
2020-05-15 14:00:00,344.65,344.69,343.81,343.81,3927.0,328.1047,328.1428,327.305,327.305,3927.0
2020-05-15 14:10:00,343.55,344.21,343.52,343.77,3151.0,327.0575,327.6858,327.029,327.267,3151.0
2020-05-15 14:20:00,343.72,344.21,343.59,343.93,5620.0,327.2194,327.6858,327.0956,327.4193,5620.0
2020-05-15 14:30:00,343.93,343.93,342.29,342.29,2216.0,327.4193,327.4193,325.858,325.858,2216.0
2020-05-15 14:40:00,342.23,342.41,341.5,342.16,2917.0,325.8009,325.9723,325.1059,325.7343,2917.0
2020-05-15 14:50:00,342.28,343.26,341.79,341.79,6414.0,325.8485,326.7815,325.382,325.382,6414.0
2020-05-15 15:00:00,342.66,343.53,342.66,343.12,8542.0,326.2103,327.0385,326.2103,326.6482,8542.0
2020-05-15 15:10:00,342.92,343.08,342.22,342.26,5014.0,326.4578,326.6101,325.7914,325.8295,5014.0
2020-05-15 15:20:00,342.37,342.76,341.62,341.75,6609.0,325.9342,326.3055,325.2202,325.3439,6609.0
2020-05-15 15:30:00,341.73,342.0,339.84,340.08,12494.0,325.3249,325.5819,323.5256,323.7541,12494.0
2020-05-15 15:40:00,340.21,340.48,339.08,340.09,11327.0,323.8779,324.1349,322.8021,323.7636,11327.0
2020-05-15 15:50:00,339.45,341.58,339.33,341.58,20112.0,323.1544,325.1821,323.0401,325.1821,20112.0
2020-05-18 09:30:00,348.59,353.2,346.85,350.8,49914.0,331.8556,336.2443,330.1991,333.9595,49914.0
2020-05-18 09:40:00,350.56,352.39,347.68,348.0,8540.0,333.731,335.4732,330.9893,331.2939,8540.0
2020-05-18 09:50:00,348.01,348.57,346.86,347.25,5691.0,331.3034,331.8365,330.2086,330.5799,5691.0
2020-05-18 10:00:00,348.34,348.74,347.08,348.19,4454.0,331.6176,331.9984,330.4181,331.4748,4454.0
2020-05-18 10:10:00,347.84,348.42,346.73,348.42,6180.0,331.1416,331.6937,330.0849,331.6937,6180.0
2020-05-18 10:20:00,348.6,348.82,348.07,348.07,4804.0,331.8651,332.0745,331.3605,331.3605,4804.0
2020-05-18 10:30:00,348.43,348.65,347.23,348.65,3500.0,331.7033,331.9127,330.5609,331.9127,3500.0
2020-05-18 10:40:00,348.77,349.15,348.14,348.21,2087.0,332.0269,332.3887,331.4272,331.4938,2087.0
2020-05-18 10:50:00,348.15,348.26,346.86,347.36,3203.0,331.4367,331.5414,330.2086,330.6846,3203.0
2020-05-18 11:00:00,347.4,347.54,346.74,347.24,5674.0,330.7227,330.856,330.0944,330.5704,5674.0
2020-05-18 11:10:00,346.92,348.64,346.87,348.63,3037.0,330.2657,331.9032,330.2181,331.8937,3037.0
2020-05-18 11:20:00,348.31,349.0,348.31,348.75,3034.0,331.589,332.2459,331.589,332.0079,3034.0
2020-05-18 11:30:00,348.75,348.9,347.89,348.9,2874.0,332.0079,332.1507,331.1892,332.1507,2874.0
2020-05-18 11:40:00,349.0,349.55,348.75,349.43,2723.0,332.2459,332.7695,332.0079,332.6553,2723.0
2020-05-18 11:50:00,349.55,350.3,349.5,350.3,1800.0,332.7695,333.4835,332.7219,333.4835,1800.0
2020-05-18 12:00:00,350.49,350.77,349.99,350.45,2657.0,333.6644,333.9309,333.1884,333.6263,2657.0
2020-05-18 12:10:00,350.08,350.41,350.0,350.01,6183.0,333.2741,333.5882,333.1979,333.2074,6183.0
2020-05-18 12:20:00,350.38,351.03,350.17,350.3,2581.0,333.5596,334.1784,333.3597,333.4835,2581.0
2020-05-18 12:30:00,350.18,350.18,349.1,349.1,902.0,333.3692,333.3692,332.3411,332.3411,902.0
2020-05-18 12:40:00,348.7,349.03,348.42,348.64,1841.0,331.9603,332.2745,331.6937,331.9032,1841.0
2020-05-18 12:50:00,348.92,349.05,348.72,349.05,2026.0,332.1697,332.2935,331.9793,332.2935,2026.0
2020-05-18 13:00:00,349.06,349.37,348.44,348.45,1816.0,332.303,332.5981,331.7128,331.7223,1816.0
2020-05-18 13:10:00,348.86,348.93,348.1,348.93,2592.0,332.1126,332.1793,331.3891,332.1793,2592.0
2020-05-18 13:20:00,348.96,349.53,348.8,349.2,1200.0,332.2078,332.7505,332.0555,332.4363,1200.0
2020-05-18 13:30:00,349.14,349.53,348.87,349.52,1800.0,332.3792,332.7505,332.1221,332.7409,1800.0
2020-05-18 13:40:00,349.58,349.58,348.99,349.32,3007.0,332.7981,332.7981,332.2364,332.5505,3007.0
2020-05-18 13:50:00,349.53,349.55,348.82,349.06,2130.0,332.7505,332.7695,332.0745,332.303,2130.0
2020-05-18 14:00:00,349.16,349.84,349.07,349.82,3441.0,332.3982,333.0456,332.3125,333.0265,3441.0
2020-05-18 14:10:00,349.65,350.79,349.65,350.48,2997.0,332.8647,333.95,332.8647,333.6548,2997.0
2020-05-18 14:20:00,350.44,350.77,350.33,350.62,4030.0,333.6168,333.9309,333.512,333.7881,4030.0
2020-05-18 14:30:00,350.76,350.77,350.14,350.15,3374.0,333.9214,333.9309,333.3312,333.3407,3374.0
2020-05-18 14:40:00,350.21,350.87,350.15,350.27,2702.0,333.3978,334.0261,333.3407,333.4549,2702.0
2020-05-18 14:50:00,349.83,349.98,349.23,349.28,2230.0,333.0361,333.1789,332.4649,332.5125,2230.0
2020-05-18 15:00:00,349.34,349.43,348.7,348.93,4613.0,332.5696,332.6553,331.9603,332.1793,4613.0
2020-05-18 15:10:00,348.7,349.01,348.08,348.08,8215.0,331.9603,332.2554,331.3701,331.3701,8215.0
2020-05-18 15:20:00,347.97,348.69,347.84,348.58,7014.0,331.2653,331.9508,331.1416,331.8461,7014.0
2020-05-18 15:30:00,348.42,350.04,348.41,349.81,7509.0,331.6937,333.236,331.6842,333.017,7509.0
2020-05-18 15:40:00,349.82,350.8,348.25,348.25,18035.0,333.0265,333.9595,331.5319,331.5319,18035.0
2020-05-18 15:50:00,348.84,348.89,346.71,346.81,23418.0,332.0936,332.1412,330.0658,330.161,23418.0
2020-05-19 09:30:00,345.99,349.54,343.31,349.38,7880.0,329.3804,332.76,326.8291,332.6077,7880.0
2020-05-19 09:40:00,349.77,351.8,348.63,349.42,6572.0,332.9789,334.9115,331.8937,332.6457,6572.0
2020-05-19 09:50:00,349.65,349.66,347.0,347.06,4800.0,332.8647,332.8742,330.3419,330.399,4800.0
2020-05-19 10:00:00,347.0,350.19,347.0,348.03,11443.0,330.3419,333.3788,330.3419,331.3225,11443.0
2020-05-19 10:10:00,348.36,349.69,348.03,349.34,3863.0,331.6366,332.9028,331.3225,332.5696,3863.0
2020-05-19 10:20:00,349.16,349.8,348.39,348.39,3094.0,332.3982,333.0075,331.6652,331.6652,3094.0
2020-05-19 10:30:00,349.0,349.3,348.56,348.59,3081.0,332.2459,332.5315,331.827,331.8556,3081.0
2020-05-19 10:40:00,348.92,349.12,348.29,348.32,2469.0,332.1697,332.3601,331.57,331.5985,2469.0
2020-05-19 10:50:00,348.37,348.7,346.0,346.0,5649.0,331.6461,331.9603,329.3899,329.3899,5649.0
2020-05-19 11:00:00,345.95,346.13,345.42,345.51,2905.0,329.3423,329.5137,328.8378,328.9234,2905.0
2020-05-19 11:10:00,345.91,346.01,345.39,345.96,1400.0,329.3042,329.3994,328.8092,329.3518,1400.0
2020-05-19 11:20:00,345.56,345.56,344.41,345.23,3461.0,328.971,328.971,327.8762,328.6569,3461.0
2020-05-19 11:30:00,345.25,346.1,344.72,346.1,7557.0,328.6759,329.4851,328.1714,329.4851,7557.0
2020-05-19 11:40:00,346.79,346.83,345.92,346.02,9400.0,330.142,330.1801,329.3138,329.409,9400.0
2020-05-19 11:50:00,345.92,346.28,345.0,345.0,2298.0,329.3138,329.6565,328.4379,328.4379,2298.0
2020-05-19 12:00:00,345.61,345.62,344.22,344.73,2886.0,329.0186,329.0282,327.6954,328.1809,2886.0
2020-05-19 12:10:00,344.71,344.95,343.85,343.86,2675.0,328.1618,328.3903,327.3431,327.3526,2675.0
2020-05-19 12:20:00,344.14,344.51,344.08,344.12,1903.0,327.6192,327.9714,327.5621,327.6002,1903.0
2020-05-19 12:30:00,344.32,344.32,343.3,343.59,1791.0,327.7906,327.7906,326.8195,327.0956,1791.0
2020-05-19 12:40:00,343.75,343.94,343.52,343.9,1021.0,327.2479,327.4288,327.029,327.3907,1021.0
2020-05-19 12:50:00,343.66,343.71,343.42,343.55,800.0,327.1622,327.2098,326.9338,327.0575,800.0
2020-05-19 13:00:00,343.35,343.5,342.76,343.37,3733.0,326.8671,327.0099,326.3055,326.8862,3733.0
2020-05-19 13:10:00,343.42,344.15,343.42,344.15,600.0,326.9338,327.6287,326.9338,327.6287,600.0
2020-05-19 13:20:00,344.11,344.37,343.92,344.04,1300.0,327.5906,327.8382,327.4098,327.524,1300.0
2020-05-19 13:30:00,344.07,344.16,343.74,343.98,4101.0,327.5526,327.6382,327.2384,327.4669,4101.0
2020-05-19 13:40:00,343.86,343.88,343.52,343.75,1582.0,327.3526,327.3717,327.029,327.2479,1582.0
2020-05-19 13:50:00,343.93,344.19,343.55,343.75,2350.0,327.4193,327.6668,327.0575,327.2479,2350.0
2020-05-19 14:00:00,343.5,344.21,343.3,344.21,3224.0,327.0099,327.6858,326.8195,327.6858,3224.0
2020-05-19 14:10:00,343.96,343.96,342.8,342.8,2213.0,327.4478,327.4478,326.3435,326.3435,2213.0
2020-05-19 14:20:00,342.72,343.13,342.43,342.79,3646.0,326.2674,326.6577,325.9913,326.334,3646.0
2020-05-19 14:30:00,342.74,343.8,342.61,343.8,8076.0,326.2864,327.2955,326.1627,327.2955,8076.0
2020-05-19 14:40:00,343.76,343.76,343.42,343.56,1930.0,327.2574,327.2574,326.9338,327.067,1930.0
2020-05-19 14:50:00,343.57,343.66,341.4,341.95,4900.0,327.0766,327.1622,325.0107,325.5343,4900.0
2020-05-19 15:00:00,341.53,342.31,341.41,342.16,2446.0,325.1345,325.8771,325.0203,325.7343,2446.0
2020-05-19 15:10:00,342.04,343.74,342.04,342.14,4838.0,325.62,327.2384,325.62,325.7152,4838.0
2020-05-19 15:20:00,342.23,342.55,341.58,341.81,6350.0,325.8009,326.1055,325.1821,325.4011,6350.0
2020-05-19 15:30:00,341.88,341.96,339.5,339.74,10907.0,325.4677,325.5439,323.202,323.4304,10907.0
2020-05-19 15:40:00,339.85,340.51,338.78,339.0,48250.0,323.5352,324.1635,322.5165,322.726,48250.0
2020-05-19 15:50:00,339.12,339.41,337.47,337.53,46556.0,322.8402,323.1163,321.2694,321.3265,46556.0
2020-05-20 09:30:00,341.78,346.55,341.35,346.55,16737.0,325.3725,329.9135,324.9631,329.9135,16737.0
2020-05-20 09:40:00,345.73,346.4,344.35,344.64,9805.0,329.1329,329.7707,327.8191,328.0952,9805.0
2020-05-20 09:50:00,344.72,345.25,343.67,344.3,3745.0,328.1714,328.6759,327.1718,327.7715,3745.0
2020-05-20 10:00:00,344.78,345.55,343.65,343.99,4608.0,328.2285,328.9615,327.1527,327.4764,4608.0
2020-05-20 10:10:00,343.45,346.24,343.44,345.84,11665.0,326.9623,329.6184,326.9528,329.2376,11665.0
2020-05-20 10:20:00,345.84,345.89,344.77,345.3,4122.0,329.2376,329.2852,328.219,328.7235,4122.0
2020-05-20 10:30:00,345.46,345.65,344.8,345.32,4661.0,328.8758,329.0567,328.2475,328.7426,4661.0
2020-05-20 10:40:00,345.64,345.64,343.87,343.87,1163.0,329.0472,329.0472,327.3622,327.3622,1163.0
2020-05-20 10:50:00,344.25,344.26,342.79,343.05,2045.0,327.7239,327.7334,326.334,326.5815,2045.0
2020-05-20 11:00:00,343.08,344.4,343.08,344.19,2235.0,326.6101,327.8667,326.6101,327.6668,2235.0
2020-05-20 11:10:00,344.09,344.68,343.73,344.56,3512.0,327.5716,328.1333,327.2289,328.019,3512.0
2020-05-20 11:20:00,344.49,344.49,343.94,344.05,1201.0,327.9524,327.9524,327.4288,327.5335,1201.0
2020-05-20 11:30:00,344.22,344.56,344.13,344.27,2126.0,327.6954,328.019,327.6097,327.743,2126.0
2020-05-20 11:40:00,344.37,344.74,344.37,344.63,2700.0,327.8382,328.1904,327.8382,328.0857,2700.0
2020-05-20 11:50:00,344.75,345.43,344.71,345.43,4083.0,328.1999,328.8473,328.1618,328.8473,4083.0
2020-05-20 12:00:00,345.55,345.55,344.87,345.19,3811.0,328.9615,328.9615,328.3142,328.6188,3811.0
2020-05-20 12:10:00,344.91,344.94,344.04,344.13,5288.0,328.3522,328.3808,327.524,327.6097,5288.0
2020-05-20 12:20:00,344.28,344.76,344.01,344.1,5559.0,327.7525,328.2094,327.4954,327.5811,5559.0
2020-05-20 12:30:00,344.26,344.65,343.93,344.29,3918.0,327.7334,328.1047,327.4193,327.762,3918.0
2020-05-20 12:40:00,344.31,344.31,342.9,343.44,2934.0,327.781,327.781,326.4387,326.9528,2934.0
2020-05-20 12:50:00,343.31,343.48,342.94,343.33,813.0,326.8291,326.9909,326.4768,326.8481,813.0
2020-05-20 13:00:00,343.6,344.08,343.28,343.65,2100.0,327.1051,327.5621,326.8005,327.1527,2100.0
2020-05-20 13:10:00,343.91,344.0,342.94,343.13,4119.0,327.4002,327.4859,326.4768,326.6577,4119.0
2020-05-20 13:20:00,343.01,343.25,342.33,342.6,2318.0,326.5435,326.7719,325.8961,326.1531,2318.0
2020-05-20 13:30:00,342.96,343.59,342.96,343.59,1520.0,326.4959,327.0956,326.4959,327.0956,1520.0
2020-05-20 13:40:00,343.34,344.01,343.06,343.59,888.0,326.8576,327.4954,326.5911,327.0956,888.0
2020-05-20 13:50:00,343.95,343.95,343.38,343.48,3077.0,327.4383,327.4383,326.8957,326.9909,3077.0
2020-05-20 14:00:00,343.31,343.39,342.8,342.92,1327.0,326.8291,326.9052,326.3435,326.4578,1327.0
2020-05-20 14:10:00,342.79,342.79,342.01,342.01,1599.0,326.334,326.334,325.5915,325.5915,1599.0
2020-05-20 14:20:00,341.85,342.4,341.39,341.55,2554.0,325.4391,325.9627,325.0012,325.1535,2554.0
2020-05-20 14:30:00,341.4,342.34,341.4,342.21,900.0,325.0107,325.9056,325.0107,325.7819,900.0
2020-05-20 14:40:00,342.15,342.81,342.08,342.81,1304.0,325.7247,326.3531,325.6581,326.3531,1304.0
2020-05-20 14:50:00,342.52,342.99,342.27,342.27,2579.0,326.077,326.5244,325.839,325.839,2579.0
2020-05-20 15:00:00,342.25,342.44,341.96,342.18,1956.0,325.8199,326.0008,325.5439,325.7533,1956.0
2020-05-20 15:10:00,342.6,342.6,341.6,342.26,3741.0,326.1531,326.1531,325.2011,325.8295,3741.0
2020-05-20 15:20:00,342.4,342.67,342.05,342.23,5675.0,325.9627,326.2198,325.6295,325.8009,5675.0
2020-05-20 15:30:00,342.05,342.05,341.41,341.88,6737.0,325.6295,325.6295,325.0203,325.4677,6737.0
2020-05-20 15:40:00,341.63,341.76,340.9,341.32,8106.0,325.2297,325.3535,324.5347,324.9346,8106.0
2020-05-20 15:50:00,341.47,342.09,340.05,341.7,25950.0,325.0774,325.6676,323.7256,325.2963,25950.0
2020-05-21 09:30:00,341.75,343.55,340.47,342.81,8127.0,325.3439,327.0575,324.1254,326.3531,8127.0
2020-05-21 09:40:00,343.62,344.37,342.18,343.7,6128.0,327.1242,327.8382,325.7533,327.2003,6128.0
2020-05-21 09:50:00,343.48,344.09,342.04,342.13,1400.0,326.9909,327.5716,325.62,325.7057,1400.0
2020-05-21 10:00:00,341.96,342.0,340.72,341.33,2903.0,325.5439,325.5819,324.3634,324.9441,2903.0
2020-05-21 10:10:00,341.09,341.09,339.35,339.69,1523.0,324.7156,324.7156,323.0592,323.3828,1523.0
2020-05-21 10:20:00,340.37,340.87,339.16,339.51,2700.0,324.0302,324.5062,322.8783,323.2115,2700.0
2020-05-21 10:30:00,339.0,339.0,337.22,337.96,1697.0,322.726,322.726,321.0314,321.7359,1697.0
2020-05-21 10:40:00,336.69,337.36,335.71,336.17,8425.0,320.5269,321.1647,319.5939,320.0318,8425.0
2020-05-21 10:50:00,336.1,337.0,336.04,336.04,3358.0,319.9652,320.822,319.9081,319.9081,3358.0
2020-05-21 11:00:00,335.86,335.86,335.02,335.47,1501.0,319.7367,319.7367,318.937,319.3654,1501.0
2020-05-21 11:10:00,335.26,335.47,334.77,334.92,1855.0,319.1655,319.3654,318.699,318.8418,1855.0
2020-05-21 11:20:00,335.04,335.34,334.58,335.11,2266.0,318.9561,319.2417,318.5181,319.0227,2266.0
2020-05-21 11:30:00,335.06,336.03,335.05,336.03,5602.0,318.9751,319.8985,318.9656,319.8985,5602.0
2020-05-21 11:40:00,336.06,336.33,335.78,336.32,3606.0,319.9271,320.1841,319.6605,320.1746,3606.0
2020-05-21 11:50:00,336.48,336.63,336.02,336.07,1836.0,320.3269,320.4697,319.889,319.9366,1836.0
2020-05-21 12:00:00,336.08,336.71,335.84,336.71,5498.0,319.9461,320.5459,319.7177,320.5459,5498.0
2020-05-21 12:10:00,336.87,337.64,336.24,337.11,3858.0,320.6982,321.4312,320.0985,320.9267,3858.0
2020-05-21 12:20:00,336.58,337.69,336.21,337.05,2875.0,320.4221,321.4788,320.0699,320.8696,2875.0
2020-05-21 12:30:00,336.92,336.92,335.79,335.79,2400.0,320.7458,320.7458,319.6701,319.6701,2400.0
2020-05-21 12:40:00,335.92,336.39,335.84,335.96,1100.0,319.7938,320.2413,319.7177,319.8319,1100.0
2020-05-21 12:50:00,335.99,336.39,335.59,336.17,1528.0,319.8605,320.2413,319.4797,320.0318,1528.0
2020-05-21 13:00:00,336.07,336.54,335.0,335.0,11972.0,319.9366,320.3841,318.918,318.918,11972.0
2020-05-21 13:10:00,335.29,335.54,334.74,335.37,4978.0,319.1941,319.4321,318.6705,319.2702,4978.0
2020-05-21 13:20:00,335.15,335.52,335.13,335.45,700.0,319.0608,319.413,319.0417,319.3464,700.0
2020-05-21 13:30:00,335.27,336.27,335.26,336.12,3996.0,319.175,320.127,319.1655,319.9842,3996.0
2020-05-21 13:40:00,335.81,337.07,335.8,337.07,1400.0,319.6891,320.8886,319.6796,320.8886,1400.0
2020-05-21 13:50:00,337.19,337.59,337.14,337.44,1745.0,321.0028,321.3836,320.9552,321.2408,1745.0
2020-05-21 14:00:00,337.25,337.64,337.17,337.29,3000.0,321.06,321.4312,320.9838,321.098,3000.0
2020-05-21 14:10:00,337.29,337.43,337.25,337.39,1182.0,321.098,321.2313,321.06,321.1932,1182.0
2020-05-21 14:20:00,337.3,337.48,337.18,337.19,2023.0,321.1076,321.2789,320.9933,321.0028,2023.0
2020-05-21 14:30:00,337.31,337.31,334.92,335.36,7448.0,321.1171,321.1171,318.8418,319.2607,7448.0
2020-05-21 14:40:00,335.67,335.72,335.18,335.58,1011.0,319.5558,319.6034,319.0893,319.4701,1011.0
2020-05-21 14:50:00,334.76,335.52,334.6,335.17,2103.0,318.6895,319.413,318.5372,319.0798,2103.0
2020-05-21 15:00:00,335.27,335.47,334.5,335.16,5410.0,319.175,319.3654,318.442,319.0703,5410.0
2020-05-21 15:10:00,335.1,335.66,334.93,335.57,2211.0,319.0132,319.5463,318.8513,319.4606,2211.0
2020-05-21 15:20:00,335.96,336.25,335.27,335.27,4777.0,319.8319,320.108,319.175,319.175,4777.0
2020-05-21 15:30:00,335.46,335.53,334.25,334.34,7569.0,319.3559,319.4225,318.204,318.2897,7569.0
2020-05-21 15:40:00,334.35,334.35,332.85,332.95,22907.0,318.2992,318.2992,316.8712,316.9664,22907.0
2020-05-21 15:50:00,333.03,333.84,331.82,333.41,54889.0,317.0426,317.8137,315.8906,317.4043,54889.0
2020-05-22 09:30:00,334.24,334.77,331.21,331.21,6913.0,318.1945,318.699,315.3099,315.3099,6913.0
2020-05-22 09:40:00,331.28,333.71,331.02,332.63,5719.0,315.3766,317.6899,315.129,316.6618,5719.0
2020-05-22 09:50:00,332.94,335.84,332.6,335.18,17436.0,316.9569,319.7177,316.6332,319.0893,17436.0
2020-05-22 10:00:00,334.68,334.9,334.01,334.74,16343.0,318.6133,318.8228,317.9755,318.6705,16343.0
2020-05-22 10:10:00,334.88,336.98,334.54,336.25,10259.0,318.8037,320.8029,318.4801,320.108,10259.0
2020-05-22 10:20:00,336.26,336.26,335.5,335.53,10543.0,320.1175,320.1175,319.394,319.4225,10543.0
2020-05-22 10:30:00,336.04,336.17,334.77,334.9,2112.0,319.9081,320.0318,318.699,318.8228,2112.0
2020-05-22 10:40:00,335.15,336.28,335.15,335.74,2060.0,319.0608,320.1365,319.0608,319.6225,2060.0
2020-05-22 10:50:00,335.55,335.69,334.42,334.43,1400.0,319.4416,319.5749,318.3658,318.3753,1400.0
2020-05-22 11:00:00,334.3,334.3,333.79,334.0,1200.0,318.2516,318.2516,317.7661,317.966,1200.0
2020-05-22 11:10:00,333.76,334.48,333.55,334.48,1463.0,317.7375,318.4229,317.5376,318.4229,1463.0
2020-05-22 11:20:00,334.49,334.49,333.43,333.73,1600.0,318.4325,318.4325,317.4234,317.7089,1600.0
2020-05-22 11:30:00,333.79,335.13,333.79,334.98,2202.0,317.7661,319.0417,317.7661,318.8989,2202.0
2020-05-22 11:40:00,334.88,335.13,334.64,335.13,1504.0,318.8037,319.0417,318.5753,319.0417,1504.0
2020-05-22 11:50:00,334.99,335.79,334.7,335.77,1923.0,318.9085,319.6701,318.6324,319.651,1923.0
2020-05-22 12:00:00,335.95,336.61,335.95,336.4,1871.0,319.8224,320.4507,319.8224,320.2508,1871.0
2020-05-22 12:10:00,336.41,336.51,336.13,336.5,1296.0,320.2603,320.3555,319.9937,320.346,1296.0
2020-05-22 12:20:00,336.83,337.32,336.83,337.21,2576.0,320.6601,321.1266,320.6601,321.0219,2576.0
2020-05-22 12:30:00,337.45,338.35,337.45,338.34,3455.0,321.2504,322.1072,321.2504,322.0976,3455.0
2020-05-22 12:40:00,338.44,338.61,337.99,337.99,1616.0,322.1928,322.3547,321.7644,321.7644,1616.0
2020-05-22 12:50:00,337.88,339.0,337.81,338.9,3311.0,321.6597,322.726,321.5931,322.6308,3311.0
2020-05-22 13:00:00,339.0,339.09,338.24,338.24,2400.0,322.726,322.8116,322.0024,322.0024,2400.0
2020-05-22 13:10:00,338.49,338.57,338.1,338.57,3400.0,322.2404,322.3166,321.8692,322.3166,3400.0
2020-05-22 13:20:00,338.31,338.31,337.81,337.84,600.0,322.0691,322.0691,321.5931,321.6216,600.0
2020-05-22 13:30:00,337.87,337.87,336.88,336.88,1100.0,321.6502,321.6502,320.7077,320.7077,1100.0
2020-05-22 13:40:00,337.24,337.58,337.24,337.3,2624.0,321.0504,321.3741,321.0504,321.1076,2624.0
2020-05-22 13:50:00,337.19,337.19,336.9,336.92,1100.0,321.0028,321.0028,320.7268,320.7458,1100.0
2020-05-22 14:00:00,336.8,337.89,336.79,337.27,5062.0,320.6316,321.6692,320.6221,321.079,5062.0
2020-05-22 14:10:00,337.45,337.47,337.07,337.07,1065.0,321.2504,321.2694,320.8886,320.8886,1065.0
2020-05-22 14:20:00,337.07,337.47,337.07,337.46,1125.0,320.8886,321.2694,320.8886,321.2599,1125.0
2020-05-22 14:30:00,337.62,337.95,337.61,337.95,3053.0,321.4122,321.7264,321.4027,321.7264,3053.0
2020-05-22 14:40:00,338.05,338.51,337.15,337.36,4380.0,321.8216,322.2595,320.9648,321.1647,4380.0
2020-05-22 14:50:00,337.29,337.57,337.26,337.55,1903.0,321.098,321.3646,321.0695,321.3456,1903.0
2020-05-22 15:00:00,337.46,337.74,337.32,337.54,1502.0,321.2599,321.5264,321.1266,321.336,1502.0
2020-05-22 15:10:00,337.54,337.54,336.23,336.25,2000.0,321.336,321.336,320.0889,320.108,2000.0
2020-05-22 15:20:00,336.42,336.48,335.83,335.96,3881.0,320.2698,320.3269,319.7081,319.8319,3881.0
2020-05-22 15:30:00,335.9,336.66,335.9,336.53,4233.0,319.7748,320.4983,319.7748,320.3745,4233.0
2020-05-22 15:40:00,336.42,337.51,336.02,337.42,7484.0,320.2698,321.3075,319.889,321.2218,7484.0
2020-05-22 15:50:00,337.64,338.15,337.07,337.97,15069.0,321.4312,321.9168,320.8886,321.7454,15069.0
2020-05-26 09:30:00,345.0,346.18,340.27,340.27,17961.0,328.4379,329.5613,323.935,323.935,17961.0
2020-05-26 09:40:00,340.61,341.19,337.67,337.91,10602.0,324.2587,324.8108,321.4598,321.6883,10602.0
2020-05-26 09:50:00,337.94,337.94,332.93,333.0,27391.0,321.7168,321.7168,316.9474,317.014,27391.0
2020-05-26 10:00:00,333.48,335.07,332.62,334.44,9458.0,317.471,318.9846,316.6522,318.3849,9458.0
2020-05-26 10:10:00,334.96,335.47,332.73,333.85,5721.0,318.8799,319.3654,316.757,317.8232,5721.0
2020-05-26 10:20:00,333.79,335.44,333.74,334.4,10258.0,317.7661,319.3369,317.7185,318.3468,10258.0
2020-05-26 10:30:00,334.4,334.4,332.81,334.13,8213.0,318.3468,318.3468,316.8331,318.0897,8213.0
2020-05-26 10:40:00,333.98,334.3,333.01,334.2,15382.0,317.9469,318.2516,317.0235,318.1564,15382.0
2020-05-26 10:50:00,334.5,335.73,334.46,334.75,5611.0,318.442,319.6129,318.4039,318.68,5611.0
2020-05-26 11:00:00,335.05,335.05,333.56,333.56,2036.0,318.9656,318.9656,317.5471,317.5471,2036.0
2020-05-26 11:10:00,333.42,334.78,333.42,333.87,6553.0,317.4138,318.7085,317.4138,317.8422,6553.0
2020-05-26 11:20:00,334.3,334.3,332.37,332.5,6265.0,318.2516,318.2516,316.4142,316.538,6265.0
2020-05-26 11:30:00,332.36,332.36,331.59,332.11,12527.0,316.4047,316.4047,315.6717,316.1667,12527.0
2020-05-26 11:40:00,332.11,332.26,330.44,330.46,5700.0,316.1667,316.3095,314.5769,314.5959,5700.0
2020-05-26 11:50:00,330.33,331.63,330.33,331.39,4442.0,314.4722,315.7098,314.4722,315.4813,4442.0
2020-05-26 12:00:00,331.91,332.39,331.53,331.67,3142.0,315.9763,316.4333,315.6146,315.7478,3142.0
2020-05-26 12:10:00,331.51,331.86,331.19,331.2,3037.0,315.5955,315.9287,315.2909,315.3004,3037.0
2020-05-26 12:20:00,331.35,331.81,331.04,331.63,3384.0,315.4432,315.8811,315.1481,315.7098,3384.0
2020-05-26 12:30:00,331.27,331.75,331.13,331.27,3259.0,315.367,315.824,315.2338,315.367,3259.0
2020-05-26 12:40:00,331.15,332.1,331.0,332.07,3556.0,315.2528,316.1572,315.11,316.1286,3556.0
2020-05-26 12:50:00,332.01,332.01,331.27,331.27,1000.0,316.0715,316.0715,315.367,315.367,1000.0
2020-05-26 13:00:00,331.74,332.37,331.31,332.33,4000.0,315.8145,316.4142,315.4051,316.3762,4000.0
2020-05-26 13:10:00,332.7,333.05,332.46,332.85,2514.0,316.7284,317.0616,316.4999,316.8712,2514.0
2020-05-26 13:20:00,332.56,332.91,332.25,332.62,2099.0,316.5951,316.9283,316.3,316.6522,2099.0
2020-05-26 13:30:00,332.61,333.26,332.45,332.75,7472.0,316.6427,317.2615,316.4904,316.776,7472.0
2020-05-26 13:40:00,332.67,332.83,332.04,332.65,2880.0,316.6998,316.8522,316.1001,316.6808,2880.0
2020-05-26 13:50:00,332.64,332.92,332.23,332.72,4144.0,316.6713,316.9378,316.281,316.7474,4144.0
2020-05-26 14:00:00,332.7,332.81,331.84,332.66,4741.0,316.7284,316.8331,315.9097,316.6903,4741.0
2020-05-26 14:10:00,332.77,332.77,331.85,332.01,3863.0,316.795,316.795,315.9192,316.0715,3863.0
2020-05-26 14:20:00,331.88,332.17,331.36,331.41,3890.0,315.9478,316.2238,315.4527,315.5003,3890.0
2020-05-26 14:30:00,331.55,331.55,331.03,331.19,3411.0,315.6336,315.6336,315.1386,315.2909,3411.0
2020-05-26 14:40:00,331.35,331.35,330.64,330.85,6019.0,315.4432,315.4432,314.7673,314.9672,6019.0
2020-05-26 14:50:00,330.94,330.99,329.36,329.66,12282.0,315.0529,315.1005,313.5487,313.8343,12282.0
2020-05-26 15:00:00,329.67,329.84,328.54,328.65,4855.0,313.8439,314.0057,312.7681,312.8728,4855.0
2020-05-26 15:10:00,328.35,328.87,327.91,328.16,10720.0,312.5872,313.0823,312.1683,312.4063,10720.0
2020-05-26 15:20:00,328.18,328.68,327.9,327.96,10459.0,312.4254,312.9014,312.1588,312.2159,10459.0
2020-05-26 15:30:00,327.87,328.52,327.09,327.57,13914.0,312.1303,312.7491,311.3877,311.8447,13914.0
2020-05-26 15:40:00,327.58,327.69,325.42,325.75,19595.0,311.8542,311.9589,309.7979,310.112,19595.0
2020-05-26 15:50:00,325.95,327.16,325.05,325.96,70266.0,310.3024,311.4543,309.4456,310.312,70266.0
2020-05-27 09:30:00,328.53,330.01,316.77,317.97,25750.0,312.7586,314.1675,301.5631,302.7055,25750.0
2020-05-27 09:40:00,317.97,320.99,316.18,317.34,12021.0,302.7055,305.5805,301.0015,302.1058,12021.0
2020-05-27 09:50:00,316.65,317.24,314.13,314.93,21676.0,301.4489,302.0106,299.0499,299.8115,21676.0
2020-05-27 10:00:00,315.57,316.57,314.39,316.14,26550.0,300.4207,301.3727,299.2974,300.9634,26550.0
2020-05-27 10:10:00,315.57,317.5,315.35,317.42,12428.0,300.4207,302.2581,300.2113,302.1819,12428.0
2020-05-27 10:20:00,317.42,318.13,316.37,316.38,6658.0,302.1819,302.8578,301.1823,301.1919,6658.0
2020-05-27 10:30:00,316.47,317.02,316.08,316.63,12960.0,301.2775,301.8011,300.9063,301.4299,12960.0
2020-05-27 10:40:00,316.59,316.9,313.27,313.58,13599.0,301.3918,301.6869,298.2312,298.5263,13599.0
2020-05-27 10:50:00,313.12,313.71,311.78,311.83,17473.0,298.0884,298.65,296.8127,296.8603,17473.0
2020-05-27 11:00:00,312.04,312.28,311.08,312.13,10868.0,297.0602,297.2887,296.1463,297.1459,10868.0
2020-05-27 11:10:00,311.48,313.46,311.28,313.31,5339.0,296.5271,298.412,296.3367,298.2692,5339.0
2020-05-27 11:20:00,313.45,315.04,313.14,314.32,6523.0,298.4025,299.9162,298.1074,299.2307,6523.0
2020-05-27 11:30:00,314.41,315.9,314.34,315.39,9075.0,299.3164,300.7349,299.2498,300.2494,9075.0
2020-05-27 11:40:00,315.63,316.21,315.3,316.02,3871.0,300.4779,301.03,300.1637,300.8491,3871.0
2020-05-27 11:50:00,316.15,316.16,314.97,315.27,4530.0,300.9729,300.9824,299.8495,300.1351,4530.0
2020-05-27 12:00:00,314.64,316.11,314.6,316.04,12062.0,299.5354,300.9348,299.4973,300.8682,12062.0
2020-05-27 12:10:00,316.02,316.33,315.21,315.37,10445.0,300.8491,301.1443,300.078,300.2303,10445.0
2020-05-27 12:20:00,315.41,315.41,314.69,314.91,3690.0,300.2684,300.2684,299.583,299.7924,3690.0
2020-05-27 12:30:00,314.84,315.25,314.67,315.0,5156.0,299.7258,300.1161,299.5639,299.8781,5156.0
2020-05-27 12:40:00,314.68,315.28,314.25,315.21,10590.0,299.5735,300.1447,299.1641,300.078,10590.0
2020-05-27 12:50:00,315.33,315.38,314.1,314.3,13105.0,300.1923,300.2399,299.0213,299.2117,13105.0
2020-05-27 13:00:00,314.29,314.45,313.37,313.73,9930.0,299.2022,299.3545,298.3264,298.6691,9930.0
2020-05-27 13:10:00,313.69,314.23,313.55,314.15,5975.0,298.631,299.1451,298.4977,299.0689,5975.0
2020-05-27 13:20:00,314.31,314.31,312.76,312.83,8033.0,299.2212,299.2212,297.7456,297.8123,8033.0
2020-05-27 13:30:00,312.78,312.78,311.89,312.16,4110.0,297.7647,297.7647,296.9174,297.1744,4110.0
2020-05-27 13:40:00,312.12,312.82,311.92,312.23,17739.0,297.1364,297.8028,296.946,297.2411,17739.0
2020-05-27 13:50:00,312.14,312.4,311.45,312.22,16599.0,297.1554,297.4029,296.4985,297.2316,16599.0
2020-05-27 14:00:00,312.49,314.11,312.48,313.88,6860.0,297.4886,299.0308,297.4791,298.8119,6860.0
2020-05-27 14:10:00,313.69,313.89,313.21,313.65,10345.0,298.631,298.8214,298.174,298.5929,10345.0
2020-05-27 14:20:00,313.51,313.64,312.79,313.13,11872.0,298.4596,298.5834,297.7742,298.0979,11872.0
2020-05-27 14:30:00,312.94,313.6,312.02,312.02,11180.0,297.917,298.5453,297.0412,297.0412,11180.0
2020-05-27 14:40:00,312.5,313.33,312.49,313.13,9890.0,297.4981,298.2883,297.4886,298.0979,9890.0
2020-05-27 14:50:00,313.13,314.0,313.12,313.74,6606.0,298.0979,298.9261,298.0884,298.6786,6606.0
2020-05-27 15:00:00,313.73,313.89,312.84,313.17,9370.0,298.6691,298.8214,297.8218,298.136,9370.0
2020-05-27 15:10:00,312.94,313.41,312.88,313.22,11843.0,297.917,298.3644,297.8599,298.1836,11843.0
2020-05-27 15:20:00,313.22,313.82,312.82,313.8,21147.0,298.1836,298.7547,297.8028,298.7357,21147.0
2020-05-27 15:30:00,313.64,313.69,313.01,313.65,21671.0,298.5834,298.631,297.9836,298.5929,21671.0
2020-05-27 15:40:00,313.57,313.84,312.7,312.98,31761.0,298.5168,298.7738,297.6885,297.9551,31761.0
2020-05-27 15:50:00,313.03,315.37,312.63,315.24,91768.0,298.0027,300.2303,297.6219,300.1066,91768.0
2020-05-28 09:30:00,317.11,318.36,313.62,315.68,53260.0,301.8868,303.0768,298.5644,300.5255,53260.0
2020-05-28 09:40:00,315.21,315.76,313.87,314.38,14280.0,300.078,300.6016,298.8023,299.2879,14280.0
2020-05-28 09:50:00,314.38,318.75,314.38,318.73,58034.0,299.2879,303.4481,299.2879,303.429,58034.0
2020-05-28 10:00:00,319.1,321.22,317.03,320.73,44849.0,303.7813,305.7995,301.8106,305.333,44849.0
2020-05-28 10:10:00,321.0,323.57,320.43,322.63,15924.0,305.5901,308.0367,305.0474,307.1418,15924.0
2020-05-28 10:20:00,322.79,323.81,322.65,322.96,5327.0,307.2941,308.2652,307.1609,307.456,5327.0
2020-05-28 10:30:00,323.5,323.92,322.33,323.92,7662.0,307.9701,308.3699,306.8562,308.3699,7662.0
2020-05-28 10:40:00,323.98,324.73,323.38,324.36,5471.0,308.427,309.141,307.8558,308.7888,5471.0
2020-05-28 10:50:00,324.5,326.56,324.08,324.18,39052.0,308.922,310.8832,308.5222,308.6174,39052.0
2020-05-28 11:00:00,325.22,325.7,324.06,325.35,4347.0,309.6075,310.0644,308.5032,309.7312,4347.0
2020-05-28 11:10:00,325.62,327.17,325.05,326.07,8016.0,309.9883,311.4639,309.4456,310.4167,8016.0
2020-05-28 11:20:00,325.68,326.66,324.96,326.66,7775.0,310.0454,310.9784,309.36,310.9784,7775.0
2020-05-28 11:30:00,327.17,327.8,326.74,327.68,4264.0,311.4639,312.0636,311.0545,311.9494,4264.0
2020-05-28 11:40:00,327.15,327.46,325.21,325.65,13068.0,311.4448,311.7399,309.598,310.0168,13068.0
2020-05-28 11:50:00,325.41,326.25,324.81,326.25,37818.0,309.7884,310.588,309.2172,310.588,37818.0
2020-05-28 12:00:00,326.75,328.28,326.75,328.09,3859.0,311.064,312.5206,311.064,312.3397,3859.0
2020-05-28 12:10:00,328.0,328.0,326.54,327.75,5096.0,312.254,312.254,310.8641,312.016,5096.0
2020-05-28 12:20:00,328.06,328.23,325.51,325.78,12768.0,312.3111,312.473,309.8836,310.1406,12768.0
2020-05-28 12:30:00,325.78,327.42,325.29,327.29,13164.0,310.1406,311.7019,309.6741,311.5781,13164.0
2020-05-28 12:40:00,327.52,327.66,326.0,326.13,10620.0,311.7971,311.9303,310.35,310.4738,10620.0
2020-05-28 12:50:00,326.02,326.98,325.99,326.14,9349.0,310.3691,311.283,310.3405,310.4833,9349.0
2020-05-28 13:00:00,326.04,326.35,325.82,325.82,6293.0,310.3881,310.6832,310.1787,310.1787,6293.0
2020-05-28 13:10:00,325.83,327.53,325.75,327.35,6923.0,310.1882,311.8066,310.112,311.6352,6923.0
2020-05-28 13:20:00,327.63,328.22,326.77,328.22,7448.0,311.9018,312.4635,311.0831,312.4635,7448.0
2020-05-28 13:30:00,328.5,328.5,326.86,326.9,13550.0,312.73,312.73,311.1688,311.2068,13550.0
2020-05-28 13:40:00,327.03,327.39,326.77,327.16,5427.0,311.3306,311.6733,311.0831,311.4543,5427.0
2020-05-28 13:50:00,326.94,328.26,326.82,326.97,12119.0,311.2449,312.5015,311.1307,311.2735,12119.0
2020-05-28 14:00:00,327.11,327.26,326.85,327.14,7995.0,311.4067,311.5495,311.1592,311.4353,7995.0
2020-05-28 14:10:00,326.94,327.2,326.89,327.01,7597.0,311.2449,311.4924,311.1973,311.3115,7597.0
2020-05-28 14:20:00,327.07,327.14,326.0,326.16,3605.0,311.3687,311.4353,310.35,310.5024,3605.0
2020-05-28 14:30:00,326.3,327.13,326.26,326.88,4099.0,310.6356,311.4258,310.5976,311.1878,4099.0
2020-05-28 14:40:00,326.94,326.94,326.42,326.89,2640.0,311.2449,311.2449,310.7499,311.1973,2640.0
2020-05-28 14:50:00,326.97,327.1,325.73,325.84,14129.0,311.2735,311.3972,310.093,310.1977,14129.0
2020-05-28 15:00:00,325.84,326.53,325.69,326.29,5319.0,310.1977,310.8546,310.0549,310.6261,5319.0
2020-05-28 15:10:00,326.13,326.88,325.19,325.27,11939.0,310.4738,311.1878,309.5789,309.6551,11939.0
2020-05-28 15:20:00,325.17,325.32,324.32,324.5,14723.0,309.5599,309.7027,308.7507,308.922,14723.0
2020-05-28 15:30:00,324.7,324.99,323.48,324.88,13925.0,309.1124,309.3885,307.951,309.2838,13925.0
2020-05-28 15:40:00,324.63,324.68,322.17,322.29,29286.0,309.0458,309.0934,306.7039,306.8181,29286.0
2020-05-28 15:50:00,321.29,323.19,321.14,322.68,70596.0,305.8661,307.6749,305.7233,307.1894,70596.0
2020-05-29 09:30:00,324.97,325.89,322.84,323.99,13992.0,309.3695,310.2453,307.3417,308.4365,13992.0
2020-05-29 09:40:00,325.43,331.1,325.22,330.19,23981.0,309.8074,315.2052,309.6075,314.3389,23981.0
2020-05-29 09:50:00,330.09,330.38,328.25,329.47,7261.0,314.2437,314.5198,312.492,313.6535,7261.0
2020-05-29 10:00:00,330.02,330.31,326.87,327.49,8977.0,314.1771,314.4531,311.1783,311.7685,8977.0
2020-05-29 10:10:00,327.46,327.68,325.75,326.09,10968.0,311.7399,311.9494,310.112,310.4357,10968.0
2020-05-29 10:20:00,325.74,326.31,324.4,326.31,5373.0,310.1025,310.6452,308.8268,310.6452,5373.0
2020-05-29 10:30:00,326.55,328.41,326.55,328.13,3903.0,310.8736,312.6443,310.8736,312.3778,3903.0
2020-05-29 10:40:00,328.25,328.25,325.18,326.15,22172.0,312.492,312.492,309.5694,310.4928,22172.0
2020-05-29 10:50:00,326.04,326.55,324.92,326.55,10172.0,310.3881,310.8736,309.3219,310.8736,10172.0
2020-05-29 11:00:00,326.77,327.0,324.2,325.68,9065.0,311.0831,311.302,308.6364,310.0454,9065.0
2020-05-29 11:10:00,325.87,327.84,325.87,327.43,2941.0,310.2263,312.1017,310.2263,311.7114,2941.0
2020-05-29 11:20:00,328.3,328.81,327.92,328.55,1406.0,312.5396,313.0251,312.1779,312.7776,1406.0
2020-05-29 11:30:00,328.03,328.18,326.91,327.42,2505.0,312.2826,312.4254,311.2164,311.7019,2505.0
2020-05-29 11:40:00,327.44,327.44,326.5,327.0,3930.0,311.7209,311.7209,310.826,311.302,3930.0
2020-05-29 11:50:00,327.0,327.34,326.07,326.35,3413.0,311.302,311.6257,310.4167,310.6832,3413.0
2020-05-29 12:00:00,326.25,326.65,326.12,326.41,2803.0,310.588,310.9688,310.4643,310.7404,2803.0
2020-05-29 12:10:00,326.35,326.73,325.5,325.73,3709.0,310.6832,311.045,309.874,310.093,3709.0
2020-05-29 12:20:00,325.64,326.0,325.54,325.96,1591.0,310.0073,310.35,309.9121,310.312,1591.0
2020-05-29 12:30:00,325.81,325.92,325.17,325.77,3888.0,310.1692,310.2739,309.5599,310.1311,3888.0
2020-05-29 12:40:00,325.33,325.79,324.98,325.12,1953.0,309.7122,310.1501,309.379,309.5123,1953.0
2020-05-29 12:50:00,325.33,325.43,324.03,324.82,8406.0,309.7122,309.8074,308.4746,309.2267,8406.0
2020-05-29 13:00:00,323.96,325.13,323.82,325.12,1804.0,308.408,309.5218,308.2747,309.5123,1804.0
2020-05-29 13:10:00,325.34,325.34,324.58,324.58,3900.0,309.7217,309.7217,308.9982,308.9982,3900.0
2020-05-29 13:20:00,324.58,325.21,324.46,325.12,2867.0,308.9982,309.598,308.884,309.5123,2867.0
2020-05-29 13:30:00,324.97,325.35,324.37,324.45,3742.0,309.3695,309.7312,308.7983,308.8744,3742.0
2020-05-29 13:40:00,324.49,324.63,323.8,323.9,2101.0,308.9125,309.0458,308.2556,308.3508,2101.0
2020-05-29 13:50:00,323.74,324.18,323.42,324.01,2036.0,308.1985,308.6174,307.8939,308.4556,2036.0
2020-05-29 14:00:00,323.99,324.64,323.55,324.64,5073.0,308.4365,309.0553,308.0177,309.0553,5073.0
2020-05-29 14:10:00,325.08,325.08,324.36,325.0,2598.0,309.4742,309.4742,308.7888,309.398,2598.0
2020-05-29 14:20:00,324.87,325.73,324.49,325.73,5102.0,309.2743,310.093,308.9125,310.093,5102.0
2020-05-29 14:30:00,325.62,326.3,324.66,325.41,7208.0,309.9883,310.6356,309.0744,309.7884,7208.0
2020-05-29 14:40:00,325.09,327.26,325.09,326.27,10523.0,309.4837,311.5495,309.4837,310.6071,10523.0
2020-05-29 14:50:00,326.13,328.87,325.04,328.86,17405.0,310.4738,313.0823,309.4361,313.0727,17405.0
2020-05-29 15:00:00,329.75,331.39,328.75,329.56,11254.0,313.92,315.4813,312.968,313.7391,11254.0
2020-05-29 15:10:00,329.78,329.79,328.06,328.68,4864.0,313.9486,313.9581,312.3111,312.9014,4864.0
2020-05-29 15:20:00,328.56,329.55,328.55,328.8,7003.0,312.7871,313.7296,312.7776,313.0156,7003.0
2020-05-29 15:30:00,329.34,330.91,329.19,330.81,6036.0,313.5297,315.0243,313.3869,314.9291,6036.0
2020-05-29 15:40:00,331.02,331.45,329.39,329.49,13084.0,315.129,315.5384,313.5773,313.6725,13084.0
2020-05-29 15:50:00,329.16,331.51,328.63,329.54,89488.0,313.3583,315.5955,312.8538,313.7201,89488.0
2020-06-01 09:30:00,330.32,331.78,327.52,328.01,14393.0,314.4626,315.8526,311.7971,312.2635,14393.0
2020-06-01 09:40:00,327.55,330.18,327.29,328.05,9356.0,311.8256,314.3294,311.5781,312.3016,9356.0
2020-06-01 09:50:00,328.97,328.97,326.45,328.01,11723.0,313.1775,313.1775,310.7784,312.2635,11723.0
2020-06-01 10:00:00,327.37,328.53,327.07,327.17,6651.0,311.6543,312.7586,311.3687,311.4639,6651.0
2020-06-01 10:10:00,327.28,327.6,326.67,327.58,6198.0,311.5686,311.8732,310.9879,311.8542,6198.0
2020-06-01 10:20:00,327.63,328.3,327.32,327.84,5452.0,311.9018,312.5396,311.6067,312.1017,5452.0
2020-06-01 10:30:00,327.55,328.62,327.32,328.62,3832.0,311.8256,312.8443,311.6067,312.8443,3832.0
2020-06-01 10:40:00,328.46,328.81,327.73,327.76,3941.0,312.6919,313.0251,311.997,312.0255,3941.0
2020-06-01 10:50:00,327.84,329.2,327.84,329.03,3308.0,312.1017,313.3964,312.1017,313.2346,3308.0
2020-06-01 11:00:00,329.3,330.4,328.91,330.4,7952.0,313.4916,314.5388,313.1203,314.5388,7952.0
2020-06-01 11:10:00,330.32,330.53,329.7,329.92,4213.0,314.4626,314.6626,313.8724,314.0819,4213.0
2020-06-01 11:20:00,330.15,330.25,329.23,330.25,3568.0,314.3008,314.396,313.425,314.396,3568.0
2020-06-01 11:30:00,330.44,331.85,330.44,331.58,2481.0,314.5769,315.9192,314.5769,315.6622,2481.0
2020-06-01 11:40:00,331.55,332.28,331.55,332.26,2291.0,315.6336,316.3286,315.6336,316.3095,2291.0
2020-06-01 11:50:00,331.93,332.35,331.85,331.86,2460.0,315.9954,316.3952,315.9192,315.9287,2460.0
2020-06-01 12:00:00,331.78,331.82,331.25,331.81,4366.0,315.8526,315.8906,315.348,315.8811,4366.0
2020-06-01 12:10:00,331.89,333.03,331.89,333.03,2262.0,315.9573,317.0426,315.9573,317.0426,2262.0
2020-06-01 12:20:00,333.04,334.73,333.04,334.73,4348.0,317.0521,318.6609,317.0521,318.6609,4348.0
2020-06-01 12:30:00,334.82,334.95,334.29,334.73,2589.0,318.7466,318.8704,318.2421,318.6609,2589.0
2020-06-01 12:40:00,334.72,336.31,334.71,336.31,2201.0,318.6514,320.1651,318.6419,320.1651,2201.0
2020-06-01 12:50:00,336.4,336.4,335.37,335.55,8699.0,320.2508,320.2508,319.2702,319.4416,8699.0
2020-06-01 13:00:00,335.34,335.65,334.27,335.46,10291.0,319.2417,319.5368,318.223,319.3559,10291.0
2020-06-01 13:10:00,335.48,335.48,334.21,334.22,2952.0,319.3749,319.3749,318.1659,318.1754,2952.0
2020-06-01 13:20:00,334.35,335.19,334.34,335.18,3984.0,318.2992,319.0989,318.2897,319.0893,3984.0
2020-06-01 13:30:00,335.17,336.05,335.16,335.83,3230.0,319.0798,319.9176,319.0703,319.7081,3230.0
2020-06-01 13:40:00,336.15,336.33,335.65,336.25,3557.0,320.0128,320.1841,319.5368,320.108,3557.0
2020-06-01 13:50:00,336.36,336.82,335.9,336.32,3870.0,320.2127,320.6506,319.7748,320.1746,3870.0
2020-06-01 14:00:00,336.57,337.68,336.57,337.6,9781.0,320.4126,321.4693,320.4126,321.3932,9781.0
2020-06-01 14:10:00,337.59,337.59,336.78,336.88,2639.0,321.3836,321.3836,320.6125,320.7077,2639.0
2020-06-01 14:20:00,336.78,337.01,336.59,337.01,3102.0,320.6125,320.8315,320.4317,320.8315,3102.0
2020-06-01 14:30:00,337.15,337.31,336.78,337.17,3201.0,320.9648,321.1171,320.6125,320.9838,3201.0
2020-06-01 14:40:00,337.17,337.41,337.0,337.25,2709.0,320.9838,321.2123,320.822,321.06,2709.0
2020-06-01 14:50:00,337.18,337.85,337.17,337.23,10832.0,320.9933,321.6312,320.9838,321.0409,10832.0
2020-06-01 15:00:00,337.22,337.47,336.41,337.09,7217.0,321.0314,321.2694,320.2603,320.9076,7217.0
2020-06-01 15:10:00,337.03,337.05,336.4,336.98,5724.0,320.8505,320.8696,320.2508,320.8029,5724.0
2020-06-01 15:20:00,336.87,337.48,336.68,337.3,2946.0,320.6982,321.2789,320.5173,321.1076,2946.0
2020-06-01 15:30:00,337.19,337.26,335.0,335.0,11370.0,321.0028,321.0695,318.918,318.918,11370.0
2020-06-01 15:40:00,335.2,335.75,335.12,335.12,17525.0,319.1084,319.632,319.0322,319.0322,17525.0
2020-06-01 15:50:00,335.06,336.6,334.88,335.37,42996.0,318.9751,320.4412,318.8037,319.2702,42996.0
2020-06-02 09:30:00,336.24,336.28,331.54,332.77,15357.0,320.0985,320.1365,315.6241,316.795,15357.0
2020-06-02 09:40:00,331.87,331.87,329.29,329.53,11338.0,315.9382,315.9382,313.4821,313.7106,11338.0
2020-06-02 09:50:00,330.4,331.4,330.4,330.77,5572.0,314.5388,315.4908,314.5388,314.891,5572.0
2020-06-02 10:00:00,330.23,331.38,329.9,330.51,5468.0,314.377,315.4718,314.0628,314.6435,5468.0
2020-06-02 10:10:00,330.62,331.14,330.36,330.78,6704.0,314.7482,315.2433,314.5007,314.9006,6704.0
2020-06-02 10:20:00,331.07,331.96,330.82,331.52,10343.0,315.1766,316.0239,314.9386,315.605,10343.0
2020-06-02 10:30:00,331.18,331.79,330.95,331.25,12729.0,315.2814,315.8621,315.0624,315.348,12729.0
2020-06-02 10:40:00,331.35,331.41,330.32,330.68,8350.0,315.4432,315.5003,314.4626,314.8054,8350.0
2020-06-02 10:50:00,330.1,331.01,329.65,330.34,6432.0,314.2532,315.1195,313.8248,314.4817,6432.0
2020-06-02 11:00:00,330.11,330.15,328.64,328.75,3877.0,314.2627,314.3008,312.8633,312.968,3877.0
2020-06-02 11:10:00,328.97,328.99,327.95,328.63,6706.0,313.1775,313.1965,312.2064,312.8538,6706.0
2020-06-02 11:20:00,328.77,328.96,328.61,328.61,4812.0,312.9871,313.1679,312.8347,312.8347,4812.0
2020-06-02 11:30:00,328.33,329.99,328.3,328.85,10869.0,312.5682,314.1485,312.5396,313.0632,10869.0
2020-06-02 11:40:00,329.0,329.01,327.59,327.6,7474.0,313.206,313.2155,311.8637,311.8732,7474.0
2020-06-02 11:50:00,327.44,327.84,326.52,327.25,8396.0,311.7209,312.1017,310.8451,311.54,8396.0
2020-06-02 12:00:00,327.32,327.71,326.86,327.42,2129.0,311.6067,311.9779,311.1688,311.7019,2129.0
2020-06-02 12:10:00,327.44,327.5,326.65,326.65,7352.0,311.7209,311.778,310.9688,310.9688,7352.0
2020-06-02 12:20:00,326.73,327.2,326.66,327.2,2600.0,311.045,311.4924,310.9784,311.4924,2600.0
2020-06-02 12:30:00,327.26,327.67,327.26,327.53,5876.0,311.5495,311.9399,311.5495,311.8066,5876.0
2020-06-02 12:40:00,327.56,328.08,327.16,328.08,3974.0,311.8351,312.3302,311.4543,312.3302,3974.0
2020-06-02 12:50:00,328.25,328.33,327.6,327.84,4976.0,312.492,312.5682,311.8732,312.1017,4976.0
2020-06-02 13:00:00,327.74,327.74,326.94,326.94,5169.0,312.0065,312.0065,311.2449,311.2449,5169.0
2020-06-02 13:10:00,327.02,327.49,326.87,326.87,5527.0,311.3211,311.7685,311.1783,311.1783,5527.0
2020-06-02 13:20:00,326.85,327.47,326.75,327.31,3210.0,311.1592,311.7495,311.064,311.5971,3210.0
2020-06-02 13:30:00,327.21,327.34,326.87,327.34,4070.0,311.5019,311.6257,311.1783,311.6257,4070.0
2020-06-02 13:40:00,327.41,328.09,327.39,328.09,8694.0,311.6923,312.3397,311.6733,312.3397,8694.0
2020-06-02 13:50:00,328.23,328.3,327.46,327.46,6756.0,312.473,312.5396,311.7399,311.7399,6756.0
2020-06-02 14:00:00,327.5,328.02,326.98,327.15,9706.0,311.778,312.2731,311.283,311.4448,9706.0
2020-06-02 14:10:00,327.14,327.35,326.47,327.06,9690.0,311.4353,311.6352,310.7975,311.3591,9690.0
2020-06-02 14:20:00,326.91,326.91,326.32,326.32,10414.0,311.2164,311.2164,310.6547,310.6547,10414.0
2020-06-02 14:30:00,326.22,326.22,325.49,325.65,7444.0,310.5595,310.5595,309.8645,310.0168,7444.0
2020-06-02 14:40:00,325.78,326.55,325.78,326.39,4102.0,310.1406,310.8736,310.1406,310.7213,4102.0
2020-06-02 14:50:00,326.36,326.54,326.2,326.54,3674.0,310.6928,310.8641,310.5404,310.8641,3674.0
2020-06-02 15:00:00,326.51,326.66,325.94,325.94,7634.0,310.8356,310.9784,310.2929,310.2929,7634.0
2020-06-02 15:10:00,325.96,326.29,325.96,326.14,5712.0,310.312,310.6261,310.312,310.4833,5712.0
2020-06-02 15:20:00,326.02,326.18,325.37,325.7,14568.0,310.3691,310.5214,309.7503,310.0644,14568.0
2020-06-02 15:30:00,325.7,325.7,324.92,325.08,15763.0,310.0644,310.0644,309.3219,309.4742,15763.0
2020-06-02 15:40:00,325.25,325.34,323.73,324.08,32476.0,309.636,309.7217,308.189,308.5222,32476.0
2020-06-02 15:50:00,324.08,325.05,323.47,324.92,108958.0,308.5222,309.4456,307.9415,309.3219,108958.0
2020-06-03 09:30:00,323.92,326.46,318.96,319.67,21626.0,308.3699,310.788,303.648,304.3239,21626.0
2020-06-03 09:40:00,319.38,321.49,318.01,321.49,16658.0,304.0478,306.0565,302.7436,306.0565,16658.0
2020-06-03 09:50:00,321.62,322.16,320.55,322.13,9825.0,306.1803,306.6944,305.1617,306.6658,9825.0
2020-06-03 10:00:00,321.9,322.22,320.84,321.62,10603.0,306.4469,306.7515,305.4377,306.1803,10603.0
2020-06-03 10:10:00,321.54,321.85,320.91,320.91,7140.0,306.1041,306.3993,305.5044,305.5044,7140.0
2020-06-03 10:20:00,320.72,320.72,319.3,319.35,7550.0,305.3235,305.3235,303.9717,304.0193,7550.0
2020-06-03 10:30:00,319.49,320.42,319.24,319.64,8210.0,304.1526,305.0379,303.9146,304.2954,8210.0
2020-06-03 10:40:00,320.0,320.13,319.54,319.68,12141.0,304.6381,304.7618,304.2002,304.3334,12141.0
2020-06-03 10:50:00,319.54,319.56,318.26,318.26,15885.0,304.2002,304.2192,302.9816,302.9816,15885.0
2020-06-03 11:00:00,318.28,318.76,317.92,318.41,27069.0,303.0006,303.4576,302.6579,303.1244,27069.0
2020-06-03 11:10:00,318.25,319.59,318.07,319.44,9037.0,302.9721,304.2478,302.8007,304.105,9037.0
2020-06-03 11:20:00,319.48,319.59,318.76,319.33,12966.0,304.143,304.2478,303.4576,304.0002,12966.0
2020-06-03 11:30:00,319.36,319.44,318.82,318.83,6189.0,304.0288,304.105,303.5147,303.5242,6189.0
2020-06-03 11:40:00,318.66,319.01,318.18,318.88,5776.0,303.3624,303.6956,302.9054,303.5718,5776.0
2020-06-03 11:50:00,318.89,319.74,318.54,318.78,10480.0,303.5814,304.3906,303.2482,303.4766,10480.0
2020-06-03 12:00:00,318.79,319.15,318.42,318.56,5099.0,303.4862,303.8289,303.1339,303.2672,5099.0
2020-06-03 12:10:00,318.49,318.52,316.33,316.49,10802.0,303.2006,303.2291,301.1443,301.2966,10802.0
2020-06-03 12:20:00,316.5,317.2,316.41,316.74,23888.0,301.3061,301.9725,301.2204,301.5346,23888.0
2020-06-03 12:30:00,316.65,316.65,315.65,315.68,7370.0,301.4489,301.4489,300.4969,300.5255,7370.0
2020-06-03 12:40:00,315.88,315.88,314.55,315.02,11939.0,300.7159,300.7159,299.4497,299.8971,11939.0
2020-06-03 12:50:00,314.98,315.15,313.88,315.15,11726.0,299.8591,300.0209,298.8119,300.0209,11726.0
2020-06-03 13:00:00,315.02,315.72,314.58,315.68,7086.0,299.8971,300.5635,299.4783,300.5255,7086.0
2020-06-03 13:10:00,315.6,316.32,315.6,316.25,18356.0,300.4493,301.1347,300.4493,301.0681,18356.0
2020-06-03 13:20:00,316.16,316.3,315.58,315.84,16527.0,300.9824,301.1157,300.4303,300.6778,16527.0
2020-06-03 13:30:00,315.82,316.34,315.46,316.34,9503.0,300.6587,301.1538,300.316,301.1538,9503.0
2020-06-03 13:40:00,316.37,317.96,316.36,317.11,22601.0,301.1823,302.696,301.1728,301.8868,22601.0
2020-06-03 13:50:00,317.14,317.35,316.54,316.8,6229.0,301.9154,302.1153,301.3442,301.5917,6229.0
2020-06-03 14:00:00,316.72,318.8,316.63,318.63,14331.0,301.5155,303.4957,301.4299,303.3338,14331.0
2020-06-03 14:10:00,318.71,319.17,318.05,318.69,24051.0,303.41,303.8479,302.7817,303.391,24051.0
2020-06-03 14:20:00,318.54,318.89,318.15,318.73,6300.0,303.2482,303.5814,302.8769,303.429,6300.0
2020-06-03 14:30:00,318.59,318.67,318.24,318.26,9416.0,303.2958,303.3719,302.9626,302.9816,9416.0
2020-06-03 14:40:00,318.23,318.54,317.72,318.37,15002.0,302.953,303.2482,302.4675,303.0863,15002.0
2020-06-03 14:50:00,318.37,318.65,318.26,318.33,12860.0,303.0863,303.3529,302.9816,303.0482,12860.0
2020-06-03 15:00:00,318.42,318.57,318.16,318.39,10187.0,303.1339,303.2767,302.8864,303.1054,10187.0
2020-06-03 15:10:00,318.44,318.56,317.65,317.73,13747.0,303.153,303.2672,302.4009,302.477,13747.0
2020-06-03 15:20:00,317.62,318.4,317.47,318.23,17997.0,302.3723,303.1149,302.2295,302.953,17997.0
2020-06-03 15:30:00,318.26,318.28,317.14,318.2,23806.0,302.9816,303.0006,301.9154,302.9245,23806.0
2020-06-03 15:40:00,318.33,319.96,318.31,319.5,28909.0,303.0482,304.6,303.0292,304.1621,28909.0
2020-06-03 15:50:00,319.51,320.56,318.14,318.57,57622.0,304.1716,305.1712,302.8674,303.2767,57622.0
2020-06-04 09:30:00,314.81,316.58,313.94,315.03,19581.0,299.6972,301.3823,298.869,299.9067,19581.0
2020-06-04 09:40:00,316.51,318.57,316.51,317.66,6254.0,301.3156,303.2767,301.3156,302.4104,6254.0
2020-06-04 09:50:00,318.06,321.31,317.51,320.65,11461.0,302.7912,305.8852,302.2676,305.2569,11461.0
2020-06-04 10:00:00,321.1,321.27,319.84,320.3,15296.0,305.6853,305.8471,304.4858,304.9237,15296.0
2020-06-04 10:10:00,320.53,320.58,319.0,319.0,5722.0,305.1426,305.1902,303.6861,303.6861,5722.0
2020-06-04 10:20:00,319.08,319.22,317.91,318.03,9403.0,303.7622,303.8955,302.6484,302.7626,9403.0
2020-06-04 10:30:00,317.88,318.03,316.17,317.11,10498.0,302.6198,302.7626,300.9919,301.8868,10498.0
2020-06-04 10:40:00,317.1,317.1,313.37,314.4,9421.0,301.8773,301.8773,298.3264,299.3069,9421.0
2020-06-04 10:50:00,314.81,315.17,313.94,314.71,7728.0,299.6972,300.0399,298.869,299.602,7728.0
2020-06-04 11:00:00,314.55,314.97,314.16,314.44,7040.0,299.4497,299.8495,299.0784,299.345,7040.0
2020-06-04 11:10:00,314.18,314.5,312.92,314.5,6863.0,299.0975,299.4021,297.898,299.4021,6863.0
2020-06-04 11:20:00,315.0,315.0,313.44,314.02,4037.0,299.8781,299.8781,298.393,298.9451,4037.0
2020-06-04 11:30:00,313.71,314.05,312.79,312.87,4127.0,298.65,298.9737,297.7742,297.8504,4127.0
2020-06-04 11:40:00,312.9,312.9,312.33,312.34,4096.0,297.8789,297.8789,297.3363,297.3458,4096.0
2020-06-04 11:50:00,312.2,314.19,312.2,313.39,3206.0,297.2125,299.107,297.2125,298.3454,3206.0
2020-06-04 12:00:00,313.65,313.99,313.26,313.57,8396.0,298.5929,298.9166,298.2216,298.5168,8396.0
2020-06-04 12:10:00,313.6,313.87,312.71,313.23,5067.0,298.5453,298.8023,297.698,298.1931,5067.0
2020-06-04 12:20:00,313.35,313.37,311.39,311.89,9901.0,298.3073,298.3264,296.4414,296.9174,9901.0
2020-06-04 12:30:00,311.99,312.13,310.82,310.98,11468.0,297.0126,297.1459,295.8988,296.0511,11468.0
2020-06-04 12:40:00,310.98,311.17,309.75,310.25,11237.0,296.0511,296.232,294.8801,295.3561,11237.0
2020-06-04 12:50:00,310.64,310.95,310.04,310.06,7165.0,295.7274,296.0225,295.1562,295.1753,7165.0
2020-06-04 13:00:00,309.95,310.12,309.38,310.06,11032.0,295.0705,295.2324,294.5279,295.1753,11032.0
2020-06-04 13:10:00,309.88,310.42,309.73,310.2,14768.0,295.0039,295.518,294.8611,295.3085,14768.0
2020-06-04 13:20:00,310.24,310.38,309.33,309.42,7438.0,295.3466,295.4799,294.4803,294.566,7438.0
2020-06-04 13:30:00,309.42,309.76,308.87,309.19,10217.0,294.566,294.8897,294.0424,294.347,10217.0
2020-06-04 13:40:00,309.23,309.62,309.02,309.32,13472.0,294.3851,294.7564,294.1852,294.4708,13472.0
2020-06-04 13:50:00,309.31,310.0,309.25,309.57,13368.0,294.4613,295.1181,294.4041,294.7088,13368.0
2020-06-04 14:00:00,309.38,309.68,307.81,307.87,17681.0,294.5279,294.8135,293.0333,293.0904,17681.0
2020-06-04 14:10:00,308.07,309.79,307.39,309.61,9277.0,293.2808,294.9182,292.6334,294.7469,9277.0
2020-06-04 14:20:00,309.45,309.8,309.02,309.28,8406.0,294.5945,294.9277,294.1852,294.4327,8406.0
2020-06-04 14:30:00,309.59,309.59,308.04,308.05,7270.0,294.7278,294.7278,293.2522,293.2617,7270.0
2020-06-04 14:40:00,308.1,309.06,308.01,309.0,11151.0,293.3093,294.2233,293.2237,294.1661,11151.0
2020-06-04 14:50:00,308.86,310.08,308.74,309.32,11731.0,294.0329,295.1943,293.9186,294.4708,11731.0
2020-06-04 15:00:00,309.43,309.74,308.55,309.18,6170.0,294.5755,294.8706,293.7377,294.3375,6170.0
2020-06-04 15:10:00,308.91,309.8,308.63,309.8,7250.0,294.0805,294.9277,293.8139,294.9277,7250.0
2020-06-04 15:20:00,309.81,310.97,309.6,310.96,9219.0,294.9373,296.0416,294.7373,296.032,9219.0
2020-06-04 15:30:00,310.95,312.07,310.58,311.39,15056.0,296.0225,297.0888,295.6703,296.4414,15056.0
2020-06-04 15:40:00,311.19,312.27,310.65,311.95,15945.0,296.251,297.2792,295.7369,296.9745,15945.0
2020-06-04 15:50:00,312.04,312.04,310.26,311.58,40013.0,297.0602,297.0602,295.3657,296.6223,40013.0
2020-06-05 09:30:00,311.89,313.45,302.81,304.26,46538.0,296.9174,298.4025,288.2733,289.6537,46538.0
2020-06-05 09:40:00,304.35,307.59,301.01,307.3,26749.0,289.7394,292.8238,286.5597,292.5477,26749.0
2020-06-05 09:50:00,307.3,311.85,306.19,310.88,31703.0,292.5477,296.8793,291.491,295.9559,31703.0
2020-06-05 10:00:00,310.93,313.89,310.92,312.61,28469.0,296.0035,298.8214,295.994,297.6028,28469.0
2020-06-05 10:10:00,312.46,315.62,312.09,315.62,16214.0,297.46,300.4683,297.1078,300.4683,16214.0
2020-06-05 10:20:00,315.73,317.02,315.06,316.35,23288.0,300.5731,301.8011,299.9352,301.1633,23288.0
2020-06-05 10:30:00,316.51,319.44,316.51,319.21,15542.0,301.3156,304.105,301.3156,303.886,15542.0
2020-06-05 10:40:00,319.25,319.25,317.41,318.48,14862.0,303.9241,303.9241,302.1724,303.191,14862.0
2020-06-05 10:50:00,318.61,319.92,317.91,319.02,19790.0,303.3148,304.5619,302.6484,303.7051,19790.0
2020-06-05 11:00:00,319.25,319.83,318.59,319.19,10374.0,303.9241,304.4762,303.2958,303.867,10374.0
2020-06-05 11:10:00,319.01,319.7,318.2,319.7,12048.0,303.6956,304.3525,302.9245,304.3525,12048.0
2020-06-05 11:20:00,319.85,321.84,319.84,321.33,16836.0,304.4953,306.3897,304.4858,305.9042,16836.0
2020-06-05 11:30:00,321.33,322.0,320.06,321.08,12482.0,305.9042,306.5421,304.6952,305.6662,12482.0
2020-06-05 11:40:00,320.54,321.33,319.75,320.24,15767.0,305.1521,305.9042,304.4001,304.8666,15767.0
2020-06-05 11:50:00,320.37,321.73,320.17,320.83,16218.0,304.9903,306.285,304.7999,305.4282,16218.0
2020-06-05 12:00:00,320.66,321.72,320.32,321.67,11897.0,305.2664,306.2755,304.9427,306.2279,11897.0
2020-06-05 12:10:00,321.83,323.65,321.73,322.94,16126.0,306.3802,308.1128,306.285,307.4369,16126.0
2020-06-05 12:20:00,323.19,323.82,322.84,323.68,12152.0,307.6749,308.2747,307.3417,308.1414,12152.0
2020-06-05 12:30:00,323.77,327.85,323.44,326.92,90901.0,308.2271,312.1112,307.9129,311.2259,90901.0
2020-06-05 12:40:00,326.94,328.24,326.58,327.43,25664.0,311.2449,312.4825,310.9022,311.7114,25664.0
2020-06-05 12:50:00,327.52,327.81,326.69,327.49,11770.0,311.7971,312.0731,311.0069,311.7685,11770.0
2020-06-05 13:00:00,327.46,327.61,326.28,326.28,7281.0,311.7399,311.8827,310.6166,310.6166,7281.0
2020-06-05 13:10:00,326.22,326.79,325.72,326.65,6487.0,310.5595,311.1021,310.0835,310.9688,6487.0
2020-06-05 13:20:00,326.61,327.43,325.91,327.43,7523.0,310.9308,311.7114,310.2644,311.7114,7523.0
2020-06-05 13:30:00,326.98,327.32,326.54,327.32,6646.0,311.283,311.6067,310.8641,311.6067,6646.0
2020-06-05 13:40:00,327.05,328.0,326.87,328.0,10592.0,311.3496,312.254,311.1783,312.254,10592.0
2020-06-05 13:50:00,327.98,329.74,327.93,329.44,11921.0,312.235,313.9105,312.1874,313.6249,11921.0
2020-06-05 14:00:00,329.13,330.34,329.1,329.96,10091.0,313.3298,314.4817,313.3012,314.1199,10091.0
2020-06-05 14:10:00,330.26,331.16,329.79,330.8,21068.0,314.4055,315.2623,313.9581,314.9196,21068.0
2020-06-05 14:20:00,330.76,332.32,330.71,332.11,14156.0,314.8815,316.3666,314.8339,316.1667,14156.0
2020-06-05 14:30:00,332.09,332.27,331.19,331.93,13221.0,316.1477,316.319,315.2909,315.9954,13221.0
2020-06-05 14:40:00,331.94,333.11,331.94,332.61,12021.0,316.0049,317.1187,316.0049,316.6427,12021.0
2020-06-05 14:50:00,332.73,333.02,332.45,332.75,10597.0,316.757,317.033,316.4904,316.776,10597.0
2020-06-05 15:00:00,332.88,333.05,331.56,332.1,18465.0,316.8998,317.0616,315.6431,316.1572,18465.0
2020-06-05 15:10:00,332.4,332.4,331.31,331.92,13917.0,316.4428,316.4428,315.4051,315.9858,13917.0
2020-06-05 15:20:00,331.89,332.59,330.9,332.42,13219.0,315.9573,316.6237,315.0148,316.4618,13219.0
2020-06-05 15:30:00,332.42,333.11,331.85,332.08,24536.0,316.4618,317.1187,315.9192,316.1382,24536.0
2020-06-05 15:40:00,331.84,331.96,329.83,331.01,21975.0,315.9097,316.0239,313.9962,315.1195,21975.0
2020-06-05 15:50:00,331.43,331.5,329.85,330.88,60213.0,315.5194,315.586,314.0152,314.9958,60213.0
2020-06-08 09:30:00,325.7,326.47,320.76,324.92,32989.0,310.0644,310.7975,305.3616,309.3219,32989.0
2020-06-08 09:40:00,324.2,326.04,323.42,323.89,19893.0,308.6364,310.3881,307.8939,308.3413,19893.0
2020-06-08 09:50:00,324.17,325.31,323.04,324.79,16502.0,308.6079,309.6932,307.5321,309.1981,16502.0
2020-06-08 10:00:00,324.67,324.67,322.63,322.81,13989.0,309.0839,309.0839,307.1418,307.3132,13989.0
2020-06-08 10:10:00,322.66,325.24,322.65,325.22,11333.0,307.1704,309.6265,307.1609,309.6075,11333.0
2020-06-08 10:20:00,325.29,327.28,325.02,326.85,8883.0,309.6741,311.5686,309.4171,311.1592,8883.0
2020-06-08 10:30:00,326.91,327.75,326.44,327.3,10878.0,311.2164,312.016,310.7689,311.5876,10878.0
2020-06-08 10:40:00,327.47,328.71,327.08,327.49,13403.0,311.7495,312.9299,311.3782,311.7685,13403.0
2020-06-08 10:50:00,327.78,327.79,326.29,326.65,8100.0,312.0446,312.0541,310.6261,310.9688,8100.0
2020-06-08 11:00:00,326.48,326.77,325.34,325.34,7669.0,310.807,311.0831,309.7217,309.7217,7669.0
2020-06-08 11:10:00,325.14,325.66,324.47,325.24,8380.0,309.5313,310.0264,308.8935,309.6265,8380.0
2020-06-08 11:20:00,325.37,326.36,325.28,325.28,4886.0,309.7503,310.6928,309.6646,309.6646,4886.0
2020-06-08 11:30:00,325.28,325.71,324.84,325.55,8001.0,309.6646,310.074,309.2457,309.9216,8001.0
2020-06-08 11:40:00,325.64,326.2,325.07,326.19,9143.0,310.0073,310.5404,309.4647,310.5309,9143.0
2020-06-08 11:50:00,326.31,326.32,324.8,324.93,5013.0,310.6452,310.6547,309.2076,309.3314,5013.0
2020-06-08 12:00:00,325.02,325.05,324.15,324.45,6115.0,309.4171,309.4456,308.5888,308.8744,6115.0
2020-06-08 12:10:00,324.65,326.19,324.45,326.19,9080.0,309.0648,310.5309,308.8744,310.5309,9080.0
2020-06-08 12:20:00,326.0,326.1,324.87,325.76,6517.0,310.35,310.4452,309.2743,310.1216,6517.0
2020-06-08 12:30:00,325.45,326.45,325.31,326.44,4348.0,309.8264,310.7784,309.6932,310.7689,4348.0
2020-06-08 12:40:00,326.67,327.11,325.89,325.9,4628.0,310.9879,311.4067,310.2453,310.2548,4628.0
2020-06-08 12:50:00,325.87,326.73,325.87,326.08,5311.0,310.2263,311.045,310.2263,310.4262,5311.0
2020-06-08 13:00:00,326.1,326.17,325.68,326.09,4832.0,310.4452,310.5119,310.0454,310.4357,4832.0
2020-06-08 13:10:00,326.18,326.18,325.81,325.85,4400.0,310.5214,310.5214,310.1692,310.2072,4400.0
2020-06-08 13:20:00,325.91,325.91,324.25,324.76,13529.0,310.2644,310.2644,308.684,309.1696,13529.0
2020-06-08 13:30:00,324.74,326.62,324.65,325.78,12215.0,309.1505,310.9403,309.0648,310.1406,12215.0
2020-06-08 13:40:00,325.72,326.81,325.71,326.09,7830.0,310.0835,311.1212,310.074,310.4357,7830.0
2020-06-08 13:50:00,326.1,327.68,326.1,327.14,11467.0,310.4452,311.9494,310.4452,311.4353,11467.0
2020-06-08 14:00:00,327.22,328.55,327.19,328.0,8254.0,311.5115,312.7776,311.4829,312.254,8254.0
2020-06-08 14:10:00,327.99,328.53,327.72,328.14,4687.0,312.2445,312.7586,311.9875,312.3873,4687.0
2020-06-08 14:20:00,328.17,329.68,328.16,329.06,8729.0,312.4159,313.8534,312.4063,313.2631,8729.0
2020-06-08 14:30:00,329.05,329.44,328.84,329.42,9670.0,313.2536,313.6249,313.0537,313.6059,9670.0
2020-06-08 14:40:00,329.49,330.09,329.0,329.89,9872.0,313.6725,314.2437,313.206,314.0533,9872.0
2020-06-08 14:50:00,329.89,330.85,329.88,330.54,7523.0,314.0533,314.9672,314.0438,314.6721,7523.0
2020-06-08 15:00:00,330.56,330.68,330.22,330.38,8344.0,314.6911,314.8054,314.3675,314.5198,8344.0
2020-06-08 15:10:00,330.25,331.7,329.9,331.69,11098.0,314.396,315.7764,314.0628,315.7669,11098.0
2020-06-08 15:20:00,331.63,331.63,330.58,331.0,12555.0,315.7098,315.7098,314.7102,315.11,12555.0
2020-06-08 15:30:00,331.04,331.28,328.79,329.69,22638.0,315.1481,315.3766,313.0061,313.8629,22638.0
2020-06-08 15:40:00,329.83,330.8,329.72,330.56,16741.0,313.9962,314.9196,313.8915,314.6911,16741.0
2020-06-08 15:50:00,330.56,331.21,329.85,331.04,50793.0,314.6911,315.3099,314.0152,315.1481,50793.0
2020-06-09 09:30:00,329.36,333.6,326.96,333.08,19327.0,313.5487,317.5852,311.2639,317.0902,19327.0
2020-06-09 09:40:00,333.53,334.9,332.76,334.26,9036.0,317.5186,318.8228,316.7855,318.2135,9036.0
2020-06-09 09:50:00,333.78,334.57,333.51,333.51,6542.0,317.7565,318.5086,317.4995,317.4995,6542.0
2020-06-09 10:00:00,333.29,333.86,331.86,333.3,5362.0,317.2901,317.8327,315.9287,317.2996,5362.0
2020-06-09 10:10:00,333.34,333.34,329.61,330.76,5903.0,317.3377,317.3377,313.7867,314.8815,5903.0
2020-06-09 10:20:00,330.6,331.76,329.71,329.83,6202.0,314.7292,315.8335,313.8819,313.9962,6202.0
2020-06-09 10:30:00,329.55,330.44,329.27,329.43,6336.0,313.7296,314.5769,313.4631,313.6154,6336.0
2020-06-09 10:40:00,329.7,330.61,329.42,330.49,4886.0,313.8724,314.7387,313.6059,314.6245,4886.0
2020-06-09 10:50:00,329.63,331.19,329.51,331.19,4509.0,313.8058,315.2909,313.6915,315.2909,4509.0
2020-06-09 11:00:00,330.78,331.97,330.59,331.64,5479.0,314.9006,316.0334,314.7197,315.7193,5479.0
2020-06-09 11:10:00,331.83,332.29,331.3,331.34,4823.0,315.9002,316.3381,315.3956,315.4337,4823.0
2020-06-09 11:20:00,331.37,332.16,330.91,331.53,4212.0,315.4622,316.2143,315.0243,315.6146,4212.0
2020-06-09 11:30:00,331.77,332.59,331.11,331.7,6150.0,315.843,316.6237,315.2147,315.7764,6150.0
2020-06-09 11:40:00,331.77,332.28,330.55,330.74,3716.0,315.843,316.3286,314.6816,314.8625,3716.0
2020-06-09 11:50:00,330.75,331.22,330.37,330.37,900.0,314.872,315.3194,314.5102,314.5102,900.0
2020-06-09 12:00:00,330.55,330.55,329.28,329.88,3350.0,314.6816,314.6816,313.4726,314.0438,3350.0
2020-06-09 12:10:00,329.73,329.93,329.27,329.93,2746.0,313.901,314.0914,313.4631,314.0914,2746.0
2020-06-09 12:20:00,329.97,330.41,329.18,329.85,4698.0,314.1295,314.5483,313.3774,314.0152,4698.0
2020-06-09 12:30:00,329.78,330.16,329.21,330.16,4794.0,313.9486,314.3103,313.4059,314.3103,4794.0
2020-06-09 12:40:00,330.2,331.13,330.19,330.72,6894.0,314.3484,315.2338,314.3389,314.8434,6894.0
2020-06-09 12:50:00,330.86,331.48,330.05,330.43,5584.0,314.9767,315.567,314.2056,314.5674,5584.0
2020-06-09 13:00:00,330.13,331.31,330.13,331.1,5194.0,314.2818,315.4051,314.2818,315.2052,5194.0
2020-06-09 13:10:00,331.19,331.19,329.98,330.64,2900.0,315.2909,315.2909,314.139,314.7673,2900.0
2020-06-09 13:20:00,330.69,332.28,330.49,332.2,3675.0,314.8149,316.3286,314.6245,316.2524,3675.0
2020-06-09 13:30:00,332.24,333.07,332.24,332.94,5339.0,316.2905,317.0806,316.2905,316.9569,5339.0
2020-06-09 13:40:00,332.94,332.94,331.98,332.63,5206.0,316.9569,316.9569,316.043,316.6618,5206.0
2020-06-09 13:50:00,332.69,333.32,332.53,333.08,3201.0,316.7189,317.3186,316.5666,317.0902,3201.0
2020-06-09 14:00:00,333.13,333.4,331.61,331.71,6663.0,317.1378,317.3948,315.6907,315.7859,6663.0
2020-06-09 14:10:00,331.61,332.15,331.54,331.61,5363.0,315.6907,316.2048,315.6241,315.6907,5363.0
2020-06-09 14:20:00,331.61,332.41,331.32,332.23,4320.0,315.6907,316.4523,315.4146,316.281,4320.0
2020-06-09 14:30:00,332.31,332.96,332.06,332.96,4612.0,316.3571,316.9759,316.1191,316.9759,4612.0
2020-06-09 14:40:00,332.65,332.76,331.63,332.47,4243.0,316.6808,316.7855,315.7098,316.5094,4243.0
2020-06-09 14:50:00,332.62,332.77,329.61,330.03,19553.0,316.6522,316.795,313.7867,314.1866,19553.0
2020-06-09 15:00:00,330.22,330.23,329.67,330.09,6014.0,314.3675,314.377,313.8439,314.2437,6014.0
2020-06-09 15:10:00,330.16,331.24,330.16,331.0,4400.0,314.3103,315.3385,314.3103,315.11,4400.0
2020-06-09 15:20:00,331.0,331.21,329.66,329.67,9310.0,315.11,315.3099,313.8343,313.8439,9310.0
2020-06-09 15:30:00,329.47,329.5,328.42,328.79,10154.0,313.6535,313.682,312.6539,313.0061,10154.0
2020-06-09 15:40:00,328.93,329.18,327.55,327.91,13707.0,313.1394,313.3774,311.8256,312.1683,13707.0
2020-06-09 15:50:00,327.69,328.1,326.89,327.13,35749.0,311.9589,312.3492,311.1973,311.4258,35749.0
2020-06-10 09:30:00,327.95,329.53,327.14,329.51,8026.0,312.2064,313.7106,311.4353,313.6915,8026.0
2020-06-10 09:40:00,330.15,330.76,329.01,329.56,6600.0,314.3008,314.8815,313.2155,313.7391,6600.0
2020-06-10 09:50:00,329.83,330.64,328.78,328.78,4528.0,313.9962,314.7673,312.9966,312.9966,4528.0
2020-06-10 10:00:00,329.5,330.23,329.01,330.23,5130.0,313.682,314.377,313.2155,314.377,5130.0
2020-06-10 10:10:00,330.21,330.66,329.18,330.15,4452.0,314.3579,314.7863,313.3774,314.3008,4452.0
2020-06-10 10:20:00,329.23,330.79,329.12,329.73,3159.0,313.425,314.9101,313.3203,313.901,3159.0
2020-06-10 10:30:00,329.58,331.02,329.58,330.4,5103.0,313.7582,315.129,313.7582,314.5388,5103.0
2020-06-10 10:40:00,330.44,330.7,329.64,329.88,5136.0,314.5769,314.8244,313.8153,314.0438,5136.0
2020-06-10 10:50:00,329.81,329.97,327.85,328.15,6480.0,313.9771,314.1295,312.1112,312.3968,6480.0
2020-06-10 11:00:00,328.12,329.03,327.85,328.2,4687.0,312.3683,313.2346,312.1112,312.4444,4687.0
2020-06-10 11:10:00,328.5,329.31,328.5,328.65,3298.0,312.73,313.5011,312.73,312.8728,3298.0
2020-06-10 11:20:00,328.92,329.36,328.7,329.06,3579.0,313.1299,313.5487,312.9204,313.2631,3579.0
2020-06-10 11:30:00,328.62,328.76,327.35,328.27,3892.0,312.8443,312.9775,311.6352,312.5111,3892.0
2020-06-10 11:40:00,328.95,329.24,328.29,328.74,3755.0,313.1584,313.4345,312.5301,312.9585,3755.0
2020-06-10 11:50:00,328.61,328.69,327.42,327.42,1801.0,312.8347,312.9109,311.7019,311.7019,1801.0
2020-06-10 12:00:00,327.0,327.21,326.38,326.72,4002.0,311.302,311.5019,310.7118,311.0355,4002.0
2020-06-10 12:10:00,327.01,328.37,326.88,328.0,3852.0,311.3115,312.6063,311.1878,312.254,3852.0
2020-06-10 12:20:00,328.05,328.64,327.83,328.57,3534.0,312.3016,312.8633,312.0922,312.7967,3534.0
2020-06-10 12:30:00,328.61,330.08,328.59,329.94,3236.0,312.8347,314.2342,312.8157,314.1009,3236.0
2020-06-10 12:40:00,330.15,331.04,329.99,330.59,9574.0,314.3008,315.1481,314.1485,314.7197,9574.0
2020-06-10 12:50:00,330.89,331.69,330.8,331.66,2821.0,315.0053,315.7669,314.9196,315.7383,2821.0
2020-06-10 13:00:00,331.38,331.99,330.64,331.84,3908.0,315.4718,316.0525,314.7673,315.9097,3908.0
2020-06-10 13:10:00,331.78,331.79,329.7,330.65,8677.0,315.8526,315.8621,313.8724,314.7768,8677.0
2020-06-10 13:20:00,330.85,331.75,330.83,331.43,2914.0,314.9672,315.824,314.9482,315.5194,2914.0
2020-06-10 13:30:00,331.56,331.72,330.67,331.42,4946.0,315.6431,315.7954,314.7958,315.5098,4946.0
2020-06-10 13:40:00,331.7,332.01,331.37,331.38,3731.0,315.7764,316.0715,315.4622,315.4718,3731.0
2020-06-10 13:50:00,331.53,331.86,330.46,330.81,4284.0,315.6146,315.9287,314.5959,314.9291,4284.0
2020-06-10 14:00:00,331.1,331.9,330.64,330.87,6437.0,315.2052,315.9668,314.7673,314.9862,6437.0
2020-06-10 14:10:00,330.97,332.79,330.58,332.52,8462.0,315.0814,316.8141,314.7102,316.557,8462.0
2020-06-10 14:20:00,332.72,333.47,332.15,333.47,5142.0,316.7474,317.4614,316.2048,317.4614,5142.0
2020-06-10 14:30:00,333.08,333.84,331.96,332.45,6091.0,317.0902,317.8137,316.0239,316.4904,6091.0
2020-06-10 14:40:00,331.89,332.7,331.15,332.18,5011.0,315.9573,316.7284,315.2528,316.2334,5011.0
2020-06-10 14:50:00,332.33,332.42,331.31,332.13,8451.0,316.3762,316.4618,315.4051,316.1858,8451.0
2020-06-10 15:00:00,331.63,332.78,330.85,332.68,7805.0,315.7098,316.8046,314.9672,316.7094,7805.0
2020-06-10 15:10:00,332.37,333.65,332.37,333.65,6838.0,316.4142,317.6328,316.4142,317.6328,6838.0
2020-06-10 15:20:00,333.47,335.4,333.4,335.27,11065.0,317.4614,319.2988,317.3948,319.175,11065.0
2020-06-10 15:30:00,335.25,335.25,334.0,334.05,10317.0,319.156,319.156,317.966,318.0136,10317.0
2020-06-10 15:40:00,333.64,334.59,332.36,333.44,11125.0,317.6233,318.5277,316.4047,317.4329,11125.0
2020-06-10 15:50:00,333.12,333.71,331.28,331.31,33820.0,317.1282,317.6899,315.3766,315.4051,33820.0
2020-06-11 09:30:00,326.37,326.37,321.93,322.07,10634.0,310.7023,310.7023,306.4754,306.6087,10634.0
2020-06-11 09:40:00,321.79,322.46,320.13,322.14,3847.0,306.3421,306.98,304.7618,306.6753,3847.0
2020-06-11 09:50:00,322.58,322.58,321.25,321.25,5890.0,307.0942,307.0942,305.8281,305.8281,5890.0
2020-06-11 10:00:00,321.0,321.0,317.77,317.98,7892.0,305.5901,305.5901,302.5151,302.715,7892.0
2020-06-11 10:10:00,318.3,319.82,317.71,319.05,8147.0,303.0197,304.4667,302.458,303.7337,8147.0
2020-06-11 10:20:00,319.2,319.39,318.54,318.83,5600.0,303.8765,304.0574,303.2482,303.5242,5600.0
2020-06-11 10:30:00,318.81,320.27,318.73,319.96,5335.0,303.5052,304.8951,303.429,304.6,5335.0
2020-06-11 10:40:00,319.71,319.71,317.3,317.3,5868.0,304.362,304.362,302.0677,302.0677,5868.0
2020-06-11 10:50:00,317.26,317.26,315.89,315.89,2760.0,302.0296,302.0296,300.7254,300.7254,2760.0
2020-06-11 11:00:00,315.89,316.16,314.16,314.41,6243.0,300.7254,300.9824,299.0784,299.3164,6243.0
2020-06-11 11:10:00,314.49,315.81,314.42,315.81,3036.0,299.3926,300.6492,299.3259,300.6492,3036.0
2020-06-11 11:20:00,316.36,316.36,314.79,314.79,1943.0,301.1728,301.1728,299.6782,299.6782,1943.0
2020-06-11 11:30:00,314.83,315.05,313.99,314.05,6087.0,299.7163,299.9257,298.9166,298.9737,6087.0
2020-06-11 11:40:00,313.58,313.61,311.85,311.85,7189.0,298.5263,298.5548,296.8793,296.8793,7189.0
2020-06-11 11:50:00,311.69,313.26,311.66,313.26,6583.0,296.727,298.2216,296.6984,298.2216,6583.0
2020-06-11 12:00:00,313.47,313.47,311.73,311.78,5756.0,298.4216,298.4216,296.7651,296.8127,5756.0
2020-06-11 12:10:00,311.94,311.94,309.43,309.44,11769.0,296.965,296.965,294.5755,294.585,11769.0
2020-06-11 12:20:00,309.83,310.26,308.92,309.5,8327.0,294.9563,295.3657,294.09,294.6421,8327.0
2020-06-11 12:30:00,309.14,311.11,309.14,310.3,7017.0,294.2994,296.1748,294.2994,295.4037,7017.0
2020-06-11 12:40:00,310.43,310.55,307.54,307.81,9556.0,295.5275,295.6417,292.7762,293.0333,9556.0
2020-06-11 12:50:00,307.81,307.98,306.86,307.19,10545.0,293.0333,293.1951,292.1289,292.443,10545.0
2020-06-11 13:00:00,307.12,309.08,307.12,309.08,7631.0,292.3764,294.2423,292.3764,294.2423,7631.0
2020-06-11 13:10:00,308.74,310.48,308.27,309.63,11301.0,293.9186,295.5751,293.4712,294.7659,11301.0
2020-06-11 13:20:00,309.68,309.76,307.64,307.9,6816.0,294.8135,294.8897,292.8714,293.1189,6816.0
2020-06-11 13:30:00,307.78,308.21,306.82,307.31,8040.0,293.0047,293.4141,292.0908,292.5573,8040.0
2020-06-11 13:40:00,306.81,307.17,306.01,306.16,6648.0,292.0813,292.424,291.3197,291.4625,6648.0
2020-06-11 13:50:00,305.78,308.06,305.78,308.06,6289.0,291.1007,293.2713,291.1007,293.2713,6289.0
2020-06-11 14:00:00,307.91,308.43,306.56,306.56,8098.0,293.1285,293.6235,291.8433,291.8433,8098.0
2020-06-11 14:10:00,306.53,306.68,305.1,305.47,9281.0,291.8147,291.9575,290.4534,290.8056,9281.0
2020-06-11 14:20:00,305.26,305.65,304.33,305.22,11762.0,290.6057,290.977,289.7203,290.5676,11762.0
2020-06-11 14:30:00,305.21,305.38,303.73,303.97,8641.0,290.5581,290.7199,289.1491,289.3776,8641.0
2020-06-11 14:40:00,303.97,304.24,302.99,303.1,9331.0,289.3776,289.6346,288.4447,288.5494,9331.0
2020-06-11 14:50:00,303.41,303.61,302.02,302.82,10084.0,288.8445,289.0349,287.5212,288.2828,10084.0
2020-06-11 15:00:00,302.71,304.65,302.19,304.58,10486.0,288.1781,290.025,287.6831,289.9583,10486.0
2020-06-11 15:10:00,304.17,305.26,304.0,304.42,11846.0,289.568,290.6057,289.4062,289.806,11846.0
2020-06-11 15:20:00,304.2,304.42,302.35,302.67,23820.0,289.5966,289.806,287.8354,288.14,23820.0
2020-06-11 15:30:00,302.56,303.08,301.57,302.02,43701.0,288.0353,288.5303,287.0928,287.5212,43701.0
2020-06-11 15:40:00,301.78,302.69,301.12,301.19,30970.0,287.2927,288.1591,286.6644,286.7311,30970.0
2020-06-11 15:50:00,301.28,301.28,299.09,300.01,61470.0,286.8167,286.8167,284.7319,285.6077,61470.0
2020-06-12 09:30:00,310.1,316.58,310.1,315.25,39672.0,295.2133,301.3823,295.2133,300.1161,39672.0
2020-06-12 09:40:00,315.36,320.41,315.3,317.63,21195.0,300.2208,305.0284,300.1637,302.3818,21195.0
2020-06-12 09:50:00,318.12,320.51,317.71,319.39,20976.0,302.8483,305.1236,302.458,304.0574,20976.0
2020-06-12 10:00:00,319.17,319.27,316.66,317.34,18564.0,303.8479,303.9431,301.4584,302.1058,18564.0
2020-06-12 10:10:00,316.77,317.42,315.98,317.06,16801.0,301.5631,302.1819,300.8111,301.8392,16801.0
2020-06-12 10:20:00,317.43,318.99,317.42,318.19,8162.0,302.1914,303.6766,302.1819,302.915,8162.0
2020-06-12 10:30:00,318.05,319.13,317.76,318.14,7071.0,302.7817,303.8098,302.5056,302.8674,7071.0
2020-06-12 10:40:00,318.42,319.39,318.3,318.55,9663.0,303.1339,304.0574,303.0197,303.2577,9663.0
2020-06-12 10:50:00,318.65,318.65,314.49,314.49,11502.0,303.3529,303.3529,299.3926,299.3926,11502.0
2020-06-12 11:00:00,315.04,315.22,312.6,314.26,12613.0,299.9162,300.0875,297.5933,299.1736,12613.0
2020-06-12 11:10:00,313.96,314.1,311.67,311.88,5381.0,298.888,299.0213,296.708,296.9079,5381.0
2020-06-12 11:20:00,311.7,313.71,310.82,313.71,14303.0,296.7365,298.65,295.8988,298.65,14303.0
2020-06-12 11:30:00,313.6,316.38,313.17,315.98,6223.0,298.5453,301.1919,298.136,300.8111,6223.0
2020-06-12 11:40:00,316.09,316.3,315.3,316.03,4169.0,300.9158,301.1157,300.1637,300.8587,4169.0
2020-06-12 11:50:00,316.1,317.44,315.42,316.95,2620.0,300.9253,302.201,300.2779,301.7345,2620.0
2020-06-12 12:00:00,317.01,318.72,316.68,318.18,11646.0,301.7916,303.4195,301.4775,302.9054,11646.0
2020-06-12 12:10:00,318.01,318.27,317.1,317.59,22668.0,302.7436,302.9911,301.8773,302.3438,22668.0
2020-06-12 12:20:00,317.4,317.4,315.67,316.33,10649.0,302.1629,302.1629,300.5159,301.1443,10649.0
2020-06-12 12:30:00,316.34,316.59,315.24,315.24,5621.0,301.1538,301.3918,300.1066,300.1066,5621.0
2020-06-12 12:40:00,315.45,315.45,313.34,314.0,14074.0,300.3065,300.3065,298.2978,298.9261,14074.0
2020-06-12 12:50:00,314.05,315.0,313.72,314.86,3633.0,298.9737,299.8781,298.6595,299.7448,3633.0
2020-06-12 13:00:00,314.41,314.41,312.43,312.51,2354.0,299.3164,299.3164,297.4315,297.5076,2354.0
2020-06-12 13:10:00,312.63,312.87,311.8,312.24,7329.0,297.6219,297.8504,296.8317,297.2506,7329.0
2020-06-12 13:20:00,312.1,312.76,311.94,312.0,3530.0,297.1173,297.7456,296.965,297.0221,3530.0
2020-06-12 13:30:00,312.71,312.71,311.58,312.05,16224.0,297.698,297.698,296.6223,297.0697,16224.0
2020-06-12 13:40:00,311.77,313.08,310.6,311.56,10923.0,296.8032,298.0503,295.6893,296.6032,10923.0
2020-06-12 13:50:00,311.28,312.74,310.71,310.9,13960.0,296.3367,297.7266,295.794,295.9749,13960.0
2020-06-12 14:00:00,310.77,313.56,310.65,312.69,15792.0,295.8512,298.5072,295.7369,297.679,15792.0
2020-06-12 14:10:00,312.73,315.08,312.63,314.07,10960.0,297.7171,299.9543,297.6219,298.9927,10960.0
2020-06-12 14:20:00,313.41,314.92,313.11,314.92,6055.0,298.3644,299.8019,298.0788,299.8019,6055.0
2020-06-12 14:30:00,315.32,316.3,314.8,315.06,9537.0,300.1827,301.1157,299.6877,299.9352,9537.0
2020-06-12 14:40:00,315.08,315.52,313.82,314.87,19020.0,299.9543,300.3731,298.7547,299.7543,19020.0
2020-06-12 14:50:00,315.25,315.8,314.48,315.65,5425.0,300.1161,300.6397,299.3831,300.4969,5425.0
2020-06-12 15:00:00,315.68,317.59,315.68,316.88,11408.0,300.5255,302.3438,300.5255,301.6679,11408.0
2020-06-12 15:10:00,316.88,318.21,316.84,317.89,19473.0,301.6679,302.934,301.6298,302.6294,19473.0
2020-06-12 15:20:00,318.15,318.29,315.54,316.39,26885.0,302.8769,303.0102,300.3922,301.2014,26885.0
2020-06-12 15:30:00,316.28,318.22,315.68,317.75,23725.0,301.0967,302.9435,300.5255,302.4961,23725.0
2020-06-12 15:40:00,317.79,319.51,317.46,319.51,25162.0,302.5342,304.1716,302.22,304.1716,25162.0
2020-06-12 15:50:00,319.81,322.22,319.52,320.53,77116.0,304.4572,306.7515,304.1811,305.1426,77116.0
2020-06-15 09:30:00,315.14,316.86,312.24,314.62,15532.0,300.0114,301.6488,297.2506,299.5163,15532.0
2020-06-15 09:40:00,315.53,316.56,314.02,316.5,7744.0,300.3827,301.3632,298.9451,301.3061,7744.0
2020-06-15 09:50:00,316.8,320.62,315.24,320.52,11835.0,301.5917,305.2283,300.1066,305.1331,11835.0
2020-06-15 10:00:00,319.69,320.16,317.91,318.85,7391.0,304.343,304.7904,302.6484,303.5433,7391.0
2020-06-15 10:10:00,318.78,320.87,317.91,318.25,10504.0,303.4766,305.4663,302.6484,302.9721,10504.0
2020-06-15 10:20:00,318.26,318.65,316.73,317.08,4823.0,302.9816,303.3529,301.5251,301.8582,4823.0
2020-06-15 10:30:00,316.41,317.79,315.88,315.88,6230.0,301.2204,302.5342,300.7159,300.7159,6230.0
2020-06-15 10:40:00,315.67,318.28,315.28,317.31,4566.0,300.5159,303.0006,300.1447,302.0772,4566.0
2020-06-15 10:50:00,317.27,317.99,316.61,316.65,2926.0,302.0391,302.7246,301.4108,301.4489,2926.0
2020-06-15 11:00:00,316.7,319.0,316.7,319.0,4110.0,301.4965,303.6861,301.4965,303.6861,4110.0
2020-06-15 11:10:00,318.86,319.4,318.53,319.24,5782.0,303.5528,304.0669,303.2386,303.9146,5782.0
2020-06-15 11:20:00,319.55,320.5,319.17,320.17,7132.0,304.2097,305.1141,303.8479,304.7999,7132.0
2020-06-15 11:30:00,320.26,320.52,319.65,320.16,12465.0,304.8856,305.1331,304.3049,304.7904,12465.0
2020-06-15 11:40:00,320.03,320.3,317.69,317.97,7283.0,304.6666,304.9237,302.439,302.7055,7283.0
2020-06-15 11:50:00,318.23,318.23,317.24,317.94,2796.0,302.953,302.953,302.0106,302.677,2796.0
2020-06-15 12:00:00,317.92,318.78,317.66,318.78,4473.0,302.6579,303.4766,302.4104,303.4766,4473.0
2020-06-15 12:10:00,318.8,319.11,318.39,318.98,2700.0,303.4957,303.7908,303.1054,303.667,2700.0
2020-06-15 12:20:00,318.99,319.15,318.16,318.83,2901.0,303.6766,303.8289,302.8864,303.5242,2901.0
2020-06-15 12:30:00,318.56,318.56,317.71,318.08,6314.0,303.2672,303.2672,302.458,302.8102,6314.0
2020-06-15 12:40:00,317.98,318.96,317.98,318.78,2013.0,302.715,303.648,302.715,303.4766,2013.0
2020-06-15 12:50:00,318.67,318.86,318.06,318.82,2626.0,303.3719,303.5528,302.7912,303.5147,2626.0
2020-06-15 13:00:00,318.78,318.79,318.06,318.41,5283.0,303.4766,303.4862,302.7912,303.1244,5283.0
2020-06-15 13:10:00,318.76,319.92,318.62,319.65,4528.0,303.4576,304.5619,303.3243,304.3049,4528.0
2020-06-15 13:20:00,319.99,320.12,318.69,318.69,4410.0,304.6286,304.7523,303.391,303.391,4410.0
2020-06-15 13:30:00,318.9,319.74,318.57,319.68,3982.0,303.5909,304.3906,303.2767,304.3334,3982.0
2020-06-15 13:40:00,319.45,319.69,319.28,319.5,3259.0,304.1145,304.343,303.9526,304.1621,3259.0
2020-06-15 13:50:00,319.46,319.64,318.17,318.31,7032.0,304.124,304.2954,302.8959,303.0292,7032.0
2020-06-15 14:00:00,318.55,320.8,318.55,319.87,11795.0,303.2577,305.3997,303.2577,304.5143,11795.0
2020-06-15 14:10:00,320.09,321.65,320.01,321.65,5546.0,304.7238,306.2089,304.6476,306.2089,5546.0
2020-06-15 14:20:00,321.72,323.15,321.43,323.15,7159.0,306.2755,307.6369,305.9994,307.6369,7159.0
2020-06-15 14:30:00,323.34,323.36,322.09,322.7,3975.0,307.8177,307.8368,306.6277,307.2085,3975.0
2020-06-15 14:40:00,322.57,322.89,321.98,322.51,4757.0,307.0847,307.3893,306.523,307.0276,4757.0
2020-06-15 14:50:00,322.29,322.32,321.17,322.21,5030.0,306.8181,306.8467,305.7519,306.742,5030.0
2020-06-15 15:00:00,322.8,323.02,322.08,322.42,3358.0,307.3037,307.5131,306.6182,306.9419,3358.0
2020-06-15 15:10:00,322.48,322.78,322.01,322.16,2560.0,306.999,307.2846,306.5516,306.6944,2560.0
2020-06-15 15:20:00,322.09,322.22,320.98,320.98,3732.0,306.6277,306.7515,305.571,305.571,3732.0
2020-06-15 15:30:00,321.01,321.01,319.64,320.39,5985.0,305.5996,305.5996,304.2954,305.0093,5985.0
2020-06-15 15:40:00,320.3,321.66,318.23,318.23,10255.0,304.9237,306.2184,302.953,302.953,10255.0
2020-06-15 15:50:00,319.85,322.24,319.73,322.17,26566.0,304.4953,306.7705,304.381,306.7039,26566.0
2020-06-16 09:30:00,330.5,331.0,327.0,328.27,12043.0,314.634,315.11,311.302,312.5111,12043.0
2020-06-16 09:40:00,328.32,330.14,327.35,327.42,7484.0,312.5587,314.2913,311.6352,311.7019,7484.0
2020-06-16 09:50:00,326.78,326.87,325.58,325.85,6555.0,311.0926,311.1783,309.9502,310.2072,6555.0
2020-06-16 10:00:00,325.0,326.0,324.23,324.91,11078.0,309.398,310.35,308.665,309.3124,11078.0
2020-06-16 10:10:00,324.72,325.68,324.72,325.68,4160.0,309.1315,310.0454,309.1315,310.0454,4160.0
2020-06-16 10:20:00,325.64,325.67,324.7,325.15,8940.0,310.0073,310.0359,309.1124,309.5408,8940.0
2020-06-16 10:30:00,325.43,326.89,324.87,325.73,4123.0,309.8074,311.1973,309.2743,310.093,4123.0
2020-06-16 10:40:00,325.04,325.07,323.63,324.66,12858.0,309.4361,309.4647,308.0938,309.0744,12858.0
2020-06-16 10:50:00,324.46,324.46,320.87,321.61,7819.0,308.884,308.884,305.4663,306.1708,7819.0
2020-06-16 11:00:00,318.37,320.93,315.38,320.61,4079.0,303.0863,305.5234,300.2399,305.2188,4079.0
2020-06-16 11:10:00,321.38,322.44,320.6,321.68,3068.0,305.9518,306.9609,305.2093,306.2374,3068.0
2020-06-16 11:20:00,321.48,322.11,321.47,322.11,800.0,306.047,306.6468,306.0375,306.6468,800.0
2020-06-16 11:30:00,321.85,323.01,321.85,322.12,2100.0,306.3993,307.5036,306.3993,306.6563,2100.0
2020-06-16 11:40:00,322.48,323.95,322.48,323.17,1844.0,306.999,308.3984,306.999,307.6559,1844.0
2020-06-16 11:50:00,323.66,323.97,322.46,322.67,2253.0,308.1224,308.4175,306.98,307.1799,2253.0
2020-06-16 12:00:00,323.19,323.19,321.25,321.99,1704.0,307.6749,307.6749,305.8281,306.5325,1704.0
2020-06-16 12:10:00,322.0,322.23,321.44,321.45,3093.0,306.5421,306.761,306.0089,306.0185,3093.0
2020-06-16 12:20:00,321.96,322.16,321.03,321.94,3298.0,306.504,306.6944,305.6186,306.4849,3298.0
2020-06-16 12:30:00,322.05,324.7,321.79,324.7,2800.0,306.5897,309.1124,306.3421,309.1124,2800.0
2020-06-16 12:40:00,324.71,325.37,324.5,324.5,4978.0,309.122,309.7503,308.922,308.922,4978.0
2020-06-16 12:50:00,324.54,325.18,324.39,324.91,1700.0,308.9601,309.5694,308.8173,309.3124,1700.0
2020-06-16 13:00:00,325.06,325.75,325.03,325.56,3690.0,309.4552,310.112,309.4266,309.9312,3690.0
2020-06-16 13:10:00,325.61,325.67,325.28,325.52,1425.0,309.9788,310.0359,309.6646,309.8931,1425.0
2020-06-16 13:20:00,325.62,325.62,325.05,325.07,3000.0,309.9883,309.9883,309.4456,309.4647,3000.0
2020-06-16 13:30:00,324.87,324.87,323.83,323.92,1704.0,309.2743,309.2743,308.2842,308.3699,1704.0
2020-06-16 13:40:00,323.92,324.65,323.92,324.36,1901.0,308.3699,309.0648,308.3699,308.7888,1901.0
2020-06-16 13:50:00,324.44,324.56,322.74,323.61,1802.0,308.8649,308.9792,307.2465,308.0748,1802.0
2020-06-16 14:00:00,323.75,324.68,323.67,324.26,5684.0,308.208,309.0934,308.1319,308.6936,5684.0
2020-06-16 14:10:00,324.62,325.01,324.03,324.13,6013.0,309.0363,309.4076,308.4746,308.5698,6013.0
2020-06-16 14:20:00,324.0,324.52,322.16,323.0,3877.0,308.446,308.9411,306.6944,307.4941,3877.0
2020-06-16 14:30:00,323.43,324.15,322.96,323.39,3787.0,307.9034,308.5888,307.456,307.8653,3787.0
2020-06-16 14:40:00,323.55,323.55,322.81,323.33,2301.0,308.0177,308.0177,307.3132,307.8082,2301.0
2020-06-16 14:50:00,323.4,323.42,322.74,322.85,2725.0,307.8749,307.8939,307.2465,307.3513,2725.0
2020-06-16 15:00:00,322.81,322.81,320.96,320.96,2675.0,307.3132,307.3132,305.552,305.552,2675.0
2020-06-16 15:10:00,321.11,321.77,320.2,320.2,5099.0,305.6948,306.3231,304.8285,304.8285,5099.0
2020-06-16 15:20:00,320.55,321.83,320.33,321.83,5129.0,305.1617,306.3802,304.9522,306.3802,5129.0
2020-06-16 15:30:00,321.44,323.22,321.44,322.63,8438.0,306.0089,307.7035,306.0089,307.1418,8438.0
2020-06-16 15:40:00,322.66,323.0,321.85,322.76,14759.0,307.1704,307.4941,306.3993,307.2656,14759.0
2020-06-16 15:50:00,323.53,323.64,321.86,323.03,47303.0,307.9986,308.1033,306.4088,307.5226,47303.0
2020-06-17 09:30:00,325.02,325.02,322.87,324.62,7842.0,309.4171,309.4171,307.3703,309.0363,7842.0
2020-06-17 09:40:00,324.61,325.94,324.61,325.93,1000.0,309.0268,310.2929,309.0268,310.2834,1000.0
2020-06-17 09:50:00,325.55,325.55,323.47,324.41,9489.0,309.9216,309.9216,307.9415,308.8364,9489.0
2020-06-17 10:00:00,324.15,324.91,324.08,324.74,4152.0,308.5888,309.3124,308.5222,309.1505,4152.0
2020-06-17 10:10:00,325.54,325.54,323.72,324.06,1100.0,309.9121,309.9121,308.1795,308.5032,1100.0
2020-06-17 10:20:00,324.15,324.45,323.15,323.15,1015.0,308.5888,308.8744,307.6369,307.6369,1015.0
2020-06-17 10:30:00,323.42,323.87,323.2,323.73,3080.0,307.8939,308.3223,307.6845,308.189,3080.0
2020-06-17 10:40:00,323.1,323.27,322.57,322.84,2689.0,307.5893,307.7511,307.0847,307.3417,2689.0
2020-06-17 10:50:00,322.93,324.26,322.93,323.99,2324.0,307.4274,308.6936,307.4274,308.4365,2324.0
2020-06-17 11:00:00,323.91,323.91,323.21,323.81,1426.0,308.3604,308.3604,307.694,308.2652,1426.0
2020-06-17 11:10:00,324.53,325.33,323.73,324.98,2100.0,308.9506,309.7122,308.189,309.379,2100.0
2020-06-17 11:20:00,324.62,324.62,323.91,324.05,1910.0,309.0363,309.0363,308.3604,308.4936,1910.0
2020-06-17 11:30:00,324.11,324.73,324.1,324.59,1043.0,308.5508,309.141,308.5412,309.0077,1043.0
2020-06-17 11:40:00,324.04,324.17,323.81,323.83,662.0,308.4841,308.6079,308.2652,308.2842,662.0
2020-06-17 11:50:00,323.36,323.63,322.62,323.36,3573.0,307.8368,308.0938,307.1323,307.8368,3573.0
2020-06-17 12:00:00,323.21,323.88,323.19,323.88,1010.0,307.694,308.3318,307.6749,308.3318,1010.0
2020-06-17 12:10:00,323.86,324.28,323.63,323.9,1515.0,308.3128,308.7126,308.0938,308.3508,1515.0
2020-06-17 12:20:00,324.37,324.66,323.58,324.43,5951.0,308.7983,309.0744,308.0462,308.8554,5951.0
2020-06-17 12:30:00,324.4,325.9,324.4,325.31,2400.0,308.8268,310.2548,308.8268,309.6932,2400.0
2020-06-17 12:40:00,325.42,326.23,325.09,325.84,882.0,309.7979,310.569,309.4837,310.1977,882.0
2020-06-17 12:50:00,326.06,326.06,325.31,325.31,1202.0,310.4072,310.4072,309.6932,309.6932,1202.0
2020-06-17 13:00:00,325.62,326.05,325.41,325.92,2853.0,309.9883,310.3976,309.7884,310.2739,2853.0
2020-06-17 13:10:00,326.27,326.27,325.22,325.42,1656.0,310.6071,310.6071,309.6075,309.7979,1656.0
2020-06-17 13:20:00,325.42,325.81,325.23,325.78,1253.0,309.7979,310.1692,309.617,310.1406,1253.0
2020-06-17 13:30:00,325.95,326.39,325.63,326.03,1200.0,310.3024,310.7213,309.9978,310.3786,1200.0
2020-06-17 13:40:00,326.04,326.63,325.96,326.25,2102.0,310.3881,310.9498,310.312,310.588,2102.0
2020-06-17 13:50:00,326.81,326.81,326.1,326.43,1900.0,311.1212,311.1212,310.4452,310.7594,1900.0
2020-06-17 14:00:00,325.79,326.45,325.73,326.44,2308.0,310.1501,310.7784,310.093,310.7689,2308.0
2020-06-17 14:10:00,326.51,326.82,326.32,326.38,1300.0,310.8356,311.1307,310.6547,310.7118,1300.0
2020-06-17 14:20:00,326.34,326.52,325.75,326.48,1778.0,310.6737,310.8451,310.112,310.807,1778.0
2020-06-17 14:30:00,326.57,326.57,326.04,326.11,2421.0,310.8927,310.8927,310.3881,310.4548,2421.0
2020-06-17 14:40:00,326.25,327.32,326.25,327.14,3486.0,310.588,311.6067,310.588,311.4353,3486.0
2020-06-17 14:50:00,327.08,327.54,327.05,327.16,3700.0,311.3782,311.8161,311.3496,311.4543,3700.0
2020-06-17 15:00:00,326.45,327.01,326.32,326.56,2304.0,310.7784,311.3115,310.6547,310.8832,2304.0
2020-06-17 15:10:00,326.41,326.41,325.67,325.8,2502.0,310.7404,310.7404,310.0359,310.1596,2502.0
2020-06-17 15:20:00,325.69,326.15,324.95,325.44,1802.0,310.0549,310.4928,309.3504,309.8169,1802.0
2020-06-17 15:30:00,325.47,325.87,325.03,325.87,4502.0,309.8455,310.2263,309.4266,310.2263,4502.0
2020-06-17 15:40:00,325.75,325.92,324.54,324.58,12342.0,310.112,310.2739,308.9601,308.9982,12342.0
2020-06-17 15:50:00,324.36,326.98,324.36,325.8,30848.0,308.7888,311.283,308.7888,310.1596,30848.0
2020-06-18 09:30:00,324.98,325.93,324.07,325.7,10660.0,309.379,310.2834,308.5127,310.0644,10660.0
2020-06-18 09:40:00,327.53,328.0,327.01,327.84,1920.0,311.8066,312.254,311.3115,312.1017,1920.0
2020-06-18 09:50:00,328.2,328.63,327.62,328.63,2418.0,312.4444,312.8538,311.8923,312.8538,2418.0
2020-06-18 10:00:00,327.82,328.74,326.87,327.12,6384.0,312.0827,312.9585,311.1783,311.4163,6384.0
2020-06-18 10:10:00,326.06,326.69,324.63,324.72,10335.0,310.4072,311.0069,309.0458,309.1315,10335.0
2020-06-18 10:20:00,324.96,325.75,324.49,325.02,3217.0,309.36,310.112,308.9125,309.4171,3217.0
2020-06-18 10:30:00,325.42,325.68,324.55,325.12,2237.0,309.7979,310.0454,308.9696,309.5123,2237.0
2020-06-18 10:40:00,325.0,325.96,324.99,325.86,1800.0,309.398,310.312,309.3885,310.2168,1800.0
2020-06-18 10:50:00,326.0,326.65,325.62,326.52,3425.0,310.35,310.9688,309.9883,310.8451,3425.0
2020-06-18 11:00:00,326.05,326.97,325.91,326.56,1507.0,310.3976,311.2735,310.2644,310.8832,1507.0
2020-06-18 11:10:00,327.0,327.11,326.44,326.66,2767.0,311.302,311.4067,310.7689,310.9784,2767.0
2020-06-18 11:20:00,326.63,327.53,326.43,326.91,6515.0,310.9498,311.8066,310.7594,311.2164,6515.0
2020-06-18 11:30:00,327.52,327.53,326.02,326.45,2353.0,311.7971,311.8066,310.3691,310.7784,2353.0
2020-06-18 11:40:00,326.14,326.89,325.63,326.88,4167.0,310.4833,311.1973,309.9978,311.1878,4167.0
2020-06-18 11:50:00,326.64,327.08,326.08,327.08,3238.0,310.9593,311.3782,310.4262,311.3782,3238.0
2020-06-18 12:00:00,327.21,328.03,327.17,327.55,5736.0,311.5019,312.2826,311.4639,311.8256,5736.0
2020-06-18 12:10:00,327.23,327.23,326.36,326.56,4966.0,311.521,311.521,310.6928,310.8832,4966.0
2020-06-18 12:20:00,326.78,328.06,326.78,327.96,6764.0,311.0926,312.3111,311.0926,312.2159,6764.0
2020-06-18 12:30:00,327.93,328.22,327.47,327.9,4181.0,312.1874,312.4635,311.7495,312.1588,4181.0
2020-06-18 12:40:00,327.9,328.7,327.6,328.7,2813.0,312.1588,312.9204,311.8732,312.9204,2813.0
2020-06-18 12:50:00,328.77,329.66,328.63,329.16,7785.0,312.9871,313.8343,312.8538,313.3583,7785.0
2020-06-18 13:00:00,328.84,329.24,328.53,329.24,2000.0,313.0537,313.4345,312.7586,313.4345,2000.0
2020-06-18 13:10:00,329.05,329.23,328.51,328.72,4463.0,313.2536,313.425,312.7395,312.9395,4463.0
2020-06-18 13:20:00,328.75,328.76,328.42,328.76,2197.0,312.968,312.9775,312.6539,312.9775,2197.0
2020-06-18 13:30:00,328.72,329.89,328.68,329.57,6004.0,312.9395,314.0533,312.9014,313.7487,6004.0
2020-06-18 13:40:00,329.86,330.15,329.17,330.15,5697.0,314.0247,314.3008,313.3679,314.3008,5697.0
2020-06-18 13:50:00,330.26,330.48,329.57,329.78,2040.0,314.4055,314.615,313.7487,313.9486,2040.0
2020-06-18 14:00:00,329.65,329.65,327.7,327.85,4309.0,313.8248,313.8248,311.9684,312.1112,4309.0
2020-06-18 14:10:00,328.07,328.51,327.59,328.26,6460.0,312.3207,312.7395,311.8637,312.5015,6460.0
2020-06-18 14:20:00,328.25,328.37,327.68,328.37,6047.0,312.492,312.6063,311.9494,312.6063,6047.0
2020-06-18 14:30:00,328.14,328.44,327.55,328.29,1967.0,312.3873,312.6729,311.8256,312.5301,1967.0
2020-06-18 14:40:00,328.41,328.51,327.82,328.2,6947.0,312.6443,312.7395,312.0827,312.4444,6947.0
2020-06-18 14:50:00,328.37,328.86,327.88,327.89,4948.0,312.6063,313.0727,312.1398,312.1493,4948.0
2020-06-18 15:00:00,327.74,328.28,326.87,328.09,7755.0,312.0065,312.5206,311.1783,312.3397,7755.0
2020-06-18 15:10:00,328.06,328.38,327.58,328.25,7634.0,312.3111,312.6158,311.8542,312.492,7634.0
2020-06-18 15:20:00,328.08,328.38,327.93,328.09,3616.0,312.3302,312.6158,312.1874,312.3397,3616.0
2020-06-18 15:30:00,327.97,328.42,327.57,327.96,11542.0,312.2255,312.6539,311.8447,312.2159,11542.0
2020-06-18 15:40:00,327.9,328.56,327.78,328.44,15010.0,312.1588,312.7871,312.0446,312.6729,15010.0
2020-06-18 15:50:00,328.31,330.24,327.89,330.23,57211.0,312.5491,314.3865,312.1493,314.377,57211.0
2020-06-19 09:30:00,335.99,335.99,333.18,334.73,59599.0,319.8605,319.8605,317.1854,318.6609,59599.0
2020-06-19 09:40:00,335.53,336.77,335.02,335.39,6299.0,319.4225,320.603,318.937,319.2893,6299.0
2020-06-19 09:50:00,335.71,335.83,333.0,333.13,5815.0,319.5939,319.7081,317.014,317.1378,5815.0
2020-06-19 10:00:00,333.17,333.4,332.55,332.63,4045.0,317.1758,317.3948,316.5856,316.6618,4045.0
2020-06-19 10:10:00,332.38,332.82,331.78,332.62,6923.0,316.4238,316.8426,315.8526,316.6522,6923.0
2020-06-19 10:20:00,332.49,332.86,331.97,332.38,4939.0,316.5285,316.8807,316.0334,316.4238,4939.0
2020-06-19 10:30:00,332.33,333.46,331.88,333.39,3589.0,316.3762,317.4519,315.9478,317.3853,3589.0
2020-06-19 10:40:00,332.98,333.39,332.65,333.24,4373.0,316.995,317.3853,316.6808,317.2425,4373.0
2020-06-19 10:50:00,332.94,333.07,331.4,332.01,11012.0,316.9569,317.0806,315.4908,316.0715,11012.0
2020-06-19 11:00:00,332.19,333.19,332.04,333.16,6765.0,316.2429,317.1949,316.1001,317.1663,6765.0
2020-06-19 11:10:00,332.99,333.71,332.98,333.16,1850.0,317.0045,317.6899,316.995,317.1663,1850.0
2020-06-19 11:20:00,332.33,333.18,332.27,332.84,4145.0,316.3762,317.1854,316.319,316.8617,4145.0
2020-06-19 11:30:00,332.74,332.74,332.06,332.37,3126.0,316.7665,316.7665,316.1191,316.4142,3126.0
2020-06-19 11:40:00,332.36,332.99,331.88,332.46,8136.0,316.4047,317.0045,315.9478,316.4999,8136.0
2020-06-19 11:50:00,332.33,332.74,332.2,332.42,6468.0,316.3762,316.7665,316.2524,316.4618,6468.0
2020-06-19 12:00:00,332.11,332.44,331.54,332.1,26090.0,316.1667,316.4809,315.6241,316.1572,26090.0
2020-06-19 12:10:00,332.09,332.43,329.89,330.41,30351.0,316.1477,316.4714,314.0533,314.5483,30351.0
2020-06-19 12:20:00,329.85,331.48,329.59,331.46,14758.0,314.0152,315.567,313.7677,315.5479,14758.0
2020-06-19 12:30:00,331.54,332.6,331.38,332.6,10990.0,315.6241,316.6332,315.4718,316.6332,10990.0
2020-06-19 12:40:00,332.5,333.06,332.17,332.68,2709.0,316.538,317.0711,316.2238,316.7094,2709.0
2020-06-19 12:50:00,332.95,333.78,332.41,333.78,3662.0,316.9664,317.7565,316.4523,317.7565,3662.0
2020-06-19 13:00:00,334.2,334.2,332.7,333.07,2731.0,318.1564,318.1564,316.7284,317.0806,2731.0
2020-06-19 13:10:00,333.51,333.51,332.37,332.51,2426.0,317.4995,317.4995,316.4142,316.5475,2426.0
2020-06-19 13:20:00,332.22,332.43,331.92,332.31,6988.0,316.2714,316.4714,315.9858,316.3571,6988.0
2020-06-19 13:30:00,332.12,333.28,332.06,333.25,7915.0,316.1762,317.2806,316.1191,317.252,7915.0
2020-06-19 13:40:00,333.16,333.61,332.79,332.87,2812.0,317.1663,317.5947,316.8141,316.8902,2812.0
2020-06-19 13:50:00,332.85,333.11,331.94,332.29,20334.0,316.8712,317.1187,316.0049,316.3381,20334.0
2020-06-19 14:00:00,332.32,332.74,331.02,331.78,7290.0,316.3666,316.7665,315.129,315.8526,7290.0
2020-06-19 14:10:00,331.85,332.51,331.15,332.0,11306.0,315.9192,316.5475,315.2528,316.062,11306.0
2020-06-19 14:20:00,331.72,332.8,331.72,332.31,14781.0,315.7954,316.8236,315.7954,316.3571,14781.0
2020-06-19 14:30:00,332.1,333.1,331.89,333.03,11100.0,316.1572,317.1092,315.9573,317.0426,11100.0
2020-06-19 14:40:00,332.6,332.83,332.27,332.48,4693.0,316.6332,316.8522,316.319,316.519,4693.0
2020-06-19 14:50:00,332.65,334.13,332.51,333.53,5212.0,316.6808,318.0897,316.5475,317.5186,5212.0
2020-06-19 15:00:00,333.33,333.73,333.25,333.73,3838.0,317.3282,317.7089,317.252,317.7089,3838.0
2020-06-19 15:10:00,333.28,334.78,333.09,334.68,5674.0,317.2806,318.7085,317.0997,318.6133,5674.0
2020-06-19 15:20:00,334.71,334.82,334.34,334.41,5349.0,318.6419,318.7466,318.2897,318.3563,5349.0
2020-06-19 15:30:00,334.46,334.72,334.01,334.52,15384.0,318.4039,318.6514,317.9755,318.461,15384.0
2020-06-19 15:40:00,334.55,335.38,334.43,334.83,12594.0,318.4896,319.2797,318.3753,318.7561,12594.0
2020-06-19 15:50:00,334.54,335.69,333.09,333.27,123725.0,318.4801,319.5749,317.0997,317.271,123725.0
2020-06-22 09:30:00,332.51,334.59,331.23,331.66,16086.0,316.5475,318.5277,315.329,315.7383,16086.0
2020-06-22 09:40:00,331.66,331.77,330.33,330.71,8980.0,315.7383,315.843,314.4722,314.8339,8980.0
2020-06-22 09:50:00,330.97,334.2,330.96,333.85,8465.0,315.0814,318.1564,315.0719,317.8232,8465.0
2020-06-22 10:00:00,334.18,335.36,333.4,335.11,2996.0,318.1373,319.2607,317.3948,319.0227,2996.0
2020-06-22 10:10:00,335.13,335.43,333.81,334.02,6005.0,319.0417,319.3273,317.7851,317.985,6005.0
2020-06-22 10:20:00,333.75,333.79,333.24,333.77,1700.0,317.728,317.7661,317.2425,317.747,1700.0
2020-06-22 10:30:00,334.01,334.01,333.39,333.39,1624.0,317.9755,317.9755,317.3853,317.3853,1624.0
2020-06-22 10:40:00,333.4,333.82,333.16,333.73,1110.0,317.3948,317.7946,317.1663,317.7089,1110.0
2020-06-22 10:50:00,333.78,333.84,333.33,333.38,2001.0,317.7565,317.8137,317.3282,317.3758,2001.0
2020-06-22 11:00:00,332.79,334.48,332.79,334.44,3403.0,316.8141,318.4229,316.8141,318.3849,3403.0
2020-06-22 11:10:00,334.58,335.39,334.56,335.39,704.0,318.5181,319.2893,318.4991,319.2893,704.0
2020-06-22 11:20:00,335.1,336.4,335.1,335.97,1420.0,319.0132,320.2508,319.0132,319.8414,1420.0
2020-06-22 11:30:00,336.14,336.26,334.85,334.85,3537.0,320.0033,320.1175,318.7752,318.7752,3537.0
2020-06-22 11:40:00,335.19,335.62,335.02,335.4,1700.0,319.0989,319.5082,318.937,319.2988,1700.0
2020-06-22 11:50:00,335.16,335.33,334.91,335.22,1793.0,319.0703,319.2321,318.8323,319.1274,1793.0
2020-06-22 12:00:00,335.08,335.92,335.05,335.33,6746.0,318.9941,319.7938,318.9656,319.2321,6746.0
2020-06-22 12:10:00,335.44,337.47,335.44,337.13,3600.0,319.3369,321.2694,319.3369,320.9457,3600.0
2020-06-22 12:20:00,336.94,337.17,336.49,336.49,4029.0,320.7648,320.9838,320.3365,320.3365,4029.0
2020-06-22 12:30:00,336.44,337.71,336.09,337.44,12831.0,320.2889,321.4979,319.9557,321.2408,12831.0
2020-06-22 12:40:00,337.59,338.56,337.37,338.19,3908.0,321.3836,322.3071,321.1742,321.9548,3908.0
2020-06-22 12:50:00,338.39,338.39,337.64,337.85,5665.0,322.1452,322.1452,321.4312,321.6312,5665.0
2020-06-22 13:00:00,337.64,337.99,337.01,337.01,11888.0,321.4312,321.7644,320.8315,320.8315,11888.0
2020-06-22 13:10:00,336.92,337.74,336.79,337.47,7388.0,320.7458,321.5264,320.6221,321.2694,7388.0
2020-06-22 13:20:00,337.0,337.06,336.4,336.67,2010.0,320.822,320.8791,320.2508,320.5078,2010.0
2020-06-22 13:30:00,336.92,337.1,336.75,336.85,2581.0,320.7458,320.9172,320.584,320.6792,2581.0
2020-06-22 13:40:00,337.0,337.53,336.77,337.53,4731.0,320.822,321.3265,320.603,321.3265,4731.0
2020-06-22 13:50:00,337.23,337.54,337.22,337.51,727.0,321.0409,321.336,321.0314,321.3075,727.0
2020-06-22 14:00:00,337.26,337.82,336.53,337.67,11986.0,321.0695,321.6026,320.3745,321.4598,11986.0
2020-06-22 14:10:00,337.9,338.0,337.48,337.57,1100.0,321.6788,321.774,321.2789,321.3646,1100.0
2020-06-22 14:20:00,337.56,339.0,337.56,339.0,3842.0,321.3551,322.726,321.3551,322.726,3842.0
2020-06-22 14:30:00,339.17,339.17,338.35,338.5,1991.0,322.8878,322.8878,322.1072,322.25,1991.0
2020-06-22 14:40:00,338.47,338.63,338.36,338.63,1150.0,322.2214,322.3737,322.1167,322.3737,1150.0
2020-06-22 14:50:00,338.53,338.89,338.25,338.73,4295.0,322.2785,322.6212,322.012,322.4689,4295.0
2020-06-22 15:00:00,338.58,338.58,338.29,338.47,1904.0,322.3261,322.3261,322.05,322.2214,1904.0
2020-06-22 15:10:00,338.74,338.75,337.31,337.52,8400.0,322.4784,322.488,321.1171,321.317,8400.0
2020-06-22 15:20:00,337.5,337.5,336.5,336.79,10915.0,321.298,321.298,320.346,320.6221,10915.0
2020-06-22 15:30:00,336.89,337.56,336.66,337.38,11396.0,320.7173,321.3551,320.4983,321.1837,11396.0
2020-06-22 15:40:00,337.43,337.78,337.15,337.15,5979.0,321.2313,321.5645,320.9648,320.9648,5979.0
2020-06-22 15:50:00,337.18,338.21,337.18,337.57,28769.0,320.9933,321.9739,320.9933,321.3646,28769.0
2020-06-23 09:30:00,341.8,341.8,338.4,340.1,14426.0,325.3915,325.3915,322.1548,323.7732,14426.0
2020-06-23 09:40:00,340.43,340.49,338.51,338.51,2250.0,324.0873,324.1444,322.2595,322.2595,2250.0
2020-06-23 09:50:00,338.74,338.8,335.95,335.95,7665.0,322.4784,322.5356,319.8224,319.8224,7665.0
2020-06-23 10:00:00,337.1,338.3,335.97,336.98,13913.0,320.9172,322.0596,319.8414,320.8029,13913.0
2020-06-23 10:10:00,337.4,337.74,336.67,337.46,3008.0,321.2028,321.5264,320.5078,321.2599,3008.0
2020-06-23 10:20:00,338.35,339.27,337.69,338.84,2495.0,322.1072,322.983,321.4788,322.5736,2495.0
2020-06-23 10:30:00,338.91,339.2,337.83,338.49,2630.0,322.6403,322.9164,321.6121,322.2404,2630.0
2020-06-23 10:40:00,338.67,338.82,335.83,335.83,5945.0,322.4118,322.5546,319.7081,319.7081,5945.0
2020-06-23 10:50:00,336.15,336.63,335.49,336.59,8600.0,320.0128,320.4697,319.3845,320.4317,8600.0
2020-06-23 11:00:00,336.6,338.95,336.59,338.79,4279.0,320.4412,322.6784,320.4317,322.526,4279.0
2020-06-23 11:10:00,338.92,339.93,338.64,339.51,4082.0,322.6498,323.6113,322.3832,323.2115,4082.0
2020-06-23 11:20:00,339.63,340.54,339.39,339.64,3748.0,323.3257,324.192,323.0972,323.3352,3748.0
2020-06-23 11:30:00,339.38,339.38,338.8,338.92,2622.0,323.0877,323.0877,322.5356,322.6498,2622.0
2020-06-23 11:40:00,338.9,338.93,338.06,338.07,1300.0,322.6308,322.6593,321.8311,321.8406,1300.0
2020-06-23 11:50:00,337.9,338.39,336.78,337.08,5542.0,321.6788,322.1452,320.6125,320.8981,5542.0
2020-06-23 12:00:00,337.59,337.59,336.84,337.29,3960.0,321.3836,321.3836,320.6697,321.098,3960.0
2020-06-23 12:10:00,337.19,338.37,337.18,338.37,3591.0,321.0028,322.1262,320.9933,322.1262,3591.0
2020-06-23 12:20:00,338.32,338.79,338.0,338.13,1795.0,322.0786,322.526,321.774,321.8977,1795.0
2020-06-23 12:30:00,338.25,338.68,337.28,337.57,1866.0,322.012,322.4213,321.0885,321.3646,1866.0
2020-06-23 12:40:00,337.87,337.87,337.49,337.65,1200.0,321.6502,321.6502,321.2884,321.4408,1200.0
2020-06-23 12:50:00,337.63,338.2,337.15,338.2,2614.0,321.4217,321.9644,320.9648,321.9644,2614.0
2020-06-23 13:00:00,338.52,338.74,338.5,338.66,1145.0,322.269,322.4784,322.25,322.4023,1145.0
2020-06-23 13:10:00,338.56,338.56,337.89,338.08,1000.0,322.3071,322.3071,321.6692,321.8501,1000.0
2020-06-23 13:20:00,338.29,338.56,338.16,338.27,800.0,322.05,322.3071,321.9263,322.031,800.0
2020-06-23 13:30:00,338.0,338.32,337.74,338.02,6037.0,321.774,322.0786,321.5264,321.793,6037.0
2020-06-23 13:40:00,338.04,338.14,337.91,338.0,1500.0,321.812,321.9072,321.6883,321.774,1500.0
2020-06-23 13:50:00,337.93,338.15,337.68,337.98,2689.0,321.7073,321.9168,321.4693,321.7549,2689.0
2020-06-23 14:00:00,337.88,337.88,336.78,337.07,2904.0,321.6597,321.6597,320.6125,320.8886,2904.0
2020-06-23 14:10:00,336.82,338.06,336.82,338.05,6829.0,320.6506,321.8311,320.6506,321.8216,6829.0
2020-06-23 14:20:00,337.88,338.29,337.71,337.71,2065.0,321.6597,322.05,321.4979,321.4979,2065.0
2020-06-23 14:30:00,337.35,337.85,337.13,337.57,2898.0,321.1552,321.6312,320.9457,321.3646,2898.0
2020-06-23 14:40:00,337.63,337.98,337.18,337.32,4293.0,321.4217,321.7549,320.9933,321.1266,4293.0
2020-06-23 14:50:00,337.32,337.96,337.03,337.32,6513.0,321.1266,321.7359,320.8505,321.1266,6513.0
2020-06-23 15:00:00,337.18,337.74,336.81,337.1,7364.0,320.9933,321.5264,320.6411,320.9172,7364.0
2020-06-23 15:10:00,336.88,336.99,336.46,336.61,3690.0,320.7077,320.8124,320.3079,320.4507,3690.0
2020-06-23 15:20:00,336.61,336.61,335.53,335.76,4082.0,320.4507,320.4507,319.4225,319.6415,4082.0
2020-06-23 15:30:00,335.75,336.28,335.29,336.16,5702.0,319.632,320.1365,319.1941,320.0223,5702.0
2020-06-23 15:40:00,336.07,336.24,335.27,335.38,7215.0,319.9366,320.0985,319.175,319.2797,7215.0
2020-06-23 15:50:00,335.25,335.78,334.31,334.83,42617.0,319.156,319.6605,318.2611,318.7561,42617.0
2020-06-24 09:30:00,332.78,335.48,330.81,335.48,9664.0,316.8046,319.3749,314.9291,319.3749,9664.0
2020-06-24 09:40:00,335.37,337.97,335.37,336.91,4600.0,319.2702,321.7454,319.2702,320.7363,4600.0
2020-06-24 09:50:00,336.9,337.44,333.73,334.58,8294.0,320.7268,321.2408,317.7089,318.5181,8294.0
2020-06-24 10:00:00,334.92,335.44,332.92,334.3,8616.0,318.8418,319.3369,316.9378,318.2516,8616.0
2020-06-24 10:10:00,334.01,334.86,333.86,334.23,5700.0,317.9755,318.7847,317.8327,318.1849,5700.0
2020-06-24 10:20:00,333.86,334.85,333.82,333.84,8360.0,317.8327,318.7752,317.7946,317.8137,8360.0
2020-06-24 10:30:00,333.57,333.6,332.23,332.23,3255.0,317.5566,317.5852,316.281,316.281,3255.0
2020-06-24 10:40:00,332.52,333.61,332.2,333.51,20763.0,316.557,317.5947,316.2524,317.4995,20763.0
2020-06-24 10:50:00,333.58,334.04,332.86,333.23,7369.0,317.5661,318.0041,316.8807,317.233,7369.0
2020-06-24 11:00:00,333.39,333.4,331.78,331.99,7168.0,317.3853,317.3948,315.8526,316.0525,7168.0
2020-06-24 11:10:00,332.2,332.2,329.83,330.62,13150.0,316.2524,316.2524,313.9962,314.7482,13150.0
2020-06-24 11:20:00,330.54,331.45,330.38,331.25,12293.0,314.6721,315.5384,314.5198,315.348,12293.0
2020-06-24 11:30:00,331.5,331.74,329.44,329.44,7338.0,315.586,315.8145,313.6249,313.6249,7338.0
2020-06-24 11:40:00,329.38,329.57,327.92,327.93,5115.0,313.5678,313.7487,312.1779,312.1874,5115.0
2020-06-24 11:50:00,328.5,328.91,327.88,328.76,2581.0,312.73,313.1203,312.1398,312.9775,2581.0
2020-06-24 12:00:00,328.58,329.4,328.51,328.68,5299.0,312.8062,313.5868,312.7395,312.9014,5299.0
2020-06-24 12:10:00,328.68,329.38,328.47,329.31,2600.0,312.9014,313.5678,312.7015,313.5011,2600.0
2020-06-24 12:20:00,329.85,330.24,328.89,329.53,3955.0,314.0152,314.3865,313.1013,313.7106,3955.0
2020-06-24 12:30:00,329.55,329.95,329.44,329.56,5404.0,313.7296,314.1104,313.6249,313.7391,5404.0
2020-06-24 12:40:00,329.74,330.4,329.58,329.96,4800.0,313.9105,314.5388,313.7582,314.1199,4800.0
2020-06-24 12:50:00,330.15,330.22,329.66,330.06,3500.0,314.3008,314.3675,313.8343,314.2151,3500.0
2020-06-24 13:00:00,329.96,330.26,329.19,329.2,5698.0,314.1199,314.4055,313.3869,313.3964,5698.0
2020-06-24 13:10:00,329.31,329.45,328.89,329.45,2494.0,313.5011,313.6344,313.1013,313.6344,2494.0
2020-06-24 13:20:00,329.13,329.13,327.68,328.0,3800.0,313.3298,313.3298,311.9494,312.254,3800.0
2020-06-24 13:30:00,327.78,327.78,326.95,327.41,2454.0,312.0446,312.0446,311.2544,311.6923,2454.0
2020-06-24 13:40:00,327.06,327.7,326.34,327.02,3344.0,311.3591,311.9684,310.6737,311.3211,3344.0
2020-06-24 13:50:00,326.74,326.74,325.51,326.09,3566.0,311.0545,311.0545,309.8836,310.4357,3566.0
2020-06-24 14:00:00,326.07,326.13,324.75,325.9,2807.0,310.4167,310.4738,309.16,310.2548,2807.0
2020-06-24 14:10:00,325.86,327.13,325.43,327.13,15242.0,310.2168,311.4258,309.8074,311.4258,15242.0
2020-06-24 14:20:00,327.23,327.71,326.46,326.96,3096.0,311.521,311.9779,310.788,311.2639,3096.0
2020-06-24 14:30:00,326.5,326.9,325.83,325.83,2181.0,310.826,311.2068,310.1882,310.1882,2181.0
2020-06-24 14:40:00,325.94,327.16,325.65,326.95,6300.0,310.2929,311.4543,310.0168,311.2544,6300.0
2020-06-24 14:50:00,326.99,327.67,326.56,327.67,4651.0,311.2925,311.9399,310.8832,311.9399,4651.0
2020-06-24 15:00:00,327.65,328.87,327.49,328.14,7000.0,311.9208,313.0823,311.7685,312.3873,7000.0
2020-06-24 15:10:00,328.09,329.72,327.58,329.67,5450.0,312.3397,313.8915,311.8542,313.8439,5450.0
2020-06-24 15:20:00,329.59,329.94,329.32,329.36,9136.0,313.7677,314.1009,313.5107,313.5487,9136.0
2020-06-24 15:30:00,329.47,329.49,328.07,328.38,5811.0,313.6535,313.6725,312.3207,312.6158,5811.0
2020-06-24 15:40:00,328.47,330.24,328.47,329.71,17585.0,312.7015,314.3865,312.7015,313.8819,17585.0
2020-06-24 15:50:00,329.2,329.23,327.91,328.32,45876.0,313.3964,313.425,312.1683,312.5587,45876.0
2020-06-25 09:30:00,328.95,331.21,328.95,329.98,12306.0,313.1584,315.3099,313.1584,314.139,12306.0
2020-06-25 09:40:00,329.52,330.58,326.87,330.07,11211.0,313.7011,314.7102,311.1783,314.2247,11211.0
2020-06-25 09:50:00,330.0,333.62,329.3,333.62,6210.0,314.158,317.6042,313.4916,317.6042,6210.0
2020-06-25 10:00:00,333.01,333.01,331.51,332.61,6751.0,317.0235,317.0235,315.5955,316.6427,6751.0
2020-06-25 10:10:00,332.78,334.95,332.78,334.55,1700.0,316.8046,318.8704,316.8046,318.4896,1700.0
2020-06-25 10:20:00,335.0,335.79,335.0,335.22,3727.0,318.918,319.6701,318.918,319.1274,3727.0
2020-06-25 10:30:00,335.23,335.23,334.37,335.02,1397.0,319.1369,319.1369,318.3182,318.937,1397.0
2020-06-25 10:40:00,335.09,336.12,334.45,335.74,3179.0,319.0037,319.9842,318.3944,319.6225,3179.0
2020-06-25 10:50:00,335.82,335.82,335.01,335.41,2693.0,319.6986,319.6986,318.9275,319.3083,2693.0
2020-06-25 11:00:00,335.01,335.01,333.66,334.02,3366.0,318.9275,318.9275,317.6423,317.985,3366.0
2020-06-25 11:10:00,333.96,335.54,333.5,335.54,2012.0,317.9279,319.4321,317.49,319.4321,2012.0
2020-06-25 11:20:00,335.92,336.81,335.9,335.95,5597.0,319.7938,320.6411,319.7748,319.8224,5597.0
2020-06-25 11:30:00,335.55,336.07,334.25,334.48,10514.0,319.4416,319.9366,318.204,318.4229,10514.0
2020-06-25 11:40:00,334.53,336.15,334.24,336.1,2915.0,318.4705,320.0128,318.1945,319.9652,2915.0
2020-06-25 11:50:00,335.93,338.33,335.93,338.18,4773.0,319.8033,322.0881,319.8033,321.9453,4773.0
2020-06-25 12:00:00,338.73,338.73,338.08,338.27,1787.0,322.4689,322.4689,321.8501,322.031,1787.0
2020-06-25 12:10:00,338.08,339.37,337.95,339.37,3593.0,321.8501,323.0782,321.7264,323.0782,3593.0
2020-06-25 12:20:00,339.41,339.83,338.28,338.66,6365.0,323.1163,323.5161,322.0405,322.4023,6365.0
2020-06-25 12:30:00,338.47,338.73,337.17,337.61,27700.0,322.2214,322.4689,320.9838,321.4027,27700.0
2020-06-25 12:40:00,337.32,337.78,337.25,337.3,7532.0,321.1266,321.5645,321.06,321.1076,7532.0
2020-06-25 12:50:00,336.93,341.09,336.93,339.01,24598.0,320.7553,324.7156,320.7553,322.7355,24598.0
2020-06-25 13:00:00,339.64,340.09,338.64,338.64,5271.0,323.3352,323.7636,322.3832,322.3832,5271.0
2020-06-25 13:10:00,338.28,338.94,337.78,337.81,3744.0,322.0405,322.6688,321.5645,321.5931,3744.0
2020-06-25 13:20:00,337.69,338.51,337.42,338.12,3875.0,321.4788,322.2595,321.2218,321.8882,3875.0
2020-06-25 13:30:00,338.0,338.65,337.77,338.64,3495.0,321.774,322.3928,321.555,322.3832,3495.0
2020-06-25 13:40:00,338.58,339.13,338.4,338.66,3121.0,322.3261,322.8497,322.1548,322.4023,3121.0
2020-06-25 13:50:00,338.68,338.79,338.42,338.55,2610.0,322.4213,322.526,322.1738,322.2976,2610.0
2020-06-25 14:00:00,338.54,339.64,338.53,339.63,6670.0,322.288,323.3352,322.2785,323.3257,6670.0
2020-06-25 14:10:00,339.38,340.63,339.38,340.52,6700.0,323.0877,324.2777,323.0877,324.173,6700.0
2020-06-25 14:20:00,340.56,340.56,338.99,339.15,6021.0,324.2111,324.2111,322.7164,322.8688,6021.0
2020-06-25 14:30:00,338.18,338.29,337.34,337.71,4851.0,321.9453,322.05,321.1456,321.4979,4851.0
2020-06-25 14:40:00,337.65,338.17,337.55,337.9,5800.0,321.4408,321.9358,321.3456,321.6788,5800.0
2020-06-25 14:50:00,337.54,338.33,337.46,338.18,3940.0,321.336,322.0881,321.2599,321.9453,3940.0
2020-06-25 15:00:00,338.16,339.66,337.57,339.22,5278.0,321.9263,323.3543,321.3646,322.9354,5278.0
2020-06-25 15:10:00,339.38,339.87,338.76,339.61,4946.0,323.0877,323.5542,322.4975,323.3067,4946.0
2020-06-25 15:20:00,339.61,340.57,339.61,340.16,5553.0,323.3067,324.2206,323.3067,323.8303,5553.0
2020-06-25 15:30:00,340.1,340.99,339.69,340.48,9438.0,323.7732,324.6204,323.3828,324.1349,9438.0
2020-06-25 15:40:00,340.65,341.85,340.65,341.69,13894.0,324.2967,325.4391,324.2967,325.2868,13894.0
2020-06-25 15:50:00,341.84,343.05,341.63,342.12,57661.0,325.4296,326.5815,325.2297,325.6962,57661.0
2020-06-26 09:30:00,340.22,341.28,338.18,338.71,10671.0,323.8874,324.8965,321.9453,322.4499,10671.0
2020-06-26 09:40:00,338.9,339.31,338.44,339.05,2314.0,322.6308,323.0211,322.1928,322.7736,2314.0
2020-06-26 09:50:00,339.49,339.83,338.06,339.82,4500.0,323.1924,323.5161,321.8311,323.5066,4500.0
2020-06-26 10:00:00,339.14,340.07,339.13,339.82,3340.0,322.8592,323.7446,322.8497,323.5066,3340.0
2020-06-26 10:10:00,340.07,340.21,336.28,336.47,4689.0,323.7446,323.8779,320.1365,320.3174,4689.0
2020-06-26 10:20:00,335.62,336.86,334.82,336.86,3766.0,319.5082,320.6887,318.7466,320.6887,3766.0
2020-06-26 10:30:00,336.87,337.23,334.29,334.37,5901.0,320.6982,321.0409,318.2421,318.3182,5901.0
2020-06-26 10:40:00,334.22,335.33,334.22,335.24,5973.0,318.1754,319.2321,318.1754,319.1465,5973.0
2020-06-26 10:50:00,334.5,335.28,334.03,335.0,2719.0,318.442,319.1845,317.9945,318.918,2719.0
2020-06-26 11:00:00,335.61,336.59,335.35,336.52,1809.0,319.4987,320.4317,319.2512,320.365,1809.0
2020-06-26 11:10:00,336.1,336.3,335.25,335.3,1512.0,319.9652,320.1556,319.156,319.2036,1512.0
2020-06-26 11:20:00,335.39,335.67,334.85,335.3,2977.0,319.2893,319.5558,318.7752,319.2036,2977.0
2020-06-26 11:30:00,335.21,335.21,334.09,334.91,2433.0,319.1179,319.1179,318.0517,318.8323,2433.0
2020-06-26 11:40:00,334.87,334.92,333.93,334.33,1734.0,318.7942,318.8418,317.8993,318.2801,1734.0
2020-06-26 11:50:00,334.88,335.0,334.48,334.84,2533.0,318.8037,318.918,318.4229,318.7657,2533.0
2020-06-26 12:00:00,334.74,334.74,333.16,333.31,3150.0,318.6705,318.6705,317.1663,317.3091,3150.0
2020-06-26 12:10:00,333.22,333.58,332.11,332.11,3310.0,317.2234,317.5661,316.1667,316.1667,3310.0
2020-06-26 12:20:00,331.53,332.98,331.53,332.87,2232.0,315.6146,316.995,315.6146,316.8902,2232.0
2020-06-26 12:30:00,332.65,332.65,331.2,331.9,5342.0,316.6808,316.6808,315.3004,315.9668,5342.0
2020-06-26 12:40:00,331.6,331.6,330.6,330.87,2300.0,315.6812,315.6812,314.7292,314.9862,2300.0
2020-06-26 12:50:00,330.65,332.41,330.57,332.16,2484.0,314.7768,316.4523,314.7006,316.2143,2484.0
2020-06-26 13:00:00,332.16,333.01,331.96,332.59,2241.0,316.2143,317.0235,316.0239,316.6237,2241.0
2020-06-26 13:10:00,332.68,332.92,332.38,332.56,10260.0,316.7094,316.9378,316.4238,316.5951,10260.0
2020-06-26 13:20:00,332.85,333.53,332.67,333.33,2600.0,316.8712,317.5186,316.6998,317.3282,2600.0
2020-06-26 13:30:00,333.51,334.24,333.36,334.24,3435.0,317.4995,318.1945,317.3567,318.1945,3435.0
2020-06-26 13:40:00,334.59,335.01,334.26,334.87,5814.0,318.5277,318.9275,318.2135,318.7942,5814.0
2020-06-26 13:50:00,334.85,334.85,333.48,333.67,7240.0,318.7752,318.7752,317.471,317.6518,7240.0
2020-06-26 14:00:00,333.74,333.76,332.84,332.96,2900.0,317.7185,317.7375,316.8617,316.9759,2900.0
2020-06-26 14:10:00,333.4,333.42,331.77,331.78,3202.0,317.3948,317.4138,315.843,315.8526,3202.0
2020-06-26 14:20:00,331.66,331.95,330.11,330.32,3343.0,315.7383,316.0144,314.2627,314.4626,3343.0
2020-06-26 14:30:00,330.44,331.43,330.12,331.4,8067.0,314.5769,315.5194,314.2723,315.4908,8067.0
2020-06-26 14:40:00,331.54,332.97,331.4,332.97,10772.0,315.6241,316.9854,315.4908,316.9854,10772.0
2020-06-26 14:50:00,333.14,333.5,332.57,332.81,5778.0,317.1473,317.49,316.6046,316.8331,5778.0
2020-06-26 15:00:00,332.83,333.22,332.1,332.11,4439.0,316.8522,317.2234,316.1572,316.1667,4439.0
2020-06-26 15:10:00,332.38,332.96,332.15,332.32,5244.0,316.4238,316.9759,316.2048,316.3666,5244.0
2020-06-26 15:20:00,332.47,332.89,332.16,332.74,24069.0,316.5094,316.9093,316.2143,316.7665,24069.0
2020-06-26 15:30:00,332.62,332.66,331.55,331.97,16817.0,316.6522,316.6903,315.6336,316.0334,16817.0
2020-06-26 15:40:00,331.81,334.63,331.68,332.83,17908.0,315.8811,318.5657,315.7574,316.8522,17908.0
2020-06-26 15:50:00,332.01,333.45,331.21,332.19,86726.0,316.0715,317.4424,315.3099,316.2429,86726.0
2020-06-29 09:30:00,334.1,334.1,330.89,330.9,11269.0,318.0612,318.0612,315.0053,315.0148,11269.0
2020-06-29 09:40:00,330.33,330.33,327.83,328.39,7953.0,314.4722,314.4722,312.0922,312.6253,7953.0
2020-06-29 09:50:00,328.35,329.51,327.24,329.44,6470.0,312.5872,313.6915,311.5305,313.6249,6470.0
2020-06-29 10:00:00,329.71,329.71,328.57,329.31,3950.0,313.8819,313.8819,312.7967,313.5011,3950.0
2020-06-29 10:10:00,329.31,330.59,328.92,330.59,2382.0,313.5011,314.7197,313.1299,314.7197,2382.0
2020-06-29 10:20:00,330.35,330.35,328.6,328.6,900.0,314.4912,314.4912,312.8252,312.8252,900.0
2020-06-29 10:30:00,328.81,329.74,328.79,329.41,5506.0,313.0251,313.9105,313.0061,313.5963,5506.0
2020-06-29 10:40:00,329.3,330.16,329.05,329.66,2626.0,313.4916,314.3103,313.2536,313.8343,2626.0
2020-06-29 10:50:00,329.66,330.01,328.88,329.31,4702.0,313.8343,314.1675,313.0918,313.5011,4702.0
2020-06-29 11:00:00,329.33,329.33,327.53,327.89,3201.0,313.5202,313.5202,311.8066,312.1493,3201.0
2020-06-29 11:10:00,327.86,328.45,327.73,328.37,2725.0,312.1207,312.6824,311.997,312.6063,2725.0
2020-06-29 11:20:00,328.91,329.1,328.61,329.1,1726.0,313.1203,313.3012,312.8347,313.3012,1726.0
2020-06-29 11:30:00,329.12,329.34,328.76,328.76,2406.0,313.3203,313.5297,312.9775,312.9775,2406.0
2020-06-29 11:40:00,328.41,329.06,328.4,329.0,4250.0,312.6443,313.2631,312.6348,313.206,4250.0
2020-06-29 11:50:00,328.96,329.29,328.72,329.29,3301.0,313.1679,313.4821,312.9395,313.4821,3301.0
2020-06-29 12:00:00,329.17,329.79,329.04,329.18,4100.0,313.3679,313.9581,313.2441,313.3774,4100.0
2020-06-29 12:10:00,329.17,329.43,328.53,328.55,3760.0,313.3679,313.6154,312.7586,312.7776,3760.0
2020-06-29 12:20:00,328.69,328.78,327.57,327.93,3400.0,312.9109,312.9966,311.8447,312.1874,3400.0
2020-06-29 12:30:00,327.81,328.1,327.46,327.56,4372.0,312.0731,312.3492,311.7399,311.8351,4372.0
2020-06-29 12:40:00,327.25,327.3,326.12,326.12,3685.0,311.54,311.5876,310.4643,310.4643,3685.0
2020-06-29 12:50:00,326.46,326.84,325.93,326.43,8022.0,310.788,311.1497,310.2834,310.7594,8022.0
2020-06-29 13:00:00,326.7,327.08,326.5,326.59,1593.0,311.0164,311.3782,310.826,310.9117,1593.0
2020-06-29 13:10:00,326.5,326.75,326.49,326.49,430.0,310.826,311.064,310.8165,310.8165,430.0
2020-06-29 13:20:00,326.45,327.02,326.16,326.96,2514.0,310.7784,311.3211,310.5024,311.2639,2514.0
2020-06-29 13:30:00,327.08,327.71,326.49,327.71,1569.0,311.3782,311.9779,310.8165,311.9779,1569.0
2020-06-29 13:40:00,327.54,327.71,327.42,327.6,3737.0,311.8161,311.9779,311.7019,311.8732,3737.0
2020-06-29 13:50:00,327.68,327.88,327.39,327.42,2007.0,311.9494,312.1398,311.6733,311.7019,2007.0
2020-06-29 14:00:00,327.41,327.48,326.92,327.09,2798.0,311.6923,311.759,311.2259,311.3877,2798.0
2020-06-29 14:10:00,327.13,327.34,326.98,327.04,1202.0,311.4258,311.6257,311.283,311.3401,1202.0
2020-06-29 14:20:00,326.71,326.71,326.26,326.29,701.0,311.026,311.026,310.5976,310.6261,701.0
2020-06-29 14:30:00,326.43,326.43,325.55,326.18,2022.0,310.7594,310.7594,309.9216,310.5214,2022.0
2020-06-29 14:40:00,326.44,326.57,325.78,325.78,1731.0,310.7689,310.8927,310.1406,310.1406,1731.0
2020-06-29 14:50:00,326.15,326.15,325.87,326.14,1703.0,310.4928,310.4928,310.2263,310.4833,1703.0
2020-06-29 15:00:00,326.0,326.19,325.21,325.44,3205.0,310.35,310.5309,309.598,309.8169,3205.0
2020-06-29 15:10:00,325.17,325.27,324.69,325.13,3998.0,309.5599,309.6551,309.1029,309.5218,3998.0
2020-06-29 15:20:00,325.19,325.35,324.3,324.3,1707.0,309.5789,309.7312,308.7316,308.7316,1707.0
2020-06-29 15:30:00,324.49,325.36,324.49,325.08,4438.0,308.9125,309.7408,308.9125,309.4742,4438.0
2020-06-29 15:40:00,324.97,324.98,323.54,323.75,6223.0,309.3695,309.379,308.0081,308.208,6223.0
2020-06-29 15:50:00,323.79,325.96,323.5,325.75,34878.0,308.2461,310.312,307.9701,310.112,34878.0
2020-06-30 09:30:00,327.02,330.21,326.86,330.05,11262.0,311.3211,314.3579,311.1688,314.2056,11262.0
2020-06-30 09:40:00,330.26,330.97,329.45,329.54,3500.0,314.4055,315.0814,313.6344,313.7201,3500.0
2020-06-30 09:50:00,330.0,330.45,329.16,329.19,3366.0,314.158,314.5864,313.3583,313.3869,3366.0
2020-06-30 10:00:00,329.27,329.93,328.27,328.95,2934.0,313.4631,314.0914,312.5111,313.1584,2934.0
2020-06-30 10:10:00,328.7,329.05,328.12,328.48,2105.0,312.9204,313.2536,312.3683,312.711,2105.0
2020-06-30 10:20:00,328.24,328.58,327.35,327.36,1400.0,312.4825,312.8062,311.6352,311.6447,1400.0
2020-06-30 10:30:00,327.59,328.11,326.93,327.49,4973.0,311.8637,312.3587,311.2354,311.7685,4973.0
2020-06-30 10:40:00,327.94,327.98,326.18,326.46,2000.0,312.1969,312.235,310.5214,310.788,2000.0
2020-06-30 10:50:00,326.7,327.75,326.4,327.3,15363.0,311.0164,312.016,310.7308,311.5876,15363.0
2020-06-30 11:00:00,327.14,327.98,326.96,327.56,10527.0,311.4353,312.235,311.2639,311.8351,10527.0
2020-06-30 11:10:00,327.11,328.22,327.07,328.22,4248.0,311.4067,312.4635,311.3687,312.4635,4248.0
2020-06-30 11:20:00,328.98,329.66,328.95,329.22,5752.0,313.187,313.8343,313.1584,313.4155,5752.0
2020-06-30 11:30:00,328.96,329.72,328.96,329.48,3399.0,313.1679,313.8915,313.1679,313.663,3399.0
2020-06-30 11:40:00,329.3,330.22,328.95,329.86,4204.0,313.4916,314.3675,313.1584,314.0247,4204.0
2020-06-30 11:50:00,330.17,330.17,329.32,329.35,1740.0,314.3199,314.3199,313.5107,313.5392,1740.0
2020-06-30 12:00:00,329.25,329.53,328.29,328.8,9488.0,313.444,313.7106,312.5301,313.0156,9488.0
2020-06-30 12:10:00,328.9,329.09,327.98,328.34,5504.0,313.1108,313.2917,312.235,312.5777,5504.0
2020-06-30 12:20:00,328.41,328.99,328.16,328.52,24085.0,312.6443,313.1965,312.4063,312.7491,24085.0
2020-06-30 12:30:00,328.66,329.21,328.38,328.55,5075.0,312.8823,313.4059,312.6158,312.7776,5075.0
2020-06-30 12:40:00,328.41,328.41,327.58,327.92,3100.0,312.6443,312.6443,311.8542,312.1779,3100.0
2020-06-30 12:50:00,328.01,328.72,328.01,328.48,1600.0,312.2635,312.9395,312.2635,312.711,1600.0
2020-06-30 13:00:00,328.61,329.09,328.1,328.7,4023.0,312.8347,313.2917,312.3492,312.9204,4023.0
2020-06-30 13:10:00,328.46,328.79,328.29,328.43,1612.0,312.6919,313.0061,312.5301,312.6634,1612.0
2020-06-30 13:20:00,328.25,328.66,328.2,328.56,2747.0,312.492,312.8823,312.4444,312.7871,2747.0
2020-06-30 13:30:00,328.43,328.56,327.75,328.07,3270.0,312.6634,312.7871,312.016,312.3207,3270.0
2020-06-30 13:40:00,327.79,328.3,327.79,328.15,1653.0,312.0541,312.5396,312.0541,312.3968,1653.0
2020-06-30 13:50:00,328.01,328.56,327.9,328.52,4085.0,312.2635,312.7871,312.1588,312.7491,4085.0
2020-06-30 14:00:00,328.21,328.45,328.02,328.37,3458.0,312.4539,312.6824,312.2731,312.6063,3458.0
2020-06-30 14:10:00,328.36,329.09,328.14,328.89,3983.0,312.5967,313.2917,312.3873,313.1013,3983.0
2020-06-30 14:20:00,328.99,330.2,328.96,330.06,3101.0,313.1965,314.3484,313.1679,314.2151,3101.0
2020-06-30 14:30:00,330.13,330.62,329.91,330.62,5364.0,314.2818,314.7482,314.0723,314.7482,5364.0
2020-06-30 14:40:00,330.63,330.94,330.55,330.65,12196.0,314.7578,315.0529,314.6816,314.7768,12196.0
2020-06-30 14:50:00,330.76,331.39,330.62,331.12,8785.0,314.8815,315.4813,314.7482,315.2242,8785.0
2020-06-30 15:00:00,331.34,331.34,330.15,330.33,5491.0,315.4337,315.4337,314.3008,314.4722,5491.0
2020-06-30 15:10:00,330.18,330.41,329.64,329.69,6102.0,314.3294,314.5483,313.8153,313.8629,6102.0
2020-06-30 15:20:00,329.78,330.43,329.68,330.19,9114.0,313.9486,314.5674,313.8534,314.3389,9114.0
2020-06-30 15:30:00,330.19,332.0,330.17,331.81,12617.0,314.3389,316.062,314.3199,315.8811,12617.0
2020-06-30 15:40:00,332.0,332.67,331.68,331.96,16935.0,316.062,316.6998,315.7574,316.0239,16935.0
2020-06-30 15:50:00,332.29,334.99,332.29,333.81,66840.0,316.3381,318.9085,316.3381,317.7851,66840.0
2020-07-01 09:30:00,335.17,335.55,331.05,331.05,11402.0,319.0798,319.4416,315.1576,315.1576,11402.0
2020-07-01 09:40:00,331.93,333.19,330.88,331.44,4777.0,315.9954,317.1949,314.9958,315.5289,4777.0
2020-07-01 09:50:00,331.04,331.58,329.83,331.57,2567.0,315.1481,315.6622,313.9962,315.6526,2567.0
2020-07-01 10:00:00,332.43,335.58,332.43,335.32,7448.0,316.4714,319.4701,316.4714,319.2226,7448.0
2020-07-01 10:10:00,335.26,335.26,333.49,335.08,7035.0,319.1655,319.1655,317.4805,318.9941,7035.0
2020-07-01 10:20:00,335.12,337.65,335.0,337.47,4133.0,319.0322,321.4408,318.918,321.2694,4133.0
2020-07-01 10:30:00,336.94,340.42,336.94,339.96,7255.0,320.7648,324.0778,320.7648,323.6399,7255.0
2020-07-01 10:40:00,339.9,339.9,337.64,337.93,1924.0,323.5828,323.5828,321.4312,321.7073,1924.0
2020-07-01 10:50:00,337.63,338.35,337.48,338.0,13343.0,321.4217,322.1072,321.2789,321.774,13343.0
2020-07-01 11:00:00,337.92,338.11,336.31,336.76,6165.0,321.6978,321.8787,320.1651,320.5935,6165.0
2020-07-01 11:10:00,336.69,338.04,336.69,337.76,5613.0,320.5269,321.812,320.5269,321.5455,5613.0
2020-07-01 11:20:00,337.8,337.8,336.64,336.64,2656.0,321.5836,321.5836,320.4793,320.4793,2656.0
2020-07-01 11:30:00,335.7,336.76,335.52,336.76,2654.0,319.5844,320.5935,319.413,320.5935,2654.0
2020-07-01 11:40:00,336.39,337.68,336.26,337.19,3605.0,320.2413,321.4693,320.1175,321.0028,3605.0
2020-07-01 11:50:00,337.23,338.25,337.23,338.22,2193.0,321.0409,322.012,321.0409,321.9834,2193.0
2020-07-01 12:00:00,337.9,339.24,337.76,338.94,6100.0,321.6788,322.9544,321.5455,322.6688,6100.0
2020-07-01 12:10:00,338.94,340.11,338.94,339.66,20532.0,322.6688,323.7827,322.6688,323.3543,20532.0
2020-07-01 12:20:00,339.65,340.88,339.65,340.0,6232.0,323.3448,324.5157,323.3448,323.678,6232.0
2020-07-01 12:30:00,340.0,340.54,339.88,340.54,6047.0,323.678,324.192,323.5637,324.192,6047.0
2020-07-01 12:40:00,340.26,341.39,340.26,341.33,5410.0,323.9255,325.0012,323.9255,324.9441,5410.0
2020-07-01 12:50:00,341.35,342.48,340.85,342.48,2747.0,324.9631,326.0389,324.4871,326.0389,2747.0
2020-07-01 13:00:00,342.62,342.63,341.32,341.32,2274.0,326.1722,326.1817,324.9346,324.9346,2274.0
2020-07-01 13:10:00,341.44,342.26,341.28,341.94,2853.0,325.0488,325.8295,324.8965,325.5248,2853.0
2020-07-01 13:20:00,341.6,342.45,341.51,342.0,2677.0,325.2011,326.0103,325.1155,325.5819,2677.0
2020-07-01 13:30:00,342.23,342.59,342.01,342.59,1500.0,325.8009,326.1436,325.5915,326.1436,1500.0
2020-07-01 13:40:00,342.31,342.42,342.11,342.39,2507.0,325.8771,325.9818,325.6867,325.9532,2507.0
2020-07-01 13:50:00,342.19,342.68,341.82,342.48,4521.0,325.7628,326.2293,325.4106,326.0389,4521.0
2020-07-01 14:00:00,342.61,342.95,342.06,342.56,3439.0,326.1627,326.4863,325.6391,326.1151,3439.0
2020-07-01 14:10:00,342.16,342.16,341.3,341.62,2878.0,325.7343,325.7343,324.9155,325.2202,2878.0
2020-07-01 14:20:00,341.76,341.76,341.22,341.32,2916.0,325.3535,325.3535,324.8394,324.9346,2916.0
2020-07-01 14:30:00,341.56,341.82,341.36,341.54,5497.0,325.1631,325.4106,324.9727,325.144,5497.0
2020-07-01 14:40:00,341.75,342.47,341.68,342.43,2613.0,325.3439,326.0294,325.2773,325.9913,2613.0
2020-07-01 14:50:00,342.43,342.99,342.34,342.94,4696.0,325.9913,326.5244,325.9056,326.4768,4696.0
2020-07-01 15:00:00,342.82,343.8,342.56,343.65,6014.0,326.3626,327.2955,326.1151,327.1527,6014.0
2020-07-01 15:10:00,343.77,343.77,342.92,342.92,4104.0,327.267,327.267,326.4578,326.4578,4104.0
2020-07-01 15:20:00,342.8,343.16,342.56,342.75,6101.0,326.3435,326.6863,326.1151,326.2959,6101.0
2020-07-01 15:30:00,342.82,343.28,342.43,342.63,6056.0,326.3626,326.8005,325.9913,326.1817,6056.0
2020-07-01 15:40:00,342.62,343.35,342.62,343.18,10103.0,326.1722,326.8671,326.1722,326.7053,10103.0
2020-07-01 15:50:00,342.95,343.07,340.86,340.93,25752.0,326.4863,326.6006,324.4967,324.5633,25752.0
2020-07-02 09:30:00,344.61,345.0,341.39,342.33,16749.0,328.0666,328.4379,325.0012,325.8961,16749.0
2020-07-02 09:40:00,342.36,344.12,341.79,342.39,6047.0,325.9247,327.6002,325.382,325.9532,6047.0
2020-07-02 09:50:00,342.25,343.99,340.83,343.77,7490.0,325.8199,327.4764,324.4681,327.267,7490.0
2020-07-02 10:00:00,343.95,345.7,343.74,344.47,6204.0,327.4383,329.1043,327.2384,327.9334,6204.0
2020-07-02 10:10:00,344.93,345.73,344.19,344.25,4534.0,328.3713,329.1329,327.6668,327.7239,4534.0
2020-07-02 10:20:00,343.92,343.92,341.99,341.99,709.0,327.4098,327.4098,325.5724,325.5724,709.0
2020-07-02 10:30:00,342.43,343.22,342.43,342.64,1745.0,325.9913,326.7434,325.9913,326.1912,1745.0
2020-07-02 10:40:00,342.89,344.18,342.89,343.87,2400.0,326.4292,327.6573,326.4292,327.3622,2400.0
2020-07-02 10:50:00,343.82,343.82,342.59,343.38,1151.0,327.3146,327.3146,326.1436,326.8957,1151.0
2020-07-02 11:00:00,343.58,343.59,342.6,342.69,1525.0,327.0861,327.0956,326.1531,326.2388,1525.0
2020-07-02 11:10:00,342.28,342.44,341.36,341.68,5271.0,325.8485,326.0008,324.9727,325.2773,5271.0
2020-07-02 11:20:00,341.65,342.33,341.57,342.15,6200.0,325.2487,325.8961,325.1726,325.7247,6200.0
2020-07-02 11:30:00,342.1,343.65,342.1,343.56,2800.0,325.6771,327.1527,325.6771,327.067,2800.0
2020-07-02 11:40:00,343.68,344.69,343.68,344.54,1801.0,327.1813,328.1428,327.1813,328.0,1801.0
2020-07-02 11:50:00,344.56,344.56,343.88,344.18,1983.0,328.019,328.019,327.3717,327.6573,1983.0
2020-07-02 12:00:00,344.08,344.08,343.33,343.37,1400.0,327.5621,327.5621,326.8481,326.8862,1400.0
2020-07-02 12:10:00,343.53,343.94,343.27,343.27,1801.0,327.0385,327.4288,326.791,326.791,1801.0
2020-07-02 12:20:00,343.48,344.55,343.47,344.37,2990.0,326.9909,328.0095,326.9814,327.8382,2990.0
2020-07-02 12:30:00,344.31,344.32,344.05,344.08,821.0,327.781,327.7906,327.5335,327.5621,821.0
2020-07-02 12:40:00,344.14,344.65,343.71,344.59,4840.0,327.6192,328.1047,327.2098,328.0476,4840.0
2020-07-02 12:50:00,344.51,344.65,344.31,344.34,1221.0,327.9714,328.1047,327.781,327.8096,1221.0
2020-07-02 13:00:00,344.41,344.45,344.18,344.45,2001.0,327.8762,327.9143,327.6573,327.9143,2001.0
2020-07-02 13:10:00,344.54,344.54,343.79,343.79,1471.0,328.0,328.0,327.286,327.286,1471.0
2020-07-02 13:20:00,343.52,343.94,343.2,343.44,3007.0,327.029,327.4288,326.7243,326.9528,3007.0
2020-07-02 13:30:00,343.55,343.62,343.25,343.28,2784.0,327.0575,327.1242,326.7719,326.8005,2784.0
2020-07-02 13:40:00,343.56,344.8,343.56,344.8,2711.0,327.067,328.2475,327.067,328.2475,2711.0
2020-07-02 13:50:00,344.78,344.78,344.41,344.41,500.0,328.2285,328.2285,327.8762,327.8762,500.0
2020-07-02 14:00:00,344.04,344.61,343.45,343.57,4217.0,327.524,328.0666,326.9623,327.0766,4217.0
2020-07-02 14:10:00,343.49,343.49,342.89,342.98,705.0,327.0004,327.0004,326.4292,326.5149,705.0
2020-07-02 14:20:00,342.98,343.74,342.98,343.67,2025.0,326.5149,327.2384,326.5149,327.1718,2025.0
2020-07-02 14:30:00,343.96,344.35,343.96,344.09,2244.0,327.4478,327.8191,327.4478,327.5716,2244.0
2020-07-02 14:40:00,344.47,344.47,344.0,344.29,2858.0,327.9334,327.9334,327.4859,327.762,2858.0
2020-07-02 14:50:00,344.54,344.55,344.33,344.44,2449.0,328.0,328.0095,327.8001,327.9048,2449.0
2020-07-02 15:00:00,344.45,344.77,344.18,344.18,5079.0,327.9143,328.219,327.6573,327.6573,5079.0
2020-07-02 15:10:00,343.78,343.97,343.11,343.29,2000.0,327.2765,327.4574,326.6387,326.81,2000.0
2020-07-02 15:20:00,343.43,343.93,342.49,342.6,5600.0,326.9433,327.4193,326.0484,326.1531,5600.0
2020-07-02 15:30:00,342.57,342.76,341.8,341.8,4157.0,326.1246,326.3055,325.3915,325.3915,4157.0
2020-07-02 15:40:00,341.86,343.11,341.4,342.97,28949.0,325.4487,326.6387,325.0107,326.5054,28949.0
2020-07-02 15:50:00,342.89,343.06,341.42,342.07,27737.0,326.4292,326.5911,325.0298,325.6486,27737.0
2020-07-06 09:30:00,347.0,349.25,345.77,348.83,14696.0,330.3419,332.4839,329.171,332.0841,14696.0
2020-07-06 09:40:00,349.07,349.34,346.83,346.83,3869.0,332.3125,332.5696,330.1801,330.1801,3869.0
2020-07-06 09:50:00,346.59,348.79,345.17,348.74,8425.0,329.9516,332.046,328.5998,331.9984,8425.0
2020-07-06 10:00:00,348.99,349.74,347.71,348.61,11606.0,332.2364,332.9504,331.0178,331.8746,11606.0
2020-07-06 10:10:00,348.52,351.64,348.51,350.8,11017.0,331.7889,334.7592,331.7794,333.9595,11017.0
2020-07-06 10:20:00,350.52,350.9,349.25,350.05,4619.0,333.6929,334.0547,332.4839,333.2455,4619.0
2020-07-06 10:30:00,349.81,350.91,349.81,350.75,2150.0,333.017,334.0642,333.017,333.9119,2150.0
2020-07-06 10:40:00,350.76,351.72,350.52,351.72,5676.0,333.9214,334.8353,333.6929,334.8353,5676.0
2020-07-06 10:50:00,351.86,352.82,351.86,352.82,2230.0,334.9686,335.8825,334.9686,335.8825,2230.0
2020-07-06 11:00:00,352.76,352.82,350.2,350.2,4337.0,335.8254,335.8825,333.3883,333.3883,4337.0
2020-07-06 11:10:00,350.4,352.22,350.28,352.04,4982.0,333.5787,335.3113,333.4644,335.14,4982.0
2020-07-06 11:20:00,351.99,352.68,351.98,352.1,5138.0,335.0924,335.7492,335.0828,335.1971,5138.0
2020-07-06 11:30:00,352.03,352.86,351.24,352.61,5067.0,335.1304,335.9206,334.3784,335.6826,5067.0
2020-07-06 11:40:00,352.68,352.68,351.93,352.29,6182.0,335.7492,335.7492,335.0352,335.378,6182.0
2020-07-06 11:50:00,352.31,352.6,351.43,351.43,3368.0,335.397,335.6731,334.5592,334.5592,3368.0
2020-07-06 12:00:00,351.47,351.72,350.09,350.21,3459.0,334.5973,334.8353,333.2836,333.3978,3459.0
2020-07-06 12:10:00,349.9,350.1,349.34,350.04,5485.0,333.1027,333.2931,332.5696,333.236,5485.0
2020-07-06 12:20:00,349.86,349.97,349.25,349.74,3265.0,333.0646,333.1693,332.4839,332.9504,3265.0
2020-07-06 12:30:00,349.92,351.06,349.85,351.06,2685.0,333.1217,334.207,333.0551,334.207,2685.0
2020-07-06 12:40:00,351.29,351.86,351.28,351.48,3204.0,334.426,334.9686,334.4164,334.6068,3204.0
2020-07-06 12:50:00,351.38,351.75,351.15,351.49,2657.0,334.5116,334.8639,334.2927,334.6164,2657.0
2020-07-06 13:00:00,351.13,351.58,351.13,351.21,1851.0,334.2736,334.702,334.2736,334.3498,1851.0
2020-07-06 13:10:00,351.06,351.06,349.72,349.88,1925.0,334.207,334.207,332.9313,333.0837,1925.0
2020-07-06 13:20:00,350.0,351.06,350.0,350.71,3203.0,333.1979,334.207,333.1979,333.8738,3203.0
2020-07-06 13:30:00,351.07,351.89,351.07,351.4,4372.0,334.2165,334.9972,334.2165,334.5307,4372.0
2020-07-06 13:40:00,351.44,351.93,350.97,351.09,5347.0,334.5688,335.0352,334.1213,334.2356,5347.0
2020-07-06 13:50:00,350.93,350.93,350.09,350.77,5680.0,334.0832,334.0832,333.2836,333.9309,5680.0
2020-07-06 14:00:00,350.75,350.77,349.79,349.79,9230.0,333.9119,333.9309,332.998,332.998,9230.0
2020-07-06 14:10:00,349.89,349.95,349.45,349.45,8614.0,333.0932,333.1503,332.6743,332.6743,8614.0
2020-07-06 14:20:00,349.61,350.06,349.37,349.59,7963.0,332.8266,333.255,332.5981,332.8076,7963.0
2020-07-06 14:30:00,349.79,350.74,349.79,349.93,6122.0,332.998,333.9024,332.998,333.1313,6122.0
2020-07-06 14:40:00,349.9,350.75,349.46,350.19,6520.0,333.1027,333.9119,332.6838,333.3788,6520.0
2020-07-06 14:50:00,350.36,350.36,349.54,349.54,2100.0,333.5406,333.5406,332.76,332.76,2100.0
2020-07-06 15:00:00,349.5,349.61,348.84,349.0,1614.0,332.7219,332.8266,332.0936,332.2459,1614.0
2020-07-06 15:10:00,349.16,349.88,349.05,349.71,4315.0,332.3982,333.0837,332.2935,332.9218,4315.0
2020-07-06 15:20:00,349.75,350.5,349.69,350.37,4313.0,332.9599,333.6739,332.9028,333.5501,4313.0
2020-07-06 15:30:00,350.51,350.88,349.84,350.49,10179.0,333.6834,334.0356,333.0456,333.6644,10179.0
2020-07-06 15:40:00,350.62,352.18,350.07,351.96,20102.0,333.7881,335.2732,333.2645,335.0638,20102.0
2020-07-06 15:50:00,351.46,352.19,350.93,351.44,41189.0,334.5878,335.2828,334.0832,334.5688,41189.0
2020-07-07 09:30:00,349.12,352.64,347.32,347.32,9801.0,332.3601,335.7112,330.6465,330.6465,9801.0
2020-07-07 09:40:00,347.66,349.6,347.0,349.47,8457.0,330.9702,332.8171,330.3419,332.6933,8457.0
2020-07-07 09:50:00,349.12,351.73,349.02,350.66,12045.0,332.3601,334.8448,332.2649,333.8262,12045.0
2020-07-07 10:00:00,350.84,352.21,350.55,351.18,8074.0,333.9976,335.3018,333.7215,334.3212,8074.0
2020-07-07 10:10:00,351.08,353.69,350.84,353.02,12218.0,334.226,336.7107,333.9976,336.0729,12218.0
2020-07-07 10:20:00,352.88,354.04,352.59,353.67,3706.0,335.9396,337.0439,335.6636,336.6917,3706.0
2020-07-07 10:30:00,353.86,355.54,353.86,355.12,6463.0,336.8726,338.4719,336.8726,338.0721,6463.0
2020-07-07 10:40:00,354.93,357.87,354.92,357.56,12293.0,337.8912,340.6901,337.8817,340.395,12293.0
2020-07-07 10:50:00,357.58,359.41,357.36,358.77,13390.0,340.414,342.1562,340.2046,341.5469,13390.0
2020-07-07 11:00:00,358.81,358.92,357.51,358.55,9673.0,341.585,341.6897,340.3474,341.3374,9673.0
2020-07-07 11:10:00,358.73,359.64,357.78,358.97,21673.0,341.5088,342.3751,340.6044,341.7373,21673.0
2020-07-07 11:20:00,359.02,359.7,358.14,358.36,4514.0,341.7849,342.4322,340.9471,341.1566,4514.0
2020-07-07 11:30:00,357.77,358.14,356.01,356.13,20244.0,340.5949,340.9471,338.9194,339.0336,20244.0
2020-07-07 11:40:00,355.98,356.9,355.8,356.81,7957.0,338.8908,339.7666,338.7195,339.681,7957.0
2020-07-07 11:50:00,357.04,357.7,356.32,357.07,5859.0,339.8999,340.5282,339.2145,339.9285,5859.0
2020-07-07 12:00:00,356.92,357.67,356.12,356.12,3012.0,339.7857,340.4997,339.0241,339.0241,3012.0
2020-07-07 12:10:00,355.94,356.38,355.92,356.2,6241.0,338.8527,339.2716,338.8337,339.1003,6241.0
2020-07-07 12:20:00,356.46,356.85,356.19,356.25,7576.0,339.3478,339.719,339.0907,339.1479,7576.0
2020-07-07 12:30:00,356.01,356.08,355.38,355.6,3519.0,338.9194,338.986,338.3196,338.5291,3519.0
2020-07-07 12:40:00,355.59,356.01,354.82,355.97,4086.0,338.5195,338.9194,337.7865,338.8813,4086.0
2020-07-07 12:50:00,355.97,356.16,355.71,355.99,2498.0,338.8813,339.0622,338.6338,338.9003,2498.0
2020-07-07 13:00:00,355.99,356.3,354.55,354.97,4350.0,338.9003,339.1955,337.5295,337.9293,4350.0
2020-07-07 13:10:00,354.72,354.93,354.55,354.56,3138.0,337.6913,337.8912,337.5295,337.539,3138.0
2020-07-07 13:20:00,354.69,355.31,354.55,355.06,5792.0,337.6627,338.253,337.5295,338.015,5792.0
2020-07-07 13:30:00,354.97,354.97,354.16,354.19,3665.0,337.9293,337.9293,337.1582,337.1867,3665.0
2020-07-07 13:40:00,354.16,355.01,354.16,354.8,3204.0,337.1582,337.9674,337.1582,337.7675,3204.0
2020-07-07 13:50:00,354.73,355.21,354.13,354.23,3584.0,337.7008,338.1578,337.1296,337.2248,3584.0
2020-07-07 14:00:00,354.1,355.31,353.65,355.31,4600.0,337.1011,338.253,336.6727,338.253,4600.0
2020-07-07 14:10:00,355.34,355.79,354.75,354.75,3658.0,338.2815,338.7099,337.7199,337.7199,3658.0
2020-07-07 14:20:00,354.83,355.21,354.26,354.26,5899.0,337.796,338.1578,337.2534,337.2534,5899.0
2020-07-07 14:30:00,354.25,354.25,353.26,353.36,3867.0,337.2439,337.2439,336.3014,336.3966,3867.0
2020-07-07 14:40:00,353.17,354.12,353.17,353.5,10980.0,336.2157,337.1201,336.2157,336.5299,10980.0
2020-07-07 14:50:00,353.49,353.65,352.99,353.44,7164.0,336.5204,336.6727,336.0444,336.4728,7164.0
2020-07-07 15:00:00,353.26,353.26,352.03,352.1,3954.0,336.3014,336.3014,335.1304,335.1971,3954.0
2020-07-07 15:10:00,352.11,353.14,352.11,352.96,4919.0,335.2066,336.1872,335.2066,336.0158,4919.0
2020-07-07 15:20:00,353.0,353.82,352.99,353.29,5410.0,336.0539,336.8345,336.0444,336.33,5410.0
2020-07-07 15:30:00,353.39,353.92,352.7,353.24,10058.0,336.4252,336.9297,335.7683,336.2824,10058.0
2020-07-07 15:40:00,353.24,354.18,353.23,353.96,32908.0,336.2824,337.1772,336.2728,336.9678,32908.0
2020-07-07 15:50:00,353.97,353.97,352.24,352.61,70532.0,336.9773,336.9773,335.3304,335.6826,70532.0
2020-07-08 09:30:00,357.83,363.61,357.83,363.23,17562.0,340.652,346.1545,340.652,345.7928,17562.0
2020-07-08 09:40:00,363.23,364.63,362.82,364.06,17868.0,345.7928,347.1256,345.4025,346.5829,17868.0
2020-07-08 09:50:00,364.16,364.64,363.08,363.31,20657.0,346.6781,347.1351,345.65,345.8689,20657.0
2020-07-08 10:00:00,363.35,364.55,362.5,364.11,23958.0,345.907,347.0494,345.0978,346.6305,23958.0
2020-07-08 10:10:00,364.29,365.55,364.14,364.98,13052.0,346.8019,348.0014,346.6591,347.4588,13052.0
2020-07-08 10:20:00,364.98,366.66,364.77,365.96,14588.0,347.4588,349.0581,347.2588,348.3917,14588.0
2020-07-08 10:30:00,365.86,366.61,364.99,365.4,17786.0,348.2965,349.0105,347.4683,347.8586,17786.0
2020-07-08 10:40:00,365.4,367.16,364.65,366.47,32901.0,347.8586,349.5341,347.1446,348.8772,32901.0
2020-07-08 10:50:00,366.47,366.65,364.32,365.47,15280.0,348.8772,349.0486,346.8304,347.9252,15280.0
2020-07-08 11:00:00,365.11,365.77,364.25,364.75,7339.0,347.5825,348.2108,346.7638,347.2398,7339.0
2020-07-08 11:10:00,364.69,364.75,362.35,362.48,11174.0,347.1827,347.2398,344.955,345.0788,11174.0
2020-07-08 11:20:00,362.44,363.9,361.69,363.77,9392.0,345.0407,346.4306,344.3267,346.3068,9392.0
2020-07-08 11:30:00,363.55,367.76,363.54,367.72,10287.0,346.0974,350.1053,346.0879,350.0672,10287.0
2020-07-08 11:40:00,367.72,369.54,367.22,367.22,12242.0,350.0672,351.7999,349.5912,349.5912,12242.0
2020-07-08 11:50:00,367.03,370.13,366.8,368.04,26099.0,349.4103,352.3615,349.1914,350.3719,26099.0
2020-07-08 12:00:00,368.35,368.58,367.82,368.14,2611.0,350.667,350.8859,350.1624,350.4671,2611.0
2020-07-08 12:10:00,368.23,368.23,366.89,367.3,11183.0,350.5527,350.5527,349.2771,349.6674,11183.0
2020-07-08 12:20:00,367.04,369.67,366.9,368.54,12944.0,349.4199,351.9236,349.2866,350.8479,12944.0
2020-07-08 12:30:00,368.56,369.31,368.43,369.17,7659.0,350.8669,351.5809,350.7431,351.4476,7659.0
2020-07-08 12:40:00,369.32,369.32,367.87,368.09,4049.0,351.5904,351.5904,350.21,350.4195,4049.0
2020-07-08 12:50:00,368.33,369.68,367.76,369.3,7641.0,350.6479,351.9331,350.1053,351.5714,7641.0
2020-07-08 13:00:00,369.4,370.72,369.4,370.28,11533.0,351.6666,352.9232,351.6666,352.5043,11533.0
2020-07-08 13:10:00,370.11,370.73,369.6,369.79,13097.0,352.3425,352.9327,351.857,352.0379,13097.0
2020-07-08 13:20:00,369.89,369.89,368.07,368.31,6735.0,352.1331,352.1331,350.4004,350.6289,6735.0
2020-07-08 13:30:00,368.63,368.65,368.0,368.19,10050.0,350.9335,350.9526,350.3338,350.5147,10050.0
2020-07-08 13:40:00,367.88,368.0,366.94,367.69,5916.0,350.2195,350.3338,349.3247,350.0387,5916.0
2020-07-08 13:50:00,367.81,367.81,366.9,367.31,7455.0,350.1529,350.1529,349.2866,349.6769,7455.0
2020-07-08 14:00:00,367.0,367.7,366.95,367.25,5996.0,349.3818,350.0482,349.3342,349.6198,5996.0
2020-07-08 14:10:00,367.12,368.1,366.9,368.0,2713.0,349.496,350.429,349.2866,350.3338,2713.0
2020-07-08 14:20:00,367.61,368.69,367.61,368.25,2040.0,349.9625,350.9907,349.9625,350.5718,2040.0
2020-07-08 14:30:00,367.91,368.08,367.5,367.65,3223.0,350.2481,350.4099,349.8578,350.0006,3223.0
2020-07-08 14:40:00,367.77,367.8,366.9,366.91,5245.0,350.1148,350.1434,349.2866,349.2961,5245.0
2020-07-08 14:50:00,367.22,368.28,366.83,368.18,2700.0,349.5912,350.6003,349.2199,350.5051,2700.0
2020-07-08 15:00:00,368.15,368.76,367.67,368.75,3917.0,350.4766,351.0573,350.0196,351.0478,3917.0
2020-07-08 15:10:00,368.81,369.54,368.81,369.09,7490.0,351.1049,351.7999,351.1049,351.3715,7490.0
2020-07-08 15:20:00,369.11,369.74,368.76,369.06,9338.0,351.3905,351.9903,351.0573,351.3429,9338.0
2020-07-08 15:30:00,369.37,369.64,368.6,368.78,10711.0,351.638,351.8951,350.905,351.0763,10711.0
2020-07-08 15:40:00,368.79,369.68,368.28,369.19,41348.0,351.0859,351.9331,350.6003,351.4667,41348.0
2020-07-08 15:50:00,369.98,370.87,368.86,370.71,63982.0,352.2187,353.066,351.1525,352.9137,63982.0
2020-07-09 09:30:00,372.59,375.42,371.73,374.22,23563.0,354.7034,357.3976,353.8847,356.2552,23563.0
2020-07-09 09:40:00,374.27,376.21,373.01,373.29,27731.0,356.3028,358.1497,355.1033,355.3698,27731.0
2020-07-09 09:50:00,373.46,377.03,373.46,375.83,19730.0,355.5317,358.9303,355.5317,357.7879,19730.0
2020-07-09 10:00:00,375.85,377.12,375.84,377.1,38131.0,357.8069,359.016,357.7974,358.9969,38131.0
2020-07-09 10:10:00,377.35,379.41,376.2,376.43,15766.0,359.2349,361.196,358.1401,358.3591,15766.0
2020-07-09 10:20:00,376.37,377.0,375.88,376.14,11347.0,358.302,358.9017,357.8355,358.083,11347.0
2020-07-09 10:30:00,376.14,379.97,376.14,378.16,34305.0,358.083,361.7292,358.083,360.006,34305.0
2020-07-09 10:40:00,377.95,377.95,374.66,374.66,20148.0,359.8061,359.8061,356.6741,356.6741,20148.0
2020-07-09 10:50:00,374.42,376.51,374.11,375.88,21955.0,356.4456,358.4353,356.1505,357.8355,21955.0
2020-07-09 11:00:00,376.0,377.64,375.6,377.04,16624.0,357.9497,359.511,357.5689,358.9398,16624.0
2020-07-09 11:10:00,376.96,377.34,372.76,372.76,23099.0,358.8636,359.2254,354.8653,354.8653,23099.0
2020-07-09 11:20:00,373.3,373.92,369.39,371.96,15762.0,355.3794,355.9696,351.6571,354.1037,15762.0
2020-07-09 11:30:00,371.98,373.58,371.45,373.09,5234.0,354.1227,355.6459,353.6182,355.1794,5234.0
2020-07-09 11:40:00,372.94,373.8,372.13,372.29,9520.0,355.0366,355.8553,354.2655,354.4178,9520.0
2020-07-09 11:50:00,371.99,373.5,371.71,373.08,4057.0,354.1322,355.5697,353.8657,355.1699,4057.0
2020-07-09 12:00:00,373.1,375.09,372.72,374.55,11005.0,355.189,357.0834,354.8272,356.5693,11005.0
2020-07-09 12:10:00,374.68,375.6,373.89,375.4,6056.0,356.6931,357.5689,355.941,357.3785,6056.0
2020-07-09 12:20:00,375.38,375.39,374.42,374.73,4463.0,357.3595,357.369,356.4456,356.7407,4463.0
2020-07-09 12:30:00,374.5,375.38,373.89,375.17,12663.0,356.5217,357.3595,355.941,357.1596,12663.0
2020-07-09 12:40:00,375.5,376.1,374.41,374.95,18735.0,357.4737,358.0449,356.4361,356.9501,18735.0
2020-07-09 12:50:00,374.81,375.27,373.84,374.61,7368.0,356.8169,357.2548,355.8934,356.6265,7368.0
2020-07-09 13:00:00,374.34,374.71,373.89,374.59,4573.0,356.3694,356.7217,355.941,356.6074,4573.0
2020-07-09 13:10:00,374.58,375.38,374.45,375.02,4255.0,356.5979,357.3595,356.4741,357.0168,4255.0
2020-07-09 13:20:00,374.83,374.83,374.2,374.41,4800.0,356.8359,356.8359,356.2361,356.4361,4800.0
2020-07-09 13:30:00,374.41,374.74,373.59,373.69,5900.0,356.4361,356.7502,355.6554,355.7506,5900.0
2020-07-09 13:40:00,373.83,374.17,373.54,374.17,4123.0,355.8839,356.2076,355.6078,356.2076,4123.0
2020-07-09 13:50:00,373.86,374.14,373.37,373.55,2916.0,355.9125,356.179,355.446,355.6173,2916.0
2020-07-09 14:00:00,373.56,374.83,373.2,374.73,6240.0,355.6269,356.8359,355.2842,356.7407,6240.0
2020-07-09 14:10:00,374.66,376.12,374.66,376.05,7935.0,356.6741,358.064,356.6741,357.9973,7935.0
2020-07-09 14:20:00,375.84,376.25,375.84,376.12,13440.0,357.7974,358.1877,357.7974,358.064,13440.0
2020-07-09 14:30:00,376.09,376.24,375.56,375.83,5900.0,358.0354,358.1782,357.5309,357.7879,5900.0
2020-07-09 14:40:00,376.0,376.0,375.26,375.31,2500.0,357.9497,357.9497,357.2453,357.2929,2500.0
2020-07-09 14:50:00,375.37,376.01,375.29,375.96,6233.0,357.35,357.9593,357.2738,357.9117,6233.0
2020-07-09 15:00:00,375.88,376.24,375.41,375.85,7310.0,357.8355,358.1782,357.3881,357.8069,7310.0
2020-07-09 15:10:00,375.86,376.29,375.28,375.39,16969.0,357.8165,358.2258,357.2643,357.369,16969.0
2020-07-09 15:20:00,375.33,375.33,373.58,373.64,6029.0,357.3119,357.3119,355.6459,355.703,6029.0
2020-07-09 15:30:00,373.46,374.36,371.81,374.36,17864.0,355.5317,356.3885,353.9609,356.3885,17864.0
2020-07-09 15:40:00,374.21,376.24,373.9,375.38,13456.0,356.2457,358.1782,355.9505,357.3595,13456.0
2020-07-09 15:50:00,373.51,375.72,373.14,374.99,38828.0,355.5793,357.6832,355.227,356.9882,38828.0
2020-07-10 09:30:00,375.43,377.52,370.56,370.56,13387.0,357.4071,359.3968,352.7709,352.7709,13387.0
2020-07-10 09:40:00,371.31,372.42,369.03,369.39,13111.0,353.4849,354.5416,351.3143,351.6571,13111.0
2020-07-10 09:50:00,370.25,370.25,368.54,370.25,5094.0,352.4758,352.4758,350.8479,352.4758,5094.0
2020-07-10 10:00:00,369.63,369.89,367.07,368.59,6245.0,351.8855,352.1331,349.4484,350.8955,6245.0
2020-07-10 10:10:00,368.63,369.69,368.02,368.9,3800.0,350.9335,351.9427,350.3528,351.1906,3800.0
2020-07-10 10:20:00,369.1,370.1,368.79,370.1,4334.0,351.381,352.333,351.0859,352.333,4334.0
2020-07-10 10:30:00,370.46,370.8,369.64,370.8,1638.0,352.6757,352.9994,351.8951,352.9994,1638.0
2020-07-10 10:40:00,370.36,370.88,369.58,369.59,1688.0,352.5805,353.0755,351.8379,351.8475,1688.0
2020-07-10 10:50:00,369.21,369.61,368.46,368.93,3505.0,351.4857,351.8665,350.7717,351.2191,3505.0
2020-07-10 11:00:00,368.72,369.78,368.72,369.21,2256.0,351.0192,352.0283,351.0192,351.4857,2256.0
2020-07-10 11:10:00,369.0,369.38,368.79,369.38,1200.0,351.2858,351.6475,351.0859,351.6475,1200.0
2020-07-10 11:20:00,369.06,369.46,368.77,369.24,1628.0,351.3429,351.7237,351.0668,351.5143,1628.0
2020-07-10 11:30:00,369.16,369.68,368.92,369.68,2786.0,351.4381,351.9331,351.2096,351.9331,2786.0
2020-07-10 11:40:00,369.83,370.14,369.74,370.07,1500.0,352.0759,352.371,351.9903,352.3044,1500.0
2020-07-10 11:50:00,369.61,370.06,369.32,370.06,3869.0,351.8665,352.2949,351.5904,352.2949,3869.0
2020-07-10 12:00:00,370.07,370.41,369.93,370.41,1901.0,352.3044,352.6281,352.1711,352.6281,1901.0
2020-07-10 12:10:00,370.59,370.84,369.91,370.23,2761.0,352.7994,353.0374,352.1521,352.4567,2761.0
2020-07-10 12:20:00,370.25,370.26,369.51,370.01,1481.0,352.4758,352.4853,351.7713,352.2473,1481.0
2020-07-10 12:30:00,369.97,370.43,369.97,370.43,1030.0,352.2092,352.6471,352.2092,352.6471,1030.0
2020-07-10 12:40:00,370.24,370.24,369.22,370.15,4708.0,352.4662,352.4662,351.4952,352.3806,4708.0
2020-07-10 12:50:00,370.3,370.96,370.3,370.87,1200.0,352.5234,353.1517,352.5234,353.066,1200.0
2020-07-10 13:00:00,371.06,371.77,371.02,371.76,1825.0,353.2469,353.9228,353.2088,353.9133,1825.0
2020-07-10 13:10:00,372.12,372.12,371.73,372.05,2434.0,354.256,354.256,353.8847,354.1894,2434.0
2020-07-10 13:20:00,372.48,373.02,372.48,373.02,1200.0,354.5987,355.1128,354.5987,355.1128,1200.0
2020-07-10 13:30:00,372.97,373.03,372.12,372.34,2184.0,355.0652,355.1223,354.256,354.4654,2184.0
2020-07-10 13:40:00,372.58,372.77,372.12,372.12,3824.0,354.6939,354.8748,354.256,354.256,3824.0
2020-07-10 13:50:00,372.4,372.4,370.71,370.8,4794.0,354.5226,354.5226,352.9137,352.9994,4794.0
2020-07-10 14:00:00,370.96,371.47,370.95,371.24,3049.0,353.1517,353.6372,353.1422,353.4182,3049.0
2020-07-10 14:10:00,371.18,371.18,369.8,369.8,2000.0,353.3611,353.3611,352.0474,352.0474,2000.0
2020-07-10 14:20:00,369.86,370.51,369.71,370.51,1904.0,352.1045,352.7233,351.9617,352.7233,1904.0
2020-07-10 14:30:00,370.48,371.06,370.38,370.62,4116.0,352.6947,353.2469,352.5995,352.828,4116.0
2020-07-10 14:40:00,370.61,370.61,368.88,369.17,11993.0,352.8185,352.8185,351.1715,351.4476,11993.0
2020-07-10 14:50:00,369.16,370.05,368.94,370.05,8334.0,351.4381,352.2854,351.2287,352.2854,8334.0
2020-07-10 15:00:00,370.0,370.57,369.28,370.26,3875.0,352.2378,352.7804,351.5523,352.4853,3875.0
2020-07-10 15:10:00,370.34,370.87,370.34,370.69,2874.0,352.5614,353.066,352.5614,352.8946,2874.0
2020-07-10 15:20:00,370.61,370.69,369.51,369.74,12524.0,352.8185,352.8946,351.7713,351.9903,12524.0
2020-07-10 15:30:00,369.67,371.25,369.44,371.08,7054.0,351.9236,353.4278,351.7047,353.2659,7054.0
2020-07-10 15:40:00,371.04,371.59,369.97,371.59,9087.0,353.2278,353.7514,352.2092,353.7514,9087.0
2020-07-10 15:50:00,371.56,371.96,371.05,371.15,21006.0,353.7229,354.1037,353.2374,353.3326,21006.0
2020-07-13 09:30:00,374.63,377.63,374.47,376.81,10583.0,356.6455,359.5015,356.4932,358.7208,10583.0
2020-07-13 09:40:00,376.98,378.72,375.86,378.47,4291.0,358.8827,360.5392,357.8165,360.3012,4291.0
2020-07-13 09:50:00,378.51,379.77,377.28,379.29,12130.0,360.3392,361.5388,359.1683,361.0818,12130.0
2020-07-13 10:00:00,379.29,380.62,376.45,378.16,11857.0,361.0818,362.3479,358.3781,360.006,11857.0
2020-07-13 10:10:00,378.01,379.1,376.81,376.81,1610.0,359.8632,360.9009,358.7208,358.7208,1610.0
2020-07-13 10:20:00,376.18,376.8,375.48,376.8,4461.0,358.1211,358.7113,357.4547,358.7113,4461.0
2020-07-13 10:30:00,376.81,376.81,375.67,375.94,3316.0,358.7208,358.7208,357.6356,357.8926,3316.0
2020-07-13 10:40:00,376.62,376.82,375.96,376.27,2338.0,358.54,358.7304,357.9117,358.2068,2338.0
2020-07-13 10:50:00,376.38,377.06,375.88,376.91,4029.0,358.3115,358.9588,357.8355,358.816,4029.0
2020-07-13 11:00:00,377.05,378.17,377.03,377.23,2859.0,358.9493,360.0156,358.9303,359.1207,2859.0
2020-07-13 11:10:00,377.07,377.07,376.4,376.98,1407.0,358.9684,358.9684,358.3305,358.8827,1407.0
2020-07-13 11:20:00,376.97,377.62,376.34,377.22,2835.0,358.8732,359.492,358.2734,359.1112,2835.0
2020-07-13 11:30:00,377.52,377.71,376.88,377.09,2373.0,359.3968,359.5776,358.7875,358.9874,2373.0
2020-07-13 11:40:00,377.19,377.23,376.02,376.02,2797.0,359.0826,359.1207,357.9688,357.9688,2797.0
2020-07-13 11:50:00,376.24,376.53,375.83,376.53,3053.0,358.1782,358.4543,357.7879,358.4543,3053.0
2020-07-13 12:00:00,376.45,377.18,376.45,377.18,3587.0,358.3781,359.0731,358.3781,359.0731,3587.0
2020-07-13 12:10:00,376.79,376.87,376.37,376.73,3630.0,358.7018,358.778,358.302,358.6447,3630.0
2020-07-13 12:20:00,376.78,376.9,376.63,376.63,2090.0,358.6923,358.8065,358.5495,358.5495,2090.0
2020-07-13 12:30:00,376.71,376.71,376.32,376.41,1419.0,358.6257,358.6257,358.2544,358.3401,1419.0
2020-07-13 12:40:00,376.21,376.21,375.59,375.59,2000.0,358.1497,358.1497,357.5594,357.5594,2000.0
2020-07-13 12:50:00,375.38,375.56,374.94,375.37,3918.0,357.3595,357.5309,356.9406,357.35,3918.0
2020-07-13 13:00:00,375.38,375.72,375.1,375.72,3030.0,357.3595,357.6832,357.0929,357.6832,3030.0
2020-07-13 13:10:00,375.62,375.9,375.58,375.9,1841.0,357.588,357.8545,357.5499,357.8545,1841.0
2020-07-13 13:20:00,376.15,377.02,376.15,377.02,1670.0,358.0925,358.9208,358.0925,358.9208,1670.0
2020-07-13 13:30:00,377.34,377.34,376.87,377.16,1938.0,359.2254,359.2254,358.778,359.054,1938.0
2020-07-13 13:40:00,376.79,376.79,376.08,376.11,5015.0,358.7018,358.7018,358.0259,358.0545,5015.0
2020-07-13 13:50:00,375.88,375.92,375.27,375.37,1774.0,357.8355,357.8736,357.2548,357.35,1774.0
2020-07-13 14:00:00,375.49,375.58,373.01,373.1,4325.0,357.4642,357.5499,355.1033,355.189,4325.0
2020-07-13 14:10:00,373.26,374.57,373.26,374.45,9524.0,355.3413,356.5884,355.3413,356.4741,9524.0
2020-07-13 14:20:00,374.65,374.66,371.89,372.25,9316.0,356.6645,356.6741,354.037,354.3798,9316.0
2020-07-13 14:30:00,371.71,372.78,371.68,372.78,8542.0,353.8657,354.8843,353.8371,354.8843,8542.0
2020-07-13 14:40:00,372.58,373.09,372.14,373.09,3861.0,354.6939,355.1794,354.275,355.1794,3861.0
2020-07-13 14:50:00,372.84,373.16,372.43,372.43,2210.0,354.9414,355.2461,354.5511,354.5511,2210.0
2020-07-13 15:00:00,372.41,372.41,370.11,370.13,12820.0,354.5321,354.5321,352.3425,352.3615,12820.0
2020-07-13 15:10:00,369.88,370.2,368.74,368.79,4015.0,352.1235,352.4282,351.0383,351.0859,4015.0
2020-07-13 15:20:00,368.68,368.99,366.58,366.58,10030.0,350.9811,351.2763,348.982,348.982,10030.0
2020-07-13 15:30:00,366.72,366.72,362.46,362.96,21526.0,349.1152,349.1152,345.0597,345.5357,21526.0
2020-07-13 15:40:00,362.87,365.11,362.86,363.63,17189.0,345.4501,347.5825,345.4405,346.1736,17189.0
2020-07-13 15:50:00,363.18,364.31,362.98,363.88,26551.0,345.7452,346.8209,345.5548,346.4116,26551.0
2020-07-14 09:30:00,362.03,365.91,360.16,365.91,8877.0,344.6504,348.3441,342.8701,348.3441,8877.0
2020-07-14 09:40:00,365.18,366.95,363.09,363.09,4362.0,347.6492,349.3342,345.6595,345.6595,4362.0
2020-07-14 09:50:00,363.18,363.42,358.98,362.99,7146.0,345.7452,345.9737,341.7468,345.5643,7146.0
2020-07-14 10:00:00,362.78,363.15,358.3,359.09,7026.0,345.3644,345.7166,341.0994,341.8515,7026.0
2020-07-14 10:10:00,358.88,360.28,357.14,357.6,11140.0,341.6516,342.9844,339.9951,340.433,11140.0
2020-07-14 10:20:00,357.62,359.69,357.62,358.76,6323.0,340.4521,342.4227,340.4521,341.5374,6323.0
2020-07-14 10:30:00,358.96,361.94,358.96,361.3,3117.0,341.7278,344.5647,341.7278,343.9554,3117.0
2020-07-14 10:40:00,361.5,363.45,361.5,363.45,1965.0,344.1458,346.0022,344.1458,346.0022,1965.0
2020-07-14 10:50:00,363.55,364.41,362.13,362.13,2120.0,346.0974,346.9161,344.7456,344.7456,2120.0
2020-07-14 11:00:00,362.15,362.8,360.3,361.8,3100.0,344.7646,345.3834,343.0034,344.4314,3100.0
2020-07-14 11:10:00,361.65,362.8,361.05,362.42,2976.0,344.2886,345.3834,343.7174,345.0217,2976.0
2020-07-14 11:20:00,362.61,363.8,362.6,363.49,1300.0,345.2025,346.3354,345.193,346.0403,1300.0
2020-07-14 11:30:00,363.59,364.96,363.38,364.22,1420.0,346.1355,347.4397,345.9356,346.7352,1420.0
2020-07-14 11:40:00,364.35,365.56,363.93,363.93,1938.0,346.859,348.0109,346.4592,346.4592,1938.0
2020-07-14 11:50:00,364.19,364.39,363.82,363.96,3584.0,346.7067,346.8971,346.3544,346.4877,3584.0
2020-07-14 12:00:00,363.96,363.96,362.81,362.84,4567.0,346.4877,346.4877,345.3929,345.4215,4567.0
2020-07-14 12:10:00,362.88,364.71,362.74,364.71,2788.0,345.4596,347.2017,345.3263,347.2017,2788.0
2020-07-14 12:20:00,364.75,365.5,364.74,364.84,1910.0,347.2398,347.9538,347.2303,347.3255,1910.0
2020-07-14 12:30:00,364.75,364.93,364.32,364.88,2270.0,347.2398,347.4112,346.8304,347.3636,2270.0
2020-07-14 12:40:00,364.76,364.76,364.4,364.63,1531.0,347.2493,347.2493,346.9066,347.1256,1531.0
2020-07-14 12:50:00,364.7,364.7,363.29,363.29,829.0,347.1922,347.1922,345.8499,345.8499,829.0
2020-07-14 13:00:00,362.99,363.22,362.56,362.56,1629.0,345.5643,345.7833,345.1549,345.1549,1629.0
2020-07-14 13:10:00,363.02,364.15,363.02,364.0,1400.0,345.5929,346.6686,345.5929,346.5258,1400.0
2020-07-14 13:20:00,363.75,364.39,363.73,364.24,1601.0,346.2878,346.8971,346.2688,346.7543,1601.0
2020-07-14 13:30:00,364.56,365.86,364.56,365.86,1900.0,347.0589,348.2965,347.0589,348.2965,1900.0
2020-07-14 13:40:00,365.83,366.13,365.59,366.06,1495.0,348.268,348.5536,348.0395,348.4869,1495.0
2020-07-14 13:50:00,366.0,366.84,365.24,365.51,4866.0,348.4298,349.2295,347.7063,347.9633,4866.0
2020-07-14 14:00:00,364.88,366.29,364.88,365.57,2774.0,347.3636,348.7059,347.3636,348.0204,2774.0
2020-07-14 14:10:00,365.93,367.58,365.83,367.54,3936.0,348.3632,349.9339,348.268,349.8959,3936.0
2020-07-14 14:20:00,367.66,367.71,366.55,366.74,3337.0,350.0101,350.0577,348.9534,349.1343,3337.0
2020-07-14 14:30:00,366.91,367.4,366.48,366.48,1110.0,349.2961,349.7626,348.8868,348.8868,1110.0
2020-07-14 14:40:00,366.64,368.21,366.64,367.43,15161.0,349.0391,350.5337,349.0391,349.7911,15161.0
2020-07-14 14:50:00,367.44,367.5,366.48,367.07,3600.0,349.8007,349.8578,348.8868,349.4484,3600.0
2020-07-14 15:00:00,366.91,367.06,364.85,365.16,4355.0,349.2961,349.4389,347.335,347.6301,4355.0
2020-07-14 15:10:00,365.44,365.44,363.91,364.46,4206.0,347.8967,347.8967,346.4401,346.9637,4206.0
2020-07-14 15:20:00,364.31,366.31,364.31,365.51,7502.0,346.8209,348.7249,346.8209,347.9633,7502.0
2020-07-14 15:30:00,365.81,366.57,365.59,366.56,4553.0,348.2489,348.9724,348.0395,348.9629,4553.0
2020-07-14 15:40:00,366.47,368.14,366.46,368.13,11180.0,348.8772,350.4671,348.8677,350.4575,11180.0
2020-07-14 15:50:00,368.86,369.69,368.47,368.85,22397.0,351.1525,351.9427,350.7812,351.143,22397.0
2020-07-15 09:30:00,373.08,374.13,371.08,371.55,10661.0,355.1699,356.1695,353.2659,353.7134,10661.0
2020-07-15 09:40:00,371.59,374.07,371.59,372.53,3091.0,353.7514,356.1124,353.7514,354.6463,3091.0
2020-07-15 09:50:00,372.5,372.82,370.67,370.8,1900.0,354.6178,354.9224,352.8756,352.9994,1900.0
2020-07-15 10:00:00,371.23,372.0,370.26,371.53,2276.0,353.4087,354.1418,352.4853,353.6943,2276.0
2020-07-15 10:10:00,370.73,372.46,370.1,372.46,2014.0,352.9327,354.5797,352.333,354.5797,2014.0
2020-07-15 10:20:00,372.51,373.03,371.33,371.33,3115.0,354.6273,355.1223,353.5039,353.5039,3115.0
2020-07-15 10:30:00,371.51,372.12,371.21,372.12,2044.0,353.6753,354.256,353.3897,354.256,2044.0
2020-07-15 10:40:00,372.21,374.03,372.2,373.69,3652.0,354.3417,356.0743,354.3322,355.7506,3652.0
2020-07-15 10:50:00,373.96,373.97,371.81,371.81,3618.0,356.0077,356.0172,353.9609,353.9609,3618.0
2020-07-15 11:00:00,371.96,372.31,371.46,372.05,3472.0,354.1037,354.4369,353.6277,354.1894,3472.0
2020-07-15 11:10:00,372.52,373.48,372.14,372.71,1500.0,354.6368,355.5507,354.275,354.8177,1500.0
2020-07-15 11:20:00,372.61,373.53,371.99,373.53,1577.0,354.7225,355.5983,354.1322,355.5983,1577.0
2020-07-15 11:30:00,373.5,373.82,372.39,372.39,1450.0,355.5697,355.8744,354.513,354.513,1450.0
2020-07-15 11:40:00,371.63,371.79,371.08,371.16,3644.0,353.7895,353.9418,353.2659,353.3421,3644.0
2020-07-15 11:50:00,371.15,372.16,371.15,371.32,1558.0,353.3326,354.2941,353.3326,353.4944,1558.0
2020-07-15 12:00:00,370.0,370.86,369.84,370.75,1842.0,352.2378,353.0565,352.0855,352.9518,1842.0
2020-07-15 12:10:00,369.36,371.22,369.36,371.22,3735.0,351.6285,353.3992,351.6285,353.3992,3735.0
2020-07-15 12:20:00,370.88,371.11,370.0,370.71,1350.0,353.0755,353.2945,352.2378,352.9137,1350.0
2020-07-15 12:30:00,370.86,371.61,370.69,371.43,2751.0,353.0565,353.7705,352.8946,353.5991,2751.0
2020-07-15 12:40:00,371.38,372.28,370.9,372.16,1481.0,353.5515,354.4083,353.0946,354.2941,1481.0
2020-07-15 12:50:00,372.58,372.58,372.13,372.13,300.0,354.6939,354.6939,354.2655,354.2655,300.0
2020-07-15 13:00:00,372.1,372.96,371.98,372.72,1614.0,354.237,355.0557,354.1227,354.8272,1614.0
2020-07-15 13:10:00,372.79,372.79,372.4,372.4,808.0,354.8938,354.8938,354.5226,354.5226,808.0
2020-07-15 13:20:00,372.42,373.25,372.09,373.25,3600.0,354.5416,355.3318,354.2274,355.3318,3600.0
2020-07-15 13:30:00,373.41,376.11,373.4,375.81,8764.0,355.4841,358.0545,355.4746,357.7689,8764.0
2020-07-15 13:40:00,375.95,375.95,375.11,375.12,2026.0,357.9021,357.9021,357.1025,357.112,2026.0
2020-07-15 13:50:00,375.42,376.05,375.15,375.63,7505.0,357.3976,357.9973,357.1405,357.5975,7505.0
2020-07-15 14:00:00,375.48,377.84,375.25,376.49,4545.0,357.4547,359.7014,357.2357,358.4162,4545.0
2020-07-15 14:10:00,376.73,377.74,376.64,377.31,8758.0,358.6447,359.6062,358.559,359.1968,8758.0
2020-07-15 14:20:00,377.22,377.22,375.88,376.67,4361.0,359.1112,359.1112,357.8355,358.5876,4361.0
2020-07-15 14:30:00,376.79,377.38,376.51,376.97,3332.0,358.7018,359.2635,358.4353,358.8732,3332.0
2020-07-15 14:40:00,377.18,377.41,376.57,376.89,5110.0,359.0731,359.292,358.4924,358.797,5110.0
2020-07-15 14:50:00,376.57,376.63,375.18,375.18,3236.0,358.4924,358.5495,357.1691,357.1691,3236.0
2020-07-15 15:00:00,375.14,375.44,373.35,373.73,6924.0,357.131,357.4166,355.427,355.7887,6924.0
2020-07-15 15:10:00,373.54,374.94,373.32,374.94,15671.0,355.6078,356.9406,355.3984,356.9406,15671.0
2020-07-15 15:20:00,375.06,375.82,374.23,375.82,6615.0,357.0549,357.7784,356.2647,357.7784,6615.0
2020-07-15 15:30:00,375.62,375.93,375.17,375.66,11640.0,357.588,357.8831,357.1596,357.6261,11640.0
2020-07-15 15:40:00,375.57,376.52,375.14,376.52,9992.0,357.5404,358.4448,357.131,358.4448,9992.0
2020-07-15 15:50:00,376.31,376.54,375.13,376.31,24427.0,358.2449,358.4638,357.1215,358.2449,24427.0
2020-07-16 09:30:00,372.95,373.16,371.17,372.4,10781.0,355.0462,355.2461,353.3516,354.5226,10781.0
2020-07-16 09:40:00,372.35,372.67,371.27,371.92,3300.0,354.475,354.7796,353.4468,354.0656,3300.0
2020-07-16 09:50:00,372.64,373.93,372.15,373.18,7723.0,354.751,355.9791,354.2846,355.2651,7723.0
2020-07-16 10:00:00,373.52,373.52,371.11,372.29,8600.0,355.5888,355.5888,353.2945,354.4178,8600.0
2020-07-16 10:10:00,372.19,372.43,371.38,372.0,3774.0,354.3226,354.5511,353.5515,354.1418,3774.0
2020-07-16 10:20:00,371.55,371.98,370.5,371.25,9300.0,353.7134,354.1227,352.7138,353.4278,9300.0
2020-07-16 10:30:00,371.45,371.71,370.51,370.61,6281.0,353.6182,353.8657,352.7233,352.8185,6281.0
2020-07-16 10:40:00,370.73,370.86,368.81,369.09,7279.0,352.9327,353.0565,351.1049,351.3715,7279.0
2020-07-16 10:50:00,368.87,369.13,367.97,367.98,4019.0,351.162,351.4095,350.3052,350.3147,4019.0
2020-07-16 11:00:00,368.25,368.69,367.64,368.12,8808.0,350.5718,350.9907,349.9911,350.448,8808.0
2020-07-16 11:10:00,369.1,369.1,367.21,367.22,4500.0,351.381,351.381,349.5817,349.5912,4500.0
2020-07-16 11:20:00,367.27,367.36,365.87,365.88,3350.0,349.6388,349.7245,348.306,348.3156,3350.0
2020-07-16 11:30:00,365.75,367.48,365.75,367.48,2555.0,348.1918,349.8387,348.1918,349.8387,2555.0
2020-07-16 11:40:00,367.64,368.16,367.43,367.43,5522.0,349.9911,350.4861,349.7911,349.7911,5522.0
2020-07-16 11:50:00,367.55,367.55,366.39,366.94,6285.0,349.9054,349.9054,348.8011,349.3247,6285.0
2020-07-16 12:00:00,366.65,366.67,364.98,365.73,6396.0,349.0486,349.0676,347.4588,348.1728,6396.0
2020-07-16 12:10:00,365.78,366.02,365.65,365.79,500.0,348.2204,348.4488,348.0966,348.2299,500.0
2020-07-16 12:20:00,365.74,365.98,365.44,365.79,2519.0,348.1823,348.4108,347.8967,348.2299,2519.0
2020-07-16 12:30:00,365.8,365.8,365.65,365.66,790.0,348.2394,348.2394,348.0966,348.1061,790.0
2020-07-16 12:40:00,366.16,366.36,365.69,365.7,3175.0,348.5821,348.7725,348.1347,348.1442,3175.0
2020-07-16 12:50:00,365.73,365.81,365.11,365.12,1907.0,348.1728,348.2489,347.5825,347.592,1907.0
2020-07-16 13:00:00,365.28,365.91,365.28,365.86,691.0,347.7444,348.3441,347.7444,348.2965,691.0
2020-07-16 13:10:00,365.98,367.32,365.81,367.12,5170.0,348.4108,349.6864,348.2489,349.496,5170.0
2020-07-16 13:20:00,367.84,368.12,367.56,367.56,1301.0,350.1815,350.448,349.9149,349.9149,1301.0
2020-07-16 13:30:00,367.4,367.61,366.89,367.29,800.0,349.7626,349.9625,349.2771,349.6579,800.0
2020-07-16 13:40:00,367.15,367.18,366.41,367.18,1301.0,349.5246,349.5531,348.8201,349.5531,1301.0
2020-07-16 13:50:00,367.61,367.68,367.02,367.03,700.0,349.9625,350.0291,349.4008,349.4103,700.0
2020-07-16 14:00:00,366.91,368.17,366.91,368.17,1801.0,349.2961,350.4956,349.2961,350.4956,1801.0
2020-07-16 14:10:00,368.47,368.63,367.88,368.34,1753.0,350.7812,350.9335,350.2195,350.6575,1753.0
2020-07-16 14:20:00,369.15,369.15,368.56,368.78,600.0,351.4286,351.4286,350.8669,351.0763,600.0
2020-07-16 14:30:00,368.99,369.26,368.97,369.25,900.0,351.2763,351.5333,351.2572,351.5238,900.0
2020-07-16 14:40:00,369.58,369.61,368.54,368.54,2813.0,351.8379,351.8665,350.8479,350.8479,2813.0
2020-07-16 14:50:00,368.71,368.94,368.24,368.24,1893.0,351.0097,351.2287,350.5623,350.5623,1893.0
2020-07-16 15:00:00,368.38,369.23,368.38,368.93,1277.0,350.6955,351.5047,350.6955,351.2191,1277.0
2020-07-16 15:10:00,368.53,369.04,368.36,369.04,1600.0,350.8383,351.3239,350.6765,351.3239,1600.0
2020-07-16 15:20:00,368.97,369.53,368.86,369.53,1800.0,351.2572,351.7903,351.1525,351.7903,1800.0
2020-07-16 15:30:00,369.85,370.76,369.7,370.62,5913.0,352.095,352.9613,351.9522,352.828,5913.0
2020-07-16 15:40:00,370.54,370.64,369.37,369.61,14169.0,352.7518,352.847,351.638,351.8665,14169.0
2020-07-16 15:50:00,369.34,370.27,368.76,370.05,22998.0,351.6095,352.4948,351.0573,352.2854,22998.0
2020-07-17 09:30:00,371.74,373.68,370.75,373.68,21400.0,353.8942,355.7411,352.9518,355.7411,21400.0
2020-07-17 09:40:00,373.63,373.63,371.08,371.68,1805.0,355.6935,355.6935,353.2659,353.8371,1805.0
2020-07-17 09:50:00,372.14,374.53,372.14,374.53,5114.0,354.275,356.5503,354.275,356.5503,5114.0
2020-07-17 10:00:00,374.8,376.33,374.8,376.33,3585.0,356.8073,358.2639,356.8073,358.2639,3585.0
2020-07-17 10:10:00,375.85,377.02,374.99,375.01,3426.0,357.8069,358.9208,356.9882,357.0073,3426.0
2020-07-17 10:20:00,375.33,375.33,374.4,374.42,1277.0,357.3119,357.3119,356.4265,356.4456,1277.0
2020-07-17 10:30:00,374.42,375.71,374.29,375.71,1984.0,356.4456,357.6737,356.3218,357.6737,1984.0
2020-07-17 10:40:00,375.88,376.62,375.74,376.62,2060.0,357.8355,358.54,357.7022,358.54,2060.0
2020-07-17 10:50:00,376.49,377.93,376.49,377.93,1653.0,358.4162,359.7871,358.4162,359.7871,1653.0
2020-07-17 11:00:00,377.78,377.91,377.7,377.87,1051.0,359.6443,359.768,359.5681,359.73,1051.0
2020-07-17 11:10:00,378.09,378.39,377.56,377.76,1800.0,359.9394,360.225,359.4348,359.6252,1800.0
2020-07-17 11:20:00,378.03,379.48,378.03,379.14,6501.0,359.8823,361.2627,359.8823,360.939,6501.0
2020-07-17 11:30:00,379.01,379.08,378.71,378.83,1681.0,360.8152,360.8819,360.5296,360.6439,1681.0
2020-07-17 11:40:00,378.94,379.11,378.3,378.75,1578.0,360.7486,360.9104,360.1393,360.5677,1578.0
2020-07-17 11:50:00,378.64,380.6,378.64,380.6,3429.0,360.463,362.3289,360.463,362.3289,3429.0
2020-07-17 12:00:00,380.94,381.84,380.73,381.84,4201.0,362.6526,363.5094,362.4527,363.5094,4201.0
2020-07-17 12:10:00,381.96,382.25,381.55,382.25,6299.0,363.6236,363.8997,363.2333,363.8997,6299.0
2020-07-17 12:20:00,382.31,383.22,382.3,382.98,3669.0,363.9568,364.8231,363.9473,364.5947,3669.0
2020-07-17 12:30:00,382.81,382.81,381.8,381.8,3794.0,364.4328,364.4328,363.4713,363.4713,3794.0
2020-07-17 12:40:00,381.63,381.76,381.12,381.25,1050.0,363.3095,363.4332,362.8239,362.9477,1050.0
2020-07-17 12:50:00,381.4,381.4,380.89,380.89,2663.0,363.0905,363.0905,362.605,362.605,2663.0
2020-07-17 13:00:00,380.86,380.95,380.23,380.81,7359.0,362.5764,362.6621,361.9767,362.5288,7359.0
2020-07-17 13:10:00,380.74,380.96,379.69,380.34,3144.0,362.4622,362.6716,361.4626,362.0814,3144.0
2020-07-17 13:20:00,380.55,381.06,380.5,380.83,1362.0,362.2813,362.7668,362.2337,362.5479,1362.0
2020-07-17 13:30:00,381.0,381.01,379.99,380.27,1500.0,362.7097,362.7192,361.7482,362.0147,1500.0
2020-07-17 13:40:00,380.27,380.58,380.17,380.58,1217.0,362.0147,362.3099,361.9195,362.3099,1217.0
2020-07-17 13:50:00,380.68,380.69,379.8,379.8,1810.0,362.4051,362.4146,361.5673,361.5673,1810.0
2020-07-17 14:00:00,380.48,381.06,380.48,381.06,1405.0,362.2147,362.7668,362.2147,362.7668,1405.0
2020-07-17 14:10:00,381.4,381.8,381.22,381.69,1124.0,363.0905,363.4713,362.9191,363.3666,1124.0
2020-07-17 14:20:00,381.93,382.36,381.84,382.35,1801.0,363.5951,364.0044,363.5094,363.9949,1801.0
2020-07-17 14:30:00,382.44,382.44,381.8,382.2,1663.0,364.0806,364.0806,363.4713,363.8521,1663.0
2020-07-17 14:40:00,382.31,382.57,382.15,382.43,2635.0,363.9568,364.2043,363.8045,364.0711,2635.0
2020-07-17 14:50:00,382.18,382.65,382.18,382.33,1450.0,363.8331,364.2805,363.8331,363.9759,1450.0
2020-07-17 15:00:00,382.36,382.52,381.4,381.4,2758.0,364.0044,364.1567,363.0905,363.0905,2758.0
2020-07-17 15:10:00,381.24,381.63,381.06,381.63,2536.0,362.9382,363.3095,362.7668,363.3095,2536.0
2020-07-17 15:20:00,381.54,381.75,381.45,381.64,1700.0,363.2238,363.4237,363.1381,363.319,1700.0
2020-07-17 15:30:00,381.6,381.6,380.96,380.96,4682.0,363.2809,363.2809,362.6716,362.6716,4682.0
2020-07-17 15:40:00,380.94,381.03,380.3,380.89,11044.0,362.6526,362.7383,362.0433,362.605,11044.0
2020-07-17 15:50:00,380.41,380.78,379.29,379.62,43579.0,362.148,362.5003,361.0818,361.396,43579.0
2020-07-20 09:30:00,380.34,383.77,380.34,382.62,12329.0,362.0814,365.3467,362.0814,364.2519,12329.0
2020-07-20 09:40:00,382.94,384.67,381.44,384.67,1650.0,364.5566,366.2035,363.1286,366.2035,1650.0
2020-07-20 09:50:00,384.53,384.67,383.21,384.3,9112.0,366.0702,366.2035,364.8136,365.8513,9112.0
2020-07-20 10:00:00,384.75,386.79,384.07,385.78,5030.0,366.2797,368.2217,365.6323,367.2602,5030.0
2020-07-20 10:10:00,385.39,385.44,384.54,385.24,2433.0,366.889,366.9366,366.0798,366.7462,2433.0
2020-07-20 10:20:00,385.4,386.0,385.19,385.19,2491.0,366.8985,367.4697,366.6986,366.6986,2491.0
2020-07-20 10:30:00,385.89,386.8,385.89,386.48,2666.0,367.365,368.2313,367.365,367.9266,2666.0
2020-07-20 10:40:00,386.66,387.1,386.27,386.55,1100.0,368.098,368.5169,367.7267,367.9933,1100.0
2020-07-20 10:50:00,386.52,386.97,385.99,386.24,2810.0,367.9647,368.3931,367.4602,367.6982,2810.0
2020-07-20 11:00:00,386.2,386.6,385.77,385.88,6353.0,367.6601,368.0409,367.2507,367.3554,6353.0
2020-07-20 11:10:00,385.88,386.71,385.87,386.28,4380.0,367.3554,368.1456,367.3459,367.7362,4380.0
2020-07-20 11:20:00,386.16,386.16,385.6,385.61,1017.0,367.622,367.622,367.0889,367.0984,1017.0
2020-07-20 11:30:00,385.87,386.83,385.54,386.83,1779.0,367.3459,368.2598,367.0318,368.2598,1779.0
2020-07-20 11:40:00,387.39,387.93,387.39,387.93,2754.0,368.7929,369.307,368.7929,369.307,2754.0
2020-07-20 11:50:00,387.8,387.9,387.17,387.9,2315.0,369.1833,369.2785,368.5835,369.2785,2315.0
2020-07-20 12:00:00,387.28,387.28,386.48,386.66,5421.0,368.6882,368.6882,367.9266,368.098,5421.0
2020-07-20 12:10:00,386.97,387.33,386.88,387.33,1559.0,368.3931,368.7358,368.3074,368.7358,1559.0
2020-07-20 12:20:00,387.18,387.28,386.92,387.22,3414.0,368.593,368.6882,368.3455,368.6311,3414.0
2020-07-20 12:30:00,387.37,387.9,387.34,387.86,3750.0,368.7739,369.2785,368.7453,369.2404,3750.0
2020-07-20 12:40:00,387.7,387.72,387.13,387.13,2102.0,369.0881,369.1071,368.5454,368.5454,2102.0
2020-07-20 12:50:00,387.3,387.5,387.07,387.37,1254.0,368.7073,368.8977,368.4883,368.7739,1254.0
2020-07-20 13:00:00,387.52,387.52,386.99,386.99,486.0,368.9167,368.9167,368.4121,368.4121,486.0
2020-07-20 13:10:00,387.04,387.47,386.91,387.38,2223.0,368.4597,368.8691,368.336,368.7834,2223.0
2020-07-20 13:20:00,387.31,387.31,386.67,386.77,1580.0,368.7168,368.7168,368.1075,368.2027,1580.0
2020-07-20 13:30:00,386.5,386.75,386.0,386.06,3085.0,367.9457,368.1837,367.4697,367.5268,3085.0
2020-07-20 13:40:00,386.2,386.68,386.2,386.68,1345.0,367.6601,368.117,367.6601,368.117,1345.0
2020-07-20 13:50:00,387.03,387.9,387.03,387.9,1304.0,368.4502,369.2785,368.4502,369.2785,1304.0
2020-07-20 14:00:00,387.56,387.56,387.03,387.17,1438.0,368.9548,368.9548,368.4502,368.5835,1438.0
2020-07-20 14:10:00,387.4,387.84,387.39,387.84,2100.0,368.8025,369.2213,368.7929,369.2213,2100.0
2020-07-20 14:20:00,387.98,388.65,387.98,388.65,1800.0,369.3546,369.9925,369.3546,369.9925,1800.0
2020-07-20 14:30:00,388.57,389.13,388.37,388.79,2200.0,369.9163,370.4494,369.7259,370.1257,2200.0
2020-07-20 14:40:00,388.73,389.14,388.62,388.89,2337.0,370.0686,370.4589,369.9639,370.2209,2337.0
2020-07-20 14:50:00,388.88,389.15,388.82,388.92,2112.0,370.2114,370.4685,370.1543,370.2495,2112.0
2020-07-20 15:00:00,388.94,388.96,388.59,388.59,1434.0,370.2685,370.2876,369.9353,369.9353,1434.0
2020-07-20 15:10:00,388.47,388.86,388.08,388.86,2408.0,369.8211,370.1924,369.4498,370.1924,2408.0
2020-07-20 15:20:00,388.98,389.35,388.92,389.23,2299.0,370.3066,370.6589,370.2495,370.5446,2299.0
2020-07-20 15:30:00,389.29,389.63,389.11,389.4,8331.0,370.6017,370.9254,370.4304,370.7065,8331.0
2020-07-20 15:40:00,389.4,389.75,389.15,389.59,9977.0,370.7065,371.0397,370.4685,370.8873,9977.0
2020-07-20 15:50:00,389.49,389.72,388.69,388.92,31009.0,370.7921,371.0111,370.0305,370.2495,31009.0
2020-07-21 09:30:00,391.04,391.69,385.26,385.26,12261.0,372.2677,372.8865,366.7652,366.7652,12261.0
2020-07-21 09:40:00,385.89,386.8,384.75,385.83,2326.0,367.365,368.2313,366.2797,367.3078,2326.0
2020-07-21 09:50:00,385.23,387.44,385.12,387.3,5831.0,366.7366,368.8405,366.6319,368.7073,5831.0
2020-07-21 10:00:00,386.64,387.25,385.86,386.03,2552.0,368.079,368.6597,367.3364,367.4982,2552.0
2020-07-21 10:10:00,385.53,387.52,384.81,387.52,2342.0,367.0222,368.9167,366.3368,368.9167,2342.0
2020-07-21 10:20:00,387.72,387.72,385.1,385.52,1850.0,369.1071,369.1071,366.6129,367.0127,1850.0
2020-07-21 10:30:00,386.06,386.18,385.78,385.78,700.0,367.5268,367.641,367.2602,367.2602,700.0
2020-07-21 10:40:00,385.71,385.9,384.87,385.54,2657.0,367.1936,367.3745,366.3939,367.0318,2657.0
2020-07-21 10:50:00,385.53,387.54,385.53,387.2,2375.0,367.0222,368.9357,367.0222,368.6121,2375.0
2020-07-21 11:00:00,387.38,388.0,387.29,387.29,1668.0,368.7834,369.3737,368.6977,368.6977,1668.0
2020-07-21 11:10:00,386.77,386.77,385.91,386.35,1118.0,368.2027,368.2027,367.384,367.8029,1118.0
2020-07-21 11:20:00,386.71,387.11,386.33,386.34,900.0,368.1456,368.5264,367.7838,367.7934,900.0
2020-07-21 11:30:00,386.34,386.49,385.86,385.87,1300.0,367.7934,367.9362,367.3364,367.3459,1300.0
2020-07-21 11:40:00,385.86,385.86,384.76,384.76,1300.0,367.3364,367.3364,366.2892,366.2892,1300.0
2020-07-21 11:50:00,384.79,384.92,384.37,384.72,1550.0,366.3178,366.4415,365.9179,366.2511,1550.0
2020-07-21 12:00:00,384.77,385.21,384.61,384.84,4378.0,366.2987,366.7176,366.1464,366.3654,4378.0
2020-07-21 12:10:00,384.66,385.63,384.65,385.44,800.0,366.194,367.1174,366.1845,366.9366,800.0
2020-07-21 12:20:00,385.42,385.65,385.21,385.33,824.0,366.9175,367.1365,366.7176,366.8318,824.0
2020-07-21 12:30:00,385.62,386.03,385.07,385.2,2640.0,367.1079,367.4982,366.5843,366.7081,2640.0
2020-07-21 12:40:00,385.02,385.02,383.77,383.9,1955.0,366.5367,366.5367,365.3467,365.4705,1955.0
2020-07-21 12:50:00,384.04,384.86,384.04,384.86,1100.0,365.6038,366.3844,365.6038,366.3844,1100.0
2020-07-21 13:00:00,385.04,385.31,384.83,385.23,1400.0,366.5558,366.8128,366.3558,366.7366,1400.0
2020-07-21 13:10:00,385.35,385.83,385.32,385.43,2213.0,366.8509,367.3078,366.8223,366.927,2213.0
2020-07-21 13:20:00,385.08,386.62,385.08,386.48,1500.0,366.5938,368.0599,366.5938,367.9266,1500.0
2020-07-21 13:30:00,386.56,387.21,386.56,386.99,1600.0,368.0028,368.6216,368.0028,368.4121,1600.0
2020-07-21 13:40:00,386.88,387.37,386.88,387.28,2500.0,368.3074,368.7739,368.3074,368.6882,2500.0
2020-07-21 13:50:00,387.33,388.32,387.33,387.7,2272.0,368.7358,369.6783,368.7358,369.0881,2272.0
2020-07-21 14:00:00,387.72,388.64,387.72,388.64,1300.0,369.1071,369.9829,369.1071,369.9829,1300.0
2020-07-21 14:10:00,388.82,388.99,387.59,387.59,2402.0,370.1543,370.3161,368.9833,368.9833,2402.0
2020-07-21 14:20:00,387.66,388.2,387.59,388.14,1224.0,369.05,369.5641,368.9833,369.5069,1224.0
2020-07-21 14:30:00,388.43,388.43,387.5,387.8,1781.0,369.783,369.783,368.8977,369.1833,1781.0
2020-07-21 14:40:00,388.24,388.58,387.25,387.88,3934.0,369.6021,369.9258,368.6597,369.2594,3934.0
2020-07-21 14:50:00,388.1,388.81,387.66,388.12,8756.0,369.4689,370.1448,369.05,369.4879,8756.0
2020-07-21 15:00:00,388.12,388.45,387.95,388.0,4606.0,369.4879,369.8021,369.3261,369.3737,4606.0
2020-07-21 15:10:00,387.84,388.02,386.65,387.06,7068.0,369.2213,369.3927,368.0885,368.4788,7068.0
2020-07-21 15:20:00,386.88,387.68,386.6,387.04,7778.0,368.3074,369.069,368.0409,368.4597,7778.0
2020-07-21 15:30:00,387.09,387.63,386.48,386.76,9239.0,368.5073,369.0214,367.9266,368.1932,9239.0
2020-07-21 15:40:00,386.71,388.26,386.71,387.92,17191.0,368.1456,369.6212,368.1456,369.2975,17191.0
2020-07-21 15:50:00,387.7,389.17,386.94,388.97,55470.0,369.0881,370.4875,368.3645,370.2971,55470.0
2020-07-22 09:30:00,386.97,391.15,386.83,389.99,11641.0,368.3931,372.3724,368.2598,371.2681,11641.0
2020-07-22 09:40:00,390.26,390.69,389.61,390.5,3816.0,371.5252,371.9345,370.9064,371.7536,3816.0
2020-07-22 09:50:00,391.4,393.83,391.39,393.64,3372.0,372.6104,374.9238,372.6009,374.7429,3372.0
2020-07-22 10:00:00,393.63,393.99,393.11,393.17,2600.0,374.7334,375.0761,374.2384,374.2955,2600.0
2020-07-22 10:10:00,393.83,394.1,393.09,393.26,2316.0,374.9238,375.1808,374.2193,374.3812,2316.0
2020-07-22 10:20:00,392.66,392.69,391.45,391.89,5013.0,373.81,373.8385,372.658,373.0769,5013.0
2020-07-22 10:30:00,391.8,391.8,390.11,390.22,1546.0,372.9912,372.9912,371.3824,371.4871,1546.0
2020-07-22 10:40:00,389.68,390.21,388.07,388.87,6895.0,370.973,371.4776,369.4403,370.2019,6895.0
2020-07-22 10:50:00,388.65,389.03,387.66,388.64,2116.0,369.9925,370.3542,369.05,369.9829,2116.0
2020-07-22 11:00:00,389.27,389.44,388.6,388.83,1204.0,370.5827,370.7445,369.9449,370.1638,1204.0
2020-07-22 11:10:00,388.76,389.06,387.55,388.84,1642.0,370.0972,370.3828,368.9453,370.1733,1642.0
2020-07-22 11:20:00,388.86,389.49,388.86,389.27,1400.0,370.1924,370.7921,370.1924,370.5827,1400.0
2020-07-22 11:30:00,389.19,390.36,389.19,390.11,3060.0,370.5065,371.6204,370.5065,371.3824,3060.0
2020-07-22 11:40:00,390.12,390.5,389.4,389.4,3108.0,371.3919,371.7536,370.7065,370.7065,3108.0
2020-07-22 11:50:00,389.42,389.9,389.41,389.41,5727.0,370.7255,371.1825,370.716,370.716,5727.0
2020-07-22 12:00:00,389.63,390.05,389.33,389.96,3151.0,370.9254,371.3252,370.6398,371.2396,3151.0
2020-07-22 12:10:00,390.12,390.73,390.12,390.62,4090.0,371.3919,371.9726,371.3919,371.8679,4090.0
2020-07-22 12:20:00,390.38,390.38,389.87,389.87,1268.0,371.6394,371.6394,371.1539,371.1539,1268.0
2020-07-22 12:30:00,389.73,390.31,389.73,390.11,900.0,371.0206,371.5728,371.0206,371.3824,900.0
2020-07-22 12:40:00,390.15,390.2,389.82,389.89,900.0,371.4204,371.468,371.1063,371.1729,900.0
2020-07-22 12:50:00,389.76,389.77,389.15,389.55,2144.0,371.0492,371.0587,370.4685,370.8493,2144.0
2020-07-22 13:00:00,389.5,389.5,389.17,389.2,1876.0,370.8017,370.8017,370.4875,370.5161,1876.0
2020-07-22 13:10:00,389.21,389.57,389.21,389.57,1202.0,370.5256,370.8683,370.5256,370.8683,1202.0
2020-07-22 13:20:00,389.81,390.14,389.57,389.57,2656.0,371.0968,371.4109,370.8683,370.8683,2656.0
2020-07-22 13:30:00,389.27,389.36,388.76,389.04,2272.0,370.5827,370.6684,370.0972,370.3637,2272.0
2020-07-22 13:40:00,389.04,389.04,388.05,388.06,1942.0,370.3637,370.3637,369.4213,369.4308,1942.0
2020-07-22 13:50:00,388.0,388.39,387.35,388.39,2976.0,369.3737,369.7449,368.7549,369.7449,2976.0
2020-07-22 14:00:00,388.89,389.45,388.88,389.06,1786.0,370.2209,370.7541,370.2114,370.3828,1786.0
2020-07-22 14:10:00,389.03,389.64,388.42,389.63,7221.0,370.3542,370.9349,369.7735,370.9254,7221.0
2020-07-22 14:20:00,389.43,389.65,389.34,389.45,1605.0,370.735,370.9445,370.6493,370.7541,1605.0
2020-07-22 14:30:00,389.35,389.78,389.27,389.75,1709.0,370.6589,371.0682,370.5827,371.0397,1709.0
2020-07-22 14:40:00,389.86,389.86,389.16,389.32,2218.0,371.1444,371.1444,370.478,370.6303,2218.0
2020-07-22 14:50:00,389.32,389.32,388.77,388.77,1200.0,370.6303,370.6303,370.1067,370.1067,1200.0
2020-07-22 15:00:00,388.84,389.17,388.35,389.16,4199.0,370.1733,370.4875,369.7069,370.478,4199.0
2020-07-22 15:10:00,389.27,390.28,389.27,389.38,7315.0,370.5827,371.5442,370.5827,370.6874,7315.0
2020-07-22 15:20:00,389.36,389.82,389.02,389.19,2300.0,370.6684,371.1063,370.3447,370.5065,2300.0
2020-07-22 15:30:00,389.21,389.91,388.78,389.81,4405.0,370.5256,371.192,370.1162,371.0968,4405.0
2020-07-22 15:40:00,389.98,390.37,389.85,390.37,5926.0,371.2586,371.6299,371.1349,371.6299,5926.0
2020-07-22 15:50:00,390.33,390.56,389.85,390.02,19663.0,371.5918,371.8108,371.1349,371.2967,19663.0
2020-07-23 09:30:00,394.14,394.14,390.31,391.59,8075.0,375.2189,375.2189,371.5728,372.7913,8075.0
2020-07-23 09:40:00,392.69,393.91,391.93,393.84,8215.0,373.8385,374.9999,373.115,374.9333,8215.0
2020-07-23 09:50:00,393.99,395.94,393.99,395.91,9605.0,375.0761,376.9325,375.0761,376.9039,9605.0
2020-07-23 10:00:00,395.62,397.27,395.28,397.0,4947.0,376.6279,378.1986,376.3042,377.9416,4947.0
2020-07-23 10:10:00,397.46,398.29,395.9,395.9,19360.0,378.3795,379.1697,376.8944,376.8944,19360.0
2020-07-23 10:20:00,396.62,397.62,396.62,397.38,3320.0,377.5799,378.5318,377.5799,378.3034,3320.0
2020-07-23 10:30:00,397.92,398.49,397.37,397.57,3800.0,378.8174,379.3601,378.2938,378.4842,3800.0
2020-07-23 10:40:00,398.06,398.14,396.97,397.67,3835.0,378.9507,379.0269,377.913,378.5794,3835.0
2020-07-23 10:50:00,396.95,396.95,395.67,395.67,700.0,377.894,377.894,376.6755,376.6755,700.0
2020-07-23 11:00:00,395.68,395.94,394.14,395.05,3994.0,376.685,376.9325,375.2189,376.0852,3994.0
2020-07-23 11:10:00,394.59,395.22,394.25,394.25,1306.0,375.6473,376.2471,375.3236,375.3236,1306.0
2020-07-23 11:20:00,394.6,394.6,393.6,393.6,1100.0,375.6568,375.6568,374.7048,374.7048,1100.0
2020-07-23 11:30:00,393.51,393.92,393.21,393.66,3003.0,374.6191,375.0095,374.3336,374.7619,3003.0
2020-07-23 11:40:00,393.77,394.53,393.47,394.53,1839.0,374.8667,375.5902,374.5811,375.5902,1839.0
2020-07-23 11:50:00,394.07,394.16,393.42,393.92,1900.0,375.1523,375.2379,374.5335,375.0095,1900.0
2020-07-23 12:00:00,393.65,393.65,391.69,392.01,1590.0,374.7524,374.7524,372.8865,373.1912,1590.0
2020-07-23 12:10:00,391.91,392.38,390.75,390.75,1560.0,373.096,373.5434,371.9916,371.9916,1560.0
2020-07-23 12:20:00,390.79,391.43,390.32,391.3,3390.0,372.0297,372.639,371.5823,372.5152,3390.0
2020-07-23 12:30:00,390.94,390.94,388.79,388.79,2000.0,372.1725,372.1725,370.1257,370.1257,2000.0
2020-07-23 12:40:00,389.45,389.94,389.35,389.81,2498.0,370.7541,371.2205,370.6589,371.0968,2498.0
2020-07-23 12:50:00,389.57,389.57,388.04,388.83,2615.0,370.8683,370.8683,369.4117,370.1638,2615.0
2020-07-23 13:00:00,389.02,389.57,389.01,389.42,700.0,370.3447,370.8683,370.3352,370.7255,700.0
2020-07-23 13:10:00,389.12,389.53,388.34,388.42,2220.0,370.4399,370.8302,369.6973,369.7735,2220.0
2020-07-23 13:20:00,388.45,388.48,387.48,387.85,1573.0,369.8021,369.8306,368.8786,369.2309,1573.0
2020-07-23 13:30:00,388.0,388.14,387.23,387.24,2337.0,369.3737,369.5069,368.6406,368.6501,2337.0
2020-07-23 13:40:00,387.55,387.55,385.01,385.01,4721.0,368.9453,368.9453,366.5272,366.5272,4721.0
2020-07-23 13:50:00,385.0,385.15,384.35,385.0,5356.0,366.5177,366.6605,365.8989,366.5177,5356.0
2020-07-23 14:00:00,385.01,385.04,383.64,383.64,3947.0,366.5272,366.5558,365.223,365.223,3947.0
2020-07-23 14:10:00,383.69,384.0,382.49,383.83,2635.0,365.2706,365.5657,364.1282,365.4038,2635.0
2020-07-23 14:20:00,383.62,384.0,383.19,383.84,5757.0,365.2039,365.5657,364.7946,365.4134,5757.0
2020-07-23 14:30:00,383.54,384.0,382.87,382.87,8065.0,365.1278,365.5657,364.4899,364.4899,8065.0
2020-07-23 14:40:00,382.69,384.41,382.69,384.23,2211.0,364.3186,365.956,364.3186,365.7846,2211.0
2020-07-23 14:50:00,384.44,384.66,383.52,384.07,3915.0,365.9846,366.194,365.1087,365.6323,3915.0
2020-07-23 15:00:00,384.22,384.36,382.96,383.15,4262.0,365.7751,365.9084,364.5756,364.7565,4262.0
2020-07-23 15:10:00,383.17,383.52,383.04,383.04,6507.0,364.7755,365.1087,364.6518,364.6518,6507.0
2020-07-23 15:20:00,383.25,383.67,382.85,383.64,2921.0,364.8517,365.2515,364.4709,365.223,2921.0
2020-07-23 15:30:00,383.14,383.83,382.66,383.5,8408.0,364.747,365.4038,364.29,365.0897,8408.0
2020-07-23 15:40:00,383.53,384.57,382.92,384.05,7078.0,365.1182,366.1083,364.5375,365.6133,7078.0
2020-07-23 15:50:00,383.88,385.24,383.03,385.03,30465.0,365.4514,366.7462,364.6423,366.5462,30465.0
2020-07-24 09:30:00,384.0,385.36,382.98,382.99,12499.0,365.5657,366.8604,364.5947,364.6042,12499.0
2020-07-24 09:40:00,383.74,383.79,378.6,380.27,6144.0,365.3182,365.3658,360.4249,362.0147,6144.0
2020-07-24 09:50:00,379.91,382.04,379.87,380.64,5906.0,361.672,363.6998,361.634,362.367,5906.0
2020-07-24 10:00:00,381.12,383.15,380.93,382.53,4165.0,362.8239,364.7565,362.6431,364.1663,4165.0
2020-07-24 10:10:00,381.78,383.14,381.11,382.41,2334.0,363.4523,364.747,362.8144,364.052,2334.0
2020-07-24 10:20:00,382.3,384.63,382.22,384.5,2585.0,363.9473,366.1654,363.8711,366.0417,2585.0
2020-07-24 10:30:00,384.01,384.01,383.06,383.5,1500.0,365.5752,365.5752,364.6708,365.0897,1500.0
2020-07-24 10:40:00,382.8,384.24,382.8,383.17,2706.0,364.4233,365.7942,364.4233,364.7755,2706.0
2020-07-24 10:50:00,383.32,386.68,383.32,386.61,7464.0,364.9183,368.117,364.9183,368.0504,7464.0
2020-07-24 11:00:00,386.94,387.08,385.54,385.54,1702.0,368.3645,368.4978,367.0318,367.0318,1702.0
2020-07-24 11:10:00,385.6,385.85,385.13,385.47,1291.0,367.0889,367.3269,366.6414,366.9651,1291.0
2020-07-24 11:20:00,385.53,386.61,385.13,386.1,2233.0,367.0222,368.0504,366.6414,367.5649,2233.0
2020-07-24 11:30:00,386.37,386.67,385.33,385.44,2365.0,367.8219,368.1075,366.8318,366.9366,2365.0
2020-07-24 11:40:00,385.55,386.25,385.28,385.93,3102.0,367.0413,367.7077,366.7842,367.403,3102.0
2020-07-24 11:50:00,385.83,386.18,384.51,385.65,4000.0,367.3078,367.641,366.0512,367.1365,4000.0
2020-07-24 12:00:00,385.63,385.63,384.0,384.0,300.0,367.1174,367.1174,365.5657,365.5657,300.0
2020-07-24 12:10:00,384.25,384.25,383.24,383.35,1005.0,365.8037,365.8037,364.8422,364.9469,1005.0
2020-07-24 12:20:00,383.79,383.98,383.07,383.44,4735.0,365.3658,365.5466,364.6803,365.0326,4735.0
2020-07-24 12:30:00,383.25,383.78,383.24,383.78,2531.0,364.8517,365.3562,364.8422,365.3562,2531.0
2020-07-24 12:40:00,383.34,383.34,382.76,382.76,1900.0,364.9374,364.9374,364.3852,364.3852,1900.0
2020-07-24 12:50:00,382.97,382.97,381.85,382.37,2095.0,364.5851,364.5851,363.5189,364.0139,2095.0
2020-07-24 13:00:00,382.45,382.63,382.29,382.44,508.0,364.0901,364.2615,363.9378,364.0806,508.0
2020-07-24 13:10:00,382.27,382.28,381.54,381.67,1833.0,363.9187,363.9283,363.2238,363.3475,1833.0
2020-07-24 13:20:00,382.09,382.76,382.09,382.75,431.0,363.7474,364.3852,363.7474,364.3757,431.0
2020-07-24 13:30:00,382.93,383.2,382.6,382.84,900.0,364.5471,364.8041,364.2329,364.4614,900.0
2020-07-24 13:40:00,383.18,384.18,383.18,384.18,1301.0,364.7851,365.737,364.7851,365.737,1301.0
2020-07-24 13:50:00,384.52,384.68,384.35,384.53,600.0,366.0607,366.213,365.8989,366.0702,600.0
2020-07-24 14:00:00,384.98,385.97,384.78,385.51,1074.0,366.4986,367.4411,366.3082,367.0032,1074.0
2020-07-24 14:10:00,385.97,386.26,385.4,385.65,2308.0,367.4411,367.7172,366.8985,367.1365,2308.0
2020-07-24 14:20:00,385.54,386.19,385.54,386.1,1712.0,367.0318,367.6506,367.0318,367.5649,1712.0
2020-07-24 14:30:00,386.13,386.44,386.13,386.33,2161.0,367.5934,367.8886,367.5934,367.7838,2161.0
2020-07-24 14:40:00,386.21,386.21,385.73,385.73,1003.0,367.6696,367.6696,367.2126,367.2126,1003.0
2020-07-24 14:50:00,385.49,385.49,384.78,385.39,2000.0,366.9842,366.9842,366.3082,366.889,2000.0
2020-07-24 15:00:00,385.43,386.34,385.43,386.34,1898.0,366.927,367.7934,366.927,367.7934,1898.0
2020-07-24 15:10:00,386.54,386.92,385.66,385.71,3316.0,367.9838,368.3455,367.146,367.1936,3316.0
2020-07-24 15:20:00,385.62,386.09,385.4,385.56,1501.0,367.1079,367.5554,366.8985,367.0508,1501.0
2020-07-24 15:30:00,385.14,386.24,384.46,386.1,4601.0,366.651,367.6982,366.0036,367.5649,4601.0
2020-07-24 15:40:00,386.22,386.47,385.63,385.79,2000.0,367.6791,367.9171,367.1174,367.2698,2000.0
2020-07-24 15:50:00,385.66,386.48,385.24,385.59,20252.0,367.146,367.9266,366.7462,367.0794,20252.0
2020-07-27 09:30:00,385.58,388.83,385.51,388.5,12497.0,367.0698,370.1638,367.0032,369.8497,12497.0
2020-07-27 09:40:00,388.56,388.91,387.62,388.91,2292.0,369.9068,370.24,369.0119,370.24,2292.0
2020-07-27 09:50:00,388.67,389.84,388.56,389.84,5311.0,370.0115,371.1253,369.9068,371.1253,5311.0
2020-07-27 10:00:00,389.93,393.42,389.93,392.63,5427.0,371.211,374.5335,371.211,373.7814,5427.0
2020-07-27 10:10:00,392.69,392.74,392.26,392.47,1237.0,373.8385,373.8861,373.4292,373.6291,1237.0
2020-07-27 10:20:00,392.75,392.99,392.45,392.66,3324.0,373.8956,374.1241,373.61,373.81,3324.0
2020-07-27 10:30:00,393.56,393.68,393.29,393.68,2564.0,374.6667,374.781,374.4097,374.781,2564.0
2020-07-27 10:40:00,393.35,394.46,393.35,393.94,1494.0,374.4668,375.5235,374.4668,375.0285,1494.0
2020-07-27 10:50:00,394.1,395.74,393.35,393.57,2651.0,375.1808,376.7421,374.4668,374.6763,2651.0
2020-07-27 11:00:00,393.4,396.31,393.38,394.57,11982.0,374.5144,377.2847,374.4954,375.6283,11982.0
2020-07-27 11:10:00,394.87,395.17,393.49,394.02,1001.0,375.9139,376.1995,374.6001,375.1047,1001.0
2020-07-27 11:20:00,393.98,394.02,391.6,392.49,2405.0,375.0666,375.1047,372.8008,373.6481,2405.0
2020-07-27 11:30:00,391.94,392.21,390.87,391.09,2000.0,373.1245,373.3816,372.1059,372.3153,2000.0
2020-07-27 11:40:00,390.84,391.41,390.84,391.4,700.0,372.0773,372.62,372.0773,372.6104,700.0
2020-07-27 11:50:00,391.39,392.43,391.17,392.3,2925.0,372.6009,373.591,372.3915,373.4672,2925.0
2020-07-27 12:00:00,392.36,392.36,391.31,391.31,2085.0,373.5244,373.5244,372.5248,372.5248,2085.0
2020-07-27 12:10:00,391.3,391.9,391.29,391.44,1500.0,372.5152,373.0864,372.5057,372.6485,1500.0
2020-07-27 12:20:00,391.69,391.9,391.26,391.76,4843.0,372.8865,373.0864,372.4772,372.9532,4843.0
2020-07-27 12:30:00,391.66,391.66,391.04,391.25,2623.0,372.858,372.858,372.2677,372.4676,2623.0
2020-07-27 12:40:00,391.49,391.5,391.12,391.48,1537.0,372.6961,372.7056,372.3439,372.6866,1537.0
2020-07-27 12:50:00,391.89,393.76,391.82,393.73,2554.0,373.0769,374.8571,373.0103,374.8286,2554.0
2020-07-27 13:00:00,394.15,394.86,393.95,394.53,4160.0,375.2284,375.9043,375.038,375.5902,4160.0
2020-07-27 13:10:00,394.3,394.39,394.04,394.39,2230.0,375.3712,375.4569,375.1237,375.4569,2230.0
2020-07-27 13:20:00,394.29,394.78,394.23,394.51,2675.0,375.3617,375.8282,375.3046,375.5711,2675.0
2020-07-27 13:30:00,394.82,395.0,394.06,394.28,1710.0,375.8663,376.0376,375.1427,375.3522,1710.0
2020-07-27 13:40:00,394.49,394.49,393.47,393.86,2088.0,375.5521,375.5521,374.5811,374.9523,2088.0
2020-07-27 13:50:00,393.64,393.68,393.14,393.46,2556.0,374.7429,374.781,374.2669,374.5715,2556.0
2020-07-27 14:00:00,393.36,394.69,393.36,394.69,3000.0,374.4763,375.7425,374.4763,375.7425,3000.0
2020-07-27 14:10:00,394.32,394.57,393.24,393.57,3212.0,375.3903,375.6283,374.3621,374.6763,3212.0
2020-07-27 14:20:00,393.71,393.71,392.86,393.14,1261.0,374.8095,374.8095,374.0004,374.2669,1261.0
2020-07-27 14:30:00,393.18,393.6,392.44,393.37,4528.0,374.305,374.7048,373.6005,374.4859,4528.0
2020-07-27 14:40:00,393.13,393.85,393.13,393.8,1300.0,374.2574,374.9428,374.2574,374.8952,1300.0
2020-07-27 14:50:00,393.56,393.56,393.38,393.38,400.0,374.6667,374.6667,374.4954,374.4954,400.0
2020-07-27 15:00:00,393.4,393.95,393.4,393.44,2245.0,374.5144,375.038,374.5144,374.5525,2245.0
2020-07-27 15:10:00,393.52,394.55,393.52,394.43,2809.0,374.6287,375.6092,374.6287,375.495,2809.0
2020-07-27 15:20:00,393.84,394.06,393.78,394.06,705.0,374.9333,375.1427,374.8762,375.1427,705.0
2020-07-27 15:30:00,394.56,394.65,393.32,393.38,5737.0,375.6187,375.7044,374.4383,374.4954,5737.0
2020-07-27 15:40:00,393.47,393.94,393.32,393.48,4536.0,374.5811,375.0285,374.4383,374.5906,4536.0
2020-07-27 15:50:00,393.33,394.35,392.92,393.9,23843.0,374.4478,375.4188,374.0575,374.9904,23843.0
2020-07-28 09:30:00,394.76,397.51,380.9,383.93,19438.0,375.8091,378.4271,362.6145,365.499,19438.0
2020-07-28 09:40:00,384.72,384.72,378.02,380.23,14887.0,366.2511,366.2511,359.8728,361.9767,14887.0
2020-07-28 09:50:00,379.12,380.95,375.67,377.36,15560.0,360.92,362.6621,357.6356,359.2444,15560.0
2020-07-28 10:00:00,377.96,381.03,373.42,374.81,20431.0,359.8156,362.7383,355.4936,356.8169,20431.0
2020-07-28 10:10:00,374.75,378.19,372.54,377.36,33916.0,356.7597,360.0346,354.6558,359.2444,33916.0
2020-07-28 10:20:00,377.17,380.69,376.39,378.62,10845.0,359.0636,362.4146,358.321,360.444,10845.0
2020-07-28 10:30:00,379.75,380.2,377.3,380.07,6000.0,361.5197,361.9481,359.1873,361.8243,6000.0
2020-07-28 10:40:00,380.22,381.73,379.05,379.06,9683.0,361.9671,363.4047,360.8533,360.8628,9683.0
2020-07-28 10:50:00,379.47,380.59,379.26,379.69,4400.0,361.2532,362.3194,361.0532,361.4626,4400.0
2020-07-28 11:00:00,379.7,380.14,376.85,377.89,6632.0,361.4721,361.891,358.7589,359.749,6632.0
2020-07-28 11:10:00,377.9,378.5,377.55,377.87,3608.0,359.7585,360.3297,359.4253,359.73,3608.0
2020-07-28 11:20:00,377.6,378.31,376.77,377.62,2335.0,359.4729,360.1488,358.6828,359.492,2335.0
2020-07-28 11:30:00,377.79,379.27,377.32,378.76,5206.0,359.6538,361.0628,359.2064,360.5772,5206.0
2020-07-28 11:40:00,378.97,379.64,378.64,379.26,3700.0,360.7772,361.415,360.463,361.0532,3700.0
2020-07-28 11:50:00,379.12,379.12,377.63,377.97,1814.0,360.92,360.92,359.5015,359.8252,1814.0
2020-07-28 12:00:00,377.75,378.24,377.58,378.13,6800.0,359.6157,360.0822,359.4539,359.9775,6800.0
2020-07-28 12:10:00,377.96,378.9,377.89,378.65,4220.0,359.8156,360.7105,359.749,360.4725,4220.0
2020-07-28 12:20:00,378.67,380.36,378.66,379.03,3976.0,360.4916,362.1004,360.482,360.8343,3976.0
2020-07-28 12:30:00,379.34,380.03,379.3,379.69,3350.0,361.1294,361.7863,361.0913,361.4626,3350.0
2020-07-28 12:40:00,379.85,380.28,379.47,379.81,3748.0,361.6149,362.0243,361.2532,361.5768,3748.0
2020-07-28 12:50:00,379.57,379.9,379.37,379.39,5600.0,361.3484,361.6625,361.158,361.177,5600.0
2020-07-28 13:00:00,379.4,379.4,378.72,379.1,5434.0,361.1865,361.1865,360.5392,360.9009,5434.0
2020-07-28 13:10:00,378.98,379.18,378.3,378.77,3214.0,360.7867,360.9771,360.1393,360.5868,3214.0
2020-07-28 13:20:00,378.94,379.36,378.87,378.88,4001.0,360.7486,361.1484,360.682,360.6915,4001.0
2020-07-28 13:30:00,378.8,379.19,378.5,378.87,6266.0,360.6153,360.9866,360.3297,360.682,6266.0
2020-07-28 13:40:00,379.0,379.2,378.65,379.2,5680.0,360.8057,360.9961,360.4725,360.9961,5680.0
2020-07-28 13:50:00,379.03,380.84,378.7,380.84,30329.0,360.8343,362.5574,360.5201,362.5574,30329.0
2020-07-28 14:00:00,380.84,380.84,379.26,379.26,5873.0,362.5574,362.5574,361.0532,361.0532,5873.0
2020-07-28 14:10:00,379.4,379.48,378.51,378.88,7131.0,361.1865,361.2627,360.3392,360.6915,7131.0
2020-07-28 14:20:00,378.95,379.73,378.94,379.59,5100.0,360.7581,361.5007,360.7486,361.3674,5100.0
2020-07-28 14:30:00,379.49,379.91,379.23,379.6,8259.0,361.2722,361.672,361.0247,361.3769,8259.0
2020-07-28 14:40:00,379.46,379.79,379.12,379.13,13627.0,361.2436,361.5578,360.92,360.9295,13627.0
2020-07-28 14:50:00,379.01,380.0,378.18,379.31,16502.0,360.8152,361.7577,360.0251,361.1008,16502.0
2020-07-28 15:00:00,379.46,379.46,377.13,377.39,6975.0,361.2436,361.2436,359.0255,359.273,6975.0
2020-07-28 15:10:00,377.14,377.35,375.57,376.02,11319.0,359.035,359.2349,357.5404,357.9688,11319.0
2020-07-28 15:20:00,376.1,376.46,375.64,376.07,7663.0,358.0449,358.3877,357.607,358.0164,7663.0
2020-07-28 15:30:00,376.21,377.02,376.0,376.95,7897.0,358.1497,358.9208,357.9497,358.8541,7897.0
2020-07-28 15:40:00,376.98,377.86,376.71,377.14,17297.0,358.8827,359.7204,358.6257,359.035,17297.0
2020-07-28 15:50:00,376.96,377.28,376.05,376.26,41808.0,358.8636,359.1683,357.9973,358.1973,41808.0
2020-07-29 09:30:00,375.75,380.76,375.75,380.76,17212.0,357.7117,362.4812,357.7117,362.4812,17212.0
2020-07-29 09:40:00,380.37,382.16,380.27,381.04,19249.0,362.1099,363.814,362.0147,362.7478,19249.0
2020-07-29 09:50:00,380.08,380.19,378.9,379.27,6806.0,361.8339,361.9386,360.7105,361.0628,6806.0
2020-07-29 10:00:00,379.19,382.41,379.19,381.12,7041.0,360.9866,364.052,360.9866,362.8239,7041.0
2020-07-29 10:10:00,381.21,383.14,381.2,382.78,5338.0,362.9096,364.747,362.9001,364.4043,5338.0
2020-07-29 10:20:00,382.52,383.13,381.36,383.13,7120.0,364.1567,364.7375,363.0524,364.7375,7120.0
2020-07-29 10:30:00,382.68,385.7,382.51,385.18,6813.0,364.3091,367.1841,364.1472,366.689,6813.0
2020-07-29 10:40:00,385.88,386.52,384.51,384.81,6123.0,367.3554,367.9647,366.0512,366.3368,6123.0
2020-07-29 10:50:00,384.83,386.95,384.62,385.81,5898.0,366.3558,368.3741,366.1559,367.2888,5898.0
2020-07-29 11:00:00,385.53,386.97,385.12,386.74,9798.0,367.0222,368.3931,366.6319,368.1741,9798.0
2020-07-29 11:10:00,387.56,387.58,386.58,387.01,3500.0,368.9548,368.9738,368.0218,368.4312,3500.0
2020-07-29 11:20:00,386.98,386.99,386.2,386.99,3900.0,368.4026,368.4121,367.6601,368.4121,3900.0
2020-07-29 11:30:00,387.02,387.03,385.4,385.4,2681.0,368.4407,368.4502,366.8985,366.8985,2681.0
2020-07-29 11:40:00,385.23,386.19,385.01,385.35,3704.0,366.7366,367.6506,366.5272,366.8509,3704.0
2020-07-29 11:50:00,384.93,385.59,384.93,385.07,2000.0,366.451,367.0794,366.451,366.5843,2000.0
2020-07-29 12:00:00,384.96,384.96,382.83,382.84,2000.0,366.4796,366.4796,364.4519,364.4614,2000.0
2020-07-29 12:10:00,382.41,382.72,382.19,382.45,4026.0,364.052,364.3471,363.8426,364.0901,4026.0
2020-07-29 12:20:00,383.23,386.66,383.23,386.02,5628.0,364.8327,368.098,364.8327,367.4887,5628.0
2020-07-29 12:30:00,385.12,385.45,384.48,385.21,3699.0,366.6319,366.9461,366.0226,366.7176,3699.0
2020-07-29 12:40:00,385.45,385.88,385.38,385.88,2030.0,366.9461,367.3554,366.8794,367.3554,2030.0
2020-07-29 12:50:00,385.81,385.99,385.29,385.41,4755.0,367.2888,367.4602,366.7938,366.908,4755.0
2020-07-29 13:00:00,385.25,385.26,384.48,384.48,1800.0,366.7557,366.7652,366.0226,366.0226,1800.0
2020-07-29 13:10:00,384.62,384.62,384.24,384.57,1400.0,366.1559,366.1559,365.7942,366.1083,1400.0
2020-07-29 13:20:00,385.28,385.41,384.88,385.11,5200.0,366.7842,366.908,366.4034,366.6224,5200.0
2020-07-29 13:30:00,385.06,385.48,384.87,385.07,2740.0,366.5748,366.9746,366.3939,366.5843,2740.0
2020-07-29 13:40:00,385.15,386.0,385.06,385.33,14071.0,366.6605,367.4697,366.5748,366.8318,14071.0
2020-07-29 13:50:00,385.3,385.72,384.44,384.95,3961.0,366.8033,367.2031,365.9846,366.4701,3961.0
2020-07-29 14:00:00,384.82,384.96,384.14,384.96,2000.0,366.3463,366.4796,365.699,366.4796,2000.0
2020-07-29 14:10:00,385.68,386.48,384.63,384.63,42830.0,367.165,367.9266,366.1654,366.1654,42830.0
2020-07-29 14:20:00,384.21,384.22,382.84,383.6,10665.0,365.7656,365.7751,364.4614,365.1849,10665.0
2020-07-29 14:30:00,383.61,384.32,382.76,383.41,7358.0,365.1944,365.8703,364.3852,365.004,7358.0
2020-07-29 14:40:00,383.12,383.7,381.88,382.09,11710.0,364.7279,365.2801,363.5475,363.7474,11710.0
2020-07-29 14:50:00,382.09,382.63,380.0,380.91,7916.0,363.7474,364.2615,361.7577,362.624,7916.0
2020-07-29 15:00:00,381.02,382.16,380.66,382.16,6209.0,362.7287,363.814,362.386,363.814,6209.0
2020-07-29 15:10:00,382.5,383.41,382.5,383.17,4568.0,364.1377,365.004,364.1377,364.7755,4568.0
2020-07-29 15:20:00,383.61,384.1,383.33,383.74,4836.0,365.1944,365.6609,364.9279,365.3182,4836.0
2020-07-29 15:30:00,383.83,385.04,383.45,384.87,6412.0,365.4038,366.5558,365.0421,366.3939,6412.0
2020-07-29 15:40:00,384.75,385.3,383.88,384.33,11912.0,366.2797,366.8033,365.4514,365.8798,11912.0
2020-07-29 15:50:00,384.11,384.11,382.82,383.02,37088.0,365.6704,365.6704,364.4423,364.6327,37088.0
2020-07-30 09:30:00,376.45,381.36,376.45,381.01,7565.0,358.3781,363.0524,358.3781,362.7192,7565.0
2020-07-30 09:40:00,381.03,381.72,379.38,380.2,7854.0,362.7383,363.3951,361.1675,361.9481,7854.0
2020-07-30 09:50:00,380.13,380.14,376.04,376.04,4520.0,361.8815,361.891,357.9878,357.9878,4520.0
2020-07-30 10:00:00,375.84,377.63,375.01,377.02,4035.0,357.7974,359.5015,357.0073,358.9208,4035.0
2020-07-30 10:10:00,377.14,377.14,374.84,375.73,7312.0,359.035,359.035,356.8454,357.6927,7312.0
2020-07-30 10:20:00,375.73,375.9,374.75,375.79,2908.0,357.6927,357.8545,356.7597,357.7498,2908.0
2020-07-30 10:30:00,376.46,377.39,376.34,376.86,7419.0,358.3877,359.273,358.2734,358.7684,7419.0
2020-07-30 10:40:00,376.93,377.41,375.72,375.73,6720.0,358.8351,359.292,357.6832,357.6927,6720.0
2020-07-30 10:50:00,375.72,375.72,374.3,374.8,4437.0,357.6832,357.6832,356.3313,356.8073,4437.0
2020-07-30 11:00:00,374.55,375.61,373.78,374.76,12553.0,356.5693,357.5785,355.8363,356.7693,12553.0
2020-07-30 11:10:00,375.4,375.75,374.71,375.09,12197.0,357.3785,357.7117,356.7217,357.0834,12197.0
2020-07-30 11:20:00,375.44,375.68,374.21,374.47,13233.0,357.4166,357.6451,356.2457,356.4932,13233.0
2020-07-30 11:30:00,374.47,375.31,374.25,375.15,11729.0,356.4932,357.2929,356.2837,357.1405,11729.0
2020-07-30 11:40:00,375.42,375.48,374.04,374.47,6998.0,357.3976,357.4547,356.0838,356.4932,6998.0
2020-07-30 11:50:00,374.66,374.89,373.36,373.36,7800.0,356.6741,356.893,355.4365,355.4365,7800.0
2020-07-30 12:00:00,374.05,374.08,373.09,373.26,2820.0,356.0933,356.1219,355.1794,355.3413,2820.0
2020-07-30 12:10:00,373.06,374.37,373.04,373.56,69427.0,355.1509,356.398,355.1318,355.6269,69427.0
2020-07-30 12:20:00,373.8,373.81,372.84,373.17,4316.0,355.8553,355.8649,354.9414,355.2556,4316.0
2020-07-30 12:30:00,373.04,373.11,371.27,371.82,3768.0,355.1318,355.1985,353.4468,353.9704,3768.0
2020-07-30 12:40:00,371.7,373.22,371.7,372.62,2501.0,353.8562,355.3032,353.8562,354.732,2501.0
2020-07-30 12:50:00,372.86,373.11,372.63,373.0,3194.0,354.9605,355.1985,354.7415,355.0938,3194.0
2020-07-30 13:00:00,373.17,373.25,372.23,372.26,5470.0,355.2556,355.3318,354.3607,354.3893,5470.0
2020-07-30 13:10:00,372.05,374.01,372.05,374.0,17967.0,354.1894,356.0553,354.1894,356.0457,17967.0
2020-07-30 13:20:00,374.16,374.17,372.94,373.35,36310.0,356.1981,356.2076,355.0366,355.427,36310.0
2020-07-30 13:30:00,373.35,374.22,372.9,374.0,82059.0,355.427,356.2552,354.9986,356.0457,82059.0
2020-07-30 13:40:00,374.09,374.33,373.24,373.24,8888.0,356.1314,356.3599,355.3222,355.3222,8888.0
2020-07-30 13:50:00,373.56,374.38,373.32,374.38,7911.0,355.6269,356.4075,355.3984,356.4075,7911.0
2020-07-30 14:00:00,374.25,374.6,373.71,374.16,5160.0,356.2837,356.6169,355.7697,356.1981,5160.0
2020-07-30 14:10:00,373.8,373.92,372.91,373.43,4943.0,355.8553,355.9696,355.0081,355.5031,4943.0
2020-07-30 14:20:00,373.28,373.79,372.95,373.44,4820.0,355.3603,355.8458,355.0462,355.5126,4820.0
2020-07-30 14:30:00,373.54,373.93,373.18,373.48,5031.0,355.6078,355.9791,355.2651,355.5507,5031.0
2020-07-30 14:40:00,373.58,373.69,373.23,373.42,8045.0,355.6459,355.7506,355.3127,355.4936,8045.0
2020-07-30 14:50:00,373.52,373.52,372.9,373.12,4385.0,355.5888,355.5888,354.9986,355.208,4385.0
2020-07-30 15:00:00,373.24,374.11,372.61,372.72,2756.0,355.3222,356.1505,354.7225,354.8272,2756.0
2020-07-30 15:10:00,372.72,373.34,372.71,373.09,8498.0,354.8272,355.4174,354.8177,355.1794,8498.0
2020-07-30 15:20:00,373.1,373.1,372.53,372.97,5631.0,355.189,355.189,354.6463,355.0652,5631.0
2020-07-30 15:30:00,372.84,373.07,372.62,373.07,20866.0,354.9414,355.1604,354.732,355.1604,20866.0
2020-07-30 15:40:00,373.14,374.49,373.01,373.47,19767.0,355.227,356.5122,355.1033,355.5412,19767.0
2020-07-30 15:50:00,374.5,374.87,373.69,374.54,106997.0,356.5217,356.874,355.7506,356.5598,106997.0
2020-07-31 09:30:00,377.61,379.95,374.54,374.95,12455.0,359.4824,361.7101,356.5598,356.9501,12455.0
2020-07-31 09:40:00,375.4,375.75,372.55,372.64,23182.0,357.3785,357.7117,354.6654,354.751,23182.0
2020-07-31 09:50:00,372.5,372.5,368.93,369.77,16561.0,354.6178,354.6178,351.2191,352.0188,16561.0
2020-07-31 10:00:00,369.1,371.78,368.85,369.08,12303.0,351.381,353.9323,351.143,351.3619,12303.0
2020-07-31 10:10:00,369.92,371.91,369.42,371.91,13539.0,352.1616,354.0561,351.6856,354.0561,13539.0
2020-07-31 10:20:00,371.47,373.11,370.99,372.47,6093.0,353.6372,355.1985,353.1802,354.5892,6093.0
2020-07-31 10:30:00,372.54,374.3,372.27,373.64,6504.0,354.6558,356.3313,354.3988,355.703,6504.0
2020-07-31 10:40:00,373.65,374.34,372.86,374.05,4507.0,355.7125,356.3694,354.9605,356.0933,4507.0
2020-07-31 10:50:00,373.91,374.23,372.96,372.96,13240.0,355.9601,356.2647,355.0557,355.0557,13240.0
2020-07-31 11:00:00,372.85,373.62,372.48,372.75,12004.0,354.951,355.684,354.5987,354.8558,12004.0
2020-07-31 11:10:00,372.6,374.75,372.23,374.02,13141.0,354.713,356.7597,354.3607,356.0648,13141.0
2020-07-31 11:20:00,374.28,375.01,373.47,373.96,63092.0,356.3123,357.0073,355.5412,356.0077,63092.0
2020-07-31 11:30:00,374.27,375.27,374.27,374.84,10743.0,356.3028,357.2548,356.3028,356.8454,10743.0
2020-07-31 11:40:00,374.94,375.07,374.1,375.06,4630.0,356.9406,357.0644,356.1409,357.0549,4630.0
2020-07-31 11:50:00,375.06,375.06,373.17,373.17,6857.0,357.0549,357.0549,355.2556,355.2556,6857.0
2020-07-31 12:00:00,373.38,373.44,372.31,372.31,5412.0,355.4555,355.5126,354.4369,354.4369,5412.0
2020-07-31 12:10:00,372.8,373.34,372.63,372.68,6652.0,354.9034,355.4174,354.7415,354.7891,6652.0
2020-07-31 12:20:00,372.49,373.35,372.48,373.33,501.0,354.6082,355.427,354.5987,355.4079,501.0
2020-07-31 12:30:00,373.45,373.56,370.85,371.06,3849.0,355.5221,355.6269,353.047,353.2469,3849.0
2020-07-31 12:40:00,371.38,371.99,370.91,370.91,3332.0,353.5515,354.1322,353.1041,353.1041,3332.0
2020-07-31 12:50:00,370.86,370.92,369.26,369.63,2288.0,353.0565,353.1136,351.5333,351.8855,2288.0
2020-07-31 13:00:00,369.99,371.96,369.89,371.96,3027.0,352.2283,354.1037,352.1331,354.1037,3027.0
2020-07-31 13:10:00,372.03,372.08,370.59,371.06,3332.0,354.1703,354.2179,352.7994,353.2469,3332.0
2020-07-31 13:20:00,371.53,372.69,371.53,372.69,1799.0,353.6943,354.7986,353.6943,354.7986,1799.0
2020-07-31 13:30:00,372.59,372.66,371.24,372.05,3799.0,354.7034,354.7701,353.4182,354.1894,3799.0
2020-07-31 13:40:00,372.03,372.59,371.97,372.16,26672.0,354.1703,354.7034,354.1132,354.2941,26672.0
2020-07-31 13:50:00,372.18,373.63,372.18,372.76,4863.0,354.3131,355.6935,354.3131,354.8653,4863.0
2020-07-31 14:00:00,372.98,373.06,372.13,372.13,4133.0,355.0747,355.1509,354.2655,354.2655,4133.0
2020-07-31 14:10:00,372.02,372.6,371.77,372.15,6011.0,354.1608,354.713,353.9228,354.2846,6011.0
2020-07-31 14:20:00,372.1,372.91,371.98,372.71,8186.0,354.237,355.0081,354.1227,354.8177,8186.0
2020-07-31 14:30:00,373.33,375.13,373.21,375.0,3100.0,355.4079,357.1215,355.2937,356.9977,3100.0
2020-07-31 14:40:00,374.57,375.32,374.4,374.56,7695.0,356.5884,357.3024,356.4265,356.5789,7695.0
2020-07-31 14:50:00,374.56,375.33,374.26,375.06,33694.0,356.5789,357.3119,356.2933,357.0549,33694.0
2020-07-31 15:00:00,375.04,375.74,374.69,375.18,17082.0,357.0358,357.7022,356.7026,357.1691,17082.0
2020-07-31 15:10:00,375.47,375.69,374.57,375.25,12859.0,357.4452,357.6546,356.5884,357.2357,12859.0
2020-07-31 15:20:00,375.52,376.08,375.38,375.78,8309.0,357.4928,358.0259,357.3595,357.7403,8309.0
2020-07-31 15:30:00,376.0,376.0,374.92,374.92,9786.0,357.9497,357.9497,356.9216,356.9216,9786.0
2020-07-31 15:40:00,374.93,375.29,374.24,374.69,16961.0,356.9311,357.2738,356.2742,356.7026,16961.0
2020-07-31 15:50:00,374.58,376.32,374.49,376.28,114947.0,356.5979,358.2544,356.5122,358.2163,114947.0
2020-08-03 09:30:00,380.47,382.82,378.55,382.55,16536.0,362.2051,364.4423,360.3773,364.1853,16536.0
2020-08-03 09:40:00,381.9,382.48,379.37,379.38,3844.0,363.5665,364.1187,361.158,361.1675,3844.0
2020-08-03 09:50:00,380.29,380.64,378.55,380.33,7199.0,362.0338,362.367,360.3773,362.0719,7199.0
2020-08-03 10:00:00,380.47,380.47,377.36,377.36,8057.0,362.2051,362.2051,359.2444,359.2444,8057.0
2020-08-03 10:10:00,377.43,377.46,376.37,376.93,3043.0,359.3111,359.3396,358.302,358.8351,3043.0
2020-08-03 10:20:00,376.87,378.41,376.39,378.4,2286.0,358.778,360.244,358.321,360.2345,2286.0
2020-08-03 10:30:00,378.49,380.95,378.49,380.11,2353.0,360.3202,362.6621,360.3202,361.8624,2353.0
2020-08-03 10:40:00,380.46,380.47,378.81,378.93,2060.0,362.1956,362.2051,360.6248,360.7391,2060.0
2020-08-03 10:50:00,378.76,379.46,378.76,379.46,2306.0,360.5772,361.2436,360.5772,361.2436,2306.0
2020-08-03 11:00:00,379.25,379.78,379.0,379.35,1873.0,361.0437,361.5483,360.8057,361.1389,1873.0
2020-08-03 11:10:00,379.43,379.46,378.61,378.91,1913.0,361.2151,361.2436,360.4344,360.72,1913.0
2020-08-03 11:20:00,379.1,379.1,377.27,377.27,2032.0,360.9009,360.9009,359.1588,359.1588,2032.0
2020-08-03 11:30:00,377.28,377.78,377.05,377.21,1773.0,359.1683,359.6443,358.9493,359.1016,1773.0
2020-08-03 11:40:00,377.86,378.59,377.44,378.59,2156.0,359.7204,360.4154,359.3206,360.4154,2156.0
2020-08-03 11:50:00,378.29,378.29,377.16,377.26,2323.0,360.1298,360.1298,359.054,359.1492,2323.0
2020-08-03 12:00:00,376.73,377.58,376.73,377.3,5098.0,358.6447,359.4539,358.6447,359.1873,5098.0
2020-08-03 12:10:00,377.24,377.93,377.1,377.54,2295.0,359.1302,359.7871,358.9969,359.4158,2295.0
2020-08-03 12:20:00,377.44,377.94,377.44,377.91,1905.0,359.3206,359.7966,359.3206,359.768,1905.0
2020-08-03 12:30:00,377.69,377.83,376.74,376.96,1814.0,359.5586,359.6919,358.6542,358.8636,1814.0
2020-08-03 12:40:00,376.83,376.92,376.24,376.63,2111.0,358.7399,358.8256,358.1782,358.5495,2111.0
2020-08-03 12:50:00,376.67,377.3,376.66,377.22,1100.0,358.5876,359.1873,358.5781,359.1112,1100.0
2020-08-03 13:00:00,377.37,377.37,377.14,377.17,1723.0,359.254,359.254,359.035,359.0636,1723.0
2020-08-03 13:10:00,377.75,377.75,377.09,377.33,2671.0,359.6157,359.6157,358.9874,359.2159,2671.0
2020-08-03 13:20:00,377.28,378.12,377.19,377.43,4316.0,359.1683,359.968,359.0826,359.3111,4316.0
2020-08-03 13:30:00,377.34,377.38,376.92,376.92,1062.0,359.2254,359.2635,358.8256,358.8256,1062.0
2020-08-03 13:40:00,376.51,376.99,375.76,376.88,2392.0,358.4353,358.8922,357.7213,358.7875,2392.0
2020-08-03 13:50:00,376.42,377.18,376.21,376.24,4420.0,358.3496,359.0731,358.1497,358.1782,4420.0
2020-08-03 14:00:00,376.07,376.07,374.81,375.17,6742.0,358.0164,358.0164,356.8169,357.1596,6742.0
2020-08-03 14:10:00,375.31,375.71,374.98,375.11,5102.0,357.2929,357.6737,356.9787,357.1025,5102.0
2020-08-03 14:20:00,375.12,375.77,374.96,375.71,4335.0,357.112,357.7308,356.9597,357.6737,4335.0
2020-08-03 14:30:00,375.86,376.21,375.58,376.02,3252.0,357.8165,358.1497,357.5499,357.9688,3252.0
2020-08-03 14:40:00,375.64,375.64,375.19,375.19,2105.0,357.607,357.607,357.1786,357.1786,2105.0
2020-08-03 14:50:00,375.24,375.24,374.37,374.38,3970.0,357.2262,357.2262,356.398,356.4075,3970.0
2020-08-03 15:00:00,374.31,374.35,373.72,373.75,6377.0,356.3409,356.3789,355.7792,355.8077,6377.0
2020-08-03 15:10:00,373.63,373.8,372.87,373.22,4543.0,355.6935,355.8553,354.97,355.3032,4543.0
2020-08-03 15:20:00,373.15,373.36,372.96,373.0,3804.0,355.2366,355.4365,355.0557,355.0938,3804.0
2020-08-03 15:30:00,373.06,373.39,372.17,372.82,7816.0,355.1509,355.465,354.3036,354.9224,7816.0
2020-08-03 15:40:00,373.05,373.29,371.74,372.22,26233.0,355.1414,355.3698,353.8942,354.3512,26233.0
2020-08-03 15:50:00,372.43,372.93,371.63,371.69,52557.0,354.5511,355.0271,353.7895,353.8466,52557.0
2020-08-04 09:30:00,371.96,372.7,366.83,367.55,33113.0,354.1037,354.8082,349.2199,349.9054,33113.0
2020-08-04 09:40:00,367.85,369.21,366.49,367.0,28114.0,350.191,351.4857,348.8963,349.3818,28114.0
2020-08-04 09:50:00,367.23,367.24,364.42,365.93,14363.0,349.6007,349.6103,346.9256,348.3632,14363.0
2020-08-04 10:00:00,365.77,368.83,365.67,368.83,14925.0,348.2108,351.1239,348.1156,351.1239,14925.0
2020-08-04 10:10:00,368.71,368.82,366.79,366.92,6197.0,351.0097,351.1144,349.1819,349.3056,6197.0
2020-08-04 10:20:00,366.98,368.28,366.79,368.09,5539.0,349.3627,350.6003,349.1819,350.4195,5539.0
2020-08-04 10:30:00,368.29,368.29,366.96,367.55,3500.0,350.6099,350.6099,349.3437,349.9054,3500.0
2020-08-04 10:40:00,367.4,367.89,367.37,367.74,5365.0,349.7626,350.2291,349.734,350.0863,5365.0
2020-08-04 10:50:00,367.57,367.97,367.17,367.58,6904.0,349.9244,350.3052,349.5436,349.9339,6904.0
2020-08-04 11:00:00,367.76,367.88,366.88,367.08,7276.0,350.1053,350.2195,349.2675,349.4579,7276.0
2020-08-04 11:10:00,366.91,367.32,365.51,365.74,5216.0,349.2961,349.6864,347.9633,348.1823,5216.0
2020-08-04 11:20:00,366.16,366.17,365.39,366.04,3848.0,348.5821,348.5916,347.8491,348.4679,3848.0
2020-08-04 11:30:00,366.23,366.61,365.26,365.34,4415.0,348.6488,349.0105,347.7253,347.8015,4415.0
2020-08-04 11:40:00,365.45,366.05,364.36,364.36,3788.0,347.9062,348.4774,346.8685,346.8685,3788.0
2020-08-04 11:50:00,364.39,364.58,363.69,363.69,5218.0,346.8971,347.078,346.2307,346.2307,5218.0
2020-08-04 12:00:00,363.95,364.35,363.04,363.09,7460.0,346.4782,346.859,345.6119,345.6595,7460.0
2020-08-04 12:10:00,363.1,363.1,361.52,362.12,7792.0,345.669,345.669,344.1649,344.7361,7792.0
2020-08-04 12:20:00,362.13,363.14,362.04,362.5,5313.0,344.7456,345.7071,344.6599,345.0978,5313.0
2020-08-04 12:30:00,362.5,362.91,362.0,362.0,5703.0,345.0978,345.4881,344.6218,344.6218,5703.0
2020-08-04 12:40:00,361.98,363.07,361.72,361.86,5742.0,344.6028,345.6405,344.3553,344.4885,5742.0
2020-08-04 12:50:00,362.1,362.29,361.07,361.75,4622.0,344.717,344.8979,343.7365,344.3838,4622.0
2020-08-04 13:00:00,361.52,361.52,360.83,361.14,7786.0,344.1649,344.1649,343.508,343.8031,7786.0
2020-08-04 13:10:00,361.36,362.1,361.13,361.91,6059.0,344.0125,344.717,343.7936,344.5361,6059.0
2020-08-04 13:20:00,362.1,362.35,361.5,361.7,4415.0,344.717,344.955,344.1458,344.3362,4415.0
2020-08-04 13:30:00,362.04,363.74,362.03,363.64,5250.0,344.6599,346.2783,344.6504,346.1831,5250.0
2020-08-04 13:40:00,363.55,363.55,362.53,362.53,5023.0,346.0974,346.0974,345.1264,345.1264,5023.0
2020-08-04 13:50:00,362.68,363.36,362.65,362.65,2160.0,345.2692,345.9165,345.2406,345.2406,2160.0
2020-08-04 14:00:00,362.52,362.54,361.67,362.07,5536.0,345.1169,345.1359,344.3077,344.6885,5536.0
2020-08-04 14:10:00,362.25,362.26,361.36,361.51,3450.0,344.8598,344.8693,344.0125,344.1553,3450.0
2020-08-04 14:20:00,361.62,361.86,359.84,360.0,9003.0,344.2601,344.4885,342.5655,342.7178,9003.0
2020-08-04 14:30:00,359.88,359.88,358.87,358.89,8745.0,342.6036,342.6036,341.6421,341.6611,8745.0
2020-08-04 14:40:00,359.49,360.93,359.47,360.73,7173.0,342.2323,343.6032,342.2133,343.4128,7173.0
2020-08-04 14:50:00,360.8,361.79,360.56,361.79,8019.0,343.4794,344.4219,343.2509,344.4219,8019.0
2020-08-04 15:00:00,361.72,362.38,361.72,361.94,8050.0,344.3553,344.9836,344.3553,344.5647,8050.0
2020-08-04 15:10:00,362.09,362.36,361.42,362.1,6499.0,344.7075,344.9645,344.0697,344.717,6499.0
2020-08-04 15:20:00,362.19,362.22,361.38,361.39,5026.0,344.8027,344.8313,344.0316,344.0411,5026.0
2020-08-04 15:30:00,361.64,364.23,361.41,363.91,17931.0,344.2791,346.7448,344.0601,346.4401,17931.0
2020-08-04 15:40:00,363.86,363.97,362.55,362.85,16363.0,346.3925,346.4972,345.1454,345.431,16363.0
2020-08-04 15:50:00,362.68,364.41,362.68,364.15,44184.0,345.2692,346.9161,345.2692,346.6686,44184.0
2020-08-05 09:30:00,364.25,365.24,362.35,362.92,10481.0,346.7638,347.7063,344.955,345.4977,10481.0
2020-08-05 09:40:00,363.35,365.35,362.4,364.99,5539.0,345.907,347.811,345.0026,347.4683,5539.0
2020-08-05 09:50:00,364.46,365.6,364.25,364.8,2658.0,346.9637,348.049,346.7638,347.2874,2658.0
2020-08-05 10:00:00,364.88,365.03,363.76,363.8,6006.0,347.3636,347.5064,346.2973,346.3354,6006.0
2020-08-05 10:10:00,363.81,363.93,362.37,362.4,5795.0,346.3449,346.4592,344.9741,345.0026,5795.0
2020-08-05 10:20:00,362.72,364.34,362.03,363.63,9178.0,345.3073,346.8495,344.6504,346.1736,9178.0
2020-08-05 10:30:00,363.64,363.64,362.81,362.81,5383.0,346.1831,346.1831,345.3929,345.3929,5383.0
2020-08-05 10:40:00,362.66,363.26,361.33,361.99,7343.0,345.2501,345.8213,343.984,344.6123,7343.0
2020-08-05 10:50:00,361.8,361.8,360.93,361.64,4753.0,344.4314,344.4314,343.6032,344.2791,4753.0
2020-08-05 11:00:00,361.99,362.72,361.88,362.36,2676.0,344.6123,345.3073,344.5076,344.9645,2676.0
2020-08-05 11:10:00,362.26,362.43,361.35,361.35,5251.0,344.8693,345.0312,344.003,344.003,5251.0
2020-08-05 11:20:00,361.5,361.67,360.28,360.78,4000.0,344.1458,344.3077,342.9844,343.4604,4000.0
2020-08-05 11:30:00,360.91,361.87,360.91,361.49,4858.0,343.5841,344.4981,343.5841,344.1363,4858.0
2020-08-05 11:40:00,361.44,361.64,360.57,360.82,4791.0,344.0887,344.2791,343.2605,343.4985,4791.0
2020-08-05 11:50:00,360.92,361.67,360.91,361.49,1191.0,343.5937,344.3077,343.5841,344.1363,1191.0
2020-08-05 12:00:00,361.42,361.92,360.87,361.29,6700.0,344.0697,344.5457,343.5461,343.9459,6700.0
2020-08-05 12:10:00,361.4,361.64,360.98,361.64,1788.0,344.0506,344.2791,343.6508,344.2791,1788.0
2020-08-05 12:20:00,361.54,361.89,361.3,361.87,3068.0,344.1839,344.5171,343.9554,344.4981,3068.0
2020-08-05 12:30:00,362.55,362.69,362.29,362.29,1100.0,345.1454,345.2787,344.8979,344.8979,1100.0
2020-08-05 12:40:00,362.19,362.62,361.9,362.62,3831.0,344.8027,345.2121,344.5266,345.2121,3831.0
2020-08-05 12:50:00,362.59,362.59,362.15,362.15,2679.0,345.1835,345.1835,344.7646,344.7646,2679.0
2020-08-05 13:00:00,362.14,362.49,362.14,362.23,3354.0,344.7551,345.0883,344.7551,344.8408,3354.0
2020-08-05 13:10:00,362.35,362.39,361.75,361.88,4209.0,344.955,344.9931,344.3838,344.5076,4209.0
2020-08-05 13:20:00,362.25,362.77,362.09,362.09,2000.0,344.8598,345.3549,344.7075,344.7075,2000.0
2020-08-05 13:30:00,361.93,362.65,361.58,362.43,3276.0,344.5552,345.2406,344.222,345.0312,3276.0
2020-08-05 13:40:00,362.44,362.65,361.61,362.01,3866.0,345.0407,345.2406,344.2505,344.6313,3866.0
2020-08-05 13:50:00,362.01,363.16,362.01,362.83,4858.0,344.6313,345.7261,344.6313,345.412,4858.0
2020-08-05 14:00:00,362.88,363.38,362.83,363.24,1889.0,345.4596,345.9356,345.412,345.8023,1889.0
2020-08-05 14:10:00,363.54,363.6,363.34,363.6,2102.0,346.0879,346.145,345.8975,346.145,2102.0
2020-08-05 14:20:00,363.75,364.23,363.7,363.75,2225.0,346.2878,346.7448,346.2402,346.2878,2225.0
2020-08-05 14:30:00,363.77,365.41,363.77,365.22,4364.0,346.3068,347.8681,346.3068,347.6872,4364.0
2020-08-05 14:40:00,365.03,365.03,364.34,364.42,2800.0,347.5064,347.5064,346.8495,346.9256,2800.0
2020-08-05 14:50:00,364.25,364.25,363.45,363.9,4085.0,346.7638,346.7638,346.0022,346.4306,4085.0
2020-08-05 15:00:00,363.89,364.35,363.46,363.72,6410.0,346.4211,346.859,346.0117,346.2592,6410.0
2020-08-05 15:10:00,363.74,363.75,363.2,363.22,2748.0,346.2783,346.2878,345.7642,345.7833,2748.0
2020-08-05 15:20:00,363.12,363.29,362.58,362.69,8556.0,345.6881,345.8499,345.174,345.2787,8556.0
2020-08-05 15:30:00,363.0,363.55,362.18,362.91,7382.0,345.5738,346.0974,344.7932,345.4881,7382.0
2020-08-05 15:40:00,363.0,363.28,362.46,362.46,21906.0,345.5738,345.8404,345.0597,345.0597,21906.0
2020-08-05 15:50:00,362.42,364.72,362.34,364.58,35406.0,345.0217,347.2112,344.9455,347.078,35406.0
2020-08-06 09:30:00,365.15,366.15,364.15,365.82,7541.0,347.6206,348.5726,346.6686,348.2584,7541.0
2020-08-06 09:40:00,366.5,367.97,366.28,366.98,4955.0,348.9058,350.3052,348.6964,349.3627,4955.0
2020-08-06 09:50:00,366.13,366.7,365.39,365.62,2820.0,348.5536,349.0962,347.8491,348.068,2820.0
2020-08-06 10:00:00,365.9,366.21,365.58,365.69,13374.0,348.3346,348.6297,348.03,348.1347,13374.0
2020-08-06 10:10:00,365.89,366.05,364.66,364.97,5930.0,348.3251,348.4774,347.1541,347.4492,5930.0
2020-08-06 10:20:00,365.25,366.27,365.21,365.63,4918.0,347.7158,348.6868,347.6777,348.0776,4918.0
2020-08-06 10:30:00,365.19,365.57,364.9,364.93,12078.0,347.6587,348.0204,347.3826,347.4112,12078.0
2020-08-06 10:40:00,364.97,365.68,364.9,365.29,5881.0,347.4492,348.1252,347.3826,347.7539,5881.0
2020-08-06 10:50:00,364.9,365.99,364.9,365.94,4127.0,347.3826,348.4203,347.3826,348.3727,4127.0
2020-08-06 11:00:00,365.89,366.76,365.44,365.47,4590.0,348.3251,349.1533,347.8967,347.9252,4590.0
2020-08-06 11:10:00,364.83,364.99,364.14,364.14,4055.0,347.316,347.4683,346.6591,346.6591,4055.0
2020-08-06 11:20:00,364.25,365.39,364.0,365.27,4786.0,346.7638,347.8491,346.5258,347.7348,4786.0
2020-08-06 11:30:00,365.39,366.23,364.74,365.6,2513.0,347.8491,348.6488,347.2303,348.049,2513.0
2020-08-06 11:40:00,365.38,366.12,365.38,366.12,3603.0,347.8396,348.544,347.8396,348.544,3603.0
2020-08-06 11:50:00,366.11,366.23,365.55,365.98,3500.0,348.5345,348.6488,348.0014,348.4108,3500.0
2020-08-06 12:00:00,365.95,366.17,365.49,365.65,4400.0,348.3822,348.5916,347.9443,348.0966,4400.0
2020-08-06 12:10:00,365.65,366.02,365.39,365.76,3400.0,348.0966,348.4488,347.8491,348.2013,3400.0
2020-08-06 12:20:00,365.88,366.08,365.26,365.27,9451.0,348.3156,348.506,347.7253,347.7348,9451.0
2020-08-06 12:30:00,365.25,365.26,363.77,363.98,43328.0,347.7158,347.7253,346.3068,346.5068,43328.0
2020-08-06 12:40:00,364.08,364.83,364.08,364.73,34337.0,346.602,347.316,346.602,347.2208,34337.0
2020-08-06 12:50:00,364.81,365.2,364.35,364.54,6566.0,347.2969,347.6682,346.859,347.0399,6566.0
2020-08-06 13:00:00,364.54,364.76,364.45,364.49,2325.0,347.0399,347.2493,346.9542,346.9923,2325.0
2020-08-06 13:10:00,364.69,365.59,364.68,365.59,1515.0,347.1827,348.0395,347.1732,348.0395,1515.0
2020-08-06 13:20:00,365.41,365.63,365.21,365.34,4301.0,347.8681,348.0776,347.6777,347.8015,4301.0
2020-08-06 13:30:00,365.44,365.6,365.24,365.37,2828.0,347.8967,348.049,347.7063,347.83,2828.0
2020-08-06 13:40:00,365.38,366.49,365.37,366.43,5921.0,347.8396,348.8963,347.83,348.8392,5921.0
2020-08-06 13:50:00,366.69,367.83,366.69,367.63,5601.0,349.0867,350.1719,349.0867,349.9815,5601.0
2020-08-06 14:00:00,367.53,368.58,367.33,368.26,7094.0,349.8863,350.8859,349.6959,350.5813,7094.0
2020-08-06 14:10:00,368.21,368.38,367.69,367.92,3000.0,350.5337,350.6955,350.0387,350.2576,3000.0
2020-08-06 14:20:00,368.09,369.67,368.08,369.48,9663.0,350.4195,351.9236,350.4099,351.7427,9663.0
2020-08-06 14:30:00,369.79,370.87,369.69,370.55,11417.0,352.0379,353.066,351.9427,352.7614,11417.0
2020-08-06 14:40:00,370.56,373.06,370.56,372.52,14683.0,352.7709,355.1509,352.7709,354.6368,14683.0
2020-08-06 14:50:00,372.71,373.24,372.54,372.73,8514.0,354.8177,355.3222,354.6558,354.8367,8514.0
2020-08-06 15:00:00,372.93,373.21,372.09,372.6,4981.0,355.0271,355.2937,354.2274,354.713,4981.0
2020-08-06 15:10:00,372.85,373.77,372.68,373.73,9330.0,354.951,355.8268,354.7891,355.7887,9330.0
2020-08-06 15:20:00,373.78,374.32,373.31,374.1,13471.0,355.8363,356.3504,355.3889,356.1409,13471.0
2020-08-06 15:30:00,374.2,374.23,373.11,373.81,20227.0,356.2361,356.2647,355.1985,355.8649,20227.0
2020-08-06 15:40:00,373.81,374.48,373.74,373.88,20926.0,355.8649,356.5027,355.7982,355.9315,20926.0
2020-08-06 15:50:00,373.88,374.36,372.14,372.72,86428.0,355.9315,356.3885,354.275,354.8272,86428.0
2020-08-07 09:30:00,371.17,375.01,371.04,372.69,21007.0,353.3516,357.0073,353.2278,354.7986,21007.0
2020-08-07 09:40:00,373.17,373.17,371.69,371.69,4279.0,355.2556,355.2556,353.8466,353.8466,4279.0
2020-08-07 09:50:00,371.84,372.39,371.34,372.24,10232.0,353.9894,354.513,353.5134,354.3702,10232.0
2020-08-07 10:00:00,373.83,373.83,370.01,370.15,2653.0,355.8839,355.8839,352.2473,352.3806,2653.0
2020-08-07 10:10:00,370.59,370.71,369.5,370.06,5565.0,352.7994,352.9137,351.7618,352.2949,5565.0
2020-08-07 10:20:00,369.9,370.16,369.73,370.04,10141.0,352.1426,352.3901,351.9807,352.2759,10141.0
2020-08-07 10:30:00,370.06,370.07,369.5,369.67,4315.0,352.2949,352.3044,351.7618,351.9236,4315.0
2020-08-07 10:40:00,369.5,369.78,369.19,369.72,6398.0,351.7618,352.0283,351.4667,351.9712,6398.0
2020-08-07 10:50:00,369.67,370.54,369.38,370.42,7837.0,351.9236,352.7518,351.6475,352.6376,7837.0
2020-08-07 11:00:00,369.86,370.33,369.36,369.6,6204.0,352.1045,352.5519,351.6285,351.857,6204.0
2020-08-07 11:10:00,369.43,370.14,368.04,368.56,8347.0,351.6951,352.371,350.3719,350.8669,8347.0
2020-08-07 11:20:00,368.56,369.92,368.3,368.41,4374.0,350.8669,352.1616,350.6194,350.7241,4374.0
2020-08-07 11:30:00,368.4,368.55,367.92,367.92,10260.0,350.7146,350.8574,350.2576,350.2576,10260.0
2020-08-07 11:40:00,368.0,368.0,367.6,367.85,1160.0,350.3338,350.3338,349.953,350.191,1160.0
2020-08-07 11:50:00,367.55,367.58,364.71,364.94,4000.0,349.9054,349.9339,347.2017,347.4207,4000.0
2020-08-07 12:00:00,364.91,364.97,363.95,364.18,5079.0,347.3921,347.4492,346.4782,346.6972,5079.0
2020-08-07 12:10:00,364.19,364.6,363.3,363.3,4947.0,346.7067,347.097,345.8594,345.8594,4947.0
2020-08-07 12:20:00,363.48,364.3,363.19,363.76,6821.0,346.0308,346.8114,345.7547,346.2973,6821.0
2020-08-07 12:30:00,363.78,363.78,362.9,363.0,7489.0,346.3164,346.3164,345.4786,345.5738,7489.0
2020-08-07 12:40:00,363.0,363.0,362.35,362.37,3000.0,345.5738,345.5738,344.955,344.9741,3000.0
2020-08-07 12:50:00,362.17,362.3,361.78,362.26,5800.0,344.7837,344.9074,344.4124,344.8693,5800.0
2020-08-07 13:00:00,362.35,363.54,361.67,361.67,11669.0,344.955,346.0879,344.3077,344.3077,11669.0
2020-08-07 13:10:00,360.96,361.67,360.68,360.69,1600.0,343.6317,344.3077,343.3652,343.3747,1600.0
2020-08-07 13:20:00,360.94,360.94,358.87,360.33,12087.0,343.6127,343.6127,341.6421,343.032,12087.0
2020-08-07 13:30:00,360.2,362.22,359.7,361.92,3035.0,342.9082,344.8313,342.4322,344.5457,3035.0
2020-08-07 13:40:00,362.19,362.44,361.42,361.52,2776.0,344.8027,345.0407,344.0697,344.1649,2776.0
2020-08-07 13:50:00,361.0,361.22,360.42,360.47,3124.0,343.6698,343.8793,343.1177,343.1653,3124.0
2020-08-07 14:00:00,360.62,361.38,359.9,359.9,1618.0,343.3081,344.0316,342.6226,342.6226,1618.0
2020-08-07 14:10:00,360.09,361.03,359.55,359.55,1677.0,342.8035,343.6984,342.2894,342.2894,1677.0
2020-08-07 14:20:00,359.13,359.25,357.88,358.85,9167.0,341.8896,342.0038,340.6996,341.623,9167.0
2020-08-07 14:30:00,359.17,359.52,358.55,359.5,2478.0,341.9277,342.2609,341.3374,342.2418,2478.0
2020-08-07 14:40:00,359.25,359.75,358.76,359.75,1701.0,342.0038,342.4798,341.5374,342.4798,1701.0
2020-08-07 14:50:00,359.37,360.63,359.35,359.76,2526.0,342.1181,343.3176,342.099,342.4894,2526.0
2020-08-07 15:00:00,359.42,360.12,359.28,359.95,3631.0,342.1657,342.8321,342.0324,342.6702,3631.0
2020-08-07 15:10:00,359.88,359.91,358.93,359.74,3637.0,342.6036,342.6322,341.6992,342.4703,3637.0
2020-08-07 15:20:00,359.4,360.32,359.33,359.92,3432.0,342.1466,343.0225,342.08,342.6417,3432.0
2020-08-07 15:30:00,360.0,360.66,359.81,360.66,6848.0,342.7178,343.3461,342.537,343.3461,6848.0
2020-08-07 15:40:00,360.86,361.75,360.48,360.81,11453.0,343.5365,344.3838,343.1748,343.4889,11453.0
2020-08-07 15:50:00,360.74,362.49,360.4,362.37,46321.0,343.4223,345.0883,343.0986,344.9741,46321.0
2020-08-10 09:30:00,361.24,361.81,356.9,358.2,9996.0,343.8983,344.4409,339.7666,341.0042,9996.0
2020-08-10 09:40:00,358.22,358.24,356.81,357.02,2993.0,341.0233,341.0423,339.681,339.8809,2993.0
2020-08-10 09:50:00,357.65,358.55,356.78,358.18,3535.0,340.4806,341.3374,339.6524,340.9852,3535.0
2020-08-10 10:00:00,358.38,359.08,356.83,357.14,3515.0,341.1756,341.842,339.7,339.9951,3515.0
2020-08-10 10:10:00,356.88,357.08,356.35,356.72,2945.0,339.7476,339.938,339.2431,339.5953,2945.0
2020-08-10 10:20:00,356.61,356.61,355.77,356.02,3849.0,339.4906,339.4906,338.6909,338.9289,3849.0
2020-08-10 10:30:00,356.44,357.6,356.44,356.62,4813.0,339.3287,340.433,339.3287,339.5001,4813.0
2020-08-10 10:40:00,356.38,356.75,355.54,355.55,4048.0,339.2716,339.6239,338.4719,338.4815,4048.0
2020-08-10 10:50:00,355.39,355.51,353.01,353.36,12480.0,338.3291,338.4434,336.0634,336.3966,12480.0
2020-08-10 11:00:00,353.38,354.48,353.37,353.4,4438.0,336.4156,337.4628,336.4061,336.4347,4438.0
2020-08-10 11:10:00,353.67,355.47,353.6,355.47,6762.0,336.6917,338.4053,336.6251,338.4053,6762.0
2020-08-10 11:20:00,355.69,357.43,355.22,357.42,4678.0,338.6147,340.2712,338.1673,340.2617,4678.0
2020-08-10 11:30:00,357.42,359.15,357.29,358.68,4964.0,340.2617,341.9086,340.1379,341.4612,4964.0
2020-08-10 11:40:00,358.55,358.58,356.77,357.14,4664.0,341.3374,341.366,339.6429,339.9951,4664.0
2020-08-10 11:50:00,357.14,357.67,356.61,357.04,1600.0,339.9951,340.4997,339.4906,339.8999,1600.0
2020-08-10 12:00:00,357.02,357.32,356.25,356.9,4189.0,339.8809,340.1665,339.1479,339.7666,4189.0
2020-08-10 12:10:00,356.84,356.84,355.66,356.28,1538.0,339.7095,339.7095,338.5862,339.1764,1538.0
2020-08-10 12:20:00,355.96,355.96,355.35,355.55,2674.0,338.8718,338.8718,338.2911,338.4815,2674.0
2020-08-10 12:30:00,355.34,356.35,355.15,355.82,2701.0,338.2815,339.2431,338.1007,338.7385,2701.0
2020-08-10 12:40:00,356.2,357.25,356.01,357.1,1400.0,339.1003,340.0998,338.9194,339.957,1400.0
2020-08-10 12:50:00,357.5,357.84,356.98,357.84,4595.0,340.3378,340.6615,339.8428,340.6615,4595.0
2020-08-10 13:00:00,357.8,358.18,357.62,357.96,1553.0,340.6234,340.9852,340.4521,340.7758,1553.0
2020-08-10 13:10:00,358.4,358.62,357.8,358.46,2922.0,341.1946,341.4041,340.6234,341.2518,2922.0
2020-08-10 13:20:00,358.48,359.32,358.48,359.32,2800.0,341.2708,342.0705,341.2708,342.0705,2800.0
2020-08-10 13:30:00,359.09,359.09,358.54,358.56,1200.0,341.8515,341.8515,341.3279,341.347,1200.0
2020-08-10 13:40:00,358.62,358.81,358.15,358.3,1267.0,341.4041,341.585,340.9566,341.0994,1267.0
2020-08-10 13:50:00,358.13,358.75,358.03,358.51,2706.0,340.9376,341.5278,340.8424,341.2994,2706.0
2020-08-10 14:00:00,358.52,359.36,358.46,358.46,1219.0,341.3089,342.1086,341.2518,341.2518,1219.0
2020-08-10 14:10:00,358.3,358.3,357.01,357.01,6094.0,341.0994,341.0994,339.8714,339.8714,6094.0
2020-08-10 14:20:00,356.98,356.98,355.85,356.32,9726.0,339.8428,339.8428,338.7671,339.2145,9726.0
2020-08-10 14:30:00,356.15,356.15,354.75,355.37,5832.0,339.0527,339.0527,337.7199,338.3101,5832.0
2020-08-10 14:40:00,355.3,355.3,354.31,354.57,3845.0,338.2435,338.2435,337.301,337.5485,3845.0
2020-08-10 14:50:00,354.34,355.41,354.34,355.16,6438.0,337.3295,338.3482,337.3295,338.1102,6438.0
2020-08-10 15:00:00,355.15,355.4,354.97,355.35,4300.0,338.1007,338.3387,337.9293,338.2911,4300.0
2020-08-10 15:10:00,355.36,355.36,354.51,354.92,3391.0,338.3006,338.3006,337.4914,337.8817,3391.0
2020-08-10 15:20:00,354.84,355.16,353.61,354.06,5780.0,337.8055,338.1102,336.6346,337.063,5780.0
2020-08-10 15:30:00,354.5,354.71,354.0,354.1,7845.0,337.4819,337.6818,337.0059,337.1011,7845.0
2020-08-10 15:40:00,354.16,354.16,353.22,353.59,9952.0,337.1582,337.1582,336.2633,336.6155,9952.0
2020-08-10 15:50:00,353.69,354.66,353.69,354.31,28986.0,336.7107,337.6342,336.7107,337.301,28986.0
2020-08-11 09:30:00,352.13,354.47,346.88,350.0,25798.0,335.2256,337.4533,330.2277,333.1979,25798.0
2020-08-11 09:40:00,349.64,350.05,345.59,347.22,24790.0,332.8552,333.2455,328.9996,330.5513,24790.0
2020-08-11 09:50:00,347.47,348.57,346.68,347.18,13726.0,330.7893,331.8365,330.0373,330.5133,13726.0
2020-08-11 10:00:00,347.42,347.49,345.99,346.47,14065.0,330.7417,330.8084,329.3804,329.8374,14065.0
2020-08-11 10:10:00,346.47,349.5,346.47,349.42,15761.0,329.8374,332.7219,329.8374,332.6457,15761.0
2020-08-11 10:20:00,349.43,350.15,348.56,348.94,11577.0,332.6553,333.3407,331.827,332.1888,11577.0
2020-08-11 10:30:00,349.23,350.84,348.31,350.84,12138.0,332.4649,333.9976,331.589,333.9976,12138.0
2020-08-11 10:40:00,350.53,351.67,350.28,350.67,6046.0,333.7024,334.7877,333.4644,333.8357,6046.0
2020-08-11 10:50:00,350.94,351.14,349.27,349.27,5401.0,334.0928,334.2832,332.5029,332.5029,5401.0
2020-08-11 11:00:00,349.5,350.86,349.46,350.86,26511.0,332.7219,334.0166,332.6838,334.0166,26511.0
2020-08-11 11:10:00,350.9,350.9,349.7,349.77,17328.0,334.0547,334.0547,332.9123,332.9789,17328.0
2020-08-11 11:20:00,349.65,352.62,349.61,352.62,11047.0,332.8647,335.6921,332.8266,335.6921,11047.0
2020-08-11 11:30:00,352.61,352.95,351.38,351.38,6003.0,335.6826,336.0063,334.5116,334.5116,6003.0
2020-08-11 11:40:00,351.2,352.61,350.27,350.42,43907.0,334.3403,335.6826,333.4549,333.5977,43907.0
2020-08-11 11:50:00,350.27,350.88,349.49,350.61,17413.0,333.4549,334.0356,332.7124,333.7786,17413.0
2020-08-11 12:00:00,351.1,351.93,351.09,351.9,3603.0,334.2451,335.0352,334.2356,335.0067,3603.0
2020-08-11 12:10:00,352.52,354.0,352.28,354.0,2406.0,335.5969,337.0059,335.3684,337.0059,2406.0
2020-08-11 12:20:00,353.43,353.99,353.43,353.93,2301.0,336.4632,336.9963,336.4632,336.9392,2301.0
2020-08-11 12:30:00,353.68,354.18,353.41,354.18,2286.0,336.7012,337.1772,336.4442,337.1772,2286.0
2020-08-11 12:40:00,354.0,354.96,353.98,354.96,3691.0,337.0059,337.9198,336.9868,337.9198,3691.0
2020-08-11 12:50:00,355.16,357.65,355.16,357.54,7645.0,338.1102,340.4806,338.1102,340.3759,7645.0
2020-08-11 13:00:00,356.98,356.98,355.22,355.75,18499.0,339.8428,339.8428,338.1673,338.6719,18499.0
2020-08-11 13:10:00,355.22,355.79,354.87,355.43,2952.0,338.1673,338.7099,337.8341,338.3672,2952.0
2020-08-11 13:20:00,355.12,355.98,354.94,355.96,4614.0,338.0721,338.8908,337.9007,338.8718,4614.0
2020-08-11 13:30:00,355.63,355.64,354.92,355.62,5194.0,338.5576,338.5671,337.8817,338.5481,5194.0
2020-08-11 13:40:00,355.28,356.08,355.09,355.72,7685.0,338.2244,338.986,338.0435,338.6433,7685.0
2020-08-11 13:50:00,356.13,356.62,355.72,356.4,6111.0,339.0336,339.5001,338.6433,339.2907,6111.0
2020-08-11 14:00:00,356.18,357.19,356.18,357.19,4824.0,339.0812,340.0427,339.0812,340.0427,4824.0
2020-08-11 14:10:00,357.67,357.9,356.67,357.54,3765.0,340.4997,340.7186,339.5477,340.3759,3765.0
2020-08-11 14:20:00,357.5,357.5,356.23,356.23,6871.0,340.3378,340.3378,339.1288,339.1288,6871.0
2020-08-11 14:30:00,356.3,356.3,354.19,354.79,6439.0,339.1955,339.1955,337.1867,337.7579,6439.0
2020-08-11 14:40:00,354.94,355.16,353.83,354.16,4647.0,337.9007,338.1102,336.844,337.1582,4647.0
2020-08-11 14:50:00,354.04,354.08,353.16,353.62,7243.0,337.0439,337.082,336.2062,336.6441,7243.0
2020-08-11 15:00:00,353.38,353.69,352.74,352.83,6529.0,336.4156,336.7107,335.8064,335.892,6529.0
2020-08-11 15:10:00,352.68,353.68,350.89,351.29,8712.0,335.7492,336.7012,334.0452,334.426,8712.0
2020-08-11 15:20:00,351.31,352.43,351.31,352.41,7759.0,334.445,335.5112,334.445,335.4922,7759.0
2020-08-11 15:30:00,352.15,352.68,351.08,351.9,12080.0,335.2447,335.7492,334.226,335.0067,12080.0
2020-08-11 15:40:00,351.85,352.19,350.87,351.25,10594.0,334.9591,335.2828,334.0261,334.3879,10594.0
2020-08-11 15:50:00,351.09,351.15,349.75,350.53,37475.0,334.2356,334.2927,332.9599,333.7024,37475.0
2020-08-12 09:30:00,355.22,358.91,353.01,357.0,16038.0,338.1673,341.6802,336.0634,339.8618,16038.0
2020-08-12 09:40:00,356.82,358.63,355.74,357.7,22932.0,339.6905,341.4136,338.6623,340.5282,22932.0
2020-08-12 09:50:00,358.05,358.13,357.11,357.77,6165.0,340.8614,340.9376,339.9666,340.5949,6165.0
2020-08-12 10:00:00,357.84,359.48,357.55,359.35,25971.0,340.6615,342.2228,340.3854,342.099,25971.0
2020-08-12 10:10:00,359.53,360.0,359.07,359.63,2543.0,342.2704,342.7178,341.8325,342.3656,2543.0
2020-08-12 10:20:00,359.2,359.96,358.79,359.67,2615.0,341.9562,342.6798,341.5659,342.4037,2615.0
2020-08-12 10:30:00,359.83,360.12,359.38,360.02,3701.0,342.556,342.8321,342.1276,342.7369,3701.0
2020-08-12 10:40:00,360.93,361.44,360.27,360.53,3400.0,343.6032,344.0887,342.9749,343.2224,3400.0
2020-08-12 10:50:00,360.86,361.71,360.86,360.87,4307.0,343.5365,344.3457,343.5365,343.5461,4307.0
2020-08-12 11:00:00,360.97,361.25,359.87,360.98,11244.0,343.6413,343.9078,342.5941,343.6508,11244.0
2020-08-12 11:10:00,361.13,361.25,360.65,361.25,2049.0,343.7936,343.9078,343.3366,343.9078,2049.0
2020-08-12 11:20:00,361.46,361.87,360.87,361.58,5357.0,344.1077,344.4981,343.5461,344.222,5357.0
2020-08-12 11:30:00,361.65,362.36,361.61,361.8,1951.0,344.2886,344.9645,344.2505,344.4314,1951.0
2020-08-12 11:40:00,361.56,361.75,360.43,360.49,13595.0,344.2029,344.3838,343.1272,343.1843,13595.0
2020-08-12 11:50:00,360.82,361.04,360.4,360.44,3265.0,343.4985,343.7079,343.0986,343.1367,3265.0
2020-08-12 12:00:00,360.63,360.89,360.32,360.34,2851.0,343.3176,343.5651,343.0225,343.0415,2851.0
2020-08-12 12:10:00,360.34,360.49,360.22,360.27,3000.0,343.0415,343.1843,342.9273,342.9749,3000.0
2020-08-12 12:20:00,360.26,361.23,360.01,360.01,7035.0,342.9653,343.8888,342.7274,342.7274,7035.0
2020-08-12 12:30:00,360.13,360.23,359.6,359.72,6042.0,342.8416,342.9368,342.337,342.4513,6042.0
2020-08-12 12:40:00,359.86,359.98,359.29,359.38,4929.0,342.5846,342.6988,342.0419,342.1276,4929.0
2020-08-12 12:50:00,359.62,359.77,358.15,358.15,2320.0,342.3561,342.4989,340.9566,340.9566,2320.0
2020-08-12 13:00:00,358.43,359.68,358.43,359.42,7691.0,341.2232,342.4132,341.2232,342.1657,7691.0
2020-08-12 13:10:00,358.9,359.07,357.47,357.47,2900.0,341.6706,341.8325,340.3093,340.3093,2900.0
2020-08-12 13:20:00,357.54,357.55,356.03,356.24,7745.0,340.3759,340.3854,338.9384,339.1383,7745.0
2020-08-12 13:30:00,356.3,356.35,355.82,356.26,3081.0,339.1955,339.2431,338.7385,339.1574,3081.0
2020-08-12 13:40:00,356.35,356.73,355.92,356.66,4021.0,339.2431,339.6048,338.8337,339.5382,4021.0
2020-08-12 13:50:00,356.28,357.02,356.28,357.02,1407.0,339.1764,339.8809,339.1764,339.8809,1407.0
2020-08-12 14:00:00,357.2,357.34,356.01,356.01,4496.0,340.0522,340.1855,338.9194,338.9194,4496.0
2020-08-12 14:10:00,355.89,356.16,355.86,355.94,2965.0,338.8051,339.0622,338.7766,338.8527,2965.0
2020-08-12 14:20:00,355.95,356.42,355.67,355.67,1822.0,338.8623,339.3097,338.5957,338.5957,1822.0
2020-08-12 14:30:00,355.69,355.77,355.23,355.23,3134.0,338.6147,338.6909,338.1768,338.1768,3134.0
2020-08-12 14:40:00,355.2,355.97,355.15,355.45,5407.0,338.1483,338.8813,338.1007,338.3863,5407.0
2020-08-12 14:50:00,355.31,355.51,354.44,354.72,7465.0,338.253,338.4434,337.4247,337.6913,7465.0
2020-08-12 15:00:00,354.87,355.2,354.7,354.83,5549.0,337.8341,338.1483,337.6723,337.796,5549.0
2020-08-12 15:10:00,354.97,357.24,354.97,357.24,4378.0,337.9293,340.0903,337.9293,340.0903,4378.0
2020-08-12 15:20:00,357.19,357.51,356.5,356.65,5690.0,340.0427,340.3474,339.3859,339.5287,5690.0
2020-08-12 15:30:00,356.59,356.96,355.79,356.96,10961.0,339.4715,339.8238,338.7099,339.8238,10961.0
2020-08-12 15:40:00,356.87,357.01,355.89,355.96,13145.0,339.7381,339.8714,338.8051,338.8718,13145.0
2020-08-12 15:50:00,356.18,356.18,354.77,354.78,37241.0,339.0812,339.0812,337.7389,337.7484,37241.0
2020-08-13 09:30:00,355.0,360.33,355.0,359.8,18071.0,338.6904,343.7755,338.6904,343.2698,18071.0
2020-08-13 09:40:00,360.81,361.87,358.5,358.5,3919.0,344.2334,345.2447,342.0296,342.0296,3919.0
2020-08-13 09:50:00,359.04,360.97,357.95,359.69,5944.0,342.5448,344.3861,341.5048,343.1649,5944.0
2020-08-13 10:00:00,360.23,360.69,360.05,360.55,2343.0,343.6801,344.119,343.5084,343.9854,2343.0
2020-08-13 10:10:00,360.8,361.89,359.86,360.0,5592.0,344.2239,345.2638,343.3271,343.4607,5592.0
2020-08-13 10:20:00,360.79,361.99,360.66,361.46,3700.0,344.2144,345.3592,344.0903,344.8536,3700.0
2020-08-13 10:30:00,361.49,362.34,361.02,361.85,2457.0,344.8822,345.6931,344.4338,345.2257,2457.0
2020-08-13 10:40:00,361.92,361.92,361.1,361.18,2029.0,345.2924,345.2924,344.5101,344.5864,2029.0
2020-08-13 10:50:00,361.44,362.25,361.26,362.04,2470.0,344.8345,345.6073,344.6628,345.4069,2470.0
2020-08-13 11:00:00,362.62,363.47,362.23,362.96,4658.0,345.9603,346.7712,345.5882,346.2847,4658.0
2020-08-13 11:10:00,363.13,363.14,361.8,362.59,5197.0,346.4469,346.4564,345.178,345.9317,5197.0
2020-08-13 11:20:00,362.59,362.82,361.88,361.88,3512.0,345.9317,346.1511,345.2543,345.2543,3512.0
2020-08-13 11:30:00,361.96,361.96,361.16,361.55,1550.0,345.3306,345.3306,344.5674,344.9394,1550.0
2020-08-13 11:40:00,361.65,361.66,361.5,361.65,898.0,345.0348,345.0444,344.8917,345.0348,898.0
2020-08-13 11:50:00,361.51,361.59,361.22,361.38,3120.0,344.9013,344.9776,344.6246,344.7773,3120.0
2020-08-13 12:00:00,361.54,362.21,361.39,361.63,6510.0,344.9299,345.5691,344.7868,345.0158,6510.0
2020-08-13 12:10:00,361.63,362.3,361.63,362.23,2611.0,345.0158,345.655,345.0158,345.5882,2611.0
2020-08-13 12:20:00,362.33,362.42,361.69,361.69,3600.0,345.6836,345.7695,345.073,345.073,3600.0
2020-08-13 12:30:00,361.99,362.53,361.8,362.35,6935.0,345.3592,345.8744,345.178,345.7027,6935.0
2020-08-13 12:40:00,362.47,362.65,362.33,362.33,2036.0,345.8172,345.9889,345.6836,345.6836,2036.0
2020-08-13 12:50:00,362.13,362.13,361.51,361.62,1800.0,345.4928,345.4928,344.9013,345.0062,1800.0
2020-08-13 13:00:00,361.62,361.62,361.48,361.55,2402.0,345.0062,345.0062,344.8727,344.9394,2402.0
2020-08-13 13:10:00,361.47,361.67,361.18,361.34,3223.0,344.8631,345.0539,344.5864,344.7391,3223.0
2020-08-13 13:20:00,361.3,361.54,360.84,360.84,1762.0,344.7009,344.9299,344.2621,344.2621,1762.0
2020-08-13 13:30:00,361.11,361.41,360.9,361.25,1560.0,344.5197,344.8059,344.3193,344.6532,1560.0
2020-08-13 13:40:00,361.29,361.72,361.25,361.51,3811.0,344.6914,345.1016,344.6532,344.9013,3811.0
2020-08-13 13:50:00,361.56,361.68,361.29,361.3,3848.0,344.949,345.0635,344.6914,344.7009,3848.0
2020-08-13 14:00:00,361.25,361.3,360.68,360.75,1329.0,344.6532,344.7009,344.1094,344.1762,1329.0
2020-08-13 14:10:00,360.84,360.84,360.14,360.14,2168.0,344.2621,344.2621,343.5942,343.5942,2168.0
2020-08-13 14:20:00,360.22,360.22,359.11,359.93,2347.0,343.6705,343.6705,342.6115,343.3939,2347.0
2020-08-13 14:30:00,360.41,361.82,360.18,360.36,6616.0,343.8518,345.197,343.6324,343.8041,6616.0
2020-08-13 14:40:00,360.62,361.08,360.24,360.4,2867.0,344.0522,344.491,343.6896,343.8423,2867.0
2020-08-13 14:50:00,360.54,360.54,359.92,360.32,2256.0,343.9758,343.9758,343.3843,343.766,2256.0
2020-08-13 15:00:00,360.14,360.96,359.56,359.56,4724.0,343.5942,344.3765,343.0409,343.0409,4724.0
2020-08-13 15:10:00,359.58,360.36,359.58,360.36,2230.0,343.06,343.8041,343.06,343.8041,2230.0
2020-08-13 15:20:00,360.75,361.41,360.65,361.08,4445.0,344.1762,344.8059,344.0808,344.491,4445.0
2020-08-13 15:30:00,361.09,361.39,360.75,360.87,7362.0,344.5006,344.7868,344.1762,344.2907,7362.0
2020-08-13 15:40:00,360.72,361.15,360.62,360.62,5227.0,344.1476,344.5578,344.0522,344.0522,5227.0
2020-08-13 15:50:00,361.38,361.38,359.66,359.88,19067.0,344.7773,344.7773,343.1363,343.3462,19067.0
2020-08-14 09:30:00,360.63,361.85,358.04,358.59,14602.0,344.0617,345.2257,341.5907,342.1154,14602.0
2020-08-14 09:40:00,358.05,358.34,357.34,358.1,13237.0,341.6002,341.8769,340.9229,341.6479,13237.0
2020-08-14 09:50:00,357.72,359.5,357.33,359.5,1452.0,341.2854,342.9836,340.9133,342.9836,1452.0
2020-08-14 10:00:00,359.96,360.31,358.21,358.34,988.0,343.4225,343.7564,341.7529,341.8769,988.0
2020-08-14 10:10:00,358.75,358.75,357.73,358.27,1824.0,342.2681,342.2681,341.2949,341.8101,1824.0
2020-08-14 10:20:00,357.78,357.93,356.56,357.3,3002.0,341.3426,341.4858,340.1787,340.8847,3002.0
2020-08-14 10:30:00,357.69,358.05,357.23,357.23,4159.0,341.2568,341.6002,340.8179,340.8179,4159.0
2020-08-14 10:40:00,357.23,359.0,357.06,359.0,1676.0,340.8179,342.5066,340.6557,342.5066,1676.0
2020-08-14 10:50:00,359.08,359.84,358.51,358.51,1700.0,342.5829,343.308,342.0391,342.0391,1700.0
2020-08-14 11:00:00,358.5,359.04,357.17,358.75,4308.0,342.0296,342.5448,340.7607,342.2681,4308.0
2020-08-14 11:10:00,358.71,358.71,357.62,357.62,923.0,342.2299,342.2299,341.19,341.19,923.0
2020-08-14 11:20:00,357.11,359.0,357.11,359.0,2005.0,340.7034,342.5066,340.7034,342.5066,2005.0
2020-08-14 11:30:00,359.23,359.23,358.17,358.17,1046.0,342.726,342.726,341.7147,341.7147,1046.0
2020-08-14 11:40:00,358.09,358.18,357.7,357.77,2486.0,341.6384,341.7243,341.2663,341.3331,2486.0
2020-08-14 11:50:00,357.46,357.51,355.82,355.82,1800.0,341.0373,341.0851,339.4727,339.4727,1800.0
2020-08-14 12:00:00,355.38,355.7,355.18,355.31,3500.0,339.0529,339.3582,338.8621,338.9861,3500.0
2020-08-14 12:10:00,355.58,355.86,355.17,355.86,1943.0,339.2437,339.5109,338.8526,339.5109,1943.0
2020-08-14 12:20:00,355.84,355.91,355.53,355.68,2350.0,339.4918,339.5586,339.196,339.3391,2350.0
2020-08-14 12:30:00,355.88,356.82,355.88,356.79,875.0,339.5299,340.4268,339.5299,340.3981,875.0
2020-08-14 12:40:00,356.61,356.61,355.89,356.39,3568.0,340.2264,340.2264,339.5395,340.0165,3568.0
2020-08-14 12:50:00,356.58,356.74,356.18,356.44,1187.0,340.1978,340.3504,339.8162,340.0642,1187.0
2020-08-14 13:00:00,356.5,356.5,355.76,356.29,1674.0,340.1215,340.1215,339.4155,339.9211,1674.0
2020-08-14 13:10:00,356.2,356.21,355.95,355.96,1100.0,339.8352,339.8448,339.5967,339.6063,1100.0
2020-08-14 13:20:00,355.96,357.24,355.96,357.06,1523.0,339.6063,340.8275,339.6063,340.6557,1523.0
2020-08-14 13:30:00,356.92,357.18,356.45,356.45,4014.0,340.5222,340.7702,340.0738,340.0738,4014.0
2020-08-14 13:40:00,356.66,356.89,356.64,356.65,3728.0,340.2741,340.4935,340.255,340.2646,3728.0
2020-08-14 13:50:00,356.31,357.46,356.22,357.46,1686.0,339.9402,341.0373,339.8543,341.0373,1686.0
2020-08-14 14:00:00,357.04,357.1,356.5,356.9,6577.0,340.6366,340.6939,340.1215,340.5031,6577.0
2020-08-14 14:10:00,356.92,357.17,356.24,356.3,2610.0,340.5222,340.7607,339.8734,339.9306,2610.0
2020-08-14 14:20:00,356.45,356.76,356.26,356.37,1400.0,340.0738,340.3695,339.8925,339.9974,1400.0
2020-08-14 14:30:00,356.41,356.69,356.26,356.26,1728.0,340.0356,340.3027,339.8925,339.8925,1728.0
2020-08-14 14:40:00,356.12,357.16,356.12,356.79,4702.0,339.7589,340.7511,339.7589,340.3981,4702.0
2020-08-14 14:50:00,356.68,356.71,355.92,355.98,2600.0,340.2932,340.3218,339.5681,339.6253,2600.0
2020-08-14 15:00:00,356.47,357.02,356.33,357.02,900.0,340.0928,340.6176,339.9593,340.6176,900.0
2020-08-14 15:10:00,356.64,357.62,356.45,357.16,4505.0,340.255,341.19,340.0738,340.7511,4505.0
2020-08-14 15:20:00,356.97,357.0,356.47,356.47,2618.0,340.5699,340.5985,340.0928,340.0928,2618.0
2020-08-14 15:30:00,356.28,356.46,355.47,355.47,7200.0,339.9116,340.0833,339.1388,339.1388,7200.0
2020-08-14 15:40:00,355.31,355.36,354.72,354.72,11255.0,338.9861,339.0338,338.4232,338.4232,11255.0
2020-08-14 15:50:00,354.76,356.52,354.76,356.41,32355.0,338.4614,340.1405,338.4614,340.0356,32355.0
2020-08-17 09:30:00,357.47,360.87,356.77,360.87,4835.0,341.0469,344.2907,340.379,344.2907,4835.0
2020-08-17 09:40:00,360.74,362.24,360.74,361.88,2693.0,344.1667,345.5977,344.1667,345.2543,2693.0
2020-08-17 09:50:00,361.83,362.58,361.16,361.93,6431.0,345.2066,345.9221,344.5674,345.302,6431.0
2020-08-17 10:00:00,362.61,363.03,361.51,361.98,2988.0,345.9507,346.3514,344.9013,345.3497,2988.0
2020-08-17 10:10:00,361.64,363.31,361.64,363.0,3797.0,345.0253,346.6186,345.0253,346.3228,3797.0
2020-08-17 10:20:00,362.99,363.8,362.54,363.8,2596.0,346.3133,347.0861,345.884,347.0861,2596.0
2020-08-17 10:30:00,363.97,364.72,363.41,363.41,5004.0,347.2483,347.9638,346.714,346.714,5004.0
2020-08-17 10:40:00,363.19,364.08,363.19,364.08,2103.0,346.5041,347.3532,346.5041,347.3532,2103.0
2020-08-17 10:50:00,364.63,365.03,363.27,363.28,6817.0,347.8779,348.2596,346.5804,346.59,6817.0
2020-08-17 11:00:00,363.22,363.4,361.21,361.64,8287.0,346.5327,346.7044,344.6151,345.0253,8287.0
2020-08-17 11:10:00,361.61,362.03,361.54,361.73,1828.0,344.9967,345.3974,344.9299,345.1112,1828.0
2020-08-17 11:20:00,361.83,361.83,360.92,361.62,3948.0,345.2066,345.2066,344.3384,345.0062,3948.0
2020-08-17 11:30:00,362.41,362.41,361.63,361.63,3716.0,345.7599,345.7599,345.0158,345.0158,3716.0
2020-08-17 11:40:00,361.48,361.59,360.81,361.41,6300.0,344.8727,344.9776,344.2334,344.8059,6300.0
2020-08-17 11:50:00,361.84,362.36,361.57,362.36,1566.0,345.2161,345.7122,344.9585,345.7122,1566.0
2020-08-17 12:00:00,362.37,362.49,361.95,362.16,894.0,345.7218,345.8363,345.3211,345.5214,894.0
2020-08-17 12:10:00,362.16,362.55,361.68,362.45,2521.0,345.5214,345.8935,345.0635,345.7981,2521.0
2020-08-17 12:20:00,362.55,363.07,361.79,361.8,5928.0,345.8935,346.3896,345.1684,345.178,5928.0
2020-08-17 12:30:00,361.75,361.88,361.19,361.87,1327.0,345.1303,345.2543,344.596,345.2447,1327.0
2020-08-17 12:40:00,361.98,362.04,361.51,361.52,1600.0,345.3497,345.4069,344.9013,344.9108,1600.0
2020-08-17 12:50:00,361.51,361.68,361.14,361.14,1605.0,344.9013,345.0635,344.5483,344.5483,1605.0
2020-08-17 13:00:00,361.29,361.49,361.16,361.49,805.0,344.6914,344.8822,344.5674,344.8822,805.0
2020-08-17 13:10:00,361.4,361.4,360.77,361.21,1538.0,344.7963,344.7963,344.1953,344.6151,1538.0
2020-08-17 13:20:00,361.37,361.83,360.95,361.19,2338.0,344.7677,345.2066,344.367,344.596,2338.0
2020-08-17 13:30:00,361.65,362.59,361.39,362.44,3331.0,345.0348,345.9317,344.7868,345.7886,3331.0
2020-08-17 13:40:00,362.58,362.58,361.74,362.05,1460.0,345.9221,345.9221,345.1207,345.4165,1460.0
2020-08-17 13:50:00,362.04,362.04,361.51,361.9,1677.0,345.4069,345.4069,344.9013,345.2734,1677.0
2020-08-17 14:00:00,361.91,362.26,361.44,361.44,1776.0,345.2829,345.6168,344.8345,344.8345,1776.0
2020-08-17 14:10:00,361.92,362.88,361.88,362.88,1377.0,345.2924,346.2083,345.2543,346.2083,1377.0
2020-08-17 14:20:00,362.86,363.21,362.81,363.08,1675.0,346.1893,346.5232,346.1416,346.3992,1675.0
2020-08-17 14:30:00,362.96,363.24,362.34,362.69,2550.0,346.2847,346.5518,345.6931,346.0271,2550.0
2020-08-17 14:40:00,362.62,362.93,362.5,362.93,2780.0,345.9603,346.256,345.8458,346.256,2780.0
2020-08-17 14:50:00,362.66,364.0,362.66,363.87,10066.0,345.9984,347.2769,345.9984,347.1529,10066.0
2020-08-17 15:00:00,363.94,363.95,362.61,362.85,5838.0,347.2196,347.2292,345.9507,346.1797,5838.0
2020-08-17 15:10:00,362.79,363.07,362.63,363.0,3469.0,346.1225,346.3896,345.9698,346.3228,3469.0
2020-08-17 15:20:00,362.78,363.03,362.45,363.01,2862.0,346.1129,346.3514,345.7981,346.3324,2862.0
2020-08-17 15:30:00,362.78,363.55,362.71,363.31,7527.0,346.1129,346.8476,346.0461,346.6186,7527.0
2020-08-17 15:40:00,363.16,363.58,363.05,363.05,7374.0,346.4755,346.8762,346.3705,346.3705,7374.0
2020-08-17 15:50:00,363.23,363.35,361.67,362.05,53630.0,346.5423,346.6567,345.0539,345.4165,53630.0
2020-08-18 09:30:00,362.28,364.71,362.28,364.71,10595.0,345.6359,347.9543,345.6359,347.9543,10595.0
2020-08-18 09:40:00,364.49,365.85,363.76,364.15,10505.0,347.7444,349.0419,347.0479,347.42,10505.0
2020-08-18 09:50:00,364.16,364.34,362.96,364.34,5275.0,347.4295,347.6013,346.2847,347.6013,5275.0
2020-08-18 10:00:00,363.98,364.33,362.12,362.12,4014.0,347.2578,347.5917,345.4833,345.4833,4014.0
2020-08-18 10:10:00,362.03,362.84,361.68,362.01,2633.0,345.3974,346.1702,345.0635,345.3783,2633.0
2020-08-18 10:20:00,361.74,362.53,360.82,360.84,2746.0,345.1207,345.8744,344.243,344.2621,2746.0
2020-08-18 10:30:00,360.5,361.88,360.29,361.81,1300.0,343.9377,345.2543,343.7373,345.1875,1300.0
2020-08-18 10:40:00,361.56,363.43,361.56,363.43,2103.0,344.949,346.7331,344.949,346.7331,2103.0
2020-08-18 10:50:00,363.74,364.18,363.51,364.18,1722.0,347.0288,347.4486,346.8094,347.4486,1722.0
2020-08-18 11:00:00,363.85,365.19,363.85,365.01,1982.0,347.1338,348.4122,347.1338,348.2405,1982.0
2020-08-18 11:10:00,364.88,364.9,364.72,364.9,400.0,348.1165,348.1355,347.9638,348.1355,400.0
2020-08-18 11:20:00,364.69,365.91,364.66,365.19,4658.0,347.9352,349.0991,347.9066,348.4122,4658.0
2020-08-18 11:30:00,365.49,366.18,365.48,365.56,1200.0,348.6984,349.3567,348.6889,348.7652,1200.0
2020-08-18 11:40:00,365.8,365.8,364.41,365.1,2696.0,348.9942,348.9942,347.668,348.3263,2696.0
2020-08-18 11:50:00,365.01,365.01,365.01,365.01,600.0,348.2405,348.2405,348.2405,348.2405,600.0
2020-08-18 12:00:00,365.14,365.5,364.7,365.37,2824.0,348.3645,348.708,347.9447,348.5839,2824.0
2020-08-18 12:10:00,365.35,365.65,365.18,365.65,968.0,348.5649,348.8511,348.4027,348.8511,968.0
2020-08-18 12:20:00,365.76,366.18,365.71,365.72,2616.0,348.956,349.3567,348.9083,348.9179,2616.0
2020-08-18 12:30:00,365.85,366.19,365.81,365.94,2555.0,349.0419,349.3663,349.0037,349.1278,2555.0
2020-08-18 12:40:00,366.01,366.15,365.57,366.15,3277.0,349.1945,349.3281,348.7748,349.3281,3277.0
2020-08-18 12:50:00,366.23,366.97,366.23,366.97,1500.0,349.4044,350.1104,349.4044,350.1104,1500.0
2020-08-18 13:00:00,366.61,366.61,366.09,366.28,3355.0,349.767,349.767,349.2709,349.4521,3355.0
2020-08-18 13:10:00,366.47,366.85,366.21,366.79,8337.0,349.6334,349.9959,349.3854,349.9387,8337.0
2020-08-18 13:20:00,366.94,367.26,366.7,367.24,3600.0,350.0818,350.3871,349.8528,350.368,3600.0
2020-08-18 13:30:00,367.24,367.43,366.22,366.66,7662.0,350.368,350.5493,349.3949,349.8147,7662.0
2020-08-18 13:40:00,367.28,367.95,367.22,367.92,7919.0,350.4062,351.0454,350.3489,351.0168,7919.0
2020-08-18 13:50:00,368.16,368.24,367.85,368.13,3411.0,351.2458,351.3221,350.95,351.2171,3411.0
2020-08-18 14:00:00,367.91,367.91,366.81,366.84,2007.0,351.0072,351.0072,349.9578,349.9864,2007.0
2020-08-18 14:10:00,366.81,366.81,366.16,366.2,2056.0,349.9578,349.9578,349.3376,349.3758,2056.0
2020-08-18 14:20:00,366.37,366.86,366.12,366.68,3406.0,349.538,350.0055,349.2995,349.8338,3406.0
2020-08-18 14:30:00,366.58,366.58,366.13,366.45,1511.0,349.7384,349.7384,349.309,349.6143,1511.0
2020-08-18 14:40:00,366.22,366.65,366.07,366.65,2083.0,349.3949,349.8051,349.2518,349.8051,2083.0
2020-08-18 14:50:00,366.58,367.55,366.54,367.21,2051.0,349.7384,350.6638,349.7002,350.3394,2051.0
2020-08-18 15:00:00,367.18,367.36,366.5,366.5,755.0,350.3108,350.4825,349.662,349.662,755.0
2020-08-18 15:10:00,366.64,366.96,366.59,366.89,1970.0,349.7956,350.1009,349.7479,350.0341,1970.0
2020-08-18 15:20:00,367.02,367.02,366.49,366.52,1101.0,350.1581,350.1581,349.6525,349.6811,1101.0
2020-08-18 15:30:00,366.43,367.16,366.42,366.92,4427.0,349.5952,350.2917,349.5857,350.0627,4427.0
2020-08-18 15:40:00,366.75,367.27,366.6,366.6,7981.0,349.9005,350.3967,349.7574,349.7574,7981.0
2020-08-18 15:50:00,366.48,366.86,365.69,366.28,19678.0,349.6429,350.0055,348.8892,349.4521,19678.0
2020-08-19 09:30:00,366.25,373.43,366.25,370.86,16358.0,349.4235,356.2736,349.4235,353.8217,16358.0
2020-08-19 09:40:00,371.33,371.33,367.05,367.25,10352.0,354.2701,354.2701,350.1868,350.3776,10352.0
2020-08-19 09:50:00,367.48,369.24,367.09,368.42,11956.0,350.597,352.2761,350.2249,351.4938,11956.0
2020-08-19 10:00:00,368.96,371.21,368.74,369.27,6737.0,352.009,354.1556,351.7991,352.3048,6737.0
2020-08-19 10:10:00,369.48,369.48,368.54,369.3,7463.0,352.5051,352.5051,351.6083,352.3334,7463.0
2020-08-19 10:20:00,369.24,369.61,368.0,368.2,11110.0,352.2761,352.6291,351.0931,351.2839,11110.0
2020-08-19 10:30:00,368.38,369.06,368.08,368.68,9447.0,351.4557,352.1044,351.1694,351.7419,9447.0
2020-08-19 10:40:00,368.68,368.68,367.44,368.44,4984.0,351.7419,351.7419,350.5588,351.5129,4984.0
2020-08-19 10:50:00,368.48,369.25,367.92,368.61,5312.0,351.5511,352.2857,351.0168,351.6751,5312.0
2020-08-19 11:00:00,368.68,368.91,368.07,368.46,3957.0,351.7419,351.9613,351.1599,351.532,3957.0
2020-08-19 11:10:00,368.56,369.71,368.48,369.71,4630.0,351.6274,352.7246,351.5511,352.7246,4630.0
2020-08-19 11:20:00,369.71,370.63,369.7,370.61,4628.0,352.7246,353.6023,352.715,353.5832,4628.0
2020-08-19 11:30:00,370.63,371.54,370.5,371.23,4991.0,353.6023,354.4705,353.4783,354.1747,4991.0
2020-08-19 11:40:00,371.26,372.0,371.25,371.83,4449.0,354.2033,354.9093,354.1938,354.7472,4449.0
2020-08-19 11:50:00,371.84,371.85,370.96,371.82,4169.0,354.7567,354.7662,353.9171,354.7376,4169.0
2020-08-19 12:00:00,371.79,372.26,370.9,370.9,4688.0,354.709,355.1574,353.8599,353.8599,4688.0
2020-08-19 12:10:00,371.05,371.47,370.29,371.47,2314.0,354.003,354.4037,353.2779,354.4037,2314.0
2020-08-19 12:20:00,371.07,371.26,370.63,370.69,2756.0,354.0221,354.2033,353.6023,353.6595,2756.0
2020-08-19 12:30:00,370.62,371.23,370.15,370.5,2744.0,353.5927,354.1747,353.1443,353.4783,2744.0
2020-08-19 12:40:00,370.85,370.93,370.28,370.28,2300.0,353.8122,353.8885,353.2684,353.2684,2300.0
2020-08-19 12:50:00,370.45,370.67,370.16,370.44,2024.0,353.4306,353.6404,353.1539,353.421,2024.0
2020-08-19 13:00:00,370.32,370.45,369.57,369.75,4607.0,353.3065,353.4306,352.591,352.7627,4607.0
2020-08-19 13:10:00,369.72,369.93,369.04,369.04,1400.0,352.7341,352.9344,352.0853,352.0853,1400.0
2020-08-19 13:20:00,368.95,369.57,368.66,369.57,2200.0,351.9995,352.591,351.7228,352.591,2200.0
2020-08-19 13:30:00,369.29,369.48,368.6,369.06,2729.0,352.3238,352.5051,351.6655,352.1044,2729.0
2020-08-19 13:40:00,369.02,369.33,368.86,369.21,3261.0,352.0663,352.362,351.9136,352.2475,3261.0
2020-08-19 13:50:00,369.34,370.55,369.33,370.37,3818.0,352.3716,353.526,352.362,353.3542,3818.0
2020-08-19 14:00:00,370.53,370.65,370.18,370.18,4463.0,353.5069,353.6214,353.173,353.173,4463.0
2020-08-19 14:10:00,370.28,370.29,368.88,369.0,4079.0,353.2684,353.2779,351.9327,352.0472,4079.0
2020-08-19 14:20:00,368.96,370.03,368.5,370.03,3237.0,352.009,353.0298,351.5701,353.0298,3237.0
2020-08-19 14:30:00,369.88,371.36,369.46,371.36,4318.0,352.8867,354.2987,352.486,354.2987,4318.0
2020-08-19 14:40:00,371.29,371.48,370.74,371.09,6939.0,354.232,354.4132,353.7072,354.0412,6939.0
2020-08-19 14:50:00,371.49,372.76,371.28,372.14,7234.0,354.4228,355.6344,354.2224,355.0429,7234.0
2020-08-19 15:00:00,372.15,372.67,371.79,372.34,7106.0,355.0525,355.5486,354.709,355.2337,7106.0
2020-08-19 15:10:00,372.87,372.87,371.89,372.13,7656.0,355.7394,355.7394,354.8044,355.0334,7656.0
2020-08-19 15:20:00,372.25,372.26,371.42,371.68,9628.0,355.1479,355.1574,354.356,354.604,9628.0
2020-08-19 15:30:00,371.56,372.38,371.49,371.5,18272.0,354.4896,355.2719,354.4228,354.4323,18272.0
2020-08-19 15:40:00,371.59,372.31,370.97,371.1,25276.0,354.5182,355.2051,353.9267,354.0507,25276.0
2020-08-19 15:50:00,371.03,372.27,370.7,371.4,84121.0,353.9839,355.1669,353.6691,354.3369,84121.0
2020-08-20 09:30:00,368.7,370.05,366.27,369.17,10821.0,351.761,353.0489,349.4426,352.2094,10821.0
2020-08-20 09:40:00,369.09,369.09,367.83,368.95,6888.0,352.133,352.133,350.9309,351.9995,6888.0
2020-08-20 09:50:00,368.66,369.11,366.26,368.0,17990.0,351.7228,352.1521,349.4331,351.0931,17990.0
2020-08-20 10:00:00,368.0,368.4,367.0,367.82,14331.0,351.0931,351.4747,350.1391,350.9214,14331.0
2020-08-20 10:10:00,367.83,367.89,365.81,367.17,6087.0,350.9309,350.9882,349.0037,350.3012,6087.0
2020-08-20 10:20:00,367.42,368.03,367.42,367.66,3668.0,350.5398,351.1217,350.5398,350.7687,3668.0
2020-08-20 10:30:00,368.13,369.17,367.69,368.18,3202.0,351.2171,352.2094,350.7974,351.2648,3202.0
2020-08-20 10:40:00,367.98,368.68,367.5,368.68,1795.0,351.074,351.7419,350.6161,351.7419,1795.0
2020-08-20 10:50:00,368.66,369.02,368.58,368.91,2029.0,351.7228,352.0663,351.6465,351.9613,2029.0
2020-08-20 11:00:00,368.67,368.67,367.74,368.37,2576.0,351.7323,351.7323,350.8451,351.4461,2576.0
2020-08-20 11:10:00,368.64,369.42,368.64,369.22,4307.0,351.7037,352.4479,351.7037,352.2571,4307.0
2020-08-20 11:20:00,369.39,370.88,369.39,370.17,2725.0,352.4193,353.8408,352.4193,353.1634,2725.0
2020-08-20 11:30:00,370.59,371.89,370.51,371.5,3932.0,353.5641,354.8044,353.4878,354.4323,3932.0
2020-08-20 11:40:00,371.46,371.68,371.03,371.03,1745.0,354.3942,354.604,353.9839,353.9839,1745.0
2020-08-20 11:50:00,371.23,371.67,371.12,371.67,1318.0,354.1747,354.5945,354.0698,354.5945,1318.0
2020-08-20 12:00:00,371.36,372.76,371.35,372.65,5101.0,354.2987,355.6344,354.2892,355.5295,5101.0
2020-08-20 12:10:00,372.72,373.17,372.69,372.69,3365.0,355.5963,356.0256,355.5676,355.5676,3365.0
2020-08-20 12:20:00,372.34,372.34,371.54,371.54,1524.0,355.2337,355.2337,354.4705,354.4705,1524.0
2020-08-20 12:30:00,371.07,371.82,370.63,370.88,2468.0,354.0221,354.7376,353.6023,353.8408,2468.0
2020-08-20 12:40:00,370.55,370.92,370.52,370.63,1002.0,353.526,353.879,353.4973,353.6023,1002.0
2020-08-20 12:50:00,370.65,370.9,369.8,370.01,1229.0,353.6214,353.8599,352.8104,353.0108,1229.0
2020-08-20 13:00:00,370.63,370.63,369.45,369.7,1404.0,353.6023,353.6023,352.4765,352.715,1404.0
2020-08-20 13:10:00,370.05,370.06,369.52,369.52,827.0,353.0489,353.0585,352.5433,352.5433,827.0
2020-08-20 13:20:00,369.66,370.2,369.62,369.98,1608.0,352.6768,353.192,352.6387,352.9821,1608.0
2020-08-20 13:30:00,370.03,370.23,369.29,369.51,2644.0,353.0298,353.2207,352.3238,352.5337,2644.0
2020-08-20 13:40:00,369.89,369.89,369.11,369.62,5232.0,352.8963,352.8963,352.1521,352.6387,5232.0
2020-08-20 13:50:00,370.07,370.26,369.79,370.0,1337.0,353.068,353.2493,352.8009,353.0012,1337.0
2020-08-20 14:00:00,370.11,370.11,369.52,369.53,2442.0,353.1062,353.1062,352.5433,352.5528,2442.0
2020-08-20 14:10:00,369.38,369.94,369.38,369.43,3431.0,352.4097,352.944,352.4097,352.4574,3431.0
2020-08-20 14:20:00,369.71,370.24,369.7,370.24,3553.0,352.7246,353.2302,352.715,353.2302,3553.0
2020-08-20 14:30:00,370.03,370.03,369.02,369.37,3411.0,353.0298,353.0298,352.0663,352.4002,3411.0
2020-08-20 14:40:00,369.22,369.22,368.48,368.48,1586.0,352.2571,352.2571,351.5511,351.5511,1586.0
2020-08-20 14:50:00,368.37,368.92,368.22,368.77,2300.0,351.4461,351.9708,351.303,351.8277,2300.0
2020-08-20 15:00:00,368.78,369.59,368.78,369.59,2458.0,351.8373,352.6101,351.8373,352.6101,2458.0
2020-08-20 15:10:00,369.68,369.69,368.63,368.63,5201.0,352.6959,352.7055,351.6942,351.6942,5201.0
2020-08-20 15:20:00,368.46,368.78,368.13,368.78,4077.0,351.532,351.8373,351.2171,351.8373,4077.0
2020-08-20 15:30:00,368.62,368.94,368.62,368.73,1800.0,351.6846,351.9899,351.6846,351.7896,1800.0
2020-08-20 15:40:00,368.8,369.88,368.8,369.08,37021.0,351.8564,352.8867,351.8564,352.1235,37021.0
2020-08-20 15:50:00,368.79,369.69,368.63,369.08,40022.0,351.8468,352.7055,351.6942,352.1235,40022.0
2020-08-21 09:30:00,369.12,369.5,368.53,368.53,15532.0,352.1617,352.5242,351.5988,351.5988,15532.0
2020-08-21 09:40:00,368.0,368.0,365.76,365.77,2478.0,351.0931,351.0931,348.956,348.9656,2478.0
2020-08-21 09:50:00,365.49,367.01,365.26,366.63,5309.0,348.6984,350.1486,348.479,349.7861,5309.0
2020-08-21 10:00:00,366.49,366.5,366.15,366.15,1000.0,349.6525,349.662,349.3281,349.3281,1000.0
2020-08-21 10:10:00,365.89,366.31,364.86,366.25,5204.0,349.0801,349.4808,348.0974,349.4235,5204.0
2020-08-21 10:20:00,366.14,366.43,365.4,366.33,2006.0,349.3186,349.5952,348.6126,349.4998,2006.0
2020-08-21 10:30:00,366.22,366.9,365.89,366.19,3001.0,349.3949,350.0437,349.0801,349.3663,3001.0
2020-08-21 10:40:00,366.27,366.83,366.26,366.83,8188.0,349.4426,349.9769,349.4331,349.9769,8188.0
2020-08-21 10:50:00,366.94,367.12,365.96,365.96,2307.0,350.0818,350.2535,349.1468,349.1468,2307.0
2020-08-21 11:00:00,365.01,366.45,364.75,366.17,3926.0,348.2405,349.6143,347.9924,349.3472,3926.0
2020-08-21 11:10:00,365.88,366.17,365.43,365.43,700.0,349.0705,349.3472,348.6412,348.6412,700.0
2020-08-21 11:20:00,365.39,365.67,364.8,364.8,1700.0,348.603,348.8702,348.0401,348.0401,1700.0
2020-08-21 11:30:00,364.51,364.91,364.04,364.04,4637.0,347.7635,348.1451,347.315,347.315,4637.0
2020-08-21 11:40:00,364.06,364.32,363.89,364.26,2205.0,347.3341,347.5822,347.1719,347.5249,2205.0
2020-08-21 11:50:00,363.97,364.2,362.97,362.97,500.0,347.2483,347.4677,346.2942,346.2942,500.0
2020-08-21 12:00:00,363.2,364.05,363.2,363.9,2436.0,346.5136,347.3246,346.5136,347.1815,2436.0
2020-08-21 12:10:00,364.21,364.52,363.53,363.54,2252.0,347.4772,347.773,346.8285,346.838,2252.0
2020-08-21 12:20:00,363.79,363.93,363.53,363.93,2300.0,347.0765,347.2101,346.8285,347.2101,2300.0
2020-08-21 12:30:00,363.83,363.97,363.63,363.63,700.0,347.1147,347.2483,346.9239,346.9239,700.0
2020-08-21 12:40:00,363.72,363.72,363.45,363.47,1136.0,347.0097,347.0097,346.7522,346.7712,1136.0
2020-08-21 12:50:00,363.4,363.53,363.06,363.3,3898.0,346.7044,346.8285,346.3801,346.609,3898.0
2020-08-21 13:00:00,363.31,363.6,362.53,362.74,4401.0,346.6186,346.8953,345.8744,346.0748,4401.0
2020-08-21 13:10:00,362.69,362.69,361.64,361.65,2799.0,346.0271,346.0271,345.0253,345.0348,2799.0
2020-08-21 13:20:00,361.54,363.69,361.43,363.38,25339.0,344.9299,346.9811,344.825,346.6854,25339.0
2020-08-21 13:30:00,363.57,364.92,363.49,364.23,4209.0,346.8666,348.1546,346.7903,347.4963,4209.0
2020-08-21 13:40:00,364.25,364.63,363.65,364.06,7161.0,347.5154,347.8779,346.943,347.3341,7161.0
2020-08-21 13:50:00,363.83,364.07,363.71,363.71,4671.0,347.1147,347.3437,347.0002,347.0002,4671.0
2020-08-21 14:00:00,363.9,365.07,363.61,364.5,17119.0,347.1815,348.2977,346.9048,347.7539,17119.0
2020-08-21 14:10:00,364.41,365.75,364.21,365.39,5990.0,347.668,348.9465,347.4772,348.603,5990.0
2020-08-21 14:20:00,365.15,365.25,364.9,365.25,1271.0,348.374,348.4695,348.1355,348.4695,1271.0
2020-08-21 14:30:00,364.98,365.42,364.68,365.01,3202.0,348.2119,348.6316,347.9256,348.2405,3202.0
2020-08-21 14:40:00,364.79,365.59,364.76,365.19,2502.0,348.0306,348.7938,348.002,348.4122,2502.0
2020-08-21 14:50:00,364.98,365.1,364.65,364.87,2917.0,348.2119,348.3263,347.897,348.1069,2917.0
2020-08-21 15:00:00,364.94,365.06,364.73,365.06,1052.0,348.1737,348.2882,347.9733,348.2882,1052.0
2020-08-21 15:10:00,365.01,365.38,364.73,365.1,3095.0,348.2405,348.5935,347.9733,348.3263,3095.0
2020-08-21 15:20:00,365.06,365.29,364.84,365.11,3107.0,348.2882,348.5076,348.0783,348.3359,3107.0
2020-08-21 15:30:00,364.99,365.15,364.58,364.65,3341.0,348.2214,348.374,347.8302,347.897,3341.0
2020-08-21 15:40:00,364.65,364.73,364.11,364.3,7954.0,347.897,347.9733,347.3818,347.5631,7954.0
2020-08-21 15:50:00,364.42,364.88,363.66,363.69,41852.0,347.6776,348.1165,346.9525,346.9811,41852.0
2020-08-24 09:30:00,368.0,369.78,367.22,368.55,10764.0,351.0931,352.7913,350.3489,351.6178,10764.0
2020-08-24 09:40:00,368.36,368.37,367.03,367.51,4375.0,351.4366,351.4461,350.1677,350.6256,4375.0
2020-08-24 09:50:00,367.01,367.05,365.82,366.0,2103.0,350.1486,350.1868,349.0133,349.185,2103.0
2020-08-24 10:00:00,365.98,366.23,362.85,362.85,3439.0,349.1659,349.4044,346.1797,346.1797,3439.0
2020-08-24 10:10:00,363.06,365.07,363.06,364.82,2759.0,346.3801,348.2977,346.3801,348.0592,2759.0
2020-08-24 10:20:00,364.98,365.32,364.31,364.91,2875.0,348.2119,348.5362,347.5726,348.1451,2875.0
2020-08-24 10:30:00,364.39,364.49,363.0,363.85,1550.0,347.649,347.7444,346.3228,347.1338,1550.0
2020-08-24 10:40:00,362.96,363.26,362.64,363.08,1300.0,346.2847,346.5709,345.9794,346.3992,1300.0
2020-08-24 10:50:00,362.74,362.74,361.19,361.25,3326.0,346.0748,346.0748,344.596,344.6532,3326.0
2020-08-24 11:00:00,361.0,363.06,360.91,363.06,2000.0,344.4147,346.3801,344.3288,346.3801,2000.0
2020-08-24 11:10:00,362.95,363.68,362.79,363.39,1461.0,346.2751,346.9716,346.1225,346.6949,1461.0
2020-08-24 11:20:00,362.87,363.36,361.94,361.97,2435.0,346.1988,346.6663,345.3115,345.3401,2435.0
2020-08-24 11:30:00,361.96,362.44,361.95,362.31,1224.0,345.3306,345.7886,345.3211,345.6645,1224.0
2020-08-24 11:40:00,362.55,364.49,362.55,364.36,5752.0,345.8935,347.7444,345.8935,347.6203,5752.0
2020-08-24 11:50:00,364.48,365.18,364.11,364.73,6292.0,347.7348,348.4027,347.3818,347.9733,6292.0
2020-08-24 12:00:00,364.5,364.97,363.35,363.35,1300.0,347.7539,348.2023,346.6567,346.6567,1300.0
2020-08-24 12:10:00,363.13,364.07,363.12,363.87,1200.0,346.4469,347.3437,346.4373,347.1529,1200.0
2020-08-24 12:20:00,363.74,363.74,362.08,362.31,1923.0,347.0288,347.0288,345.4451,345.6645,1923.0
2020-08-24 12:30:00,362.48,362.85,362.48,362.6,851.0,345.8267,346.1797,345.8267,345.9412,851.0
2020-08-24 12:40:00,362.86,363.49,362.56,363.29,1500.0,346.1893,346.7903,345.903,346.5995,1500.0
2020-08-24 12:50:00,363.19,363.77,362.99,363.06,2853.0,346.5041,347.0575,346.3133,346.3801,2853.0
2020-08-24 13:00:00,363.59,364.25,363.59,363.8,1589.0,346.8857,347.5154,346.8857,347.0861,1589.0
2020-08-24 13:10:00,363.56,363.9,363.43,363.83,3541.0,346.8571,347.1815,346.7331,347.1147,3541.0
2020-08-24 13:20:00,363.66,363.66,362.95,362.95,300.0,346.9525,346.9525,346.2751,346.2751,300.0
2020-08-24 13:30:00,362.88,363.04,362.59,362.67,1867.0,346.2083,346.361,345.9317,346.008,1867.0
2020-08-24 13:40:00,362.85,362.85,362.35,362.4,700.0,346.1797,346.1797,345.7027,345.7504,700.0
2020-08-24 13:50:00,362.33,362.89,362.21,362.64,2017.0,345.6836,346.2179,345.5691,345.9794,2017.0
2020-08-24 14:00:00,362.59,363.45,362.44,363.41,2697.0,345.9317,346.7522,345.7886,346.714,2697.0
2020-08-24 14:10:00,363.39,363.56,362.98,363.21,2000.0,346.6949,346.8571,346.3037,346.5232,2000.0
2020-08-24 14:20:00,362.83,362.83,362.56,362.56,2500.0,346.1606,346.1606,345.903,345.903,2500.0
2020-08-24 14:30:00,362.54,362.67,361.9,361.9,2095.0,345.884,346.008,345.2734,345.2734,2095.0
2020-08-24 14:40:00,361.67,362.31,361.67,361.84,2514.0,345.0539,345.6645,345.0539,345.2161,2514.0
2020-08-24 14:50:00,361.98,362.26,361.73,362.2,1345.0,345.3497,345.6168,345.1112,345.5596,1345.0
2020-08-24 15:00:00,362.2,362.41,361.79,361.79,1839.0,345.5596,345.7599,345.1684,345.1684,1839.0
2020-08-24 15:10:00,361.75,362.68,361.7,362.68,2937.0,345.1303,346.0175,345.0826,346.0175,2937.0
2020-08-24 15:20:00,362.58,363.21,362.48,362.76,3176.0,345.9221,346.5232,345.8267,346.0939,3176.0
2020-08-24 15:30:00,362.79,363.56,362.79,363.56,3908.0,346.1225,346.8571,346.1225,346.8571,3908.0
2020-08-24 15:40:00,363.42,364.28,363.37,363.65,9483.0,346.7235,347.544,346.6758,346.943,9483.0
2020-08-24 15:50:00,363.93,364.48,363.33,364.27,32123.0,347.2101,347.7348,346.6377,347.5345,32123.0
2020-08-25 09:30:00,364.06,365.35,362.32,365.34,13337.0,347.3341,348.5649,345.6741,348.5553,13337.0
2020-08-25 09:40:00,365.89,366.93,364.33,364.8,3630.0,349.0801,350.0723,347.5917,348.0401,3630.0
2020-08-25 09:50:00,364.33,364.92,363.79,364.73,3897.0,347.5917,348.1546,347.0765,347.9733,3897.0
2020-08-25 10:00:00,363.8,364.63,363.2,363.2,3389.0,347.0861,347.8779,346.5136,346.5136,3389.0
2020-08-25 10:10:00,363.6,365.32,363.35,365.01,2659.0,346.8953,348.5362,346.6567,348.2405,2659.0
2020-08-25 10:20:00,364.59,364.78,363.79,363.79,5174.0,347.8398,348.021,347.0765,347.0765,5174.0
2020-08-25 10:30:00,363.1,363.43,362.35,363.39,2581.0,346.4182,346.7331,345.7027,346.6949,2581.0
2020-08-25 10:40:00,363.61,364.13,362.49,362.94,2788.0,346.9048,347.4009,345.8363,346.2656,2788.0
2020-08-25 10:50:00,362.78,364.5,362.78,364.5,800.0,346.1129,347.7539,346.1129,347.7539,800.0
2020-08-25 11:00:00,364.53,364.53,363.71,363.72,1100.0,347.7825,347.7825,347.0002,347.0097,1100.0
2020-08-25 11:10:00,363.92,365.69,363.82,365.69,3800.0,347.2006,348.8892,347.1052,348.8892,3800.0
2020-08-25 11:20:00,365.55,365.55,364.15,364.38,2500.0,348.7557,348.7557,347.42,347.6394,2500.0
2020-08-25 11:30:00,363.91,364.13,363.82,363.85,910.0,347.191,347.4009,347.1052,347.1338,910.0
2020-08-25 11:40:00,363.7,363.85,363.14,363.26,1661.0,346.9907,347.1338,346.4564,346.5709,1661.0
2020-08-25 11:50:00,363.47,363.76,363.12,363.74,2716.0,346.7712,347.0479,346.4373,347.0288,2716.0
2020-08-25 12:00:00,363.73,364.03,363.26,364.03,1600.0,347.0193,347.3055,346.5709,347.3055,1600.0
2020-08-25 12:10:00,364.09,364.82,364.05,364.55,2697.0,347.3627,348.0592,347.3246,347.8016,2697.0
2020-08-25 12:20:00,364.28,364.55,364.18,364.55,1400.0,347.544,347.8016,347.4486,347.8016,1400.0
2020-08-25 12:30:00,364.22,364.95,364.2,364.95,1816.0,347.4868,348.1832,347.4677,348.1832,1816.0
2020-08-25 12:40:00,365.56,365.92,365.27,365.41,1700.0,348.7652,349.1087,348.4885,348.6221,1700.0
2020-08-25 12:50:00,366.0,366.31,365.98,366.3,645.0,349.185,349.4808,349.1659,349.4712,645.0
2020-08-25 13:00:00,366.35,366.69,365.9,366.11,4140.0,349.5189,349.8433,349.0896,349.2899,4140.0
2020-08-25 13:10:00,366.37,366.57,366.02,366.5,2000.0,349.538,349.7288,349.2041,349.662,2000.0
2020-08-25 13:20:00,366.25,366.42,366.06,366.42,1503.0,349.4235,349.5857,349.2422,349.5857,1503.0
2020-08-25 13:30:00,366.35,366.35,365.15,365.52,15028.0,349.5189,349.5189,348.374,348.7271,15028.0
2020-08-25 13:40:00,365.45,365.55,364.62,364.71,2742.0,348.6603,348.7557,347.8684,347.9543,2742.0
2020-08-25 13:50:00,365.02,366.19,365.02,366.17,2700.0,348.25,349.3663,348.25,349.3472,2700.0
2020-08-25 14:00:00,366.0,366.24,365.6,365.63,3215.0,349.185,349.414,348.8034,348.832,3215.0
2020-08-25 14:10:00,365.78,366.18,365.5,366.18,4873.0,348.9751,349.3567,348.708,349.3567,4873.0
2020-08-25 14:20:00,366.03,366.33,366.02,366.28,1841.0,349.2136,349.4998,349.2041,349.4521,1841.0
2020-08-25 14:30:00,366.04,366.09,365.52,365.91,5239.0,349.2232,349.2709,348.7271,349.0991,5239.0
2020-08-25 14:40:00,365.99,366.36,365.75,366.0,4093.0,349.1755,349.5285,348.9465,349.185,4093.0
2020-08-25 14:50:00,366.06,366.06,365.11,365.9,3320.0,349.2422,349.2422,348.3359,349.0896,3320.0
2020-08-25 15:00:00,365.81,365.81,365.07,365.26,3880.0,349.0037,349.0037,348.2977,348.479,3880.0
2020-08-25 15:10:00,365.26,365.32,364.61,365.04,7950.0,348.479,348.5362,347.8589,348.2691,7950.0
2020-08-25 15:20:00,365.0,365.42,364.95,365.0,3192.0,348.2309,348.6316,348.1832,348.2309,3192.0
2020-08-25 15:30:00,364.99,365.81,364.99,365.37,8102.0,348.2214,349.0037,348.2214,348.5839,8102.0
2020-08-25 15:40:00,365.39,365.48,364.81,365.05,12787.0,348.603,348.6889,348.0497,348.2786,12787.0
2020-08-25 15:50:00,365.08,365.7,364.95,365.53,28845.0,348.3073,348.8988,348.1832,348.7366,28845.0
2020-08-26 09:30:00,364.74,364.98,361.95,363.52,8859.0,347.9829,348.2119,345.3211,346.8189,8859.0
2020-08-26 09:40:00,363.37,365.67,362.78,365.01,1050.0,346.6758,348.8702,346.1129,348.2405,1050.0
2020-08-26 09:50:00,364.49,365.52,363.75,365.23,3700.0,347.7444,348.7271,347.0384,348.4504,3700.0
2020-08-26 10:00:00,365.59,366.87,365.59,366.29,3237.0,348.7938,350.015,348.7938,349.4617,3237.0
2020-08-26 10:10:00,366.41,367.47,366.06,366.74,4633.0,349.5762,350.5875,349.2422,349.891,4633.0
2020-08-26 10:20:00,366.52,367.78,366.39,367.77,2946.0,349.6811,350.8832,349.5571,350.8737,2946.0
2020-08-26 10:30:00,367.71,368.89,367.7,368.57,3119.0,350.8164,351.9422,350.8069,351.6369,3119.0
2020-08-26 10:40:00,368.28,370.17,368.27,370.17,2173.0,351.3602,353.1634,351.3507,353.1634,2173.0
2020-08-26 10:50:00,370.0,370.11,368.88,369.48,2401.0,353.0012,353.1062,351.9327,352.5051,2401.0
2020-08-26 11:00:00,369.47,369.91,369.33,369.41,3607.0,352.4956,352.9154,352.362,352.4383,3607.0
2020-08-26 11:10:00,369.41,369.45,368.73,368.82,2000.0,352.4383,352.4765,351.7896,351.8754,2000.0
2020-08-26 11:20:00,368.76,370.21,368.76,369.5,1511.0,351.8182,353.2016,351.8182,352.5242,1511.0
2020-08-26 11:30:00,369.75,369.92,369.14,369.26,1500.0,352.7627,352.9249,352.1807,352.2952,1500.0
2020-08-26 11:40:00,369.32,369.84,368.94,369.16,2010.0,352.3525,352.8486,351.9899,352.1998,2010.0
2020-08-26 11:50:00,369.38,369.49,369.06,369.49,1369.0,352.4097,352.5147,352.1044,352.5147,1369.0
2020-08-26 12:00:00,369.45,370.39,369.45,370.0,3020.0,352.4765,353.3733,352.4765,353.0012,3020.0
2020-08-26 12:10:00,369.97,371.24,369.97,371.24,2017.0,352.9726,354.1843,352.9726,354.1843,2017.0
2020-08-26 12:20:00,371.26,371.69,370.9,371.38,1600.0,354.2033,354.6136,353.8599,354.3178,1600.0
2020-08-26 12:30:00,371.39,371.39,370.61,370.86,2447.0,354.3274,354.3274,353.5832,353.8217,2447.0
2020-08-26 12:40:00,370.55,370.9,370.22,370.77,1900.0,353.526,353.8599,353.2111,353.7359,1900.0
2020-08-26 12:50:00,370.95,371.37,370.66,370.74,1000.0,353.9076,354.3083,353.6309,353.7072,1000.0
2020-08-26 13:00:00,370.93,371.86,370.67,371.78,1755.0,353.8885,354.7758,353.6404,354.6995,1755.0
2020-08-26 13:10:00,371.43,371.64,371.07,371.33,1662.0,354.3655,354.5659,354.0221,354.2701,1662.0
2020-08-26 13:20:00,371.49,372.17,371.34,371.81,1660.0,354.4228,355.0715,354.2797,354.7281,1660.0
2020-08-26 13:30:00,371.98,372.62,371.88,372.42,3048.0,354.8903,355.5009,354.7949,355.31,3048.0
2020-08-26 13:40:00,372.39,373.27,372.34,373.16,24865.0,355.2814,356.121,355.2337,356.016,24865.0
2020-08-26 13:50:00,373.26,373.69,373.26,373.69,2200.0,356.1115,356.5217,356.1115,356.5217,2200.0
2020-08-26 14:00:00,373.58,373.7,373.02,373.34,2887.0,356.4168,356.5312,355.8825,356.1878,2887.0
2020-08-26 14:10:00,373.37,373.56,373.36,373.56,300.0,356.2164,356.3977,356.2069,356.3977,300.0
2020-08-26 14:20:00,373.87,374.0,373.22,373.58,1436.0,356.6934,356.8175,356.0733,356.4168,1436.0
2020-08-26 14:30:00,373.57,373.63,372.43,372.43,2795.0,356.4072,356.4645,355.3196,355.3196,2795.0
2020-08-26 14:40:00,372.91,373.0,371.77,372.24,3793.0,355.7775,355.8634,354.6899,355.1383,3793.0
2020-08-26 14:50:00,372.54,372.59,371.5,371.65,1400.0,355.4245,355.4722,354.4323,354.5754,1400.0
2020-08-26 15:00:00,371.85,372.31,371.46,372.16,2037.0,354.7662,355.2051,354.3942,355.062,2037.0
2020-08-26 15:10:00,371.97,371.97,371.87,371.87,400.0,354.8807,354.8807,354.7853,354.7853,400.0
2020-08-26 15:20:00,371.87,372.39,371.78,372.15,3517.0,354.7853,355.2814,354.6995,355.0525,3517.0
2020-08-26 15:30:00,372.34,372.69,372.34,372.58,7031.0,355.2337,355.5676,355.2337,355.4627,7031.0
2020-08-26 15:40:00,372.58,372.58,371.64,371.98,2948.0,355.4627,355.4627,354.5659,354.8903,2948.0
2020-08-26 15:50:00,372.04,372.04,370.98,371.6,11207.0,354.9475,354.9475,353.9362,354.5277,11207.0
2020-08-27 09:30:00,372.47,372.91,367.52,367.52,5777.0,355.3577,355.7775,350.6352,350.6352,5777.0
2020-08-27 09:40:00,368.31,371.26,368.3,371.26,4773.0,351.3889,354.2033,351.3793,354.2033,4773.0
2020-08-27 09:50:00,370.65,371.81,370.52,370.99,2200.0,353.6214,354.7281,353.4973,353.9457,2200.0
2020-08-27 10:00:00,371.28,371.69,369.5,369.51,3700.0,354.2224,354.6136,352.5242,352.5337,3700.0
2020-08-27 10:10:00,369.61,370.13,368.97,369.94,1162.0,352.6291,353.1253,352.0185,352.944,1162.0
2020-08-27 10:20:00,370.76,372.8,370.76,372.56,10396.0,353.7263,355.6726,353.7263,355.4436,10396.0
2020-08-27 10:30:00,372.9,373.3,372.12,373.0,1503.0,355.768,356.1496,355.0238,355.8634,1503.0
2020-08-27 10:40:00,373.35,373.36,371.87,371.88,1012.0,356.1973,356.2069,354.7853,354.7949,1012.0
2020-08-27 10:50:00,372.31,374.07,372.31,374.03,2673.0,355.2051,356.8842,355.2051,356.8461,2673.0
2020-08-27 11:00:00,374.23,374.67,373.88,373.88,2828.0,357.0369,357.4567,356.703,356.703,2828.0
2020-08-27 11:10:00,373.88,374.22,372.63,372.63,1865.0,356.703,357.0274,355.5104,355.5104,1865.0
2020-08-27 11:20:00,372.92,373.4,372.92,372.96,1900.0,355.7871,356.245,355.7871,355.8252,1900.0
2020-08-27 11:30:00,372.39,373.14,372.2,373.1,971.0,355.2814,355.997,355.1002,355.9588,971.0
2020-08-27 11:40:00,373.56,373.76,373.12,373.75,5187.0,356.3977,356.5885,355.9779,356.5789,5187.0
2020-08-27 11:50:00,373.18,373.27,372.17,372.18,2000.0,356.0351,356.121,355.0715,355.0811,2000.0
2020-08-27 12:00:00,372.32,372.64,371.69,372.64,2000.0,355.2146,355.5199,354.6136,355.5199,2000.0
2020-08-27 12:10:00,372.71,373.13,372.3,372.32,2917.0,355.5867,355.9874,355.1956,355.2146,2917.0
2020-08-27 12:20:00,372.16,373.2,372.03,372.63,2621.0,355.062,356.0542,354.938,355.5104,2621.0
2020-08-27 12:30:00,372.66,372.66,371.58,371.69,2107.0,355.539,355.539,354.5086,354.6136,2107.0
2020-08-27 12:40:00,372.04,372.45,370.93,370.93,1802.0,354.9475,355.3387,353.8885,353.8885,1802.0
2020-08-27 12:50:00,370.69,370.72,369.46,369.96,3157.0,353.6595,353.6881,352.486,352.9631,3157.0
2020-08-27 13:00:00,369.88,370.19,368.85,370.09,3614.0,352.8867,353.1825,351.9041,353.0871,3614.0
2020-08-27 13:10:00,371.16,371.49,370.62,371.36,1970.0,354.1079,354.4228,353.5927,354.2987,1970.0
2020-08-27 13:20:00,371.44,372.85,371.44,372.38,2050.0,354.3751,355.7203,354.3751,355.2719,2050.0
2020-08-27 13:30:00,372.23,372.38,372.0,372.02,2400.0,355.1288,355.2719,354.9093,354.9284,2400.0
2020-08-27 13:40:00,372.03,372.09,371.82,371.82,943.0,354.938,354.9952,354.7376,354.7376,943.0
2020-08-27 13:50:00,371.78,373.21,371.29,372.93,1507.0,354.6995,356.0638,354.232,355.7966,1507.0
2020-08-27 14:00:00,373.2,373.51,372.97,372.98,2783.0,356.0542,356.35,355.8348,355.8443,2783.0
2020-08-27 14:10:00,373.11,373.15,372.75,372.9,705.0,355.9683,356.0065,355.6249,355.768,705.0
2020-08-27 14:20:00,372.72,373.79,372.54,373.75,2713.0,355.5963,356.6171,355.4245,356.5789,2713.0
2020-08-27 14:30:00,373.62,373.7,372.7,372.98,2498.0,356.4549,356.5312,355.5772,355.8443,2498.0
2020-08-27 14:40:00,373.08,373.08,372.28,372.28,1800.0,355.9397,355.9397,355.1765,355.1765,1800.0
2020-08-27 14:50:00,372.47,372.64,371.93,372.49,1658.0,355.3577,355.5199,354.8426,355.3768,1658.0
2020-08-27 15:00:00,372.97,373.07,371.47,372.52,4800.0,355.8348,355.9302,354.4037,355.4055,4800.0
2020-08-27 15:10:00,372.69,373.15,372.35,372.79,1743.0,355.5676,356.0065,355.2433,355.663,1743.0
2020-08-27 15:20:00,372.86,372.94,372.25,372.29,2329.0,355.7298,355.8062,355.1479,355.186,2329.0
2020-08-27 15:30:00,372.44,372.69,371.79,371.79,3000.0,355.3291,355.5676,354.709,354.709,3000.0
2020-08-27 15:40:00,371.9,372.2,370.69,370.73,6629.0,354.8139,355.1002,353.6595,353.6977,6629.0
2020-08-27 15:50:00,369.98,370.58,369.67,369.89,20390.0,352.9821,353.5546,352.6864,352.8963,20390.0
2020-08-28 09:30:00,372.77,372.77,370.71,370.97,3499.0,355.644,355.644,353.6786,353.9267,3499.0
2020-08-28 09:40:00,372.12,372.99,370.54,370.82,3547.0,355.0238,355.8539,353.5164,353.7836,3547.0
2020-08-28 09:50:00,370.0,370.58,369.6,370.47,1140.0,353.0012,353.5546,352.6196,353.4496,1140.0
2020-08-28 10:00:00,371.81,372.42,371.48,371.62,1844.0,354.7281,355.31,354.4132,354.5468,1844.0
2020-08-28 10:10:00,371.75,371.75,371.75,371.75,100.0,354.6708,354.6708,354.6708,354.6708,100.0
2020-08-28 10:20:00,371.36,371.36,370.54,370.92,1904.0,354.2987,354.2987,353.5164,353.879,1904.0
2020-08-28 10:30:00,370.49,370.96,370.43,370.87,3300.0,353.4687,353.9171,353.4115,353.8313,3300.0
2020-08-28 10:40:00,371.53,372.28,371.53,372.15,3599.0,354.4609,355.1765,354.4609,355.0525,3599.0
2020-08-28 10:50:00,372.17,372.68,371.48,371.97,3689.0,355.0715,355.5581,354.4132,354.8807,3689.0
2020-08-28 11:00:00,371.98,373.6,371.83,373.44,6651.0,354.8903,356.4358,354.7472,356.2832,6651.0
2020-08-28 11:10:00,372.65,372.98,372.52,372.53,525.0,355.5295,355.8443,355.4055,355.415,525.0
2020-08-28 11:20:00,372.5,373.73,372.32,373.42,3012.0,355.3864,356.5599,355.2146,356.2641,3012.0
2020-08-28 11:30:00,373.48,373.97,372.57,372.57,1400.0,356.3213,356.7888,355.4532,355.4532,1400.0
2020-08-28 11:40:00,372.45,373.12,372.45,373.12,3405.0,355.3387,355.9779,355.3387,355.9779,3405.0
2020-08-28 11:50:00,372.98,373.1,372.73,373.04,1200.0,355.8443,355.9588,355.6058,355.9016,1200.0
2020-08-28 12:00:00,373.04,373.04,373.04,373.04,0.0,355.9016,355.9016,355.9016,355.9016,0.0
2020-08-28 12:10:00,373.36,373.36,372.7,372.96,1753.0,356.2069,356.2069,355.5772,355.8252,1753.0
2020-08-28 12:20:00,373.0,373.25,372.8,372.89,1498.0,355.8634,356.1019,355.6726,355.7585,1498.0
2020-08-28 12:30:00,373.2,373.2,372.68,373.0,700.0,356.0542,356.0542,355.5581,355.8634,700.0
2020-08-28 12:40:00,373.59,373.59,373.59,373.59,306.0,356.4263,356.4263,356.4263,356.4263,306.0
2020-08-28 12:50:00,373.42,374.22,373.41,374.22,603.0,356.2641,357.0274,356.2546,357.0274,603.0
2020-08-28 13:00:00,374.44,374.45,374.18,374.18,800.0,357.2372,357.2468,356.9892,356.9892,800.0
2020-08-28 13:10:00,373.46,373.68,373.0,373.62,2147.0,356.3023,356.5122,355.8634,356.4549,2147.0
2020-08-28 13:20:00,373.59,373.7,372.7,372.72,1600.0,356.4263,356.5312,355.5772,355.5963,1600.0
2020-08-28 13:30:00,372.72,372.98,372.56,372.98,1700.0,355.5963,355.8443,355.4436,355.8443,1700.0
2020-08-28 13:40:00,373.23,373.79,373.03,373.04,1098.0,356.0828,356.6171,355.892,355.9016,1098.0
2020-08-28 13:50:00,373.15,373.42,373.05,373.05,1723.0,356.0065,356.2641,355.9111,355.9111,1723.0
2020-08-28 14:00:00,373.0,373.25,372.85,373.25,1121.0,355.8634,356.1019,355.7203,356.1019,1121.0
2020-08-28 14:10:00,373.06,373.06,372.76,372.98,1706.0,355.9206,355.9206,355.6344,355.8443,1706.0
2020-08-28 14:20:00,372.88,372.99,372.66,372.92,2105.0,355.7489,355.8539,355.539,355.7871,2105.0
2020-08-28 14:30:00,372.85,372.95,372.4,372.55,3199.0,355.7203,355.8157,355.291,355.4341,3199.0
2020-08-28 14:40:00,372.83,373.02,372.83,372.9,1891.0,355.7012,355.8825,355.7012,355.768,1891.0
2020-08-28 14:50:00,372.93,373.36,372.68,373.36,2300.0,355.7966,356.2069,355.5581,356.2069,2300.0
2020-08-28 15:00:00,373.25,373.56,372.89,373.3,12865.0,356.1019,356.3977,355.7585,356.1496,12865.0
2020-08-28 15:10:00,373.41,373.67,373.41,373.64,1302.0,356.2546,356.5026,356.2546,356.474,1302.0
2020-08-28 15:20:00,373.91,373.94,372.97,373.0,2100.0,356.7316,356.7602,355.8348,355.8634,2100.0
2020-08-28 15:30:00,373.2,373.24,372.86,373.1,3662.0,356.0542,356.0924,355.7298,355.9588,3662.0
2020-08-28 15:40:00,373.2,373.37,372.91,373.37,3000.0,356.0542,356.2164,355.7775,356.2164,3000.0
2020-08-28 15:50:00,372.94,373.69,372.91,373.51,15382.0,355.8062,356.5217,355.7775,356.35,15382.0
2020-08-31 09:30:00,375.88,377.31,372.13,372.44,14679.0,358.6111,359.9754,355.0334,355.3291,14679.0
2020-08-31 09:40:00,372.96,373.66,371.46,371.47,8381.0,355.8252,356.4931,354.3942,354.4037,8381.0
2020-08-31 09:50:00,371.76,373.12,371.73,372.06,3027.0,354.6804,355.9779,354.6517,354.9666,3027.0
2020-08-31 10:00:00,372.27,374.12,372.19,374.12,3984.0,355.1669,356.9319,355.0906,356.9319,3984.0
2020-08-31 10:10:00,374.37,374.75,372.75,373.1,6142.0,357.1705,357.533,355.6249,355.9588,6142.0
2020-08-31 10:20:00,373.07,373.83,372.87,373.83,1400.0,355.9302,356.6553,355.7394,356.6553,1400.0
2020-08-31 10:30:00,374.26,374.4,374.05,374.19,2669.0,357.0655,357.1991,356.8652,356.9987,2669.0
2020-08-31 10:40:00,374.07,374.3,373.37,373.86,1021.0,356.8842,357.1037,356.2164,356.6839,1021.0
2020-08-31 10:50:00,374.32,375.0,374.27,374.99,1200.0,357.1228,357.7715,357.0751,357.762,1200.0
2020-08-31 11:00:00,375.04,375.6,375.04,375.59,1653.0,357.8097,358.3439,357.8097,358.3344,1653.0
2020-08-31 11:10:00,375.56,376.37,375.53,375.9,2340.0,358.3058,359.0786,358.2772,358.6302,2340.0
2020-08-31 11:20:00,375.4,375.62,374.31,374.45,1819.0,358.1531,358.363,357.1132,357.2468,1819.0
2020-08-31 11:30:00,374.43,375.32,374.43,375.27,1027.0,357.2277,358.0768,357.2277,358.0291,1027.0
2020-08-31 11:40:00,375.25,375.67,375.06,375.46,1300.0,358.01,358.4107,357.8288,358.2104,1300.0
2020-08-31 11:50:00,375.31,376.17,375.31,375.79,1470.0,358.0673,358.8878,358.0673,358.5252,1470.0
2020-08-31 12:00:00,375.78,376.14,375.56,375.79,1787.0,358.5157,358.8591,358.3058,358.5252,1787.0
2020-08-31 12:10:00,375.78,375.92,375.41,375.6,1160.0,358.5157,358.6492,358.1627,358.3439,1160.0
2020-08-31 12:20:00,375.93,376.15,375.89,376.15,1104.0,358.6588,358.8687,358.6206,358.8687,1104.0
2020-08-31 12:30:00,376.17,376.17,375.55,375.57,1501.0,358.8878,358.8878,358.2962,358.3153,1501.0
2020-08-31 12:40:00,375.75,376.08,375.74,375.74,1501.0,358.4871,358.8019,358.4775,358.4775,1501.0
2020-08-31 12:50:00,375.56,376.73,375.56,376.28,1808.0,358.3058,359.422,358.3058,358.9927,1808.0
2020-08-31 13:00:00,376.42,376.89,376.39,376.39,664.0,359.1263,359.5747,359.0977,359.0977,664.0
2020-08-31 13:10:00,376.73,377.0,376.12,377.0,1631.0,359.422,359.6796,358.8401,359.6796,1631.0
2020-08-31 13:20:00,377.08,377.19,376.7,376.91,1499.0,359.756,359.8609,359.3934,359.5938,1499.0
2020-08-31 13:30:00,376.81,377.25,376.71,376.81,1506.0,359.4984,359.9181,359.403,359.4984,1506.0
2020-08-31 13:40:00,376.59,377.14,376.5,377.14,5254.0,359.2885,359.8132,359.2026,359.8132,5254.0
2020-08-31 13:50:00,377.35,377.42,376.62,376.62,1167.0,360.0135,360.0803,359.3171,359.3171,1167.0
2020-08-31 14:00:00,376.72,376.73,375.84,375.86,1465.0,359.4125,359.422,358.5729,358.592,1465.0
2020-08-31 14:10:00,376.02,376.3,376.0,376.03,2363.0,358.7447,359.0118,358.7256,358.7542,2363.0
2020-08-31 14:20:00,375.79,376.03,375.79,375.9,2000.0,358.5252,358.7542,358.5252,358.6302,2000.0
2020-08-31 14:30:00,375.57,375.7,374.75,374.75,4932.0,358.3153,358.4394,357.533,357.533,4932.0
2020-08-31 14:40:00,374.66,375.72,374.47,375.59,3765.0,357.4471,358.4584,357.2659,358.3344,3765.0
2020-08-31 14:50:00,375.6,375.88,375.54,375.83,1826.0,358.3439,358.6111,358.2867,358.5634,1826.0
2020-08-31 15:00:00,375.92,375.92,374.91,375.54,3507.0,358.6492,358.6492,357.6856,358.2867,3507.0
2020-08-31 15:10:00,375.56,375.6,375.23,375.24,1592.0,358.3058,358.3439,357.9909,358.0005,1592.0
2020-08-31 15:20:00,375.02,375.02,374.23,374.75,3479.0,357.7906,357.7906,357.0369,357.533,3479.0
2020-08-31 15:30:00,374.68,374.74,374.2,374.43,2543.0,357.4662,357.5235,357.0083,357.2277,2543.0
2020-08-31 15:40:00,374.56,375.65,374.31,375.65,3924.0,357.3517,358.3917,357.1132,358.3917,3924.0
2020-08-31 15:50:00,375.34,375.34,372.93,373.27,37991.0,358.0959,358.0959,355.7966,356.121,37991.0
2020-09-01 09:30:00,374.5,377.98,374.39,377.31,9018.0,357.2945,360.6146,357.1895,359.9754,9018.0
2020-09-01 09:40:00,378.43,378.74,377.38,378.36,4345.0,361.0439,361.3397,360.0422,360.9771,4345.0
2020-09-01 09:50:00,377.3,378.89,377.3,377.88,3816.0,359.9658,361.4828,359.9658,360.5192,3816.0
2020-09-01 10:00:00,377.55,378.11,377.15,377.36,3519.0,360.2044,360.7386,359.8227,360.0231,3519.0
2020-09-01 10:10:00,376.3,376.94,375.82,376.84,1799.0,359.0118,359.6224,358.5538,359.527,1799.0
2020-09-01 10:20:00,377.09,377.09,376.02,377.0,2383.0,359.7655,359.7655,358.7447,359.6796,2383.0
2020-09-01 10:30:00,377.3,378.38,377.29,378.38,3490.0,359.9658,360.9962,359.9563,360.9962,3490.0
2020-09-01 10:40:00,378.5,378.5,376.46,376.77,2469.0,361.1107,361.1107,359.1644,359.4602,2469.0
2020-09-01 10:50:00,377.48,377.48,376.0,376.06,1050.0,360.1376,360.1376,358.7256,358.7828,1050.0
2020-09-01 11:00:00,376.27,376.27,374.78,375.46,1622.0,358.9832,358.9832,357.5616,358.2104,1622.0
2020-09-01 11:10:00,375.09,375.43,374.43,374.43,5267.0,357.8574,358.1818,357.2277,357.2277,5267.0
2020-09-01 11:20:00,374.73,375.08,372.84,373.22,3535.0,357.5139,357.8478,355.7108,356.0733,3535.0
2020-09-01 11:30:00,373.23,373.57,372.89,373.44,1550.0,356.0828,356.4072,355.7585,356.2832,1550.0
2020-09-01 11:40:00,373.32,374.0,373.32,373.73,2500.0,356.1687,356.8175,356.1687,356.5599,2500.0
2020-09-01 11:50:00,373.96,373.96,373.32,373.68,2400.0,356.7793,356.7793,356.1687,356.5122,2400.0
2020-09-01 12:00:00,373.64,374.1,373.54,373.54,2023.0,356.474,356.9129,356.3786,356.3786,2023.0
2020-09-01 12:10:00,373.75,374.13,373.46,373.46,1400.0,356.5789,356.9415,356.3023,356.3023,1400.0
2020-09-01 12:20:00,373.52,373.7,373.25,373.7,1800.0,356.3595,356.5312,356.1019,356.5312,1800.0
2020-09-01 12:30:00,373.42,374.19,373.21,374.18,2958.0,356.2641,356.9987,356.0638,356.9892,2958.0
2020-09-01 12:40:00,374.08,374.24,373.46,373.68,3238.0,356.8938,357.0464,356.3023,356.5122,3238.0
2020-09-01 12:50:00,373.87,373.87,373.2,373.4,1948.0,356.6934,356.6934,356.0542,356.245,1948.0
2020-09-01 13:00:00,373.17,373.63,373.12,373.44,2946.0,356.0256,356.4645,355.9779,356.2832,2946.0
2020-09-01 13:10:00,373.35,373.35,372.67,373.07,1800.0,356.1973,356.1973,355.5486,355.9302,1800.0
2020-09-01 13:20:00,372.96,373.25,372.74,373.18,1820.0,355.8252,356.1019,355.6153,356.0351,1820.0
2020-09-01 13:30:00,373.43,373.54,373.3,373.47,934.0,356.2736,356.3786,356.1496,356.3118,934.0
2020-09-01 13:40:00,373.96,374.02,373.65,373.65,1100.0,356.7793,356.8365,356.4835,356.4835,1100.0
2020-09-01 13:50:00,373.69,373.69,372.87,373.11,1208.0,356.5217,356.5217,355.7394,355.9683,1208.0
2020-09-01 14:00:00,373.21,373.34,372.83,373.04,1986.0,356.0638,356.1878,355.7012,355.9016,1986.0
2020-09-01 14:10:00,373.25,373.46,373.07,373.46,1537.0,356.1019,356.3023,355.9302,356.3023,1537.0
2020-09-01 14:20:00,373.67,373.89,373.38,373.64,1400.0,356.5026,356.7125,356.2259,356.474,1400.0
2020-09-01 14:30:00,373.96,374.18,373.61,374.18,3604.0,356.7793,356.9892,356.4454,356.9892,3604.0
2020-09-01 14:40:00,374.44,374.45,373.94,374.24,2428.0,357.2372,357.2468,356.7602,357.0464,2428.0
2020-09-01 14:50:00,374.35,374.82,374.27,374.55,2338.0,357.1514,357.5998,357.0751,357.3422,2338.0
2020-09-01 15:00:00,374.65,374.9,374.49,374.83,2103.0,357.4376,357.6761,357.2849,357.6093,2103.0
2020-09-01 15:10:00,374.8,374.83,374.13,374.4,2100.0,357.5807,357.6093,356.9415,357.1991,2100.0
2020-09-01 15:20:00,374.4,374.9,374.33,374.77,3200.0,357.1991,357.6761,357.1323,357.5521,3200.0
2020-09-01 15:30:00,374.86,374.96,374.42,374.47,4177.0,357.6379,357.7334,357.2182,357.2659,4177.0
2020-09-01 15:40:00,374.47,376.72,374.47,376.72,9886.0,357.2659,359.4125,357.2659,359.4125,9886.0
2020-09-01 15:50:00,376.42,377.69,376.27,377.56,21854.0,359.1263,360.3379,358.9832,360.2139,21854.0
2020-09-02 09:30:00,379.59,380.67,377.18,379.53,5598.0,362.1506,363.181,359.8514,362.0934,5598.0
2020-09-02 09:40:00,379.63,379.86,378.78,378.78,2202.0,362.1888,362.4082,361.3779,361.3779,2202.0
2020-09-02 09:50:00,378.56,379.27,377.76,378.91,15255.0,361.168,361.8453,360.4047,361.5019,15255.0
2020-09-02 10:00:00,379.47,379.65,376.82,377.36,5230.0,362.0362,362.2079,359.5079,360.0231,5230.0
2020-09-02 10:10:00,376.97,378.57,376.68,377.56,13761.0,359.651,361.1775,359.3743,360.2139,13761.0
2020-09-02 10:20:00,377.56,379.18,377.56,379.18,600.0,360.2139,361.7595,360.2139,361.7595,600.0
2020-09-02 10:30:00,379.78,381.17,379.78,380.0,2090.0,362.3319,363.658,362.3319,362.5418,2090.0
2020-09-02 10:40:00,379.8,381.31,379.8,380.25,3715.0,362.351,363.7916,362.351,362.7803,3715.0
2020-09-02 10:50:00,380.32,382.01,380.32,381.61,1934.0,362.8471,364.4595,362.8471,364.0778,1934.0
2020-09-02 11:00:00,381.44,381.68,380.68,380.68,3521.0,363.9156,364.1446,363.1906,363.1906,3521.0
2020-09-02 11:10:00,380.75,380.97,378.91,378.91,2104.0,363.2573,363.4672,361.5019,361.5019,2104.0
2020-09-02 11:20:00,379.55,379.58,378.24,378.56,1100.0,362.1125,362.1411,360.8627,361.168,1100.0
2020-09-02 11:30:00,378.71,378.71,377.84,378.57,1402.0,361.3111,361.3111,360.481,361.1775,1402.0
2020-09-02 11:40:00,379.0,379.3,378.49,378.91,1006.0,361.5877,361.874,361.1012,361.5019,1006.0
2020-09-02 11:50:00,379.13,379.45,378.59,378.97,3100.0,361.7118,362.0171,361.1966,361.5591,3100.0
2020-09-02 12:00:00,378.84,379.36,378.45,379.36,2067.0,361.4351,361.9312,361.063,361.9312,2067.0
2020-09-02 12:10:00,379.33,379.33,378.17,378.58,3286.0,361.9026,361.9026,360.7959,361.187,3286.0
2020-09-02 12:20:00,378.59,378.91,378.16,378.38,1700.0,361.1966,361.5019,360.7863,360.9962,1700.0
2020-09-02 12:30:00,378.3,378.49,377.97,378.28,2129.0,360.9199,361.1012,360.6051,360.9008,2129.0
2020-09-02 12:40:00,378.6,379.14,378.05,378.48,3460.0,361.2061,361.7213,360.6814,361.0916,3460.0
2020-09-02 12:50:00,378.06,379.02,378.06,379.02,2693.0,360.6909,361.6068,360.6909,361.6068,2693.0
2020-09-02 13:00:00,379.28,379.43,377.55,377.71,51907.0,361.8549,361.998,360.2044,360.357,51907.0
2020-09-02 13:10:00,377.47,379.16,376.83,377.74,39511.0,360.128,361.7404,359.5174,360.3856,39511.0
2020-09-02 13:20:00,377.74,379.77,376.55,377.32,57753.0,360.3856,362.3224,359.2503,359.9849,57753.0
2020-09-02 13:30:00,377.48,379.02,377.0,379.02,12491.0,360.1376,361.6068,359.6796,361.6068,12491.0
2020-09-02 13:40:00,379.18,379.32,376.61,378.09,35388.0,361.7595,361.893,359.3075,360.7196,35388.0
2020-09-02 13:50:00,377.95,378.0,376.82,377.05,8783.0,360.586,360.6337,359.5079,359.7273,8783.0
2020-09-02 14:00:00,376.99,377.96,376.99,377.88,9599.0,359.6701,360.5955,359.6701,360.5192,9599.0
2020-09-02 14:10:00,378.17,378.51,377.08,377.81,4199.0,360.7959,361.1203,359.756,360.4524,4199.0
2020-09-02 14:20:00,378.12,378.98,377.66,378.84,4705.0,360.7482,361.5687,360.3093,361.4351,4705.0
2020-09-02 14:30:00,378.05,378.57,377.45,377.77,3674.0,360.6814,361.1775,360.109,360.4143,3674.0
2020-09-02 14:40:00,377.88,378.25,377.57,378.1,4348.0,360.5192,360.8722,360.2234,360.7291,4348.0
2020-09-02 14:50:00,377.9,378.57,377.26,378.06,8144.0,360.5383,361.1775,359.9277,360.6909,8144.0
2020-09-02 15:00:00,377.94,378.34,377.56,378.1,4204.0,360.5764,360.9581,360.2139,360.7291,4204.0
2020-09-02 15:10:00,378.36,378.98,377.91,378.76,5676.0,360.9771,361.5687,360.5478,361.3588,5676.0
2020-09-02 15:20:00,379.05,379.05,377.9,378.16,8854.0,361.6354,361.6354,360.5383,360.7863,8854.0
2020-09-02 15:30:00,378.31,378.99,377.94,378.75,10529.0,360.9294,361.5782,360.5764,361.3492,10529.0
2020-09-02 15:40:00,378.79,379.66,378.79,379.41,7176.0,361.3874,362.2174,361.3874,361.9789,7176.0
2020-09-02 15:50:00,379.38,379.97,378.59,378.59,17570.0,361.9503,362.5132,361.1966,361.1966,17570.0
2020-09-03 09:30:00,375.56,375.81,372.77,373.5,6725.0,358.3058,358.5443,355.644,356.3404,6725.0
2020-09-03 09:40:00,373.19,373.21,366.43,366.5,34059.0,356.0447,356.0638,349.5952,349.662,34059.0
2020-09-03 09:50:00,366.42,369.15,366.41,367.65,3846.0,349.5857,352.1903,349.5762,350.7592,3846.0
2020-09-03 10:00:00,367.11,368.53,366.7,367.0,7979.0,350.244,351.5988,349.8528,350.1391,7979.0
2020-09-03 10:10:00,366.59,366.99,363.96,364.29,5453.0,349.7479,350.1295,347.2387,347.5536,5453.0
2020-09-03 10:20:00,363.85,363.85,360.86,361.91,6127.0,347.1338,347.1338,344.2811,345.2829,6127.0
2020-09-03 10:30:00,361.83,362.86,359.04,359.69,9934.0,345.2066,346.1893,342.5448,343.1649,9934.0
2020-09-03 10:40:00,359.33,359.76,357.9,358.54,7592.0,342.8214,343.2317,341.4571,342.0677,7592.0
2020-09-03 10:50:00,358.27,359.97,357.73,359.0,7657.0,341.8101,343.432,341.2949,342.5066,7657.0
2020-09-03 11:00:00,358.98,359.63,356.46,357.28,8365.0,342.4875,343.1077,340.0833,340.8656,8365.0
2020-09-03 11:10:00,357.43,357.88,351.74,352.11,7464.0,341.0087,341.4381,335.5801,335.9331,7464.0
2020-09-03 11:20:00,352.03,355.64,351.61,355.64,9524.0,335.8568,339.301,335.4561,339.301,9524.0
2020-09-03 11:30:00,355.37,356.44,353.91,355.45,11729.0,339.0434,340.0642,337.6504,339.1197,11729.0
2020-09-03 11:40:00,355.79,358.32,355.78,357.8,35655.0,339.4441,341.8578,339.4345,341.3617,35655.0
2020-09-03 11:50:00,358.26,358.48,356.33,356.72,3578.0,341.8006,342.0105,339.9593,340.3313,3578.0
2020-09-03 12:00:00,357.04,357.04,355.66,356.77,5743.0,340.6366,340.6366,339.32,340.379,5743.0
2020-09-03 12:10:00,357.34,358.14,357.03,358.14,1000.0,340.9229,341.6861,340.6271,341.6861,1000.0
2020-09-03 12:20:00,357.38,357.79,356.9,357.31,1600.0,340.961,341.3522,340.5031,340.8942,1600.0
2020-09-03 12:30:00,356.79,357.23,355.7,357.23,6443.0,340.3981,340.8179,339.3582,340.8179,6443.0
2020-09-03 12:40:00,357.65,357.66,355.75,356.66,3898.0,341.2186,341.2282,339.4059,340.2741,3898.0
2020-09-03 12:50:00,356.06,357.04,355.54,356.48,2607.0,339.7017,340.6366,339.2056,340.1024,2607.0
2020-09-03 13:00:00,356.38,357.28,354.9,357.28,9935.0,340.007,340.8656,338.595,340.8656,9935.0
2020-09-03 13:10:00,357.06,357.55,356.4,356.71,1719.0,340.6557,341.1232,340.026,340.3218,1719.0
2020-09-03 13:20:00,355.9,357.06,355.7,357.06,1650.0,339.549,340.6557,339.3582,340.6557,1650.0
2020-09-03 13:30:00,357.4,357.68,355.93,356.08,2420.0,340.9801,341.2472,339.5776,339.7207,2420.0
2020-09-03 13:40:00,356.07,358.36,356.07,357.32,5074.0,339.7112,341.896,339.7112,340.9038,5074.0
2020-09-03 13:50:00,357.64,359.61,357.64,359.61,2681.0,341.2091,343.0886,341.2091,343.0886,2681.0
2020-09-03 14:00:00,359.37,359.37,358.54,358.96,2114.0,342.8596,342.8596,342.0677,342.4684,2114.0
2020-09-03 14:10:00,359.25,359.31,358.25,359.1,3386.0,342.7451,342.8024,341.7911,342.602,3386.0
2020-09-03 14:20:00,359.47,359.81,358.63,359.72,2530.0,342.955,343.2794,342.1536,343.1935,2530.0
2020-09-03 14:30:00,359.2,361.25,359.2,360.8,5352.0,342.6974,344.6532,342.6974,344.2239,5352.0
2020-09-03 14:40:00,360.2,360.36,359.7,360.36,4128.0,343.6515,343.8041,343.1744,343.8041,4128.0
2020-09-03 14:50:00,360.74,360.85,359.14,359.17,3402.0,344.1667,344.2716,342.6402,342.6688,3402.0
2020-09-03 15:00:00,359.18,359.18,357.6,358.08,4108.0,342.6783,342.6783,341.1709,341.6289,4108.0
2020-09-03 15:10:00,357.98,361.06,357.87,360.43,28956.0,341.5335,344.472,341.4285,343.8709,28956.0
2020-09-03 15:20:00,360.13,360.13,358.65,359.32,2900.0,343.5847,343.5847,342.1727,342.8119,2900.0
2020-09-03 15:30:00,358.86,360.16,358.01,359.59,4677.0,342.373,343.6133,341.5621,343.0695,4677.0
2020-09-03 15:40:00,359.43,360.42,358.7,358.7,7653.0,342.9168,343.8614,342.2204,342.2204,7653.0
2020-09-03 15:50:00,358.7,361.0,358.14,360.46,33166.0,342.2204,344.4147,341.6861,343.8995,33166.0
2020-09-04 09:30:00,360.01,362.0,358.26,360.63,6725.0,343.4702,345.3688,341.8006,344.0617,6725.0
2020-09-04 09:40:00,359.77,359.77,354.66,354.66,11103.0,343.2412,343.2412,338.366,338.366,11103.0
2020-09-04 09:50:00,354.88,354.89,352.22,354.26,6363.0,338.5759,338.5854,336.0381,337.9844,6363.0
2020-09-04 10:00:00,353.43,354.9,351.01,351.01,7196.0,337.1925,338.595,334.8837,334.8837,7196.0
2020-09-04 10:10:00,351.56,351.64,344.66,346.4,12211.0,335.4084,335.4847,328.8254,330.4855,12211.0
2020-09-04 10:20:00,346.98,347.21,344.27,344.27,5490.0,331.0388,331.2583,328.4533,328.4533,5490.0
2020-09-04 10:30:00,345.26,346.2,340.98,342.82,6724.0,329.3978,330.2947,325.3145,327.0699,6724.0
2020-09-04 10:40:00,342.82,343.01,340.0,341.97,5845.0,327.0699,327.2512,324.3795,326.259,5845.0
2020-09-04 10:50:00,342.18,344.92,341.3,344.88,7760.0,326.4594,329.0735,325.6198,329.0353,7760.0
2020-09-04 11:00:00,345.03,345.22,342.71,343.52,10314.0,329.1784,329.3597,326.965,327.7378,10314.0
2020-09-04 11:10:00,343.11,344.63,342.23,342.54,5566.0,327.3466,328.7968,326.5071,326.8028,5566.0
2020-09-04 11:20:00,342.52,343.09,338.28,340.75,5919.0,326.7837,327.3275,322.7385,325.095,5919.0
2020-09-04 11:30:00,341.0,344.48,340.72,344.48,6637.0,325.3336,328.6537,325.0664,328.6537,6637.0
2020-09-04 11:40:00,343.88,344.07,342.95,343.53,2713.0,328.0812,328.2625,327.194,327.7473,2713.0
2020-09-04 11:50:00,343.88,347.39,343.88,347.38,3627.0,328.0812,331.43,328.0812,331.4205,3627.0
2020-09-04 12:00:00,347.46,348.04,346.84,346.84,2317.0,331.4968,332.0501,330.9053,330.9053,2317.0
2020-09-04 12:10:00,347.38,347.45,346.45,346.99,5260.0,331.4205,331.4872,330.5332,331.0484,5260.0
2020-09-04 12:20:00,347.0,348.95,346.88,348.66,3138.0,331.0579,332.9183,330.9434,332.6416,3138.0
2020-09-04 12:30:00,348.66,350.26,348.45,348.45,1771.0,332.6416,334.1681,332.4413,332.4413,1771.0
2020-09-04 12:40:00,348.87,348.87,346.6,346.7,5152.0,332.842,332.842,330.6763,330.7717,5152.0
2020-09-04 12:50:00,346.81,346.81,344.65,345.72,6032.0,330.8766,330.8766,328.8159,329.8367,6032.0
2020-09-04 13:00:00,345.38,346.11,344.17,344.64,8120.0,329.5123,330.2088,328.3579,328.8063,8120.0
2020-09-04 13:10:00,345.3,345.49,342.23,342.28,4648.0,329.436,329.6173,326.5071,326.5548,4648.0
2020-09-04 13:20:00,342.33,344.97,342.33,344.49,3388.0,326.6025,329.1212,326.6025,328.6632,3388.0
2020-09-04 13:30:00,343.9,344.19,343.79,343.95,1051.0,328.1003,328.377,327.9954,328.148,1051.0
2020-09-04 13:40:00,346.28,347.16,345.48,345.53,3550.0,330.371,331.2106,329.6077,329.6554,3550.0
2020-09-04 13:50:00,345.27,346.72,344.68,345.94,2585.0,329.4074,330.7908,328.8445,330.0466,2585.0
2020-09-04 14:00:00,345.99,346.43,345.27,345.8,2729.0,330.0943,330.5141,329.4074,329.913,2729.0
2020-09-04 14:10:00,345.68,346.64,345.68,346.46,2307.0,329.7986,330.7144,329.7986,330.5427,2307.0
2020-09-04 14:20:00,346.24,347.01,345.94,346.71,2244.0,330.3328,331.0674,330.0466,330.7812,2244.0
2020-09-04 14:30:00,346.44,348.68,346.37,348.66,3720.0,330.5236,332.6607,330.4569,332.6416,3720.0
2020-09-04 14:40:00,349.27,350.6,349.27,350.27,2203.0,333.2236,334.4925,333.2236,334.1777,2203.0
2020-09-04 14:50:00,349.49,350.39,348.83,350.26,2125.0,333.4335,334.2922,332.8038,334.1681,2125.0
2020-09-04 15:00:00,350.44,350.44,349.75,350.16,2400.0,334.3399,334.3399,333.6816,334.0727,2400.0
2020-09-04 15:10:00,350.0,350.71,348.79,350.28,4668.0,333.9201,334.5975,332.7657,334.1872,4668.0
2020-09-04 15:20:00,350.33,351.17,350.09,350.97,5558.0,334.2349,335.0363,334.0059,334.8455,5558.0
2020-09-04 15:30:00,350.46,350.72,349.11,349.8,17948.0,334.3589,334.607,333.071,333.7293,17948.0
2020-09-04 15:40:00,350.08,350.15,349.14,349.16,9978.0,333.9964,334.0632,333.0996,333.1187,9978.0
2020-09-04 15:50:00,348.03,349.6,348.03,348.44,22716.0,332.0406,333.5385,332.0406,332.4318,22716.0
2020-09-08 09:30:00,338.79,343.29,337.93,341.77,17432.0,323.2251,327.5184,322.4046,326.0682,17432.0
2020-09-08 09:40:00,341.25,341.52,336.93,338.4,8480.0,325.5721,325.8297,321.4506,322.853,8480.0
2020-09-08 09:50:00,338.34,344.32,338.34,344.15,8032.0,322.7958,328.501,322.7958,328.3388,8032.0
2020-09-08 10:00:00,344.32,344.38,341.37,343.92,8461.0,328.501,328.5583,325.6866,328.1194,8461.0
2020-09-08 10:10:00,343.92,344.97,343.92,344.85,2647.0,328.1194,329.1212,328.1194,329.0067,2647.0
2020-09-08 10:20:00,344.68,345.11,343.47,343.67,3421.0,328.8445,329.2547,327.6901,327.8809,3421.0
2020-09-08 10:30:00,344.23,345.34,343.37,344.43,3532.0,328.4152,329.4742,327.5947,328.606,3532.0
2020-09-08 10:40:00,343.29,343.6,342.09,342.72,3130.0,327.5184,327.8141,326.3735,326.9745,3130.0
2020-09-08 10:50:00,342.15,344.14,341.88,343.5,3559.0,326.4307,328.3293,326.1731,327.7187,3559.0
2020-09-08 11:00:00,342.96,344.77,342.96,343.99,4608.0,327.2035,328.9304,327.2035,328.1862,4608.0
2020-09-08 11:10:00,344.77,346.22,344.56,345.85,7532.0,328.9304,330.3137,328.73,329.9607,7532.0
2020-09-08 11:20:00,345.41,345.41,343.99,344.83,3517.0,329.541,329.541,328.1862,328.9876,3517.0
2020-09-08 11:30:00,344.38,344.54,343.06,343.4,4765.0,328.5583,328.7109,327.2989,327.6233,4765.0
2020-09-08 11:40:00,343.4,343.58,342.44,342.44,4226.0,327.6233,327.795,326.7074,326.7074,4226.0
2020-09-08 11:50:00,342.44,343.91,341.77,343.87,2790.0,326.7074,328.1099,326.0682,328.0717,2790.0
2020-09-08 12:00:00,343.61,344.52,343.25,344.51,2901.0,327.8237,328.6918,327.4802,328.6823,2901.0
2020-09-08 12:10:00,344.53,344.63,342.99,343.0,6465.0,328.7014,328.7968,327.2321,327.2417,6465.0
2020-09-08 12:20:00,343.17,343.92,342.77,343.02,5485.0,327.4039,328.1194,327.0222,327.2608,5485.0
2020-09-08 12:30:00,343.02,343.06,342.27,342.42,3357.0,327.2608,327.2989,326.5452,326.6883,3357.0
2020-09-08 12:40:00,342.27,343.0,341.77,343.0,1500.0,326.5452,327.2417,326.0682,327.2417,1500.0
2020-09-08 12:50:00,343.0,343.01,342.21,342.58,2499.0,327.2417,327.2512,326.488,326.841,2499.0
2020-09-08 13:00:00,342.51,342.51,341.82,341.82,2556.0,326.7742,326.7742,326.1159,326.1159,2556.0
2020-09-08 13:10:00,341.65,343.63,341.65,343.38,1631.0,325.9537,327.8427,325.9537,327.6042,1631.0
2020-09-08 13:20:00,343.38,343.88,342.73,342.74,2536.0,327.6042,328.0812,326.9841,326.9936,2536.0
2020-09-08 13:30:00,342.66,343.4,342.29,343.39,3407.0,326.9173,327.6233,326.5643,327.6138,3407.0
2020-09-08 13:40:00,343.19,343.55,342.95,343.18,1700.0,327.4229,327.7664,327.194,327.4134,1700.0
2020-09-08 13:50:00,343.55,344.4,343.25,343.34,4791.0,327.7664,328.5774,327.4802,327.5661,4791.0
2020-09-08 14:00:00,343.45,343.51,342.45,342.9,2740.0,327.671,327.7282,326.7169,327.1463,2740.0
2020-09-08 14:10:00,342.85,343.02,341.76,342.2,1946.0,327.0986,327.2608,326.0586,326.4784,1946.0
2020-09-08 14:20:00,342.2,342.2,341.44,341.56,3553.0,326.4784,326.4784,325.7533,325.8678,3553.0
2020-09-08 14:30:00,341.2,341.35,340.47,340.75,4408.0,325.5244,325.6675,324.8279,325.095,4408.0
2020-09-08 14:40:00,340.44,340.47,339.34,340.24,4683.0,324.7993,324.8279,323.7498,324.6085,4683.0
2020-09-08 14:50:00,340.18,341.19,339.0,340.88,4612.0,324.5512,325.5148,323.4254,325.2191,4612.0
2020-09-08 15:00:00,340.57,340.81,338.73,338.82,3758.0,324.9233,325.1523,323.1679,323.2537,3758.0
2020-09-08 15:10:00,339.24,340.16,339.07,339.53,7274.0,323.6544,324.5322,323.4922,323.9311,7274.0
2020-09-08 15:20:00,339.26,341.38,339.26,341.17,5439.0,323.6735,325.6961,323.6735,325.4958,5439.0
2020-09-08 15:30:00,341.29,342.3,341.03,342.14,4294.0,325.6102,326.5738,325.3622,326.4212,4294.0
2020-09-08 15:40:00,342.36,342.64,341.2,341.5,7271.0,326.6311,326.8982,325.5244,325.8106,7271.0
2020-09-08 15:50:00,341.89,341.89,339.19,339.48,28520.0,326.1827,326.1827,323.6067,323.8834,28520.0
2020-09-09 09:30:00,346.19,348.37,342.78,343.52,25119.0,330.2851,332.365,327.0318,327.7378,25119.0
2020-09-09 09:40:00,343.6,345.52,343.17,343.6,9999.0,327.8141,329.6459,327.4039,327.8141,9999.0
2020-09-09 09:50:00,344.18,346.36,343.83,346.0,6342.0,328.3675,330.4473,328.0335,330.1039,6342.0
2020-09-09 10:00:00,346.13,348.51,345.81,347.88,5551.0,330.2279,332.4985,329.9226,331.8975,5551.0
2020-09-09 10:10:00,348.31,349.28,347.82,348.96,4098.0,332.3077,333.2332,331.8402,332.9279,4098.0
2020-09-09 10:20:00,348.67,350.16,348.3,349.95,5874.0,332.6512,334.0727,332.2982,333.8724,5874.0
2020-09-09 10:30:00,349.57,349.62,348.41,349.14,3039.0,333.5098,333.5575,332.4031,333.0996,3039.0
2020-09-09 10:40:00,349.17,349.34,348.05,348.06,3923.0,333.1282,333.2904,332.0597,332.0692,3923.0
2020-09-09 10:50:00,348.26,348.47,347.4,347.4,6076.0,332.26,332.4604,331.4395,331.4395,6076.0
2020-09-09 11:00:00,347.56,348.98,347.56,347.67,3910.0,331.5922,332.9469,331.5922,331.6971,3910.0
2020-09-09 11:10:00,347.11,348.15,347.09,347.79,5913.0,331.1629,332.1551,331.1438,331.8116,5913.0
2020-09-09 11:20:00,347.77,348.36,347.23,348.36,16853.0,331.7925,332.3554,331.2773,332.3554,16853.0
2020-09-09 11:30:00,348.77,349.45,348.06,349.05,4206.0,332.7466,333.3953,332.0692,333.0137,4206.0
2020-09-09 11:40:00,348.96,349.16,348.13,349.16,3700.0,332.9279,333.1187,332.136,333.1187,3700.0
2020-09-09 11:50:00,349.38,349.85,349.11,349.8,4302.0,333.3286,333.777,333.071,333.7293,4302.0
2020-09-09 12:00:00,349.87,349.91,348.13,348.6,2900.0,333.7961,333.8342,332.136,332.5844,2900.0
2020-09-09 12:10:00,348.86,349.43,348.36,349.41,5700.0,332.8325,333.3763,332.3554,333.3572,5700.0
2020-09-09 12:20:00,349.42,349.44,348.49,349.19,5017.0,333.3667,333.3858,332.4795,333.1473,5017.0
2020-09-09 12:30:00,349.33,350.2,349.17,349.97,3137.0,333.2809,334.1109,333.1282,333.8915,3137.0
2020-09-09 12:40:00,350.1,350.46,349.72,349.85,4979.0,334.0155,334.3589,333.6529,333.777,4979.0
2020-09-09 12:50:00,349.66,350.91,349.57,350.91,3045.0,333.5957,334.7883,333.5098,334.7883,3045.0
2020-09-09 13:00:00,350.93,351.77,350.86,351.63,4236.0,334.8074,335.6088,334.7406,335.4752,4236.0
2020-09-09 13:10:00,351.63,352.0,350.96,351.09,3326.0,335.4752,335.8282,334.836,334.96,3326.0
2020-09-09 13:20:00,351.11,351.74,351.08,351.53,4602.0,334.9791,335.5801,334.9505,335.3798,4602.0
2020-09-09 13:30:00,351.48,351.74,350.95,351.12,4509.0,335.3321,335.5801,334.8264,334.9886,4509.0
2020-09-09 13:40:00,351.14,351.34,350.27,350.66,3623.0,335.0077,335.1985,334.1777,334.5498,3623.0
2020-09-09 13:50:00,350.6,350.89,349.38,349.38,3306.0,334.4925,334.7692,333.3286,333.3286,3306.0
2020-09-09 14:00:00,349.49,349.84,348.66,349.6,4800.0,333.4335,333.7674,332.6416,333.5385,4800.0
2020-09-09 14:10:00,349.76,350.23,349.28,349.92,3291.0,333.6911,334.1395,333.2332,333.8438,3291.0
2020-09-09 14:20:00,349.99,350.12,348.92,349.19,2201.0,333.9105,334.0346,332.8897,333.1473,2201.0
2020-09-09 14:30:00,349.5,350.73,349.5,350.68,3602.0,333.4431,334.6165,333.4431,334.5688,3602.0
2020-09-09 14:40:00,350.54,350.76,350.06,350.22,2407.0,334.4353,334.6452,333.9773,334.13,2407.0
2020-09-09 14:50:00,350.4,350.76,350.04,350.44,3447.0,334.3017,334.6452,333.9582,334.3399,3447.0
2020-09-09 15:00:00,350.88,351.37,350.81,351.22,1921.0,334.7597,335.2271,334.6929,335.084,1921.0
2020-09-09 15:10:00,351.04,352.08,350.98,351.82,8683.0,334.9123,335.9045,334.8551,335.6565,8683.0
2020-09-09 15:20:00,351.94,352.15,351.52,351.68,3535.0,335.771,335.9713,335.3702,335.5229,3535.0
2020-09-09 15:30:00,351.46,351.74,350.0,350.0,6000.0,335.313,335.5801,333.9201,333.9201,6000.0
2020-09-09 15:40:00,350.0,350.48,349.69,350.32,16086.0,333.9201,334.378,333.6243,334.2254,16086.0
2020-09-09 15:50:00,350.19,350.6,348.4,348.69,20826.0,334.1014,334.4925,332.3936,332.6703,20826.0
2020-09-10 09:30:00,349.98,352.79,349.98,352.46,8165.0,333.901,336.5819,333.901,336.2671,8165.0
2020-09-10 09:40:00,352.4,353.04,351.46,351.86,7632.0,336.2098,336.8204,335.313,335.6946,7632.0
2020-09-10 09:50:00,351.35,352.76,350.34,351.93,2205.0,335.2081,336.5533,334.2445,335.7614,2205.0
2020-09-10 10:00:00,352.33,352.54,351.59,352.05,1300.0,336.143,336.3434,335.437,335.8759,1300.0
2020-09-10 10:10:00,352.08,352.89,351.19,352.31,1500.0,335.9045,336.6773,335.0554,336.124,1500.0
2020-09-10 10:20:00,351.95,352.46,351.48,352.46,1900.0,335.7805,336.2671,335.3321,336.2671,1900.0
2020-09-10 10:30:00,352.83,353.03,352.62,352.62,1001.0,336.6201,336.8109,336.4197,336.4197,1001.0
2020-09-10 10:40:00,352.79,353.11,350.94,351.31,3753.0,336.5819,336.8872,334.8169,335.1699,3753.0
2020-09-10 10:50:00,351.3,352.43,350.02,350.06,5307.0,335.1604,336.2384,333.9392,333.9773,5307.0
2020-09-10 11:00:00,349.43,349.96,348.77,349.33,12621.0,333.3763,333.8819,332.7466,333.2809,12621.0
2020-09-10 11:10:00,349.27,349.93,347.98,348.48,16880.0,333.2236,333.8533,331.9929,332.4699,16880.0
2020-09-10 11:20:00,348.83,350.16,348.83,350.05,1900.0,332.8038,334.0727,332.8038,333.9678,1900.0
2020-09-10 11:30:00,349.95,350.16,349.65,350.15,1182.0,333.8724,334.0727,333.5862,334.0632,1182.0
2020-09-10 11:40:00,349.86,349.87,349.15,349.67,2600.0,333.7865,333.7961,333.1091,333.6052,2600.0
2020-09-10 11:50:00,349.68,349.68,348.23,348.73,2624.0,333.6148,333.6148,332.2314,332.7084,2624.0
2020-09-10 12:00:00,348.9,349.58,347.94,348.6,5507.0,332.8706,333.5194,331.9547,332.5844,5507.0
2020-09-10 12:10:00,348.97,349.08,348.32,348.32,2513.0,332.9374,333.0423,332.3173,332.3173,2513.0
2020-09-10 12:20:00,348.34,348.61,348.18,348.43,1940.0,332.3363,332.5939,332.1837,332.4222,1940.0
2020-09-10 12:30:00,348.61,348.83,347.34,347.34,4402.0,332.5939,332.8038,331.3823,331.3823,4402.0
2020-09-10 12:40:00,347.31,347.76,347.06,347.24,2614.0,331.3537,331.783,331.1152,331.2869,2614.0
2020-09-10 12:50:00,347.61,348.94,347.61,348.68,3053.0,331.6399,332.9088,331.6399,332.6607,3053.0
2020-09-10 13:00:00,348.83,349.25,348.46,349.25,3350.0,332.8038,333.2045,332.4508,333.2045,3350.0
2020-09-10 13:10:00,349.32,349.38,348.7,349.38,2611.0,333.2713,333.3286,332.6798,333.3286,2611.0
2020-09-10 13:20:00,349.41,349.48,348.24,348.39,4515.0,333.3572,333.424,332.2409,332.384,4515.0
2020-09-10 13:30:00,348.36,349.09,348.19,348.2,2649.0,332.3554,333.0519,332.1932,332.2028,2649.0
2020-09-10 13:40:00,348.19,348.19,347.73,348.15,3299.0,332.1932,332.1932,331.7544,332.1551,3299.0
2020-09-10 13:50:00,348.16,348.16,347.33,347.44,3004.0,332.1646,332.1646,331.3727,331.4777,3004.0
2020-09-10 14:00:00,347.42,348.4,347.33,347.84,4916.0,331.4586,332.3936,331.3727,331.8593,4916.0
2020-09-10 14:10:00,347.88,348.36,345.76,346.57,4911.0,331.8975,332.3554,329.8749,330.6477,4911.0
2020-09-10 14:20:00,346.18,346.42,344.0,344.0,3540.0,330.2756,330.5046,328.1957,328.1957,3540.0
2020-09-10 14:30:00,344.43,345.32,343.99,345.01,4306.0,328.606,329.4551,328.1862,329.1593,4306.0
2020-09-10 14:40:00,345.03,345.85,344.32,345.79,5015.0,329.1784,329.9607,328.501,329.9035,5015.0
2020-09-10 14:50:00,346.04,346.34,344.89,346.34,2360.0,330.142,330.4282,329.0448,330.4282,2360.0
2020-09-10 15:00:00,346.13,346.13,344.38,344.38,5275.0,330.2279,330.2279,328.5583,328.5583,5275.0
2020-09-10 15:10:00,343.39,344.18,342.41,342.41,5803.0,327.6138,328.3675,326.6788,326.6788,5803.0
2020-09-10 15:20:00,342.43,344.08,342.13,344.07,6819.0,326.6979,328.2721,326.4116,328.2625,6819.0
2020-09-10 15:30:00,343.69,345.16,343.35,344.98,7448.0,327.9,329.3024,327.5756,329.1307,7448.0
2020-09-10 15:40:00,344.78,345.99,344.01,344.36,2915.0,328.9399,330.0943,328.2053,328.5392,2915.0
2020-09-10 15:50:00,344.14,344.69,342.37,342.51,18900.0,328.3293,328.854,326.6406,326.7742,18900.0
2020-09-11 09:30:00,345.8,346.38,343.37,346.38,8416.0,329.913,330.4664,327.5947,330.4664,8416.0
2020-09-11 09:40:00,346.38,347.95,345.18,347.42,3861.0,330.4664,331.9643,329.3215,331.4586,3861.0
2020-09-11 09:50:00,347.45,348.0,344.11,344.47,2969.0,331.4872,332.012,328.3007,328.6441,2969.0
2020-09-11 10:00:00,345.36,345.51,343.0,343.0,8332.0,329.4933,329.6364,327.2417,327.2417,8332.0
2020-09-11 10:10:00,343.0,345.29,342.56,344.75,5100.0,327.2417,329.4265,326.8219,328.9113,5100.0
2020-09-11 10:20:00,345.71,346.99,345.25,345.55,14482.0,329.8272,331.0484,329.3883,329.6745,14482.0
2020-09-11 10:30:00,345.69,346.82,345.22,346.25,8676.0,329.8081,330.8862,329.3597,330.3424,8676.0
2020-09-11 10:40:00,346.25,347.27,346.17,346.62,4365.0,330.3424,331.3155,330.266,330.6954,4365.0
2020-09-11 10:50:00,346.72,346.72,345.88,345.9,8260.0,330.7908,330.7908,329.9894,330.0084,8260.0
2020-09-11 11:00:00,346.38,348.02,346.34,348.02,7075.0,330.4664,332.031,330.4282,332.031,7075.0
2020-09-11 11:10:00,347.79,347.86,346.94,347.56,3801.0,331.8116,331.8784,331.0007,331.5922,3801.0
2020-09-11 11:20:00,347.21,347.21,345.03,345.37,6340.0,331.2583,331.2583,329.1784,329.5028,6340.0
2020-09-11 11:30:00,345.27,345.39,344.12,345.11,6300.0,329.4074,329.5219,328.3102,329.2547,6300.0
2020-09-11 11:40:00,345.16,345.58,344.76,345.57,2831.0,329.3024,329.7031,328.9208,329.6936,2831.0
2020-09-11 11:50:00,345.57,345.8,344.59,344.6,5700.0,329.6936,329.913,328.7586,328.7682,5700.0
2020-09-11 12:00:00,344.58,345.79,344.56,345.38,2600.0,328.7491,329.9035,328.73,329.5123,2600.0
2020-09-11 12:10:00,345.45,345.71,344.58,344.84,2316.0,329.5791,329.8272,328.7491,328.9971,2316.0
2020-09-11 12:20:00,345.3,345.87,344.85,344.85,6143.0,329.436,329.9798,329.0067,329.0067,6143.0
2020-09-11 12:30:00,344.7,344.91,343.46,343.67,3000.0,328.8636,329.0639,327.6805,327.8809,3000.0
2020-09-11 12:40:00,343.46,343.46,342.32,342.84,3100.0,327.6805,327.6805,326.5929,327.089,3100.0
2020-09-11 12:50:00,343.09,343.96,341.76,341.76,5040.0,327.3275,328.1576,326.0586,326.0586,5040.0
2020-09-11 13:00:00,342.04,342.66,341.01,341.28,2979.0,326.3258,326.9173,325.3431,325.6007,2979.0
2020-09-11 13:10:00,341.28,341.32,340.31,340.54,7700.0,325.6007,325.6389,324.6753,324.8947,7700.0
2020-09-11 13:20:00,340.7,340.7,339.48,339.6,7708.0,325.0473,325.0473,323.8834,323.9979,7708.0
2020-09-11 13:30:00,339.58,340.46,339.0,340.02,5649.0,323.9788,324.8184,323.4254,324.3986,5649.0
2020-09-11 13:40:00,340.03,340.34,339.27,339.63,8512.0,324.4081,324.7039,323.683,324.0265,8512.0
2020-09-11 13:50:00,339.63,340.68,339.39,339.78,4827.0,324.0265,325.0283,323.7975,324.1696,4827.0
2020-09-11 14:00:00,339.73,340.46,339.23,339.84,7345.0,324.1219,324.8184,323.6449,324.2269,7345.0
2020-09-11 14:10:00,339.97,340.23,339.5,340.0,8488.0,324.3509,324.5989,323.9025,324.3795,8488.0
2020-09-11 14:20:00,340.02,340.26,339.38,339.53,11435.0,324.3986,324.6276,323.788,323.9311,11435.0
2020-09-11 14:30:00,339.31,340.52,339.31,340.52,21916.0,323.7212,324.8756,323.7212,324.8756,21916.0
2020-09-11 14:40:00,340.31,340.31,339.09,339.23,12462.0,324.6753,324.6753,323.5113,323.6449,12462.0
2020-09-11 14:50:00,339.23,339.79,338.79,338.87,5501.0,323.6449,324.1792,323.2251,323.3014,5501.0
2020-09-11 15:00:00,338.56,338.79,338.0,338.05,3900.0,323.0057,323.2251,322.4714,322.5191,3900.0
2020-09-11 15:10:00,338.11,339.23,338.03,339.19,4931.0,322.5763,323.6449,322.5,323.6067,4931.0
2020-09-11 15:20:00,339.18,339.95,339.18,339.67,5444.0,323.5972,324.3318,323.5972,324.0647,5444.0
2020-09-11 15:30:00,339.75,340.25,339.22,339.28,11691.0,324.141,324.618,323.6353,323.6926,11691.0
2020-09-11 15:40:00,339.4,339.76,338.92,339.4,11393.0,323.8071,324.1505,323.3491,323.8071,11393.0
2020-09-11 15:50:00,339.24,339.61,337.35,339.25,56384.0,323.6544,324.0074,321.8513,323.664,56384.0
2020-09-14 09:30:00,344.11,344.23,340.58,341.52,33417.0,328.3007,328.4152,324.9329,325.8297,33417.0
2020-09-14 09:40:00,342.63,344.79,342.63,343.7,11507.0,326.8887,328.9494,326.8887,327.9095,11507.0
2020-09-14 09:50:00,343.72,344.29,341.9,343.98,20371.0,327.9286,328.4724,326.1922,328.1767,20371.0
2020-09-14 10:00:00,343.98,347.12,343.73,343.98,22124.0,328.1767,331.1724,327.9381,328.1767,22124.0
2020-09-14 10:10:00,344.47,344.61,343.63,343.88,13756.0,328.6441,328.7777,327.8427,328.0812,13756.0
2020-09-14 10:20:00,343.77,344.24,343.24,344.02,6545.0,327.9763,328.4247,327.4707,328.2148,6545.0
2020-09-14 10:30:00,343.87,343.87,341.73,341.84,8822.0,328.0717,328.0717,326.03,326.135,8822.0
2020-09-14 10:40:00,341.64,342.2,340.55,341.13,6955.0,325.9442,326.4784,324.9042,325.4576,6955.0
2020-09-14 10:50:00,341.01,341.15,339.51,340.56,6022.0,325.3431,325.4767,323.912,324.9138,6022.0
2020-09-14 11:00:00,340.56,341.31,340.55,340.62,6135.0,324.9138,325.6293,324.9042,324.971,6135.0
2020-09-14 11:10:00,340.65,341.04,340.07,340.82,3791.0,324.9996,325.3717,324.4463,325.1618,3791.0
2020-09-14 11:20:00,340.72,340.81,339.45,339.94,4755.0,325.0664,325.1523,323.8548,324.3223,4755.0
2020-09-14 11:30:00,340.28,340.65,339.39,340.5,15281.0,324.6466,324.9996,323.7975,324.8565,15281.0
2020-09-14 11:40:00,341.29,341.67,340.47,341.35,8757.0,325.6102,325.9728,324.8279,325.6675,8757.0
2020-09-14 11:50:00,341.28,342.24,340.65,342.24,3512.0,325.6007,326.5166,324.9996,326.5166,3512.0
2020-09-14 12:00:00,342.04,342.82,341.95,342.34,7186.0,326.3258,327.0699,326.2399,326.612,7186.0
2020-09-14 12:10:00,342.36,342.56,341.0,341.23,7951.0,326.6311,326.8219,325.3336,325.553,7951.0
2020-09-14 12:20:00,341.16,341.36,340.55,341.13,6706.0,325.4862,325.677,324.9042,325.4576,6706.0
2020-09-14 12:30:00,341.51,341.51,339.84,339.86,6652.0,325.8201,325.8201,324.2269,324.2459,6652.0
2020-09-14 12:40:00,339.75,340.81,339.75,340.06,8537.0,324.141,325.1523,324.141,324.4368,8537.0
2020-09-14 12:50:00,340.2,340.47,339.95,340.18,7300.0,324.5703,324.8279,324.3318,324.5512,7300.0
2020-09-14 13:00:00,340.46,340.46,339.84,339.89,28101.0,324.8184,324.8184,324.2269,324.2746,28101.0
2020-09-14 13:10:00,340.01,340.38,339.6,339.81,6624.0,324.389,324.742,323.9979,324.1982,6624.0
2020-09-14 13:20:00,339.62,341.32,339.62,340.97,5082.0,324.017,325.6389,324.017,325.3049,5082.0
2020-09-14 13:30:00,340.86,341.0,339.88,340.03,9093.0,325.2,325.3336,324.265,324.4081,9093.0
2020-09-14 13:40:00,340.28,340.6,339.81,340.6,7453.0,324.6466,324.9519,324.1982,324.9519,7453.0
2020-09-14 13:50:00,340.49,341.06,340.14,340.15,15737.0,324.847,325.3908,324.5131,324.5226,15737.0
2020-09-14 14:00:00,340.11,340.49,339.81,340.46,6304.0,324.4845,324.847,324.1982,324.8184,6304.0
2020-09-14 14:10:00,340.69,340.78,339.8,340.0,5030.0,325.0378,325.1237,324.1887,324.3795,5030.0
2020-09-14 14:20:00,340.0,340.4,339.69,339.83,15270.0,324.3795,324.7611,324.0837,324.2173,15270.0
2020-09-14 14:30:00,339.84,340.56,339.72,340.55,3332.0,324.2269,324.9138,324.1124,324.9042,3332.0
2020-09-14 14:40:00,340.85,341.11,340.02,340.29,4209.0,325.1905,325.4385,324.3986,324.6562,4209.0
2020-09-14 14:50:00,340.35,341.31,339.87,340.74,5229.0,324.7134,325.6293,324.2555,325.0855,5229.0
2020-09-14 15:00:00,340.73,341.06,340.23,340.93,5249.0,325.076,325.3908,324.5989,325.2668,5249.0
2020-09-14 15:10:00,340.4,340.81,340.0,340.81,35769.0,324.7611,325.1523,324.3795,325.1523,35769.0
2020-09-14 15:20:00,340.82,340.86,339.65,340.78,5142.0,325.1618,325.2,324.0456,325.1237,5142.0
2020-09-14 15:30:00,341.04,342.61,340.99,342.5,9610.0,325.3717,326.8696,325.324,326.7647,9610.0
2020-09-14 15:40:00,342.59,344.51,342.5,344.38,14027.0,326.8505,328.6823,326.7647,328.5583,14027.0
2020-09-14 15:50:00,344.2,344.36,342.14,342.28,39299.0,328.3865,328.5392,326.4212,326.5548,39299.0
2020-09-15 09:30:00,346.84,347.03,344.63,346.35,11777.0,330.9053,331.0865,328.7968,330.4378,11777.0
2020-09-15 09:40:00,347.31,347.52,345.45,345.45,4294.0,331.3537,331.554,329.5791,329.5791,4294.0
2020-09-15 09:50:00,346.37,346.83,344.57,346.02,6398.0,330.4569,330.8957,328.7395,330.1229,6398.0
2020-09-15 10:00:00,346.37,346.55,345.78,346.47,13074.0,330.4569,330.6286,329.894,330.5523,13074.0
2020-09-15 10:10:00,346.55,346.64,345.54,345.61,12309.0,330.6286,330.7144,329.665,329.7318,12309.0
2020-09-15 10:20:00,345.32,345.87,345.14,345.42,4045.0,329.4551,329.9798,329.2834,329.5505,4045.0
2020-09-15 10:30:00,345.65,346.0,345.15,345.53,4572.0,329.7699,330.1039,329.2929,329.6554,4572.0
2020-09-15 10:40:00,345.5,345.69,344.64,345.47,3592.0,329.6268,329.8081,328.8063,329.5982,3592.0
2020-09-15 10:50:00,345.66,347.11,345.47,346.87,3802.0,329.7795,331.1629,329.5982,330.9339,3802.0
2020-09-15 11:00:00,346.87,348.35,346.68,347.66,7900.0,330.9339,332.3459,330.7526,331.6876,7900.0
2020-09-15 11:10:00,347.99,347.99,346.43,346.56,3600.0,332.0024,332.0024,330.5141,330.6381,3600.0
2020-09-15 11:20:00,347.31,347.42,345.74,345.75,7500.0,331.3537,331.4586,329.8558,329.8653,7500.0
2020-09-15 11:30:00,346.1,346.91,346.09,346.63,58991.0,330.1993,330.972,330.1897,330.7049,58991.0
2020-09-15 11:40:00,346.75,346.94,345.82,346.42,6500.0,330.8194,331.0007,329.9321,330.5046,6500.0
2020-09-15 11:50:00,346.52,347.56,346.37,347.31,4411.0,330.6,331.5922,330.4569,331.3537,4411.0
2020-09-15 12:00:00,347.57,348.01,347.42,348.0,2500.0,331.6017,332.0215,331.4586,332.012,2500.0
2020-09-15 12:10:00,348.01,348.36,347.89,348.31,2755.0,332.0215,332.3554,331.907,332.3077,2755.0
2020-09-15 12:20:00,348.29,348.29,347.45,347.93,3015.0,332.2886,332.2886,331.4872,331.9452,3015.0
2020-09-15 12:30:00,348.02,348.26,347.79,347.98,3549.0,332.031,332.26,331.8116,331.9929,3549.0
2020-09-15 12:40:00,348.23,348.49,347.99,348.42,10250.0,332.2314,332.4795,332.0024,332.4127,10250.0
2020-09-15 12:50:00,348.35,348.5,348.19,348.36,4168.0,332.3459,332.489,332.1932,332.3554,4168.0
2020-09-15 13:00:00,348.34,348.76,348.17,348.47,7242.0,332.3363,332.737,332.1742,332.4604,7242.0
2020-09-15 13:10:00,348.46,348.78,347.97,348.12,3500.0,332.4508,332.7561,331.9833,332.1265,3500.0
2020-09-15 13:20:00,348.11,348.11,347.05,347.43,3805.0,332.1169,332.1169,331.1056,331.4682,3805.0
2020-09-15 13:30:00,347.43,347.8,347.34,347.47,2100.0,331.4682,331.8212,331.3823,331.5063,2100.0
2020-09-15 13:40:00,347.29,347.36,346.17,346.27,4011.0,331.3346,331.4014,330.266,330.3614,4011.0
2020-09-15 13:50:00,346.6,346.95,346.6,346.86,3634.0,330.6763,331.0102,330.6763,330.9243,3634.0
2020-09-15 14:00:00,346.74,346.76,345.77,345.78,3534.0,330.8099,330.8289,329.8844,329.894,3534.0
2020-09-15 14:10:00,345.83,346.31,345.82,346.14,3262.0,329.9417,330.3996,329.9321,330.2374,3262.0
2020-09-15 14:20:00,346.07,346.44,345.92,346.44,2900.0,330.1706,330.5236,330.0275,330.5236,2900.0
2020-09-15 14:30:00,346.52,346.86,346.17,346.64,3900.0,330.6,330.9243,330.266,330.7144,3900.0
2020-09-15 14:40:00,346.73,346.73,346.36,346.53,9030.0,330.8003,330.8003,330.4473,330.6095,9030.0
2020-09-15 14:50:00,346.53,346.67,345.78,346.12,6300.0,330.6095,330.7431,329.894,330.2183,6300.0
2020-09-15 15:00:00,346.12,346.15,344.82,345.69,5177.0,330.2183,330.247,328.9781,329.8081,5177.0
2020-09-15 15:10:00,345.7,346.09,345.42,345.42,4700.0,329.8176,330.1897,329.5505,329.5505,4700.0
2020-09-15 15:20:00,345.59,345.67,345.2,345.2,4811.0,329.7127,329.789,329.3406,329.3406,4811.0
2020-09-15 15:30:00,345.28,345.35,344.62,345.0,8606.0,329.4169,329.4837,328.7873,329.1498,8606.0
2020-09-15 15:40:00,344.92,346.16,344.68,346.16,14677.0,329.0735,330.2565,328.8445,330.2565,14677.0
2020-09-15 15:50:00,346.23,346.5,345.85,346.0,25743.0,330.3233,330.5809,329.9607,330.1039,25743.0
2020-09-16 09:30:00,349.0,350.79,346.93,350.79,10771.0,332.966,334.6738,330.9911,334.6738,10771.0
2020-09-16 09:40:00,350.81,350.83,347.86,347.86,2800.0,334.6929,334.7119,331.8784,331.8784,2800.0
2020-09-16 09:50:00,347.81,349.16,347.8,348.79,5340.0,331.8307,333.1187,331.8212,332.7657,5340.0
2020-09-16 10:00:00,349.13,349.13,347.17,348.12,5102.0,333.0901,333.0901,331.2201,332.1265,5102.0
2020-09-16 10:10:00,348.32,348.92,348.15,348.35,4522.0,332.3173,332.8897,332.1551,332.3459,4522.0
2020-09-16 10:20:00,348.34,348.93,347.86,347.93,4013.0,332.3363,332.8992,331.8784,331.9452,4013.0
2020-09-16 10:30:00,347.91,348.37,347.66,347.93,3833.0,331.9261,332.365,331.6876,331.9452,3833.0
2020-09-16 10:40:00,347.94,348.33,346.46,347.23,3459.0,331.9547,332.3268,330.5427,331.2773,3459.0
2020-09-16 10:50:00,347.89,348.64,347.65,348.23,4443.0,331.907,332.6226,331.678,332.2314,4443.0
2020-09-16 11:00:00,348.37,349.31,348.24,348.93,16396.0,332.365,333.2618,332.2409,332.8992,16396.0
2020-09-16 11:10:00,348.85,349.47,348.55,349.03,5047.0,332.8229,333.4144,332.5367,332.9946,5047.0
2020-09-16 11:20:00,349.14,349.41,348.0,348.0,10093.0,333.0996,333.3572,332.012,332.012,10093.0
2020-09-16 11:30:00,348.24,348.47,347.88,347.88,4802.0,332.2409,332.4604,331.8975,331.8975,4802.0
2020-09-16 11:40:00,347.88,347.89,347.46,347.62,2104.0,331.8975,331.907,331.4968,331.6494,2104.0
2020-09-16 11:50:00,347.62,347.95,347.41,347.62,4667.0,331.6494,331.9643,331.4491,331.6494,4667.0
2020-09-16 12:00:00,347.54,348.12,346.67,347.14,5916.0,331.5731,332.1265,330.7431,331.1915,5916.0
2020-09-16 12:10:00,347.48,347.48,346.41,346.5,3623.0,331.5159,331.5159,330.495,330.5809,3623.0
2020-09-16 12:20:00,346.56,347.36,346.42,347.2,3953.0,330.6381,331.4014,330.5046,331.2487,3953.0
2020-09-16 12:30:00,347.16,347.16,346.34,346.76,3413.0,331.2106,331.2106,330.4282,330.8289,3413.0
2020-09-16 12:40:00,346.64,346.92,346.56,346.56,2400.0,330.7144,330.9816,330.6381,330.6381,2400.0
2020-09-16 12:50:00,346.62,346.82,346.44,346.59,3447.0,330.6954,330.8862,330.5236,330.6667,3447.0
2020-09-16 13:00:00,346.65,347.13,346.48,346.56,3202.0,330.724,331.1819,330.5618,330.6381,3202.0
2020-09-16 13:10:00,346.48,346.62,346.04,346.56,2270.0,330.5618,330.6954,330.142,330.6381,2270.0
2020-09-16 13:20:00,346.44,346.63,345.99,345.99,5560.0,330.5236,330.7049,330.0943,330.0943,5560.0
2020-09-16 13:30:00,346.12,346.31,345.74,345.84,4368.0,330.2183,330.3996,329.8558,329.9512,4368.0
2020-09-16 13:40:00,345.93,346.05,345.66,345.78,3400.0,330.0371,330.1516,329.7795,329.894,3400.0
2020-09-16 13:50:00,345.95,346.68,345.67,346.51,5233.0,330.0561,330.7526,329.789,330.5904,5233.0
2020-09-16 14:00:00,346.51,347.26,345.9,346.85,4622.0,330.5904,331.306,330.0084,330.9148,4622.0
2020-09-16 14:10:00,347.41,348.02,346.73,347.5,13703.0,331.4491,332.031,330.8003,331.5349,13703.0
2020-09-16 14:20:00,347.42,347.47,346.46,346.57,5580.0,331.4586,331.5063,330.5427,330.6477,5580.0
2020-09-16 14:30:00,346.72,347.31,345.74,347.26,7885.0,330.7908,331.3537,329.8558,331.306,7885.0
2020-09-16 14:40:00,347.52,347.62,346.73,347.01,3461.0,331.554,331.6494,330.8003,331.0674,3461.0
2020-09-16 14:50:00,347.15,347.15,346.31,346.55,2906.0,331.201,331.201,330.3996,330.6286,2906.0
2020-09-16 15:00:00,346.6,347.06,346.53,346.53,4704.0,330.6763,331.1152,330.6095,330.6095,4704.0
2020-09-16 15:10:00,346.57,346.57,344.65,345.14,6381.0,330.6477,330.6477,328.8159,329.2834,6381.0
2020-09-16 15:20:00,345.19,345.45,344.7,345.02,4429.0,329.3311,329.5791,328.8636,329.1689,4429.0
2020-09-16 15:30:00,344.84,345.89,344.23,345.12,6933.0,328.9971,329.9989,328.4152,329.2643,6933.0
2020-09-16 15:40:00,345.13,347.56,344.8,346.69,5572.0,329.2738,331.5922,328.959,330.7622,5572.0
2020-09-16 15:50:00,346.51,347.0,344.21,344.6,34555.0,330.5904,331.0579,328.3961,328.7682,34555.0
2020-09-17 09:30:00,338.78,340.06,338.66,339.32,12230.0,323.2156,324.4368,323.1011,323.7307,12230.0
2020-09-17 09:40:00,340.74,341.17,339.78,339.78,3433.0,325.0855,325.4958,324.1696,324.1696,3433.0
2020-09-17 09:50:00,339.91,341.8,339.86,341.74,6314.0,324.2936,326.0968,324.2459,326.0396,6314.0
2020-09-17 10:00:00,342.16,343.88,341.88,343.88,5006.0,326.4403,328.0812,326.1731,328.0812,5006.0
2020-09-17 10:10:00,343.26,343.72,342.31,342.69,5512.0,327.4897,327.9286,326.5834,326.9459,5512.0
2020-09-17 10:20:00,343.1,343.47,341.17,342.09,4300.0,327.3371,327.6901,325.4958,326.3735,4300.0
2020-09-17 10:30:00,342.38,342.38,341.36,341.95,2909.0,326.6502,326.6502,325.677,326.2399,2909.0
2020-09-17 10:40:00,341.95,343.87,341.93,342.68,12001.0,326.2399,328.0717,326.2208,326.9364,12001.0
2020-09-17 10:50:00,342.92,344.14,342.84,343.24,6016.0,327.1654,328.3293,327.089,327.4707,6016.0
2020-09-17 11:00:00,343.27,345.19,343.27,345.12,5500.0,327.4993,329.3311,327.4993,329.2643,5500.0
2020-09-17 11:10:00,344.99,345.23,344.19,344.32,6800.0,329.1403,329.3692,328.377,328.501,6800.0
2020-09-17 11:20:00,344.68,344.68,343.7,343.99,4800.0,328.8445,328.8445,327.9095,328.1862,4800.0
2020-09-17 11:30:00,344.0,344.15,343.24,343.75,5187.0,328.1957,328.3388,327.4707,327.9572,5187.0
2020-09-17 11:40:00,343.97,344.0,341.97,341.97,4186.0,328.1671,328.1957,326.259,326.259,4186.0
2020-09-17 11:50:00,341.85,342.07,341.35,341.4,2032.0,326.1445,326.3544,325.6675,325.7152,2032.0
2020-09-17 12:00:00,341.42,342.13,340.48,340.48,3807.0,325.7343,326.4116,324.8375,324.8375,3807.0
2020-09-17 12:10:00,340.75,340.84,338.71,339.06,6665.0,325.095,325.1809,323.1488,323.4827,6665.0
2020-09-17 12:20:00,338.88,339.19,338.05,339.12,3191.0,323.311,323.6067,322.5191,323.5399,3191.0
2020-09-17 12:30:00,338.93,339.6,338.64,339.6,3307.0,323.3587,323.9979,323.082,323.9979,3307.0
2020-09-17 12:40:00,339.32,339.87,338.97,339.86,3137.0,323.7307,324.2555,323.3968,324.2459,3137.0
2020-09-17 12:50:00,339.41,341.2,339.41,340.68,2515.0,323.8166,325.5244,323.8166,325.0283,2515.0
2020-09-17 13:00:00,341.17,341.77,340.97,341.77,2831.0,325.4958,326.0682,325.3049,326.0682,2831.0
2020-09-17 13:10:00,341.36,341.47,340.51,340.6,1843.0,325.677,325.782,324.8661,324.9519,1843.0
2020-09-17 13:20:00,341.0,341.19,340.42,340.56,6295.0,325.3336,325.5148,324.7802,324.9138,6295.0
2020-09-17 13:30:00,340.62,341.2,340.4,340.64,4633.0,324.971,325.5244,324.7611,324.9901,4633.0
2020-09-17 13:40:00,340.97,342.22,340.97,342.16,8795.0,325.3049,326.4975,325.3049,326.4403,8795.0
2020-09-17 13:50:00,341.94,342.07,340.85,340.85,4861.0,326.2304,326.3544,325.1905,325.1905,4861.0
2020-09-17 14:00:00,340.93,341.43,340.78,341.21,5521.0,325.2668,325.7438,325.1237,325.5339,5521.0
2020-09-17 14:10:00,341.52,341.68,341.09,341.24,3345.0,325.8297,325.9823,325.4194,325.5625,3345.0
2020-09-17 14:20:00,341.11,341.36,340.14,340.14,19713.0,325.4385,325.677,324.5131,324.5131,19713.0
2020-09-17 14:30:00,340.06,340.45,339.44,339.44,8677.0,324.4368,324.8088,323.8452,323.8452,8677.0
2020-09-17 14:40:00,339.03,340.3,338.96,340.08,7737.0,323.4541,324.6657,323.3873,324.4558,7737.0
2020-09-17 14:50:00,340.08,340.62,339.9,340.0,7171.0,324.4558,324.971,324.2841,324.3795,7171.0
2020-09-17 15:00:00,340.19,340.36,338.97,339.3,6918.0,324.5608,324.723,323.3968,323.7117,6918.0
2020-09-17 15:10:00,339.58,340.35,339.47,339.47,8515.0,323.9788,324.7134,323.8739,323.8739,8515.0
2020-09-17 15:20:00,339.67,340.39,338.56,339.15,9582.0,324.0647,324.7516,323.0057,323.5686,9582.0
2020-09-17 15:30:00,339.01,341.72,339.01,341.61,15421.0,323.435,326.0205,323.435,325.9155,15421.0
2020-09-17 15:40:00,341.69,341.86,340.33,340.64,14283.0,325.9919,326.1541,324.6943,324.9901,14283.0
2020-09-17 15:50:00,340.66,341.1,339.96,340.35,47271.0,325.0092,325.429,324.3413,324.7134,47271.0
2020-09-18 09:30:00,340.66,345.49,340.66,345.45,71207.0,325.0092,329.6173,325.0092,329.5791,71207.0
2020-09-18 09:40:00,345.1,346.77,345.1,346.13,11752.0,329.2452,330.8385,329.2452,330.2279,11752.0
2020-09-18 09:50:00,345.77,347.14,345.66,347.14,12775.0,329.8844,331.1915,329.7795,331.1915,12775.0
2020-09-18 10:00:00,346.83,348.11,345.89,346.69,5714.0,330.8957,332.1169,329.9989,330.7622,5714.0
2020-09-18 10:10:00,346.44,347.09,346.05,346.28,4994.0,330.5236,331.1438,330.1516,330.371,4994.0
2020-09-18 10:20:00,345.71,346.28,345.43,346.28,3542.0,329.8272,330.371,329.56,330.371,3542.0
2020-09-18 10:30:00,346.28,346.42,345.2,345.75,4948.0,330.371,330.5046,329.3406,329.8653,4948.0
2020-09-18 10:40:00,346.07,346.25,344.58,344.58,4193.0,330.1706,330.3424,328.7491,328.7491,4193.0
2020-09-18 10:50:00,345.0,345.18,343.41,344.16,3543.0,329.1498,329.3215,327.6328,328.3484,3543.0
2020-09-18 11:00:00,344.02,345.49,343.11,345.15,5400.0,328.2148,329.6173,327.3466,329.2929,5400.0
2020-09-18 11:10:00,345.0,345.04,343.93,344.18,7104.0,329.1498,329.188,328.129,328.3675,7104.0
2020-09-18 11:20:00,344.06,346.14,344.06,346.14,12561.0,328.253,330.2374,328.253,330.2374,12561.0
2020-09-18 11:30:00,346.14,346.14,344.95,345.55,3495.0,330.2374,330.2374,329.1021,329.6745,3495.0
2020-09-18 11:40:00,345.76,345.76,344.66,345.21,3601.0,329.8749,329.8749,328.8254,329.3501,3601.0
2020-09-18 11:50:00,345.55,345.88,345.13,345.78,2718.0,329.6745,329.9894,329.2738,329.894,2718.0
2020-09-18 12:00:00,345.78,346.68,345.62,346.28,4123.0,329.894,330.7526,329.7413,330.371,4123.0
2020-09-18 12:10:00,346.34,346.34,345.12,345.12,2249.0,330.4282,330.4282,329.2643,329.2643,2249.0
2020-09-18 12:20:00,345.14,345.85,344.6,345.26,6511.0,329.2834,329.9607,328.7682,329.3978,6511.0
2020-09-18 12:30:00,345.29,345.29,344.43,345.0,4294.0,329.4265,329.4265,328.606,329.1498,4294.0
2020-09-18 12:40:00,344.97,345.2,344.67,344.7,4602.0,329.1212,329.3406,328.835,328.8636,4602.0
2020-09-18 12:50:00,344.63,344.95,344.03,344.37,2983.0,328.7968,329.1021,328.2244,328.5487,2983.0
2020-09-18 13:00:00,344.2,344.56,343.42,343.42,1934.0,328.3865,328.73,327.6424,327.6424,1934.0
2020-09-18 13:10:00,343.44,344.34,343.36,343.7,4764.0,327.6615,328.5201,327.5851,327.9095,4764.0
2020-09-18 13:20:00,343.79,343.81,342.43,342.61,5482.0,327.9954,328.0145,326.6979,326.8696,5482.0
2020-09-18 13:30:00,342.46,343.03,341.02,341.9,15471.0,326.7265,327.2703,325.3526,326.1922,15471.0
2020-09-18 13:40:00,341.8,343.09,341.77,342.9,3981.0,326.0968,327.3275,326.0682,327.1463,3981.0
2020-09-18 13:50:00,342.78,343.15,342.7,343.09,5068.0,327.0318,327.3848,326.9555,327.3275,5068.0
2020-09-18 14:00:00,342.93,343.2,342.46,343.1,4788.0,327.1749,327.4325,326.7265,327.3371,4788.0
2020-09-18 14:10:00,343.13,343.52,342.92,342.94,5798.0,327.3657,327.7378,327.1654,327.1844,5798.0
2020-09-18 14:20:00,342.64,343.71,342.64,343.52,4500.0,326.8982,327.9191,326.8982,327.7378,4500.0
2020-09-18 14:30:00,343.08,344.47,343.08,344.38,6001.0,327.318,328.6441,327.318,328.5583,6001.0
2020-09-18 14:40:00,344.63,345.0,344.22,345.0,3133.0,328.7968,329.1498,328.4056,329.1498,3133.0
2020-09-18 14:50:00,345.04,345.58,344.62,345.57,6102.0,329.188,329.7031,328.7873,329.6936,6102.0
2020-09-18 15:00:00,345.77,346.6,345.66,346.24,6500.0,329.8844,330.6763,329.7795,330.3328,6500.0
2020-09-18 15:10:00,346.15,346.31,345.72,345.92,4616.0,330.247,330.3996,329.8367,330.0275,4616.0
2020-09-18 15:20:00,345.86,345.99,345.22,345.69,21160.0,329.9703,330.0943,329.3597,329.8081,21160.0
2020-09-18 15:30:00,345.87,346.31,342.61,345.56,41044.0,329.9798,330.3996,326.8696,329.6841,41044.0
2020-09-18 15:40:00,345.65,346.57,344.58,345.98,14945.0,329.7699,330.6477,328.7491,330.0848,14945.0
2020-09-18 15:50:00,345.87,345.9,344.65,344.9,35750.0,329.9798,330.0084,328.8159,329.0544,35750.0
2020-09-21 09:30:00,340.82,342.83,339.59,342.5,11766.0,325.1618,327.0795,323.9883,326.7647,11766.0
2020-09-21 09:40:00,342.01,344.32,341.84,344.24,7370.0,326.2972,328.501,326.135,328.4247,7370.0
2020-09-21 09:50:00,344.35,346.31,344.35,346.26,6612.0,328.5297,330.3996,328.5297,330.3519,6612.0
2020-09-21 10:00:00,346.88,346.89,343.95,345.17,4674.0,330.9434,330.953,328.148,329.312,4674.0
2020-09-21 10:10:00,345.43,345.43,343.79,343.79,7449.0,329.56,329.56,327.9954,327.9954,7449.0
2020-09-21 10:20:00,343.57,344.05,341.14,341.94,6665.0,327.7855,328.2434,325.4671,326.2304,6665.0
2020-09-21 10:30:00,341.92,342.01,340.56,340.56,3976.0,326.2113,326.2972,324.9138,324.9138,3976.0
2020-09-21 10:40:00,340.49,342.06,340.49,342.06,9523.0,324.847,326.3449,324.847,326.3449,9523.0
2020-09-21 10:50:00,342.06,343.54,341.89,343.26,5615.0,326.3449,327.7569,326.1827,327.4897,5615.0
2020-09-21 11:00:00,342.83,344.89,342.83,344.65,3954.0,327.0795,329.0448,327.0795,328.8159,3954.0
2020-09-21 11:10:00,344.79,344.79,343.75,343.75,7002.0,328.9494,328.9494,327.9572,327.9572,7002.0
2020-09-21 11:20:00,344.02,344.02,342.9,343.52,4769.0,328.2148,328.2148,327.1463,327.7378,4769.0
2020-09-21 11:30:00,343.4,344.56,343.15,344.11,2929.0,327.6233,328.73,327.3848,328.3007,2929.0
2020-09-21 11:40:00,344.08,345.71,344.08,345.51,4603.0,328.2721,329.8272,328.2721,329.6364,4603.0
2020-09-21 11:50:00,345.73,347.35,345.54,347.35,4804.0,329.8463,331.3918,329.665,331.3918,4804.0
2020-09-21 12:00:00,347.77,348.2,347.53,347.88,4258.0,331.7925,332.2028,331.5636,331.8975,4258.0
2020-09-21 12:10:00,347.27,347.3,346.57,347.26,2357.0,331.3155,331.3441,330.6477,331.306,2357.0
2020-09-21 12:20:00,347.33,347.33,346.5,347.19,2914.0,331.3727,331.3727,330.5809,331.2392,2914.0
2020-09-21 12:30:00,347.19,347.32,345.15,345.28,5085.0,331.2392,331.3632,329.2929,329.4169,5085.0
2020-09-21 12:40:00,345.02,345.61,344.09,344.28,2703.0,329.1689,329.7318,328.2816,328.4629,2703.0
2020-09-21 12:50:00,344.13,345.2,343.28,344.22,4809.0,328.3198,329.3406,327.5088,328.4056,4809.0
2020-09-21 13:00:00,344.63,344.63,343.67,343.94,2917.0,328.7968,328.7968,327.8809,328.1385,2917.0
2020-09-21 13:10:00,343.59,344.74,343.52,344.69,3400.0,327.8046,328.9017,327.7378,328.854,3400.0
2020-09-21 13:20:00,344.74,345.47,344.74,345.25,3373.0,328.9017,329.5982,328.9017,329.3883,3373.0
2020-09-21 13:30:00,345.37,347.36,345.37,347.34,6818.0,329.5028,331.4014,329.5028,331.3823,6818.0
2020-09-21 13:40:00,347.23,347.63,346.0,346.94,14453.0,331.2773,331.659,330.1039,331.0007,14453.0
2020-09-21 13:50:00,346.91,346.91,345.97,346.13,4575.0,330.972,330.972,330.0752,330.2279,4575.0
2020-09-21 14:00:00,345.97,346.28,345.69,346.27,5939.0,330.0752,330.371,329.8081,330.3614,5939.0
2020-09-21 14:10:00,346.0,348.31,345.85,348.12,14002.0,330.1039,332.3077,329.9607,332.1265,14002.0
2020-09-21 14:20:00,348.05,348.71,347.82,348.44,6079.0,332.0597,332.6893,331.8402,332.4318,6079.0
2020-09-21 14:30:00,347.77,348.16,347.6,348.04,7642.0,331.7925,332.1646,331.6303,332.0501,7642.0
2020-09-21 14:40:00,347.85,348.38,347.85,347.92,5045.0,331.8689,332.3745,331.8689,331.9356,5045.0
2020-09-21 14:50:00,348.03,349.51,348.03,349.51,3936.0,332.0406,333.4526,332.0406,333.4526,3936.0
2020-09-21 15:00:00,349.2,349.82,348.98,349.81,4979.0,333.1568,333.7484,332.9469,333.7388,4979.0
2020-09-21 15:10:00,349.81,351.11,349.81,350.84,7003.0,333.7388,334.9791,333.7388,334.7215,7003.0
2020-09-21 15:20:00,350.88,351.45,350.44,350.75,3929.0,334.7597,335.3035,334.3399,334.6356,3929.0
2020-09-21 15:30:00,350.84,351.16,350.03,350.6,8037.0,334.7215,335.0268,333.9487,334.4925,8037.0
2020-09-21 15:40:00,350.69,351.32,350.0,351.0,13815.0,334.5784,335.1794,333.9201,334.8741,13815.0
2020-09-21 15:50:00,350.77,351.96,350.62,351.77,44559.0,334.6547,335.79,334.5116,335.6088,44559.0
2020-09-22 09:30:00,353.08,353.08,350.19,351.49,20882.0,336.8586,336.8586,334.1014,335.3416,20882.0
2020-09-22 09:40:00,351.52,351.56,349.6,349.6,7298.0,335.3702,335.4084,333.5385,333.5385,7298.0
2020-09-22 09:50:00,349.91,350.19,348.68,349.45,5100.0,333.8342,334.1014,332.6607,333.3953,5100.0
2020-09-22 10:00:00,349.6,350.58,347.89,347.97,8394.0,333.5385,334.4734,331.907,331.9833,8394.0
2020-09-22 10:10:00,347.99,349.04,346.87,347.39,8043.0,332.0024,333.0042,330.9339,331.43,8043.0
2020-09-22 10:20:00,347.4,347.65,346.18,346.6,6823.0,331.4395,331.678,330.2756,330.6763,6823.0
2020-09-22 10:30:00,346.87,347.79,346.22,347.06,11607.0,330.9339,331.8116,330.3137,331.1152,11607.0
2020-09-22 10:40:00,347.19,347.98,347.09,347.92,5257.0,331.2392,331.9929,331.1438,331.9356,5257.0
2020-09-22 10:50:00,347.84,348.47,346.83,346.83,5351.0,331.8593,332.4604,330.8957,330.8957,5351.0
2020-09-22 11:00:00,346.72,346.72,345.37,345.38,3210.0,330.7908,330.7908,329.5028,329.5123,3210.0
2020-09-22 11:10:00,345.69,346.37,345.2,346.19,2527.0,329.8081,330.4569,329.3406,330.2851,2527.0
2020-09-22 11:20:00,346.17,346.17,345.01,345.01,5260.0,330.266,330.266,329.1593,329.1593,5260.0
2020-09-22 11:30:00,345.22,345.22,343.56,344.15,3900.0,329.3597,329.3597,327.776,328.3388,3900.0
2020-09-22 11:40:00,344.33,345.38,344.33,344.69,3633.0,328.5106,329.5123,328.5106,328.854,3633.0
2020-09-22 11:50:00,344.54,344.64,344.17,344.59,2376.0,328.7109,328.8063,328.3579,328.7586,2376.0
2020-09-22 12:00:00,344.73,346.0,344.73,345.23,3412.0,328.8922,330.1039,328.8922,329.3692,3412.0
2020-09-22 12:10:00,345.3,345.49,344.69,344.69,3510.0,329.436,329.6173,328.854,328.854,3510.0
2020-09-22 12:20:00,344.41,345.05,344.36,345.0,3396.0,328.5869,329.1975,328.5392,329.1498,3396.0
2020-09-22 12:30:00,345.23,345.5,344.97,345.21,3847.0,329.3692,329.6268,329.1212,329.3501,3847.0
2020-09-22 12:40:00,345.36,345.7,345.01,345.21,7297.0,329.4933,329.8176,329.1593,329.3501,7297.0
2020-09-22 12:50:00,345.05,345.06,344.57,344.84,2010.0,329.1975,329.207,328.7395,328.9971,2010.0
2020-09-22 13:00:00,344.75,346.1,344.75,345.93,4717.0,328.9113,330.1993,328.9113,330.0371,4717.0
2020-09-22 13:10:00,346.16,346.38,346.09,346.38,1300.0,330.2565,330.4664,330.1897,330.4664,1300.0
2020-09-22 13:20:00,346.47,346.62,345.15,345.72,6277.0,330.5523,330.6954,329.2929,329.8367,6277.0
2020-09-22 13:30:00,345.7,345.86,345.58,345.86,1351.0,329.8176,329.9703,329.7031,329.9703,1351.0
2020-09-22 13:40:00,346.35,346.6,346.06,346.22,6220.0,330.4378,330.6763,330.1611,330.3137,6220.0
2020-09-22 13:50:00,346.49,347.34,346.49,347.25,5084.0,330.5713,331.3823,330.5713,331.2964,5084.0
2020-09-22 14:00:00,347.01,347.33,347.01,347.06,1899.0,331.0674,331.3727,331.0674,331.1152,1899.0
2020-09-22 14:10:00,347.04,347.53,347.04,347.04,1801.0,331.0961,331.5636,331.0961,331.0961,1801.0
2020-09-22 14:20:00,347.04,347.13,346.45,346.76,3002.0,331.0961,331.1819,330.5332,330.8289,3002.0
2020-09-22 14:30:00,346.76,347.33,346.67,346.86,4099.0,330.8289,331.3727,330.7431,330.9243,4099.0
2020-09-22 14:40:00,347.0,347.49,346.29,346.38,12150.0,331.0579,331.5254,330.3805,330.4664,12150.0
2020-09-22 14:50:00,346.35,348.71,346.35,348.44,27825.0,330.4378,332.6893,330.4378,332.4318,27825.0
2020-09-22 15:00:00,348.37,349.16,348.27,348.92,5190.0,332.365,333.1187,332.2696,332.8897,5190.0
2020-09-22 15:10:00,348.79,349.36,348.31,348.57,5128.0,332.7657,333.3095,332.3077,332.5558,5128.0
2020-09-22 15:20:00,348.57,349.52,348.49,349.41,3441.0,332.5558,333.4621,332.4795,333.3572,3441.0
2020-09-22 15:30:00,349.25,350.31,349.19,350.14,9073.0,333.2045,334.2158,333.1473,334.0536,9073.0
2020-09-22 15:40:00,350.41,351.33,350.33,351.12,10070.0,334.3112,335.189,334.2349,334.9886,10070.0
2020-09-22 15:50:00,350.93,351.61,350.63,351.24,43952.0,334.8074,335.4561,334.5211,335.1031,43952.0
2020-09-23 09:30:00,350.45,351.28,347.91,348.79,7255.0,334.3494,335.1413,331.9261,332.7657,7255.0
2020-09-23 09:40:00,349.31,351.42,349.31,351.21,2571.0,333.2618,335.2748,333.2618,335.0745,2571.0
2020-09-23 09:50:00,350.93,351.53,349.82,350.97,7052.0,334.8074,335.3798,333.7484,334.8455,7052.0
2020-09-23 10:00:00,351.24,352.19,351.11,351.11,3519.0,335.1031,336.0095,334.9791,334.9791,3519.0
2020-09-23 10:10:00,351.64,351.64,350.66,350.72,3541.0,335.4847,335.4847,334.5498,334.607,3541.0
2020-09-23 10:20:00,350.77,351.74,350.41,351.73,1066.0,334.6547,335.5801,334.3112,335.5706,1066.0
2020-09-23 10:30:00,351.93,352.26,350.91,350.91,1493.0,335.7614,336.0763,334.7883,334.7883,1493.0
2020-09-23 10:40:00,351.16,351.35,350.87,351.15,1567.0,335.0268,335.2081,334.7501,335.0172,1567.0
2020-09-23 10:50:00,351.04,351.23,350.1,350.69,3041.0,334.9123,335.0936,334.0155,334.5784,3041.0
2020-09-23 11:00:00,350.59,351.4,350.59,351.4,500.0,334.483,335.2558,334.483,335.2558,500.0
2020-09-23 11:10:00,351.4,352.21,351.4,351.8,1305.0,335.2558,336.0285,335.2558,335.6374,1305.0
2020-09-23 11:20:00,351.13,351.44,350.51,350.73,1640.0,334.9982,335.2939,334.4066,334.6165,1640.0
2020-09-23 11:30:00,350.57,350.79,350.31,350.79,1185.0,334.4639,334.6738,334.2158,334.6738,1185.0
2020-09-23 11:40:00,350.52,350.52,349.35,349.43,911.0,334.4162,334.4162,333.2999,333.3763,911.0
2020-09-23 11:50:00,349.36,350.48,349.36,350.18,4589.0,333.3095,334.378,333.3095,334.0918,4589.0
2020-09-23 12:00:00,350.3,350.93,350.0,350.51,3097.0,334.2063,334.8074,333.9201,334.4066,3097.0
2020-09-23 12:10:00,350.48,350.82,350.0,350.0,1278.0,334.378,334.7024,333.9201,333.9201,1278.0
2020-09-23 12:20:00,349.91,349.99,349.6,349.63,1300.0,333.8342,333.9105,333.5385,333.5671,1300.0
2020-09-23 12:30:00,349.91,350.17,349.89,350.05,700.0,333.8342,334.0823,333.8151,333.9678,700.0
2020-09-23 12:40:00,350.33,351.22,350.33,351.22,1000.0,334.2349,335.084,334.2349,335.084,1000.0
2020-09-23 12:50:00,351.34,351.87,351.34,351.72,1530.0,335.1985,335.7042,335.1985,335.5611,1530.0
2020-09-23 13:00:00,351.51,351.74,351.0,351.15,1331.0,335.3607,335.5801,334.8741,335.0172,1331.0
2020-09-23 13:10:00,351.34,352.34,351.29,352.34,3814.0,335.1985,336.1526,335.1508,336.1526,3814.0
2020-09-23 13:20:00,352.24,352.78,351.96,351.96,5290.0,336.0572,336.5724,335.79,335.79,5290.0
2020-09-23 13:30:00,352.07,353.05,352.06,352.5,5790.0,335.895,336.83,335.8854,336.3052,5790.0
2020-09-23 13:40:00,352.33,352.41,351.47,351.99,1807.0,336.143,336.2194,335.3225,335.8187,1807.0
2020-09-23 13:50:00,351.93,352.01,351.5,351.5,2801.0,335.7614,335.8377,335.3512,335.3512,2801.0
2020-09-23 14:00:00,351.77,351.77,350.56,350.56,901.0,335.6088,335.6088,334.4544,334.4544,901.0
2020-09-23 14:10:00,349.85,350.19,348.87,348.89,8478.0,333.777,334.1014,332.842,332.8611,8478.0
2020-09-23 14:20:00,348.19,349.52,348.19,349.52,5514.0,332.1932,333.4621,332.1932,333.4621,5514.0
2020-09-23 14:30:00,349.25,349.46,348.71,349.45,2405.0,333.2045,333.4049,332.6893,333.3953,2405.0
2020-09-23 14:40:00,349.22,349.34,346.87,346.88,4410.0,333.1759,333.2904,330.9339,330.9434,4410.0
2020-09-23 14:50:00,347.32,347.32,345.97,346.19,2006.0,331.3632,331.3632,330.0752,330.2851,2006.0
2020-09-23 15:00:00,346.37,346.81,345.48,346.05,4604.0,330.4569,330.8766,329.6077,330.1516,4604.0
2020-09-23 15:10:00,346.58,347.33,345.94,346.72,6952.0,330.6572,331.3727,330.0466,330.7908,6952.0
2020-09-23 15:20:00,346.77,347.52,346.54,347.52,8533.0,330.8385,331.554,330.619,331.554,8533.0
2020-09-23 15:30:00,347.76,348.45,347.47,348.1,10823.0,331.783,332.4413,331.5063,332.1074,10823.0
2020-09-23 15:40:00,348.33,348.43,345.82,346.06,8788.0,332.3268,332.4222,329.9321,330.1611,8788.0
2020-09-23 15:50:00,346.24,346.24,345.26,345.51,17002.0,330.3328,330.3328,329.3978,329.6364,17002.0
2020-09-24 09:30:00,345.92,346.38,342.74,343.55,11608.0,330.0275,330.4664,326.9936,327.7664,11608.0
2020-09-24 09:40:00,343.55,348.0,343.47,347.5,4145.0,327.7664,332.012,327.6901,331.5349,4145.0
2020-09-24 09:50:00,348.31,349.09,347.51,348.58,2831.0,332.3077,333.0519,331.5445,332.5653,2831.0
2020-09-24 10:00:00,348.96,350.3,348.96,350.3,1600.0,332.9279,334.2063,332.9279,334.2063,1600.0
2020-09-24 10:10:00,349.7,349.7,349.7,349.7,100.0,333.6339,333.6339,333.6339,333.6339,100.0
2020-09-24 10:20:00,349.29,349.29,346.7,346.7,2033.0,333.2427,333.2427,330.7717,330.7717,2033.0
2020-09-24 10:30:00,345.87,345.9,345.06,345.37,2200.0,329.9798,330.0084,329.207,329.5028,2200.0
2020-09-24 10:40:00,345.27,346.47,345.21,346.47,2224.0,329.4074,330.5523,329.3501,330.5523,2224.0
2020-09-24 10:50:00,346.69,348.6,346.4,348.6,2500.0,330.7622,332.5844,330.4855,332.5844,2500.0
2020-09-24 11:00:00,348.91,348.91,347.39,347.96,23287.0,332.8802,332.8802,331.43,331.9738,23287.0
2020-09-24 11:10:00,348.44,349.7,348.33,349.25,3500.0,332.4318,333.6339,332.3268,333.2045,3500.0
2020-09-24 11:20:00,349.25,349.78,348.87,349.16,1921.0,333.2045,333.7102,332.842,333.1187,1921.0
2020-09-24 11:30:00,349.17,349.92,349.13,349.92,1928.0,333.1282,333.8438,333.0901,333.8438,1928.0
2020-09-24 11:40:00,349.92,349.96,348.45,348.79,1500.0,333.8438,333.8819,332.4413,332.7657,1500.0
2020-09-24 11:50:00,349.03,349.87,348.85,349.56,2825.0,332.9946,333.7961,332.8229,333.5003,2825.0
2020-09-24 12:00:00,349.56,349.83,349.32,349.4,2780.0,333.5003,333.7579,333.2713,333.3476,2780.0
2020-09-24 12:10:00,349.4,349.47,348.46,348.46,2223.0,333.3476,333.4144,332.4508,332.4508,2223.0
2020-09-24 12:20:00,348.98,349.43,348.72,348.72,3212.0,332.9469,333.3763,332.6989,332.6989,3212.0
2020-09-24 12:30:00,348.56,348.62,347.44,347.44,2100.0,332.5462,332.6035,331.4777,331.4777,2100.0
2020-09-24 12:40:00,347.07,348.95,347.07,348.83,9016.0,331.1247,332.9183,331.1247,332.8038,9016.0
2020-09-24 12:50:00,349.12,349.75,348.87,349.75,1600.0,333.0805,333.6816,332.842,333.6816,1600.0
2020-09-24 13:00:00,349.75,350.02,348.29,348.76,7270.0,333.6816,333.9392,332.2886,332.737,7270.0
2020-09-24 13:10:00,348.64,349.48,348.64,348.92,3845.0,332.6226,333.424,332.6226,332.8897,3845.0
2020-09-24 13:20:00,349.03,349.04,348.34,348.34,4058.0,332.9946,333.0042,332.3363,332.3363,4058.0
2020-09-24 13:30:00,348.48,349.92,348.41,349.57,11303.0,332.4699,333.8438,332.4031,333.5098,11303.0
2020-09-24 13:40:00,349.51,350.1,349.51,349.69,1636.0,333.4526,334.0155,333.4526,333.6243,1636.0
2020-09-24 13:50:00,349.87,349.87,348.61,348.61,2925.0,333.7961,333.7961,332.5939,332.5939,2925.0
2020-09-24 14:00:00,348.51,348.51,347.14,347.37,10971.0,332.4985,332.4985,331.1915,331.4109,10971.0
2020-09-24 14:10:00,347.39,348.3,347.13,347.13,3901.0,331.43,332.2982,331.1819,331.1819,3901.0
2020-09-24 14:20:00,346.58,346.91,346.32,346.73,3609.0,330.6572,330.972,330.4091,330.8003,3609.0
2020-09-24 14:30:00,346.73,347.85,346.73,347.84,4700.0,330.8003,331.8689,330.8003,331.8593,4700.0
2020-09-24 14:40:00,347.84,348.13,346.95,347.03,10081.0,331.8593,332.136,331.0102,331.0865,10081.0
2020-09-24 14:50:00,346.64,346.64,345.36,345.36,1646.0,330.7144,330.7144,329.4933,329.4933,1646.0
2020-09-24 15:00:00,345.14,345.55,344.77,345.55,5769.0,329.2834,329.6745,328.9304,329.6745,5769.0
2020-09-24 15:10:00,345.38,346.57,345.25,345.92,5306.0,329.5123,330.6477,329.3883,330.0275,5306.0
2020-09-24 15:20:00,345.89,345.9,344.45,345.17,5602.0,329.9989,330.0084,328.6251,329.312,5602.0
2020-09-24 15:30:00,345.22,346.28,344.7,346.2,7018.0,329.3597,330.371,328.8636,330.2947,7018.0
2020-09-24 15:40:00,346.31,346.78,345.05,345.05,3842.0,330.3996,330.848,329.1975,329.1975,3842.0
2020-09-24 15:50:00,344.47,346.19,344.39,346.13,44956.0,328.6441,330.2851,328.5678,330.2279,44956.0
2020-09-25 09:30:00,342.5,346.89,342.5,344.05,41188.0,326.7647,330.953,326.7647,328.2434,41188.0
2020-09-25 09:40:00,344.31,345.07,342.2,342.29,21511.0,328.4915,329.2166,326.4784,326.5643,21511.0
2020-09-25 09:50:00,341.92,344.5,341.29,344.5,12500.0,326.2113,328.6728,325.6102,328.6728,12500.0
2020-09-25 10:00:00,344.51,344.81,342.52,343.27,6293.0,328.6823,328.9685,326.7837,327.4993,6293.0
2020-09-25 10:10:00,342.59,345.74,341.93,345.16,14450.0,326.8505,329.8558,326.2208,329.3024,14450.0
2020-09-25 10:20:00,345.35,347.84,345.35,347.27,2604.0,329.4837,331.8593,329.4837,331.3155,2604.0
2020-09-25 10:30:00,347.7,349.35,347.7,348.9,2108.0,331.7257,333.2999,331.7257,332.8706,2108.0
2020-09-25 10:40:00,349.33,349.33,347.29,347.32,9109.0,333.2809,333.2809,331.3346,331.3632,9109.0
2020-09-25 10:50:00,347.89,349.76,347.89,349.61,2205.0,331.907,333.6911,331.907,333.548,2205.0
2020-09-25 11:00:00,349.71,350.3,348.47,350.07,2601.0,333.6434,334.2063,332.4604,333.9869,2601.0
2020-09-25 11:10:00,349.92,351.34,349.81,351.07,3574.0,333.8438,335.1985,333.7388,334.9409,3574.0
2020-09-25 11:20:00,351.25,351.37,350.45,350.61,2527.0,335.1127,335.2271,334.3494,334.5021,2527.0
2020-09-25 11:30:00,350.36,350.36,349.32,349.32,2867.0,334.2635,334.2635,333.2713,333.2713,2867.0
2020-09-25 11:40:00,349.38,349.89,349.03,349.11,2500.0,333.3286,333.8151,332.9946,333.071,2500.0
2020-09-25 11:50:00,349.17,349.65,349.05,349.31,4271.0,333.1282,333.5862,333.0137,333.2618,4271.0
2020-09-25 12:00:00,349.26,350.43,349.26,350.43,8277.0,333.2141,334.3303,333.2141,334.3303,8277.0
2020-09-25 12:10:00,350.37,350.8,349.19,349.19,3300.0,334.2731,334.6833,333.1473,333.1473,3300.0
2020-09-25 12:20:00,349.3,350.67,349.28,350.5,2000.0,333.2522,334.5593,333.2332,334.3971,2000.0
2020-09-25 12:30:00,350.91,351.2,350.32,351.06,3413.0,334.7883,335.0649,334.2254,334.9314,3413.0
2020-09-25 12:40:00,350.94,350.95,350.41,350.44,2005.0,334.8169,334.8264,334.3112,334.3399,2005.0
2020-09-25 12:50:00,350.48,350.48,350.15,350.15,1800.0,334.378,334.378,334.0632,334.0632,1800.0
2020-09-25 13:00:00,350.13,350.71,349.82,350.4,6541.0,334.0441,334.5975,333.7484,334.3017,6541.0
2020-09-25 13:10:00,350.43,350.45,349.76,349.76,14745.0,334.3303,334.3494,333.6911,333.6911,14745.0
2020-09-25 13:20:00,349.63,350.34,349.63,350.0,2310.0,333.5671,334.2445,333.5671,333.9201,2310.0
2020-09-25 13:30:00,350.34,350.45,349.9,350.3,5200.0,334.2445,334.3494,333.8247,334.2063,5200.0
2020-09-25 13:40:00,350.65,351.67,350.65,351.42,3310.0,334.5402,335.5134,334.5402,335.2748,3310.0
2020-09-25 13:50:00,351.77,352.4,351.76,352.4,2614.0,335.6088,336.2098,335.5992,336.2098,2614.0
2020-09-25 14:00:00,352.43,353.17,352.33,352.95,3807.0,336.2384,336.9444,336.143,336.7345,3807.0
2020-09-25 14:10:00,352.75,353.53,352.26,353.34,2801.0,336.5437,337.2879,336.0763,337.1066,2801.0
2020-09-25 14:20:00,353.35,353.83,353.09,353.09,3033.0,337.1162,337.5741,336.8681,336.8681,3033.0
2020-09-25 14:30:00,353.01,353.29,352.49,353.24,1967.0,336.7918,337.0589,336.2957,337.0112,1967.0
2020-09-25 14:40:00,353.32,353.52,352.63,352.63,2001.0,337.0876,337.2784,336.4293,336.4293,2001.0
2020-09-25 14:50:00,353.0,353.82,352.82,353.82,3203.0,336.7823,337.5646,336.6105,337.5646,3203.0
2020-09-25 15:00:00,353.55,354.44,353.55,354.32,3253.0,337.307,338.1561,337.307,338.0416,3253.0
2020-09-25 15:10:00,354.52,354.85,353.78,354.76,2996.0,338.2324,338.5473,337.5264,338.4614,2996.0
2020-09-25 15:20:00,354.77,354.77,354.18,354.34,2300.0,338.4709,338.4709,337.908,338.0607,2300.0
2020-09-25 15:30:00,354.35,354.35,352.96,352.96,4696.0,338.0702,338.0702,336.7441,336.7441,4696.0
2020-09-25 15:40:00,353.03,353.33,352.66,353.33,6374.0,336.8109,337.0971,336.4579,337.0971,6374.0
2020-09-25 15:50:00,353.18,353.34,352.56,352.96,23081.0,336.954,337.1066,336.3625,336.7441,23081.0
2020-09-28 09:30:00,356.24,360.19,355.86,357.67,9524.0,339.8734,343.6419,339.5109,341.2377,9524.0
2020-09-28 09:40:00,358.0,358.74,355.15,355.15,4615.0,341.5525,342.2585,338.8335,338.8335,4615.0
2020-09-28 09:50:00,355.24,356.01,354.83,355.22,1517.0,338.9193,339.654,338.5282,338.9003,1517.0
2020-09-28 10:00:00,354.88,355.55,354.37,354.37,2711.0,338.5759,339.2151,338.0893,338.0893,2711.0
2020-09-28 10:10:00,355.11,357.81,355.08,356.91,1583.0,338.7953,341.3713,338.7667,340.5126,1583.0
2020-09-28 10:20:00,356.73,357.3,356.02,356.2,2205.0,340.3409,340.8847,339.6635,339.8352,2205.0
2020-09-28 10:30:00,356.17,356.33,354.96,355.2,1400.0,339.8066,339.9593,338.6522,338.8812,1400.0
2020-09-28 10:40:00,355.86,356.08,354.76,354.77,2300.0,339.5109,339.7207,338.4614,338.4709,2300.0
2020-09-28 10:50:00,354.51,354.51,353.82,353.82,602.0,338.2229,338.2229,337.5646,337.5646,602.0
2020-09-28 11:00:00,353.86,354.36,353.52,354.36,2112.0,337.6027,338.0798,337.2784,338.0798,2112.0
2020-09-28 11:10:00,354.26,354.39,353.55,353.55,1759.0,337.9844,338.1084,337.307,337.307,1759.0
2020-09-28 11:20:00,353.5,353.91,353.02,353.43,1903.0,337.2593,337.6504,336.8013,337.1925,1903.0
2020-09-28 11:30:00,353.69,353.92,353.38,353.67,1622.0,337.4406,337.66,337.1448,337.4215,1622.0
2020-09-28 11:40:00,353.46,353.46,352.01,352.06,2792.0,337.2211,337.2211,335.8377,335.8854,2792.0
2020-09-28 11:50:00,351.94,352.56,351.26,351.67,3969.0,335.771,336.3625,335.1222,335.5134,3969.0
2020-09-28 12:00:00,351.4,351.4,350.66,350.69,2984.0,335.2558,335.2558,334.5498,334.5784,2984.0
2020-09-28 12:10:00,350.83,350.83,350.23,350.23,2211.0,334.7119,334.7119,334.1395,334.1395,2211.0
2020-09-28 12:20:00,350.47,350.81,350.16,350.42,1610.0,334.3685,334.6929,334.0727,334.3208,1610.0
2020-09-28 12:30:00,350.22,350.36,349.66,350.14,2608.0,334.13,334.2635,333.5957,334.0536,2608.0
2020-09-28 12:40:00,351.0,352.06,351.0,352.05,500.0,334.8741,335.8854,334.8741,335.8759,500.0
2020-09-28 12:50:00,351.88,351.88,351.62,351.78,1928.0,335.7137,335.7137,335.4657,335.6183,1928.0
2020-09-28 13:00:00,351.68,352.27,351.58,352.17,1640.0,335.5229,336.0858,335.4275,335.9904,1640.0
2020-09-28 13:10:00,352.24,352.45,351.78,352.45,2341.0,336.0572,336.2575,335.6183,336.2575,2341.0
2020-09-28 13:20:00,352.42,352.91,352.29,352.7,800.0,336.2289,336.6964,336.1049,336.496,800.0
2020-09-28 13:30:00,352.69,353.29,352.69,353.0,1937.0,336.4865,337.0589,336.4865,336.7823,1937.0
2020-09-28 13:40:00,353.02,353.23,352.82,353.15,2432.0,336.8013,337.0017,336.6105,336.9254,2432.0
2020-09-28 13:50:00,353.11,353.3,352.92,353.15,2139.0,336.8872,337.0685,336.7059,336.9254,2139.0
2020-09-28 14:00:00,353.32,353.32,352.64,352.91,2720.0,337.0876,337.0876,336.4388,336.6964,2720.0
2020-09-28 14:10:00,352.9,353.67,352.82,353.35,2696.0,336.6868,337.4215,336.6105,337.1162,2696.0
2020-09-28 14:20:00,353.24,353.27,352.82,352.94,2614.0,337.0112,337.0398,336.6105,336.725,2614.0
2020-09-28 14:30:00,353.19,353.38,352.92,352.92,1807.0,336.9635,337.1448,336.7059,336.7059,1807.0
2020-09-28 14:40:00,353.08,353.11,352.55,352.55,2431.0,336.8586,336.8872,336.3529,336.3529,2431.0
2020-09-28 14:50:00,352.45,352.67,352.22,352.55,3020.0,336.2575,336.4674,336.0381,336.3529,3020.0
2020-09-28 15:00:00,352.58,352.88,352.36,352.59,2825.0,336.3815,336.6678,336.1717,336.3911,2825.0
2020-09-28 15:10:00,352.43,353.2,352.43,352.72,2844.0,336.2384,336.9731,336.2384,336.5151,2844.0
2020-09-28 15:20:00,352.86,352.86,352.18,352.18,2122.0,336.6487,336.6487,335.9999,335.9999,2122.0
2020-09-28 15:30:00,352.41,352.48,351.58,352.14,8029.0,336.2194,336.2861,335.4275,335.9618,8029.0
2020-09-28 15:40:00,352.07,354.21,351.93,354.03,19644.0,335.895,337.9367,335.7614,337.7649,19644.0
2020-09-28 15:50:00,354.0,356.14,353.87,354.86,66807.0,337.7363,339.778,337.6123,338.5568,66807.0
2020-09-29 09:30:00,354.88,357.26,354.01,357.23,6660.0,338.5759,340.8465,337.7459,340.8179,6660.0
2020-09-29 09:40:00,357.47,358.49,356.62,357.46,3730.0,341.0469,342.02,340.2359,341.0373,3730.0
2020-09-29 09:50:00,357.75,358.29,357.55,358.1,1613.0,341.314,341.8292,341.1232,341.6479,1613.0
2020-09-29 10:00:00,358.32,359.42,357.7,359.42,1500.0,341.8578,342.9073,341.2663,342.9073,1500.0
2020-09-29 10:10:00,358.85,358.94,357.93,358.46,700.0,342.3635,342.4494,341.4858,341.9914,700.0
2020-09-29 10:20:00,358.24,358.7,357.91,358.11,4213.0,341.7815,342.2204,341.4667,341.6575,4213.0
2020-09-29 10:30:00,357.97,358.2,356.55,356.59,1302.0,341.5239,341.7434,340.1692,340.2073,1302.0
2020-09-29 10:40:00,356.85,357.02,355.81,355.81,4441.0,340.4554,340.6176,339.4632,339.4632,4441.0
2020-09-29 10:50:00,356.09,356.69,355.65,356.69,2639.0,339.7303,340.3027,339.3105,340.3027,2639.0
2020-09-29 11:00:00,356.54,356.84,356.41,356.59,4070.0,340.1596,340.4458,340.0356,340.2073,4070.0
2020-09-29 11:10:00,356.58,356.89,356.42,356.75,2132.0,340.1978,340.4935,340.0451,340.36,2132.0
2020-09-29 11:20:00,356.95,357.87,356.95,357.43,2455.0,340.5508,341.4285,340.5508,341.0087,2455.0
2020-09-29 11:30:00,356.94,357.99,356.94,357.85,2192.0,340.5412,341.543,340.5412,341.4094,2192.0
2020-09-29 11:40:00,357.55,357.55,356.39,356.52,1700.0,341.1232,341.1232,340.0165,340.1405,1700.0
2020-09-29 11:50:00,356.4,356.81,356.24,356.24,2801.0,340.026,340.4172,339.8734,339.8734,2801.0
2020-09-29 12:00:00,356.4,356.54,355.65,355.89,4035.0,340.026,340.1596,339.3105,339.5395,4035.0
2020-09-29 12:10:00,355.81,356.17,355.59,355.83,2039.0,339.4632,339.8066,339.2533,339.4822,2039.0
2020-09-29 12:20:00,355.86,356.14,355.58,355.58,3259.0,339.5109,339.778,339.2437,339.2437,3259.0
2020-09-29 12:30:00,355.7,356.15,355.51,356.03,2380.0,339.3582,339.7875,339.1769,339.673,2380.0
2020-09-29 12:40:00,356.13,356.75,356.13,356.59,1600.0,339.7685,340.36,339.7685,340.2073,1600.0
2020-09-29 12:50:00,356.61,357.65,356.5,357.57,3500.0,340.2264,341.2186,340.1215,341.1423,3500.0
2020-09-29 13:00:00,357.65,357.65,356.65,356.65,2589.0,341.2186,341.2186,340.2646,340.2646,2589.0
2020-09-29 13:10:00,356.78,357.26,356.46,357.26,2284.0,340.3886,340.8465,340.0833,340.8465,2284.0
2020-09-29 13:20:00,357.51,357.82,357.41,357.52,2550.0,341.0851,341.3808,340.9896,341.0946,2550.0
2020-09-29 13:30:00,357.7,357.92,357.52,357.71,1000.0,341.2663,341.4762,341.0946,341.2759,1000.0
2020-09-29 13:40:00,357.75,357.88,357.51,357.76,1500.0,341.314,341.4381,341.0851,341.3236,1500.0
2020-09-29 13:50:00,357.87,359.11,357.87,359.09,3786.0,341.4285,342.6115,341.4285,342.5925,3786.0
2020-09-29 14:00:00,358.94,359.03,358.56,359.03,2208.0,342.4494,342.5352,342.0868,342.5352,2208.0
2020-09-29 14:10:00,359.31,359.47,358.78,359.14,2944.0,342.8024,342.955,342.2967,342.6402,2944.0
2020-09-29 14:20:00,358.82,359.08,358.43,359.08,2815.0,342.3349,342.5829,341.9628,342.5829,2815.0
2020-09-29 14:30:00,359.08,359.26,357.09,357.1,2506.0,342.5829,342.7547,340.6843,340.6939,2506.0
2020-09-29 14:40:00,357.31,357.97,356.71,357.8,3600.0,340.8942,341.5239,340.3218,341.3617,3600.0
2020-09-29 14:50:00,357.92,357.92,357.4,357.41,2301.0,341.4762,341.4762,340.9801,340.9896,2301.0
2020-09-29 15:00:00,357.5,357.7,356.51,357.0,3858.0,341.0755,341.2663,340.131,340.5985,3858.0
2020-09-29 15:10:00,356.9,357.44,356.72,357.29,4867.0,340.5031,341.0183,340.3313,340.8752,4867.0
2020-09-29 15:20:00,357.29,357.29,356.61,356.78,4300.0,340.8752,340.8752,340.2264,340.3886,4300.0
2020-09-29 15:30:00,356.54,356.77,355.39,355.41,6230.0,340.1596,340.379,339.0624,339.0815,6230.0
2020-09-29 15:40:00,355.46,357.51,355.07,357.43,18885.0,339.1292,341.0851,338.7572,341.0087,18885.0
2020-09-29 15:50:00,357.25,357.41,356.03,356.03,32991.0,340.837,340.9896,339.673,339.673,32991.0
2020-09-30 09:30:00,355.59,358.63,355.59,357.02,4691.0,339.2533,342.1536,339.2533,340.6176,4691.0
2020-09-30 09:40:00,356.28,358.64,356.27,358.15,2275.0,339.9116,342.1631,339.902,341.6956,2275.0
2020-09-30 09:50:00,358.12,359.94,358.12,359.72,3279.0,341.667,343.4034,341.667,343.1935,3279.0
2020-09-30 10:00:00,359.56,360.91,359.55,359.87,1800.0,343.0409,344.3288,343.0313,343.3366,1800.0
2020-09-30 10:10:00,360.12,360.79,359.78,360.41,2900.0,343.5751,344.2144,343.2508,343.8518,2900.0
2020-09-30 10:20:00,360.38,360.76,359.7,359.81,2666.0,343.8232,344.1857,343.1744,343.2794,2666.0
2020-09-30 10:30:00,359.21,359.67,358.98,359.67,1977.0,342.7069,343.1458,342.4875,343.1458,1977.0
2020-09-30 10:40:00,359.89,359.89,358.42,358.47,2947.0,343.3557,343.3557,341.9532,342.0009,2947.0
2020-09-30 10:50:00,357.81,358.5,357.47,358.32,1106.0,341.3713,342.0296,341.0469,341.8578,1106.0
2020-09-30 11:00:00,358.44,359.77,358.44,359.77,1400.0,341.9723,343.2412,341.9723,343.2412,1400.0
2020-09-30 11:10:00,359.77,361.47,359.77,361.35,1474.0,343.2412,344.8631,343.2412,344.7486,1474.0
2020-09-30 11:20:00,361.2,362.45,361.2,362.17,1300.0,344.6055,345.7981,344.6055,345.531,1300.0
2020-09-30 11:30:00,362.11,362.2,361.36,361.86,2571.0,345.4737,345.5596,344.7582,345.2352,2571.0
2020-09-30 11:40:00,361.95,362.41,361.72,362.33,3327.0,345.3211,345.7599,345.1016,345.6836,3327.0
2020-09-30 11:50:00,362.34,362.34,361.05,361.62,2000.0,345.6931,345.6931,344.4624,345.0062,2000.0
2020-09-30 12:00:00,361.67,361.86,361.66,361.76,1400.0,345.0539,345.2352,345.0444,345.1398,1400.0
2020-09-30 12:10:00,361.84,361.93,361.67,361.67,1541.0,345.2161,345.302,345.0539,345.0539,1541.0
2020-09-30 12:20:00,361.87,362.05,361.7,361.81,2104.0,345.2447,345.4165,345.0826,345.1875,2104.0
2020-09-30 12:30:00,361.63,361.81,360.86,361.05,1343.0,345.0158,345.1875,344.2811,344.4624,1343.0
2020-09-30 12:40:00,361.0,361.15,360.87,361.0,1298.0,344.4147,344.5578,344.2907,344.4147,1298.0
2020-09-30 12:50:00,360.76,360.87,360.03,360.12,2332.0,344.1857,344.2907,343.4893,343.5751,2332.0
2020-09-30 13:00:00,360.35,360.48,359.05,359.54,4203.0,343.7946,343.9186,342.5543,343.0218,4203.0
2020-09-30 13:10:00,359.44,360.26,359.35,360.16,2802.0,342.9264,343.7087,342.8405,343.6133,2802.0
2020-09-30 13:20:00,360.27,360.58,360.03,360.38,3105.0,343.7182,344.014,343.4893,343.8232,3105.0
2020-09-30 13:30:00,360.44,361.09,360.43,360.49,5944.0,343.8804,344.5006,343.8709,343.9281,5944.0
2020-09-30 13:40:00,360.49,360.49,359.85,360.45,3308.0,343.9281,343.9281,343.3175,343.89,3308.0
2020-09-30 13:50:00,360.53,360.54,360.08,360.35,2163.0,343.9663,343.9758,343.537,343.7946,2163.0
2020-09-30 14:00:00,360.35,361.32,360.24,361.24,3030.0,343.7946,344.72,343.6896,344.6437,3030.0
2020-09-30 14:10:00,361.11,361.86,360.97,361.21,5221.0,344.5197,345.2352,344.3861,344.6151,5221.0
2020-09-30 14:20:00,361.32,361.63,358.56,359.92,4739.0,344.72,345.0158,342.0868,343.3843,4739.0
2020-09-30 14:30:00,359.44,359.45,358.34,358.34,2800.0,342.9264,342.9359,341.8769,341.8769,2800.0
2020-09-30 14:40:00,358.21,358.21,356.0,356.01,9110.0,341.7529,341.7529,339.6444,339.654,9110.0
2020-09-30 14:50:00,355.67,358.03,355.66,358.03,2025.0,339.3296,341.5812,339.32,341.5812,2025.0
2020-09-30 15:00:00,357.47,357.71,356.9,357.63,2811.0,341.0469,341.2759,340.5031,341.1995,2811.0
2020-09-30 15:10:00,357.48,357.49,354.57,354.74,3600.0,341.0564,341.066,338.2801,338.4423,3600.0
2020-09-30 15:20:00,354.64,355.25,353.97,355.25,4390.0,338.3469,338.9289,337.7077,338.9289,4390.0
2020-09-30 15:30:00,355.05,355.36,354.36,355.32,3528.0,338.7381,339.0338,338.0798,338.9957,3528.0
2020-09-30 15:40:00,355.03,356.79,354.88,356.79,5526.0,338.719,340.3981,338.5759,340.3981,5526.0
2020-09-30 15:50:00,357.0,357.96,356.53,356.53,21941.0,340.5985,341.5144,340.1501,340.1501,21941.0
2020-10-01 09:30:00,361.24,369.0,360.39,365.81,12739.0,344.6437,352.0472,343.8327,349.0037,12739.0
2020-10-01 09:40:00,365.76,367.46,365.76,366.86,4748.0,348.956,350.5779,348.956,350.0055,4748.0
2020-10-01 09:50:00,366.65,368.16,365.88,366.7,10914.0,349.8051,351.2458,349.0705,349.8528,10914.0
2020-10-01 10:00:00,365.0,367.06,365.0,365.96,3551.0,348.2309,350.1963,348.2309,349.1468,3551.0
2020-10-01 10:10:00,365.99,365.99,363.76,364.04,1927.0,349.1755,349.1755,347.0479,347.315,1927.0
2020-10-01 10:20:00,363.75,364.14,361.8,361.88,2628.0,347.0384,347.4105,345.178,345.2543,2628.0
2020-10-01 10:30:00,362.37,363.64,362.37,363.21,4372.0,345.7218,346.9334,345.7218,346.5232,4372.0
2020-10-01 10:40:00,363.27,363.27,361.87,362.25,900.0,346.5804,346.5804,345.2447,345.6073,900.0
2020-10-01 10:50:00,361.69,362.63,360.97,360.97,1526.0,345.073,345.9698,344.3861,344.3861,1526.0
2020-10-01 11:00:00,362.02,362.65,361.54,361.94,1700.0,345.3879,345.9889,344.9299,345.3115,1700.0
2020-10-01 11:10:00,361.33,361.9,360.84,361.7,1157.0,344.7296,345.2734,344.2621,345.0826,1157.0
2020-10-01 11:20:00,361.94,362.61,361.93,362.33,1517.0,345.3115,345.9507,345.302,345.6836,1517.0
2020-10-01 11:30:00,362.53,362.92,361.97,361.97,1200.0,345.8744,346.2465,345.3401,345.3401,1200.0
2020-10-01 11:40:00,361.9,362.05,361.15,361.33,3515.0,345.2734,345.4165,344.5578,344.7296,3515.0
2020-10-01 11:50:00,360.86,361.3,360.55,360.55,2137.0,344.2811,344.7009,343.9854,343.9854,2137.0
2020-10-01 12:00:00,360.81,360.81,359.9,359.91,1330.0,344.2334,344.2334,343.3652,343.3748,1330.0
2020-10-01 12:10:00,359.9,360.32,359.74,359.82,1500.0,343.3652,343.766,343.2126,343.2889,1500.0
2020-10-01 12:20:00,359.88,360.52,359.88,360.2,2071.0,343.3462,343.9568,343.3462,343.6515,2071.0
2020-10-01 12:30:00,360.18,360.34,359.7,360.12,4702.0,343.6324,343.785,343.1744,343.5751,4702.0
2020-10-01 12:40:00,360.27,360.44,359.94,360.05,2956.0,343.7182,343.8804,343.4034,343.5084,2956.0
2020-10-01 12:50:00,360.18,360.81,360.14,360.41,3003.0,343.6324,344.2334,343.5942,343.8518,3003.0
2020-10-01 13:00:00,360.53,360.53,360.02,360.31,1100.0,343.9663,343.9663,343.4797,343.7564,1100.0
2020-10-01 13:10:00,360.27,360.43,359.72,359.83,3135.0,343.7182,343.8709,343.1935,343.2985,3135.0
2020-10-01 13:20:00,360.1,360.19,359.52,359.56,1685.0,343.5561,343.6419,343.0027,343.0409,1685.0
2020-10-01 13:30:00,359.7,360.49,359.33,360.49,3165.0,343.1744,343.9281,342.8214,343.9281,3165.0
2020-10-01 13:40:00,360.4,360.65,360.32,360.35,2280.0,343.8423,344.0808,343.766,343.7946,2280.0
2020-10-01 13:50:00,360.33,360.84,359.3,359.3,2957.0,343.7755,344.2621,342.7928,342.7928,2957.0
2020-10-01 14:00:00,359.67,360.25,358.54,358.92,5280.0,343.1458,343.6992,342.0677,342.4303,5280.0
2020-10-01 14:10:00,358.6,359.09,357.9,358.57,2387.0,342.125,342.5925,341.4571,342.0964,2387.0
2020-10-01 14:20:00,358.33,359.48,358.1,359.48,1716.0,341.8674,342.9645,341.6479,342.9645,1716.0
2020-10-01 14:30:00,359.53,359.53,359.19,359.4,1200.0,343.0122,343.0122,342.6879,342.8882,1200.0
2020-10-01 14:40:00,359.18,359.69,358.95,358.95,1625.0,342.6783,343.1649,342.4589,342.4589,1625.0
2020-10-01 14:50:00,359.16,359.56,359.16,359.49,752.0,342.6592,343.0409,342.6592,342.9741,752.0
2020-10-01 15:00:00,359.67,360.0,359.54,359.54,916.0,343.1458,343.4607,343.0218,343.0218,916.0
2020-10-01 15:10:00,359.37,359.56,358.64,358.64,1664.0,342.8596,343.0409,342.1631,342.1631,1664.0
2020-10-01 15:20:00,358.5,358.5,357.71,358.16,2236.0,342.0296,342.0296,341.2759,341.7052,2236.0
2020-10-01 15:30:00,358.2,359.29,358.2,358.57,2850.0,341.7434,342.7833,341.7434,342.0964,2850.0
2020-10-01 15:40:00,358.47,358.93,358.13,358.93,3202.0,342.0009,342.4398,341.6766,342.4398,3202.0
2020-10-01 15:50:00,359.26,360.56,359.2,359.63,24471.0,342.7547,343.9949,342.6974,343.1077,24471.0
2020-10-02 09:30:00,355.68,356.56,354.21,355.68,6258.0,339.3391,340.1787,337.9367,339.3391,6258.0
2020-10-02 09:40:00,356.31,357.49,354.96,357.49,2601.0,339.9402,341.066,338.6522,341.066,2601.0
2020-10-02 09:50:00,356.7,357.21,356.25,357.21,536.0,340.3123,340.7988,339.8829,340.7988,536.0
2020-10-02 10:00:00,357.98,358.63,357.32,358.06,2160.0,341.5335,342.1536,340.9038,341.6098,2160.0
2020-10-02 10:10:00,357.33,357.48,356.82,357.12,1314.0,340.9133,341.0564,340.4268,340.713,1314.0
2020-10-02 10:20:00,357.46,357.49,356.2,356.6,1442.0,341.0373,341.066,339.8352,340.2169,1442.0
2020-10-02 10:30:00,356.73,357.32,355.42,355.43,2520.0,340.3409,340.9038,339.0911,339.1006,2520.0
2020-10-02 10:40:00,354.8,355.21,354.78,355.11,1100.0,338.4996,338.8907,338.4805,338.7953,1100.0
2020-10-02 10:50:00,355.47,355.47,354.8,355.46,993.0,339.1388,339.1388,338.4996,339.1292,993.0
2020-10-02 11:00:00,355.0,355.26,354.11,355.2,1306.0,338.6904,338.9384,337.8413,338.8812,1306.0
2020-10-02 11:10:00,355.83,356.0,355.16,356.0,830.0,339.4822,339.6444,338.843,339.6444,830.0
2020-10-02 11:20:00,355.45,355.99,355.41,355.5,1700.0,339.1197,339.6349,339.0815,339.1674,1700.0
2020-10-02 11:30:00,354.58,354.58,353.83,354.42,404.0,338.2897,338.2897,337.5741,338.137,404.0
2020-10-02 11:40:00,352.85,352.95,352.03,352.39,1100.0,336.6391,336.7345,335.8568,336.2003,1100.0
2020-10-02 11:50:00,352.1,352.1,350.14,350.14,1449.0,335.9236,335.9236,334.0536,334.0536,1449.0
2020-10-02 12:00:00,350.11,351.29,349.36,351.14,2512.0,334.025,335.1508,333.3095,335.0077,2512.0
2020-10-02 12:10:00,351.42,352.21,351.13,352.21,3237.0,335.2748,336.0285,334.9982,336.0285,3237.0
2020-10-02 12:20:00,352.36,352.48,351.76,351.95,1100.0,336.1717,336.2861,335.5992,335.7805,1100.0
2020-10-02 12:30:00,352.16,353.02,351.81,353.02,2383.0,335.9808,336.8013,335.6469,336.8013,2383.0
2020-10-02 12:40:00,353.42,353.56,352.41,352.42,3908.0,337.183,337.3165,336.2194,336.2289,3908.0
2020-10-02 12:50:00,352.88,353.3,352.88,353.3,500.0,336.6678,337.0685,336.6678,337.0685,500.0
2020-10-02 13:00:00,352.72,352.72,351.13,351.66,1851.0,336.5151,336.5151,334.9982,335.5038,1851.0
2020-10-02 13:10:00,351.54,351.54,350.65,350.89,1420.0,335.3893,335.3893,334.5402,334.7692,1420.0
2020-10-02 13:20:00,351.3,351.53,351.01,351.1,1358.0,335.1604,335.3798,334.8837,334.9695,1358.0
2020-10-02 13:30:00,350.73,351.25,350.41,350.56,3301.0,334.6165,335.1127,334.3112,334.4544,3301.0
2020-10-02 13:40:00,350.1,350.19,349.07,349.75,2705.0,334.0155,334.1014,333.0328,333.6816,2705.0
2020-10-02 13:50:00,349.52,350.15,349.35,349.81,2333.0,333.4621,334.0632,333.2999,333.7388,2333.0
2020-10-02 14:00:00,350.22,351.26,350.22,351.06,1703.0,334.13,335.1222,334.13,334.9314,1703.0
2020-10-02 14:10:00,350.93,350.93,350.34,350.67,946.0,334.8074,334.8074,334.2445,334.5593,946.0
2020-10-02 14:20:00,350.53,350.67,350.15,350.53,1442.0,334.4257,334.5593,334.0632,334.4257,1442.0
2020-10-02 14:30:00,350.66,350.66,349.57,350.52,1713.0,334.5498,334.5498,333.5098,334.4162,1713.0
2020-10-02 14:40:00,350.68,350.68,350.48,350.48,648.0,334.5688,334.5688,334.378,334.378,648.0
2020-10-02 14:50:00,350.29,351.39,350.14,350.63,1101.0,334.1968,335.2462,334.0536,334.5211,1101.0
2020-10-02 15:00:00,350.27,351.07,350.23,350.97,1000.0,334.1777,334.9409,334.1395,334.8455,1000.0
2020-10-02 15:10:00,351.37,351.52,350.0,350.4,2058.0,335.2271,335.3702,333.9201,334.3017,2058.0
2020-10-02 15:20:00,350.74,350.74,349.95,350.08,6941.0,334.6261,334.6261,333.8724,333.9964,6941.0
2020-10-02 15:30:00,350.31,351.04,350.09,350.85,3512.0,334.2158,334.9123,334.0059,334.731,3512.0
2020-10-02 15:40:00,350.88,350.92,349.79,350.25,8465.0,334.7597,334.7978,333.7197,334.1586,8465.0
2020-10-02 15:50:00,350.14,350.57,347.41,348.05,35642.0,334.0536,334.4639,331.4491,332.0597,35642.0
2020-10-05 09:30:00,350.86,352.26,349.04,351.53,7258.0,334.7406,336.0763,333.0042,335.3798,7258.0
2020-10-05 09:40:00,350.36,351.38,349.92,349.92,2779.0,334.2635,335.2367,333.8438,333.8438,2779.0
2020-10-05 09:50:00,349.77,350.59,348.65,350.59,3730.0,333.7006,334.483,332.6321,334.483,3730.0
2020-10-05 10:00:00,350.99,351.67,349.83,349.95,5573.0,334.8646,335.5134,333.7579,333.8724,5573.0
2020-10-05 10:10:00,349.93,349.99,349.06,349.06,1900.0,333.8533,333.9105,333.0233,333.0233,1900.0
2020-10-05 10:20:00,348.93,348.94,348.02,348.24,5189.0,332.8992,332.9088,332.031,332.2409,5189.0
2020-10-05 10:30:00,348.97,350.3,348.56,350.2,3955.0,332.9374,334.2063,332.5462,334.1109,3955.0
2020-10-05 10:40:00,350.17,350.61,349.38,349.62,5850.0,334.0823,334.5021,333.3286,333.5575,5850.0
2020-10-05 10:50:00,349.54,350.11,349.4,350.11,3808.0,333.4812,334.025,333.3476,334.025,3808.0
2020-10-05 11:00:00,350.02,350.26,349.23,350.13,2000.0,333.9392,334.1681,333.1855,334.0441,2000.0
2020-10-05 11:10:00,349.96,350.51,349.77,350.25,3520.0,333.8819,334.4066,333.7006,334.1586,3520.0
2020-10-05 11:20:00,350.33,351.28,350.33,350.38,2781.0,334.2349,335.1413,334.2349,334.2826,2781.0
2020-10-05 11:30:00,350.01,350.79,349.81,350.79,700.0,333.9296,334.6738,333.7388,334.6738,700.0
2020-10-05 11:40:00,350.42,350.81,350.22,350.81,1300.0,334.3208,334.6929,334.13,334.6929,1300.0
2020-10-05 11:50:00,350.66,351.35,350.53,351.02,1913.0,334.5498,335.2081,334.4257,334.8932,1913.0
2020-10-05 12:00:00,351.35,351.56,350.78,351.56,1423.0,335.2081,335.4084,334.6642,335.4084,1423.0
2020-10-05 12:10:00,351.93,351.98,351.36,351.4,1098.0,335.7614,335.8091,335.2176,335.2558,1098.0
2020-10-05 12:20:00,351.59,351.95,351.3,351.94,1236.0,335.437,335.7805,335.1604,335.771,1236.0
2020-10-05 12:30:00,352.5,352.77,352.05,352.46,1600.0,336.3052,336.5628,335.8759,336.2671,1600.0
2020-10-05 12:40:00,352.62,352.72,352.42,352.59,1180.0,336.4197,336.5151,336.2289,336.3911,1180.0
2020-10-05 12:50:00,352.34,353.1,352.18,352.83,1992.0,336.1526,336.8777,335.9999,336.6201,1992.0
2020-10-05 13:00:00,352.89,353.03,352.69,352.77,1427.0,336.6773,336.8109,336.4865,336.5628,1427.0
2020-10-05 13:10:00,352.53,352.69,351.61,351.77,2614.0,336.3338,336.4865,335.4561,335.6088,2614.0
2020-10-05 13:20:00,351.59,351.59,350.79,350.79,1200.0,335.437,335.437,334.6738,334.6738,1200.0
2020-10-05 13:30:00,350.49,351.4,350.49,351.4,1300.0,334.3876,335.2558,334.3876,335.2558,1300.0
2020-10-05 13:40:00,351.19,351.19,350.55,350.55,2060.0,335.0554,335.0554,334.4448,334.4448,2060.0
2020-10-05 13:50:00,350.48,350.48,349.49,349.9,3370.0,334.378,334.378,333.4335,333.8247,3370.0
2020-10-05 14:00:00,350.37,351.03,350.17,350.55,1803.0,334.2731,334.9028,334.0823,334.4448,1803.0
2020-10-05 14:10:00,350.66,350.87,350.42,350.59,1800.0,334.5498,334.7501,334.3208,334.483,1800.0
2020-10-05 14:20:00,350.59,351.11,350.57,350.63,2315.0,334.483,334.9791,334.4639,334.5211,2315.0
2020-10-05 14:30:00,351.46,351.71,351.15,351.71,1713.0,335.313,335.5515,335.0172,335.5515,1713.0
2020-10-05 14:40:00,351.9,351.93,351.38,351.38,1400.0,335.7328,335.7614,335.2367,335.2367,1400.0
2020-10-05 14:50:00,351.19,351.39,351.08,351.39,1408.0,335.0554,335.2462,334.9505,335.2462,1408.0
2020-10-05 15:00:00,352.03,352.16,351.58,352.16,1519.0,335.8568,335.9808,335.4275,335.9808,1519.0
2020-10-05 15:10:00,351.89,352.21,351.76,351.9,2600.0,335.7232,336.0285,335.5992,335.7328,2600.0
2020-10-05 15:20:00,352.22,352.22,351.89,351.95,5528.0,336.0381,336.0381,335.7232,335.7805,5528.0
2020-10-05 15:30:00,352.04,352.04,350.2,350.43,17715.0,335.8664,335.8664,334.1109,334.3303,17715.0
2020-10-05 15:40:00,350.5,350.74,350.18,350.44,16191.0,334.3971,334.6261,334.0918,334.3399,16191.0
2020-10-05 15:50:00,350.44,351.31,350.44,351.31,52762.0,334.3399,335.1699,334.3399,335.1699,52762.0
2020-10-06 09:30:00,355.49,355.49,351.67,351.89,12104.0,339.1579,339.1579,335.5134,335.7232,12104.0
2020-10-06 09:40:00,352.5,352.5,350.53,350.54,3062.0,336.3052,336.3052,334.4257,334.4353,3062.0
2020-10-06 09:50:00,350.07,351.69,350.05,351.48,2888.0,333.9869,335.5324,333.9678,335.3321,2888.0
2020-10-06 10:00:00,351.56,352.76,351.14,352.05,7113.0,335.4084,336.5533,335.0077,335.8759,7113.0
2020-10-06 10:10:00,352.43,352.69,351.43,351.8,5328.0,336.2384,336.4865,335.2844,335.6374,5328.0
2020-10-06 10:20:00,351.81,351.83,350.7,350.7,2369.0,335.6469,335.666,334.5879,334.5879,2369.0
2020-10-06 10:30:00,350.63,350.63,348.64,349.7,4709.0,334.5211,334.5211,332.6226,333.6339,4709.0
2020-10-06 10:40:00,350.06,350.22,349.03,349.41,3862.0,333.9773,334.13,332.9946,333.3572,3862.0
2020-10-06 10:50:00,349.42,350.25,349.35,349.52,2960.0,333.3667,334.1586,333.2999,333.4621,2960.0
2020-10-06 11:00:00,349.4,350.23,349.38,349.59,2856.0,333.3476,334.1395,333.3286,333.5289,2856.0
2020-10-06 11:10:00,349.74,349.81,348.52,348.78,4678.0,333.672,333.7388,332.5081,332.7561,4678.0
2020-10-06 11:20:00,348.79,348.91,348.05,348.91,5078.0,332.7657,332.8802,332.0597,332.8802,5078.0
2020-10-06 11:30:00,348.9,349.65,348.75,349.49,2947.0,332.8706,333.5862,332.7275,333.4335,2947.0
2020-10-06 11:40:00,349.71,349.91,349.55,349.91,3302.0,333.6434,333.8342,333.4908,333.8342,3302.0
2020-10-06 11:50:00,349.43,349.64,348.86,349.46,2803.0,333.3763,333.5766,332.8325,333.4049,2803.0
2020-10-06 12:00:00,349.46,350.23,349.26,349.97,1705.0,333.4049,334.1395,333.2141,333.8915,1705.0
2020-10-06 12:10:00,349.85,349.85,348.74,348.74,1700.0,333.777,333.777,332.718,332.718,1700.0
2020-10-06 12:20:00,348.81,348.93,348.5,348.74,3464.0,332.7848,332.8992,332.489,332.718,3464.0
2020-10-06 12:30:00,348.54,348.54,348.02,348.24,1890.0,332.5272,332.5272,332.031,332.2409,1890.0
2020-10-06 12:40:00,348.23,348.54,348.0,348.38,4176.0,332.2314,332.5272,332.012,332.3745,4176.0
2020-10-06 12:50:00,348.13,348.32,347.5,347.68,1900.0,332.136,332.3173,331.5349,331.7067,1900.0
2020-10-06 13:00:00,347.77,347.86,347.08,347.86,5947.0,331.7925,331.8784,331.1342,331.8784,5947.0
2020-10-06 13:10:00,347.96,348.76,347.96,348.67,1928.0,331.9738,332.737,331.9738,332.6512,1928.0
2020-10-06 13:20:00,349.46,349.98,349.07,349.98,2900.0,333.4049,333.901,333.0328,333.901,2900.0
2020-10-06 13:30:00,350.17,350.17,349.37,349.84,2200.0,334.0823,334.0823,333.319,333.7674,2200.0
2020-10-06 13:40:00,349.84,350.18,349.4,349.48,4091.0,333.7674,334.0918,333.3476,333.424,4091.0
2020-10-06 13:50:00,349.67,350.1,349.66,350.1,2839.0,333.6052,334.0155,333.5957,334.0155,2839.0
2020-10-06 14:00:00,350.12,350.47,349.81,350.46,2280.0,334.0346,334.3685,333.7388,334.3589,2280.0
2020-10-06 14:10:00,350.57,350.94,350.46,350.76,1594.0,334.4639,334.8169,334.3589,334.6452,1594.0
2020-10-06 14:20:00,350.79,350.86,350.58,350.73,914.0,334.6738,334.7406,334.4734,334.6165,914.0
2020-10-06 14:30:00,350.84,351.76,350.75,351.76,2210.0,334.7215,335.5992,334.6356,335.5992,2210.0
2020-10-06 14:40:00,351.71,352.46,350.17,350.52,9260.0,335.5515,336.2671,334.0823,334.4162,9260.0
2020-10-06 14:50:00,349.75,349.75,345.23,346.42,15318.0,333.6816,333.6816,329.3692,330.5046,15318.0
2020-10-06 15:00:00,346.84,347.98,346.27,347.4,11867.0,330.9053,331.9929,330.3614,331.4395,11867.0
2020-10-06 15:10:00,347.06,348.57,346.98,347.91,8990.0,331.1152,332.5558,331.0388,331.9261,8990.0
2020-10-06 15:20:00,348.0,349.32,347.62,349.32,7365.0,332.012,333.2713,331.6494,333.2713,7365.0
2020-10-06 15:30:00,348.95,350.33,348.74,350.0,7721.0,332.9183,334.2349,332.718,333.9201,7721.0
2020-10-06 15:40:00,350.12,350.24,347.73,347.82,8477.0,334.0346,334.1491,331.7544,331.8402,8477.0
2020-10-06 15:50:00,348.05,348.69,347.2,347.93,22380.0,332.0597,332.6703,331.2487,331.9452,22380.0
2020-10-07 09:30:00,348.16,351.51,348.16,349.01,6504.0,332.1646,335.3607,332.1646,332.9756,6504.0
2020-10-07 09:40:00,349.01,349.53,348.4,349.51,2800.0,332.9756,333.4717,332.3936,333.4526,2800.0
2020-10-07 09:50:00,349.45,349.45,348.08,348.32,3412.0,333.3953,333.3953,332.0883,332.3173,3412.0
2020-10-07 10:00:00,348.53,348.72,347.9,348.07,4881.0,332.5176,332.6989,331.9166,332.0787,4881.0
2020-10-07 10:10:00,348.22,348.22,345.97,347.52,5612.0,332.2219,332.2219,330.0752,331.554,5612.0
2020-10-07 10:20:00,347.89,348.93,347.51,347.97,8267.0,331.907,332.8992,331.5445,331.9833,8267.0
2020-10-07 10:30:00,347.56,347.72,347.01,347.47,2368.0,331.5922,331.7448,331.0674,331.5063,2368.0
2020-10-07 10:40:00,347.47,347.47,346.29,346.68,4100.0,331.5063,331.5063,330.3805,330.7526,4100.0
2020-10-07 10:50:00,346.61,347.08,346.13,346.89,4872.0,330.6858,331.1342,330.2279,330.953,4872.0
2020-10-07 11:00:00,346.36,347.07,346.25,346.57,3040.0,330.4473,331.1247,330.3424,330.6477,3040.0
2020-10-07 11:10:00,346.36,346.36,345.55,345.98,5138.0,330.4473,330.4473,329.6745,330.0848,5138.0
2020-10-07 11:20:00,345.92,346.88,345.91,346.85,5154.0,330.0275,330.9434,330.018,330.9148,5154.0
2020-10-07 11:30:00,346.83,346.9,345.69,345.76,3918.0,330.8957,330.9625,329.8081,329.8749,3918.0
2020-10-07 11:40:00,345.91,346.32,345.46,346.25,5795.0,330.018,330.4091,329.5887,330.3424,5795.0
2020-10-07 11:50:00,346.44,346.61,345.65,345.65,2839.0,330.5236,330.6858,329.7699,329.7699,2839.0
2020-10-07 12:00:00,345.51,346.43,345.33,346.41,2858.0,329.6364,330.5141,329.4646,330.495,2858.0
2020-10-07 12:10:00,346.26,346.42,346.0,346.0,1758.0,330.3519,330.5046,330.1039,330.1039,1758.0
2020-10-07 12:20:00,346.13,346.31,345.49,345.78,2177.0,330.2279,330.3996,329.6173,329.894,2177.0
2020-10-07 12:30:00,345.77,345.78,345.26,345.68,3335.0,329.8844,329.894,329.3978,329.7986,3335.0
2020-10-07 12:40:00,345.59,345.66,345.28,345.44,2836.0,329.7127,329.7795,329.4169,329.5696,2836.0
2020-10-07 12:50:00,345.4,345.4,344.83,345.09,4411.0,329.5314,329.5314,328.9876,329.2357,4411.0
2020-10-07 13:00:00,345.19,345.83,345.19,345.6,2302.0,329.3311,329.9417,329.3311,329.7222,2302.0
2020-10-07 13:10:00,345.45,345.47,344.7,344.78,6499.0,329.5791,329.5982,328.8636,328.9399,6499.0
2020-10-07 13:20:00,344.89,345.38,344.68,345.25,2817.0,329.0448,329.5123,328.8445,329.3883,2817.0
2020-10-07 13:30:00,345.36,345.6,344.82,344.95,2715.0,329.4933,329.7222,328.9781,329.1021,2715.0
2020-10-07 13:40:00,345.07,346.0,344.96,345.77,4428.0,329.2166,330.1039,329.1116,329.8844,4428.0
2020-10-07 13:50:00,345.74,345.78,344.57,344.66,9430.0,329.8558,329.894,328.7395,328.8254,9430.0
2020-10-07 14:00:00,344.66,344.79,343.97,344.0,10382.0,328.8254,328.9494,328.1671,328.1957,10382.0
2020-10-07 14:10:00,344.0,344.27,343.68,344.19,4053.0,328.1957,328.4533,327.8904,328.377,4053.0
2020-10-07 14:20:00,344.0,344.26,343.79,343.98,9503.0,328.1957,328.4438,327.9954,328.1767,9503.0
2020-10-07 14:30:00,343.87,344.24,343.49,344.15,17024.0,328.0717,328.4247,327.7092,328.3388,17024.0
2020-10-07 14:40:00,344.01,344.21,343.08,343.37,8349.0,328.2053,328.3961,327.318,327.5947,8349.0
2020-10-07 14:50:00,343.77,344.29,343.72,343.73,10542.0,327.9763,328.4724,327.9286,327.9381,10542.0
2020-10-07 15:00:00,343.66,344.19,343.66,343.96,6910.0,327.8714,328.377,327.8714,328.1576,6910.0
2020-10-07 15:10:00,344.1,344.1,343.53,343.69,6722.0,328.2911,328.2911,327.7473,327.9,6722.0
2020-10-07 15:20:00,343.69,344.09,343.44,343.45,9372.0,327.9,328.2816,327.6615,327.671,9372.0
2020-10-07 15:30:00,343.55,343.75,343.0,343.22,15299.0,327.7664,327.9572,327.2417,327.4516,15299.0
2020-10-07 15:40:00,343.24,343.24,342.51,342.8,20194.0,327.4707,327.4707,326.7742,327.0509,20194.0
2020-10-07 15:50:00,342.8,343.47,342.55,342.73,68671.0,327.0509,327.6901,326.8124,326.9841,68671.0
2020-10-08 09:30:00,343.97,344.8,343.31,344.43,10465.0,328.1671,328.959,327.5374,328.606,10465.0
2020-10-08 09:40:00,344.35,346.59,343.84,346.07,3800.0,328.5297,330.6667,328.0431,330.1706,3800.0
2020-10-08 09:50:00,346.07,347.57,345.42,345.42,6871.0,330.1706,331.6017,329.5505,329.5505,6871.0
2020-10-08 10:00:00,346.1,347.0,344.5,345.21,20444.0,330.1993,331.0579,328.6728,329.3501,20444.0
2020-10-08 10:10:00,345.85,346.59,343.06,343.06,18174.0,329.9607,330.6667,327.2989,327.2989,18174.0
2020-10-08 10:20:00,343.84,345.06,342.61,344.68,12919.0,328.0431,329.207,326.8696,328.8445,12919.0
2020-10-08 10:30:00,345.03,346.14,345.01,345.83,5899.0,329.1784,330.2374,329.1593,329.9417,5899.0
2020-10-08 10:40:00,345.84,346.11,345.46,345.47,6617.0,329.9512,330.2088,329.5887,329.5982,6617.0
2020-10-08 10:50:00,345.47,345.78,343.95,344.42,4513.0,329.5982,329.894,328.148,328.5964,4513.0
2020-10-08 11:00:00,344.85,346.1,344.53,344.71,5835.0,329.0067,330.1993,328.7014,328.8731,5835.0
2020-10-08 11:10:00,344.84,345.35,344.44,344.71,4501.0,328.9971,329.4837,328.6155,328.8731,4501.0
2020-10-08 11:20:00,344.91,344.91,343.75,344.28,9920.0,329.0639,329.0639,327.9572,328.4629,9920.0
2020-10-08 11:30:00,344.53,344.57,343.53,343.71,5025.0,328.7014,328.7395,327.7473,327.9191,5025.0
2020-10-08 11:40:00,343.72,344.51,343.38,343.7,3275.0,327.9286,328.6823,327.6042,327.9095,3275.0
2020-10-08 11:50:00,343.88,344.07,343.25,343.57,2356.0,328.0812,328.2625,327.4802,327.7855,2356.0
2020-10-08 12:00:00,343.28,344.7,343.28,344.05,3006.0,327.5088,328.8636,327.5088,328.2434,3006.0
2020-10-08 12:10:00,344.1,344.83,343.78,344.36,5062.0,328.2911,328.9876,327.9858,328.5392,5062.0
2020-10-08 12:20:00,344.06,345.4,344.06,345.23,3695.0,328.253,329.5314,328.253,329.3692,3695.0
2020-10-08 12:30:00,345.1,346.08,344.96,345.97,2600.0,329.2452,330.1802,329.1116,330.0752,2600.0
2020-10-08 12:40:00,345.58,346.45,345.44,345.54,4606.0,329.7031,330.5332,329.5696,329.665,4606.0
2020-10-08 12:50:00,345.53,346.21,345.53,346.01,3285.0,329.6554,330.3042,329.6554,330.1134,3285.0
2020-10-08 13:00:00,345.91,345.91,345.23,345.35,1280.0,330.018,330.018,329.3692,329.4837,1280.0
2020-10-08 13:10:00,345.68,345.83,345.03,345.31,2473.0,329.7986,329.9417,329.1784,329.4456,2473.0
2020-10-08 13:20:00,345.54,346.27,345.36,346.05,829.0,329.665,330.3614,329.4933,330.1516,829.0
2020-10-08 13:30:00,347.02,347.38,346.61,347.38,4149.0,331.077,331.4205,330.6858,331.4205,4149.0
2020-10-08 13:40:00,347.24,347.64,347.21,347.63,1575.0,331.2869,331.6685,331.2583,331.659,1575.0
2020-10-08 13:50:00,348.43,348.75,348.2,348.34,2018.0,332.4222,332.7275,332.2028,332.3363,2018.0
2020-10-08 14:00:00,348.03,348.9,347.98,348.9,1935.0,332.0406,332.8706,331.9929,332.8706,1935.0
2020-10-08 14:10:00,348.79,349.0,348.31,348.87,3064.0,332.7657,332.966,332.3077,332.842,3064.0
2020-10-08 14:20:00,348.67,349.06,348.44,348.46,3438.0,332.6512,333.0233,332.4318,332.4508,3438.0
2020-10-08 14:30:00,348.6,348.73,347.82,347.87,3515.0,332.5844,332.7084,331.8402,331.8879,3515.0
2020-10-08 14:40:00,347.82,348.79,347.81,348.49,3503.0,331.8402,332.7657,331.8307,332.4795,3503.0
2020-10-08 14:50:00,348.49,348.55,347.93,348.14,2010.0,332.4795,332.5367,331.9452,332.1455,2010.0
2020-10-08 15:00:00,348.35,348.35,347.28,347.77,3304.0,332.3459,332.3459,331.325,331.7925,3304.0
2020-10-08 15:10:00,347.65,348.55,347.65,348.35,4307.0,331.678,332.5367,331.678,332.3459,4307.0
2020-10-08 15:20:00,348.42,348.64,348.25,348.26,3849.0,332.4127,332.6226,332.2505,332.26,3849.0
2020-10-08 15:30:00,348.4,348.49,348.09,348.25,2821.0,332.3936,332.4795,332.0978,332.2505,2821.0
2020-10-08 15:40:00,348.52,348.62,346.8,346.81,13027.0,332.5081,332.6035,330.8671,330.8766,13027.0
2020-10-08 15:50:00,346.75,346.91,345.66,346.4,33538.0,330.8194,330.972,329.7795,330.4855,33538.0
2020-10-09 09:30:00,349.27,350.21,347.23,350.08,7565.0,333.2236,334.1204,331.2773,333.9964,7565.0
2020-10-09 09:40:00,349.93,351.35,349.58,351.12,6886.0,333.8533,335.2081,333.5194,334.9886,6886.0
2020-10-09 09:50:00,350.14,350.57,349.75,350.57,1220.0,334.0536,334.4639,333.6816,334.4639,1220.0
2020-10-09 10:00:00,351.19,351.24,350.54,350.55,600.0,335.0554,335.1031,334.4353,334.4448,600.0
2020-10-09 10:10:00,349.79,350.94,349.67,350.38,3332.0,333.7197,334.8169,333.6052,334.2826,3332.0
2020-10-09 10:20:00,350.41,350.64,349.68,349.87,1578.0,334.3112,334.5307,333.6148,333.7961,1578.0
2020-10-09 10:30:00,349.48,350.14,349.48,349.78,3449.0,333.424,334.0536,333.424,333.7102,3449.0
2020-10-09 10:40:00,349.97,350.09,348.84,349.81,17965.0,333.8915,334.0059,332.8134,333.7388,17965.0
2020-10-09 10:50:00,349.82,350.84,349.82,350.77,3972.0,333.7484,334.7215,333.7484,334.6547,3972.0
2020-10-09 11:00:00,351.08,351.47,350.66,351.05,2300.0,334.9505,335.3225,334.5498,334.9218,2300.0
2020-10-09 11:10:00,351.14,351.34,350.49,350.59,2402.0,335.0077,335.1985,334.3876,334.483,2402.0
2020-10-09 11:20:00,350.84,350.85,350.13,350.16,2404.0,334.7215,334.731,334.0441,334.0727,2404.0
2020-10-09 11:30:00,350.18,350.73,349.76,350.73,13680.0,334.0918,334.6165,333.6911,334.6165,13680.0
2020-10-09 11:40:00,351.63,352.36,351.37,352.36,1002.0,335.4752,336.1717,335.2271,336.1717,1002.0
2020-10-09 11:50:00,352.66,352.85,352.22,352.85,1102.0,336.4579,336.6391,336.0381,336.6391,1102.0
2020-10-09 12:00:00,352.87,353.55,352.87,353.32,3001.0,336.6582,337.307,336.6582,337.0876,3001.0
2020-10-09 12:10:00,353.29,353.79,353.13,353.79,1339.0,337.0589,337.536,336.9063,337.536,1339.0
2020-10-09 12:20:00,353.75,354.9,353.75,353.78,5649.0,337.4978,338.595,337.4978,337.5264,5649.0
2020-10-09 12:30:00,353.98,354.44,353.87,354.4,3572.0,337.7172,338.1561,337.6123,338.1179,3572.0
2020-10-09 12:40:00,354.61,354.61,353.09,353.09,1139.0,338.3183,338.3183,336.8681,336.8681,1139.0
2020-10-09 12:50:00,353.63,354.47,353.63,353.92,1799.0,337.3833,338.1847,337.3833,337.66,1799.0
2020-10-09 13:00:00,353.96,353.96,353.25,353.82,1273.0,337.6981,337.6981,337.0208,337.5646,1273.0
2020-10-09 13:10:00,353.82,353.82,353.71,353.71,206.0,337.5646,337.5646,337.4596,337.4596,206.0
2020-10-09 13:20:00,352.94,353.17,352.41,352.94,2403.0,336.725,336.9444,336.2194,336.725,2403.0
2020-10-09 13:30:00,353.12,353.44,352.79,353.37,1837.0,336.8967,337.202,336.5819,337.1353,1837.0
2020-10-09 13:40:00,353.37,353.41,353.05,353.19,929.0,337.1353,337.1734,336.83,336.9635,929.0
2020-10-09 13:50:00,353.13,353.38,353.0,353.38,700.0,336.9063,337.1448,336.7823,337.1448,700.0
2020-10-09 14:00:00,353.38,353.41,352.62,352.62,1824.0,337.1448,337.1734,336.4197,336.4197,1824.0
2020-10-09 14:10:00,352.63,352.7,352.3,352.37,1490.0,336.4293,336.496,336.1144,336.1812,1490.0
2020-10-09 14:20:00,352.26,352.26,351.66,351.66,705.0,336.0763,336.0763,335.5038,335.5038,705.0
2020-10-09 14:30:00,351.63,352.01,351.48,351.53,2385.0,335.4752,335.8377,335.3321,335.3798,2385.0
2020-10-09 14:40:00,351.52,352.32,351.52,351.54,1304.0,335.3702,336.1335,335.3702,335.3893,1304.0
2020-10-09 14:50:00,351.31,351.56,350.99,351.23,2320.0,335.1699,335.4084,334.8646,335.0936,2320.0
2020-10-09 15:00:00,351.08,351.36,350.93,351.21,3315.0,334.9505,335.2176,334.8074,335.0745,3315.0
2020-10-09 15:10:00,351.04,351.86,350.93,351.83,2950.0,334.9123,335.6946,334.8074,335.666,2950.0
2020-10-09 15:20:00,351.95,352.33,351.84,351.84,2583.0,335.7805,336.143,335.6755,335.6755,2583.0
2020-10-09 15:30:00,351.73,351.86,351.1,351.36,3583.0,335.5706,335.6946,334.9695,335.2176,3583.0
2020-10-09 15:40:00,351.49,351.77,351.05,351.35,5840.0,335.3416,335.6088,334.9218,335.2081,5840.0
2020-10-09 15:50:00,351.24,352.36,351.2,352.36,16902.0,335.1031,336.1717,335.0649,336.1717,16902.0
2020-10-12 09:30:00,354.76,355.86,353.22,353.22,8916.0,338.4614,339.5109,336.9921,336.9921,8916.0
2020-10-12 09:40:00,353.09,353.47,351.62,352.31,4520.0,336.8681,337.2307,335.4657,336.124,4520.0
2020-10-12 09:50:00,351.7,352.39,351.58,352.18,1624.0,335.542,336.2003,335.4275,335.9999,1624.0
2020-10-12 10:00:00,351.02,351.53,350.79,350.79,1000.0,334.8932,335.3798,334.6738,334.6738,1000.0
2020-10-12 10:10:00,350.99,351.19,350.61,350.82,5033.0,334.8646,335.0554,334.5021,334.7024,5033.0
2020-10-12 10:20:00,350.45,350.88,350.23,350.88,2623.0,334.3494,334.7597,334.1395,334.7597,2623.0
2020-10-12 10:30:00,351.2,351.2,350.49,350.49,1532.0,335.0649,335.0649,334.3876,334.3876,1532.0
2020-10-12 10:40:00,350.63,352.43,350.63,352.43,2307.0,334.5211,336.2384,334.5211,336.2384,2307.0
2020-10-12 10:50:00,352.52,354.35,352.52,354.35,3313.0,336.3243,338.0702,336.3243,338.0702,3313.0
2020-10-12 11:00:00,354.36,354.45,353.42,353.54,5510.0,338.0798,338.1656,337.183,337.2974,5510.0
2020-10-12 11:10:00,353.65,354.57,353.49,353.49,4732.0,337.4024,338.2801,337.2497,337.2497,4732.0
2020-10-12 11:20:00,353.86,354.25,352.49,352.62,2423.0,337.6027,337.9748,336.2957,336.4197,2423.0
2020-10-12 11:30:00,352.22,353.6,352.22,353.21,2500.0,336.0381,337.3547,336.0381,336.9826,2500.0
2020-10-12 11:40:00,353.29,353.38,352.34,352.47,2745.0,337.0589,337.1448,336.1526,336.2766,2745.0
2020-10-12 11:50:00,352.39,352.42,352.14,352.27,1280.0,336.2003,336.2289,335.9618,336.0858,1280.0
2020-10-12 12:00:00,352.11,352.25,351.85,352.18,2400.0,335.9331,336.0667,335.6851,335.9999,2400.0
2020-10-12 12:10:00,352.09,352.26,351.25,351.25,2341.0,335.9141,336.0763,335.1127,335.1127,2341.0
2020-10-12 12:20:00,351.61,352.33,351.31,352.31,1870.0,335.4561,336.143,335.1699,336.124,1870.0
2020-10-12 12:30:00,352.62,353.48,352.49,353.48,1461.0,336.4197,337.2402,336.2957,337.2402,1461.0
2020-10-12 12:40:00,353.51,353.86,353.32,353.75,900.0,337.2688,337.6027,337.0876,337.4978,900.0
2020-10-12 12:50:00,353.31,353.74,353.19,353.74,1700.0,337.078,337.4883,336.9635,337.4883,1700.0
2020-10-12 13:00:00,353.05,353.19,352.29,352.41,1050.0,336.83,336.9635,336.1049,336.2194,1050.0
2020-10-12 13:10:00,352.49,353.56,352.49,353.23,1700.0,336.2957,337.3165,336.2957,337.0017,1700.0
2020-10-12 13:20:00,353.17,353.17,352.8,352.8,1624.0,336.9444,336.9444,336.5914,336.5914,1624.0
2020-10-12 13:30:00,352.82,353.07,352.13,352.13,2200.0,336.6105,336.849,335.9522,335.9522,2200.0
2020-10-12 13:40:00,352.35,352.56,352.15,352.46,1309.0,336.1621,336.3625,335.9713,336.2671,1309.0
2020-10-12 13:50:00,352.46,352.74,352.11,352.74,1400.0,336.2671,336.5342,335.9331,336.5342,1400.0
2020-10-12 14:00:00,352.75,353.0,352.48,352.84,2593.0,336.5437,336.7823,336.2861,336.6296,2593.0
2020-10-12 14:10:00,352.87,353.16,352.62,352.65,5663.0,336.6582,336.9349,336.4197,336.4483,5663.0
2020-10-12 14:20:00,352.63,352.89,352.49,352.87,1455.0,336.4293,336.6773,336.2957,336.6582,1455.0
2020-10-12 14:30:00,352.91,353.0,352.54,352.91,2569.0,336.6964,336.7823,336.3434,336.6964,2569.0
2020-10-12 14:40:00,352.92,353.0,352.52,352.69,3137.0,336.7059,336.7823,336.3243,336.4865,3137.0
2020-10-12 14:50:00,353.08,353.08,352.24,352.42,1257.0,336.8586,336.8586,336.0572,336.2289,1257.0
2020-10-12 15:00:00,352.53,352.93,352.24,352.64,5405.0,336.3338,336.7155,336.0572,336.4388,5405.0
2020-10-12 15:10:00,352.68,352.68,352.08,352.14,1998.0,336.477,336.477,335.9045,335.9618,1998.0
2020-10-12 15:20:00,352.5,352.54,352.13,352.54,1424.0,336.3052,336.3434,335.9522,336.3434,1424.0
2020-10-12 15:30:00,352.26,352.92,352.26,352.92,2402.0,336.0763,336.7059,336.0763,336.7059,2402.0
2020-10-12 15:40:00,352.9,353.03,352.63,352.77,3964.0,336.6868,336.8109,336.4293,336.5628,3964.0
2020-10-12 15:50:00,352.64,352.8,352.09,352.51,12797.0,336.4388,336.5914,335.9141,336.3148,12797.0
2020-10-13 09:30:00,353.29,358.3,352.56,357.83,14557.0,337.0589,341.8388,336.3625,341.3903,14557.0
2020-10-13 09:40:00,357.82,359.58,357.0,357.87,7140.0,341.3808,343.06,340.5985,341.4285,7140.0
2020-10-13 09:50:00,357.66,358.81,356.37,358.42,5314.0,341.2282,342.3253,339.9974,341.9532,5314.0
2020-10-13 10:00:00,358.29,360.16,356.99,359.81,12221.0,341.8292,343.6133,340.5889,343.2794,12221.0
2020-10-13 10:10:00,359.61,359.88,357.84,359.16,13990.0,343.0886,343.3462,341.3999,342.6592,13990.0
2020-10-13 10:20:00,359.29,359.64,359.13,359.21,1222.0,342.7833,343.1172,342.6306,342.7069,1222.0
2020-10-13 10:30:00,359.17,360.13,359.03,360.13,3200.0,342.6688,343.5847,342.5352,343.5847,3200.0
2020-10-13 10:40:00,360.11,360.11,359.02,359.2,1085.0,343.5656,343.5656,342.5257,342.6974,1085.0
2020-10-13 10:50:00,359.17,359.81,359.17,359.52,2014.0,342.6688,343.2794,342.6688,343.0027,2014.0
2020-10-13 11:00:00,359.77,359.78,359.28,359.33,3001.0,343.2412,343.2508,342.7737,342.8214,3001.0
2020-10-13 11:10:00,359.16,359.71,359.13,359.51,5720.0,342.6592,343.184,342.6306,342.9932,5720.0
2020-10-13 11:20:00,359.68,361.18,359.68,361.04,5051.0,343.1554,344.5864,343.1554,344.4529,5051.0
2020-10-13 11:30:00,360.78,361.0,360.71,360.75,3119.0,344.2048,344.4147,344.138,344.1762,3119.0
2020-10-13 11:40:00,360.6,360.6,359.54,360.25,5378.0,344.0331,344.0331,343.0218,343.6992,5378.0
2020-10-13 11:50:00,360.29,360.56,359.87,359.87,3200.0,343.7373,343.9949,343.3366,343.3366,3200.0
2020-10-13 12:00:00,359.64,359.89,358.92,359.3,3346.0,343.1172,343.3557,342.4303,342.7928,3346.0
2020-10-13 12:10:00,359.29,359.29,358.62,358.95,2804.0,342.7833,342.7833,342.1441,342.4589,2804.0
2020-10-13 12:20:00,358.76,359.72,358.76,359.66,5363.0,342.2776,343.1935,342.2776,343.1363,5363.0
2020-10-13 12:30:00,359.76,359.84,358.05,358.05,4084.0,343.2317,343.308,341.6002,341.6002,4084.0
2020-10-13 12:40:00,358.43,358.43,358.07,358.11,1448.0,341.9628,341.9628,341.6193,341.6575,1448.0
2020-10-13 12:50:00,358.41,358.84,358.25,358.84,1684.0,341.9437,342.3539,341.7911,342.3539,1684.0
2020-10-13 13:00:00,358.29,358.72,357.47,357.47,2531.0,341.8292,342.2395,341.0469,341.0469,2531.0
2020-10-13 13:10:00,357.65,358.7,357.55,358.36,3880.0,341.2186,342.2204,341.1232,341.896,3880.0
2020-10-13 13:20:00,358.27,358.27,357.71,357.88,1400.0,341.8101,341.8101,341.2759,341.4381,1400.0
2020-10-13 13:30:00,357.84,358.23,357.47,357.48,4695.0,341.3999,341.772,341.0469,341.0564,4695.0
2020-10-13 13:40:00,357.85,357.97,357.04,357.37,2431.0,341.4094,341.5239,340.6366,340.9515,2431.0
2020-10-13 13:50:00,357.8,357.91,356.94,357.3,2100.0,341.3617,341.4667,340.5412,340.8847,2100.0
2020-10-13 14:00:00,357.17,358.5,357.17,358.5,6439.0,340.7607,342.0296,340.7607,342.0296,6439.0
2020-10-13 14:10:00,358.56,359.44,358.55,359.35,2800.0,342.0868,342.9264,342.0773,342.8405,2800.0
2020-10-13 14:20:00,359.26,359.55,358.56,358.56,3302.0,342.7547,343.0313,342.0868,342.0868,3302.0
2020-10-13 14:30:00,358.41,358.91,358.13,358.4,3839.0,341.9437,342.4207,341.6766,341.9342,3839.0
2020-10-13 14:40:00,358.56,358.61,357.88,358.27,3739.0,342.0868,342.1345,341.4381,341.8101,3739.0
2020-10-13 14:50:00,358.31,358.92,358.06,358.64,1845.0,341.8483,342.4303,341.6098,342.1631,1845.0
2020-10-13 15:00:00,358.73,359.35,358.73,359.13,2209.0,342.249,342.8405,342.249,342.6306,2209.0
2020-10-13 15:10:00,359.43,360.07,359.43,360.06,2000.0,342.9168,343.5274,342.9168,343.5179,2000.0
2020-10-13 15:20:00,359.91,360.37,359.82,360.35,3860.0,343.3748,343.8137,343.2889,343.7946,3860.0
2020-10-13 15:30:00,360.37,361.02,360.13,360.25,3087.0,343.8137,344.4338,343.5847,343.6992,3087.0
2020-10-13 15:40:00,360.39,360.86,359.8,359.81,4044.0,343.8327,344.2811,343.2698,343.2794,4044.0
2020-10-13 15:50:00,359.91,360.75,359.66,359.96,25304.0,343.3748,344.1762,343.1363,343.4225,25304.0
2020-10-14 09:30:00,360.9,362.47,360.0,361.75,4187.0,344.3193,345.8172,343.4607,345.1303,4187.0
2020-10-14 09:40:00,361.14,362.15,360.9,361.79,5247.0,344.5483,345.5119,344.3193,345.1684,5247.0
2020-10-14 09:50:00,362.11,363.92,362.11,363.3,2929.0,345.4737,347.2006,345.4737,346.609,2929.0
2020-10-14 10:00:00,363.59,364.71,362.87,363.47,11215.0,346.8857,347.9543,346.1988,346.7712,11215.0
2020-10-14 10:10:00,362.87,363.44,361.05,361.05,9218.0,346.1988,346.7426,344.4624,344.4624,9218.0
2020-10-14 10:20:00,361.02,361.14,359.67,359.7,7235.0,344.4338,344.5483,343.1458,343.1744,7235.0
2020-10-14 10:30:00,360.15,360.2,359.49,359.65,3906.0,343.6038,343.6515,342.9741,343.1267,3906.0
2020-10-14 10:40:00,359.65,361.34,359.64,360.85,10561.0,343.1267,344.7391,343.1172,344.2716,10561.0
2020-10-14 10:50:00,361.0,361.0,360.11,360.11,3329.0,344.4147,344.4147,343.5656,343.5656,3329.0
2020-10-14 11:00:00,360.09,361.28,360.08,361.06,1503.0,343.5465,344.6818,343.537,344.472,1503.0
2020-10-14 11:10:00,360.88,361.67,360.83,361.67,1000.0,344.3002,345.0539,344.2525,345.0539,1000.0
2020-10-14 11:20:00,361.41,362.14,361.41,361.71,2809.0,344.8059,345.5023,344.8059,345.0921,2809.0
2020-10-14 11:30:00,361.71,361.71,361.31,361.39,1397.0,345.0921,345.0921,344.7105,344.7868,1397.0
2020-10-14 11:40:00,360.88,360.88,359.44,359.44,1502.0,344.3002,344.3002,342.9264,342.9264,1502.0
2020-10-14 11:50:00,359.49,359.54,358.94,358.96,3306.0,342.9741,343.0218,342.4494,342.4684,3306.0
2020-10-14 12:00:00,358.73,358.79,358.02,358.56,1700.0,342.249,342.3062,341.5716,342.0868,1700.0
2020-10-14 12:10:00,358.34,358.5,357.69,357.69,2806.0,341.8769,342.0296,341.2568,341.2568,2806.0
2020-10-14 12:20:00,357.74,358.24,357.16,358.23,11741.0,341.3045,341.7815,340.7511,341.772,11741.0
2020-10-14 12:30:00,358.34,358.68,358.17,358.68,3458.0,341.8769,342.2013,341.7147,342.2013,3458.0
2020-10-14 12:40:00,359.06,359.33,358.91,359.01,4200.0,342.5638,342.8214,342.4207,342.5161,4200.0
2020-10-14 12:50:00,358.92,359.07,358.74,358.96,3701.0,342.4303,342.5734,342.2585,342.4684,3701.0
2020-10-14 13:00:00,358.86,359.35,358.85,359.09,1819.0,342.373,342.8405,342.3635,342.5925,1819.0
2020-10-14 13:10:00,359.16,359.34,359.11,359.21,2065.0,342.6592,342.831,342.6115,342.7069,2065.0
2020-10-14 13:20:00,359.36,359.36,358.64,358.65,2740.0,342.8501,342.8501,342.1631,342.1727,2740.0
2020-10-14 13:30:00,358.89,358.89,358.34,358.74,3265.0,342.4017,342.4017,341.8769,342.2585,3265.0
2020-10-14 13:40:00,358.81,360.42,358.7,360.42,6669.0,342.3253,343.8614,342.2204,343.8614,6669.0
2020-10-14 13:50:00,360.19,360.19,359.63,359.81,2508.0,343.6419,343.6419,343.1077,343.2794,2508.0
2020-10-14 14:00:00,359.8,360.53,359.57,360.53,2080.0,343.2698,343.9663,343.0504,343.9663,2080.0
2020-10-14 14:10:00,360.17,360.22,359.71,359.71,1090.0,343.6228,343.6705,343.184,343.184,1090.0
2020-10-14 14:20:00,359.94,359.95,359.3,359.33,1400.0,343.4034,343.413,342.7928,342.8214,1400.0
2020-10-14 14:30:00,359.44,359.65,358.34,358.34,704.0,342.9264,343.1267,341.8769,341.8769,704.0
2020-10-14 14:40:00,358.53,359.25,358.53,359.18,3401.0,342.0582,342.7451,342.0582,342.6783,3401.0
2020-10-14 14:50:00,359.42,360.21,359.06,360.21,2303.0,342.9073,343.661,342.5638,343.661,2303.0
2020-10-14 15:00:00,359.68,361.07,359.67,361.06,1845.0,343.1554,344.4815,343.1458,344.472,1845.0
2020-10-14 15:10:00,361.07,361.49,361.07,361.26,1500.0,344.4815,344.8822,344.4815,344.6628,1500.0
2020-10-14 15:20:00,361.33,361.33,360.4,360.72,2171.0,344.7296,344.7296,343.8423,344.1476,2171.0
2020-10-14 15:30:00,360.71,361.33,359.83,359.83,1871.0,344.138,344.7296,343.2985,343.2985,1871.0
2020-10-14 15:40:00,359.85,360.47,359.53,359.84,5581.0,343.3175,343.9091,343.0122,343.308,5581.0
2020-10-14 15:50:00,360.19,360.76,359.02,359.05,22093.0,343.6419,344.1857,342.5257,342.5543,22093.0
2020-10-15 09:30:00,355.34,356.32,353.4,355.1,12947.0,339.0147,339.9497,337.1639,338.7858,12947.0
2020-10-15 09:40:00,355.07,355.63,353.68,355.63,7966.0,338.7572,339.2914,337.431,339.2914,7966.0
2020-10-15 09:50:00,355.81,357.42,355.81,356.53,2360.0,339.4632,340.9992,339.4632,340.1501,2360.0
2020-10-15 10:00:00,356.63,357.44,356.44,356.88,1620.0,340.2455,341.0183,340.0642,340.484,1620.0
2020-10-15 10:10:00,356.4,356.79,355.33,356.6,4503.0,340.026,340.3981,339.0052,340.2169,4503.0
2020-10-15 10:20:00,356.6,357.59,356.5,357.01,1501.0,340.2169,341.1614,340.1215,340.608,1501.0
2020-10-15 10:30:00,357.32,357.32,356.28,356.42,2736.0,340.9038,340.9038,339.9116,340.0451,2736.0
2020-10-15 10:40:00,355.87,356.55,355.63,356.33,2800.0,339.5204,340.1692,339.2914,339.9593,2800.0
2020-10-15 10:50:00,356.47,357.98,356.39,357.57,3002.0,340.0928,341.5335,340.0165,341.1423,3002.0
2020-10-15 11:00:00,357.18,357.18,356.51,356.54,600.0,340.7702,340.7702,340.131,340.1596,600.0
2020-10-15 11:10:00,357.74,358.68,357.3,358.68,3946.0,341.3045,342.2013,340.8847,342.2013,3946.0
2020-10-15 11:20:00,358.44,358.97,358.33,358.48,1651.0,341.9723,342.478,341.8674,342.0105,1651.0
2020-10-15 11:30:00,358.67,359.02,358.66,359.02,2101.0,342.1918,342.5257,342.1822,342.5257,2101.0
2020-10-15 11:40:00,358.93,358.93,358.62,358.76,600.0,342.4398,342.4398,342.1441,342.2776,600.0
2020-10-15 11:50:00,358.9,359.9,358.64,358.86,2867.0,342.4112,343.3652,342.1631,342.373,2867.0
2020-10-15 12:00:00,359.06,359.38,358.78,358.85,1252.0,342.5638,342.8691,342.2967,342.3635,1252.0
2020-10-15 12:10:00,358.73,358.94,358.52,358.94,1174.0,342.249,342.4494,342.0486,342.4494,1174.0
2020-10-15 12:20:00,359.18,359.45,359.0,359.35,2300.0,342.6783,342.9359,342.5066,342.8405,2300.0
2020-10-15 12:30:00,359.4,359.4,358.36,358.71,1635.0,342.8882,342.8882,341.896,342.2299,1635.0
2020-10-15 12:40:00,358.76,359.15,358.46,358.54,1600.0,342.2776,342.6497,341.9914,342.0677,1600.0
2020-10-15 12:50:00,358.6,359.33,358.32,359.18,8445.0,342.125,342.8214,341.8578,342.6783,8445.0
2020-10-15 13:00:00,359.35,360.49,359.35,360.49,2633.0,342.8405,343.9281,342.8405,343.9281,2633.0
2020-10-15 13:10:00,360.47,360.93,360.32,360.45,2171.0,343.9091,344.3479,343.766,343.89,2171.0
2020-10-15 13:20:00,360.89,361.14,360.66,360.87,2601.0,344.3098,344.5483,344.0903,344.2907,2601.0
2020-10-15 13:30:00,360.79,361.27,360.79,361.26,1823.0,344.2144,344.6723,344.2144,344.6628,1823.0
2020-10-15 13:40:00,361.26,362.06,361.26,361.66,2622.0,344.6628,345.426,344.6628,345.0444,2622.0
2020-10-15 13:50:00,361.58,361.89,361.54,361.63,1600.0,344.9681,345.2638,344.9299,345.0158,1600.0
2020-10-15 14:00:00,361.75,363.1,361.72,362.84,3547.0,345.1303,346.4182,345.1016,346.1702,3547.0
2020-10-15 14:10:00,362.49,362.63,362.21,362.37,2483.0,345.8363,345.9698,345.5691,345.7218,2483.0
2020-10-15 14:20:00,362.35,363.02,362.35,362.77,2236.0,345.7027,346.3419,345.7027,346.1034,2236.0
2020-10-15 14:30:00,362.83,362.94,362.02,362.02,1681.0,346.1606,346.2656,345.3879,345.3879,1681.0
2020-10-15 14:40:00,362.04,362.04,361.28,361.35,800.0,345.4069,345.4069,344.6818,344.7486,800.0
2020-10-15 14:50:00,361.42,361.72,361.33,361.7,1764.0,344.8154,345.1016,344.7296,345.0826,1764.0
2020-10-15 15:00:00,361.56,361.88,361.52,361.87,802.0,344.949,345.2543,344.9108,345.2447,802.0
2020-10-15 15:10:00,361.96,361.96,360.88,361.22,1801.0,345.3306,345.3306,344.3002,344.6246,1801.0
2020-10-15 15:20:00,361.22,361.97,361.21,361.97,900.0,344.6246,345.3401,344.6151,345.3401,900.0
2020-10-15 15:30:00,361.74,362.05,361.02,362.02,3107.0,345.1207,345.4165,344.4338,345.3879,3107.0
2020-10-15 15:40:00,362.02,362.31,360.6,360.6,2782.0,345.3879,345.6645,344.0331,344.0331,2782.0
2020-10-15 15:50:00,360.87,361.75,360.7,361.39,10586.0,344.2907,345.1303,344.1285,344.7868,10586.0
2020-10-16 09:30:00,363.61,365.31,363.36,364.45,23755.0,346.9048,348.5267,346.6663,347.7062,23755.0
2020-10-16 09:40:00,364.61,365.67,364.61,365.38,720.0,347.8589,348.8702,347.8589,348.5935,720.0
2020-10-16 09:50:00,365.38,366.4,364.7,366.33,4541.0,348.5935,349.5666,347.9447,349.4998,4541.0
2020-10-16 10:00:00,366.37,366.37,366.06,366.3,830.0,349.538,349.538,349.2422,349.4712,830.0
2020-10-16 10:10:00,365.98,367.89,365.96,367.72,1800.0,349.1659,350.9882,349.1468,350.826,1800.0
2020-10-16 10:20:00,367.72,369.21,367.7,368.98,2735.0,350.826,352.2475,350.8069,352.0281,2735.0
2020-10-16 10:30:00,368.94,369.25,367.94,367.94,2500.0,351.9899,352.2857,351.0359,351.0359,2500.0
2020-10-16 10:40:00,368.35,369.13,367.62,368.0,3369.0,351.427,352.1712,350.7306,351.0931,3369.0
2020-10-16 10:50:00,368.18,368.33,367.5,368.12,2413.0,351.2648,351.408,350.6161,351.2076,2413.0
2020-10-16 11:00:00,368.03,368.03,366.78,367.21,3692.0,351.1217,351.1217,349.9292,350.3394,3692.0
2020-10-16 11:10:00,366.94,367.47,366.77,366.96,2784.0,350.0818,350.5875,349.9196,350.1009,2784.0
2020-10-16 11:20:00,366.9,366.98,366.5,366.98,2609.0,350.0437,350.12,349.662,350.12,2609.0
2020-10-16 11:30:00,366.65,366.99,366.53,366.53,1156.0,349.8051,350.1295,349.6906,349.6906,1156.0
2020-10-16 11:40:00,366.45,366.76,366.35,366.48,1373.0,349.6143,349.9101,349.5189,349.6429,1373.0
2020-10-16 11:50:00,367.01,367.05,366.56,366.56,1100.0,350.1486,350.1868,349.7193,349.7193,1100.0
2020-10-16 12:00:00,366.0,366.0,365.54,365.86,1380.0,349.185,349.185,348.7461,349.0514,1380.0
2020-10-16 12:10:00,365.72,365.98,365.6,365.98,900.0,348.9179,349.1659,348.8034,349.1659,900.0
2020-10-16 12:20:00,366.06,366.1,365.84,366.1,806.0,349.2422,349.2804,349.0323,349.2804,806.0
2020-10-16 12:30:00,365.89,365.94,365.17,365.38,1825.0,349.0801,349.1278,348.3931,348.5935,1825.0
2020-10-16 12:40:00,365.13,365.76,365.0,365.49,2527.0,348.355,348.956,348.2309,348.6984,2527.0
2020-10-16 12:50:00,365.56,366.38,365.55,366.38,479.0,348.7652,349.5475,348.7557,349.5475,479.0
2020-10-16 13:00:00,366.25,366.31,366.0,366.0,1249.0,349.4235,349.4808,349.185,349.185,1249.0
2020-10-16 13:10:00,366.23,366.58,365.84,366.58,681.0,349.4044,349.7384,349.0323,349.7384,681.0
2020-10-16 13:20:00,366.62,366.87,366.16,366.58,1900.0,349.7765,350.015,349.3376,349.7384,1900.0
2020-10-16 13:30:00,366.77,367.55,366.77,367.39,2588.0,349.9196,350.6638,349.9196,350.5111,2588.0
2020-10-16 13:40:00,367.39,367.84,367.32,367.63,1632.0,350.5111,350.9405,350.4444,350.7401,1632.0
2020-10-16 13:50:00,368.03,368.08,367.73,367.73,600.0,351.1217,351.1694,350.8355,350.8355,600.0
2020-10-16 14:00:00,367.86,367.88,367.41,367.64,501.0,350.9595,350.9786,350.5302,350.7497,501.0
2020-10-16 14:10:00,367.55,368.13,367.34,368.13,2291.0,350.6638,351.2171,350.4634,351.2171,2291.0
2020-10-16 14:20:00,367.99,368.64,367.98,368.5,2706.0,351.0836,351.7037,351.074,351.5701,2706.0
2020-10-16 14:30:00,368.63,368.88,368.4,368.52,1597.0,351.6942,351.9327,351.4747,351.5892,1597.0
2020-10-16 14:40:00,368.48,368.48,367.87,368.25,1900.0,351.5511,351.5511,350.9691,351.3316,1900.0
2020-10-16 14:50:00,368.23,368.97,368.23,368.71,2342.0,351.3125,352.0185,351.3125,351.7705,2342.0
2020-10-16 15:00:00,368.58,368.58,367.05,367.05,3344.0,351.6465,351.6465,350.1868,350.1868,3344.0
2020-10-16 15:10:00,367.07,367.07,366.96,366.99,816.0,350.2058,350.2058,350.1009,350.1295,816.0
2020-10-16 15:20:00,366.84,366.89,366.55,366.65,4004.0,349.9864,350.0341,349.7097,349.8051,4004.0
2020-10-16 15:30:00,366.63,366.71,365.41,365.42,4695.0,349.7861,349.8624,348.6221,348.6316,4695.0
2020-10-16 15:40:00,365.31,365.81,364.95,365.71,6455.0,348.5267,349.0037,348.1832,348.9083,6455.0
2020-10-16 15:50:00,365.57,365.83,365.0,365.43,17742.0,348.7748,349.0228,348.2309,348.6412,17742.0
2020-10-19 09:30:00,367.21,369.88,366.94,369.19,10315.0,350.3394,352.8867,350.0818,352.2284,10315.0
2020-10-19 09:40:00,368.78,370.59,368.78,369.72,8620.0,351.8373,353.5641,351.8373,352.7341,8620.0
2020-10-19 09:50:00,369.75,370.06,369.22,369.94,2447.0,352.7627,353.0585,352.2571,352.944,2447.0
2020-10-19 10:00:00,369.62,369.62,367.39,367.49,1445.0,352.6387,352.6387,350.5111,350.6065,1445.0
2020-10-19 10:10:00,367.13,368.2,366.95,368.2,2439.0,350.2631,351.2839,350.0914,351.2839,2439.0
2020-10-19 10:20:00,367.91,368.99,367.69,368.82,2500.0,351.0072,352.0376,350.7974,351.8754,2500.0
2020-10-19 10:30:00,368.58,369.09,368.39,368.39,1362.0,351.6465,352.133,351.4652,351.4652,1362.0
2020-10-19 10:40:00,368.31,368.91,368.05,368.05,1486.0,351.3889,351.9613,351.1408,351.1408,1486.0
2020-10-19 10:50:00,367.6,367.6,367.12,367.4,1713.0,350.7115,350.7115,350.2535,350.5207,1713.0
2020-10-19 11:00:00,367.26,367.86,367.26,367.86,1980.0,350.3871,350.9595,350.3871,350.9595,1980.0
2020-10-19 11:10:00,368.01,368.23,367.79,368.23,1760.0,351.1027,351.3125,350.8928,351.3125,1760.0
2020-10-19 11:20:00,368.15,368.15,367.17,367.64,1562.0,351.2362,351.2362,350.3012,350.7497,1562.0
2020-10-19 11:30:00,367.2,367.32,366.81,367.32,740.0,350.3299,350.4444,349.9578,350.4444,740.0
2020-10-19 11:40:00,367.91,367.91,367.4,367.4,1200.0,351.0072,351.0072,350.5207,350.5207,1200.0
2020-10-19 11:50:00,367.07,367.55,367.05,367.05,600.0,350.2058,350.6638,350.1868,350.1868,600.0
2020-10-19 12:00:00,366.79,367.09,366.64,366.94,2041.0,349.9387,350.2249,349.7956,350.0818,2041.0
2020-10-19 12:10:00,366.92,367.3,366.75,367.15,1603.0,350.0627,350.4253,349.9005,350.2822,1603.0
2020-10-19 12:20:00,367.3,367.58,366.93,367.23,1190.0,350.4253,350.6924,350.0723,350.3585,1190.0
2020-10-19 12:30:00,367.39,367.41,367.19,367.41,700.0,350.5111,350.5302,350.3203,350.5302,700.0
2020-10-19 12:40:00,367.56,367.78,367.47,367.47,900.0,350.6733,350.8832,350.5875,350.5875,900.0
2020-10-19 12:50:00,367.58,367.81,367.55,367.81,1569.0,350.6924,350.9118,350.6638,350.9118,1569.0
2020-10-19 13:00:00,367.9,367.9,367.12,367.13,2053.0,350.9977,350.9977,350.2535,350.2631,2053.0
2020-10-19 13:10:00,366.92,367.42,366.92,367.38,895.0,350.0627,350.5398,350.0627,350.5016,895.0
2020-10-19 13:20:00,367.38,367.38,366.63,366.82,3079.0,350.5016,350.5016,349.7861,349.9673,3079.0
2020-10-19 13:30:00,366.82,366.9,366.61,366.63,4229.0,349.9673,350.0437,349.767,349.7861,4229.0
2020-10-19 13:40:00,366.75,366.75,365.86,366.26,4475.0,349.9005,349.9005,349.0514,349.4331,4475.0
2020-10-19 13:50:00,366.26,366.35,366.04,366.21,2190.0,349.4331,349.5189,349.2232,349.3854,2190.0
2020-10-19 14:00:00,366.13,366.23,365.82,366.06,2838.0,349.309,349.4044,349.0133,349.2422,2838.0
2020-10-19 14:10:00,366.17,366.93,366.17,366.92,2575.0,349.3472,350.0723,349.3472,350.0627,2575.0
2020-10-19 14:20:00,366.82,366.89,366.6,366.8,1275.0,349.9673,350.0341,349.7574,349.9482,1275.0
2020-10-19 14:30:00,366.88,366.88,366.06,366.17,4434.0,350.0246,350.0246,349.2422,349.3472,4434.0
2020-10-19 14:40:00,366.17,366.33,365.25,365.38,11160.0,349.3472,349.4998,348.4695,348.5935,11160.0
2020-10-19 14:50:00,365.33,365.49,364.79,364.94,4266.0,348.5458,348.6984,348.0306,348.1737,4266.0
2020-10-19 15:00:00,364.69,364.69,363.54,363.92,3839.0,347.9352,347.9352,346.838,347.2006,3839.0
2020-10-19 15:10:00,363.59,364.4,363.59,363.91,4415.0,346.8857,347.6585,346.8857,347.191,4415.0
2020-10-19 15:20:00,363.8,364.5,363.65,364.32,7508.0,347.0861,347.7539,346.943,347.5822,7508.0
2020-10-19 15:30:00,364.43,365.04,364.42,364.96,3474.0,347.6871,348.2691,347.6776,348.1928,3474.0
2020-10-19 15:40:00,365.0,365.27,364.33,364.39,5829.0,348.2309,348.4885,347.5917,347.649,5829.0
2020-10-19 15:50:00,363.87,363.87,362.2,362.74,19257.0,347.1529,347.1529,345.5596,346.0748,19257.0
2020-10-20 09:30:00,361.74,362.03,358.15,360.14,38455.0,345.1207,345.3974,341.6956,343.5942,38455.0
2020-10-20 09:40:00,359.42,360.27,359.19,360.13,3872.0,342.9073,343.7182,342.6879,343.5847,3872.0
2020-10-20 09:50:00,359.46,361.52,359.46,361.52,17458.0,342.9455,344.9108,342.9455,344.9108,17458.0
2020-10-20 10:00:00,361.8,362.15,360.76,360.78,6956.0,345.178,345.5119,344.1857,344.2048,6956.0
2020-10-20 10:10:00,361.01,361.58,360.84,361.11,4716.0,344.4243,344.9681,344.2621,344.5197,4716.0
2020-10-20 10:20:00,361.36,361.36,360.42,360.53,1359.0,344.7582,344.7582,343.8614,343.9663,1359.0
2020-10-20 10:30:00,360.74,360.74,360.21,360.49,6584.0,344.1667,344.1667,343.661,343.9281,6584.0
2020-10-20 10:40:00,360.61,360.61,359.55,359.55,1000.0,344.0426,344.0426,343.0313,343.0313,1000.0
2020-10-20 10:50:00,359.28,359.65,358.68,358.68,1800.0,342.7737,343.1267,342.2013,342.2013,1800.0
2020-10-20 11:00:00,358.13,359.67,358.07,359.67,4400.0,341.6766,343.1458,341.6193,343.1458,4400.0
2020-10-20 11:10:00,359.87,360.87,359.87,360.85,3815.0,343.3366,344.2907,343.3366,344.2716,3815.0
2020-10-20 11:20:00,360.69,360.81,360.14,360.21,1411.0,344.119,344.2334,343.5942,343.661,1411.0
2020-10-20 11:30:00,360.47,360.52,360.23,360.23,1263.0,343.9091,343.9568,343.6801,343.6801,1263.0
2020-10-20 11:40:00,359.87,360.79,359.86,360.79,3540.0,343.3366,344.2144,343.3271,344.2144,3540.0
2020-10-20 11:50:00,360.62,362.07,360.62,362.07,2168.0,344.0522,345.4356,344.0522,345.4356,2168.0
2020-10-20 12:00:00,362.1,362.17,361.58,361.69,3402.0,345.4642,345.531,344.9681,345.073,3402.0
2020-10-20 12:10:00,361.92,362.97,361.66,362.47,29550.0,345.2924,346.2942,345.0444,345.8172,29550.0
2020-10-20 12:20:00,362.47,362.47,360.39,360.52,17948.0,345.8172,345.8172,343.8327,343.9568,17948.0
2020-10-20 12:30:00,360.33,361.47,359.96,361.47,5924.0,343.7755,344.8631,343.4225,344.8631,5924.0
2020-10-20 12:40:00,361.96,362.13,361.49,361.49,1400.0,345.3306,345.4928,344.8822,344.8822,1400.0
2020-10-20 12:50:00,361.52,361.55,360.96,361.44,2680.0,344.9108,344.9394,344.3765,344.8345,2680.0
2020-10-20 13:00:00,361.78,361.79,361.41,361.41,698.0,345.1589,345.1684,344.8059,344.8059,698.0
2020-10-20 13:10:00,361.17,362.14,359.83,361.89,4468.0,344.5769,345.5023,343.2985,345.2638,4468.0
2020-10-20 13:20:00,361.8,362.25,361.8,362.25,624.0,345.178,345.6073,345.178,345.6073,624.0
2020-10-20 13:30:00,362.52,362.63,362.02,362.63,4708.0,345.8649,345.9698,345.3879,345.9698,4708.0
2020-10-20 13:40:00,362.58,363.07,362.51,363.0,2207.0,345.9221,346.3896,345.8553,346.3228,2207.0
2020-10-20 13:50:00,362.62,362.71,362.01,362.01,2618.0,345.9603,346.0461,345.3783,345.3783,2618.0
2020-10-20 14:00:00,362.15,362.24,361.07,361.07,2752.0,345.5119,345.5977,344.4815,344.4815,2752.0
2020-10-20 14:10:00,361.13,361.85,360.92,361.61,2534.0,344.5387,345.2257,344.3384,344.9967,2534.0
2020-10-20 14:20:00,361.53,361.53,360.43,360.43,5462.0,344.9204,344.9204,343.8709,343.8709,5462.0
2020-10-20 14:30:00,360.43,361.24,360.37,360.44,4690.0,343.8709,344.6437,343.8137,343.8804,4690.0
2020-10-20 14:40:00,360.19,360.48,359.79,359.86,2898.0,343.6419,343.9186,343.2603,343.3271,2898.0
2020-10-20 14:50:00,359.66,359.98,359.6,359.9,1201.0,343.1363,343.4416,343.079,343.3652,1201.0
2020-10-20 15:00:00,360.0,360.15,359.0,359.13,8057.0,343.4607,343.6038,342.5066,342.6306,8057.0
2020-10-20 15:10:00,359.0,359.48,358.22,359.48,8934.0,342.5066,342.9645,341.7624,342.9645,8934.0
2020-10-20 15:20:00,359.02,359.49,358.98,359.32,2245.0,342.5257,342.9741,342.4875,342.8119,2245.0
2020-10-20 15:30:00,359.17,359.42,358.1,358.83,4120.0,342.6688,342.9073,341.6479,342.3444,4120.0
2020-10-20 15:40:00,358.91,360.0,358.86,358.97,4784.0,342.4207,343.4607,342.373,342.478,4784.0
2020-10-20 15:50:00,358.81,359.28,358.03,358.63,18379.0,342.3253,342.7737,341.5812,342.1536,18379.0
2020-10-21 09:30:00,360.45,361.18,359.25,360.88,27074.0,343.89,344.5864,342.7451,344.3002,27074.0
2020-10-21 09:40:00,361.36,363.63,360.59,362.07,7131.0,344.7582,346.9239,344.0235,345.4356,7131.0
2020-10-21 09:50:00,362.25,362.25,359.82,359.85,6512.0,345.6073,345.6073,343.2889,343.3175,6512.0
2020-10-21 10:00:00,359.76,359.82,359.0,359.19,2424.0,343.2317,343.2889,342.5066,342.6879,2424.0
2020-10-21 10:10:00,359.55,360.07,359.02,359.08,4190.0,343.0313,343.5274,342.5257,342.5829,4190.0
2020-10-21 10:20:00,359.19,359.29,358.0,358.3,1522.0,342.6879,342.7833,341.5525,341.8388,1522.0
2020-10-21 10:30:00,358.05,358.64,357.25,357.55,2800.0,341.6002,342.1631,340.837,341.1232,2800.0
2020-10-21 10:40:00,357.87,357.87,357.06,357.46,2750.0,341.4285,341.4285,340.6557,341.0373,2750.0
2020-10-21 10:50:00,357.81,357.94,357.42,357.6,2429.0,341.3713,341.4953,340.9992,341.1709,2429.0
2020-10-21 11:00:00,357.78,358.2,357.35,357.72,1700.0,341.3426,341.7434,340.9324,341.2854,1700.0
2020-10-21 11:10:00,357.65,357.65,356.52,356.53,7937.0,341.2186,341.2186,340.1405,340.1501,7937.0
2020-10-21 11:20:00,356.52,356.75,355.82,356.75,21814.0,340.1405,340.36,339.4727,340.36,21814.0
2020-10-21 11:30:00,356.75,357.45,356.74,357.17,2391.0,340.36,341.0278,340.3504,340.7607,2391.0
2020-10-21 11:40:00,357.08,357.08,356.2,356.28,1901.0,340.6748,340.6748,339.8352,339.9116,1901.0
2020-10-21 11:50:00,356.28,356.28,354.42,354.42,3341.0,339.9116,339.9116,338.137,338.137,3341.0
2020-10-21 12:00:00,355.14,355.14,354.78,355.06,950.0,338.8239,338.8239,338.4805,338.7476,950.0
2020-10-21 12:10:00,354.3,354.67,353.87,353.96,2700.0,338.0225,338.3755,337.6123,337.6981,2700.0
2020-10-21 12:20:00,354.09,356.39,353.9,355.24,1802.0,337.8222,340.0165,337.6409,338.9193,1802.0
2020-10-21 12:30:00,355.38,355.51,353.28,353.35,4630.0,339.0529,339.1769,337.0494,337.1162,4630.0
2020-10-21 12:40:00,353.49,353.69,353.33,353.34,602.0,337.2497,337.4406,337.0971,337.1066,602.0
2020-10-21 12:50:00,353.33,353.56,353.19,353.56,708.0,337.0971,337.3165,336.9635,337.3165,708.0
2020-10-21 13:00:00,353.6,354.15,353.6,354.03,1472.0,337.3547,337.8794,337.3547,337.7649,1472.0
2020-10-21 13:10:00,353.91,354.26,353.74,354.14,2005.0,337.6504,337.9844,337.4883,337.8699,2005.0
2020-10-21 13:20:00,353.55,354.26,353.53,354.25,1335.0,337.307,337.9844,337.2879,337.9748,1335.0
2020-10-21 13:30:00,354.34,354.34,353.42,353.42,1341.0,338.0607,338.0607,337.183,337.183,1341.0
2020-10-21 13:40:00,353.39,354.07,353.39,354.07,611.0,337.1543,337.8031,337.1543,337.8031,611.0
2020-10-21 13:50:00,354.17,354.43,353.39,353.39,1519.0,337.8985,338.1466,337.1543,337.1543,1519.0
2020-10-21 14:00:00,353.5,354.17,353.21,353.81,1366.0,337.2593,337.8985,336.9826,337.555,1366.0
2020-10-21 14:10:00,354.02,354.02,353.67,353.72,1505.0,337.7554,337.7554,337.4215,337.4692,1505.0
2020-10-21 14:20:00,353.95,354.96,353.65,354.59,2977.0,337.6886,338.6522,337.4024,338.2992,2977.0
2020-10-21 14:30:00,354.59,355.26,354.38,355.13,6292.0,338.2992,338.9384,338.0989,338.8144,6292.0
2020-10-21 14:40:00,355.19,355.47,354.99,355.34,7411.0,338.8716,339.1388,338.6808,339.0147,7411.0
2020-10-21 14:50:00,355.17,355.73,355.0,355.14,7237.0,338.8526,339.3868,338.6904,338.8239,7237.0
2020-10-21 15:00:00,355.08,355.08,354.39,354.45,2220.0,338.7667,338.7667,338.1084,338.1656,2220.0
2020-10-21 15:10:00,354.41,354.55,353.86,354.0,2884.0,338.1275,338.261,337.6027,337.7363,2884.0
2020-10-21 15:20:00,354.21,354.64,354.05,354.17,4435.0,337.9367,338.3469,337.784,337.8985,4435.0
2020-10-21 15:30:00,354.47,354.6,353.49,353.72,4019.0,338.1847,338.3087,337.2497,337.4692,4019.0
2020-10-21 15:40:00,353.45,353.45,351.53,351.55,11753.0,337.2116,337.2116,335.3798,335.3989,11753.0
2020-10-21 15:50:00,351.45,352.05,349.65,350.0,81253.0,335.3035,335.8759,333.5862,333.9201,81253.0
2020-10-22 09:30:00,350.38,352.77,350.38,351.5,6370.0,334.2826,336.5628,334.2826,335.3512,6370.0
2020-10-22 09:40:00,352.85,352.98,352.31,352.62,2307.0,336.6391,336.7632,336.124,336.4197,2307.0
2020-10-22 09:50:00,352.53,352.8,352.28,352.52,1900.0,336.3338,336.5914,336.0953,336.3243,1900.0
2020-10-22 10:00:00,352.27,353.15,352.11,352.25,2907.0,336.0858,336.9254,335.9331,336.0667,2907.0
2020-10-22 10:10:00,352.49,352.83,350.77,351.56,3248.0,336.2957,336.6201,334.6547,335.4084,3248.0
2020-10-22 10:20:00,352.0,352.0,350.23,350.49,5240.0,335.8282,335.8282,334.1395,334.3876,5240.0
2020-10-22 10:30:00,350.87,350.91,350.22,350.5,9332.0,334.7501,334.7883,334.13,334.3971,9332.0
2020-10-22 10:40:00,350.48,350.48,349.48,349.94,3247.0,334.378,334.378,333.424,333.8628,3247.0
2020-10-22 10:50:00,349.93,352.37,349.92,351.82,6894.0,333.8533,336.1812,333.8438,335.6565,6894.0
2020-10-22 11:00:00,351.74,352.53,351.73,351.9,3209.0,335.5801,336.3338,335.5706,335.7328,3209.0
2020-10-22 11:10:00,352.09,352.92,352.0,352.17,2726.0,335.9141,336.7059,335.8282,335.9904,2726.0
2020-10-22 11:20:00,352.11,352.29,351.76,352.02,1500.0,335.9331,336.1049,335.5992,335.8473,1500.0
2020-10-22 11:30:00,352.17,352.17,350.93,350.93,3155.0,335.9904,335.9904,334.8074,334.8074,3155.0
2020-10-22 11:40:00,351.28,351.48,351.14,351.3,1987.0,335.1413,335.3321,335.0077,335.1604,1987.0
2020-10-22 11:50:00,351.29,351.29,350.62,350.62,4000.0,335.1508,335.1508,334.5116,334.5116,4000.0
2020-10-22 12:00:00,350.78,350.78,350.05,350.52,1200.0,334.6642,334.6642,333.9678,334.4162,1200.0
2020-10-22 12:10:00,350.6,350.76,350.47,350.51,1161.0,334.4925,334.6452,334.3685,334.4066,1161.0
2020-10-22 12:20:00,350.23,350.42,349.66,349.69,2301.0,334.1395,334.3208,333.5957,333.6243,2301.0
2020-10-22 12:30:00,349.73,349.73,349.41,349.59,1985.0,333.6625,333.6625,333.3572,333.5289,1985.0
2020-10-22 12:40:00,350.09,350.26,349.63,350.22,2999.0,334.0059,334.1681,333.5671,334.13,2999.0
2020-10-22 12:50:00,350.04,350.42,350.0,350.42,1100.0,333.9582,334.3208,333.9201,334.3208,1100.0
2020-10-22 13:00:00,350.6,350.89,350.3,350.39,2328.0,334.4925,334.7692,334.2063,334.2922,2328.0
2020-10-22 13:10:00,350.96,351.32,350.69,350.92,2242.0,334.836,335.1794,334.5784,334.7978,2242.0
2020-10-22 13:20:00,350.86,351.22,350.42,350.64,3789.0,334.7406,335.084,334.3208,334.5307,3789.0
2020-10-22 13:30:00,350.78,350.78,350.18,350.38,2121.0,334.6642,334.6642,334.0918,334.2826,2121.0
2020-10-22 13:40:00,350.5,350.67,350.19,350.19,1601.0,334.3971,334.5593,334.1014,334.1014,1601.0
2020-10-22 13:50:00,350.21,350.36,349.91,350.07,3402.0,334.1204,334.2635,333.8342,333.9869,3402.0
2020-10-22 14:00:00,350.24,350.59,350.08,350.08,2242.0,334.1491,334.483,333.9964,333.9964,2242.0
2020-10-22 14:10:00,350.04,350.73,350.04,350.44,3029.0,333.9582,334.6165,333.9582,334.3399,3029.0
2020-10-22 14:20:00,350.59,350.66,350.07,350.07,2364.0,334.483,334.5498,333.9869,333.9869,2364.0
2020-10-22 14:30:00,349.83,350.24,349.61,350.0,3409.0,333.7579,334.1491,333.548,333.9201,3409.0
2020-10-22 14:40:00,350.17,350.25,350.0,350.17,5379.0,334.0823,334.1586,333.9201,334.0823,5379.0
2020-10-22 14:50:00,350.57,350.76,350.0,350.09,3180.0,334.4639,334.6452,333.9201,334.0059,3180.0
2020-10-22 15:00:00,350.0,350.17,349.77,349.95,4747.0,333.9201,334.0823,333.7006,333.8724,4747.0
2020-10-22 15:10:00,350.06,350.08,349.62,350.07,7403.0,333.9773,333.9964,333.5575,333.9869,7403.0
2020-10-22 15:20:00,350.12,350.3,349.83,350.09,6653.0,334.0346,334.2063,333.7579,334.0059,6653.0
2020-10-22 15:30:00,350.02,350.16,349.65,349.9,33967.0,333.9392,334.0727,333.5862,333.8247,33967.0
2020-10-22 15:40:00,350.06,350.22,348.15,348.26,18572.0,333.9773,334.13,332.1551,332.26,18572.0
2020-10-22 15:50:00,348.26,348.69,346.55,347.87,58077.0,332.26,332.6703,330.6286,331.8879,58077.0
2020-10-23 09:30:00,348.02,350.21,347.23,349.58,7113.0,332.031,334.1204,331.2773,333.5194,7113.0
2020-10-23 09:40:00,349.34,349.64,348.26,348.38,3306.0,333.2904,333.5766,332.26,332.3745,3306.0
2020-10-23 09:50:00,348.38,349.55,348.03,349.38,35910.0,332.3745,333.4908,332.0406,333.3286,35910.0
2020-10-23 10:00:00,349.48,350.5,348.85,350.0,3152.0,333.424,334.3971,332.8229,333.9201,3152.0
2020-10-23 10:10:00,350.31,350.51,349.69,350.47,3194.0,334.2158,334.4066,333.6243,334.3685,3194.0
2020-10-23 10:20:00,350.35,350.63,350.01,350.01,5518.0,334.254,334.5211,333.9296,333.9296,5518.0
2020-10-23 10:30:00,349.94,350.21,349.67,349.9,8422.0,333.8628,334.1204,333.6052,333.8247,8422.0
2020-10-23 10:40:00,350.0,350.51,349.67,349.94,15498.0,333.9201,334.4066,333.6052,333.8628,15498.0
2020-10-23 10:50:00,350.0,350.2,349.25,349.85,17103.0,333.9201,334.1109,333.2045,333.777,17103.0
2020-10-23 11:00:00,350.44,350.69,350.24,350.36,1497.0,334.3399,334.5784,334.1491,334.2635,1497.0
2020-10-23 11:10:00,350.85,352.0,350.85,351.42,1036.0,334.731,335.8282,334.731,335.2748,1036.0
2020-10-23 11:20:00,351.34,351.46,350.41,351.46,17074.0,335.1985,335.313,334.3112,335.313,17074.0
2020-10-23 11:30:00,351.46,351.46,350.11,350.11,2559.0,335.313,335.313,334.025,334.025,2559.0
2020-10-23 11:40:00,350.29,350.5,349.18,349.18,1928.0,334.1968,334.3971,333.1378,333.1378,1928.0
2020-10-23 11:50:00,349.45,350.26,349.45,349.85,2045.0,333.3953,334.1681,333.3953,333.777,2045.0
2020-10-23 12:00:00,350.0,350.14,349.63,349.69,1600.0,333.9201,334.0536,333.5671,333.6243,1600.0
2020-10-23 12:10:00,349.69,350.21,349.55,349.56,2585.0,333.6243,334.1204,333.4908,333.5003,2585.0
2020-10-23 12:20:00,349.02,349.28,348.74,349.1,1408.0,332.9851,333.2332,332.718,333.0614,1408.0
2020-10-23 12:30:00,349.1,349.77,348.68,349.76,3302.0,333.0614,333.7006,332.6607,333.6911,3302.0
2020-10-23 12:40:00,349.51,349.65,348.88,349.17,2668.0,333.4526,333.5862,332.8515,333.1282,2668.0
2020-10-23 12:50:00,349.43,349.79,348.87,348.87,3144.0,333.3763,333.7197,332.842,332.842,3144.0
2020-10-23 13:00:00,349.57,350.22,349.57,349.77,700.0,333.5098,334.13,333.5098,333.7006,700.0
2020-10-23 13:10:00,349.72,350.25,349.62,349.98,2163.0,333.6529,334.1586,333.5575,333.901,2163.0
2020-10-23 13:20:00,350.21,350.71,350.16,350.22,702.0,334.1204,334.5975,334.0727,334.13,702.0
2020-10-23 13:30:00,350.48,350.54,349.45,349.85,3180.0,334.378,334.4353,333.3953,333.777,3180.0
2020-10-23 13:40:00,349.9,350.0,349.46,349.95,2661.0,333.8247,333.9201,333.4049,333.8724,2661.0
2020-10-23 13:50:00,350.07,350.46,350.07,350.46,500.0,333.9869,334.3589,333.9869,334.3589,500.0
2020-10-23 14:00:00,350.62,350.62,349.97,350.39,2949.0,334.5116,334.5116,333.8915,334.2922,2949.0
2020-10-23 14:10:00,350.31,350.46,349.92,350.3,5218.0,334.2158,334.3589,333.8438,334.2063,5218.0
2020-10-23 14:20:00,350.15,350.22,349.91,350.22,10848.0,334.0632,334.13,333.8342,334.13,10848.0
2020-10-23 14:30:00,350.0,350.21,349.59,349.65,2535.0,333.9201,334.1204,333.5289,333.5862,2535.0
2020-10-23 14:40:00,350.04,350.21,349.78,350.05,8523.0,333.9582,334.1204,333.7102,333.9678,8523.0
2020-10-23 14:50:00,350.05,350.13,349.91,349.97,7622.0,333.9678,334.0441,333.8342,333.8915,7622.0
2020-10-23 15:00:00,350.04,350.61,350.0,350.61,16301.0,333.9582,334.5021,333.9201,334.5021,16301.0
2020-10-23 15:10:00,350.38,351.27,350.35,351.05,1920.0,334.2826,335.1317,334.254,334.9218,1920.0
2020-10-23 15:20:00,351.06,351.41,350.85,351.13,2566.0,334.9314,335.2653,334.731,334.9982,2566.0
2020-10-23 15:30:00,350.99,351.08,350.15,350.39,3263.0,334.8646,334.9505,334.0632,334.2922,3263.0
2020-10-23 15:40:00,350.29,350.65,350.24,350.43,8134.0,334.1968,334.5402,334.1491,334.3303,8134.0
2020-10-23 15:50:00,350.45,350.59,349.98,350.52,43644.0,334.3494,334.483,333.901,334.4162,43644.0
2020-10-26 09:30:00,345.99,350.54,345.99,349.61,7145.0,330.0943,334.4353,330.0943,333.548,7145.0
2020-10-26 09:40:00,350.04,350.04,348.61,348.66,3664.0,333.9582,333.9582,332.5939,332.6416,3664.0
2020-10-26 09:50:00,348.86,350.04,348.33,348.61,2216.0,332.8325,333.9582,332.3268,332.5939,2216.0
2020-10-26 10:00:00,348.61,349.55,347.73,349.36,6886.0,332.5939,333.4908,331.7544,333.3095,6886.0
2020-10-26 10:10:00,349.82,350.32,348.99,349.35,24530.0,333.7484,334.2254,332.9565,333.2999,24530.0
2020-10-26 10:20:00,349.71,349.8,347.41,347.56,2200.0,333.6434,333.7293,331.4491,331.5922,2200.0
2020-10-26 10:30:00,347.45,349.35,347.2,349.35,5651.0,331.4872,333.2999,331.2487,333.2999,5651.0
2020-10-26 10:40:00,349.15,349.99,349.01,349.01,5850.0,333.1091,333.9105,332.9756,332.9756,5850.0
2020-10-26 10:50:00,348.8,348.86,348.11,348.11,2897.0,332.7752,332.8325,332.1169,332.1169,2897.0
2020-10-26 11:00:00,347.94,348.08,346.24,346.48,4890.0,331.9547,332.0883,330.3328,330.5618,4890.0
2020-10-26 11:10:00,346.67,346.86,345.38,345.39,5355.0,330.7431,330.9243,329.5123,329.5219,5355.0
2020-10-26 11:20:00,345.93,346.31,345.52,345.92,5414.0,330.0371,330.3996,329.6459,330.0275,5414.0
2020-10-26 11:30:00,346.22,347.71,346.22,347.71,5675.0,330.3137,331.7353,330.3137,331.7353,5675.0
2020-10-26 11:40:00,347.75,349.03,347.54,348.97,3524.0,331.7735,332.9946,331.5731,332.9374,3524.0
2020-10-26 11:50:00,348.56,349.49,348.43,349.03,2241.0,332.5462,333.4335,332.4222,332.9946,2241.0
2020-10-26 12:00:00,349.02,349.06,348.69,348.78,3400.0,332.9851,333.0233,332.6703,332.7561,3400.0
2020-10-26 12:10:00,348.9,348.97,348.37,348.64,3308.0,332.8706,332.9374,332.365,332.6226,3308.0
2020-10-26 12:20:00,348.75,348.94,348.57,348.9,3479.0,332.7275,332.9088,332.5558,332.8706,3479.0
2020-10-26 12:30:00,348.42,348.42,346.96,347.29,2681.0,332.4127,332.4127,331.0197,331.3346,2681.0
2020-10-26 12:40:00,347.29,347.29,346.56,346.59,4643.0,331.3346,331.3346,330.6381,330.6667,4643.0
2020-10-26 12:50:00,346.43,347.23,346.43,347.22,3033.0,330.5141,331.2773,330.5141,331.2678,3033.0
2020-10-26 13:00:00,347.21,347.89,346.67,347.14,3965.0,331.2583,331.907,330.7431,331.1915,3965.0
2020-10-26 13:10:00,347.53,348.3,347.51,348.02,4891.0,331.5636,332.2982,331.5445,332.031,4891.0
2020-10-26 13:20:00,348.5,348.89,347.69,347.69,6000.0,332.489,332.8611,331.7162,331.7162,6000.0
2020-10-26 13:30:00,347.68,347.7,347.3,347.69,3058.0,331.7067,331.7257,331.3441,331.7162,3058.0
2020-10-26 13:40:00,347.95,349.26,347.91,349.26,3793.0,331.9643,333.2141,331.9261,333.2141,3793.0
2020-10-26 13:50:00,349.29,350.08,349.15,349.64,4507.0,333.2427,333.9964,333.1091,333.5766,4507.0
2020-10-26 14:00:00,349.67,350.33,349.49,350.1,6541.0,333.6052,334.2349,333.4335,334.0155,6541.0
2020-10-26 14:10:00,350.22,350.22,349.43,350.05,4565.0,334.13,334.13,333.3763,333.9678,4565.0
2020-10-26 14:20:00,349.91,350.22,349.16,350.22,1634.0,333.8342,334.13,333.1187,334.13,1634.0
2020-10-26 14:30:00,350.0,350.0,349.09,349.21,6079.0,333.9201,333.9201,333.0519,333.1664,6079.0
2020-10-26 14:40:00,349.18,349.42,348.82,349.19,5194.0,333.1378,333.3667,332.7943,333.1473,5194.0
2020-10-26 14:50:00,349.57,350.0,348.82,348.99,6801.0,333.5098,333.9201,332.7943,332.9565,6801.0
2020-10-26 15:00:00,348.99,349.29,348.45,348.46,7547.0,332.9565,333.2427,332.4413,332.4508,7547.0
2020-10-26 15:10:00,348.77,349.14,347.95,348.93,10393.0,332.7466,333.0996,331.9643,332.8992,10393.0
2020-10-26 15:20:00,349.1,349.49,348.79,349.05,7424.0,333.0614,333.4335,332.7657,333.0137,7424.0
2020-10-26 15:30:00,349.21,349.47,348.36,349.03,7499.0,333.1664,333.4144,332.3554,332.9946,7499.0
2020-10-26 15:40:00,349.03,349.59,348.01,348.3,16463.0,332.9946,333.5289,332.0215,332.2982,16463.0
2020-10-26 15:50:00,348.59,350.44,348.59,349.56,27898.0,332.5749,334.3399,332.5749,333.5003,27898.0
2020-10-27 09:30:00,349.6,360.84,349.6,359.23,57557.0,333.5385,344.2621,333.5385,342.726,57557.0
2020-10-27 09:40:00,357.49,358.98,354.1,357.57,86849.0,341.066,342.4875,337.8317,341.1423,86849.0
2020-10-27 09:50:00,356.68,357.76,356.53,357.39,4253.0,340.2932,341.3236,340.1501,340.9706,4253.0
2020-10-27 10:00:00,357.44,357.45,354.15,355.5,7721.0,341.0183,341.0278,337.8794,339.1674,7721.0
2020-10-27 10:10:00,355.69,355.91,349.1,350.14,11310.0,339.3487,339.5586,333.0614,334.0536,11310.0
2020-10-27 10:20:00,349.51,349.99,348.51,349.56,4711.0,333.4526,333.9105,332.4985,333.5003,4711.0
2020-10-27 10:30:00,349.56,351.25,349.41,351.05,5555.0,333.5003,335.1127,333.3572,334.9218,5555.0
2020-10-27 10:40:00,351.05,352.32,350.0,351.5,4790.0,334.9218,336.1335,333.9201,335.3512,4790.0
2020-10-27 10:50:00,351.74,352.46,350.5,351.19,16757.0,335.5801,336.2671,334.3971,335.0554,16757.0
2020-10-27 11:00:00,351.06,352.03,350.91,350.91,3931.0,334.9314,335.8568,334.7883,334.7883,3931.0
2020-10-27 11:10:00,351.8,352.5,350.88,351.08,3420.0,335.6374,336.3052,334.7597,334.9505,3420.0
2020-10-27 11:20:00,351.27,353.72,350.21,353.48,5313.0,335.1317,337.4692,334.1204,337.2402,5313.0
2020-10-27 11:30:00,353.48,354.33,352.81,353.3,4608.0,337.2402,338.0511,336.601,337.0685,4608.0
2020-10-27 11:40:00,353.44,353.95,351.81,351.85,35256.0,337.202,337.6886,335.6469,335.6851,35256.0
2020-10-27 11:50:00,352.39,352.62,351.89,352.58,4709.0,336.2003,336.4197,335.7232,336.3815,4709.0
2020-10-27 12:00:00,352.3,352.48,351.12,351.31,2800.0,336.1144,336.2861,334.9886,335.1699,2800.0
2020-10-27 12:10:00,351.56,352.89,351.32,352.89,2346.0,335.4084,336.6773,335.1794,336.6773,2346.0
2020-10-27 12:20:00,353.34,354.87,353.31,354.54,4412.0,337.1066,338.5663,337.078,338.2515,4412.0
2020-10-27 12:30:00,354.49,354.85,353.52,354.77,5401.0,338.2038,338.5473,337.2784,338.4709,5401.0
2020-10-27 12:40:00,354.41,355.09,353.71,354.93,2610.0,338.1275,338.7762,337.4596,338.6236,2610.0
2020-10-27 12:50:00,354.75,355.32,354.38,354.96,11292.0,338.4519,338.9957,338.0989,338.6522,11292.0
2020-10-27 13:00:00,354.81,354.99,352.64,352.69,5553.0,338.5091,338.6808,336.4388,336.4865,5553.0
2020-10-27 13:10:00,351.87,352.77,351.64,352.32,2520.0,335.7042,336.5628,335.4847,336.1335,2520.0
2020-10-27 13:20:00,352.68,353.78,352.15,353.78,5278.0,336.477,337.5264,335.9713,337.5264,5278.0
2020-10-27 13:30:00,353.96,355.09,353.96,355.08,3120.0,337.6981,338.7762,337.6981,338.7667,3120.0
2020-10-27 13:40:00,355.08,355.35,354.32,354.75,4124.0,338.7667,339.0243,338.0416,338.4519,4124.0
2020-10-27 13:50:00,354.9,355.24,354.67,355.17,3083.0,338.595,338.9193,338.3755,338.8526,3083.0
2020-10-27 14:00:00,355.23,357.37,355.01,357.29,14384.0,338.9098,340.9515,338.6999,340.8752,14384.0
2020-10-27 14:10:00,357.24,357.24,355.1,355.34,21010.0,340.8275,340.8275,338.7858,339.0147,21010.0
2020-10-27 14:20:00,355.3,356.3,354.99,356.3,2260.0,338.9766,339.9306,338.6808,339.9306,2260.0
2020-10-27 14:30:00,356.09,357.54,355.95,356.62,4846.0,339.7303,341.1137,339.5967,340.2359,4846.0
2020-10-27 14:40:00,356.42,356.78,355.88,356.53,6074.0,340.0451,340.3886,339.5299,340.1501,6074.0
2020-10-27 14:50:00,356.19,356.19,354.98,355.46,4119.0,339.8257,339.8257,338.6713,339.1292,4119.0
2020-10-27 15:00:00,355.23,355.46,354.7,355.04,5801.0,338.9098,339.1292,338.4042,338.7285,5801.0
2020-10-27 15:10:00,355.06,355.96,355.04,355.67,5546.0,338.7476,339.6063,338.7285,339.3296,5546.0
2020-10-27 15:20:00,355.75,357.41,355.75,357.41,8349.0,339.4059,340.9896,339.4059,340.9896,8349.0
2020-10-27 15:30:00,357.13,357.52,356.46,357.32,8305.0,340.7225,341.0946,340.0833,340.9038,8305.0
2020-10-27 15:40:00,357.15,357.68,356.11,356.45,10603.0,340.7416,341.2472,339.7494,340.0738,10603.0
2020-10-27 15:50:00,356.16,357.44,355.84,356.9,67347.0,339.7971,341.0183,339.4918,340.5031,67347.0
2020-10-28 09:30:00,349.99,349.99,346.08,346.21,6932.0,333.9105,333.9105,330.1802,330.3042,6932.0
2020-10-28 09:40:00,346.36,347.57,343.56,347.57,6638.0,330.4473,331.6017,327.776,331.6017,6638.0
2020-10-28 09:50:00,347.8,348.63,345.94,347.89,10174.0,331.8212,332.613,330.0466,331.907,10174.0
2020-10-28 10:00:00,347.89,349.74,347.13,349.74,5511.0,331.907,333.672,331.1819,333.672,5511.0
2020-10-28 10:10:00,349.44,350.1,346.89,346.89,6299.0,333.3858,334.0155,330.953,330.953,6299.0
2020-10-28 10:20:00,346.18,346.18,343.65,344.68,13266.0,330.2756,330.2756,327.8618,328.8445,13266.0
2020-10-28 10:30:00,344.68,346.23,344.57,345.12,4103.0,328.8445,330.3233,328.7395,329.2643,4103.0
2020-10-28 10:40:00,345.08,345.08,343.53,343.84,5551.0,329.2261,329.2261,327.7473,328.0431,5551.0
2020-10-28 10:50:00,343.36,343.36,342.27,342.87,2418.0,327.5851,327.5851,326.5452,327.1177,2418.0
2020-10-28 11:00:00,342.77,342.97,340.58,342.78,4343.0,327.0222,327.2131,324.9329,327.0318,4343.0
2020-10-28 11:10:00,342.71,343.95,342.11,342.55,3579.0,326.965,328.148,326.3926,326.8124,3579.0
2020-10-28 11:20:00,342.75,342.83,341.14,341.31,4979.0,327.0032,327.0795,325.4671,325.6293,4979.0
2020-10-28 11:30:00,341.22,341.4,340.16,341.3,2520.0,325.5435,325.7152,324.5322,325.6198,2520.0
2020-10-28 11:40:00,341.06,341.57,340.67,340.82,2700.0,325.3908,325.8774,325.0187,325.1618,2700.0
2020-10-28 11:50:00,340.66,341.2,339.89,340.85,6047.0,325.0092,325.5244,324.2746,325.1905,6047.0
2020-10-28 12:00:00,341.08,342.6,341.08,342.44,3958.0,325.4099,326.8601,325.4099,326.7074,3958.0
2020-10-28 12:10:00,341.98,343.47,341.77,343.47,7174.0,326.2685,327.6901,326.0682,327.6901,7174.0
2020-10-28 12:20:00,343.39,343.71,342.75,342.99,5270.0,327.6138,327.9191,327.0032,327.2321,5270.0
2020-10-28 12:30:00,342.86,343.0,342.5,342.66,4508.0,327.1081,327.2417,326.7647,326.9173,4508.0
2020-10-28 12:40:00,342.65,342.65,341.84,341.84,4696.0,326.9078,326.9078,326.135,326.135,4696.0
2020-10-28 12:50:00,341.66,341.66,340.59,340.59,1889.0,325.9632,325.9632,324.9424,324.9424,1889.0
2020-10-28 13:00:00,339.83,340.42,339.77,339.92,3113.0,324.2173,324.7802,324.1601,324.3032,3113.0
2020-10-28 13:10:00,339.49,339.56,338.91,339.56,3957.0,323.8929,323.9597,323.3396,323.9597,3957.0
2020-10-28 13:20:00,339.39,340.39,339.02,340.39,3497.0,323.7975,324.7516,323.4445,324.7516,3497.0
2020-10-28 13:30:00,340.63,341.74,340.63,341.74,4852.0,324.9806,326.0396,324.9806,326.0396,4852.0
2020-10-28 13:40:00,341.73,343.03,341.72,343.03,6398.0,326.03,327.2703,326.0205,327.2703,6398.0
2020-10-28 13:50:00,342.93,342.93,341.76,342.14,4593.0,327.1749,327.1749,326.0586,326.4212,4593.0
2020-10-28 14:00:00,342.01,342.02,341.11,341.2,4042.0,326.2972,326.3067,325.4385,325.5244,4042.0
2020-10-28 14:10:00,341.0,341.0,340.43,340.8,2311.0,325.3336,325.3336,324.7898,325.1428,2311.0
2020-10-28 14:20:00,340.88,342.14,340.88,342.01,5118.0,325.2191,326.4212,325.2191,326.2972,5118.0
2020-10-28 14:30:00,341.93,342.48,341.79,341.79,4400.0,326.2208,326.7456,326.0873,326.0873,4400.0
2020-10-28 14:40:00,341.74,342.39,341.4,341.94,5062.0,326.0396,326.6597,325.7152,326.2304,5062.0
2020-10-28 14:50:00,342.07,343.71,341.27,343.35,7941.0,326.3544,327.9191,325.5912,327.5756,7941.0
2020-10-28 15:00:00,343.21,343.33,341.77,342.25,6448.0,327.442,327.5565,326.0682,326.5261,6448.0
2020-10-28 15:10:00,342.34,343.1,341.51,342.88,7239.0,326.612,327.3371,325.8201,327.1272,7239.0
2020-10-28 15:20:00,342.97,344.27,342.59,343.98,18276.0,327.2131,328.4533,326.8505,328.1767,18276.0
2020-10-28 15:30:00,343.97,345.3,343.72,343.84,9503.0,328.1671,329.436,327.9286,328.0431,9503.0
2020-10-28 15:40:00,343.95,344.2,342.72,342.94,13777.0,328.148,328.3865,326.9745,327.1844,13777.0
2020-10-28 15:50:00,342.73,342.78,340.71,340.82,72763.0,326.9841,327.0318,325.0569,325.1618,72763.0
2020-10-29 09:30:00,341.93,345.77,339.73,339.73,6042.0,326.2208,329.8844,324.1219,324.1219,6042.0
2020-10-29 09:40:00,340.02,340.02,336.03,338.99,10235.0,324.3986,324.3986,320.5919,323.4159,10235.0
2020-10-29 09:50:00,339.04,341.29,338.49,340.13,3503.0,323.4636,325.6102,322.9389,324.5035,3503.0
2020-10-29 10:00:00,339.93,340.89,338.92,338.93,5777.0,324.3127,325.2286,323.3491,323.3587,5777.0
2020-10-29 10:10:00,339.18,339.18,337.4,338.68,3664.0,323.5972,323.5972,321.899,323.1202,3664.0
2020-10-29 10:20:00,339.3,339.47,338.12,338.97,2203.0,323.7117,323.8739,322.5859,323.3968,2203.0
2020-10-29 10:30:00,339.38,339.73,338.73,339.73,6328.0,323.788,324.1219,323.1679,324.1219,6328.0
2020-10-29 10:40:00,339.61,340.29,339.54,340.27,4282.0,324.0074,324.6562,323.9406,324.6371,4282.0
2020-10-29 10:50:00,340.56,340.82,339.07,340.1,13963.0,324.9138,325.1618,323.4922,324.4749,13963.0
2020-10-29 11:00:00,340.31,341.14,339.85,341.14,4374.0,324.6753,325.4671,324.2364,325.4671,4374.0
2020-10-29 11:10:00,340.9,342.94,340.89,342.73,3586.0,325.2382,327.1844,325.2286,326.9841,3586.0
2020-10-29 11:20:00,342.3,343.14,342.24,342.24,5250.0,326.5738,327.3752,326.5166,326.5166,5250.0
2020-10-29 11:30:00,342.07,342.07,341.1,341.68,2255.0,326.3544,326.3544,325.429,325.9823,2255.0
2020-10-29 11:40:00,341.8,341.98,340.39,341.47,3500.0,326.0968,326.2685,324.7516,325.782,3500.0
2020-10-29 11:50:00,341.46,341.88,340.91,341.17,10619.0,325.7724,326.1731,325.2477,325.4958,10619.0
2020-10-29 12:00:00,341.44,341.87,341.1,341.11,2138.0,325.7533,326.1636,325.429,325.4385,2138.0
2020-10-29 12:10:00,341.1,342.76,341.1,342.64,2999.0,325.429,327.0127,325.429,326.8982,2999.0
2020-10-29 12:20:00,342.81,342.97,342.31,342.66,5895.0,327.0604,327.2131,326.5834,326.9173,5895.0
2020-10-29 12:30:00,342.5,343.57,342.23,343.03,4288.0,326.7647,327.7855,326.5071,327.2703,4288.0
2020-10-29 12:40:00,343.01,343.84,343.01,343.5,4410.0,327.2512,328.0431,327.2512,327.7187,4410.0
2020-10-29 12:50:00,343.51,343.66,342.89,342.89,2686.0,327.7282,327.8714,327.1367,327.1367,2686.0
2020-10-29 13:00:00,342.92,342.92,342.01,342.01,2606.0,327.1654,327.1654,326.2972,326.2972,2606.0
2020-10-29 13:10:00,342.08,342.89,342.08,342.13,2206.0,326.3639,327.1367,326.3639,326.4116,2206.0
2020-10-29 13:20:00,342.44,343.71,342.44,343.68,3447.0,326.7074,327.9191,326.7074,327.8904,3447.0
2020-10-29 13:30:00,343.63,344.27,343.63,343.94,4275.0,327.8427,328.4533,327.8427,328.1385,4275.0
2020-10-29 13:40:00,344.1,344.91,344.06,344.82,2815.0,328.2911,329.0639,328.253,328.9781,2815.0
2020-10-29 13:50:00,344.68,345.92,344.52,345.75,6388.0,328.8445,330.0275,328.6918,329.8653,6388.0
2020-10-29 14:00:00,345.82,347.04,345.81,346.82,5546.0,329.9321,331.0961,329.9226,330.8862,5546.0
2020-10-29 14:10:00,346.68,347.71,346.5,347.68,7341.0,330.7526,331.7353,330.5809,331.7067,7341.0
2020-10-29 14:20:00,347.67,347.96,347.17,347.96,6496.0,331.6971,331.9738,331.2201,331.9738,6496.0
2020-10-29 14:30:00,347.93,348.48,347.37,347.49,2710.0,331.9452,332.4699,331.4109,331.5254,2710.0
2020-10-29 14:40:00,347.5,347.81,346.68,347.03,2598.0,331.5349,331.8307,330.7526,331.0865,2598.0
2020-10-29 14:50:00,346.51,346.67,346.04,346.65,3211.0,330.5904,330.7431,330.142,330.724,3211.0
2020-10-29 15:00:00,346.67,347.55,346.35,346.97,4101.0,330.7431,331.5826,330.4378,331.0293,4101.0
2020-10-29 15:10:00,346.71,346.94,345.35,346.65,2939.0,330.7812,331.0007,329.4837,330.724,2939.0
2020-10-29 15:20:00,346.63,347.32,346.53,347.04,5050.0,330.7049,331.3632,330.6095,331.0961,5050.0
2020-10-29 15:30:00,346.87,347.46,346.87,347.21,7625.0,330.9339,331.4968,330.9339,331.2583,7625.0
2020-10-29 15:40:00,347.08,348.35,346.62,347.98,9372.0,331.1342,332.3459,330.6954,331.9929,9372.0
2020-10-29 15:50:00,347.92,348.31,345.5,345.5,48296.0,331.9356,332.3077,329.6268,329.6268,48296.0
2020-10-30 09:30:00,344.15,348.56,344.15,348.15,7820.0,328.3388,332.5462,328.3388,332.1551,7820.0
2020-10-30 09:40:00,348.37,349.41,346.52,346.52,5844.0,332.365,333.3572,330.6,330.6,5844.0
2020-10-30 09:50:00,347.52,350.07,347.52,349.56,5490.0,331.554,333.9869,331.554,333.5003,5490.0
2020-10-30 10:00:00,349.56,350.05,348.35,348.36,2000.0,333.5003,333.9678,332.3459,332.3554,2000.0
2020-10-30 10:10:00,348.52,350.0,348.52,349.51,6119.0,332.5081,333.9201,332.5081,333.4526,6119.0
2020-10-30 10:20:00,349.51,349.51,347.88,348.28,8823.0,333.4526,333.4526,331.8975,332.2791,8823.0
2020-10-30 10:30:00,348.21,348.49,346.76,347.75,7529.0,332.2123,332.4795,330.8289,331.7735,7529.0
2020-10-30 10:40:00,347.71,347.71,345.64,345.64,6715.0,331.7353,331.7353,329.7604,329.7604,6715.0
2020-10-30 10:50:00,346.22,346.81,344.35,344.35,6580.0,330.3137,330.8766,328.5297,328.5297,6580.0
2020-10-30 11:00:00,344.35,346.05,344.31,345.23,7523.0,328.5297,330.1516,328.4915,329.3692,7523.0
2020-10-30 11:10:00,344.52,346.56,344.52,345.73,5411.0,328.6918,330.6381,328.6918,329.8463,5411.0
2020-10-30 11:20:00,345.46,346.64,345.41,346.36,3720.0,329.5887,330.7144,329.541,330.4473,3720.0
2020-10-30 11:30:00,346.36,346.56,345.86,346.24,3944.0,330.4473,330.6381,329.9703,330.3328,3944.0
2020-10-30 11:40:00,346.37,346.84,345.52,346.63,4000.0,330.4569,330.9053,329.6459,330.7049,4000.0
2020-10-30 11:50:00,346.63,347.75,346.27,347.68,3843.0,330.7049,331.7735,330.3614,331.7067,3843.0
2020-10-30 12:00:00,347.44,348.47,347.43,348.35,2978.0,331.4777,332.4604,331.4682,332.3459,2978.0
2020-10-30 12:10:00,348.15,350.54,348.15,350.54,3700.0,332.1551,334.4353,332.1551,334.4353,3700.0
2020-10-30 12:20:00,350.56,351.54,350.37,351.46,1815.0,334.4544,335.3893,334.2731,335.313,1815.0
2020-10-30 12:30:00,351.45,351.62,349.12,350.19,6111.0,335.3035,335.4657,333.0805,334.1014,6111.0
2020-10-30 12:40:00,350.11,350.53,349.77,350.19,3400.0,334.025,334.4257,333.7006,334.1014,3400.0
2020-10-30 12:50:00,350.39,350.49,349.18,349.48,2508.0,334.2922,334.3876,333.1378,333.424,2508.0
2020-10-30 13:00:00,349.1,349.65,348.66,348.66,2104.0,333.0614,333.5862,332.6416,332.6416,2104.0
2020-10-30 13:10:00,349.06,349.07,347.61,348.03,3925.0,333.0233,333.0328,331.6399,332.0406,3925.0
2020-10-30 13:20:00,348.03,348.26,347.7,348.26,3739.0,332.0406,332.26,331.7257,332.26,3739.0
2020-10-30 13:30:00,348.26,348.26,346.82,347.09,2405.0,332.26,332.26,330.8862,331.1438,2405.0
2020-10-30 13:40:00,347.3,348.17,347.29,348.11,5323.0,331.3441,332.1742,331.3346,332.1169,5323.0
2020-10-30 13:50:00,348.1,348.3,347.62,347.94,2300.0,332.1074,332.2982,331.6494,331.9547,2300.0
2020-10-30 14:00:00,347.99,349.08,347.67,348.72,20432.0,332.0024,333.0423,331.6971,332.6989,20432.0
2020-10-30 14:10:00,348.87,348.92,348.15,348.35,4388.0,332.842,332.8897,332.1551,332.3459,4388.0
2020-10-30 14:20:00,348.62,348.84,347.22,347.56,2807.0,332.6035,332.8134,331.2678,331.5922,2807.0
2020-10-30 14:30:00,347.49,347.54,346.47,347.2,3912.0,331.5254,331.5731,330.5523,331.2487,3912.0
2020-10-30 14:40:00,346.93,346.93,345.78,346.43,2801.0,330.9911,330.9911,329.894,330.5141,2801.0
2020-10-30 14:50:00,346.45,347.75,346.38,347.52,5410.0,330.5332,331.7735,330.4664,331.554,5410.0
2020-10-30 15:00:00,347.28,347.64,346.49,346.49,3587.0,331.325,331.6685,330.5713,330.5713,3587.0
2020-10-30 15:10:00,346.43,348.05,346.43,348.05,8350.0,330.5141,332.0597,330.5141,332.0597,8350.0
2020-10-30 15:20:00,348.3,349.05,347.8,347.81,7704.0,332.2982,333.0137,331.8212,331.8307,7704.0
2020-10-30 15:30:00,348.0,348.39,347.21,348.32,9162.0,332.012,332.384,331.2583,332.3173,9162.0
2020-10-30 15:40:00,348.32,350.35,348.29,349.47,13829.0,332.3173,334.254,332.2886,333.4144,13829.0
2020-10-30 15:50:00,349.49,350.1,347.97,349.95,86780.0,333.4335,334.0155,331.9833,333.8724,86780.0
2020-11-02 09:30:00,355.07,358.63,353.54,358.17,11272.0,338.7572,342.1536,337.2974,341.7147,11272.0
2020-11-02 09:40:00,357.52,362.08,357.49,361.86,11158.0,341.0946,345.4451,341.066,345.2352,11158.0
2020-11-02 09:50:00,361.13,363.93,360.95,363.93,7615.0,344.5387,347.2101,344.367,347.2101,7615.0
2020-11-02 10:00:00,364.41,365.61,363.65,363.65,6299.0,347.668,348.8129,346.943,346.943,6299.0
2020-11-02 10:10:00,363.69,365.8,363.04,365.8,11962.0,346.9811,348.9942,346.361,348.9942,11962.0
2020-11-02 10:20:00,365.48,365.67,363.7,364.31,13014.0,348.6889,348.8702,346.9907,347.5726,13014.0
2020-11-02 10:30:00,363.71,363.71,360.23,360.23,3551.0,347.0002,347.0002,343.6801,343.6801,3551.0
2020-11-02 10:40:00,360.54,360.54,359.36,359.36,6667.0,343.9758,343.9758,342.8501,342.8501,6667.0
2020-11-02 10:50:00,359.53,359.92,358.29,358.56,3520.0,343.0122,343.3843,341.8292,342.0868,3520.0
2020-11-02 11:00:00,358.31,359.02,358.07,358.66,2300.0,341.8483,342.5257,341.6193,342.1822,2300.0
2020-11-02 11:10:00,358.47,358.55,356.41,356.41,1648.0,342.0009,342.0773,340.0356,340.0356,1648.0
2020-11-02 11:20:00,356.15,356.49,355.45,356.49,2101.0,339.7875,340.1119,339.1197,340.1119,2101.0
2020-11-02 11:30:00,357.21,357.45,355.84,355.84,1432.0,340.7988,341.0278,339.4918,339.4918,1432.0
2020-11-02 11:40:00,355.65,357.96,355.65,357.34,2900.0,339.3105,341.5144,339.3105,340.9229,2900.0
2020-11-02 11:50:00,357.35,357.62,356.9,357.5,2434.0,340.9324,341.19,340.5031,341.0755,2434.0
2020-11-02 12:00:00,357.41,357.74,356.12,356.41,3491.0,340.9896,341.3045,339.7589,340.0356,3491.0
2020-11-02 12:10:00,356.43,356.49,355.49,356.01,2401.0,340.0547,340.1119,339.1579,339.654,2401.0
2020-11-02 12:20:00,356.0,356.65,355.82,356.62,2136.0,339.6444,340.2646,339.4727,340.2359,2136.0
2020-11-02 12:30:00,357.07,357.22,356.65,356.65,1400.0,340.6653,340.8084,340.2646,340.2646,1400.0
2020-11-02 12:40:00,356.66,356.67,355.1,355.18,2300.0,340.2741,340.2836,338.7858,338.8621,2300.0
2020-11-02 12:50:00,355.2,355.76,354.48,354.48,4663.0,338.8812,339.4155,338.1943,338.1943,4663.0
2020-11-02 13:00:00,354.96,355.13,352.74,352.9,7966.0,338.6522,338.8144,336.5342,336.6868,7966.0
2020-11-02 13:10:00,352.56,352.85,351.54,351.99,7759.0,336.3625,336.6391,335.3893,335.8187,7759.0
2020-11-02 13:20:00,351.91,353.16,351.87,352.06,5449.0,335.7423,336.9349,335.7042,335.8854,5449.0
2020-11-02 13:30:00,352.24,353.54,352.24,353.44,4667.0,336.0572,337.2974,336.0572,337.202,4667.0
2020-11-02 13:40:00,354.1,354.68,353.96,354.67,4540.0,337.8317,338.3851,337.6981,338.3755,4540.0
2020-11-02 13:50:00,354.09,354.39,353.74,354.22,3308.0,337.8222,338.1084,337.4883,337.9462,3308.0
2020-11-02 14:00:00,354.2,355.02,354.2,355.0,3602.0,337.9271,338.7094,337.9271,338.6904,3602.0
2020-11-02 14:10:00,355.32,355.45,355.04,355.22,2828.0,338.9957,339.1197,338.7285,338.9003,2828.0
2020-11-02 14:20:00,355.22,356.63,355.22,355.93,8984.0,338.9003,340.2455,338.9003,339.5776,8984.0
2020-11-02 14:30:00,355.69,355.93,355.11,355.69,3901.0,339.3487,339.5776,338.7953,339.3487,3901.0
2020-11-02 14:40:00,355.69,356.41,355.47,356.04,4747.0,339.3487,340.0356,339.1388,339.6826,4747.0
2020-11-02 14:50:00,356.0,356.43,355.33,356.39,3125.0,339.6444,340.0547,339.0052,340.0165,3125.0
2020-11-02 15:00:00,356.55,357.16,356.36,356.37,2706.0,340.1692,340.7511,339.9879,339.9974,2706.0
2020-11-02 15:10:00,356.38,356.73,355.95,356.67,8885.0,340.007,340.3409,339.5967,340.2836,8885.0
2020-11-02 15:20:00,356.76,356.92,356.0,356.14,5341.0,340.3695,340.5222,339.6444,339.778,5341.0
2020-11-02 15:30:00,356.18,356.35,355.04,355.75,17981.0,339.8162,339.9783,338.7285,339.4059,17981.0
2020-11-02 15:40:00,355.75,356.15,355.16,356.15,12505.0,339.4059,339.7875,338.843,339.7875,12505.0
2020-11-02 15:50:00,355.82,356.85,354.86,356.85,20362.0,339.4727,340.4554,338.5568,340.4554,20362.0
2020-11-03 09:30:00,360.54,361.31,359.0,361.31,6964.0,343.9758,344.7105,342.5066,344.7105,6964.0
2020-11-03 09:40:00,361.0,364.12,360.01,362.89,11415.0,344.4147,347.3914,343.4702,346.2179,11415.0
2020-11-03 09:50:00,363.71,364.98,362.13,362.4,8886.0,347.0002,348.2119,345.4928,345.7504,8886.0
2020-11-03 10:00:00,363.23,363.92,362.81,363.49,4219.0,346.5423,347.2006,346.1416,346.7903,4219.0
2020-11-03 10:10:00,363.48,368.23,363.37,367.61,11228.0,346.7808,351.3125,346.6758,350.721,11228.0
2020-11-03 10:20:00,368.31,368.75,367.24,367.85,8465.0,351.3889,351.8087,350.368,350.95,8465.0
2020-11-03 10:30:00,367.75,368.57,366.87,367.64,3242.0,350.8546,351.6369,350.015,350.7497,3242.0
2020-11-03 10:40:00,368.05,369.16,367.64,368.76,4346.0,351.1408,352.1998,350.7497,351.8182,4346.0
2020-11-03 10:50:00,369.03,369.2,367.39,367.39,3517.0,352.0758,352.238,350.5111,350.5111,3517.0
2020-11-03 11:00:00,367.67,367.83,364.9,365.56,4800.0,350.7783,350.9309,348.1355,348.7652,4800.0
2020-11-03 11:10:00,365.2,365.91,365.01,365.67,6427.0,348.4218,349.0991,348.2405,348.8702,6427.0
2020-11-03 11:20:00,366.13,366.87,365.24,365.44,5504.0,349.309,350.015,348.4599,348.6507,5504.0
2020-11-03 11:30:00,365.71,366.59,365.71,366.57,1901.0,348.9083,349.7479,348.9083,349.7288,1901.0
2020-11-03 11:40:00,366.73,368.19,366.72,368.0,8274.0,349.8815,351.2744,349.8719,351.0931,8274.0
2020-11-03 11:50:00,368.22,368.47,367.02,367.23,5652.0,351.303,351.5415,350.1581,350.3585,5652.0
2020-11-03 12:00:00,367.49,368.58,367.33,368.47,4268.0,350.6065,351.6465,350.4539,351.5415,4268.0
2020-11-03 12:10:00,368.1,368.6,367.28,367.67,9317.0,351.1885,351.6655,350.4062,350.7783,9317.0
2020-11-03 12:20:00,367.66,368.1,367.35,368.09,4218.0,350.7687,351.1885,350.473,351.179,4218.0
2020-11-03 12:30:00,368.21,368.89,368.05,368.13,3849.0,351.2935,351.9422,351.1408,351.2171,3849.0
2020-11-03 12:40:00,368.2,369.76,368.2,369.73,6170.0,351.2839,352.7723,351.2839,352.7436,6170.0
2020-11-03 12:50:00,369.76,370.58,369.02,370.22,8983.0,352.7723,353.5546,352.0663,353.2111,8983.0
2020-11-03 13:00:00,370.19,370.55,369.55,369.6,6343.0,353.1825,353.526,352.5719,352.6196,6343.0
2020-11-03 13:10:00,369.59,369.75,368.91,369.19,5001.0,352.6101,352.7627,351.9613,352.2284,5001.0
2020-11-03 13:20:00,369.17,369.25,368.74,369.2,5304.0,352.2094,352.2857,351.7991,352.238,5304.0
2020-11-03 13:30:00,369.2,369.57,369.06,369.35,7404.0,352.238,352.591,352.1044,352.3811,7404.0
2020-11-03 13:40:00,369.35,371.63,369.28,370.92,6755.0,352.3811,354.5563,352.3143,353.879,6755.0
2020-11-03 13:50:00,370.59,370.61,369.57,369.8,3800.0,353.5641,353.5832,352.591,352.8104,3800.0
2020-11-03 14:00:00,369.63,371.0,369.03,369.21,31459.0,352.6482,353.9553,352.0758,352.2475,31459.0
2020-11-03 14:10:00,369.54,370.43,369.54,370.43,3079.0,352.5624,353.4115,352.5624,353.4115,3079.0
2020-11-03 14:20:00,370.38,370.86,370.11,370.62,7434.0,353.3638,353.8217,353.1062,353.5927,7434.0
2020-11-03 14:30:00,370.99,371.59,370.56,371.5,7799.0,353.9457,354.5182,353.5355,354.4323,7799.0
2020-11-03 14:40:00,371.42,372.89,371.27,372.75,25224.0,354.356,355.7585,354.2129,355.6249,25224.0
2020-11-03 14:50:00,372.63,372.9,371.61,371.63,16803.0,355.5104,355.768,354.5373,354.5563,16803.0
2020-11-03 15:00:00,371.51,371.51,368.25,368.26,4701.0,354.4419,354.4419,351.3316,351.3412,4701.0
2020-11-03 15:10:00,369.06,369.24,368.16,368.49,5438.0,352.1044,352.2761,351.2458,351.5606,5438.0
2020-11-03 15:20:00,368.69,369.04,367.87,368.03,16390.0,351.7514,352.0853,350.9691,351.1217,16390.0
2020-11-03 15:30:00,368.08,369.97,368.01,369.65,13365.0,351.1694,352.9726,351.1027,352.6673,13365.0
2020-11-03 15:40:00,370.0,370.46,369.45,370.17,20225.0,353.0012,353.4401,352.4765,353.1634,20225.0
2020-11-03 15:50:00,370.14,371.87,368.88,369.45,39644.0,353.1348,354.7853,351.9327,352.4765,39644.0
2020-11-04 09:30:00,371.1,378.78,371.1,376.73,20080.0,354.0507,361.3779,354.0507,359.422,20080.0
2020-11-04 09:40:00,377.08,380.63,376.35,379.28,14259.0,359.756,363.1429,359.0595,361.8549,14259.0
2020-11-04 09:50:00,378.69,381.5,377.26,381.5,6848.0,361.292,363.9729,359.9277,363.9729,6848.0
2020-11-04 10:00:00,381.96,384.99,380.11,384.34,13186.0,364.4118,367.3025,362.6467,366.6824,13186.0
2020-11-04 10:10:00,384.26,386.48,383.9,385.19,15362.0,366.6061,368.7241,366.2626,367.4934,15362.0
2020-11-04 10:20:00,386.09,387.53,385.86,386.2,9598.0,368.352,369.7259,368.1326,368.457,9598.0
2020-11-04 10:30:00,386.67,387.1,384.75,386.13,6249.0,368.9054,369.3156,367.0736,368.3902,6249.0
2020-11-04 10:40:00,386.76,387.75,386.57,387.51,5200.0,368.9912,369.9357,368.81,369.7068,5200.0
2020-11-04 10:50:00,387.96,388.71,386.88,387.54,8659.0,370.1361,370.8516,369.1057,369.7354,8659.0
2020-11-04 11:00:00,387.69,388.7,387.4,387.44,3485.0,369.8785,370.8421,369.6018,369.64,3485.0
2020-11-04 11:10:00,387.83,388.47,387.17,388.23,2372.0,370.0121,370.6227,369.3824,370.3937,2372.0
2020-11-04 11:20:00,388.66,390.78,388.59,389.96,5322.0,370.8039,372.8265,370.7372,372.0442,5322.0
2020-11-04 11:30:00,390.36,391.44,389.69,390.35,4329.0,372.4258,373.4562,371.7866,372.4163,4329.0
2020-11-04 11:40:00,390.47,391.43,389.52,391.43,8277.0,372.5308,373.4467,371.6244,373.4467,8277.0
2020-11-04 11:50:00,391.54,391.83,389.73,391.43,6958.0,373.5516,373.8283,371.8248,373.4467,6958.0
2020-11-04 12:00:00,391.34,392.0,390.4,391.1,4038.0,373.3608,373.9905,372.464,373.1318,4038.0
2020-11-04 12:10:00,391.24,393.96,390.71,393.91,5831.0,373.2654,375.8604,372.7598,375.8127,5831.0
2020-11-04 12:20:00,393.57,394.82,391.95,394.31,26975.0,375.4884,376.6809,373.9428,376.1944,26975.0
2020-11-04 12:30:00,394.29,394.78,392.56,393.0,29738.0,376.1753,376.6428,374.5248,374.9445,29738.0
2020-11-04 12:40:00,393.16,393.84,391.99,393.0,3202.0,375.0972,375.746,373.9809,374.9445,3202.0
2020-11-04 12:50:00,392.95,392.95,391.14,391.38,5132.0,374.8968,374.8968,373.17,373.399,5132.0
2020-11-04 13:00:00,391.49,391.49,389.59,390.63,4880.0,373.5039,373.5039,371.6912,372.6834,4880.0
2020-11-04 13:10:00,390.22,391.42,389.94,390.66,6924.0,372.2923,373.4371,372.0251,372.7121,6924.0
2020-11-04 13:20:00,390.86,391.96,390.51,391.33,9364.0,372.9029,373.9523,372.5689,373.3513,9364.0
2020-11-04 13:30:00,391.88,395.25,391.88,395.25,13846.0,373.876,377.0912,373.876,377.0912,13846.0
2020-11-04 13:40:00,394.71,395.99,393.73,395.12,16513.0,376.576,377.7972,375.641,376.9671,16513.0
2020-11-04 13:50:00,395.08,395.94,394.52,394.52,8028.0,376.929,377.7495,376.3947,376.3947,8028.0
2020-11-04 14:00:00,394.5,396.0,394.5,394.84,5686.0,376.3756,377.8067,376.3756,376.7,5686.0
2020-11-04 14:10:00,394.87,395.73,394.8,395.66,6980.0,376.7286,377.5491,376.6619,377.4823,6980.0
2020-11-04 14:20:00,396.02,396.85,395.85,396.44,11269.0,377.8258,378.6177,377.6636,378.2265,11269.0
2020-11-04 14:30:00,396.31,397.09,396.0,396.42,7217.0,378.1025,378.8466,377.8067,378.2074,7217.0
2020-11-04 14:40:00,396.12,396.81,395.54,396.81,9505.0,377.9212,378.5795,377.3679,378.5795,9505.0
2020-11-04 14:50:00,397.15,397.74,396.73,397.55,5093.0,378.9039,379.4668,378.5032,379.2855,5093.0
2020-11-04 15:00:00,397.62,398.34,396.94,397.94,10057.0,379.3523,380.0392,378.7035,379.6576,10057.0
2020-11-04 15:10:00,397.78,399.36,397.45,398.24,25272.0,379.5049,381.0124,379.1901,379.9438,25272.0
2020-11-04 15:20:00,398.04,399.05,398.03,398.5,17183.0,379.753,380.7166,379.7435,380.1919,17183.0
2020-11-04 15:30:00,398.69,399.09,397.77,398.31,55891.0,380.3731,380.7548,379.4954,380.0106,55891.0
2020-11-04 15:40:00,398.16,399.41,398.16,398.5,32459.0,379.8675,381.0601,379.8675,380.1919,32459.0
2020-11-04 15:50:00,398.47,399.27,397.48,397.88,74072.0,380.1632,380.9265,379.2187,379.6003,74072.0
2020-11-05 09:30:00,399.95,404.05,399.76,402.54,19213.0,381.5752,385.4869,381.394,384.0463,19213.0
2020-11-05 09:40:00,402.25,402.53,399.68,401.71,10792.0,383.7696,384.0367,381.3177,383.2544,10792.0
2020-11-05 09:50:00,403.5,408.12,403.5,407.76,15836.0,384.9622,389.3699,384.9622,389.0264,15836.0
2020-11-05 10:00:00,408.74,411.75,407.4,410.92,23786.0,389.9614,392.8331,388.683,392.0413,23786.0
2020-11-05 10:10:00,410.92,412.26,410.09,412.14,14740.0,392.0413,393.3197,391.2494,393.2052,14740.0
2020-11-05 10:20:00,411.96,413.64,411.61,412.33,12928.0,393.0335,394.6363,392.6996,393.3865,12928.0
2020-11-05 10:30:00,411.42,412.87,410.83,412.48,8113.0,392.5183,393.9017,391.9554,393.5296,8113.0
2020-11-05 10:40:00,412.83,413.64,412.32,413.05,5385.0,393.8635,394.6363,393.3769,394.0734,5385.0
2020-11-05 10:50:00,413.25,413.3,412.1,412.39,1901.0,394.2642,394.3119,393.167,393.4437,1901.0
2020-11-05 11:00:00,412.68,413.02,410.0,410.05,6909.0,393.7204,394.0448,391.1635,391.2112,6909.0
2020-11-05 11:10:00,410.05,411.69,409.16,411.42,9117.0,391.2112,392.7759,390.3621,392.5183,9117.0
2020-11-05 11:20:00,411.63,413.98,411.2,413.24,27803.0,392.7186,394.9607,392.3084,394.2547,27803.0
2020-11-05 11:30:00,412.84,414.15,412.22,413.76,28586.0,393.873,395.1229,393.2815,394.7508,28586.0
2020-11-05 11:40:00,413.58,413.65,411.37,412.14,10748.0,394.579,394.6458,392.4706,393.2052,10748.0
2020-11-05 11:50:00,412.0,413.54,411.81,413.08,15693.0,393.0716,394.5409,392.8904,394.102,15693.0
2020-11-05 12:00:00,413.08,413.35,412.68,413.0,10650.0,394.102,394.3596,393.7204,394.0257,10650.0
2020-11-05 12:10:00,413.0,413.37,412.5,413.29,12233.0,394.0257,394.3787,393.5487,394.3024,12233.0
2020-11-05 12:20:00,413.22,415.68,412.85,415.67,14327.0,394.2356,396.5826,393.8826,396.573,14327.0
2020-11-05 12:30:00,415.62,416.0,413.88,413.88,13701.0,396.5253,396.8879,394.8653,394.8653,13701.0
2020-11-05 12:40:00,413.85,415.47,413.85,415.32,25723.0,394.8366,396.3822,394.8366,396.2391,25723.0
2020-11-05 12:50:00,415.49,416.26,414.69,414.69,5000.0,396.4013,397.1359,395.6381,395.6381,5000.0
2020-11-05 13:00:00,414.71,415.51,414.55,415.51,3495.0,395.6571,396.4204,395.5045,396.4204,3495.0
2020-11-05 13:10:00,415.66,415.66,414.38,414.75,4543.0,396.5635,396.5635,395.3423,395.6953,4543.0
2020-11-05 13:20:00,414.75,416.12,414.71,415.56,12746.0,395.6953,397.0024,395.6571,396.4681,12746.0
2020-11-05 13:30:00,415.91,416.49,415.76,416.16,7257.0,396.802,397.3554,396.6589,397.0405,7257.0
2020-11-05 13:40:00,416.2,416.29,415.44,415.46,9242.0,397.0787,397.1645,396.3536,396.3727,9242.0
2020-11-05 13:50:00,415.57,415.65,414.25,414.66,5148.0,396.4776,396.5539,395.2183,395.6094,5148.0
2020-11-05 14:00:00,414.61,414.66,412.72,413.01,10085.0,395.5617,395.6094,393.7586,394.0352,10085.0
2020-11-05 14:10:00,413.14,413.51,412.72,413.39,5380.0,394.1593,394.5123,393.7586,394.3978,5380.0
2020-11-05 14:20:00,413.52,415.52,413.48,415.52,6334.0,394.5218,396.4299,394.4836,396.4299,6334.0
2020-11-05 14:30:00,415.58,415.87,413.81,414.43,7288.0,396.4872,396.7638,394.7985,395.39,7288.0
2020-11-05 14:40:00,414.6,415.28,413.98,413.99,5904.0,395.5522,396.2009,394.9607,394.9702,5904.0
2020-11-05 14:50:00,414.0,415.43,413.91,414.69,9114.0,394.9798,396.3441,394.8939,395.6381,9114.0
2020-11-05 15:00:00,414.97,415.26,414.01,414.8,6800.0,395.9052,396.1819,394.9893,395.743,6800.0
2020-11-05 15:10:00,414.72,414.79,413.94,414.79,5325.0,395.6667,395.7335,394.9225,395.7335,5325.0
2020-11-05 15:20:00,414.6,416.3,414.41,416.3,13654.0,395.5522,397.1741,395.3709,397.1741,13654.0
2020-11-05 15:30:00,416.19,416.41,414.3,414.9,17458.0,397.0691,397.279,395.266,395.8384,17458.0
2020-11-05 15:40:00,414.85,415.3,413.79,414.62,30726.0,395.7907,396.22,394.7794,395.5713,30726.0
2020-11-05 15:50:00,414.4,418.72,414.14,417.62,70635.0,395.3614,399.4829,395.1133,398.4334,70635.0
2020-11-06 09:30:00,418.1,418.99,410.11,411.53,27573.0,398.8914,399.7405,391.2685,392.6232,27573.0
2020-11-06 09:40:00,410.4,411.23,407.34,408.5,18481.0,391.5451,392.337,388.6257,389.7324,18481.0
2020-11-06 09:50:00,408.65,409.96,407.23,407.44,17749.0,389.8755,391.1254,388.5208,388.7211,17749.0
2020-11-06 10:00:00,407.47,410.15,407.01,409.89,8612.0,388.7498,391.3066,388.3109,391.0586,8612.0
2020-11-06 10:10:00,410.19,410.8,409.44,410.42,5343.0,391.3448,391.9268,390.6293,391.5642,5343.0
2020-11-06 10:20:00,410.42,413.73,410.42,412.78,17338.0,391.5642,394.7222,391.5642,393.8158,17338.0
2020-11-06 10:30:00,412.53,413.75,412.53,413.25,8782.0,393.5773,394.7412,393.5773,394.2642,8782.0
2020-11-06 10:40:00,413.55,414.74,413.55,414.67,2912.0,394.5504,395.6858,394.5504,395.619,2912.0
2020-11-06 10:50:00,414.58,415.67,412.31,412.31,4136.0,395.5331,396.573,393.3674,393.3674,4136.0
2020-11-06 11:00:00,412.93,414.83,412.92,414.49,3942.0,393.9589,395.7716,393.9494,395.4472,3942.0
2020-11-06 11:10:00,413.96,415.88,413.64,415.53,6477.0,394.9416,396.7734,394.6363,396.4395,6477.0
2020-11-06 11:20:00,415.69,417.26,415.03,417.05,4602.0,396.5921,398.09,395.9624,397.8896,4602.0
2020-11-06 11:30:00,416.74,417.67,416.68,417.31,5048.0,397.5939,398.4811,397.5366,398.1377,5048.0
2020-11-06 11:40:00,417.67,418.46,417.62,418.15,3782.0,398.4811,399.2348,398.4334,398.9391,3782.0
2020-11-06 11:50:00,418.24,419.5,418.24,419.44,8217.0,399.025,400.2271,399.025,400.1698,8217.0
2020-11-06 12:00:00,420.0,422.86,420.0,422.0,24476.0,400.7041,403.4327,400.7041,402.6122,24476.0
2020-11-06 12:10:00,422.09,423.58,421.01,421.92,7973.0,402.6981,404.1196,401.6677,402.5359,7973.0
2020-11-06 12:20:00,422.31,422.42,420.76,420.83,3327.0,402.908,403.0129,401.4292,401.496,3327.0
2020-11-06 12:30:00,421.31,423.25,421.31,422.71,4829.0,401.9539,403.8048,401.9539,403.2896,4829.0
2020-11-06 12:40:00,423.05,423.34,422.56,422.71,8737.0,403.614,403.8906,403.1465,403.2896,8737.0
2020-11-06 12:50:00,422.88,424.03,422.44,423.99,3490.0,403.4518,404.5489,403.032,404.5108,3490.0
2020-11-06 13:00:00,424.17,425.83,423.8,425.83,4717.0,404.6825,406.2663,404.3295,406.2663,4717.0
2020-11-06 13:10:00,426.17,427.02,424.89,424.89,6252.0,406.5906,407.4016,405.3694,405.3694,6252.0
2020-11-06 13:20:00,424.73,425.61,424.33,424.88,4998.0,405.2168,406.0564,404.8352,405.3599,4998.0
2020-11-06 13:30:00,424.6,424.6,424.03,424.06,5783.0,405.0928,405.0928,404.5489,404.5776,5783.0
2020-11-06 13:40:00,424.1,424.1,422.84,422.84,3444.0,404.6157,404.6157,403.4136,403.4136,3444.0
2020-11-06 13:50:00,423.35,423.35,422.52,422.52,2828.0,403.9002,403.9002,403.1083,403.1083,2828.0
2020-11-06 14:00:00,422.87,423.48,422.62,422.8,8492.0,403.4422,404.0242,403.2037,403.3755,8492.0
2020-11-06 14:10:00,422.83,423.75,422.65,423.55,10498.0,403.4041,404.2818,403.2323,404.091,10498.0
2020-11-06 14:20:00,423.52,424.2,423.34,423.91,4092.0,404.0624,404.7111,403.8906,404.4345,4092.0
2020-11-06 14:30:00,424.03,424.41,423.69,423.86,6640.0,404.5489,404.9115,404.2246,404.3868,6640.0
2020-11-06 14:40:00,424.05,424.46,423.11,423.15,3239.0,404.568,404.9592,403.6712,403.7094,3239.0
2020-11-06 14:50:00,423.29,423.29,421.68,422.06,3675.0,403.8429,403.8429,402.3069,402.6695,3675.0
2020-11-06 15:00:00,422.0,422.0,420.99,421.29,5017.0,402.6122,402.6122,401.6486,401.9348,5017.0
2020-11-06 15:10:00,420.98,421.64,420.36,420.36,15099.0,401.6391,402.2688,401.0476,401.0476,15099.0
2020-11-06 15:20:00,420.03,421.01,419.4,420.9,7780.0,400.7327,401.6677,400.1317,401.5627,7780.0
2020-11-06 15:30:00,420.8,423.9,420.59,423.89,25011.0,401.4673,404.4249,401.267,404.4154,25011.0
2020-11-06 15:40:00,423.98,425.0,423.11,423.66,22116.0,404.5012,405.4744,403.6712,404.1959,22116.0
2020-11-06 15:50:00,423.5,423.66,420.89,421.15,44067.0,404.0433,404.1959,401.5532,401.8013,44067.0
2020-11-09 09:30:00,434.13,437.35,422.0,422.0,37838.0,414.1849,417.257,402.6122,402.6122,37838.0
2020-11-09 09:40:00,421.51,422.37,408.46,410.55,32366.0,402.1447,402.9652,389.6943,391.6883,32366.0
2020-11-09 09:50:00,408.69,410.77,401.25,408.63,41290.0,389.9137,391.8981,382.8155,389.8565,41290.0
2020-11-09 10:00:00,407.74,414.02,407.73,411.07,15197.0,389.0074,394.9988,388.9978,392.1844,15197.0
2020-11-09 10:10:00,411.65,412.89,410.38,412.27,9713.0,392.7377,393.9207,391.5261,393.3292,9713.0
2020-11-09 10:20:00,412.86,414.52,411.42,411.43,13100.0,393.8921,395.4759,392.5183,392.5278,13100.0
2020-11-09 10:30:00,411.61,413.27,408.37,409.43,27205.0,392.6996,394.2833,389.6084,390.6197,27205.0
2020-11-09 10:40:00,409.43,410.26,407.48,408.17,8205.0,390.6197,391.4116,388.7593,389.4176,8205.0
2020-11-09 10:50:00,408.53,409.12,406.0,407.84,12632.0,389.7611,390.324,387.3473,389.1028,12632.0
2020-11-09 11:00:00,407.95,407.95,404.47,406.35,22169.0,389.2077,389.2077,385.8876,387.6812,22169.0
2020-11-09 11:10:00,406.56,408.66,406.47,407.82,9864.0,387.8816,389.8851,387.7957,389.0837,9864.0
2020-11-09 11:20:00,407.83,410.62,407.83,409.62,7952.0,389.0932,391.755,389.0932,390.801,7952.0
2020-11-09 11:30:00,409.45,410.04,407.79,408.1,6066.0,390.6388,391.2017,389.0551,389.3508,6066.0
2020-11-09 11:40:00,407.98,410.22,407.34,408.23,8467.0,389.2363,391.3734,388.6257,389.4748,8467.0
2020-11-09 11:50:00,408.99,410.48,408.54,409.37,41737.0,390.1999,391.6215,389.7706,390.5625,41737.0
2020-11-09 12:00:00,409.68,411.89,409.0,411.56,6520.0,390.8582,392.9667,390.2095,392.6519,6520.0
2020-11-09 12:10:00,411.02,413.15,409.71,409.93,24752.0,392.1367,394.1688,390.8868,391.0967,24752.0
2020-11-09 12:20:00,410.19,410.58,409.28,409.95,12498.0,391.3448,391.7169,390.4766,391.1158,12498.0
2020-11-09 12:30:00,409.94,409.94,408.66,409.5,5548.0,391.1063,391.1063,389.8851,390.6865,5548.0
2020-11-09 12:40:00,409.22,409.22,407.15,407.15,9701.0,390.4194,390.4194,388.4445,388.4445,9701.0
2020-11-09 12:50:00,407.6,408.67,407.02,408.14,7126.0,388.8738,389.8946,388.3204,389.389,7126.0
2020-11-09 13:00:00,408.69,409.16,407.04,407.55,5263.0,389.9137,390.3621,388.3395,388.8261,5263.0
2020-11-09 13:10:00,407.62,407.73,406.53,406.76,6076.0,388.8929,388.9978,387.8529,388.0724,6076.0
2020-11-09 13:20:00,406.0,407.04,405.62,406.93,5256.0,387.3473,388.3395,386.9848,388.2346,5256.0
2020-11-09 13:30:00,406.77,407.61,406.26,407.42,6726.0,388.0819,388.8833,387.5953,388.7021,6726.0
2020-11-09 13:40:00,406.8,407.17,406.18,406.46,7188.0,388.1105,388.4635,387.519,387.7862,7188.0
2020-11-09 13:50:00,406.36,406.88,404.33,405.2,11540.0,387.6908,388.1869,385.754,386.584,11540.0
2020-11-09 14:00:00,405.0,405.13,402.53,402.85,20302.0,386.3932,386.5173,384.0367,384.342,20302.0
2020-11-09 14:10:00,403.05,403.26,402.46,403.19,34565.0,384.5328,384.7332,383.9699,384.6664,34565.0
2020-11-09 14:20:00,403.0,403.58,402.3,403.42,52083.0,384.4851,385.0385,383.8173,384.8858,52083.0
2020-11-09 14:30:00,403.42,403.42,398.6,398.62,11671.0,384.8858,384.8858,380.2873,380.3064,11671.0
2020-11-09 14:40:00,399.35,400.96,398.79,400.87,12842.0,381.0028,382.5388,380.4685,382.453,12842.0
2020-11-09 14:50:00,400.87,400.87,397.77,398.05,11516.0,382.453,382.453,379.4954,379.7625,11516.0
2020-11-09 15:00:00,398.09,398.52,395.27,395.27,17257.0,379.8007,380.2109,377.1103,377.1103,17257.0
2020-11-09 15:10:00,395.39,396.97,394.98,395.91,29546.0,377.2247,378.7322,376.8336,377.7209,29546.0
2020-11-09 15:20:00,396.0,396.14,393.9,395.25,22188.0,377.8067,377.9403,375.8032,377.0912,22188.0
2020-11-09 15:30:00,395.26,397.33,395.26,396.21,32549.0,377.1007,379.0756,377.1007,378.0071,32549.0
2020-11-09 15:40:00,396.31,396.32,394.12,394.96,29362.0,378.1025,378.112,376.0131,376.8145,29362.0
2020-11-09 15:50:00,394.39,394.39,390.95,390.95,79961.0,376.2707,376.2707,372.9887,372.9887,79961.0
2020-11-10 09:30:00,388.61,391.57,385.86,385.86,26784.0,370.7562,373.5802,368.1326,368.1326,26784.0
2020-11-10 09:40:00,385.33,385.33,376.56,377.8,23196.0,367.6269,367.6269,359.2598,360.4429,23196.0
2020-11-10 09:50:00,377.02,381.98,377.01,381.37,20654.0,359.6987,364.4308,359.6892,363.8489,20654.0
2020-11-10 10:00:00,381.37,383.16,380.25,380.6,10559.0,363.8489,365.5566,362.7803,363.1142,10559.0
2020-11-10 10:10:00,380.61,381.27,379.57,381.16,14523.0,363.1238,363.7535,362.1316,363.6485,14523.0
2020-11-10 10:20:00,381.42,381.51,377.5,377.59,13408.0,363.8966,363.9824,360.1567,360.2425,13408.0
2020-11-10 10:30:00,377.59,378.18,374.94,376.27,12167.0,360.2425,360.8054,357.7143,358.9832,12167.0
2020-11-10 10:40:00,376.41,377.17,374.0,375.26,9639.0,359.1167,359.8418,356.8175,358.0196,9639.0
2020-11-10 10:50:00,375.83,376.61,373.48,374.17,10281.0,358.5634,359.3075,356.3213,356.9796,10281.0
2020-11-10 11:00:00,374.0,377.44,373.64,377.11,18572.0,356.8175,360.0994,356.474,359.7846,18572.0
2020-11-10 11:10:00,377.09,377.45,376.04,377.34,18091.0,359.7655,360.109,358.7637,360.004,18091.0
2020-11-10 11:20:00,377.31,381.99,377.24,381.99,9484.0,359.9754,364.4404,359.9086,364.4404,9484.0
2020-11-10 11:30:00,381.91,382.54,381.47,381.76,4600.0,364.3641,364.9651,363.9443,364.2209,4600.0
2020-11-10 11:40:00,381.47,384.16,381.47,383.35,13478.0,363.9443,366.5107,363.9443,365.7379,13478.0
2020-11-10 11:50:00,383.23,383.44,382.27,382.5,4788.0,365.6234,365.8238,364.7075,364.9269,4788.0
2020-11-10 12:00:00,382.29,383.63,380.65,382.3,16862.0,364.7266,366.005,363.1619,364.7361,16862.0
2020-11-10 12:10:00,382.09,382.45,380.79,382.08,8483.0,364.5358,364.8792,363.2955,364.5262,8483.0
2020-11-10 12:20:00,381.94,381.94,380.62,380.62,5267.0,364.3927,364.3927,363.1333,363.1333,5267.0
2020-11-10 12:30:00,380.5,381.16,378.46,378.88,6871.0,363.0188,363.6485,361.0726,361.4733,6871.0
2020-11-10 12:40:00,378.75,381.02,378.74,380.66,12655.0,361.3492,363.5149,361.3397,363.1715,12655.0
2020-11-10 12:50:00,380.39,380.97,379.88,380.31,8234.0,362.9139,363.4672,362.4273,362.8376,8234.0
2020-11-10 13:00:00,380.34,381.85,380.0,381.43,16153.0,362.8662,364.3068,362.5418,363.9061,16153.0
2020-11-10 13:10:00,381.22,381.74,379.17,379.62,14405.0,363.7058,364.2019,361.7499,362.1793,14405.0
2020-11-10 13:20:00,379.59,379.95,379.0,379.0,4502.0,362.1506,362.4941,361.5877,361.5877,4502.0
2020-11-10 13:30:00,379.08,379.08,377.43,378.89,5452.0,361.6641,361.6641,360.0899,361.4828,5452.0
2020-11-10 13:40:00,378.98,379.35,378.26,379.35,2412.0,361.5687,361.9217,360.8817,361.9217,2412.0
2020-11-10 13:50:00,379.51,380.23,378.87,380.23,4890.0,362.0743,362.7612,361.4637,362.7612,4890.0
2020-11-10 14:00:00,380.38,381.47,380.14,380.15,5828.0,362.9043,363.9443,362.6754,362.6849,5828.0
2020-11-10 14:10:00,380.03,380.03,378.22,378.27,3700.0,362.5704,362.5704,360.8436,360.8913,3700.0
2020-11-10 14:20:00,378.26,379.45,376.88,376.9,6697.0,360.8817,362.0171,359.5651,359.5842,6697.0
2020-11-10 14:30:00,376.89,379.13,376.89,379.04,6854.0,359.5747,361.7118,359.5747,361.6259,6854.0
2020-11-10 14:40:00,379.4,380.12,378.44,379.38,5405.0,361.9694,362.6563,361.0535,361.9503,5405.0
2020-11-10 14:50:00,379.38,381.21,379.37,381.21,9267.0,361.9503,363.6962,361.9407,363.6962,9267.0
2020-11-10 15:00:00,381.11,381.71,379.87,380.17,8243.0,363.6008,364.1732,362.4178,362.704,8243.0
2020-11-10 15:10:00,380.18,380.9,379.49,380.79,6386.0,362.7135,363.4005,362.0552,363.2955,6386.0
2020-11-10 15:20:00,380.47,380.68,379.34,380.12,13300.0,362.9902,363.1906,361.9121,362.6563,13300.0
2020-11-10 15:30:00,379.92,380.91,379.32,379.69,19368.0,362.4655,363.41,361.893,362.246,19368.0
2020-11-10 15:40:00,379.93,381.67,379.87,380.56,11520.0,362.475,364.1351,362.4178,363.0761,11520.0
2020-11-10 15:50:00,380.6,380.88,379.0,379.79,57574.0,363.1142,363.3814,361.5877,362.3414,57574.0
2020-11-11 09:30:00,381.72,388.44,381.71,388.36,16537.0,364.1828,370.594,364.1732,370.5177,16537.0
2020-11-11 09:40:00,389.49,393.98,389.18,392.4,6378.0,371.5958,375.8795,371.3,374.3721,6378.0
2020-11-11 09:50:00,392.53,394.11,389.57,389.73,17155.0,374.4961,376.0036,371.6721,371.8248,17155.0
2020-11-11 10:00:00,389.9,392.67,388.94,391.64,5011.0,371.987,374.6297,371.0711,373.647,5011.0
2020-11-11 10:10:00,392.32,395.02,391.65,393.6,15878.0,374.2958,376.8717,373.6566,375.517,15878.0
2020-11-11 10:20:00,392.92,394.72,392.51,393.89,6197.0,374.8682,376.5855,374.4771,375.7937,6197.0
2020-11-11 10:30:00,394.47,395.15,393.89,395.08,11188.0,376.347,376.9958,375.7937,376.929,11188.0
2020-11-11 10:40:00,394.52,394.69,393.56,394.54,9890.0,376.3947,376.5569,375.4788,376.4138,9890.0
2020-11-11 10:50:00,394.14,397.47,394.06,396.2,6547.0,376.0322,379.2092,375.9558,377.9975,6547.0
2020-11-11 11:00:00,396.13,396.63,395.53,395.7,4613.0,377.9307,378.4078,377.3583,377.5205,4613.0
2020-11-11 11:10:00,395.24,396.63,394.33,396.63,19928.0,377.0816,378.4078,376.2134,378.4078,19928.0
2020-11-11 11:20:00,396.34,396.42,395.71,395.99,7100.0,378.1311,378.2074,377.53,377.7972,7100.0
2020-11-11 11:30:00,395.99,396.66,395.86,396.66,1872.0,377.7972,378.4364,377.6732,378.4364,1872.0
2020-11-11 11:40:00,396.74,396.89,395.93,396.61,2814.0,378.5127,378.6558,377.7399,378.3887,2814.0
2020-11-11 11:50:00,396.4,396.4,395.59,395.97,3103.0,378.1883,378.1883,377.4156,377.7781,3103.0
2020-11-11 12:00:00,396.27,397.65,395.78,397.65,4442.0,378.0643,379.3809,377.5968,379.3809,4442.0
2020-11-11 12:10:00,397.52,397.84,396.9,397.63,12948.0,379.2569,379.5622,378.6654,379.3618,12948.0
2020-11-11 12:20:00,397.81,399.38,397.78,399.38,7160.0,379.5336,381.0314,379.5049,381.0314,7160.0
2020-11-11 12:30:00,399.43,402.25,399.43,402.25,18710.0,381.0791,383.7696,381.0791,383.7696,18710.0
2020-11-11 12:40:00,402.27,402.42,401.17,401.19,3399.0,383.7887,383.9318,382.7392,382.7583,3399.0
2020-11-11 12:50:00,400.75,400.75,399.58,399.81,4285.0,382.3385,382.3385,381.2222,381.4417,4285.0
2020-11-11 13:00:00,400.05,400.05,398.88,399.0,10068.0,381.6707,381.6707,380.5544,380.6689,10068.0
2020-11-11 13:10:00,399.17,399.78,399.17,399.52,3836.0,380.8311,381.4131,380.8311,381.165,3836.0
2020-11-11 13:20:00,399.41,399.53,398.26,398.35,5874.0,381.0601,381.1745,379.9629,380.0488,5874.0
2020-11-11 13:30:00,398.76,399.16,398.25,398.94,3412.0,380.4399,380.8215,379.9533,380.6116,3412.0
2020-11-11 13:40:00,399.16,399.16,398.2,398.4,3279.0,380.8215,380.8215,379.9056,380.0965,3279.0
2020-11-11 13:50:00,398.31,398.96,398.23,398.32,3251.0,380.0106,380.6307,379.9343,380.0201,3251.0
2020-11-11 14:00:00,398.78,399.84,398.78,399.08,3866.0,380.459,381.4703,380.459,380.7452,3866.0
2020-11-11 14:10:00,398.55,398.89,398.27,398.41,3454.0,380.2396,380.5639,379.9724,380.106,3454.0
2020-11-11 14:20:00,398.66,398.83,397.91,397.92,3869.0,380.3445,380.5067,379.629,379.6385,3869.0
2020-11-11 14:30:00,397.63,397.75,396.77,396.78,3539.0,379.3618,379.4763,378.5413,378.5509,3539.0
2020-11-11 14:40:00,396.78,397.01,396.07,396.56,4961.0,378.5509,378.7703,377.8735,378.341,4961.0
2020-11-11 14:50:00,396.54,397.58,396.3,397.09,5793.0,378.3219,379.3141,378.0929,378.8466,5793.0
2020-11-11 15:00:00,396.93,397.3,396.86,397.11,4602.0,378.694,379.047,378.6272,378.8657,4602.0
2020-11-11 15:10:00,396.99,397.4,396.81,397.0,4297.0,378.7512,379.1424,378.5795,378.7608,4297.0
2020-11-11 15:20:00,397.23,397.45,396.77,397.34,10801.0,378.9802,379.1901,378.5413,379.0852,10801.0
2020-11-11 15:30:00,397.03,397.62,396.93,397.14,7727.0,378.7894,379.3523,378.694,378.8943,7727.0
2020-11-11 15:40:00,397.13,397.13,395.18,396.05,17576.0,378.8848,378.8848,377.0244,377.8544,17576.0
2020-11-11 15:50:00,396.76,397.43,395.19,396.97,36885.0,378.5318,379.171,377.0339,378.7322,36885.0
2020-11-12 09:30:00,396.87,397.94,395.42,395.42,8647.0,379.395,380.4179,378.0089,378.0089,8647.0
2020-11-12 09:40:00,395.12,395.12,391.94,391.94,3500.0,377.7221,377.7221,374.6821,374.6821,3500.0
2020-11-12 09:50:00,392.81,394.52,392.66,393.75,1300.0,375.5138,377.1485,375.3704,376.4124,1300.0
2020-11-12 10:00:00,393.44,393.69,392.66,392.91,2280.0,376.1161,376.3551,375.3704,375.6094,2280.0
2020-11-12 10:10:00,392.84,393.92,391.76,392.35,2397.0,375.5425,376.5749,374.51,375.0741,2397.0
2020-11-12 10:20:00,391.97,393.5,391.97,392.41,1344.0,374.7108,376.1734,374.7108,375.1314,1344.0
2020-11-12 10:30:00,392.69,393.8,392.69,393.44,2591.0,375.3991,376.4602,375.3991,376.1161,2591.0
2020-11-12 10:40:00,394.25,396.46,394.24,396.0,15519.0,376.8904,379.0031,376.8808,378.5633,15519.0
2020-11-12 10:50:00,396.53,396.53,395.29,395.56,2284.0,379.07,379.07,377.8846,378.1427,2284.0
2020-11-12 11:00:00,395.93,396.1,395.79,395.84,2205.0,378.4964,378.6589,378.3626,378.4104,2205.0
2020-11-12 11:10:00,394.5,396.0,392.9,393.27,28793.0,377.1294,378.5633,375.5998,375.9535,28793.0
2020-11-12 11:20:00,393.56,393.95,392.55,392.86,6656.0,376.2308,376.6036,375.2653,375.5616,6656.0
2020-11-12 11:30:00,393.07,393.46,392.77,392.77,5048.0,375.7624,376.1352,375.4756,375.4756,5048.0
2020-11-12 11:40:00,392.57,392.68,391.49,392.23,3068.0,375.2844,375.3895,374.2519,374.9593,3068.0
2020-11-12 11:50:00,392.23,393.01,392.23,392.84,2616.0,374.9593,375.705,374.9593,375.5425,2616.0
2020-11-12 12:00:00,392.56,393.84,392.55,392.81,4439.0,375.2748,376.4985,375.2653,375.5138,4439.0
2020-11-12 12:10:00,392.73,393.11,392.49,393.01,3223.0,375.4373,375.8006,375.2079,375.705,3223.0
2020-11-12 12:20:00,393.52,393.7,392.78,393.18,1335.0,376.1925,376.3646,375.4851,375.8675,1335.0
2020-11-12 12:30:00,393.46,393.68,393.29,393.3,1100.0,376.1352,376.3455,375.9727,375.9822,1100.0
2020-11-12 12:40:00,392.87,392.89,390.0,390.0,1964.0,375.5712,375.5903,372.8275,372.8275,1964.0
2020-11-12 12:50:00,390.49,390.66,389.69,389.85,3914.0,373.296,373.4585,372.5312,372.6841,3914.0
2020-11-12 13:00:00,389.84,390.27,388.94,388.94,2909.0,372.6746,373.0856,371.8142,371.8142,2909.0
2020-11-12 13:10:00,389.23,389.35,388.43,388.86,2507.0,372.0914,372.2062,371.3267,371.7377,2507.0
2020-11-12 13:20:00,389.36,389.61,388.83,389.06,2200.0,372.2157,372.4547,371.7091,371.9289,2200.0
2020-11-12 13:30:00,388.87,389.42,388.67,388.93,4112.0,371.7473,372.2731,371.5561,371.8046,4112.0
2020-11-12 13:40:00,388.78,389.11,388.67,388.68,1100.0,371.6613,371.9767,371.5561,371.5657,1100.0
2020-11-12 13:50:00,388.54,389.01,388.51,389.0,2146.0,371.4318,371.8811,371.4031,371.8716,2146.0
2020-11-12 14:00:00,389.16,390.19,388.88,388.88,5521.0,372.0245,373.0092,371.7568,371.7568,5521.0
2020-11-12 14:10:00,389.02,389.21,388.81,389.18,1770.0,371.8907,372.0723,371.6899,372.0436,1770.0
2020-11-12 14:20:00,388.99,389.28,388.61,388.63,2901.0,371.862,372.1392,371.4987,371.5179,2901.0
2020-11-12 14:30:00,388.61,389.23,388.5,388.9,4342.0,371.4987,372.0914,371.3936,371.776,4342.0
2020-11-12 14:40:00,388.77,389.18,388.3,388.66,5557.0,371.6517,372.0436,371.2024,371.5465,5557.0
2020-11-12 14:50:00,388.58,389.06,388.5,388.63,1619.0,371.4701,371.9289,371.3936,371.5179,1619.0
2020-11-12 15:00:00,388.79,388.79,387.65,387.67,3205.0,371.6708,371.6708,370.581,370.6001,3205.0
2020-11-12 15:10:00,387.85,388.55,387.78,388.28,2453.0,370.7722,371.4414,370.7053,371.1833,2453.0
2020-11-12 15:20:00,388.11,388.57,387.81,388.12,26127.0,371.0208,371.4605,370.734,371.0303,26127.0
2020-11-12 15:30:00,388.23,388.51,387.72,388.42,57741.0,371.1355,371.4031,370.6479,371.3171,57741.0
2020-11-12 15:40:00,388.56,389.1,387.72,388.71,29465.0,371.4509,371.9672,370.6479,371.5943,29465.0
2020-11-12 15:50:00,388.49,389.85,388.49,389.47,39147.0,371.384,372.6841,371.384,372.3209,39147.0
2020-11-13 09:30:00,390.56,391.44,389.96,390.5,5109.0,373.3629,374.2041,372.7893,373.3055,5109.0
2020-11-13 09:40:00,391.5,392.16,390.82,390.82,4113.0,374.2615,374.8924,373.6114,373.6114,4113.0
2020-11-13 09:50:00,390.65,392.18,389.88,391.07,2400.0,373.4489,374.9115,372.7128,373.8504,2400.0
2020-11-13 10:00:00,391.61,391.61,389.81,389.81,3474.0,374.3666,374.3666,372.6459,372.6459,3474.0
2020-11-13 10:10:00,389.91,390.05,389.0,389.3,2973.0,372.7415,372.8753,371.8716,372.1584,2973.0
2020-11-13 10:20:00,389.68,391.0,389.46,391.0,2229.0,372.5216,373.7835,372.3113,373.7835,2229.0
2020-11-13 10:30:00,390.73,390.75,389.93,390.12,7241.0,373.5254,373.5445,372.7606,372.9422,7241.0
2020-11-13 10:40:00,390.08,391.2,389.93,390.88,16128.0,372.904,373.9747,372.7606,373.6688,16128.0
2020-11-13 10:50:00,390.41,390.41,388.23,389.58,7673.0,373.2195,373.2195,371.1355,372.426,7673.0
2020-11-13 11:00:00,390.05,390.23,389.64,390.23,3007.0,372.8753,373.0474,372.4834,373.0474,3007.0
2020-11-13 11:10:00,389.66,389.89,389.0,389.79,4321.0,372.5025,372.7224,371.8716,372.6268,4321.0
2020-11-13 11:20:00,389.86,389.93,388.94,389.23,3700.0,372.6937,372.7606,371.8142,372.0914,3700.0
2020-11-13 11:30:00,388.91,389.8,388.9,389.42,4814.0,371.7855,372.6363,371.776,372.2731,4814.0
2020-11-13 11:40:00,389.47,389.47,388.83,388.97,3228.0,372.3209,372.3209,371.7091,371.8429,3228.0
2020-11-13 11:50:00,388.97,390.5,388.84,390.5,9928.0,371.8429,373.3055,371.7186,373.3055,9928.0
2020-11-13 12:00:00,389.94,389.95,389.3,389.68,1989.0,372.7702,372.7797,372.1584,372.5216,1989.0
2020-11-13 12:10:00,389.48,389.64,389.06,389.52,3000.0,372.3304,372.4834,371.9289,372.3687,3000.0
2020-11-13 12:20:00,389.38,390.35,389.1,389.84,20500.0,372.2348,373.1621,371.9672,372.6746,20500.0
2020-11-13 12:30:00,390.04,390.51,389.76,390.47,3309.0,372.8658,373.3151,372.5981,373.2768,3309.0
2020-11-13 12:40:00,390.78,391.61,390.71,390.92,3400.0,373.5732,374.3666,373.5063,373.707,3400.0
2020-11-13 12:50:00,390.85,391.04,390.38,390.38,1304.0,373.6401,373.8217,373.1908,373.1908,1304.0
2020-11-13 13:00:00,389.77,390.22,389.65,390.02,1971.0,372.6077,373.0378,372.4929,372.8467,1971.0
2020-11-13 13:10:00,390.14,390.55,389.5,390.11,5098.0,372.9614,373.3533,372.3495,372.9327,5098.0
2020-11-13 13:20:00,389.96,390.42,389.0,389.0,3569.0,372.7893,373.229,371.8716,371.8716,3569.0
2020-11-13 13:30:00,388.71,388.95,387.48,387.65,3378.0,371.5943,371.8238,370.4185,370.581,3378.0
2020-11-13 13:40:00,387.72,387.72,386.8,386.8,4410.0,370.6479,370.6479,369.7684,369.7684,4410.0
2020-11-13 13:50:00,386.94,386.94,386.42,386.79,2849.0,369.9023,369.9023,369.4052,369.7589,2849.0
2020-11-13 14:00:00,386.79,388.04,386.78,387.37,2303.0,369.7589,370.9538,369.7493,370.3133,2303.0
2020-11-13 14:10:00,387.92,388.23,387.84,388.05,3043.0,370.8391,371.1355,370.7626,370.9634,3043.0
2020-11-13 14:20:00,388.36,389.09,388.28,388.41,1143.0,371.2597,371.9576,371.1833,371.3075,1143.0
2020-11-13 14:30:00,388.49,389.01,387.9,388.15,3518.0,371.384,371.8811,370.82,371.059,3518.0
2020-11-13 14:40:00,388.15,388.15,386.67,387.41,4552.0,371.059,371.059,369.6442,370.3516,4552.0
2020-11-13 14:50:00,387.27,388.34,387.26,387.97,2810.0,370.2177,371.2406,370.2082,370.8869,2810.0
2020-11-13 15:00:00,388.32,388.38,387.76,387.85,2005.0,371.2215,371.2789,370.6862,370.7722,2005.0
2020-11-13 15:10:00,387.5,387.82,387.14,387.33,2493.0,370.4376,370.7435,370.0935,370.2751,2493.0
2020-11-13 15:20:00,387.22,387.78,387.17,387.63,3427.0,370.1699,370.7053,370.1221,370.5619,3427.0
2020-11-13 15:30:00,387.76,388.62,387.62,388.47,9287.0,370.6862,371.5083,370.5523,371.3649,9287.0
2020-11-13 15:40:00,388.63,389.17,388.44,388.5,6721.0,371.5179,372.0341,371.3362,371.3936,6721.0
2020-11-13 15:50:00,388.36,388.77,387.57,388.42,52281.0,371.2597,371.6517,370.5045,371.3171,52281.0
2020-11-16 09:30:00,389.53,392.22,383.96,385.55,28576.0,372.3782,374.9498,367.0535,368.5735,28576.0
2020-11-16 09:40:00,384.81,392.76,384.8,392.75,5950.0,367.8661,375.466,367.8565,375.4564,5950.0
2020-11-16 09:50:00,391.68,392.99,390.07,392.54,14443.0,374.4336,375.6859,372.8945,375.2557,14443.0
2020-11-16 10:00:00,392.34,392.34,389.52,392.18,7369.0,375.0645,375.0645,372.3687,374.9115,7369.0
2020-11-16 10:10:00,391.33,391.87,389.37,389.63,9387.0,374.099,374.6152,372.2253,372.4738,9387.0
2020-11-16 10:20:00,389.67,392.53,389.27,392.12,8597.0,372.5121,375.2461,372.1297,374.8542,8597.0
2020-11-16 10:30:00,392.15,393.24,391.62,392.09,3981.0,374.8829,375.9249,374.3762,374.8255,3981.0
2020-11-16 10:40:00,392.35,393.75,391.83,392.92,6530.0,375.0741,376.4124,374.577,375.619,6530.0
2020-11-16 10:50:00,392.7,394.63,392.68,394.62,4063.0,375.4086,377.2537,375.3895,377.2441,4063.0
2020-11-16 11:00:00,394.38,396.54,394.37,396.12,2022.0,377.0147,379.0796,377.0051,378.6781,2022.0
2020-11-16 11:10:00,396.07,397.45,396.06,397.45,5188.0,378.6303,379.9495,378.6207,379.9495,5188.0
2020-11-16 11:20:00,397.02,398.31,396.82,397.74,4280.0,379.5384,380.7716,379.3472,380.2267,4280.0
2020-11-16 11:30:00,397.46,397.65,396.28,396.8,1947.0,379.9591,380.1407,378.831,379.3281,1947.0
2020-11-16 11:40:00,396.18,396.99,395.97,396.55,1500.0,378.7354,379.5098,378.5347,379.0891,1500.0
2020-11-16 11:50:00,396.29,396.39,395.86,396.07,1027.0,378.8406,378.9362,378.4295,378.6303,1027.0
2020-11-16 12:00:00,396.34,396.34,396.17,396.34,850.0,378.8884,378.8884,378.7259,378.8884,850.0
2020-11-16 12:10:00,395.98,396.0,395.35,395.66,1643.0,378.5442,378.5633,377.942,378.2383,1643.0
2020-11-16 12:20:00,395.42,395.85,395.25,395.65,1132.0,378.0089,378.4199,377.8464,378.2288,1132.0
2020-11-16 12:30:00,395.65,396.64,395.35,396.43,1440.0,378.2288,379.1752,377.942,378.9744,1440.0
2020-11-16 12:40:00,396.54,397.93,396.44,397.93,2921.0,379.0796,380.4084,378.984,380.4084,2921.0
2020-11-16 12:50:00,397.69,397.69,397.12,397.41,3254.0,380.1789,380.1789,379.634,379.9113,3254.0
2020-11-16 13:00:00,397.54,397.64,396.29,396.73,13691.0,380.0355,380.1311,378.8406,379.2612,13691.0
2020-11-16 13:10:00,396.75,397.21,396.58,396.85,4963.0,379.2803,379.7201,379.1178,379.3759,4963.0
2020-11-16 13:20:00,396.4,397.3,395.78,395.78,3710.0,378.9457,379.8061,378.353,378.353,3710.0
2020-11-16 13:30:00,396.16,396.75,396.13,396.57,1400.0,378.7163,379.2803,378.6876,379.1082,1400.0
2020-11-16 13:40:00,396.57,397.44,395.55,397.27,6803.0,379.1082,379.9399,378.1332,379.7774,6803.0
2020-11-16 13:50:00,397.27,398.24,397.17,397.17,3729.0,379.7774,380.7047,379.6818,379.6818,3729.0
2020-11-16 14:00:00,397.24,397.71,396.84,396.91,4030.0,379.7487,380.198,379.3664,379.4333,4030.0
2020-11-16 14:10:00,397.29,397.43,396.22,396.38,3568.0,379.7965,379.9304,378.7737,378.9266,3568.0
2020-11-16 14:20:00,396.13,396.13,395.67,395.72,1600.0,378.6876,378.6876,378.2479,378.2957,1600.0
2020-11-16 14:30:00,395.73,395.98,395.07,395.98,4506.0,378.3052,378.5442,377.6743,378.5442,4506.0
2020-11-16 14:40:00,395.74,395.96,395.09,395.37,3508.0,378.3148,378.5251,377.6934,377.9611,3508.0
2020-11-16 14:50:00,395.56,395.74,394.22,394.22,2522.0,378.1427,378.3148,376.8617,376.8617,2522.0
2020-11-16 15:00:00,394.31,394.49,394.03,394.44,1963.0,376.9478,377.1198,376.6801,377.072,1963.0
2020-11-16 15:10:00,395.14,395.33,394.55,395.23,2563.0,377.7412,377.9228,377.1772,377.8272,2563.0
2020-11-16 15:20:00,395.4,395.75,394.59,395.16,4760.0,377.9898,378.3244,377.2154,377.7603,4760.0
2020-11-16 15:30:00,394.93,395.26,394.46,394.55,4418.0,377.5405,377.8559,377.0912,377.1772,4418.0
2020-11-16 15:40:00,394.7,396.39,394.7,396.08,16416.0,377.3206,378.9362,377.3206,378.6398,16416.0
2020-11-16 15:50:00,395.84,397.63,395.63,397.22,64562.0,378.4104,380.1216,378.2096,379.7296,64562.0
2020-11-17 09:30:00,395.0,397.12,393.71,395.03,11608.0,377.6074,379.634,376.3742,377.6361,11608.0
2020-11-17 09:40:00,395.45,395.45,393.52,395.32,14861.0,378.0376,378.0376,376.1925,377.9133,14861.0
2020-11-17 09:50:00,395.12,395.45,394.51,394.87,7022.0,377.7221,378.0376,377.1389,377.4831,7022.0
2020-11-17 10:00:00,395.56,396.31,394.94,395.9,3867.0,378.1427,378.8597,377.55,378.4677,3867.0
2020-11-17 10:10:00,395.57,395.83,395.18,395.3,2301.0,378.1523,378.4008,377.7794,377.8942,2301.0
2020-11-17 10:20:00,396.0,396.96,395.38,396.36,10910.0,378.5633,379.4811,377.9706,378.9075,10910.0
2020-11-17 10:30:00,395.13,396.5,395.12,396.05,4112.0,377.7316,379.0413,377.7221,378.6111,4112.0
2020-11-17 10:40:00,396.22,396.67,396.06,396.22,1604.0,378.7737,379.2038,378.6207,378.7737,1604.0
2020-11-17 10:50:00,396.22,397.07,396.22,397.07,2944.0,378.7737,379.5862,378.7737,379.5862,2944.0
2020-11-17 11:00:00,397.26,398.89,397.24,398.89,3039.0,379.7679,381.3261,379.7487,381.3261,3039.0
2020-11-17 11:10:00,398.47,398.77,397.96,398.21,2100.0,380.9246,381.2114,380.437,380.676,2100.0
2020-11-17 11:20:00,398.49,398.86,397.38,398.04,3446.0,380.9437,381.2974,379.8826,380.5135,3446.0
2020-11-17 11:30:00,398.38,398.95,397.91,398.34,2200.0,380.8385,381.3834,380.3892,380.8003,2200.0
2020-11-17 11:40:00,398.33,401.65,398.1,399.18,8904.0,380.7907,383.9646,380.5709,381.6033,8904.0
2020-11-17 11:50:00,399.0,400.02,398.5,400.01,2194.0,381.4312,382.4063,380.9533,382.3968,2194.0
2020-11-17 12:00:00,399.75,400.25,399.35,400.25,1296.0,382.1482,382.6262,381.7658,382.6262,1296.0
2020-11-17 12:10:00,400.3,401.97,400.15,401.3,2284.0,382.674,384.2705,382.5306,383.63,2284.0
2020-11-17 12:20:00,401.24,401.77,400.25,401.35,2399.0,383.5726,384.0793,382.6262,383.6778,2399.0
2020-11-17 12:30:00,401.5,402.04,401.07,402.04,1904.0,383.8212,384.3374,383.4101,384.3374,1904.0
2020-11-17 12:40:00,402.09,402.31,401.53,401.83,2211.0,384.3852,384.5955,383.8498,384.1366,2211.0
2020-11-17 12:50:00,401.92,402.98,401.79,402.75,3000.0,384.2227,385.236,384.0984,385.0161,3000.0
2020-11-17 13:00:00,402.98,403.45,402.58,402.98,2461.0,385.236,385.6853,384.8536,385.236,2461.0
2020-11-17 13:10:00,403.22,403.25,402.19,402.36,3000.0,385.4654,385.4941,384.4808,384.6433,3000.0
2020-11-17 13:20:00,402.31,402.44,401.95,402.44,1700.0,384.5955,384.7198,384.2514,384.7198,1700.0
2020-11-17 13:30:00,402.59,402.73,401.16,401.63,4675.0,384.8632,384.997,383.4961,383.9454,4675.0
2020-11-17 13:40:00,401.52,401.62,400.4,400.67,4242.0,383.8403,383.9359,382.7696,383.0277,4242.0
2020-11-17 13:50:00,400.64,400.7,400.0,400.36,3923.0,382.999,383.0564,382.3872,382.7314,3923.0
2020-11-17 14:00:00,400.34,401.77,400.34,400.89,3752.0,382.7122,384.0793,382.7122,383.238,3752.0
2020-11-17 14:10:00,401.16,401.16,400.44,400.69,3610.0,383.4961,383.4961,382.8078,383.0468,3610.0
2020-11-17 14:20:00,400.76,400.79,400.06,400.34,2300.0,383.1137,383.1424,382.4446,382.7122,2300.0
2020-11-17 14:30:00,400.36,402.22,400.2,402.22,4231.0,382.7314,384.5095,382.5784,384.5095,4231.0
2020-11-17 14:40:00,402.22,402.23,401.38,402.03,2422.0,384.5095,384.519,383.7065,384.3278,2422.0
2020-11-17 14:50:00,402.03,403.36,401.58,403.21,5969.0,384.3278,385.5993,383.8976,385.4559,5969.0
2020-11-17 15:00:00,403.03,403.76,402.89,403.65,6249.0,385.2838,385.9817,385.15,385.8765,6249.0
2020-11-17 15:10:00,403.65,403.67,402.32,402.32,17106.0,385.8765,385.8956,384.6051,384.6051,17106.0
2020-11-17 15:20:00,402.12,403.53,401.75,402.46,26099.0,384.4139,385.7618,384.0602,384.7389,26099.0
2020-11-17 15:30:00,402.76,403.39,402.59,403.23,7380.0,385.0257,385.6279,384.8632,385.475,7380.0
2020-11-17 15:40:00,403.24,403.24,402.35,402.77,12980.0,385.4846,385.4846,384.6337,385.0352,12980.0
2020-11-17 15:50:00,402.35,404.69,401.18,403.91,51790.0,384.6337,386.8707,383.5153,386.125,51790.0
2020-11-18 09:30:00,403.99,407.23,402.46,405.35,14151.0,386.2015,389.2989,384.7389,387.5016,14151.0
2020-11-18 09:40:00,405.27,406.66,404.19,405.32,5191.0,387.4252,388.754,386.3927,387.473,5191.0
2020-11-18 09:50:00,404.99,404.99,401.96,403.96,4633.0,387.1575,387.1575,384.2609,386.1728,4633.0
2020-11-18 10:00:00,403.51,405.0,403.35,403.35,32753.0,385.7427,387.1671,385.5897,385.5897,32753.0
2020-11-18 10:10:00,403.2,403.39,402.05,402.49,7375.0,385.4463,385.6279,384.3469,384.7676,7375.0
2020-11-18 10:20:00,402.34,403.14,401.88,402.57,4299.0,384.6242,385.389,384.1844,384.8441,4299.0
2020-11-18 10:30:00,401.85,402.97,401.65,402.1,6520.0,384.1558,385.2264,383.9646,384.3947,6520.0
2020-11-18 10:40:00,402.43,403.76,402.06,403.39,1919.0,384.7102,385.9817,384.3565,385.6279,1919.0
2020-11-18 10:50:00,403.31,403.61,402.86,402.86,2018.0,385.5515,385.8383,385.1213,385.1213,2018.0
2020-11-18 11:00:00,402.9,403.4,402.73,403.05,1800.0,385.1595,385.6375,384.997,385.3029,1800.0
2020-11-18 11:10:00,402.62,403.11,402.57,402.57,1331.0,384.8919,385.3603,384.8441,384.8441,1331.0
2020-11-18 11:20:00,402.65,403.33,402.46,403.33,3800.0,384.9205,385.5706,384.7389,385.5706,3800.0
2020-11-18 11:30:00,403.25,404.84,403.25,404.84,4141.0,385.4941,387.0141,385.4941,387.0141,4141.0
2020-11-18 11:40:00,404.47,404.94,404.2,404.2,1740.0,386.6604,387.1097,386.4023,386.4023,1740.0
2020-11-18 11:50:00,404.33,404.58,403.85,404.18,1682.0,386.5266,386.7655,386.0677,386.3832,1682.0
2020-11-18 12:00:00,404.08,404.28,403.72,403.72,2225.0,386.2876,386.4788,385.9434,385.9434,2225.0
2020-11-18 12:10:00,403.75,404.76,403.58,404.7,3746.0,385.9721,386.9376,385.8096,386.8803,3746.0
2020-11-18 12:20:00,404.7,405.0,404.68,404.89,4161.0,386.8803,387.1671,386.8611,387.0619,4161.0
2020-11-18 12:30:00,404.96,405.0,404.76,404.81,2001.0,387.1288,387.1671,386.9376,386.9854,2001.0
2020-11-18 12:40:00,404.99,405.0,404.7,404.89,2800.0,387.1575,387.1671,386.8803,387.0619,2800.0
2020-11-18 12:50:00,404.9,405.0,404.32,404.52,3006.0,387.0715,387.1671,386.517,386.7082,3006.0
2020-11-18 13:00:00,404.77,405.0,404.53,404.53,3897.0,386.9472,387.1671,386.7177,386.7177,3897.0
2020-11-18 13:10:00,404.53,404.53,403.26,403.57,2303.0,386.7177,386.7177,385.5037,385.8,2303.0
2020-11-18 13:20:00,403.71,404.35,403.42,403.43,2672.0,385.9339,386.5457,385.6566,385.6662,2672.0
2020-11-18 13:30:00,403.44,403.48,403.12,403.43,2102.0,385.6757,385.714,385.3698,385.6662,2102.0
2020-11-18 13:40:00,403.4,403.48,402.27,402.5,4559.0,385.6375,385.714,384.5573,384.7771,4559.0
2020-11-18 13:50:00,402.27,402.61,402.0,402.34,3388.0,384.5573,384.8823,384.2992,384.6242,3388.0
2020-11-18 14:00:00,402.21,402.51,401.8,402.37,2228.0,384.4999,384.7867,384.108,384.6529,2228.0
2020-11-18 14:10:00,402.3,402.34,401.89,401.96,3095.0,384.5859,384.6242,384.194,384.2609,3095.0
2020-11-18 14:20:00,401.78,402.53,401.24,401.24,2669.0,384.0888,384.8058,383.5726,383.5726,2669.0
2020-11-18 14:30:00,401.65,402.23,400.55,400.55,5731.0,383.9646,384.519,382.913,382.913,5731.0
2020-11-18 14:40:00,400.71,402.2,400.71,401.66,3423.0,383.066,384.4903,383.066,383.9741,3423.0
2020-11-18 14:50:00,401.9,402.7,401.78,402.29,4634.0,384.2036,384.9683,384.0888,384.5764,4634.0
2020-11-18 15:00:00,402.17,402.84,401.71,402.72,3920.0,384.4617,385.1022,384.0219,384.9874,3920.0
2020-11-18 15:10:00,402.63,403.47,402.63,402.88,4429.0,384.9014,385.7044,384.9014,385.1404,4429.0
2020-11-18 15:20:00,402.89,403.42,402.27,402.28,4372.0,385.15,385.6566,384.5573,384.5668,4372.0
2020-11-18 15:30:00,402.47,403.27,400.88,401.47,12516.0,384.7485,385.5132,383.2285,383.7925,12516.0
2020-11-18 15:40:00,401.34,401.49,400.52,400.88,10379.0,383.6682,383.8116,382.8843,383.2285,10379.0
2020-11-18 15:50:00,400.78,400.88,399.75,400.06,38555.0,383.1329,383.2285,382.1482,382.4446,38555.0
2020-11-19 09:30:00,399.99,400.27,396.66,396.78,6640.0,382.3777,382.6453,379.1943,379.309,6640.0
2020-11-19 09:40:00,397.09,399.1,396.06,397.49,8780.0,379.6053,381.5268,378.6207,379.9877,8780.0
2020-11-19 09:50:00,396.99,397.68,396.59,396.85,3972.0,379.5098,380.1694,379.1274,379.3759,3972.0
2020-11-19 10:00:00,397.0,398.38,396.52,398.38,4162.0,379.5193,380.8385,379.0604,380.8385,4162.0
2020-11-19 10:10:00,398.37,399.0,398.05,398.33,3390.0,380.829,381.4312,380.5231,380.7907,3390.0
2020-11-19 10:20:00,398.61,398.61,396.55,397.63,5588.0,381.0584,381.0584,379.0891,380.1216,5588.0
2020-11-19 10:30:00,398.04,398.05,396.51,396.75,6499.0,380.5135,380.5231,379.0509,379.2803,6499.0
2020-11-19 10:40:00,396.62,398.7,396.56,398.61,3048.0,379.156,381.1445,379.0987,381.0584,3048.0
2020-11-19 10:50:00,399.4,399.62,398.22,398.68,2422.0,381.8136,382.0239,380.6856,381.1253,2422.0
2020-11-19 11:00:00,398.71,398.89,396.72,396.72,4796.0,381.154,381.3261,379.2516,379.2516,4796.0
2020-11-19 11:10:00,396.91,398.04,396.53,397.88,3239.0,379.4333,380.5135,379.07,380.3606,3239.0
2020-11-19 11:20:00,397.71,398.35,397.7,397.8,2401.0,380.198,380.8099,380.1885,380.2841,2401.0
2020-11-19 11:30:00,397.85,399.02,397.71,398.97,2398.0,380.3319,381.4504,380.198,381.4026,2398.0
2020-11-19 11:40:00,399.17,399.53,398.67,398.67,2300.0,381.5938,381.9379,381.1158,381.1158,2300.0
2020-11-19 11:50:00,398.38,400.08,398.38,399.68,1747.0,380.8385,382.4637,380.8385,382.0813,1747.0
2020-11-19 12:00:00,400.07,400.07,399.52,399.65,1902.0,382.4541,382.4541,381.9283,382.0526,1902.0
2020-11-19 12:10:00,399.17,399.64,398.81,399.24,2000.0,381.5938,382.0431,381.2496,381.6607,2000.0
2020-11-19 12:20:00,398.81,398.92,397.96,398.55,2952.0,381.2496,381.3548,380.437,381.0011,2952.0
2020-11-19 12:30:00,398.73,398.73,397.92,398.25,1100.0,381.1731,381.1731,380.3988,380.7143,1100.0
2020-11-19 12:40:00,398.06,398.31,396.09,396.09,1716.0,380.5326,380.7716,378.6494,378.6494,1716.0
2020-11-19 12:50:00,395.91,397.11,395.91,396.59,3594.0,378.4773,379.6245,378.4773,379.1274,3594.0
2020-11-19 13:00:00,396.72,397.1,396.36,396.57,2196.0,379.2516,379.6149,378.9075,379.1082,2196.0
2020-11-19 13:10:00,396.75,397.1,396.71,397.1,1200.0,379.2803,379.6149,379.2421,379.6149,1200.0
2020-11-19 13:20:00,396.78,397.74,396.75,397.27,2526.0,379.309,380.2267,379.2803,379.7774,2526.0
2020-11-19 13:30:00,397.11,397.66,396.9,397.49,1800.0,379.6245,380.1502,379.4237,379.9877,1800.0
2020-11-19 13:40:00,397.52,397.52,396.94,397.23,1900.0,380.0164,380.0164,379.462,379.7392,1900.0
2020-11-19 13:50:00,397.49,398.17,397.49,398.1,2413.0,379.9877,380.6378,379.9877,380.5709,2413.0
2020-11-19 14:00:00,398.44,398.64,398.04,398.19,706.0,380.8959,381.0871,380.5135,380.6569,706.0
2020-11-19 14:10:00,398.2,398.51,397.97,397.97,1600.0,380.6665,380.9628,380.4466,380.4466,1600.0
2020-11-19 14:20:00,398.05,398.1,397.39,398.04,2286.0,380.5231,380.5709,379.8921,380.5135,2286.0
2020-11-19 14:30:00,398.41,399.76,398.29,399.65,2501.0,380.8672,382.1578,380.7525,382.0526,2501.0
2020-11-19 14:40:00,399.85,400.27,399.55,399.56,1600.0,382.2438,382.6453,381.957,381.9666,1600.0
2020-11-19 14:50:00,399.49,399.69,399.24,399.24,1403.0,381.8997,382.0909,381.6607,381.6607,1403.0
2020-11-19 15:00:00,399.3,399.56,399.15,399.56,1700.0,381.718,381.9666,381.5746,381.9666,1700.0
2020-11-19 15:10:00,399.55,400.11,399.24,399.35,3818.0,381.957,382.4924,381.6607,381.7658,3818.0
2020-11-19 15:20:00,399.12,399.79,398.33,399.74,6628.0,381.546,382.1865,380.7907,382.1387,6628.0
2020-11-19 15:30:00,399.73,400.61,399.34,399.87,6896.0,382.1291,382.9704,381.7563,382.2629,6896.0
2020-11-19 15:40:00,399.77,401.33,399.76,400.54,8989.0,382.1673,383.6587,382.1578,382.9034,8989.0
2020-11-19 15:50:00,400.87,401.26,400.46,401.09,19162.0,383.2189,383.5917,382.827,383.4292,19162.0
2020-11-20 09:30:00,401.43,404.72,401.38,403.33,14441.0,383.7542,386.8994,383.7065,385.5706,14441.0
2020-11-20 09:40:00,402.78,403.87,402.78,403.56,801.0,385.0448,386.0868,385.0448,385.7905,801.0
2020-11-20 09:50:00,402.73,403.09,401.14,401.76,1200.0,384.997,385.3412,383.477,384.0697,1200.0
2020-11-20 10:00:00,402.36,403.83,402.28,403.55,1877.0,384.6433,386.0486,384.5668,385.7809,1877.0
2020-11-20 10:10:00,403.3,403.84,402.47,403.84,1089.0,385.5419,386.0581,384.7485,386.0581,1089.0
2020-11-20 10:20:00,403.67,404.13,403.46,403.46,800.0,385.8956,386.3354,385.6949,385.6949,800.0
2020-11-20 10:30:00,403.67,405.0,402.96,404.94,3974.0,385.8956,387.1671,385.2169,387.1097,3974.0
2020-11-20 10:40:00,405.17,405.89,405.0,405.17,2514.0,387.3296,388.0179,387.1671,387.3296,2514.0
2020-11-20 10:50:00,404.78,406.64,404.76,406.64,1819.0,386.9567,388.7348,386.9376,388.7348,1819.0
2020-11-20 11:00:00,406.98,408.16,406.97,408.05,949.0,389.0599,390.1879,389.0503,390.0828,949.0
2020-11-20 11:10:00,408.11,409.62,407.9,409.44,3219.0,390.1401,391.5836,389.9394,391.4116,3219.0
2020-11-20 11:20:00,408.96,409.43,408.95,409.24,1366.0,390.9527,391.402,390.9431,391.2204,1366.0
2020-11-20 11:30:00,408.67,408.82,408.27,408.55,2341.0,390.6755,390.8189,390.2931,390.5607,2341.0
2020-11-20 11:40:00,408.06,408.2,407.13,407.25,1129.0,390.0923,390.2262,389.2033,389.318,1129.0
2020-11-20 11:50:00,406.4,407.13,406.4,407.13,420.0,388.5054,389.2033,388.5054,389.2033,420.0
2020-11-20 12:00:00,406.64,407.48,406.58,406.59,700.0,388.7348,389.5379,388.6775,388.687,700.0
2020-11-20 12:10:00,406.63,406.63,405.89,406.12,700.0,388.7253,388.7253,388.0179,388.2377,700.0
2020-11-20 12:20:00,406.59,406.91,406.33,406.91,800.0,388.687,388.993,388.4385,388.993,800.0
2020-11-20 12:30:00,406.46,406.52,405.61,405.68,1500.0,388.5628,388.6201,387.7502,387.8171,1500.0
2020-11-20 12:40:00,405.5,406.52,404.65,404.65,2323.0,387.645,388.6201,386.8325,386.8325,2323.0
2020-11-20 12:50:00,404.66,404.77,404.21,404.43,1700.0,386.842,386.9472,386.4118,386.6222,1700.0
2020-11-20 13:00:00,404.35,404.35,403.75,404.25,1502.0,386.5457,386.5457,385.9721,386.4501,1502.0
2020-11-20 13:10:00,404.14,404.33,404.14,404.33,400.0,386.3449,386.5266,386.3449,386.5266,400.0
2020-11-20 13:20:00,404.37,405.33,404.37,404.84,2100.0,386.5648,387.4825,386.5648,387.0141,2100.0
2020-11-20 13:30:00,404.71,405.65,404.47,405.65,2498.0,386.8898,387.7884,386.6604,387.7884,2498.0
2020-11-20 13:40:00,404.76,405.01,404.75,404.75,731.0,386.9376,387.1766,386.9281,386.9281,731.0
2020-11-20 13:50:00,404.59,404.59,404.31,404.48,1155.0,386.7751,386.7751,386.5074,386.67,1155.0
2020-11-20 14:00:00,404.48,404.79,404.47,404.79,1100.0,386.67,386.9663,386.6604,386.9663,1100.0
2020-11-20 14:10:00,404.86,405.09,403.91,403.91,1092.0,387.0332,387.2531,386.125,386.125,1092.0
2020-11-20 14:20:00,403.77,403.77,402.98,403.13,1700.0,385.9912,385.9912,385.236,385.3794,1700.0
2020-11-20 14:30:00,402.64,403.52,402.64,402.77,2179.0,384.911,385.7522,384.911,385.0352,2179.0
2020-11-20 14:40:00,402.78,403.14,402.51,402.96,2050.0,385.0448,385.389,384.7867,385.2169,2050.0
2020-11-20 14:50:00,403.11,403.38,402.83,403.07,1500.0,385.3603,385.6184,385.0926,385.322,1500.0
2020-11-20 15:00:00,402.94,402.94,401.79,401.79,1100.0,385.1978,385.1978,384.0984,384.0984,1100.0
2020-11-20 15:10:00,402.02,402.15,400.88,401.34,2400.0,384.3183,384.4425,383.2285,383.6682,2400.0
2020-11-20 15:20:00,401.15,402.3,401.12,401.87,2053.0,383.4866,384.5859,383.4579,384.1749,2053.0
2020-11-20 15:30:00,401.94,402.55,401.4,402.55,1950.0,384.2418,384.8249,383.7256,384.8249,1950.0
2020-11-20 15:40:00,402.34,403.82,402.18,402.9,4174.0,384.6242,386.039,384.4712,385.1595,4174.0
2020-11-20 15:50:00,402.65,402.98,399.91,400.29,15583.0,384.9205,385.236,382.3012,382.6644,15583.0
2020-11-23 09:30:00,401.82,403.61,401.36,403.61,6502.0,384.1271,385.8383,383.6873,385.8383,6502.0
2020-11-23 09:40:00,405.18,408.47,405.18,408.44,2206.0,387.3391,390.4843,387.3391,390.4556,2206.0
2020-11-23 09:50:00,407.59,407.73,406.46,406.46,4964.0,389.643,389.7768,388.5628,388.5628,4964.0
2020-11-23 10:00:00,407.23,408.72,406.84,406.84,4920.0,389.2989,390.7233,388.926,388.926,4920.0
2020-11-23 10:10:00,405.86,406.84,404.95,406.37,4700.0,387.9892,388.926,387.1193,388.4767,4700.0
2020-11-23 10:20:00,406.27,406.29,403.67,403.67,2604.0,388.3811,388.4003,385.8956,385.8956,2604.0
2020-11-23 10:30:00,403.25,404.78,402.96,403.64,3551.0,385.4941,386.9567,385.2169,385.8669,3551.0
2020-11-23 10:40:00,404.03,404.03,402.6,403.07,3024.0,386.2398,386.2398,384.8727,385.322,3024.0
2020-11-23 10:50:00,402.54,403.09,401.44,402.43,3094.0,384.8154,385.3412,383.7638,384.7102,3094.0
2020-11-23 11:00:00,401.49,401.79,400.15,400.15,1504.0,383.8116,384.0984,382.5306,382.5306,1504.0
2020-11-23 11:10:00,400.1,400.1,399.05,399.2,2192.0,382.4828,382.4828,381.479,381.6224,2192.0
2020-11-23 11:20:00,399.05,399.72,399.05,399.41,1200.0,381.479,382.1195,381.479,381.8232,1200.0
2020-11-23 11:30:00,399.2,400.65,398.92,400.0,2210.0,381.6224,383.0086,381.3548,382.3872,2210.0
2020-11-23 11:40:00,399.6,399.9,399.59,399.78,300.0,382.0048,382.2916,381.9953,382.1769,300.0
2020-11-23 11:50:00,400.23,400.72,399.74,400.21,1368.0,382.6071,383.0755,382.1387,382.588,1368.0
2020-11-23 12:00:00,400.26,400.28,399.15,399.15,1401.0,382.6358,382.6549,381.5746,381.5746,1401.0
2020-11-23 12:10:00,399.05,399.43,398.73,399.43,1337.0,381.479,381.8423,381.1731,381.8423,1337.0
2020-11-23 12:20:00,399.58,400.51,399.57,400.02,1359.0,381.9857,382.8748,381.9761,382.4063,1359.0
2020-11-23 12:30:00,399.6,400.33,399.59,400.33,1318.0,382.0048,382.7027,381.9953,382.7027,1318.0
2020-11-23 12:40:00,400.48,400.87,400.12,400.68,1450.0,382.8461,383.2189,382.5019,383.0373,1450.0
2020-11-23 12:50:00,400.8,400.88,400.79,400.88,221.0,383.152,383.2285,383.1424,383.2285,221.0
2020-11-23 13:00:00,400.73,401.68,400.73,401.68,1000.0,383.0851,383.9932,383.0851,383.9932,1000.0
2020-11-23 13:10:00,401.83,401.9,401.73,401.81,820.0,384.1366,384.2036,384.041,384.1175,820.0
2020-11-23 13:20:00,401.46,402.05,401.45,402.05,637.0,383.7829,384.3469,383.7734,384.3469,637.0
2020-11-23 13:30:00,402.07,402.44,402.07,402.44,800.0,384.3661,384.7198,384.3661,384.7198,800.0
2020-11-23 13:40:00,402.36,402.57,401.7,402.57,2860.0,384.6433,384.8441,384.0124,384.8441,2860.0
2020-11-23 13:50:00,402.36,402.36,401.66,401.89,1700.0,384.6433,384.6433,383.9741,384.194,1700.0
2020-11-23 14:00:00,401.59,401.7,401.46,401.56,801.0,383.9072,384.0124,383.7829,383.8785,801.0
2020-11-23 14:10:00,401.18,401.39,400.86,401.0,798.0,383.5153,383.716,383.2093,383.3432,798.0
2020-11-23 14:20:00,400.75,401.4,400.75,401.39,426.0,383.1042,383.7256,383.1042,383.716,426.0
2020-11-23 14:30:00,401.45,401.67,401.26,401.5,3261.0,383.7734,383.9837,383.5917,383.8212,3261.0
2020-11-23 14:40:00,401.31,401.43,400.84,400.84,1756.0,383.6395,383.7542,383.1902,383.1902,1756.0
2020-11-23 14:50:00,400.91,402.19,400.91,401.84,5030.0,383.2571,384.4808,383.2571,384.1462,5030.0
2020-11-23 15:00:00,401.81,402.22,401.69,402.02,4194.0,384.1175,384.5095,384.0028,384.3183,4194.0
2020-11-23 15:10:00,402.05,402.2,401.31,401.37,4052.0,384.3469,384.4903,383.6395,383.6969,4052.0
2020-11-23 15:20:00,401.62,401.83,401.47,401.47,2079.0,383.9359,384.1366,383.7925,383.7925,2079.0
2020-11-23 15:30:00,401.7,401.86,400.68,400.69,1502.0,384.0124,384.1653,383.0373,383.0468,1502.0
2020-11-23 15:40:00,400.94,401.62,400.74,401.38,3427.0,383.2858,383.9359,383.0946,383.7065,3427.0
2020-11-23 15:50:00,401.84,402.13,401.03,402.13,13616.0,384.1462,384.4234,383.3719,384.4234,13616.0
2020-11-24 09:30:00,402.0,402.66,398.89,399.66,12313.0,384.2992,384.9301,381.3261,382.0622,12313.0
2020-11-24 09:40:00,399.93,401.08,395.68,396.09,5405.0,382.3203,383.4197,378.2574,378.6494,5405.0
2020-11-24 09:50:00,396.23,399.01,396.23,398.5,3008.0,378.7832,381.4408,378.7832,380.9533,3008.0
2020-11-24 10:00:00,398.16,398.16,395.74,396.75,3976.0,380.6282,380.6282,378.3148,379.2803,3976.0
2020-11-24 10:10:00,396.18,399.0,396.03,398.6,5703.0,378.7354,381.4312,378.592,381.0489,5703.0
2020-11-24 10:20:00,398.78,399.23,397.83,397.95,2474.0,381.2209,381.6511,380.3128,380.4275,2474.0
2020-11-24 10:30:00,397.82,400.32,397.82,400.03,3198.0,380.3032,382.6931,380.3032,382.4159,3198.0
2020-11-24 10:40:00,400.29,401.24,400.28,400.7,5233.0,382.6644,383.5726,382.6549,383.0564,5233.0
2020-11-24 10:50:00,400.99,401.66,398.92,399.63,3575.0,383.3336,383.9741,381.3548,382.0335,3575.0
2020-11-24 11:00:00,399.81,399.82,399.17,399.81,3341.0,382.2056,382.2151,381.5938,382.2056,3341.0
2020-11-24 11:10:00,400.22,400.99,400.17,400.17,4081.0,382.5975,383.3336,382.5497,382.5497,4081.0
2020-11-24 11:20:00,400.18,401.82,400.18,401.56,2922.0,382.5593,384.1271,382.5593,383.8785,2922.0
2020-11-24 11:30:00,401.5,402.88,401.28,401.92,4449.0,383.8212,385.1404,383.6109,384.2227,4449.0
2020-11-24 11:40:00,401.54,402.05,400.84,401.88,3406.0,383.8594,384.3469,383.1902,384.1844,3406.0
2020-11-24 11:50:00,401.95,402.57,401.07,401.08,5150.0,384.2514,384.8441,383.4101,383.4197,5150.0
2020-11-24 12:00:00,400.75,401.26,400.49,401.21,2795.0,383.1042,383.5917,382.8556,383.5439,2795.0
2020-11-24 12:10:00,401.05,401.44,400.66,400.93,3785.0,383.391,383.7638,383.0182,383.2763,3785.0
2020-11-24 12:20:00,400.92,401.57,400.73,400.91,1900.0,383.2667,383.8881,383.0851,383.2571,1900.0
2020-11-24 12:30:00,400.83,401.25,400.43,400.43,2251.0,383.1807,383.5822,382.7983,382.7983,2251.0
2020-11-24 12:40:00,400.23,400.23,399.69,400.02,1840.0,382.6071,382.6071,382.0909,382.4063,1840.0
2020-11-24 12:50:00,400.18,400.31,399.62,399.62,1430.0,382.5593,382.6836,382.0239,382.0239,1430.0
2020-11-24 13:00:00,399.38,400.71,399.0,400.39,4807.0,381.7945,383.066,381.4312,382.76,4807.0
2020-11-24 13:10:00,400.3,400.3,399.42,399.88,2140.0,382.674,382.674,381.8328,382.2725,2140.0
2020-11-24 13:20:00,399.59,399.68,399.13,399.34,2536.0,381.9953,382.0813,381.5555,381.7563,2536.0
2020-11-24 13:30:00,399.7,400.29,399.24,399.87,6141.0,382.1004,382.6644,381.6607,382.2629,6141.0
2020-11-24 13:40:00,400.0,402.1,399.95,400.02,4750.0,382.3872,384.3947,382.3394,382.4063,4750.0
2020-11-24 13:50:00,400.0,400.83,399.89,400.72,2700.0,382.3872,383.1807,382.2821,383.0755,2700.0
2020-11-24 14:00:00,400.69,400.91,399.4,399.5,4290.0,383.0468,383.2571,381.8136,381.9092,4290.0
2020-11-24 14:10:00,399.52,399.94,399.15,399.38,3203.0,381.9283,382.3299,381.5746,381.7945,3203.0
2020-11-24 14:20:00,399.27,399.54,398.99,399.16,4000.0,381.6894,381.9475,381.4217,381.5842,4000.0
2020-11-24 14:30:00,398.91,399.96,398.41,399.71,3601.0,381.3452,382.349,380.8672,382.11,3601.0
2020-11-24 14:40:00,399.52,399.86,399.09,399.32,6465.0,381.9283,382.2534,381.5173,381.7372,6465.0
2020-11-24 14:50:00,399.36,399.7,399.16,399.43,3400.0,381.7754,382.1004,381.5842,381.8423,3400.0
2020-11-24 15:00:00,399.54,399.54,398.97,399.36,2200.0,381.9475,381.9475,381.4026,381.7754,2200.0
2020-11-24 15:10:00,399.19,399.42,398.96,399.03,4831.0,381.6129,381.8328,381.393,381.4599,4831.0
2020-11-24 15:20:00,399.39,399.9,398.57,399.84,5195.0,381.8041,382.2916,381.0202,382.2343,5195.0
2020-11-24 15:30:00,399.99,399.99,398.73,398.77,5359.0,382.3777,382.3777,381.1731,381.2114,5359.0
2020-11-24 15:40:00,398.94,399.62,398.87,399.2,7132.0,381.3739,382.0239,381.307,381.6224,7132.0
2020-11-24 15:50:00,398.94,400.0,398.79,399.04,35695.0,381.3739,382.3872,381.2305,381.4695,35695.0
2020-11-25 09:30:00,400.89,401.89,397.98,398.94,14476.0,383.238,384.194,380.4562,381.3739,14476.0
2020-11-25 09:40:00,398.84,399.0,396.3,397.35,2759.0,381.2783,381.4312,378.8501,379.8539,2759.0
2020-11-25 09:50:00,397.28,399.93,397.27,399.52,1370.0,379.787,382.3203,379.7774,381.9283,1370.0
2020-11-25 10:00:00,399.49,400.0,398.54,400.0,2826.0,381.8997,382.3872,380.9915,382.3872,2826.0
2020-11-25 10:10:00,399.69,400.3,399.35,400.0,5598.0,382.0909,382.674,381.7658,382.3872,5598.0
2020-11-25 10:20:00,399.67,399.67,397.84,397.84,3811.0,382.0717,382.0717,380.3223,380.3223,3811.0
2020-11-25 10:30:00,397.85,399.04,397.85,398.58,1201.0,380.3319,381.4695,380.3319,381.0297,1201.0
2020-11-25 10:40:00,398.38,398.85,396.59,398.85,2479.0,380.8385,381.2879,379.1274,381.2879,2479.0
2020-11-25 10:50:00,398.92,399.01,397.34,398.01,2672.0,381.3548,381.4408,379.8443,380.4848,2672.0
2020-11-25 11:00:00,398.04,398.92,398.04,398.11,2907.0,380.5135,381.3548,380.5135,380.5804,2907.0
2020-11-25 11:10:00,398.24,398.24,397.08,397.42,3932.0,380.7047,380.7047,379.5958,379.9208,3932.0
2020-11-25 11:20:00,397.3,398.01,397.3,397.79,3557.0,379.8061,380.4848,379.8061,380.2745,3557.0
2020-11-25 11:30:00,398.03,398.41,397.67,397.68,2026.0,380.504,380.8672,380.1598,380.1694,2026.0
2020-11-25 11:40:00,397.21,398.21,397.2,397.95,2610.0,379.7201,380.676,379.7105,380.4275,2610.0
2020-11-25 11:50:00,398.79,399.17,398.54,399.17,1597.0,381.2305,381.5938,380.9915,381.5938,1597.0
2020-11-25 12:00:00,399.14,399.14,398.54,398.54,600.0,381.5651,381.5651,380.9915,380.9915,600.0
2020-11-25 12:10:00,398.81,398.99,397.94,398.01,6983.0,381.2496,381.4217,380.4179,380.4848,6983.0
2020-11-25 12:20:00,397.84,398.02,397.1,397.34,3711.0,380.3223,380.4944,379.6149,379.8443,3711.0
2020-11-25 12:30:00,397.34,398.25,397.29,398.25,3156.0,379.8443,380.7143,379.7965,380.7143,3156.0
2020-11-25 12:40:00,398.25,399.51,398.25,399.06,1200.0,380.7143,381.9188,380.7143,381.4886,1200.0
2020-11-25 12:50:00,399.55,399.96,399.31,399.96,849.0,381.957,382.349,381.7276,382.349,849.0
2020-11-25 13:00:00,399.79,400.0,399.53,399.59,3103.0,382.1865,382.3872,381.9379,381.9953,3103.0
2020-11-25 13:10:00,398.81,399.32,398.72,398.72,805.0,381.2496,381.7372,381.1636,381.1636,805.0
2020-11-25 13:20:00,398.7,398.85,398.54,398.54,932.0,381.1445,381.2879,380.9915,380.9915,932.0
2020-11-25 13:30:00,398.46,399.27,398.44,398.76,2552.0,380.915,381.6894,380.8959,381.2018,2552.0
2020-11-25 13:40:00,399.08,399.27,398.64,399.05,960.0,381.5077,381.6894,381.0871,381.479,960.0
2020-11-25 13:50:00,399.27,399.59,399.27,399.59,1186.0,381.6894,381.9953,381.6894,381.9953,1186.0
2020-11-25 14:00:00,399.6,399.81,399.31,399.42,500.0,382.0048,382.2056,381.7276,381.8328,500.0
2020-11-25 14:10:00,399.6,400.22,399.39,399.72,7901.0,382.0048,382.5975,381.8041,382.1195,7901.0
2020-11-25 14:20:00,399.68,400.26,399.06,399.65,2174.0,382.0813,382.6358,381.4886,382.0526,2174.0
2020-11-25 14:30:00,399.8,400.08,399.7,400.03,1578.0,382.196,382.4637,382.1004,382.4159,1578.0
2020-11-25 14:40:00,400.13,400.24,399.94,399.99,2639.0,382.5115,382.6166,382.3299,382.3777,2639.0
2020-11-25 14:50:00,400.16,401.44,400.0,401.21,2152.0,382.5402,383.7638,382.3872,383.5439,2152.0
2020-11-25 15:00:00,401.44,401.88,401.23,401.88,1000.0,383.7638,384.1844,383.5631,384.1844,1000.0
2020-11-25 15:10:00,402.19,403.27,402.18,402.49,1969.0,384.4808,385.5132,384.4712,384.7676,1969.0
2020-11-25 15:20:00,402.48,403.16,402.2,402.88,2698.0,384.758,385.4081,384.4903,385.1404,2698.0
2020-11-25 15:30:00,403.09,403.95,402.91,403.06,2888.0,385.3412,386.1633,385.1691,385.3125,2888.0
2020-11-25 15:40:00,403.54,403.9,402.89,403.35,7927.0,385.7713,386.1155,385.15,385.5897,7927.0
2020-11-25 15:50:00,403.27,404.04,402.89,403.95,19253.0,385.5132,386.2493,385.15,386.1633,19253.0
2020-11-27 09:30:00,406.13,406.84,401.94,403.48,16865.0,388.2473,388.926,384.2418,385.714,16865.0
2020-11-27 09:40:00,403.5,404.08,401.54,403.21,8877.0,385.7331,386.2876,383.8594,385.4559,8877.0
2020-11-27 09:50:00,403.09,403.49,401.83,403.46,4003.0,385.3412,385.7235,384.1366,385.6949,4003.0
2020-11-27 10:00:00,403.76,406.66,403.76,406.24,3387.0,385.9817,388.754,385.9817,388.3525,3387.0
2020-11-27 10:10:00,406.72,407.14,405.57,406.81,3459.0,388.8113,389.2128,387.712,388.8974,3459.0
2020-11-27 10:20:00,407.39,408.57,406.58,406.67,2314.0,389.4518,390.5799,388.6775,388.7635,2314.0
2020-11-27 10:30:00,406.86,407.01,405.04,405.9,6128.0,388.9452,389.0886,387.2053,388.0274,6128.0
2020-11-27 10:40:00,406.29,406.88,405.13,405.13,2776.0,388.4003,388.9643,387.2913,387.2913,2776.0
2020-11-27 10:50:00,405.65,405.65,403.84,403.94,3048.0,387.7884,387.7884,386.0581,386.1537,3048.0
2020-11-27 11:00:00,403.96,406.11,403.42,405.71,4825.0,386.1728,388.2282,385.6566,387.8458,4825.0
2020-11-27 11:10:00,405.46,406.22,404.59,404.84,6463.0,387.6068,388.3333,386.7751,387.0141,6463.0
2020-11-27 11:20:00,404.65,404.99,403.87,403.87,2634.0,386.8325,387.1575,386.0868,386.0868,2634.0
2020-11-27 11:30:00,403.24,404.16,403.14,403.95,2000.0,385.4846,386.364,385.389,386.1633,2000.0
2020-11-27 11:40:00,403.73,403.73,401.89,401.89,1100.0,385.953,385.953,384.194,384.194,1100.0
2020-11-27 11:50:00,401.37,402.4,400.84,402.0,3838.0,383.6969,384.6815,383.1902,384.2992,3838.0
2020-11-27 12:00:00,401.76,402.34,401.4,402.3,3333.0,384.0697,384.6242,383.7256,384.5859,3333.0
2020-11-27 12:10:00,401.8,402.27,401.12,402.16,3436.0,384.108,384.5573,383.4579,384.4521,3436.0
2020-11-27 12:20:00,401.66,402.56,401.61,402.09,2138.0,383.9741,384.8345,383.9263,384.3852,2138.0
2020-11-27 12:30:00,401.87,403.41,401.87,402.8,6056.0,384.1749,385.6471,384.1749,385.0639,6056.0
2020-11-27 12:40:00,403.2,404.04,402.76,403.55,3070.0,385.4463,386.2493,385.0257,385.7809,3070.0
2020-11-27 12:50:00,403.74,403.95,401.21,402.9,18884.0,385.9625,386.1633,383.5439,385.1595,18884.0
2020-11-30 09:30:00,400.48,406.86,400.48,406.86,10113.0,382.8461,388.9452,382.8461,388.9452,10113.0
2020-11-30 09:40:00,405.77,407.56,404.53,405.55,3331.0,387.9031,389.6143,386.7177,387.6928,3331.0
2020-11-30 09:50:00,405.09,409.97,405.08,409.01,4929.0,387.2531,391.9182,387.2435,391.0005,4929.0
2020-11-30 10:00:00,408.26,409.76,407.39,408.75,8281.0,390.2835,391.7175,389.4518,390.7519,8281.0
2020-11-30 10:10:00,408.34,410.28,408.18,409.93,3016.0,390.36,392.2146,390.207,391.88,3016.0
2020-11-30 10:20:00,409.67,410.4,409.02,409.17,3184.0,391.6314,392.3293,391.01,391.1534,3184.0
2020-11-30 10:30:00,408.58,408.93,407.7,408.87,3973.0,390.5894,390.924,389.7482,390.8667,3973.0
2020-11-30 10:40:00,408.33,408.33,405.66,406.67,4777.0,390.3504,390.3504,387.798,388.7635,4777.0
2020-11-30 10:50:00,406.47,409.44,406.33,408.72,6891.0,388.5723,391.4116,388.4385,390.7233,6891.0
2020-11-30 11:00:00,408.9,409.03,407.52,409.03,3719.0,390.8953,391.0196,389.5761,391.0196,3719.0
2020-11-30 11:10:00,409.35,409.67,408.53,408.57,2676.0,391.3255,391.6314,390.5416,390.5799,2676.0
2020-11-30 11:20:00,408.28,408.87,407.81,408.57,4188.0,390.3026,390.8667,389.8533,390.5799,4188.0
2020-11-30 11:30:00,408.28,408.36,406.44,406.71,4835.0,390.3026,390.3791,388.5436,388.8018,4835.0
2020-11-30 11:40:00,406.67,407.01,406.11,406.22,1871.0,388.7635,389.0886,388.2282,388.3333,1871.0
2020-11-30 11:50:00,406.32,406.77,405.99,406.24,2496.0,388.4289,388.8591,388.1135,388.3525,2496.0
2020-11-30 12:00:00,406.17,406.3,405.48,406.3,1724.0,388.2855,388.4098,387.6259,388.4098,1724.0
2020-11-30 12:10:00,405.93,406.36,405.49,405.57,2012.0,388.0561,388.4672,387.6355,387.712,2012.0
2020-11-30 12:20:00,405.29,406.08,405.04,406.07,2532.0,387.4443,388.1995,387.2053,388.1899,2532.0
2020-11-30 12:30:00,406.01,406.28,404.92,405.17,14042.0,388.1326,388.3907,387.0906,387.3296,14042.0
2020-11-30 12:40:00,405.51,406.02,405.48,405.68,1434.0,387.6546,388.1421,387.6259,387.8171,1434.0
2020-11-30 12:50:00,405.61,406.6,405.39,406.1,3049.0,387.7502,388.6966,387.5399,388.2186,3049.0
2020-11-30 13:00:00,406.16,406.61,406.15,406.4,1702.0,388.276,388.7062,388.2664,388.5054,1702.0
2020-11-30 13:10:00,406.26,406.26,405.58,405.58,906.0,388.3716,388.3716,387.7215,387.7215,906.0
2020-11-30 13:20:00,405.73,406.08,405.67,405.8,3427.0,387.8649,388.1995,387.8076,387.9318,3427.0
2020-11-30 13:30:00,405.96,408.01,405.93,407.25,9617.0,388.0848,390.0445,388.0561,389.318,9617.0
2020-11-30 13:40:00,407.6,408.6,407.48,408.3,2907.0,389.6526,390.6085,389.5379,390.3217,2907.0
2020-11-30 13:50:00,408.44,408.84,407.26,407.26,2100.0,390.4556,390.838,389.3275,389.3275,2100.0
2020-11-30 14:00:00,406.95,408.17,406.63,408.15,3201.0,389.0312,390.1975,388.7253,390.1784,3201.0
2020-11-30 14:10:00,408.16,408.89,408.15,408.49,2250.0,390.1879,390.8858,390.1784,390.5034,2250.0
2020-11-30 14:20:00,408.47,408.64,408.23,408.27,2228.0,390.4843,390.6468,390.2548,390.2931,2228.0
2020-11-30 14:30:00,408.27,409.41,408.27,408.78,4932.0,390.2931,391.3829,390.2931,390.7806,4932.0
2020-11-30 14:40:00,408.42,410.23,408.42,410.23,2494.0,390.4365,392.1668,390.4365,392.1668,2494.0
2020-11-30 14:50:00,409.87,411.2,408.35,409.33,10865.0,391.8226,393.0941,390.3695,391.3064,10865.0
2020-11-30 15:00:00,409.9,410.52,409.24,409.77,6345.0,391.8513,392.444,391.2204,391.727,6345.0
2020-11-30 15:10:00,409.75,410.22,408.94,409.92,2865.0,391.7079,392.1572,390.9336,391.8704,2865.0
2020-11-30 15:20:00,410.17,410.54,409.69,409.73,5055.0,392.1094,392.4631,391.6505,391.6888,5055.0
2020-11-30 15:30:00,409.63,411.19,409.63,411.05,5096.0,391.5932,393.0845,391.5932,392.9507,5096.0
2020-11-30 15:40:00,410.86,411.08,409.14,410.24,15864.0,392.769,392.9793,391.1248,392.1763,15864.0
2020-11-30 15:50:00,409.85,410.54,409.03,409.79,65243.0,391.8035,392.4631,391.0196,391.7461,65243.0
2020-12-01 09:30:00,414.35,415.95,412.65,414.47,15575.0,396.1054,397.6349,394.4802,396.2201,15575.0
2020-12-01 09:40:00,414.69,416.28,413.47,414.09,3147.0,396.4304,397.9504,395.2641,395.8568,3147.0
2020-12-01 09:50:00,414.48,416.1,414.0,415.0,3862.0,396.2296,397.7783,395.7708,396.7267,3862.0
2020-12-01 10:00:00,414.56,415.9,414.56,415.62,4759.0,396.3061,397.5871,396.3061,397.3194,4759.0
2020-12-01 10:10:00,415.63,415.63,413.6,413.6,4923.0,397.329,397.329,395.3884,395.3884,4923.0
2020-12-01 10:20:00,413.4,413.4,411.49,411.82,3836.0,395.1972,395.1972,393.3713,393.6868,3836.0
2020-12-01 10:30:00,412.27,412.74,411.51,411.62,8811.0,394.1169,394.5662,393.3904,393.4956,8811.0
2020-12-01 10:40:00,411.68,412.27,411.1,411.71,4024.0,393.5529,394.1169,392.9985,393.5816,4024.0
2020-12-01 10:50:00,412.12,412.21,410.98,410.99,4122.0,393.9735,394.0596,392.8837,392.8933,4122.0
2020-12-01 11:00:00,411.06,411.66,410.07,410.57,9008.0,392.9602,393.5338,392.0138,392.4918,9008.0
2020-12-01 11:10:00,410.58,411.15,409.15,409.69,7009.0,392.5014,393.0463,391.1343,391.6505,7009.0
2020-12-01 11:20:00,408.92,411.22,408.89,410.57,11130.0,390.9144,393.1132,390.8858,392.4918,11130.0
2020-12-01 11:30:00,410.79,412.29,410.78,412.28,2747.0,392.7021,394.1361,392.6925,394.1265,2747.0
2020-12-01 11:40:00,412.08,413.43,412.07,412.98,2695.0,393.9353,395.2259,393.9257,394.7957,2695.0
2020-12-01 11:50:00,412.98,415.99,412.98,415.27,3439.0,394.7957,397.6731,394.7957,396.9848,3439.0
2020-12-01 12:00:00,415.11,416.86,415.11,416.86,5135.0,396.8319,398.5048,396.8319,398.5048,5135.0
2020-12-01 12:10:00,417.05,417.05,415.24,415.33,1901.0,398.6865,398.6865,396.9562,397.0422,1901.0
2020-12-01 12:20:00,414.85,414.97,414.7,414.7,410.0,396.5833,396.6981,396.4399,396.4399,410.0
2020-12-01 12:30:00,414.4,415.03,413.0,413.0,2881.0,396.1532,396.7554,394.8148,394.8148,2881.0
2020-12-01 12:40:00,412.76,412.96,412.56,412.96,1603.0,394.5854,394.7766,394.3942,394.7766,1603.0
2020-12-01 12:50:00,413.22,413.23,411.46,412.57,3973.0,395.0251,395.0347,393.3426,394.4037,3973.0
2020-12-01 13:00:00,412.65,413.12,412.33,412.5,1807.0,394.4802,394.9295,394.1743,394.3368,1807.0
2020-12-01 13:10:00,412.64,412.98,412.08,412.08,2267.0,394.4707,394.7957,393.9353,393.9353,2267.0
2020-12-01 13:20:00,411.87,413.03,411.86,412.88,1203.0,393.7346,394.8435,393.725,394.7001,1203.0
2020-12-01 13:30:00,413.13,413.98,413.13,413.98,2236.0,394.9391,395.7516,394.9391,395.7516,2236.0
2020-12-01 13:40:00,414.22,414.95,414.16,414.95,2744.0,395.9811,396.6789,395.9237,396.6789,2744.0
2020-12-01 13:50:00,415.07,415.26,414.75,414.75,2622.0,396.7937,396.9753,396.4877,396.4877,2622.0
2020-12-01 14:00:00,414.73,414.87,414.64,414.69,1600.0,396.4686,396.6025,396.3826,396.4304,1600.0
2020-12-01 14:10:00,414.58,415.42,414.05,414.05,4342.0,396.3252,397.1282,395.8186,395.8186,4342.0
2020-12-01 14:20:00,413.91,413.91,412.97,413.1,9420.0,395.6847,395.6847,394.7861,394.9104,9420.0
2020-12-01 14:30:00,413.27,413.91,412.48,413.91,8029.0,395.0729,395.6847,394.3177,395.6847,8029.0
2020-12-01 14:40:00,413.63,414.61,413.39,414.61,2150.0,395.4171,396.3539,395.1876,396.3539,2150.0
2020-12-01 14:50:00,414.75,415.12,413.98,414.74,5789.0,396.4877,396.8415,395.7516,396.4782,5789.0
2020-12-01 15:00:00,414.48,414.48,412.8,412.92,3769.0,396.2296,396.2296,394.6236,394.7383,3769.0
2020-12-01 15:10:00,413.06,413.81,412.63,412.63,4721.0,394.8722,395.5891,394.4611,394.4611,4721.0
2020-12-01 15:20:00,412.75,413.92,412.68,413.92,4055.0,394.5758,395.6943,394.5089,395.6943,4055.0
2020-12-01 15:30:00,413.48,413.91,412.75,413.79,6701.0,395.2737,395.6847,394.5758,395.57,6701.0
2020-12-01 15:40:00,413.61,414.84,413.43,414.17,8489.0,395.3979,396.5738,395.2259,395.9333,8489.0
2020-12-01 15:50:00,414.56,415.9,413.65,414.79,26195.0,396.3061,397.5871,395.4362,396.526,26195.0
2020-12-02 09:30:00,414.08,416.91,412.89,416.59,19509.0,395.8472,398.5526,394.7096,398.2467,19509.0
2020-12-02 09:40:00,416.34,416.7,412.54,412.54,5270.0,398.0077,398.3519,394.3751,394.3751,5270.0
2020-12-02 09:50:00,412.57,416.74,412.49,416.74,4504.0,394.4037,398.3901,394.3273,398.3901,4504.0
2020-12-02 10:00:00,416.58,417.45,415.89,415.98,4423.0,398.2372,399.0689,397.5775,397.6636,4423.0
2020-12-02 10:10:00,416.72,417.4,416.06,416.35,2025.0,398.371,399.0211,397.7401,398.0173,2025.0
2020-12-02 10:20:00,416.2,416.21,415.89,415.94,781.0,397.8739,397.8835,397.5775,397.6253,781.0
2020-12-02 10:30:00,416.0,416.16,415.52,415.75,600.0,397.6827,397.8357,397.2238,397.4437,600.0
2020-12-02 10:40:00,415.79,415.8,414.57,414.75,3679.0,397.4819,397.4915,396.3157,396.4877,3679.0
2020-12-02 10:50:00,414.54,415.7,413.8,415.63,2653.0,396.287,397.3959,395.5796,397.329,2653.0
2020-12-02 11:00:00,415.74,417.45,415.74,417.45,1314.0,397.4342,399.0689,397.4342,399.0689,1314.0
2020-12-02 11:10:00,417.35,418.37,416.39,416.54,2432.0,398.9733,399.9483,398.0555,398.1989,2432.0
2020-12-02 11:20:00,416.61,416.87,416.14,416.56,1322.0,398.2658,398.5144,397.8165,398.218,1322.0
2020-12-02 11:30:00,416.67,416.67,415.03,415.2,1039.0,398.3232,398.3232,396.7554,396.9179,1039.0
2020-12-02 11:40:00,415.44,416.21,415.37,415.65,1872.0,397.1474,397.8835,397.0804,397.3481,1872.0
2020-12-02 11:50:00,415.57,415.59,415.02,415.02,700.0,397.2716,397.2908,396.7459,396.7459,700.0
2020-12-02 12:00:00,414.88,415.0,414.41,415.0,1503.0,396.612,396.7267,396.1627,396.7267,1503.0
2020-12-02 12:10:00,415.1,415.1,414.53,414.65,752.0,396.8223,396.8223,396.2774,396.3921,752.0
2020-12-02 12:20:00,413.83,414.62,413.83,414.62,1019.0,395.6083,396.3635,395.6083,396.3635,1019.0
2020-12-02 12:30:00,413.76,414.1,413.76,413.84,933.0,395.5413,395.8664,395.5413,395.6178,933.0
2020-12-02 12:40:00,413.7,413.7,412.86,413.59,1210.0,395.484,395.484,394.681,395.3788,1210.0
2020-12-02 12:50:00,413.27,415.39,413.27,415.39,1969.0,395.0729,397.0996,395.0729,397.0996,1969.0
2020-12-02 13:00:00,415.14,416.09,415.14,415.57,1600.0,396.8606,397.7687,396.8606,397.2716,1600.0
2020-12-02 13:10:00,415.33,416.0,415.1,415.21,751.0,397.0422,397.6827,396.8223,396.9275,751.0
2020-12-02 13:20:00,415.19,415.77,414.99,415.0,901.0,396.9084,397.4628,396.7172,396.7267,901.0
2020-12-02 13:30:00,415.13,415.66,414.74,415.66,2203.0,396.851,397.3577,396.4782,397.3577,2203.0
2020-12-02 13:40:00,415.98,415.98,415.52,415.66,800.0,397.6636,397.6636,397.2238,397.3577,800.0
2020-12-02 13:50:00,415.84,415.85,414.79,414.79,2227.0,397.5297,397.5393,396.526,396.526,2227.0
2020-12-02 14:00:00,414.89,415.04,414.79,414.89,600.0,396.6216,396.765,396.526,396.6216,600.0
2020-12-02 14:10:00,414.92,415.2,414.4,415.13,1701.0,396.6503,396.9179,396.1532,396.851,1701.0
2020-12-02 14:20:00,414.94,416.14,414.93,416.06,1400.0,396.6694,397.8165,396.6598,397.7401,1400.0
2020-12-02 14:30:00,416.55,416.94,416.33,416.75,2413.0,398.2085,398.5813,397.9982,398.3997,2413.0
2020-12-02 14:40:00,416.91,417.03,416.52,417.03,679.0,398.5526,398.6673,398.1798,398.6673,679.0
2020-12-02 14:50:00,416.53,417.33,416.39,417.07,1882.0,398.1894,398.9541,398.0555,398.7056,1882.0
2020-12-02 15:00:00,417.4,417.55,416.55,416.77,2714.0,399.0211,399.1645,398.2085,398.4188,2714.0
2020-12-02 15:10:00,416.94,417.1,416.16,416.42,2023.0,398.5813,398.7343,397.8357,398.0842,2023.0
2020-12-02 15:20:00,416.4,416.79,415.86,415.86,1500.0,398.0651,398.4379,397.5489,397.5489,1500.0
2020-12-02 15:30:00,415.93,416.4,415.57,416.19,3462.0,397.6158,398.0651,397.2716,397.8643,3462.0
2020-12-02 15:40:00,416.33,417.26,416.1,416.78,8682.0,397.9982,398.8872,397.7783,398.4284,8682.0
2020-12-02 15:50:00,417.12,417.37,415.76,415.82,25860.0,398.7534,398.9924,397.4533,397.5106,25860.0
2020-12-03 09:30:00,416.2,420.67,416.2,419.34,8432.0,397.8739,402.1471,397.8739,400.8756,8432.0
2020-12-03 09:40:00,418.58,418.58,417.4,417.41,800.0,400.1491,400.1491,399.0211,399.0306,800.0
2020-12-03 09:50:00,417.41,417.43,415.36,416.47,2986.0,399.0306,399.0497,397.0709,398.132,2986.0
2020-12-03 10:00:00,416.84,418.27,416.84,418.27,1130.0,398.4857,399.8528,398.4857,399.8528,1130.0
2020-12-03 10:10:00,418.55,419.56,418.52,419.46,950.0,400.1204,401.0859,400.0917,400.9904,950.0
2020-12-03 10:20:00,419.4,419.4,417.68,417.68,900.0,400.933,400.933,399.2887,399.2887,900.0
2020-12-03 10:30:00,418.01,418.53,417.48,417.66,1794.0,399.6042,400.1013,399.0975,399.2696,1794.0
2020-12-03 10:40:00,417.89,418.81,417.43,418.81,4398.0,399.4895,400.369,399.0497,400.369,4398.0
2020-12-03 10:50:00,418.69,418.75,417.87,418.51,1300.0,400.2543,400.3116,399.4704,400.0822,1300.0
2020-12-03 11:00:00,418.44,419.07,418.29,418.56,1974.0,400.0153,400.6175,399.8719,400.13,1974.0
2020-12-03 11:10:00,418.44,419.65,418.34,419.65,812.0,400.0153,401.172,399.9197,401.172,812.0
2020-12-03 11:20:00,419.64,419.99,419.57,419.83,1906.0,401.1624,401.497,401.0955,401.3441,1906.0
2020-12-03 11:30:00,419.77,419.77,419.01,419.01,1068.0,401.2867,401.2867,400.5602,400.5602,1068.0
2020-12-03 11:40:00,419.31,419.55,418.82,418.82,1400.0,400.847,401.0764,400.3785,400.3785,1400.0
2020-12-03 11:50:00,418.02,418.96,418.01,418.96,953.0,399.6138,400.5124,399.6042,400.5124,953.0
2020-12-03 12:00:00,418.99,419.08,418.62,418.62,800.0,400.541,400.6271,400.1873,400.1873,800.0
2020-12-03 12:10:00,418.38,418.85,418.19,418.19,1526.0,399.9579,400.4072,399.7763,399.7763,1526.0
2020-12-03 12:20:00,418.29,419.04,418.29,419.04,1203.0,399.8719,400.5888,399.8719,400.5888,1203.0
2020-12-03 12:30:00,419.12,419.35,418.32,418.32,2486.0,400.6653,400.8852,399.9005,399.9005,2486.0
2020-12-03 12:40:00,418.38,418.67,418.15,418.19,1232.0,399.9579,400.2351,399.738,399.7763,1232.0
2020-12-03 12:50:00,418.64,419.32,418.63,419.13,500.0,400.2065,400.8565,400.1969,400.6749,500.0
2020-12-03 13:00:00,418.9,418.99,417.77,418.19,910.0,400.455,400.541,399.3748,399.7763,910.0
2020-12-03 13:10:00,417.96,418.03,417.96,418.03,300.0,399.5564,399.6233,399.5564,399.6233,300.0
2020-12-03 13:20:00,417.95,418.25,417.72,417.9,3555.0,399.5468,399.8336,399.327,399.499,3555.0
2020-12-03 13:30:00,418.59,418.79,418.1,418.79,484.0,400.1587,400.3499,399.6902,400.3499,484.0
2020-12-03 13:40:00,419.08,419.37,418.91,419.37,612.0,400.6271,400.9043,400.4646,400.9043,612.0
2020-12-03 13:50:00,419.11,419.74,419.1,419.74,1997.0,400.6558,401.258,400.6462,401.258,1997.0
2020-12-03 14:00:00,420.0,420.0,419.68,419.69,3261.0,401.5066,401.5066,401.2007,401.2102,3261.0
2020-12-03 14:10:00,419.49,419.8,419.16,419.17,400.0,401.019,401.3154,400.7036,400.7131,400.0
2020-12-03 14:20:00,418.96,419.15,418.39,419.15,1305.0,400.5124,400.694,399.9675,400.694,1305.0
2020-12-03 14:30:00,419.25,420.0,419.25,420.0,1444.0,400.7896,401.5066,400.7896,401.5066,1444.0
2020-12-03 14:40:00,420.22,420.26,420.03,420.03,1000.0,401.7169,401.7551,401.5353,401.5353,1000.0
2020-12-03 14:50:00,419.88,420.38,419.74,420.29,1172.0,401.3919,401.8698,401.258,401.7838,1172.0
2020-12-03 15:00:00,420.9,420.9,420.53,420.6,439.0,402.3669,402.3669,402.0132,402.0802,439.0
2020-12-03 15:10:00,420.5,422.02,420.5,421.64,2238.0,401.9846,403.4376,401.9846,403.0744,2238.0
2020-12-03 15:20:00,421.69,422.18,421.47,421.84,1805.0,403.1222,403.5906,402.9118,403.2656,1805.0
2020-12-03 15:30:00,421.77,422.25,419.37,419.37,2179.0,403.1986,403.6575,400.9043,400.9043,2179.0
2020-12-03 15:40:00,419.67,421.11,419.38,420.85,5843.0,401.1911,402.5677,400.9139,402.3191,5843.0
2020-12-03 15:50:00,420.19,420.6,418.24,419.54,19649.0,401.6882,402.0802,399.8241,401.0668,19649.0
2020-12-04 09:30:00,419.3,424.34,419.3,424.34,4721.0,400.8374,405.6555,400.8374,405.6555,4721.0
2020-12-04 09:40:00,424.29,426.93,424.29,426.14,3729.0,405.6077,408.1314,405.6077,407.3762,3729.0
2020-12-04 09:50:00,425.71,425.98,423.86,423.86,3375.0,406.9652,407.2233,405.1966,405.1966,3375.0
2020-12-04 10:00:00,425.09,427.24,424.69,426.34,1927.0,406.3725,408.4278,405.9901,407.5674,1927.0
2020-12-04 10:10:00,425.68,426.6,425.52,426.6,110177.0,406.9365,407.816,406.7835,407.816,110177.0
2020-12-04 10:20:00,426.76,428.49,425.52,425.52,70491.0,407.9689,409.6227,406.7835,406.7835,70491.0
2020-12-04 10:30:00,425.32,425.32,423.89,424.27,2200.0,406.5923,406.5923,405.2253,405.5886,2200.0
2020-12-04 10:40:00,423.92,424.22,423.37,423.55,1208.0,405.254,405.5408,404.7282,404.9003,1208.0
2020-12-04 10:50:00,423.5,423.64,422.9,423.47,2207.0,404.8525,404.9863,404.2789,404.8238,2207.0
2020-12-04 11:00:00,425.0,425.33,423.06,423.13,58887.0,406.2864,406.6019,404.4318,404.4988,58887.0
2020-12-04 11:10:00,423.39,424.2,423.35,424.05,30886.0,404.7473,405.5216,404.7091,405.3782,30886.0
2020-12-04 11:20:00,424.74,424.74,424.12,424.12,880.0,406.0379,406.0379,405.4452,405.4452,880.0
2020-12-04 11:30:00,424.34,425.29,424.34,425.0,4768.0,405.6555,406.5636,405.6555,406.2864,4768.0
2020-12-04 11:40:00,425.02,425.27,425.02,425.27,1800.0,406.3055,406.5445,406.3055,406.5445,1800.0
2020-12-04 11:50:00,425.02,425.31,424.01,424.01,11936.0,406.3055,406.5828,405.34,405.34,11936.0
2020-12-04 12:00:00,424.17,424.86,423.65,423.65,3352.0,405.493,406.1526,404.9959,404.9959,3352.0
2020-12-04 12:10:00,423.28,424.13,423.28,424.0,900.0,404.6422,405.4547,404.6422,405.3304,900.0
2020-12-04 12:20:00,423.64,424.1,423.6,424.0,1922.0,404.9863,405.426,404.9481,405.3304,1922.0
2020-12-04 12:30:00,424.1,424.19,423.78,424.06,23936.0,405.426,405.5121,405.1201,405.3878,23936.0
2020-12-04 12:40:00,424.04,424.08,423.09,423.09,3156.0,405.3687,405.4069,404.4605,404.4605,3156.0
2020-12-04 12:50:00,423.26,423.43,423.1,423.33,967.0,404.623,404.7855,404.4701,404.6899,967.0
2020-12-04 13:00:00,423.97,424.19,423.94,423.94,1200.0,405.3018,405.5121,405.2731,405.2731,1200.0
2020-12-04 13:10:00,424.0,424.15,423.76,424.0,2511.0,405.3304,405.4738,405.101,405.3304,2511.0
2020-12-04 13:20:00,424.3,424.3,423.6,423.6,1500.0,405.6172,405.6172,404.9481,404.9481,1500.0
2020-12-04 13:30:00,423.68,424.11,423.68,424.0,1645.0,405.0245,405.4356,405.0245,405.3304,1645.0
2020-12-04 13:40:00,423.72,424.1,423.51,423.75,3266.0,405.0628,405.426,404.862,405.0915,3266.0
2020-12-04 13:50:00,423.87,424.07,423.62,423.72,2753.0,405.2062,405.3974,404.9672,405.0628,2753.0
2020-12-04 14:00:00,423.97,424.29,423.86,424.29,1684.0,405.3018,405.6077,405.1966,405.6077,1684.0
2020-12-04 14:10:00,424.1,424.1,424.0,424.01,2814.0,405.426,405.426,405.3304,405.34,2814.0
2020-12-04 14:20:00,423.8,423.8,423.29,423.33,1381.0,405.1393,405.1393,404.6517,404.6899,1381.0
2020-12-04 14:30:00,423.53,424.18,423.43,424.01,2633.0,404.8811,405.5025,404.7855,405.34,2633.0
2020-12-04 14:40:00,424.06,424.25,423.83,424.25,1973.0,405.3878,405.5694,405.1679,405.5694,1973.0
2020-12-04 14:50:00,424.99,425.35,424.53,424.88,2813.0,406.2769,406.621,405.8371,406.1717,2813.0
2020-12-04 15:00:00,424.65,425.48,424.65,425.31,1554.0,405.9518,406.7453,405.9518,406.5828,1554.0
2020-12-04 15:10:00,425.09,425.09,424.42,424.62,1045.0,406.3725,406.3725,405.732,405.9231,1045.0
2020-12-04 15:20:00,424.8,425.16,423.82,424.3,4031.0,406.0952,406.4394,405.1584,405.6172,4031.0
2020-12-04 15:30:00,424.28,424.38,423.2,423.2,3984.0,405.5981,405.6937,404.5657,404.5657,3984.0
2020-12-04 15:40:00,422.81,423.56,422.81,423.21,7898.0,404.1928,404.9098,404.1928,404.5752,7898.0
2020-12-04 15:50:00,423.18,423.66,421.44,421.72,100784.0,404.5466,405.0054,402.8832,403.1508,100784.0
2020-12-07 09:40:00,422.05,426.96,422.04,423.3,8754.0,403.4663,408.1601,403.4567,404.6613,8754.0
2020-12-07 09:50:00,424.0,424.01,422.38,422.88,36434.0,405.3304,405.34,403.7818,404.2598,36434.0
2020-12-07 10:00:00,422.9,424.35,422.89,423.84,7530.0,404.2789,405.665,404.2693,405.1775,7530.0
2020-12-07 10:10:00,423.44,423.48,421.69,422.49,3757.0,404.7951,404.8333,403.1222,403.8869,3757.0
2020-12-07 10:20:00,423.43,424.92,423.43,424.03,1321.0,404.7855,406.2099,404.7855,405.3591,1321.0
2020-12-07 10:30:00,422.83,423.69,421.48,422.38,2681.0,404.212,405.0341,402.9214,403.7818,2681.0
2020-12-07 10:40:00,422.44,422.92,421.55,421.67,17176.0,403.8391,404.298,402.9883,403.103,17176.0
2020-12-07 10:50:00,421.79,421.79,420.81,420.87,3398.0,403.2178,403.2178,402.2809,402.3383,3398.0
2020-12-07 11:00:00,420.38,422.5,420.0,422.41,5133.0,401.8698,403.8965,401.5066,403.8105,5133.0
2020-12-07 11:10:00,422.7,422.7,421.9,421.91,1300.0,404.0877,404.0877,403.3229,403.3325,1300.0
2020-12-07 11:20:00,421.87,422.76,421.86,422.63,2801.0,403.2942,404.145,403.2847,404.0208,2801.0
2020-12-07 11:30:00,422.4,422.66,421.34,422.0,1000.0,403.8009,404.0494,402.7876,403.4185,1000.0
2020-12-07 11:40:00,421.75,422.57,421.52,422.42,2023.0,403.1795,403.9634,402.9596,403.82,2023.0
2020-12-07 11:50:00,422.38,423.29,421.97,423.29,1344.0,403.7818,404.6517,403.3898,404.6517,1344.0
2020-12-07 12:00:00,423.24,423.25,422.8,423.02,1086.0,404.6039,404.6135,404.1833,404.3936,1086.0
2020-12-07 12:10:00,422.46,422.73,421.67,422.53,3508.0,403.8583,404.1164,403.103,403.9252,3508.0
2020-12-07 12:20:00,422.58,422.6,421.74,421.74,1154.0,403.973,403.9921,403.17,403.17,1154.0
2020-12-07 12:30:00,421.49,423.08,421.49,422.74,4723.0,402.931,404.451,402.931,404.1259,4723.0
2020-12-07 12:40:00,423.36,424.34,423.09,423.09,2905.0,404.7186,405.6555,404.4605,404.4605,2905.0
2020-12-07 12:50:00,423.63,423.78,422.63,422.63,5480.0,404.9767,405.1201,404.0208,404.0208,5480.0
2020-12-07 13:00:00,422.47,422.86,422.25,422.56,3520.0,403.8678,404.2406,403.6575,403.9539,3520.0
2020-12-07 13:10:00,422.53,422.53,421.97,421.97,5042.0,403.9252,403.9252,403.3898,403.3898,5042.0
2020-12-07 13:20:00,422.04,422.05,421.09,421.26,5558.0,403.4567,403.4663,402.5486,402.7111,5558.0
2020-12-07 13:30:00,421.27,422.15,421.26,421.68,7374.0,402.7207,403.5619,402.7111,403.1126,7374.0
2020-12-07 13:40:00,421.88,421.88,420.72,421.02,7496.0,403.3038,403.3038,402.1949,402.4817,7496.0
2020-12-07 13:50:00,421.16,422.24,420.82,421.2,13608.0,402.6155,403.6479,402.2905,402.6537,13608.0
2020-12-07 14:00:00,421.2,421.2,420.14,420.92,5355.0,402.6537,402.6537,401.6404,402.3861,5355.0
2020-12-07 14:10:00,421.06,422.73,421.0,422.73,11028.0,402.5199,404.1164,402.4625,404.1164,11028.0
2020-12-07 14:20:00,422.66,424.33,422.66,423.33,1404.0,404.0494,405.6459,404.0494,404.6899,1404.0
2020-12-07 14:30:00,423.54,424.07,422.87,422.88,2820.0,404.8907,405.3974,404.2502,404.2598,2820.0
2020-12-07 14:40:00,422.68,422.68,421.97,422.31,4678.0,404.0686,404.0686,403.3898,403.7149,4678.0
2020-12-07 14:50:00,422.26,422.69,422.22,422.38,2354.0,403.6671,404.0781,403.6288,403.7818,2354.0
2020-12-07 15:00:00,422.18,423.4,421.99,423.07,5147.0,403.5906,404.7569,403.409,404.4414,5147.0
2020-12-07 15:10:00,423.19,423.44,423.03,423.44,4263.0,404.5561,404.7951,404.4032,404.7951,4263.0
2020-12-07 15:20:00,423.53,424.06,423.33,423.64,2608.0,404.8811,405.3878,404.6899,404.9863,2608.0
2020-12-07 15:30:00,423.64,423.83,423.18,423.53,7595.0,404.9863,405.1679,404.5466,404.8811,7595.0
2020-12-07 15:40:00,423.47,423.47,420.32,420.75,9447.0,404.8238,404.8238,401.8125,402.2236,9447.0
2020-12-07 15:50:00,420.87,423.06,420.67,423.02,31527.0,402.3383,404.4318,402.1471,404.3936,31527.0
2020-12-08 09:30:00,423.55,424.32,421.87,423.44,15670.0,404.9003,405.6364,403.2942,404.7951,15670.0
2020-12-08 09:40:00,423.68,425.48,423.08,423.08,3341.0,405.0245,406.7453,404.451,404.451,3341.0
2020-12-08 09:50:00,423.53,424.82,422.62,424.82,4478.0,404.8811,406.1143,404.0112,406.1143,4478.0
2020-12-08 10:00:00,425.49,427.88,424.56,426.47,4094.0,406.7548,409.0396,405.8658,407.6917,4094.0
2020-12-08 10:10:00,426.43,426.6,425.25,426.05,4456.0,407.6534,407.816,406.5254,407.2902,4456.0
2020-12-08 10:20:00,425.35,425.78,425.04,425.31,1300.0,406.621,407.0321,406.3247,406.5828,1300.0
2020-12-08 10:30:00,425.3,426.64,425.26,425.91,2519.0,406.5732,407.8542,406.535,407.1563,2519.0
2020-12-08 10:40:00,425.73,427.42,425.57,426.99,2767.0,406.9843,408.5999,406.8313,408.1888,2767.0
2020-12-08 10:50:00,427.23,427.93,426.93,427.89,4019.0,408.4182,409.0874,408.1314,409.0492,4019.0
2020-12-08 11:00:00,428.15,428.15,426.97,427.23,5019.0,409.2977,409.2977,408.1697,408.4182,5019.0
2020-12-08 11:10:00,427.07,427.43,426.28,427.43,6234.0,408.2653,408.6094,407.5101,408.6094,6234.0
2020-12-08 11:20:00,427.35,427.35,426.44,427.15,5824.0,408.5329,408.5329,407.663,408.3417,5824.0
2020-12-08 11:30:00,427.81,428.14,426.7,427.01,9217.0,408.9727,409.2882,407.9116,408.2079,9217.0
2020-12-08 11:40:00,427.06,427.09,426.78,426.78,1713.0,408.2557,408.2844,407.988,407.988,1713.0
2020-12-08 11:50:00,426.69,426.69,426.33,426.63,1738.0,407.902,407.902,407.5579,407.8446,1738.0
2020-12-08 12:00:00,427.15,427.29,426.44,426.44,3052.0,408.3417,408.4756,407.663,407.663,3052.0
2020-12-08 12:10:00,426.54,426.54,425.62,426.12,2096.0,407.7586,407.7586,406.8791,407.3571,2096.0
2020-12-08 12:20:00,425.94,426.24,425.62,426.04,2636.0,407.185,407.4718,406.8791,407.2806,2636.0
2020-12-08 12:30:00,426.13,426.85,426.12,426.66,548.0,407.3667,408.055,407.3571,407.8733,548.0
2020-12-08 12:40:00,426.69,427.27,426.66,426.98,3462.0,407.902,408.4565,407.8733,408.1792,3462.0
2020-12-08 12:50:00,427.33,427.83,427.13,427.65,5513.0,408.5138,408.9918,408.3226,408.8197,5513.0
2020-12-08 13:00:00,427.35,428.03,427.35,428.03,773.0,408.5329,409.183,408.5329,409.183,773.0
2020-12-08 13:10:00,428.1,428.6,427.79,428.0,2965.0,409.2499,409.7279,408.9536,409.1543,2965.0
2020-12-08 13:20:00,427.76,428.03,427.18,428.03,5214.0,408.9249,409.183,408.3704,409.183,5214.0
2020-12-08 13:30:00,428.3,429.0,428.28,428.62,4385.0,409.4411,410.1103,409.422,409.747,4385.0
2020-12-08 13:40:00,428.63,428.79,428.3,428.58,2493.0,409.7566,409.9095,409.4411,409.7088,2493.0
2020-12-08 13:50:00,428.68,428.71,427.81,428.2,4630.0,409.8044,409.8331,408.9727,409.3455,4630.0
2020-12-08 14:00:00,428.0,428.2,427.71,427.98,3575.0,409.1543,409.3455,408.8771,409.1352,3575.0
2020-12-08 14:10:00,427.95,428.59,427.55,428.59,5613.0,409.1065,409.7183,408.7241,409.7183,5613.0
2020-12-08 14:20:00,428.75,429.77,428.72,429.32,6589.0,409.8713,410.8464,409.8426,410.4162,6589.0
2020-12-08 14:30:00,429.16,429.56,428.45,428.45,3415.0,410.2632,410.6456,409.5845,409.5845,3415.0
2020-12-08 14:40:00,428.34,428.54,427.57,427.57,2326.0,409.4793,409.6705,408.7433,408.7433,2326.0
2020-12-08 14:50:00,427.92,427.94,427.27,427.39,3873.0,409.0778,409.097,408.4565,408.5712,3873.0
2020-12-08 15:00:00,427.26,427.66,427.26,427.48,2951.0,408.4469,408.8293,408.4469,408.6572,2951.0
2020-12-08 15:10:00,427.77,427.8,427.44,427.55,1932.0,408.9344,408.9631,408.619,408.7241,1932.0
2020-12-08 15:20:00,427.44,427.51,426.6,426.65,4215.0,408.619,408.6859,407.816,407.8638,4215.0
2020-12-08 15:30:00,426.9,426.9,426.19,426.61,5841.0,408.1028,408.1028,407.424,407.8255,5841.0
2020-12-08 15:40:00,426.51,427.02,426.38,426.77,6663.0,407.7299,408.2175,407.6057,407.9785,6663.0
2020-12-08 15:50:00,426.69,426.87,425.45,426.32,25616.0,407.902,408.0741,406.7166,407.5483,25616.0
2020-12-09 09:30:00,424.93,426.59,423.8,425.89,7788.0,406.2195,407.8064,405.1393,407.1372,7788.0
2020-12-09 09:40:00,425.34,425.91,423.24,423.44,2901.0,406.6114,407.1563,404.6039,404.7951,2901.0
2020-12-09 09:50:00,422.87,423.44,421.6,421.6,3100.0,404.2502,404.7951,403.0361,403.0361,3100.0
2020-12-09 10:00:00,421.97,421.97,418.52,418.63,4725.0,403.3898,403.3898,400.0917,400.1969,4725.0
2020-12-09 10:10:00,417.36,417.44,416.09,417.19,6678.0,398.9828,399.0593,397.7687,398.8203,6678.0
2020-12-09 10:20:00,416.69,418.6,416.28,416.28,4700.0,398.3423,400.1682,397.9504,397.9504,4700.0
2020-12-09 10:30:00,416.18,417.6,415.7,417.25,2629.0,397.8548,399.2123,397.3959,398.8777,2629.0
2020-12-09 10:40:00,416.66,416.86,415.99,416.43,1559.0,398.3136,398.5048,397.6731,398.0938,1559.0
2020-12-09 10:50:00,416.31,417.98,416.31,417.71,3025.0,397.9791,399.5755,397.9791,399.3174,3025.0
2020-12-09 11:00:00,417.33,417.33,415.88,416.63,2553.0,398.9541,398.9541,397.568,398.285,2553.0
2020-12-09 11:10:00,416.28,416.31,414.23,414.51,16100.0,397.9504,397.9791,395.9906,396.2583,16100.0
2020-12-09 11:20:00,414.4,415.15,414.27,414.51,13784.0,396.1532,396.8701,396.0289,396.2583,13784.0
2020-12-09 11:30:00,414.37,415.33,414.07,415.33,1727.0,396.1245,397.0422,395.8377,397.0422,1727.0
2020-12-09 11:40:00,415.81,416.51,415.68,415.68,1429.0,397.5011,398.1702,397.3768,397.3768,1429.0
2020-12-09 11:50:00,415.97,417.19,415.97,415.97,2779.0,397.654,398.8203,397.654,397.654,2779.0
2020-12-09 12:00:00,416.11,416.87,415.89,416.65,4036.0,397.7879,398.5144,397.5775,398.3041,4036.0
2020-12-09 12:10:00,416.65,416.66,415.82,415.97,2992.0,398.3041,398.3136,397.5106,397.654,2992.0
2020-12-09 12:20:00,415.94,416.28,415.83,416.22,2313.0,397.6253,397.9504,397.5202,397.893,2313.0
2020-12-09 12:30:00,416.03,416.03,415.81,416.03,1102.0,397.7114,397.7114,397.5011,397.7114,1102.0
2020-12-09 12:40:00,416.17,416.72,415.43,415.88,3942.0,397.8452,398.371,397.1378,397.568,3942.0
2020-12-09 12:50:00,415.58,416.54,415.54,416.06,5204.0,397.2812,398.1989,397.243,397.7401,5204.0
2020-12-09 13:00:00,416.04,417.0,415.7,416.36,3830.0,397.7209,398.6387,397.3959,398.0269,3830.0
2020-12-09 13:10:00,416.39,416.57,416.1,416.39,3505.0,398.0555,398.2276,397.7783,398.0555,3505.0
2020-12-09 13:20:00,416.52,416.68,415.64,415.64,3300.0,398.1798,398.3328,397.3386,397.3386,3300.0
2020-12-09 13:30:00,416.0,416.06,415.19,415.92,3321.0,397.6827,397.7401,396.9084,397.6062,3321.0
2020-12-09 13:40:00,415.83,416.82,415.82,416.04,4897.0,397.5202,398.4666,397.5106,397.7209,4897.0
2020-12-09 13:50:00,416.57,416.57,415.27,415.5,2706.0,398.2276,398.2276,396.9848,397.2047,2706.0
2020-12-09 14:00:00,415.62,416.54,415.17,415.21,5584.0,397.3194,398.1989,396.8892,396.9275,5584.0
2020-12-09 14:10:00,415.01,415.45,414.61,415.08,7666.0,396.7363,397.1569,396.3539,396.8032,7666.0
2020-12-09 14:20:00,415.07,415.95,414.95,415.58,4000.0,396.7937,397.6349,396.6789,397.2812,4000.0
2020-12-09 14:30:00,415.58,415.7,415.02,415.33,1800.0,397.2812,397.3959,396.7459,397.0422,1800.0
2020-12-09 14:40:00,415.13,415.38,414.56,414.94,4220.0,396.851,397.09,396.3061,396.6694,4220.0
2020-12-09 14:50:00,414.77,414.97,413.79,414.44,7450.0,396.5069,396.6981,395.57,396.1914,7450.0
2020-12-09 15:00:00,414.6,415.6,414.37,415.6,4649.0,396.3443,397.3003,396.1245,397.3003,4649.0
2020-12-09 15:10:00,415.69,415.98,414.71,414.71,2822.0,397.3864,397.6636,396.4495,396.4495,2822.0
2020-12-09 15:20:00,415.05,415.15,413.02,413.58,15096.0,396.7745,396.8701,394.8339,395.3693,15096.0
2020-12-09 15:30:00,413.48,414.0,411.7,412.5,15908.0,395.2737,395.7708,393.572,394.3368,15908.0
2020-12-09 15:40:00,412.59,414.21,411.95,413.59,15999.0,394.4229,395.9715,393.811,395.3788,15999.0
2020-12-09 15:50:00,413.58,415.11,413.47,414.61,32295.0,395.3693,396.8319,395.2641,396.3539,32295.0
2020-12-10 09:30:00,414.26,414.91,411.42,413.53,20168.0,396.0193,396.6407,393.3044,395.3215,20168.0
2020-12-10 09:40:00,415.24,417.14,414.77,416.46,3203.0,396.9562,398.7725,396.5069,398.1224,3203.0
2020-12-10 09:50:00,415.8,417.21,415.48,417.21,3220.0,397.4915,398.8394,397.1856,398.8394,3220.0
2020-12-10 10:00:00,417.21,418.43,417.05,418.43,4075.0,398.8394,400.0057,398.6865,400.0057,4075.0
2020-12-10 10:10:00,418.19,418.72,416.83,417.61,2468.0,399.7763,400.2829,398.4762,399.2218,2468.0
2020-12-10 10:20:00,417.99,418.99,416.62,416.62,5162.0,399.5851,400.541,398.2754,398.2754,5162.0
2020-12-10 10:30:00,416.09,416.6,415.65,416.6,3798.0,397.7687,398.2563,397.3481,398.2563,3798.0
2020-12-10 10:40:00,416.89,417.43,415.9,416.87,3514.0,398.5335,399.0497,397.5871,398.5144,3514.0
2020-12-10 10:50:00,417.27,418.56,417.25,417.72,2366.0,398.8968,400.13,398.8777,399.327,2366.0
2020-12-10 11:00:00,417.85,418.5,417.85,418.46,1200.0,399.4512,400.0726,399.4512,400.0344,1200.0
2020-12-10 11:10:00,418.88,419.63,418.41,419.09,1840.0,400.4359,401.1529,399.9866,400.6366,1840.0
2020-12-10 11:20:00,418.94,419.6,418.49,418.71,2000.0,400.4932,401.1242,400.0631,400.2734,2000.0
2020-12-10 11:30:00,418.72,420.12,418.48,419.87,2212.0,400.2829,401.6213,400.0535,401.3823,2212.0
2020-12-10 11:40:00,419.72,420.41,419.41,419.9,2877.0,401.2389,401.8985,400.9426,401.411,2877.0
2020-12-10 11:50:00,420.1,420.1,418.23,418.46,1628.0,401.6022,401.6022,399.8145,400.0344,1628.0
2020-12-10 12:00:00,418.85,419.85,418.84,419.85,900.0,400.4072,401.3632,400.3977,401.3632,900.0
2020-12-10 12:10:00,420.06,420.47,419.36,419.36,1816.0,401.5639,401.9559,400.8948,400.8948,1816.0
2020-12-10 12:20:00,419.48,419.5,417.96,418.14,1505.0,401.0095,401.0286,399.5564,399.7285,1505.0
2020-12-10 12:30:00,418.26,419.06,418.26,418.77,2233.0,399.8432,400.608,399.8432,400.3307,2233.0
2020-12-10 12:40:00,418.94,418.95,417.9,418.3,1686.0,400.4932,400.5028,399.499,399.8814,1686.0
2020-12-10 12:50:00,417.5,417.99,417.3,417.94,1131.0,399.1167,399.5851,398.9255,399.5373,1131.0
2020-12-10 13:00:00,417.82,418.76,417.82,418.76,1493.0,399.4226,400.3212,399.4226,400.3212,1493.0
2020-12-10 13:10:00,418.64,418.82,418.27,418.49,2051.0,400.2065,400.3785,399.8528,400.0631,2051.0
2020-12-10 13:20:00,418.73,419.25,418.73,419.25,800.0,400.2925,400.7896,400.2925,400.7896,800.0
2020-12-10 13:30:00,419.15,419.63,417.93,419.63,3964.0,400.694,401.1529,399.5277,401.1529,3964.0
2020-12-10 13:40:00,419.37,419.9,418.83,419.17,1967.0,400.9043,401.411,400.3881,400.7131,1967.0
2020-12-10 13:50:00,419.0,420.05,419.0,419.63,2141.0,400.5506,401.5544,400.5506,401.1529,2141.0
2020-12-10 14:00:00,420.39,420.83,419.51,420.25,2500.0,401.8794,402.3,401.0382,401.7456,2500.0
2020-12-10 14:10:00,420.17,420.17,419.47,419.96,2952.0,401.6691,401.6691,400.9999,401.4683,2952.0
2020-12-10 14:20:00,419.71,420.14,419.5,419.63,2631.0,401.2293,401.6404,401.0286,401.1529,2631.0
2020-12-10 14:30:00,419.81,420.73,419.81,420.4,3207.0,401.3249,402.2044,401.3249,401.889,3207.0
2020-12-10 14:40:00,420.62,420.94,420.37,420.38,2105.0,402.0993,402.4052,401.8603,401.8698,2105.0
2020-12-10 14:50:00,420.7,420.87,419.41,419.41,2806.0,402.1758,402.3383,400.9426,400.9426,2806.0
2020-12-10 15:00:00,419.81,421.28,419.81,420.14,3820.0,401.3249,402.7302,401.3249,401.6404,3820.0
2020-12-10 15:10:00,420.6,420.99,420.59,420.83,1321.0,402.0802,402.453,402.0706,402.3,1321.0
2020-12-10 15:20:00,420.86,421.15,420.42,420.42,4250.0,402.3287,402.6059,401.9081,401.9081,4250.0
2020-12-10 15:30:00,420.67,421.69,420.66,421.4,7032.0,402.1471,403.1222,402.1375,402.8449,7032.0
2020-12-10 15:40:00,421.48,422.43,421.4,421.8,8625.0,402.9214,403.8296,402.8449,403.2273,8625.0
2020-12-10 15:50:00,421.8,423.07,421.51,422.66,28200.0,403.2273,404.4414,402.9501,404.0494,28200.0
2020-12-11 09:30:00,420.93,422.28,420.93,422.28,4808.0,402.3956,403.6862,402.3956,403.6862,4808.0
2020-12-11 09:40:00,420.7,421.55,420.23,421.55,2023.0,402.1758,402.9883,401.7264,402.9883,2023.0
2020-12-11 09:50:00,421.0,421.35,419.24,419.31,3700.0,402.4625,402.7971,400.78,400.847,3700.0
2020-12-11 10:00:00,419.65,420.67,419.65,420.3,2404.0,401.172,402.1471,401.172,401.7934,2404.0
2020-12-11 10:10:00,420.3,421.18,420.3,421.18,500.0,401.7934,402.6346,401.7934,402.6346,500.0
2020-12-11 10:20:00,421.18,421.55,419.99,421.55,2690.0,402.6346,402.9883,401.497,402.9883,2690.0
2020-12-11 10:30:00,421.48,421.48,420.39,420.63,2730.0,402.9214,402.9214,401.8794,402.1088,2730.0
2020-12-11 10:40:00,420.99,421.43,420.47,420.59,2499.0,402.453,402.8736,401.9559,402.0706,2499.0
2020-12-11 10:50:00,420.11,420.59,419.94,420.59,5027.0,401.6117,402.0706,401.4492,402.0706,5027.0
2020-12-11 11:00:00,420.83,421.55,420.78,420.84,3920.0,402.3,402.9883,402.2522,402.3096,3920.0
2020-12-11 11:10:00,421.38,421.38,420.43,420.96,901.0,402.8258,402.8258,401.9176,402.4243,901.0
2020-12-11 11:20:00,419.75,419.75,419.14,419.45,1100.0,401.2676,401.2676,400.6844,400.9808,1100.0
2020-12-11 11:30:00,419.06,419.43,417.93,418.41,1692.0,400.608,400.9617,399.5277,399.9866,1692.0
2020-12-11 11:40:00,418.21,418.21,416.88,417.49,1100.0,399.7954,399.7954,398.524,399.1071,1100.0
2020-12-11 11:50:00,417.49,418.22,417.39,418.04,1913.0,399.1071,399.805,399.0115,399.6329,1913.0
2020-12-11 12:00:00,418.37,418.37,417.43,417.86,1600.0,399.9483,399.9483,399.0497,399.4608,1600.0
2020-12-11 12:10:00,417.24,417.45,417.12,417.12,900.0,398.8681,399.0689,398.7534,398.7534,900.0
2020-12-11 12:20:00,416.63,416.63,416.09,416.61,500.0,398.285,398.285,397.7687,398.2658,500.0
2020-12-11 12:30:00,416.5,416.71,415.85,416.18,1600.0,398.1607,398.3614,397.5393,397.8548,1600.0
2020-12-11 12:40:00,416.41,416.56,415.93,415.93,1253.0,398.0746,398.218,397.6158,397.6158,1253.0
2020-12-11 12:50:00,416.04,416.34,415.7,416.29,4231.0,397.7209,398.0077,397.3959,397.9599,4231.0
2020-12-11 13:00:00,416.24,416.54,416.11,416.54,800.0,397.9121,398.1989,397.7879,398.1989,800.0
2020-12-11 13:10:00,416.86,417.57,416.86,417.35,1303.0,398.5048,399.1836,398.5048,398.9733,1303.0
2020-12-11 13:20:00,417.19,417.19,416.56,416.91,1382.0,398.8203,398.8203,398.218,398.5526,1382.0
2020-12-11 13:30:00,417.17,418.78,417.17,418.54,2105.0,398.8012,400.3403,398.8012,400.1109,2105.0
2020-12-11 13:40:00,418.39,419.26,418.39,419.16,937.0,399.9675,400.7992,399.9675,400.7036,937.0
2020-12-11 13:50:00,419.09,419.45,418.96,418.96,929.0,400.6366,400.9808,400.5124,400.5124,929.0
2020-12-11 14:00:00,418.62,418.82,418.25,418.25,640.0,400.1873,400.3785,399.8336,399.8336,640.0
2020-12-11 14:10:00,418.44,418.95,418.12,418.12,2010.0,400.0153,400.5028,399.7094,399.7094,2010.0
2020-12-11 14:20:00,417.53,418.19,417.53,417.96,1203.0,399.1453,399.7763,399.1453,399.5564,1203.0
2020-12-11 14:30:00,418.35,419.17,418.35,419.06,1607.0,399.9292,400.7131,399.9292,400.608,1607.0
2020-12-11 14:40:00,418.45,418.9,418.45,418.68,988.0,400.0248,400.455,400.0248,400.2447,988.0
2020-12-11 14:50:00,418.14,418.16,417.77,417.8,1732.0,399.7285,399.7476,399.3748,399.4034,1732.0
2020-12-11 15:00:00,417.98,418.47,417.91,418.35,1201.0,399.5755,400.0439,399.5086,399.9292,1201.0
2020-12-11 15:10:00,418.36,419.1,417.97,418.7,814.0,399.9388,400.6462,399.566,400.2638,814.0
2020-12-11 15:20:00,418.96,419.23,418.89,419.22,818.0,400.5124,400.7705,400.4455,400.7609,818.0
2020-12-11 15:30:00,419.24,420.04,419.23,419.66,4340.0,400.78,401.5448,400.7705,401.1815,4340.0
2020-12-11 15:40:00,419.52,419.82,418.56,418.62,2814.0,401.0477,401.3345,400.13,400.1873,2814.0
2020-12-11 15:50:00,419.0,420.11,418.83,419.47,16036.0,400.5506,401.6117,400.3881,400.9999,16036.0
2020-12-14 09:30:00,419.93,425.34,419.93,425.34,6143.0,401.4397,406.6114,401.4397,406.6114,6143.0
2020-12-14 09:40:00,427.02,430.79,426.8,429.96,11602.0,408.2175,411.8215,408.0072,411.028,11602.0
2020-12-14 09:50:00,429.49,430.62,428.86,429.7,3640.0,410.5787,411.659,409.9765,410.7795,3640.0
2020-12-14 10:00:00,428.22,428.34,427.37,427.59,1836.0,409.3646,409.4793,408.5521,408.7624,1836.0
2020-12-14 10:10:00,427.5,428.27,427.5,428.09,1583.0,408.6763,409.4124,408.6763,409.2404,1583.0
2020-12-14 10:20:00,428.03,428.25,426.47,426.78,4023.0,409.183,409.3933,407.6917,407.988,4023.0
2020-12-14 10:30:00,426.91,426.97,425.49,425.76,2090.0,408.1123,408.1697,406.7548,407.013,2090.0
2020-12-14 10:40:00,425.87,426.63,425.51,426.47,2097.0,407.1181,407.8446,406.774,407.6917,2097.0
2020-12-14 10:50:00,426.29,426.84,426.02,426.37,2102.0,407.5196,408.0454,407.2615,407.5961,2102.0
2020-12-14 11:00:00,426.4,427.49,426.36,426.66,2707.0,407.6248,408.6668,407.5865,407.8733,2707.0
2020-12-14 11:10:00,426.95,428.15,426.95,428.15,1126.0,408.1506,409.2977,408.1506,409.2977,1126.0
2020-12-14 11:20:00,428.07,428.37,427.54,427.54,7565.0,409.2212,409.508,408.7146,408.7146,7565.0
2020-12-14 11:30:00,427.78,428.12,426.54,427.0,3000.0,408.944,409.269,407.7586,408.1984,3000.0
2020-12-14 11:40:00,426.98,427.86,426.78,427.58,3814.0,408.1792,409.0205,407.988,408.7528,3814.0
2020-12-14 11:50:00,427.41,427.42,426.12,426.12,1300.0,408.5903,408.5999,407.3571,407.3571,1300.0
2020-12-14 12:00:00,426.42,426.49,425.08,425.82,3153.0,407.6439,407.7108,406.3629,407.0703,3153.0
2020-12-14 12:10:00,426.03,426.63,425.08,425.25,2003.0,407.2711,407.8446,406.3629,406.5254,2003.0
2020-12-14 12:20:00,425.25,425.26,424.3,424.6,2758.0,406.5254,406.535,405.6172,405.904,2758.0
2020-12-14 12:30:00,424.72,424.72,424.12,424.27,10685.0,406.0187,406.0187,405.4452,405.5886,10685.0
2020-12-14 12:40:00,424.07,424.88,424.07,424.56,3026.0,405.3974,406.1717,405.3974,405.8658,3026.0
2020-12-14 12:50:00,424.67,426.65,424.67,426.01,3400.0,405.9709,407.8638,405.9709,407.2519,3400.0
2020-12-14 13:00:00,426.35,426.82,425.35,425.58,2900.0,407.577,408.0263,406.621,406.8409,2900.0
2020-12-14 13:10:00,425.36,426.91,425.36,426.5,5255.0,406.6306,408.1123,406.6306,407.7204,5255.0
2020-12-14 13:20:00,426.53,427.97,426.53,427.4,4904.0,407.749,409.1256,407.749,408.5807,4904.0
2020-12-14 13:30:00,427.4,427.4,426.24,426.54,1307.0,408.5807,408.5807,407.4718,407.7586,1307.0
2020-12-14 13:40:00,426.52,426.98,426.16,426.98,1615.0,407.7395,408.1792,407.3953,408.1792,1615.0
2020-12-14 13:50:00,426.98,427.71,426.98,427.03,1616.0,408.1792,408.8771,408.1792,408.227,1616.0
2020-12-14 14:00:00,427.19,427.25,427.09,427.25,789.0,408.38,408.4373,408.2844,408.4373,789.0
2020-12-14 14:10:00,427.17,427.39,426.96,427.39,1900.0,408.3609,408.5712,408.1601,408.5712,1900.0
2020-12-14 14:20:00,427.18,427.32,426.27,426.28,1918.0,408.3704,408.5043,407.5005,407.5101,1918.0
2020-12-14 14:30:00,426.0,426.42,425.55,425.84,3024.0,407.2424,407.6439,406.8122,407.0894,3024.0
2020-12-14 14:40:00,425.89,425.89,425.21,425.84,2664.0,407.1372,407.1372,406.4872,407.0894,2664.0
2020-12-14 14:50:00,425.84,426.37,425.72,426.23,2008.0,407.0894,407.5961,406.9747,407.4623,2008.0
2020-12-14 15:00:00,426.0,426.0,425.02,425.3,2501.0,407.2424,407.2424,406.3055,406.5732,2501.0
2020-12-14 15:10:00,425.45,425.94,425.45,425.69,1574.0,406.7166,407.185,406.7166,406.946,1574.0
2020-12-14 15:20:00,425.83,425.9,425.2,425.37,1800.0,407.0799,407.1468,406.4776,406.6401,1800.0
2020-12-14 15:30:00,425.06,425.33,424.15,424.35,5183.0,406.3438,406.6019,405.4738,405.665,5183.0
2020-12-14 15:40:00,424.37,424.71,424.17,424.49,6024.0,405.6842,406.0092,405.493,405.7989,6024.0
2020-12-14 15:50:00,424.4,424.65,423.49,423.9,27614.0,405.7128,405.9518,404.8429,405.2349,27614.0
2020-12-15 09:30:00,428.19,428.19,425.54,425.54,3273.0,409.336,409.336,406.8026,406.8026,3273.0
2020-12-15 09:40:00,426.7,426.73,424.73,424.88,1100.0,407.9116,407.9402,406.0283,406.1717,1100.0
2020-12-15 09:50:00,423.94,425.79,423.9,424.96,2969.0,405.2731,407.0416,405.2349,406.2482,2969.0
2020-12-15 10:00:00,424.06,425.46,424.04,424.93,1773.0,405.3878,406.7262,405.3687,406.2195,1773.0
2020-12-15 10:10:00,424.52,426.56,424.52,426.56,1029.0,405.8276,407.7777,405.8276,407.7777,1029.0
2020-12-15 10:20:00,426.38,427.29,424.58,425.87,2573.0,407.6057,408.4756,405.8849,407.1181,2573.0
2020-12-15 10:30:00,425.98,427.9,425.98,427.11,2149.0,407.2233,409.0587,407.2233,408.3035,2149.0
2020-12-15 10:40:00,427.55,427.67,427.15,427.15,600.0,408.7241,408.8388,408.3417,408.3417,600.0
2020-12-15 10:50:00,427.18,427.18,426.63,426.63,300.0,408.3704,408.3704,407.8446,407.8446,300.0
2020-12-15 11:00:00,426.52,427.31,425.75,426.19,3461.0,407.7395,408.4947,407.0034,407.424,3461.0
2020-12-15 11:10:00,426.25,427.17,426.25,427.17,2718.0,407.4814,408.3609,407.4814,408.3609,2718.0
2020-12-15 11:20:00,427.38,427.38,426.19,427.09,1662.0,408.5616,408.5616,407.424,408.2844,1662.0
2020-12-15 11:30:00,426.98,427.71,426.53,427.66,2025.0,408.1792,408.8771,407.749,408.8293,2025.0
2020-12-15 11:40:00,427.71,428.3,427.13,427.13,1887.0,408.8771,409.4411,408.3226,408.3226,1887.0
2020-12-15 11:50:00,427.34,429.66,427.34,429.66,2761.0,408.5234,410.7412,408.5234,410.7412,2761.0
2020-12-15 12:00:00,429.99,430.99,429.34,429.34,2547.0,411.0567,412.0127,410.4353,410.4353,2547.0
2020-12-15 12:10:00,429.67,430.41,429.33,430.41,1080.0,410.7508,411.4582,410.4258,411.4582,1080.0
2020-12-15 12:20:00,430.49,430.59,430.31,430.31,1257.0,411.5347,411.6303,411.3626,411.3626,1257.0
2020-12-15 12:30:00,430.53,431.1,430.53,430.92,3328.0,411.5729,412.1178,411.5729,411.9457,3328.0
2020-12-15 12:40:00,430.66,431.61,430.47,431.37,2725.0,411.6972,412.6054,411.5156,412.3759,2725.0
2020-12-15 12:50:00,430.73,431.3,430.41,431.3,1007.0,411.7641,412.309,411.4582,412.309,1007.0
2020-12-15 13:00:00,431.28,431.96,430.8,431.96,4251.0,412.2899,412.94,411.831,412.94,4251.0
2020-12-15 13:10:00,431.59,431.71,431.58,431.67,609.0,412.5862,412.701,412.5767,412.6627,609.0
2020-12-15 13:20:00,431.25,431.25,430.72,430.72,1218.0,412.2612,412.2612,411.7546,411.7546,1218.0
2020-12-15 13:30:00,430.97,431.45,430.91,431.4,2296.0,411.9935,412.4524,411.9362,412.4046,2296.0
2020-12-15 13:40:00,431.33,431.49,431.03,431.18,2707.0,412.3377,412.4906,412.0509,412.1943,2707.0
2020-12-15 13:50:00,431.06,431.09,430.3,430.61,2000.0,412.0796,412.1083,411.353,411.6494,2000.0
2020-12-15 14:00:00,430.39,430.94,430.22,430.8,1682.0,411.4391,411.9649,411.2766,411.831,1682.0
2020-12-15 14:10:00,430.78,430.86,429.8,429.81,1374.0,411.8119,411.8884,410.8751,410.8846,1374.0
2020-12-15 14:20:00,429.8,429.8,429.04,429.34,1300.0,410.8751,410.8751,410.1485,410.4353,1300.0
2020-12-15 14:30:00,429.36,429.91,429.32,429.62,1310.0,410.4544,410.9802,410.4162,410.703,1310.0
2020-12-15 14:40:00,429.29,429.48,428.71,428.98,2205.0,410.3875,410.5692,409.8331,410.0912,2205.0
2020-12-15 14:50:00,429.16,429.28,428.69,428.69,1363.0,410.2632,410.378,409.8139,409.8139,1363.0
2020-12-15 15:00:00,429.14,429.4,428.41,429.16,3712.0,410.2441,410.4927,409.5463,410.2632,3712.0
2020-12-15 15:10:00,428.92,429.99,428.88,429.99,5575.0,410.0338,411.0567,409.9956,411.0567,5575.0
2020-12-15 15:20:00,429.53,430.67,428.44,428.44,15773.0,410.617,411.7068,409.5749,409.5749,15773.0
2020-12-15 15:30:00,428.21,428.4,426.63,426.81,10148.0,409.3551,409.5367,407.8446,408.0167,10148.0
2020-12-15 15:40:00,426.71,426.96,424.77,424.93,10034.0,407.9211,408.1601,406.0665,406.2195,10034.0
2020-12-15 15:50:00,425.25,425.55,423.95,424.0,64681.0,406.5254,406.8122,405.2826,405.3304,64681.0
2020-12-16 09:30:00,426.53,428.17,422.51,425.07,13669.0,407.749,409.3168,403.9061,406.3533,13669.0
2020-12-16 09:40:00,426.16,427.21,425.01,426.69,2185.0,407.3953,408.3991,406.296,407.902,2185.0
2020-12-16 09:50:00,426.16,426.69,423.85,423.85,2118.0,407.3953,407.902,405.1871,405.1871,2118.0
2020-12-16 10:00:00,423.67,425.3,423.18,425.03,1834.0,405.015,406.5732,404.5466,406.3151,1834.0
2020-12-16 10:10:00,424.76,426.52,424.21,424.4,2344.0,406.057,407.7395,405.5312,405.7128,2344.0
2020-12-16 10:20:00,423.58,425.51,423.58,425.36,1204.0,404.9289,406.774,404.9289,406.6306,1204.0
2020-12-16 10:30:00,425.44,426.61,424.87,425.8,5209.0,406.707,407.8255,406.1621,407.0512,5209.0
2020-12-16 10:40:00,425.65,426.92,424.78,425.17,2032.0,406.9078,408.1219,406.0761,406.4489,2032.0
2020-12-16 10:50:00,425.16,426.51,425.16,425.3,1816.0,406.4394,407.7299,406.4394,406.5732,1816.0
2020-12-16 11:00:00,425.49,426.35,424.87,424.88,2361.0,406.7548,407.577,406.1621,406.1717,2361.0
2020-12-16 11:10:00,424.56,425.1,423.84,424.13,3148.0,405.8658,406.382,405.1775,405.4547,3148.0
2020-12-16 11:20:00,424.45,424.66,423.6,423.79,1738.0,405.7606,405.9614,404.9481,405.1297,1738.0
2020-12-16 11:30:00,424.65,424.66,423.02,424.07,4899.0,405.9518,405.9614,404.3936,405.3974,4899.0
2020-12-16 11:40:00,424.24,425.75,423.82,425.75,3834.0,405.5599,407.0034,405.1584,407.0034,3834.0
2020-12-16 11:50:00,425.83,426.85,425.74,426.26,6147.0,407.0799,408.055,406.9938,407.4909,6147.0
2020-12-16 12:00:00,426.34,427.35,426.26,426.91,5264.0,407.5674,408.5329,407.4909,408.1123,5264.0
2020-12-16 12:10:00,426.53,427.96,426.53,426.74,2612.0,407.749,409.1161,407.749,407.9498,2612.0
2020-12-16 12:20:00,426.9,427.02,426.38,427.02,2449.0,408.1028,408.2175,407.6057,408.2175,2449.0
2020-12-16 12:30:00,426.85,428.17,426.84,427.67,2326.0,408.055,409.3168,408.0454,408.8388,2326.0
2020-12-16 12:40:00,427.64,429.35,427.47,428.92,4900.0,408.8102,410.4449,408.6477,410.0338,4900.0
2020-12-16 12:50:00,428.45,429.94,428.44,429.15,5028.0,409.5845,411.0089,409.5749,410.2537,5028.0
2020-12-16 13:00:00,429.29,429.82,428.26,428.26,7321.0,410.3875,410.8942,409.4029,409.4029,7321.0
2020-12-16 13:10:00,428.35,429.42,428.35,428.94,1300.0,409.4889,410.5118,409.4889,410.0529,1300.0
2020-12-16 13:20:00,428.71,428.71,428.4,428.4,200.0,409.8331,409.8331,409.5367,409.5367,200.0
2020-12-16 13:30:00,427.95,428.89,427.85,428.53,1529.0,409.1065,410.0051,409.0109,409.661,1529.0
2020-12-16 13:40:00,428.31,428.31,427.5,428.15,1104.0,409.4507,409.4507,408.6763,409.2977,1104.0
2020-12-16 13:50:00,428.08,428.77,427.59,428.77,1814.0,409.2308,409.8904,408.7624,409.8904,1814.0
2020-12-16 14:00:00,428.65,428.88,427.53,428.33,3592.0,409.7757,409.9956,408.705,409.4698,3592.0
2020-12-16 14:10:00,428.24,428.24,427.62,427.62,2613.0,409.3838,409.3838,408.7911,408.7911,2613.0
2020-12-16 14:20:00,427.69,428.25,427.63,428.01,1701.0,408.858,409.3933,408.8006,409.1639,1701.0
2020-12-16 14:30:00,428.25,429.0,428.25,428.95,3292.0,409.3933,410.1103,409.3933,410.0625,3292.0
2020-12-16 14:40:00,428.78,429.1,428.25,428.68,3408.0,409.9,410.2059,409.3933,409.8044,3408.0
2020-12-16 14:50:00,428.67,428.91,428.34,428.9,2591.0,409.7948,410.0243,409.4793,410.0147,2591.0
2020-12-16 15:00:00,429.24,429.24,428.45,428.75,1911.0,410.3397,410.3397,409.5845,409.8713,1911.0
2020-12-16 15:10:00,428.6,429.17,428.16,428.52,1900.0,409.7279,410.2728,409.3073,409.6514,1900.0
2020-12-16 15:20:00,428.97,429.05,428.45,428.75,1348.0,410.0816,410.1581,409.5845,409.8713,1348.0
2020-12-16 15:30:00,428.61,429.67,428.43,429.67,4724.0,409.7375,410.7508,409.5654,410.7508,4724.0
2020-12-16 15:40:00,429.89,430.04,429.32,429.8,5222.0,410.9611,411.1045,410.4162,410.8751,5222.0
2020-12-16 15:50:00,429.63,430.15,429.15,429.99,21782.0,410.7125,411.2097,410.2537,411.0567,21782.0
2020-12-17 09:30:00,432.9,436.44,431.17,436.44,7668.0,413.8386,417.2227,412.1847,417.2227,7668.0
2020-12-17 09:40:00,436.31,437.25,435.61,437.15,1500.0,417.0984,417.997,416.4292,417.9014,1500.0
2020-12-17 09:50:00,437.29,437.29,435.32,435.51,2500.0,418.0353,418.0353,416.152,416.3336,2500.0
2020-12-17 10:00:00,435.62,437.95,435.62,437.95,7107.0,416.4388,418.6662,416.4388,418.6662,7107.0
2020-12-17 10:10:00,437.97,438.57,436.52,437.67,3513.0,418.6853,419.2589,417.2992,418.3985,3513.0
2020-12-17 10:20:00,437.41,437.73,436.42,436.43,7167.0,418.15,418.4559,417.2036,417.2131,7167.0
2020-12-17 10:30:00,436.71,437.15,435.26,436.75,9893.0,417.4808,417.9014,416.0946,417.519,9893.0
2020-12-17 10:40:00,437.37,437.59,436.51,437.19,4355.0,418.1117,418.3221,417.2896,417.9397,4355.0
2020-12-17 10:50:00,437.02,437.07,436.63,437.0,1812.0,417.7772,417.8249,417.4043,417.758,1812.0
2020-12-17 11:00:00,436.37,436.53,435.85,436.27,3132.0,417.1558,417.3087,416.6587,417.0602,3132.0
2020-12-17 11:10:00,436.26,437.04,436.05,436.05,1653.0,417.0506,417.7963,416.8499,416.8499,1653.0
2020-12-17 11:20:00,435.46,435.5,434.63,434.64,1100.0,416.2858,416.3241,415.4924,415.5019,1100.0
2020-12-17 11:30:00,434.61,434.87,433.68,433.68,1678.0,415.4733,415.7218,414.5842,414.5842,1678.0
2020-12-17 11:40:00,433.5,434.28,433.49,433.57,2874.0,414.4121,415.1578,414.4026,414.4791,2874.0
2020-12-17 11:50:00,433.13,433.14,431.55,431.83,2185.0,414.0584,414.068,412.548,412.8157,2185.0
2020-12-17 12:00:00,431.99,432.37,431.68,431.74,2596.0,412.9686,413.3319,412.6723,412.7296,2596.0
2020-12-17 12:10:00,431.53,431.73,430.31,431.35,3568.0,412.5289,412.7201,411.3626,412.3568,3568.0
2020-12-17 12:20:00,431.11,431.6,431.1,431.46,1775.0,412.1274,412.5958,412.1178,412.462,1775.0
2020-12-17 12:30:00,431.09,431.6,431.07,431.47,1015.0,412.1083,412.5958,412.0891,412.4715,1015.0
2020-12-17 12:40:00,431.22,431.89,430.87,431.81,1913.0,412.2325,412.873,411.8979,412.7966,1913.0
2020-12-17 12:50:00,431.78,432.3,431.37,432.29,1900.0,412.7679,413.265,412.3759,413.2554,1900.0
2020-12-17 13:00:00,432.25,432.96,431.97,431.97,1200.0,413.2172,413.8959,412.9495,412.9495,1200.0
2020-12-17 13:10:00,432.08,432.69,432.06,432.06,2502.0,413.0547,413.6378,413.0355,413.0355,2502.0
2020-12-17 13:20:00,432.27,432.65,432.14,432.65,1924.0,413.2363,413.5996,413.112,413.5996,1924.0
2020-12-17 13:30:00,432.35,433.43,432.35,433.43,2709.0,413.3128,414.3452,413.3128,414.3452,2709.0
2020-12-17 13:40:00,433.4,433.59,432.75,432.76,1418.0,414.3165,414.4982,413.6952,413.7047,1418.0
2020-12-17 13:50:00,433.13,433.75,433.13,433.29,2140.0,414.0584,414.6511,414.0584,414.2114,2140.0
2020-12-17 14:00:00,433.04,433.83,432.96,433.42,2694.0,413.9724,414.7276,413.8959,414.3357,2694.0
2020-12-17 14:10:00,433.93,434.39,433.93,434.17,919.0,414.8232,415.263,414.8232,415.0526,919.0
2020-12-17 14:20:00,434.39,435.14,434.39,435.14,1608.0,415.263,415.9799,415.263,415.9799,1608.0
2020-12-17 14:30:00,434.74,435.66,434.74,435.62,1100.0,415.5975,416.477,415.5975,416.4388,1100.0
2020-12-17 14:40:00,435.6,435.86,435.6,435.66,900.0,416.4197,416.6682,416.4197,416.477,900.0
2020-12-17 14:50:00,435.17,435.17,434.65,434.66,900.0,416.0086,416.0086,415.5115,415.5211,900.0
2020-12-17 15:00:00,434.57,434.57,434.43,434.53,717.0,415.435,415.435,415.3012,415.3968,717.0
2020-12-17 15:10:00,434.38,435.09,434.38,434.97,2124.0,415.2534,415.9321,415.2534,415.8174,2124.0
2020-12-17 15:20:00,435.03,435.51,434.64,435.17,2325.0,415.8748,416.3336,415.5019,416.0086,2325.0
2020-12-17 15:30:00,435.08,435.16,434.5,434.53,4883.0,415.9226,415.9991,415.3681,415.3968,4883.0
2020-12-17 15:40:00,434.5,436.46,434.44,436.05,14786.0,415.3681,417.2418,415.3108,416.8499,14786.0
2020-12-17 15:50:00,436.11,438.13,436.08,436.78,39843.0,416.9072,418.8383,416.8785,417.5477,39843.0
2020-12-18 09:30:00,437.15,438.56,437.15,437.83,59666.0,417.9014,419.2493,417.9014,418.5515,59666.0
2020-12-18 09:40:00,437.13,437.81,436.52,437.25,2294.0,417.8823,418.5324,417.2992,417.997,2294.0
2020-12-18 09:50:00,437.44,441.3,437.43,441.3,7120.0,418.1787,421.8687,418.1691,421.8687,7120.0
2020-12-18 10:00:00,441.93,442.11,438.1,439.16,7386.0,422.471,422.643,418.8096,419.8229,7386.0
2020-12-18 10:10:00,438.77,439.01,437.42,438.85,3344.0,419.4501,419.6795,418.1595,419.5266,3344.0
2020-12-18 10:20:00,438.81,438.81,436.77,437.17,2258.0,419.4883,419.4883,417.5382,417.9205,2258.0
2020-12-18 10:30:00,437.12,437.92,436.12,437.13,2800.0,417.8727,418.6375,416.9168,417.8823,2800.0
2020-12-18 10:40:00,437.17,438.46,437.08,437.76,3261.0,417.9205,419.1537,417.8345,418.4846,3261.0
2020-12-18 10:50:00,437.76,438.0,436.67,436.67,4020.0,418.4846,418.714,417.4426,417.4426,4020.0
2020-12-18 11:00:00,436.6,437.58,436.36,437.58,3533.0,417.3756,418.3125,417.1462,418.3125,3533.0
2020-12-18 11:10:00,437.62,437.63,436.02,436.52,3622.0,418.3507,418.3603,416.8212,417.2992,3622.0
2020-12-18 11:20:00,436.28,436.81,435.46,435.99,4519.0,417.0697,417.5764,416.2858,416.7925,4519.0
2020-12-18 11:30:00,435.86,436.16,435.49,435.79,2174.0,416.6682,416.955,416.3145,416.6013,2174.0
2020-12-18 11:40:00,435.6,436.68,435.22,435.22,4003.0,416.4197,417.4521,416.0564,416.0564,4003.0
2020-12-18 11:50:00,435.5,436.28,435.5,436.16,3021.0,416.3241,417.0697,416.3241,416.955,3021.0
2020-12-18 12:00:00,436.35,437.29,436.34,437.29,2388.0,417.1367,418.0353,417.1271,418.0353,2388.0
2020-12-18 12:10:00,437.28,438.16,437.08,438.07,2590.0,418.0257,418.867,417.8345,418.7809,2590.0
2020-12-18 12:20:00,438.18,438.81,438.18,438.43,2322.0,418.8861,419.4883,418.8861,419.1251,2322.0
2020-12-18 12:30:00,438.44,439.17,438.44,439.17,1000.0,419.1346,419.8325,419.1346,419.8325,1000.0
2020-12-18 12:40:00,439.57,439.71,438.14,438.14,3300.0,420.2149,420.3487,418.8478,418.8478,3300.0
2020-12-18 12:50:00,438.61,438.61,438.08,438.09,400.0,419.2971,419.2971,418.7905,418.8,400.0
2020-12-18 13:00:00,437.65,438.72,437.65,438.72,1426.0,418.3794,419.4023,418.3794,419.4023,1426.0
2020-12-18 13:10:00,438.28,438.67,437.98,438.02,1927.0,418.9817,419.3545,418.6949,418.7331,1927.0
2020-12-18 13:20:00,438.02,438.02,437.3,437.66,1005.0,418.7331,418.7331,418.0448,418.389,1005.0
2020-12-18 13:30:00,437.51,437.51,436.65,436.74,1638.0,418.2456,418.2456,417.4234,417.5095,1638.0
2020-12-18 13:40:00,437.15,437.85,437.15,437.54,3739.0,417.9014,418.5706,417.9014,418.2743,3739.0
2020-12-18 13:50:00,437.54,438.08,437.53,437.94,2752.0,418.2743,418.7905,418.2647,418.6566,2752.0
2020-12-18 14:00:00,437.75,438.43,437.68,438.42,1379.0,418.475,419.1251,418.4081,419.1155,1379.0
2020-12-18 14:10:00,438.44,438.85,438.27,438.48,3868.0,419.1346,419.5266,418.9721,419.1729,3868.0
2020-12-18 14:20:00,438.56,439.55,438.34,438.91,2925.0,419.2493,420.1957,419.039,419.5839,2925.0
2020-12-18 14:30:00,439.17,439.53,438.84,438.85,2458.0,419.8325,420.1766,419.517,419.5266,2458.0
2020-12-18 14:40:00,438.95,439.38,438.53,439.12,2953.0,419.6222,420.0332,419.2207,419.7847,2953.0
2020-12-18 14:50:00,439.06,439.06,438.42,438.66,3801.0,419.7273,419.7273,419.1155,419.3449,3801.0
2020-12-18 15:00:00,438.8,439.91,438.62,439.83,1862.0,419.4788,420.5399,419.3067,420.4634,1862.0
2020-12-18 15:10:00,439.61,440.31,439.07,439.95,5551.0,420.2531,420.9223,419.7369,420.5781,5551.0
2020-12-18 15:20:00,439.59,439.71,438.98,438.98,3784.0,420.234,420.3487,419.6508,419.6508,3784.0
2020-12-18 15:30:00,439.39,439.95,439.19,439.51,6268.0,420.0428,420.5781,419.8516,420.1575,6268.0
2020-12-18 15:40:00,439.34,441.14,439.01,441.14,15498.0,419.995,421.7157,419.6795,421.7157,15498.0
2020-12-18 15:50:00,441.37,444.03,441.37,443.55,41469.0,421.9356,424.4785,421.9356,424.0196,41469.0
2020-12-21 09:30:00,438.62,442.38,438.62,440.94,9329.0,419.3067,422.9011,419.3067,421.5245,9329.0
2020-12-21 09:40:00,438.54,439.72,434.89,434.89,3800.0,419.2302,420.3583,415.7409,415.7409,3800.0
2020-12-21 09:50:00,435.42,437.77,435.42,436.59,2236.0,416.2476,418.4941,416.2476,417.3661,2236.0
2020-12-21 10:00:00,435.01,436.15,432.09,433.01,3895.0,415.8557,416.9455,413.0642,413.9437,3895.0
2020-12-21 10:10:00,432.08,432.99,427.72,428.21,4841.0,413.0547,413.9246,408.8866,409.3551,4841.0
2020-12-21 10:20:00,428.5,429.83,427.34,428.4,2186.0,409.6323,410.9037,408.5234,409.5367,2186.0
2020-12-21 10:30:00,428.1,429.33,427.99,429.0,2254.0,409.2499,410.4258,409.1448,410.1103,2254.0
2020-12-21 10:40:00,429.99,430.0,428.73,428.76,906.0,411.0567,411.0663,409.8522,409.8809,906.0
2020-12-21 10:50:00,429.47,430.15,428.72,429.57,1572.0,410.5596,411.2097,409.8426,410.6552,1572.0
2020-12-21 11:00:00,428.57,429.6,428.31,428.97,2863.0,409.6992,410.6839,409.4507,410.0816,2863.0
2020-12-21 11:10:00,428.68,429.92,428.68,429.63,2900.0,409.8044,410.9898,409.8044,410.7125,2900.0
2020-12-21 11:20:00,429.7,431.96,429.7,431.96,700.0,410.7795,412.94,410.7795,412.94,700.0
2020-12-21 11:30:00,432.67,433.72,432.58,433.72,1403.0,413.6187,414.6225,413.5327,414.6225,1403.0
2020-12-21 11:40:00,433.98,434.39,433.98,434.17,894.0,414.871,415.263,414.871,415.0526,894.0
2020-12-21 11:50:00,434.56,434.56,433.5,433.64,1223.0,415.4255,415.4255,414.4121,414.546,1223.0
2020-12-21 12:00:00,433.94,434.46,433.76,434.29,2909.0,414.8328,415.3299,414.6607,415.1674,2909.0
2020-12-21 12:10:00,434.51,434.51,433.88,433.89,794.0,415.3777,415.3777,414.7754,414.785,794.0
2020-12-21 12:20:00,434.18,434.67,433.97,434.67,2600.0,415.0622,415.5306,414.8614,415.5306,2600.0
2020-12-21 12:30:00,434.99,435.3,434.33,434.96,1856.0,415.8365,416.1329,415.2056,415.8079,1856.0
2020-12-21 12:40:00,435.01,435.78,434.97,435.78,800.0,415.8557,416.5918,415.8174,416.5918,800.0
2020-12-21 12:50:00,436.14,436.42,435.16,435.16,1752.0,416.9359,417.2036,415.9991,415.9991,1752.0
2020-12-21 13:00:00,435.29,435.29,434.06,434.21,2600.0,416.1233,416.1233,414.9475,415.0909,2600.0
2020-12-21 13:10:00,434.12,434.42,434.1,434.42,500.0,415.0048,415.2916,414.9857,415.2916,500.0
2020-12-21 13:20:00,434.37,435.35,434.13,435.11,1505.0,415.2438,416.1807,415.0144,415.9513,1505.0
2020-12-21 13:30:00,435.94,435.99,435.37,435.37,1399.0,416.7447,416.7925,416.1998,416.1998,1399.0
2020-12-21 13:40:00,435.73,435.84,435.0,435.22,700.0,416.544,416.6491,415.8461,416.0564,700.0
2020-12-21 13:50:00,435.87,436.19,435.59,435.59,2858.0,416.6778,416.9837,416.4101,416.4101,2858.0
2020-12-21 14:00:00,435.69,436.15,435.53,435.59,651.0,416.5057,416.9455,416.3528,416.4101,651.0
2020-12-21 14:10:00,435.78,436.67,435.78,435.88,1100.0,416.5918,417.4426,416.5918,416.6873,1100.0
2020-12-21 14:20:00,435.78,436.14,435.43,436.14,2001.0,416.5918,416.9359,416.2572,416.9359,2001.0
2020-12-21 14:30:00,435.81,436.73,435.81,436.22,1976.0,416.6204,417.4999,416.6204,417.0124,1976.0
2020-12-21 14:40:00,436.59,436.69,436.28,436.39,833.0,417.3661,417.4617,417.0697,417.1749,833.0
2020-12-21 14:50:00,436.73,436.77,435.83,436.27,1407.0,417.4999,417.5382,416.6395,417.0602,1407.0
2020-12-21 15:00:00,436.78,436.78,436.05,436.26,1762.0,417.5477,417.5477,416.8499,417.0506,1762.0
2020-12-21 15:10:00,435.71,435.93,435.66,435.86,500.0,416.5248,416.7351,416.477,416.6682,500.0
2020-12-21 15:20:00,435.52,435.95,435.52,435.95,1251.0,416.3432,416.7543,416.3432,416.7543,1251.0
2020-12-21 15:30:00,435.73,435.74,434.61,435.59,4315.0,416.544,416.5535,415.4733,416.4101,4315.0
2020-12-21 15:40:00,435.42,435.42,433.95,434.2,2802.0,416.2476,416.2476,414.8423,415.0813,2802.0
2020-12-21 15:50:00,434.24,435.93,433.65,435.13,15202.0,415.1196,416.7351,414.5555,415.9704,15202.0
2020-12-22 09:30:00,435.5,436.57,434.17,436.32,5850.0,416.3241,417.347,415.0526,417.108,5850.0
2020-12-22 09:40:00,436.99,437.81,436.85,436.85,2000.0,417.7485,418.5324,417.6146,417.6146,2000.0
2020-12-22 09:50:00,437.5,438.35,436.81,437.92,1645.0,418.236,419.0486,417.5764,418.6375,1645.0
2020-12-22 10:00:00,437.47,437.71,436.22,436.69,2084.0,418.2073,418.4368,417.0124,417.4617,2084.0
2020-12-22 10:10:00,437.0,437.0,436.0,436.0,1224.0,417.758,417.758,416.8021,416.8021,1224.0
2020-12-22 10:20:00,435.59,437.16,434.94,437.16,1394.0,416.4101,417.911,415.7887,417.911,1394.0
2020-12-22 10:30:00,436.85,437.14,436.85,437.01,1007.0,417.6146,417.8919,417.6146,417.7676,1007.0
2020-12-22 10:40:00,436.33,436.5,435.25,435.25,400.0,417.1175,417.28,416.0851,416.0851,400.0
2020-12-22 10:50:00,435.62,435.69,435.21,435.69,1307.0,416.4388,416.5057,416.0468,416.5057,1307.0
2020-12-22 11:00:00,435.52,436.25,435.33,436.25,1000.0,416.3432,417.0411,416.1616,417.0411,1000.0
2020-12-22 11:10:00,436.56,436.66,435.53,436.41,869.0,417.3374,417.433,416.3528,417.194,869.0
2020-12-22 11:20:00,436.11,436.11,435.52,435.52,200.0,416.9072,416.9072,416.3432,416.3432,200.0
2020-12-22 11:30:00,434.95,434.96,433.58,433.58,800.0,415.7983,415.8079,414.4886,414.4886,800.0
2020-12-22 11:40:00,433.36,433.48,432.92,432.92,1240.0,414.2783,414.393,413.8577,413.8577,1240.0
2020-12-22 11:50:00,433.03,433.03,431.45,431.68,3259.0,413.9628,413.9628,412.4524,412.6723,3259.0
2020-12-22 12:00:00,432.12,432.51,432.04,432.39,1619.0,413.0929,413.4657,413.0164,413.351,1619.0
2020-12-22 12:10:00,432.4,432.98,431.89,431.9,2348.0,413.3606,413.915,412.873,412.8826,2348.0
2020-12-22 12:20:00,432.1,432.57,431.73,432.18,2661.0,413.0738,413.5231,412.7201,413.1503,2661.0
2020-12-22 12:30:00,432.11,433.02,432.07,432.69,1781.0,413.0833,413.9533,413.0451,413.6378,1781.0
2020-12-22 12:40:00,432.99,433.62,432.04,433.62,839.0,413.9246,414.5269,413.0164,414.5269,839.0
2020-12-22 12:50:00,433.49,433.67,433.04,433.67,2100.0,414.4026,414.5747,413.9724,414.5747,2100.0
2020-12-22 13:00:00,433.43,434.53,433.43,433.97,1100.0,414.3452,415.3968,414.3452,414.8614,1100.0
2020-12-22 13:10:00,433.92,434.88,433.92,434.54,1300.0,414.8136,415.7314,414.8136,415.4064,1300.0
2020-12-22 13:20:00,435.24,435.24,434.9,434.9,542.0,416.0755,416.0755,415.7505,415.7505,542.0
2020-12-22 13:30:00,435.26,436.53,435.26,436.27,700.0,416.0946,417.3087,416.0946,417.0602,700.0
2020-12-22 13:40:00,436.16,436.24,435.71,435.9,2822.0,416.955,417.0315,416.5248,416.7065,2822.0
2020-12-22 13:50:00,435.68,436.05,435.18,435.39,1360.0,416.4962,416.8499,416.0182,416.2189,1360.0
2020-12-22 14:00:00,435.68,436.27,435.22,436.18,1950.0,416.4962,417.0602,416.0564,416.9741,1950.0
2020-12-22 14:10:00,436.21,436.87,436.01,436.82,1142.0,417.0028,417.6338,416.8116,417.586,1142.0
2020-12-22 14:20:00,436.28,437.1,436.28,436.67,1806.0,417.0697,417.8536,417.0697,417.4426,1806.0
2020-12-22 14:30:00,436.4,436.79,436.28,436.79,684.0,417.1845,417.5573,417.0697,417.5573,684.0
2020-12-22 14:40:00,436.1,436.68,435.9,436.55,1300.0,416.8977,417.4521,416.7065,417.3278,1300.0
2020-12-22 14:50:00,436.52,436.52,435.25,435.81,1786.0,417.2992,417.2992,416.0851,416.6204,1786.0
2020-12-22 15:00:00,436.35,437.31,436.23,436.27,2110.0,417.1367,418.0544,417.0219,417.0602,2110.0
2020-12-22 15:10:00,435.93,436.67,435.82,436.67,2420.0,416.7351,417.4426,416.63,417.4426,2420.0
2020-12-22 15:20:00,436.74,437.39,436.62,437.39,1081.0,417.5095,418.1309,417.3948,418.1309,1081.0
2020-12-22 15:30:00,437.6,437.97,436.74,436.98,2928.0,418.3316,418.6853,417.5095,417.7389,2928.0
2020-12-22 15:40:00,437.03,438.4,437.03,437.58,6953.0,417.7867,419.0964,417.7867,418.3125,6953.0
2020-12-22 15:50:00,436.96,438.42,436.96,437.11,18976.0,417.7198,419.1155,417.7198,417.8632,18976.0
2020-12-23 09:30:00,435.0,437.71,434.41,437.18,11186.0,415.8461,418.4368,415.2821,417.9301,11186.0
2020-12-23 09:40:00,436.2,438.09,434.96,434.96,5605.0,416.9933,418.8,415.8079,415.8079,5605.0
2020-12-23 09:50:00,435.82,436.26,435.03,435.47,4515.0,416.63,417.0506,415.8748,416.2954,4515.0
2020-12-23 10:00:00,435.3,435.52,433.96,434.67,1800.0,416.1329,416.3432,414.8519,415.5306,1800.0
2020-12-23 10:10:00,434.68,435.17,433.92,434.94,2720.0,415.5402,416.0086,414.8136,415.7887,2720.0
2020-12-23 10:20:00,434.65,435.33,434.65,435.08,1581.0,415.5115,416.1616,415.5115,415.9226,1581.0
2020-12-23 10:30:00,435.52,435.76,435.04,435.04,702.0,416.3432,416.5726,415.8843,415.8843,702.0
2020-12-23 10:40:00,434.36,434.36,433.52,433.69,1306.0,415.2343,415.2343,414.4313,414.5938,1306.0
2020-12-23 10:50:00,433.41,434.23,432.88,434.05,1169.0,414.3261,415.11,413.8194,414.9379,1169.0
2020-12-23 11:00:00,434.08,435.2,434.0,434.61,1885.0,414.9666,416.0373,414.8901,415.4733,1885.0
2020-12-23 11:10:00,434.77,434.84,434.14,434.14,500.0,415.6262,415.6931,415.024,415.024,500.0
2020-12-23 11:20:00,433.66,433.66,432.52,433.35,1003.0,414.5651,414.5651,413.4753,414.2687,1003.0
2020-12-23 11:30:00,434.01,434.34,434.01,434.34,200.0,414.8997,415.2152,414.8997,415.2152,200.0
2020-12-23 11:40:00,434.48,434.48,433.99,434.37,400.0,415.349,415.349,414.8806,415.2438,400.0
2020-12-23 11:50:00,434.63,434.63,434.02,434.03,700.0,415.4924,415.4924,414.9092,414.9188,700.0
2020-12-23 12:00:00,434.01,434.8,434.01,434.25,1135.0,414.8997,415.6549,414.8997,415.1291,1135.0
2020-12-23 12:10:00,434.25,434.25,434.25,434.25,0.0,415.1291,415.1291,415.1291,415.1291,0.0
2020-12-23 12:20:00,434.6,434.82,434.37,434.61,1754.0,415.4637,415.674,415.2438,415.4733,1754.0
2020-12-23 12:30:00,434.69,435.11,434.68,435.11,912.0,415.5497,415.9513,415.5402,415.9513,912.0
2020-12-23 12:40:00,434.84,434.93,434.09,434.15,1400.0,415.6931,415.7792,414.9762,415.0335,1400.0
2020-12-23 12:50:00,434.43,434.93,434.36,434.84,700.0,415.3012,415.7792,415.2343,415.6931,700.0
2020-12-23 13:00:00,434.89,434.89,434.27,434.27,900.0,415.7409,415.7409,415.1482,415.1482,900.0
2020-12-23 13:10:00,434.24,434.46,433.6,433.61,1200.0,415.1196,415.3299,414.5077,414.5173,1200.0
2020-12-23 13:20:00,433.91,433.91,433.37,433.37,2000.0,414.8041,414.8041,414.2879,414.2879,2000.0
2020-12-23 13:30:00,433.14,433.7,432.98,433.7,864.0,414.068,414.6033,413.915,414.6033,864.0
2020-12-23 13:40:00,433.66,433.97,433.15,433.27,1580.0,414.5651,414.8614,414.0776,414.1923,1580.0
2020-12-23 13:50:00,433.12,433.12,432.54,432.85,2784.0,414.0489,414.0489,413.4944,413.7908,2784.0
2020-12-23 14:00:00,432.66,432.67,432.26,432.26,482.0,413.6091,413.6187,413.2267,413.2267,482.0
2020-12-23 14:10:00,431.32,431.32,431.06,431.06,500.0,412.3281,412.3281,412.0796,412.0796,500.0
2020-12-23 14:20:00,431.22,431.59,431.22,431.28,972.0,412.2325,412.5862,412.2325,412.2899,972.0
2020-12-23 14:30:00,431.17,431.94,431.12,431.76,1300.0,412.1847,412.9208,412.1369,412.7488,1300.0
2020-12-23 14:40:00,431.69,431.69,431.13,431.13,800.0,412.6818,412.6818,412.1465,412.1465,800.0
2020-12-23 14:50:00,431.06,431.06,430.44,430.44,683.0,412.0796,412.0796,411.4869,411.4869,683.0
2020-12-23 15:00:00,430.92,431.12,430.78,431.04,934.0,411.9457,412.1369,411.8119,412.0605,934.0
2020-12-23 15:10:00,431.03,431.08,430.81,430.81,1173.0,412.0509,412.0987,411.8406,411.8406,1173.0
2020-12-23 15:20:00,430.66,430.95,430.48,430.73,2920.0,411.6972,411.9744,411.5251,411.7641,2920.0
2020-12-23 15:30:00,430.93,431.26,429.89,430.0,2361.0,411.9553,412.2708,410.9611,411.0663,2361.0
2020-12-23 15:40:00,430.0,430.92,430.0,430.66,2621.0,411.0663,411.9457,411.0663,411.6972,2621.0
2020-12-23 15:50:00,429.95,430.08,428.63,428.63,22801.0,411.0185,411.1427,409.7566,409.7566,22801.0
2020-12-24 09:30:00,429.06,433.04,429.06,432.75,4251.0,410.1676,413.9724,410.1676,413.6952,4251.0
2020-12-24 09:40:00,432.89,434.23,432.88,434.23,980.0,413.829,415.11,413.8194,415.11,980.0
2020-12-24 09:50:00,434.35,434.35,432.49,432.49,1760.0,415.2247,415.2247,413.4466,413.4466,1760.0
2020-12-24 10:00:00,433.34,434.5,433.33,434.22,1229.0,414.2592,415.3681,414.2496,415.1004,1229.0
2020-12-24 10:10:00,434.12,434.12,432.5,432.5,827.0,415.0048,415.0048,413.4562,413.4562,827.0
2020-12-24 10:20:00,432.84,433.07,432.84,433.07,352.0,413.7812,414.0011,413.7812,414.0011,352.0
2020-12-24 10:30:00,433.48,433.48,433.47,433.47,339.0,414.393,414.393,414.3835,414.3835,339.0
2020-12-24 10:40:00,432.33,432.41,432.32,432.4,600.0,413.2937,413.3701,413.2841,413.3606,600.0
2020-12-24 10:50:00,432.86,432.93,431.75,431.75,2007.0,413.8003,413.8672,412.7392,412.7392,2007.0
2020-12-24 11:00:00,431.91,432.85,431.55,432.85,1002.0,412.8922,413.7908,412.548,413.7908,1002.0
2020-12-24 11:10:00,432.94,433.0,432.27,432.84,411.0,413.8768,413.9342,413.2363,413.7812,411.0
2020-12-24 11:20:00,432.31,432.64,431.26,431.26,713.0,413.2745,413.59,412.2708,412.2708,713.0
2020-12-24 11:30:00,430.77,431.21,430.56,431.2,1032.0,411.8024,412.223,411.6016,412.2134,1032.0
2020-12-24 11:40:00,431.24,431.53,431.02,431.02,909.0,412.2517,412.5289,412.0413,412.0413,909.0
2020-12-24 11:50:00,431.19,431.23,430.48,431.23,1248.0,412.2039,412.2421,411.5251,412.2421,1248.0
2020-12-24 12:00:00,431.39,431.77,431.25,431.25,1359.0,412.3951,412.7583,412.2612,412.2612,1359.0
2020-12-24 12:10:00,431.95,432.2,431.69,431.69,968.0,412.9304,413.1694,412.6818,412.6818,968.0
2020-12-24 12:20:00,431.7,432.21,431.32,432.1,1000.0,412.6914,413.1789,412.3281,413.0738,1000.0
2020-12-24 12:30:00,432.24,433.08,432.04,432.04,1000.0,413.2076,414.0106,413.0164,413.0164,1000.0
2020-12-24 12:40:00,432.19,433.26,432.12,432.98,2696.0,413.1598,414.1827,413.0929,413.915,2696.0
2020-12-24 12:50:00,432.94,433.3,432.43,432.45,6061.0,413.8768,414.2209,413.3893,413.4084,6061.0
2020-12-28 09:30:00,437.71,442.39,436.05,436.05,21524.0,418.4368,422.9107,416.8499,416.8499,21524.0
2020-12-28 09:40:00,436.31,436.31,432.57,433.03,2276.0,417.0984,417.0984,413.5231,413.9628,2276.0
2020-12-28 09:50:00,433.02,435.4,433.01,435.17,2684.0,413.9533,416.2285,413.9437,416.0086,2684.0
2020-12-28 10:00:00,434.77,434.77,432.81,433.65,3405.0,415.6262,415.6262,413.7525,414.5555,3405.0
2020-12-28 10:10:00,433.81,434.47,430.46,430.55,2955.0,414.7085,415.3394,411.506,411.592,2955.0
2020-12-28 10:20:00,431.49,433.23,431.18,433.23,2688.0,412.4906,414.154,412.1943,414.154,2688.0
2020-12-28 10:30:00,432.74,434.39,432.69,433.89,1000.0,413.6856,415.263,413.6378,414.785,1000.0
2020-12-28 10:40:00,434.7,435.94,434.43,434.69,7632.0,415.5593,416.7447,415.3012,415.5497,7632.0
2020-12-28 10:50:00,434.84,436.61,434.84,435.77,1022.0,415.6931,417.3852,415.6931,416.5822,1022.0
2020-12-28 11:00:00,435.09,435.5,434.91,435.49,1422.0,415.9321,416.3241,415.7601,416.3145,1422.0
2020-12-28 11:10:00,435.4,435.45,434.75,435.08,1628.0,416.2285,416.2763,415.6071,415.9226,1628.0
2020-12-28 11:20:00,435.06,435.06,434.4,434.63,1004.0,415.9035,415.9035,415.2725,415.4924,1004.0
2020-12-28 11:30:00,434.64,436.28,434.64,436.06,15121.0,415.5019,417.0697,415.5019,416.8594,15121.0
2020-12-28 11:40:00,435.69,436.25,435.33,436.25,4690.0,416.5057,417.0411,416.1616,417.0411,4690.0
2020-12-28 11:50:00,435.94,436.07,435.45,435.46,2280.0,416.7447,416.869,416.2763,416.2858,2280.0
2020-12-28 12:00:00,435.59,435.89,435.22,435.22,1906.0,416.4101,416.6969,416.0564,416.0564,1906.0
2020-12-28 12:10:00,435.07,436.23,434.93,435.83,2436.0,415.913,417.0219,415.7792,416.6395,2436.0
2020-12-28 12:20:00,435.6,436.4,435.28,436.17,2100.0,416.4197,417.1845,416.1138,416.9646,2100.0
2020-12-28 12:30:00,436.5,436.65,435.82,436.19,17135.0,417.28,417.4234,416.63,416.9837,17135.0
2020-12-28 12:40:00,436.24,437.2,436.02,436.85,6893.0,417.0315,417.9492,416.8212,417.6146,6893.0
2020-12-28 12:50:00,436.84,436.84,435.8,435.8,1445.0,417.6051,417.6051,416.6109,416.6109,1445.0
2020-12-28 13:00:00,436.0,437.0,435.92,437.0,1543.0,416.8021,417.758,416.7256,417.758,1543.0
2020-12-28 13:10:00,436.63,436.89,436.15,436.78,1400.0,417.4043,417.6529,416.9455,417.5477,1400.0
2020-12-28 13:20:00,436.46,437.43,436.25,437.43,3760.0,417.2418,418.1691,417.0411,418.1691,3760.0
2020-12-28 13:30:00,437.67,437.67,437.18,437.27,2215.0,418.3985,418.3985,417.9301,418.0161,2215.0
2020-12-28 13:40:00,437.22,437.77,437.22,437.39,800.0,417.9683,418.4941,417.9683,418.1309,800.0
2020-12-28 13:50:00,437.52,437.69,437.31,437.6,1870.0,418.2551,418.4176,418.0544,418.3316,1870.0
2020-12-28 14:00:00,437.51,437.59,436.97,437.09,900.0,418.2456,418.3221,417.7294,417.8441,900.0
2020-12-28 14:10:00,437.13,437.56,436.91,436.91,1200.0,417.8823,418.2934,417.672,417.672,1200.0
2020-12-28 14:20:00,436.96,437.01,436.86,436.89,600.0,417.7198,417.7676,417.6242,417.6529,600.0
2020-12-28 14:30:00,436.72,437.82,435.91,437.82,2137.0,417.4904,418.5419,416.716,418.5419,2137.0
2020-12-28 14:40:00,437.65,438.35,437.58,438.35,919.0,418.3794,419.0486,418.3125,419.0486,919.0
2020-12-28 14:50:00,437.85,438.36,437.57,438.25,1305.0,418.5706,419.0581,418.3029,418.953,1305.0
2020-12-28 15:00:00,438.24,438.43,437.83,438.37,2470.0,418.9434,419.1251,418.5515,419.0677,2470.0
2020-12-28 15:10:00,438.21,438.21,437.74,437.98,1204.0,418.9148,418.9148,418.4654,418.6949,1204.0
2020-12-28 15:20:00,438.22,438.3,437.84,437.88,2294.0,418.9243,419.0008,418.561,418.5993,2294.0
2020-12-28 15:30:00,437.92,438.41,437.43,437.93,4682.0,418.6375,419.1059,418.1691,418.6471,4682.0
2020-12-28 15:40:00,438.14,438.45,436.78,436.79,4365.0,418.8478,419.1442,417.5477,417.5573,4365.0
2020-12-28 15:50:00,437.4,437.68,436.36,436.36,18203.0,418.1404,418.4081,417.1462,417.1462,18203.0
2020-12-29 09:30:00,440.77,440.77,438.71,439.95,2507.0,421.362,421.362,419.3927,420.5781,2507.0
2020-12-29 09:40:00,438.32,438.32,437.74,437.89,454.0,419.0199,419.0199,418.4654,418.6088,454.0
2020-12-29 09:50:00,437.55,438.42,435.56,435.94,1708.0,418.2838,419.1155,416.3814,416.7447,1708.0
2020-12-29 10:00:00,435.44,435.45,434.39,434.91,750.0,416.2667,416.2763,415.263,415.7601,750.0
2020-12-29 10:10:00,434.62,435.87,434.33,435.87,1231.0,415.4828,416.6778,415.2056,416.6778,1231.0
2020-12-29 10:20:00,436.55,436.55,435.63,435.63,612.0,417.3278,417.3278,416.4484,416.4484,612.0
2020-12-29 10:30:00,435.54,437.28,435.54,437.28,1236.0,416.3623,418.0257,416.3623,418.0257,1236.0
2020-12-29 10:40:00,437.71,437.8,437.55,437.71,600.0,418.4368,418.5228,418.2838,418.4368,600.0
2020-12-29 10:50:00,437.28,438.09,437.25,437.77,905.0,418.0257,418.8,417.997,418.4941,905.0
2020-12-29 11:00:00,437.48,437.62,436.72,436.8,1124.0,418.2169,418.3507,417.4904,417.5668,1124.0
2020-12-29 11:10:00,437.25,437.25,435.81,436.39,526.0,417.997,417.997,416.6204,417.1749,526.0
2020-12-29 11:20:00,435.92,436.61,435.86,435.87,1100.0,416.7256,417.3852,416.6682,416.6778,1100.0
2020-12-29 11:30:00,436.19,436.27,435.64,435.64,1068.0,416.9837,417.0602,416.4579,416.4579,1068.0
2020-12-29 11:40:00,436.27,436.29,436.27,436.29,200.0,417.0602,417.0793,417.0602,417.0793,200.0
2020-12-29 11:50:00,436.26,436.31,434.92,434.92,1280.0,417.0506,417.0984,415.7696,415.7696,1280.0
2020-12-29 12:00:00,435.56,435.64,435.56,435.64,300.0,416.3814,416.4579,416.3814,416.4579,300.0
2020-12-29 12:10:00,435.48,435.48,434.15,434.27,2210.0,416.305,416.305,415.0335,415.1482,2210.0
2020-12-29 12:20:00,433.8,434.93,433.8,434.74,1705.0,414.6989,415.7792,414.6989,415.5975,1705.0
2020-12-29 12:30:00,434.28,434.87,434.09,434.87,1150.0,415.1578,415.7218,414.9762,415.7218,1150.0
2020-12-29 12:40:00,434.44,435.06,433.84,433.85,1244.0,415.3108,415.9035,414.7372,414.7467,1244.0
2020-12-29 12:50:00,433.95,434.33,433.56,434.03,1312.0,414.8423,415.2056,414.4695,414.9188,1312.0
2020-12-29 13:00:00,433.78,434.49,433.78,434.3,1000.0,414.6798,415.3586,414.6798,415.1769,1000.0
2020-12-29 13:10:00,434.16,434.16,434.16,434.16,200.0,415.0431,415.0431,415.0431,415.0431,200.0
2020-12-29 13:20:00,435.19,435.2,435.19,435.2,202.0,416.0277,416.0373,416.0277,416.0373,202.0
2020-12-29 13:30:00,435.72,435.72,434.68,434.68,1158.0,416.5344,416.5344,415.5402,415.5402,1158.0
2020-12-29 13:40:00,434.01,434.73,433.9,434.73,2824.0,414.8997,415.588,414.7945,415.588,2824.0
2020-12-29 13:50:00,434.54,434.74,434.45,434.74,1474.0,415.4064,415.5975,415.3203,415.5975,1474.0
2020-12-29 14:00:00,434.68,434.92,433.79,433.79,1010.0,415.5402,415.7696,414.6894,414.6894,1010.0
2020-12-29 14:10:00,433.72,434.15,433.68,434.15,700.0,414.6225,415.0335,414.5842,415.0335,700.0
2020-12-29 14:20:00,434.65,434.65,434.64,434.65,100.0,415.5115,415.5115,415.5019,415.5115,100.0
2020-12-29 14:30:00,434.96,435.37,434.67,435.37,1101.0,415.8079,416.1998,415.5306,416.1998,1101.0
2020-12-29 14:40:00,435.28,435.57,435.11,435.57,1205.0,416.1138,416.391,415.9513,416.391,1205.0
2020-12-29 14:50:00,435.45,435.76,435.39,435.4,488.0,416.2763,416.5726,416.2189,416.2285,488.0
2020-12-29 15:00:00,435.4,436.01,435.39,435.73,1799.0,416.2285,416.8116,416.2189,416.544,1799.0
2020-12-29 15:10:00,435.72,436.11,435.08,435.44,1710.0,416.5344,416.9072,415.9226,416.2667,1710.0
2020-12-29 15:20:00,435.24,435.76,435.14,435.76,2579.0,416.0755,416.5726,415.9799,416.5726,2579.0
2020-12-29 15:30:00,435.49,436.25,435.49,436.22,1205.0,416.3145,417.0411,416.3145,417.0124,1205.0
2020-12-29 15:40:00,435.99,435.99,435.42,435.7,1397.0,416.7925,416.7925,416.2476,416.5153,1397.0
2020-12-29 15:50:00,435.81,436.02,434.3,434.79,12582.0,416.6204,416.8212,415.1769,415.6453,12582.0
2020-12-30 09:30:00,437.17,437.74,434.64,434.64,2618.0,417.9205,418.4654,415.5019,415.5019,2618.0
2020-12-30 09:40:00,434.83,434.96,434.04,434.49,1413.0,415.6836,415.8079,414.9284,415.3586,1413.0
2020-12-30 09:50:00,434.51,436.03,434.51,435.88,1201.0,415.3777,416.8307,415.3777,416.6873,1201.0
2020-12-30 10:00:00,434.97,437.61,434.97,436.91,400.0,415.8174,418.3412,415.8174,417.672,400.0
2020-12-30 10:10:00,435.91,437.09,435.77,436.32,1301.0,416.716,417.8441,416.5822,417.108,1301.0
2020-12-30 10:20:00,436.28,436.28,435.74,436.13,921.0,417.0697,417.0697,416.5535,416.9263,921.0
2020-12-30 10:30:00,436.71,437.27,435.84,435.84,1519.0,417.4808,418.0161,416.6491,416.6491,1519.0
2020-12-30 10:40:00,436.61,437.03,436.33,436.36,1115.0,417.3852,417.7867,417.1175,417.1462,1115.0
2020-12-30 10:50:00,436.74,436.89,436.11,436.11,500.0,417.5095,417.6529,416.9072,416.9072,500.0
2020-12-30 11:00:00,436.65,436.65,435.82,436.29,1588.0,417.4234,417.4234,416.63,417.0793,1588.0
2020-12-30 11:10:00,435.68,435.8,435.6,435.8,300.0,416.4962,416.6109,416.4197,416.6109,300.0
2020-12-30 11:20:00,435.84,435.84,435.09,435.09,301.0,416.6491,416.6491,415.9321,415.9321,301.0
2020-12-30 11:30:00,435.62,435.76,435.45,435.45,528.0,416.4388,416.5726,416.2763,416.2763,528.0
2020-12-30 11:40:00,435.63,435.7,434.61,434.82,2000.0,416.4484,416.5153,415.4733,415.674,2000.0
2020-12-30 11:50:00,434.79,434.79,434.78,434.79,400.0,415.6453,415.6453,415.6358,415.6453,400.0
2020-12-30 12:00:00,435.72,436.82,435.32,435.67,800.0,416.5344,417.586,416.152,416.4866,800.0
2020-12-30 12:10:00,435.67,436.99,435.59,436.87,1698.0,416.4866,417.7485,416.4101,417.6338,1698.0
2020-12-30 12:20:00,436.89,437.32,436.77,436.86,1400.0,417.6529,418.0639,417.5382,417.6242,1400.0
2020-12-30 12:30:00,437.13,437.61,436.4,436.69,3090.0,417.8823,418.3412,417.1845,417.4617,3090.0
2020-12-30 12:40:00,436.37,436.41,435.75,436.09,1402.0,417.1558,417.194,416.5631,416.8881,1402.0
2020-12-30 12:50:00,436.1,436.66,436.09,436.5,934.0,416.8977,417.433,416.8881,417.28,934.0
2020-12-30 13:00:00,436.42,437.2,436.41,436.73,3020.0,417.2036,417.9492,417.194,417.4999,3020.0
2020-12-30 13:10:00,436.91,437.33,436.78,437.33,1622.0,417.672,418.0735,417.5477,418.0735,1622.0
2020-12-30 13:20:00,437.32,437.63,436.55,436.55,1900.0,418.0639,418.3603,417.3278,417.3278,1900.0
2020-12-30 13:30:00,437.21,437.93,437.21,437.93,540.0,417.9588,418.6471,417.9588,418.6471,540.0
2020-12-30 13:40:00,437.58,438.19,437.38,437.38,2183.0,418.3125,418.8956,418.1213,418.1213,2183.0
2020-12-30 13:50:00,437.8,438.8,437.57,438.8,618.0,418.5228,419.4788,418.3029,419.4788,618.0
2020-12-30 14:00:00,438.48,438.48,438.23,438.46,922.0,419.1729,419.1729,418.9339,419.1537,922.0
2020-12-30 14:10:00,438.28,438.32,437.31,437.31,600.0,418.9817,419.0199,418.0544,418.0544,600.0
2020-12-30 14:20:00,437.91,437.91,437.51,437.52,400.0,418.628,418.628,418.2456,418.2551,400.0
2020-12-30 14:30:00,437.59,437.59,437.47,437.48,1071.0,418.3221,418.3221,418.2073,418.2169,1071.0
2020-12-30 14:40:00,437.36,438.17,437.3,438.05,2008.0,418.1022,418.8765,418.0448,418.7618,2008.0
2020-12-30 14:50:00,438.25,438.28,437.73,437.77,700.0,418.953,418.9817,418.4559,418.4941,700.0
2020-12-30 15:00:00,437.06,437.5,436.52,437.24,1971.0,417.8154,418.236,417.2992,417.9875,1971.0
2020-12-30 15:10:00,437.28,437.55,437.11,437.11,1370.0,418.0257,418.2838,417.8632,417.8632,1370.0
2020-12-30 15:20:00,437.35,437.65,436.9,436.9,700.0,418.0926,418.3794,417.6624,417.6624,700.0
2020-12-30 15:30:00,437.06,437.21,436.36,436.54,2301.0,417.8154,417.9588,417.1462,417.3183,2301.0
2020-12-30 15:40:00,436.35,437.37,436.32,436.98,3655.0,417.1367,418.1117,417.108,417.7389,3655.0
2020-12-30 15:50:00,437.17,437.84,436.89,436.99,16151.0,417.9205,418.561,417.6529,417.7485,16151.0
2020-12-31 09:30:00,437.45,437.55,436.36,436.74,1772.0,418.1882,418.2838,417.1462,417.5095,1772.0
2020-12-31 09:40:00,437.08,437.45,436.53,436.53,400.0,417.8345,418.1882,417.3087,417.3087,400.0
2020-12-31 09:50:00,438.98,441.13,438.98,440.37,500.0,419.6508,421.7062,419.6508,420.9796,500.0
2020-12-31 10:00:00,441.0,442.21,440.99,442.17,900.0,421.5819,422.7386,421.5723,422.7004,900.0
2020-12-31 10:10:00,441.95,442.49,441.2,441.98,1171.0,422.4901,423.0063,421.7731,422.5188,1171.0
2020-12-31 10:20:00,441.85,442.32,441.45,442.26,700.0,422.3945,422.8438,422.0121,422.7864,700.0
2020-12-31 10:30:00,441.47,441.7,440.45,441.19,1724.0,422.0312,422.2511,421.0561,421.7635,1724.0
2020-12-31 10:40:00,441.23,441.62,441.17,441.53,734.0,421.8018,422.1746,421.7444,422.0886,734.0
2020-12-31 10:50:00,441.75,442.82,441.46,442.82,1762.0,422.2989,423.3218,422.0216,423.3218,1762.0
2020-12-31 11:00:00,442.42,442.54,440.74,440.74,1454.0,422.9394,423.0541,421.3334,421.3334,1454.0
2020-12-31 11:10:00,441.04,442.11,440.72,441.73,1834.0,421.6201,422.643,421.3142,422.2798,1834.0
2020-12-31 11:20:00,441.6,441.74,441.55,441.67,700.0,422.1555,422.2893,422.1077,422.2224,700.0
2020-12-31 11:30:00,441.63,441.63,441.5,441.51,326.0,422.1842,422.1842,422.0599,422.0694,326.0
2020-12-31 11:40:00,441.12,441.27,440.51,440.51,800.0,421.6966,421.84,421.1135,421.1135,800.0
2020-12-31 11:50:00,440.19,440.36,440.03,440.18,1197.0,420.8076,420.9701,420.6546,420.798,1197.0
2020-12-31 12:00:00,440.18,440.88,440.18,440.49,1927.0,420.798,421.4672,420.798,421.0944,1927.0
2020-12-31 12:10:00,440.68,441.01,440.17,440.48,1539.0,421.276,421.5915,420.7885,421.0848,1539.0
2020-12-31 12:20:00,440.24,441.01,440.24,441.01,649.0,420.8554,421.5915,420.8554,421.5915,649.0
2020-12-31 12:30:00,441.24,441.56,441.11,441.17,761.0,421.8113,422.1172,421.6871,421.7444,761.0
2020-12-31 12:40:00,441.45,443.49,441.44,442.22,2945.0,422.0121,423.9623,422.0025,422.7482,2945.0
2020-12-31 12:50:00,442.37,443.02,442.36,443.02,640.0,422.8916,423.513,422.882,423.513,640.0
2020-12-31 13:00:00,442.92,443.85,442.92,443.85,600.0,423.4174,424.3064,423.4174,424.3064,600.0
2020-12-31 13:10:00,443.44,443.64,443.4,443.64,800.0,423.9145,424.1057,423.8762,424.1057,800.0
2020-12-31 13:20:00,443.46,444.48,443.3,443.86,2310.0,423.9336,424.9087,423.7806,424.316,2310.0
2020-12-31 13:30:00,443.59,443.99,443.58,443.99,1332.0,424.0579,424.4402,424.0483,424.4402,1332.0
2020-12-31 13:40:00,443.86,443.86,443.3,443.51,1789.0,424.316,424.316,423.7806,423.9814,1789.0
2020-12-31 13:50:00,443.71,444.55,443.71,444.55,1526.0,424.1726,424.9756,424.1726,424.9756,1526.0
2020-12-31 14:00:00,444.08,444.09,443.27,444.05,1650.0,424.5263,424.5358,423.752,424.4976,1650.0
2020-12-31 14:10:00,443.81,446.01,443.63,446.01,2253.0,424.2682,426.3713,424.0961,426.3713,2253.0
2020-12-31 14:20:00,445.18,445.18,444.24,444.52,1999.0,425.5779,425.5779,424.6792,424.9469,1999.0
2020-12-31 14:30:00,444.73,446.19,444.73,445.36,2512.0,425.1477,426.5434,425.1477,425.7499,2512.0
2020-12-31 14:40:00,445.93,446.02,445.19,445.19,3137.0,426.2948,426.3809,425.5874,425.5874,3137.0
2020-12-31 14:50:00,445.21,445.44,444.65,445.05,1524.0,425.6065,425.8264,425.0712,425.4536,1524.0
2020-12-31 15:00:00,445.34,446.14,445.25,445.58,3294.0,425.7308,426.4956,425.6448,425.9602,3294.0
2020-12-31 15:10:00,445.15,446.34,445.15,446.06,1102.0,425.5492,426.6868,425.5492,426.4191,1102.0
2020-12-31 15:20:00,446.17,446.17,445.29,445.5,2588.0,426.5243,426.5243,425.683,425.8838,2588.0
2020-12-31 15:30:00,445.8,446.22,444.83,445.18,5610.0,426.1706,426.5721,425.2433,425.5779,5610.0
2020-12-31 15:40:00,445.04,446.06,444.36,445.81,7084.0,425.444,426.4191,424.794,426.1801,7084.0
2020-12-31 15:50:00,445.57,446.9,445.29,446.36,23267.0,425.9507,427.2221,425.683,426.7059,23267.0
2021-01-04 09:30:00,450.76,455.03,439.51,439.77,22140.0,430.9122,434.9941,420.1575,420.4061,22140.0
2021-01-04 09:40:00,441.93,445.6,437.81,445.6,6510.0,422.471,425.9794,418.5324,425.9794,6510.0
2021-01-04 09:50:00,444.09,444.24,440.58,443.03,3445.0,424.5358,424.6792,421.1804,423.5225,3445.0
2021-01-04 10:00:00,444.28,446.96,444.28,446.56,1963.0,424.7175,427.2795,424.7175,426.8971,1963.0
2021-01-04 10:10:00,447.67,447.68,444.47,446.62,1478.0,427.9582,427.9678,424.8991,426.9544,1478.0
2021-01-04 10:20:00,446.62,447.43,445.67,446.36,3892.0,426.9544,427.7288,426.0463,426.7059,3892.0
2021-01-04 10:30:00,445.37,445.62,444.46,444.46,2917.0,425.7595,425.9985,424.8896,424.8896,2917.0
2021-01-04 10:40:00,445.04,445.42,443.27,443.85,1704.0,425.444,425.8073,423.752,424.3064,1704.0
2021-01-04 10:50:00,444.51,444.51,441.44,441.44,2016.0,424.9374,424.9374,422.0025,422.0025,2016.0
2021-01-04 11:00:00,441.16,441.22,438.14,439.05,2829.0,421.7349,421.7922,418.8478,419.7178,2829.0
2021-01-04 11:10:00,438.83,439.82,438.83,439.6,1200.0,419.5075,420.4539,419.5075,420.2435,1200.0
2021-01-04 11:20:00,439.71,439.71,438.57,439.28,1704.0,420.3487,420.3487,419.2589,419.9376,1704.0
2021-01-04 11:30:00,438.99,440.05,438.12,438.81,1800.0,419.6604,420.6737,418.8287,419.4883,1800.0
2021-01-04 11:40:00,438.88,439.13,437.84,438.05,4127.0,419.5553,419.7942,418.561,418.7618,4127.0
2021-01-04 11:50:00,437.36,437.5,435.07,435.07,1677.0,418.1022,418.236,415.913,415.913,1677.0
2021-01-04 12:00:00,434.84,436.18,433.77,433.77,3951.0,415.6931,416.9741,414.6703,414.6703,3951.0
2021-01-04 12:10:00,434.23,434.74,433.41,433.99,3968.0,415.11,415.5975,414.3261,414.8806,3968.0
2021-01-04 12:20:00,434.86,434.88,434.0,434.79,3171.0,415.7123,415.7314,414.8901,415.6453,3171.0
2021-01-04 12:30:00,434.16,434.76,434.16,434.24,700.0,415.0431,415.6167,415.0431,415.1196,700.0
2021-01-04 12:40:00,433.91,435.23,433.91,434.88,4858.0,414.8041,416.066,414.8041,415.7314,4858.0
2021-01-04 12:50:00,434.45,436.04,434.19,436.04,1023.0,415.3203,416.8403,415.0718,416.8403,1023.0
2021-01-04 13:00:00,436.4,436.85,436.39,436.85,500.0,417.1845,417.6146,417.1749,417.6146,500.0
2021-01-04 13:10:00,437.58,437.88,437.08,437.88,6499.0,418.3125,418.5993,417.8345,418.5993,6499.0
2021-01-04 13:20:00,437.81,437.84,437.03,437.53,2309.0,418.5324,418.561,417.7867,418.2647,2309.0
2021-01-04 13:30:00,436.46,436.79,436.2,436.51,2377.0,417.2418,417.5573,416.9933,417.2896,2377.0
2021-01-04 13:40:00,436.62,437.63,436.51,437.3,3437.0,417.3948,418.3603,417.2896,418.0448,3437.0
2021-01-04 13:50:00,437.51,437.93,437.26,437.6,1963.0,418.2456,418.6471,418.0066,418.3316,1963.0
2021-01-04 14:00:00,437.61,437.92,436.79,436.8,1246.0,418.3412,418.6375,417.5573,417.5668,1246.0
2021-01-04 14:10:00,436.59,436.88,436.26,436.6,2438.0,417.3661,417.6433,417.0506,417.3756,2438.0
2021-01-04 14:20:00,436.12,436.63,435.74,435.99,2827.0,416.9168,417.4043,416.5535,416.7925,2827.0
2021-01-04 14:30:00,435.56,435.83,434.86,435.7,1718.0,416.3814,416.6395,415.7123,416.5153,1718.0
2021-01-04 14:40:00,435.77,435.77,435.08,435.54,3167.0,416.5822,416.5822,415.9226,416.3623,3167.0
2021-01-04 14:50:00,435.3,436.57,435.25,436.06,1734.0,416.1329,417.347,416.0851,416.8594,1734.0
2021-01-04 15:00:00,436.4,436.4,435.01,435.99,6027.0,417.1845,417.1845,415.8557,416.7925,6027.0
2021-01-04 15:10:00,436.14,437.14,435.78,436.54,2186.0,416.9359,417.8919,416.5918,417.3183,2186.0
2021-01-04 15:20:00,436.45,436.6,435.91,436.19,2382.0,417.2322,417.3756,416.716,416.9837,2382.0
2021-01-04 15:30:00,435.89,438.21,435.89,437.66,2706.0,416.6969,418.9148,416.6969,418.389,2706.0
2021-01-04 15:40:00,437.87,440.5,437.6,440.5,4664.0,418.5897,421.1039,418.3316,421.1039,4664.0
2021-01-04 15:50:00,439.49,440.29,437.61,437.95,27647.0,420.1384,420.9032,418.3412,418.6662,27647.0
2021-01-05 09:30:00,436.84,440.09,433.56,436.16,9669.0,417.6051,420.712,414.4695,416.955,9669.0
2021-01-05 09:40:00,436.44,438.4,434.01,435.2,1807.0,417.2227,419.0964,414.8997,416.0373,1807.0
2021-01-05 09:50:00,433.28,436.46,433.27,436.03,3667.0,414.2018,417.2418,414.1923,416.8307,3667.0
2021-01-05 10:00:00,436.73,437.41,436.72,436.77,1016.0,417.4999,418.15,417.4904,417.5382,1016.0
2021-01-05 10:10:00,435.77,436.73,434.13,434.13,900.0,416.5822,417.4999,415.0144,415.0144,900.0
2021-01-05 10:20:00,433.95,434.06,432.14,432.4,1465.0,414.8423,414.9475,413.112,413.3606,1465.0
2021-01-05 10:30:00,432.64,432.64,429.79,431.09,4247.0,413.59,413.59,410.8655,412.1083,4247.0
2021-01-05 10:40:00,431.19,431.98,430.82,431.98,1530.0,412.2039,412.9591,411.8501,412.9591,1530.0
2021-01-05 10:50:00,432.5,433.17,431.63,431.63,2834.0,413.4562,414.0967,412.6245,412.6245,2834.0
2021-01-05 11:00:00,431.72,432.41,431.51,431.75,3189.0,412.7105,413.3701,412.5098,412.7392,3189.0
2021-01-05 11:10:00,431.82,432.12,431.11,431.33,1595.0,412.8061,413.0929,412.1274,412.3377,1595.0
2021-01-05 11:20:00,431.23,431.92,431.01,431.87,2087.0,412.2421,412.9017,412.0318,412.8539,2087.0
2021-01-05 11:30:00,431.65,431.65,431.2,431.44,846.0,412.6436,412.6436,412.2134,412.4428,846.0
2021-01-05 11:40:00,432.68,432.68,432.6,432.6,400.0,413.6282,413.6282,413.5518,413.5518,400.0
2021-01-05 11:50:00,430.84,430.84,430.06,430.12,600.0,411.8693,411.8693,411.1236,411.181,600.0
2021-01-05 12:00:00,429.95,431.21,429.66,430.75,2050.0,411.0185,412.223,410.7412,411.7832,2050.0
2021-01-05 12:10:00,430.6,430.6,429.57,429.81,2557.0,411.6398,411.6398,410.6552,410.8846,2557.0
2021-01-05 12:20:00,430.26,430.26,429.42,429.63,1250.0,411.3148,411.3148,410.5118,410.7125,1250.0
2021-01-05 12:30:00,429.82,430.2,429.82,430.2,400.0,410.8942,411.2574,410.8942,411.2574,400.0
2021-01-05 12:40:00,430.67,430.67,429.45,429.47,2357.0,411.7068,411.7068,410.5405,410.5596,2357.0
2021-01-05 12:50:00,429.11,429.26,428.65,429.21,2210.0,410.2154,410.3588,409.7757,410.311,2210.0
2021-01-05 13:00:00,429.56,429.56,428.38,428.41,2687.0,410.6456,410.6456,409.5176,409.5463,2687.0
2021-01-05 13:10:00,428.66,428.72,428.23,428.23,1500.0,409.7853,409.8426,409.3742,409.3742,1500.0
2021-01-05 13:20:00,427.93,428.37,427.57,427.63,3717.0,409.0874,409.508,408.7433,408.8006,3717.0
2021-01-05 13:30:00,427.52,428.45,426.44,426.61,4893.0,408.6955,409.5845,407.663,407.8255,4893.0
2021-01-05 13:40:00,426.62,427.69,426.48,427.51,2967.0,407.8351,408.858,407.7012,408.6859,2967.0
2021-01-05 13:50:00,427.51,428.39,427.31,427.61,2381.0,408.6859,409.5271,408.4947,408.7815,2381.0
2021-01-05 14:00:00,428.07,430.0,427.85,430.0,3780.0,409.2212,411.0663,409.0109,411.0663,3780.0
2021-01-05 14:10:00,430.04,430.04,429.62,429.62,1910.0,411.1045,411.1045,410.703,410.703,1910.0
2021-01-05 14:20:00,429.56,429.57,428.28,428.28,1597.0,410.6456,410.6552,409.422,409.422,1597.0
2021-01-05 14:30:00,429.12,429.73,428.89,429.49,2800.0,410.225,410.8081,410.0051,410.5787,2800.0
2021-01-05 14:40:00,429.17,429.72,428.49,429.1,3301.0,410.2728,410.7986,409.6227,410.2059,3301.0
2021-01-05 14:50:00,428.76,429.38,428.76,429.3,800.0,409.8809,410.4736,409.8809,410.3971,800.0
2021-01-05 15:00:00,429.54,430.32,429.14,430.31,2998.0,410.6265,411.3722,410.2441,411.3626,2998.0
2021-01-05 15:10:00,430.44,430.44,428.8,428.8,4868.0,411.4869,411.4869,409.9191,409.9191,4868.0
2021-01-05 15:20:00,428.91,428.91,428.15,428.16,2203.0,410.0243,410.0243,409.2977,409.3073,2203.0
2021-01-05 15:30:00,428.05,429.43,428.05,428.81,3839.0,409.2021,410.5214,409.2021,409.9287,3839.0
2021-01-05 15:40:00,428.84,431.54,428.84,431.48,7401.0,409.9573,412.5384,409.9573,412.4811,7401.0
2021-01-05 15:50:00,431.54,432.53,431.0,431.39,22350.0,412.5384,413.4849,412.0222,412.3951,22350.0
2021-01-06 09:30:00,430.59,430.71,423.88,428.38,10785.0,411.6303,411.745,405.2157,409.5176,10785.0
2021-01-06 09:40:00,428.5,430.54,428.5,428.56,1405.0,409.6323,411.5825,409.6323,409.6897,1405.0
2021-01-06 09:50:00,428.39,430.13,427.45,429.16,1750.0,409.5271,411.1905,408.6285,410.2632,1750.0
2021-01-06 10:00:00,430.03,430.95,428.12,430.95,3804.0,411.0949,411.9744,409.269,411.9744,3804.0
2021-01-06 10:10:00,429.82,431.13,429.34,429.98,2713.0,410.8942,412.1465,410.4353,411.0471,2713.0
2021-01-06 10:20:00,430.13,430.46,428.22,429.56,3500.0,411.1905,411.506,409.3646,410.6456,3500.0
2021-01-06 10:30:00,429.92,431.28,429.92,430.62,5760.0,410.9898,412.2899,410.9898,411.659,5760.0
2021-01-06 10:40:00,430.19,431.27,429.64,430.15,8581.0,411.2479,412.2803,410.7221,411.2097,8581.0
2021-01-06 10:50:00,430.67,431.91,430.43,430.83,6139.0,411.7068,412.8922,411.4773,411.8597,6139.0
2021-01-06 11:00:00,430.88,431.73,430.87,431.37,1690.0,411.9075,412.7201,411.8979,412.3759,1690.0
2021-01-06 11:10:00,431.89,432.74,431.89,432.37,4428.0,412.873,413.6856,412.873,413.3319,4428.0
2021-01-06 11:20:00,432.38,433.5,431.85,433.0,3626.0,413.3415,414.4121,412.8348,413.9342,3626.0
2021-01-06 11:30:00,432.99,434.0,432.65,432.65,3464.0,413.9246,414.8901,413.5996,413.5996,3464.0
2021-01-06 11:40:00,433.19,433.77,432.79,433.43,2810.0,414.1158,414.6703,413.7334,414.3452,2810.0
2021-01-06 11:50:00,433.17,434.28,433.17,433.53,2109.0,414.0967,415.1578,414.0967,414.4408,2109.0
2021-01-06 12:00:00,434.11,435.24,433.83,434.71,2954.0,414.9953,416.0755,414.7276,415.5689,2954.0
2021-01-06 12:10:00,434.69,435.19,434.13,434.44,5041.0,415.5497,416.0277,415.0144,415.3108,5041.0
2021-01-06 12:20:00,434.73,434.73,434.08,434.09,1858.0,415.588,415.588,414.9666,414.9762,1858.0
2021-01-06 12:30:00,434.12,435.13,433.93,433.93,4743.0,415.0048,415.9704,414.8232,414.8232,4743.0
2021-01-06 12:40:00,433.81,435.9,433.7,435.9,6181.0,414.7085,416.7065,414.6033,416.7065,6181.0
2021-01-06 12:50:00,435.75,436.62,434.95,436.27,5087.0,416.5631,417.3948,415.7983,417.0602,5087.0
2021-01-06 13:00:00,436.1,437.08,435.84,435.84,4387.0,416.8977,417.8345,416.6491,416.6491,4387.0
2021-01-06 13:10:00,435.26,436.23,435.12,435.56,3902.0,416.0946,417.0219,415.9608,416.3814,3902.0
2021-01-06 13:20:00,435.37,436.02,434.92,435.39,1774.0,416.1998,416.8212,415.7696,416.2189,1774.0
2021-01-06 13:30:00,436.01,437.71,436.01,437.52,1700.0,416.8116,418.4368,416.8116,418.2551,1700.0
2021-01-06 13:40:00,437.98,439.21,437.78,438.67,6379.0,418.6949,419.8707,418.5037,419.3545,6379.0
2021-01-06 13:50:00,438.39,438.93,437.76,438.13,5459.0,419.0868,419.603,418.4846,418.8383,5459.0
2021-01-06 14:00:00,438.24,438.43,437.29,437.62,6848.0,418.9434,419.1251,418.0353,418.3507,6848.0
2021-01-06 14:10:00,437.69,437.69,435.53,436.11,4695.0,418.4176,418.4176,416.3528,416.9072,4695.0
2021-01-06 14:20:00,436.49,436.78,434.96,436.6,2723.0,417.2705,417.5477,415.8079,417.3756,2723.0
2021-01-06 14:30:00,435.75,437.38,435.41,435.74,4715.0,416.5631,418.1213,416.238,416.5535,4715.0
2021-01-06 14:40:00,435.71,436.9,435.53,435.53,3111.0,416.5248,417.6624,416.3528,416.3528,3111.0
2021-01-06 14:50:00,435.77,437.43,435.21,437.42,4396.0,416.5822,418.1691,416.0468,418.1595,4396.0
2021-01-06 15:00:00,436.65,438.29,436.18,437.24,9664.0,417.4234,418.9912,416.9741,417.9875,9664.0
2021-01-06 15:10:00,437.47,438.55,437.24,437.83,6077.0,418.2073,419.2398,417.9875,418.5515,6077.0
2021-01-06 15:20:00,438.02,438.32,435.81,437.43,5213.0,418.7331,419.0199,416.6204,418.1691,5213.0
2021-01-06 15:30:00,437.9,437.9,435.27,435.7,4646.0,418.6184,418.6184,416.1042,416.5153,4646.0
2021-01-06 15:40:00,435.22,435.73,434.29,435.07,12082.0,416.0564,416.544,415.1674,415.913,12082.0
2021-01-06 15:50:00,435.31,435.53,433.58,435.24,34439.0,416.1424,416.3528,414.4886,416.0755,34439.0
2021-01-07 09:30:00,437.88,443.26,436.26,441.95,7953.0,418.5993,423.7424,417.0506,422.4901,7953.0
2021-01-07 09:40:00,441.91,441.91,438.0,440.49,3782.0,422.4518,422.4518,418.714,421.0944,3782.0
2021-01-07 09:50:00,441.37,442.46,439.52,441.6,3100.0,421.9356,422.9776,420.1671,422.1555,3100.0
2021-01-07 10:00:00,442.0,443.92,441.32,443.92,9254.0,422.5379,424.3733,421.8878,424.3733,9254.0
2021-01-07 10:10:00,443.56,445.59,443.5,445.59,3647.0,424.0292,425.9698,423.9718,425.9698,3647.0
2021-01-07 10:20:00,445.71,445.75,444.93,444.98,2511.0,426.0845,426.1228,425.3389,425.3867,2511.0
2021-01-07 10:30:00,444.33,444.33,443.39,443.39,1600.0,424.7653,424.7653,423.8667,423.8667,1600.0
2021-01-07 10:40:00,443.72,445.44,443.72,445.14,1710.0,424.1821,425.8264,424.1821,425.5396,1710.0
2021-01-07 10:50:00,444.83,447.0,444.02,444.02,4485.0,425.2433,427.3177,424.4689,424.4689,4485.0
2021-01-07 11:00:00,444.24,444.28,442.33,442.33,1801.0,424.6792,424.7175,422.8533,422.8533,1801.0
2021-01-07 11:10:00,442.28,442.28,441.72,441.72,500.0,422.8055,422.8055,422.2702,422.2702,500.0
2021-01-07 11:20:00,440.89,441.4,440.07,440.69,1550.0,421.4767,421.9643,420.6929,421.2856,1550.0
2021-01-07 11:30:00,441.19,441.55,440.57,441.55,2635.0,421.7635,422.1077,421.1708,422.1077,2635.0
2021-01-07 11:40:00,442.33,442.33,441.8,442.0,600.0,422.8533,422.8533,422.3467,422.5379,600.0
2021-01-07 11:50:00,442.3,442.33,441.37,441.37,1032.0,422.8247,422.8533,421.9356,421.9356,1032.0
2021-01-07 12:00:00,442.09,442.56,440.7,440.74,2734.0,422.6239,423.0732,421.2951,421.3334,2734.0
2021-01-07 12:10:00,441.22,441.22,439.87,440.42,6114.0,421.7922,421.7922,420.5017,421.0274,6114.0
2021-01-07 12:20:00,439.76,441.22,439.76,440.81,3327.0,420.3965,421.7922,420.3965,421.4003,3327.0
2021-01-07 12:30:00,441.01,441.66,440.87,441.55,2261.0,421.5915,422.2128,421.4576,422.1077,2261.0
2021-01-07 12:40:00,441.54,441.61,440.44,441.34,4449.0,422.0981,422.165,421.0466,421.9069,4449.0
2021-01-07 12:50:00,441.51,442.65,441.36,442.45,800.0,422.0694,423.1593,421.9261,422.9681,800.0
2021-01-07 13:00:00,442.91,443.32,442.57,442.57,1292.0,423.4078,423.7997,423.0828,423.0828,1292.0
2021-01-07 13:10:00,442.05,443.29,442.05,443.02,2110.0,422.5857,423.7711,422.5857,423.513,2110.0
2021-01-07 13:20:00,443.27,444.43,443.15,444.21,2925.0,423.752,424.8609,423.6372,424.6506,2925.0
2021-01-07 13:30:00,444.86,444.86,442.51,443.94,3400.0,425.2719,425.2719,423.0254,424.3924,3400.0
2021-01-07 13:40:00,444.1,445.12,443.6,443.6,7002.0,424.5454,425.5205,424.0674,424.0674,7002.0
2021-01-07 13:50:00,443.46,444.73,443.46,444.69,2844.0,423.9336,425.1477,423.9336,425.1094,2844.0
2021-01-07 14:00:00,444.36,445.18,444.28,444.97,2353.0,424.794,425.5779,424.7175,425.3771,2353.0
2021-01-07 14:10:00,444.74,445.29,444.48,445.19,5408.0,425.1572,425.683,424.9087,425.5874,5408.0
2021-01-07 14:20:00,445.26,445.9,444.55,444.82,2660.0,425.6543,426.2661,424.9756,425.2337,2660.0
2021-01-07 14:30:00,445.09,445.54,445.09,445.25,800.0,425.4918,425.922,425.4918,425.6448,800.0
2021-01-07 14:40:00,445.05,445.76,444.8,445.76,2978.0,425.4536,426.1323,425.2146,426.1323,2978.0
2021-01-07 14:50:00,445.47,446.28,445.46,445.51,4095.0,425.8551,426.6294,425.8455,425.8933,4095.0
2021-01-07 15:00:00,445.95,446.22,445.78,445.78,1734.0,426.3139,426.5721,426.1514,426.1514,1734.0
2021-01-07 15:10:00,446.16,446.17,444.74,445.46,7619.0,426.5147,426.5243,425.1572,425.8455,7619.0
2021-01-07 15:20:00,445.29,445.42,443.35,443.35,14258.0,425.683,425.8073,423.8284,423.8284,14258.0
2021-01-07 15:30:00,443.44,443.55,442.45,442.68,8649.0,423.9145,424.0196,422.9681,423.1879,8649.0
2021-01-07 15:40:00,442.52,443.64,442.12,443.02,12258.0,423.035,424.1057,422.6526,423.513,12258.0
2021-01-07 15:50:00,443.09,444.6,442.31,443.63,35620.0,423.5799,425.0234,422.8342,424.0961,35620.0
2021-01-08 09:30:00,443.65,447.13,443.65,444.35,8337.0,424.1152,427.442,424.1152,424.7844,8337.0
2021-01-08 09:40:00,443.64,447.96,443.64,447.96,2769.0,424.1057,428.2354,424.1057,428.2354,2769.0
2021-01-08 09:50:00,448.68,451.35,448.35,450.56,4642.0,428.9237,431.4762,428.6083,430.721,4642.0
2021-01-08 10:00:00,451.04,452.14,451.04,452.09,1627.0,431.1798,432.2314,431.1798,432.1836,1627.0
2021-01-08 10:10:00,452.18,453.88,451.84,453.88,2919.0,432.2696,433.8948,431.9446,433.8948,2919.0
2021-01-08 10:20:00,453.26,453.26,447.19,447.2,2926.0,433.3021,433.3021,427.4993,427.5089,2926.0
2021-01-08 10:30:00,448.26,449.61,448.1,449.54,2241.0,428.5222,429.8128,428.3693,429.7459,2241.0
2021-01-08 10:40:00,450.24,451.54,449.8,451.54,1002.0,430.415,431.6578,429.9944,431.6578,1002.0
2021-01-08 10:50:00,451.71,451.71,450.79,450.94,942.0,431.8203,431.8203,430.9408,431.0842,942.0
2021-01-08 11:00:00,450.89,450.98,449.93,449.93,1324.0,431.0364,431.1225,430.1187,430.1187,1324.0
2021-01-08 11:10:00,449.51,449.61,449.42,449.55,1000.0,429.7172,429.8128,429.6312,429.7554,1000.0
2021-01-08 11:20:00,448.67,449.54,448.67,449.54,2235.0,428.9142,429.7459,428.9142,429.7459,2235.0
2021-01-08 11:30:00,449.09,449.43,448.52,448.53,955.0,429.3157,429.6407,428.7708,428.7803,955.0
2021-01-08 11:40:00,448.0,449.08,448.0,449.08,1234.0,428.2737,429.3061,428.2737,429.3061,1234.0
2021-01-08 11:50:00,448.5,450.28,448.5,449.8,6312.0,428.7517,430.4533,428.7517,429.9944,6312.0
2021-01-08 12:00:00,449.74,450.03,448.34,449.04,1733.0,429.9371,430.2143,428.5987,429.2679,1733.0
2021-01-08 12:10:00,448.96,450.64,448.96,450.37,3991.0,429.1914,430.7974,429.1914,430.5393,3991.0
2021-01-08 12:20:00,450.48,450.48,448.66,448.66,901.0,430.6445,430.6445,428.9046,428.9046,901.0
2021-01-08 12:30:00,448.43,449.81,448.11,449.81,4667.0,428.6847,430.004,428.3788,430.004,4667.0
2021-01-08 12:40:00,449.98,450.41,449.14,449.15,3465.0,430.1665,430.5776,429.3635,429.373,3465.0
2021-01-08 12:50:00,449.46,450.28,449.3,450.24,1389.0,429.6694,430.4533,429.5164,430.415,1389.0
2021-01-08 13:00:00,450.0,450.0,449.41,449.65,1610.0,430.1856,430.1856,429.6216,429.851,1610.0
2021-01-08 13:10:00,450.19,450.39,449.0,449.0,1401.0,430.3672,430.5584,429.2296,429.2296,1401.0
2021-01-08 13:20:00,448.22,448.22,447.17,447.45,2006.0,428.484,428.484,427.4802,427.7479,2006.0
2021-01-08 13:30:00,447.5,447.5,446.3,447.1,4273.0,427.7957,427.7957,426.6485,427.4133,4273.0
2021-01-08 13:40:00,447.34,447.47,446.26,447.11,7030.0,427.6427,427.767,426.6103,427.4229,7030.0
2021-01-08 13:50:00,447.54,450.05,447.54,449.27,2578.0,427.8339,430.2334,427.8339,429.4878,2578.0
2021-01-08 14:00:00,449.47,450.39,449.45,449.75,1962.0,429.679,430.5584,429.6598,429.9466,1962.0
2021-01-08 14:10:00,449.19,450.14,449.19,449.94,1401.0,429.4113,430.3195,429.4113,430.1283,1401.0
2021-01-08 14:20:00,449.53,449.9,448.64,449.9,1897.0,429.7363,430.09,428.8855,430.09,1897.0
2021-01-08 14:30:00,450.29,450.46,449.97,449.97,1253.0,430.4628,430.6254,430.1569,430.1569,1253.0
2021-01-08 14:40:00,449.9,449.9,449.42,449.87,1105.0,430.09,430.09,429.6312,430.0613,1105.0
2021-01-08 14:50:00,450.13,451.99,450.13,451.73,1581.0,430.3099,432.088,430.3099,431.8394,1581.0
2021-01-08 15:00:00,451.47,451.65,450.21,450.7,2156.0,431.5909,431.763,430.3864,430.8548,2156.0
2021-01-08 15:10:00,450.63,451.64,450.63,451.64,1095.0,430.7879,431.7534,430.7879,431.7534,1095.0
2021-01-08 15:20:00,451.81,451.97,450.69,451.17,2215.0,431.9159,432.0689,430.8452,431.3041,2215.0
2021-01-08 15:30:00,451.36,451.46,450.63,450.84,8094.0,431.4857,431.5813,430.7879,430.9886,8094.0
2021-01-08 15:40:00,451.13,452.24,450.86,452.24,5474.0,431.2659,432.327,431.0077,432.327,5474.0
2021-01-08 15:50:00,452.6,454.06,452.46,452.69,19551.0,432.6711,434.0668,432.5373,432.7572,19551.0
2021-01-11 09:30:00,451.19,454.68,445.87,446.97,15819.0,431.3232,434.6595,426.2375,427.289,15819.0
2021-01-11 09:40:00,449.34,449.34,447.62,448.68,2017.0,429.5547,429.5547,427.9104,428.9237,2017.0
2021-01-11 09:50:00,448.0,449.21,447.71,449.21,3766.0,428.2737,429.4304,427.9964,429.4304,3766.0
2021-01-11 10:00:00,448.09,449.6,447.62,449.16,2385.0,428.3597,429.8032,427.9104,429.3826,2385.0
2021-01-11 10:10:00,448.98,449.99,448.63,449.28,11537.0,429.2105,430.1761,428.8759,429.4973,11537.0
2021-01-11 10:20:00,448.53,450.14,448.53,450.14,1727.0,428.7803,430.3195,428.7803,430.3195,1727.0
2021-01-11 10:30:00,450.75,452.07,450.75,452.07,465.0,430.9026,432.1645,430.9026,432.1645,465.0
2021-01-11 10:40:00,453.21,453.21,451.86,452.42,500.0,433.2543,433.2543,431.9637,432.4991,500.0
2021-01-11 10:50:00,452.05,453.27,452.02,452.92,2532.0,432.1454,433.3116,432.1167,432.977,2532.0
2021-01-11 11:00:00,453.25,454.14,453.11,453.25,2207.0,433.2925,434.1433,433.1587,433.2925,2207.0
2021-01-11 11:10:00,452.71,452.71,451.18,452.01,402.0,432.7763,432.7763,431.3137,432.1071,402.0
2021-01-11 11:20:00,452.81,453.82,452.57,452.94,3233.0,432.8719,433.8374,432.6425,432.9962,3233.0
2021-01-11 11:30:00,453.25,453.65,453.23,453.23,1067.0,433.2925,433.6749,433.2734,433.2734,1067.0
2021-01-11 11:40:00,452.88,452.88,451.92,452.12,2479.0,432.9388,432.9388,432.0211,432.2123,2479.0
2021-01-11 11:50:00,452.14,452.14,451.24,451.99,915.0,432.2314,432.2314,431.371,432.088,915.0
2021-01-11 12:00:00,451.97,452.02,451.28,451.28,2139.0,432.0689,432.1167,431.4093,431.4093,2139.0
2021-01-11 12:10:00,451.33,452.1,451.33,452.1,1288.0,431.4571,432.1931,431.4571,432.1931,1288.0
2021-01-11 12:20:00,452.25,452.56,452.1,452.56,1353.0,432.3365,432.6329,432.1931,432.6329,1353.0
2021-01-11 12:30:00,453.06,453.47,453.05,453.05,1000.0,433.1109,433.5028,433.1013,433.1013,1000.0
2021-01-11 12:40:00,453.25,453.25,452.99,452.99,1000.0,433.2925,433.2925,433.044,433.044,1000.0
2021-01-11 12:50:00,453.37,453.99,452.91,453.86,2041.0,433.4072,433.9999,432.9675,433.8757,2041.0
2021-01-11 13:00:00,453.92,454.71,453.92,454.31,1418.0,433.933,434.6882,433.933,434.3058,1418.0
2021-01-11 13:10:00,454.21,455.17,453.76,454.17,4675.0,434.2102,435.128,433.7801,434.172,4675.0
2021-01-11 13:20:00,453.81,453.98,453.47,453.48,1023.0,433.8279,433.9904,433.5028,433.5124,1023.0
2021-01-11 13:30:00,452.93,452.93,452.69,452.69,200.0,432.9866,432.9866,432.7572,432.7572,200.0
2021-01-11 13:40:00,452.59,452.81,451.56,451.71,1400.0,432.6616,432.8719,431.6769,431.8203,1400.0
2021-01-11 13:50:00,452.37,452.37,451.84,451.84,628.0,432.4513,432.4513,431.9446,431.9446,628.0
2021-01-11 14:00:00,451.05,451.69,450.92,451.48,2241.0,431.1894,431.8012,431.0651,431.6004,2241.0
2021-01-11 14:10:00,451.54,451.54,451.32,451.47,917.0,431.6578,431.6578,431.4475,431.5909,917.0
2021-01-11 14:20:00,451.11,451.82,450.86,451.6,4308.0,431.2467,431.9255,431.0077,431.7152,4308.0
2021-01-11 14:30:00,451.1,451.18,450.4,451.12,2351.0,431.2372,431.3137,430.568,431.2563,2351.0
2021-01-11 14:40:00,451.55,452.03,450.01,450.23,8114.0,431.6674,432.1262,430.1952,430.4055,8114.0
2021-01-11 14:50:00,450.19,450.95,449.79,450.95,2412.0,430.3672,431.0938,429.9849,431.0938,2412.0
2021-01-11 15:00:00,450.92,451.52,450.7,450.71,1408.0,431.0651,431.6387,430.8548,430.8644,1408.0
2021-01-11 15:10:00,450.32,451.18,450.32,450.4,5067.0,430.4915,431.3137,430.4915,430.568,5067.0
2021-01-11 15:20:00,450.38,450.38,449.03,449.03,2970.0,430.5489,430.5489,429.2583,429.2583,2970.0
2021-01-11 15:30:00,449.72,450.01,449.31,449.65,3086.0,429.9179,430.1952,429.526,429.851,3086.0
2021-01-11 15:40:00,449.81,451.08,449.54,450.35,5317.0,430.004,431.2181,429.7459,430.5202,5317.0
2021-01-11 15:50:00,450.05,452.15,450.05,451.79,16242.0,430.2334,432.2409,430.2334,431.8968,16242.0
2021-01-12 09:30:00,450.48,453.09,450.48,452.41,21528.0,430.6445,433.1396,430.6445,432.4895,21528.0
2021-01-12 09:40:00,453.71,455.81,453.71,454.25,1594.0,433.7323,435.7398,433.7323,434.2485,1594.0
2021-01-12 09:50:00,454.58,454.72,452.2,453.44,2438.0,434.5639,434.6978,432.2887,433.4741,2438.0
2021-01-12 10:00:00,453.56,453.56,451.41,451.46,1632.0,433.5889,433.5889,431.5335,431.5813,1632.0
2021-01-12 10:10:00,451.08,453.31,451.08,453.31,2487.0,431.2181,433.3499,431.2181,433.3499,2487.0
2021-01-12 10:20:00,453.07,453.95,452.71,452.72,2352.0,433.1204,433.9617,432.7763,432.7858,2352.0
2021-01-12 10:30:00,452.81,452.82,452.24,452.82,2109.0,432.8719,432.8814,432.327,432.8814,2109.0
2021-01-12 10:40:00,452.76,454.29,452.76,453.29,11145.0,432.8241,434.2867,432.8241,433.3308,11145.0
2021-01-12 10:50:00,453.68,454.3,452.5,453.18,13010.0,433.7036,434.2963,432.5755,433.2256,13010.0
2021-01-12 11:00:00,452.46,453.61,452.18,452.81,9381.0,432.5373,433.6367,432.2696,432.8719,9381.0
2021-01-12 11:10:00,452.64,453.29,452.47,452.47,2165.0,432.7094,433.3308,432.5469,432.5469,2165.0
2021-01-12 11:20:00,452.29,454.49,452.28,454.49,2076.0,432.3748,434.4779,432.3652,434.4779,2076.0
2021-01-12 11:30:00,454.14,454.28,453.47,453.47,1395.0,434.1433,434.2772,433.5028,433.5028,1395.0
2021-01-12 11:40:00,453.55,453.8,453.0,453.46,1200.0,433.5793,433.8183,433.0535,433.4933,1200.0
2021-01-12 11:50:00,453.69,453.69,453.03,453.42,700.0,433.7131,433.7131,433.0822,433.455,700.0
2021-01-12 12:00:00,453.65,453.65,451.87,452.31,2208.0,433.6749,433.6749,431.9733,432.3939,2208.0
2021-01-12 12:10:00,452.61,452.61,450.99,451.93,33847.0,432.6807,432.6807,431.132,432.0306,33847.0
2021-01-12 12:20:00,451.19,451.57,450.77,451.5,2007.0,431.3232,431.6865,430.9217,431.6196,2007.0
2021-01-12 12:30:00,452.03,452.03,451.32,451.71,2141.0,432.1262,432.1262,431.4475,431.8203,2141.0
2021-01-12 12:40:00,451.44,451.63,449.29,449.36,10400.0,431.5622,431.7438,429.5069,429.5738,10400.0
2021-01-12 12:50:00,449.73,450.83,449.13,450.75,1900.0,429.9275,430.9791,429.3539,430.9026,1900.0
2021-01-12 13:00:00,450.41,451.38,450.41,451.14,1896.0,430.5776,431.5049,430.5776,431.2754,1896.0
2021-01-12 13:10:00,450.42,451.44,450.42,450.6,992.0,430.5871,431.5622,430.5871,430.7592,992.0
2021-01-12 13:20:00,450.77,451.19,450.08,450.93,4400.0,430.9217,431.3232,430.2621,431.0747,4400.0
2021-01-12 13:30:00,450.78,453.28,450.56,453.21,5573.0,430.9313,433.3212,430.721,433.2543,5573.0
2021-01-12 13:40:00,453.23,453.42,452.4,453.25,2390.0,433.2734,433.455,432.4799,433.2925,2390.0
2021-01-12 13:50:00,453.0,453.3,451.96,452.22,7221.0,433.0535,433.3403,432.0593,432.3079,7221.0
2021-01-12 14:00:00,452.3,453.36,452.21,453.22,3072.0,432.3843,433.3977,432.2983,433.2638,3072.0
2021-01-12 14:10:00,453.79,453.79,452.95,453.27,883.0,433.8087,433.8087,433.0057,433.3116,883.0
2021-01-12 14:20:00,453.37,453.42,452.86,452.97,1829.0,433.4072,433.455,432.9197,433.0248,1829.0
2021-01-12 14:30:00,452.96,453.68,452.5,452.5,1640.0,433.0153,433.7036,432.5755,432.5755,1640.0
2021-01-12 14:40:00,452.42,452.42,451.92,451.92,900.0,432.4991,432.4991,432.0211,432.0211,900.0
2021-01-12 14:50:00,452.37,452.8,451.86,452.47,6268.0,432.4513,432.8623,431.9637,432.5469,6268.0
2021-01-12 15:00:00,452.51,453.08,452.42,452.81,1729.0,432.5851,433.13,432.4991,432.8719,1729.0
2021-01-12 15:10:00,452.47,453.05,452.18,453.0,2564.0,432.5469,433.1013,432.2696,433.0535,2564.0
2021-01-12 15:20:00,453.19,453.67,452.47,452.59,2347.0,433.2352,433.694,432.5469,432.6616,2347.0
2021-01-12 15:30:00,452.79,452.79,452.32,452.57,12621.0,432.8528,432.8528,432.4035,432.6425,12621.0
2021-01-12 15:40:00,452.5,453.74,452.5,453.74,4216.0,432.5755,433.7609,432.5755,433.7609,4216.0
2021-01-12 15:50:00,453.7,453.78,452.57,453.19,21062.0,433.7227,433.7992,432.6425,433.2352,21062.0
2021-01-13 09:30:00,453.32,454.0,447.92,447.92,8180.0,433.3594,434.0095,428.1972,428.1972,8180.0
2021-01-13 09:40:00,448.38,448.89,446.03,446.1,3556.0,428.6369,429.1245,426.3904,426.4573,3556.0
2021-01-13 09:50:00,446.0,446.5,443.22,444.04,8508.0,426.3617,426.8397,423.7042,424.488,8508.0
2021-01-13 10:00:00,444.68,444.75,444.05,444.29,1600.0,425.0999,425.1668,424.4976,424.727,1600.0
2021-01-13 10:10:00,444.3,444.48,442.56,443.59,5839.0,424.7366,424.9087,423.0732,424.0579,5839.0
2021-01-13 10:20:00,443.38,443.38,441.28,441.76,10297.0,423.8571,423.8571,421.8496,422.3084,10297.0
2021-01-13 10:30:00,441.68,441.95,440.28,440.28,6233.0,422.232,422.4901,420.8936,420.8936,6233.0
2021-01-13 10:40:00,440.42,440.65,439.21,440.04,3420.0,421.0274,421.2473,419.8707,420.6642,3420.0
2021-01-13 10:50:00,439.97,440.74,439.88,440.3,1940.0,420.5973,421.3334,420.5112,420.9127,1940.0
2021-01-13 11:00:00,440.28,441.0,440.24,440.78,3837.0,420.8936,421.5819,420.8554,421.3716,3837.0
2021-01-13 11:10:00,440.61,440.62,438.59,438.8,10312.0,421.2091,421.2186,419.278,419.4788,10312.0
2021-01-13 11:20:00,439.07,440.23,438.93,438.93,2815.0,419.7369,420.8458,419.603,419.603,2815.0
2021-01-13 11:30:00,438.87,439.2,438.33,439.07,3381.0,419.5457,419.8612,419.0295,419.7369,3381.0
2021-01-13 11:40:00,439.27,440.37,439.27,439.67,3301.0,419.9281,420.9796,419.9281,420.3105,3301.0
2021-01-13 11:50:00,439.53,440.11,439.13,439.13,5020.0,420.1766,420.7311,419.7942,419.7942,5020.0
2021-01-13 12:00:00,439.22,439.54,438.06,438.11,3134.0,419.8803,420.1862,418.7714,418.8192,3134.0
2021-01-13 12:10:00,437.68,438.57,437.51,437.99,4257.0,418.4081,419.2589,418.2456,418.7044,4257.0
2021-01-13 12:20:00,438.01,438.1,436.56,437.24,5289.0,418.7236,418.8096,417.3374,417.9875,5289.0
2021-01-13 12:30:00,437.47,440.05,437.43,440.05,5109.0,418.2073,420.6737,418.1691,420.6737,5109.0
2021-01-13 12:40:00,439.63,439.92,438.76,439.4,4091.0,420.2722,420.5495,419.4405,420.0524,4091.0
2021-01-13 12:50:00,439.49,439.93,439.43,439.43,1600.0,420.1384,420.559,420.081,420.081,1600.0
2021-01-13 13:00:00,439.6,439.93,439.1,439.24,2914.0,420.2435,420.559,419.7656,419.8994,2914.0
2021-01-13 13:10:00,439.26,440.13,439.26,439.97,5130.0,419.9185,420.7502,419.9185,420.5973,5130.0
2021-01-13 13:20:00,439.84,440.0,439.34,439.34,3585.0,420.473,420.6259,419.995,419.995,3585.0
2021-01-13 13:30:00,439.38,439.66,439.23,439.34,2801.0,420.0332,420.3009,419.8898,419.995,2801.0
2021-01-13 13:40:00,439.09,439.14,437.39,437.68,3914.0,419.756,419.8038,418.1309,418.4081,3914.0
2021-01-13 13:50:00,437.54,437.54,435.95,436.17,3507.0,418.2743,418.2743,416.7543,416.9646,3507.0
2021-01-13 14:00:00,436.42,437.62,435.58,437.62,8731.0,417.2036,418.3507,416.4006,418.3507,8731.0
2021-01-13 14:10:00,437.69,437.97,437.2,437.41,10811.0,418.4176,418.6853,417.9492,418.15,10811.0
2021-01-13 14:20:00,437.62,439.33,437.62,439.1,3859.0,418.3507,419.9854,418.3507,419.7656,3859.0
2021-01-13 14:30:00,439.1,439.34,438.78,439.3,3108.0,419.7656,419.995,419.4597,419.9568,3108.0
2021-01-13 14:40:00,439.01,439.04,438.68,438.78,1057.0,419.6795,419.7082,419.3641,419.4597,1057.0
2021-01-13 14:50:00,438.62,439.06,437.15,437.46,2192.0,419.3067,419.7273,417.9014,418.1978,2192.0
2021-01-13 15:00:00,437.71,438.02,436.95,437.1,3174.0,418.4368,418.7331,417.7102,417.8536,3174.0
2021-01-13 15:10:00,437.28,438.08,437.13,438.02,2890.0,418.0257,418.7905,417.8823,418.7331,2890.0
2021-01-13 15:20:00,438.1,438.72,438.1,438.27,2936.0,418.8096,419.4023,418.8096,418.9721,2936.0
2021-01-13 15:30:00,438.17,439.48,438.12,438.31,5885.0,418.8765,420.1288,418.8287,419.0103,5885.0
2021-01-13 15:40:00,438.46,439.93,438.25,439.64,10664.0,419.1537,420.559,418.953,420.2818,10664.0
2021-01-13 15:50:00,439.41,439.62,438.25,438.36,21317.0,420.0619,420.2627,418.953,419.0581,21317.0
2021-01-14 09:30:00,439.39,441.95,437.01,438.47,6297.0,420.0428,422.4901,417.7676,419.1633,6297.0
2021-01-14 09:40:00,439.79,441.73,437.6,437.61,3398.0,420.4252,422.2798,418.3316,418.3412,3398.0
2021-01-14 09:50:00,436.94,438.66,436.16,438.65,4955.0,417.7007,419.3449,416.955,419.3354,4955.0
2021-01-14 10:00:00,438.24,438.24,434.25,435.89,3053.0,418.9434,418.9434,415.1291,416.6969,3053.0
2021-01-14 10:10:00,435.11,436.73,434.11,436.73,5825.0,415.9513,417.4999,414.9953,417.4999,5825.0
2021-01-14 10:20:00,435.17,435.45,432.28,432.68,10846.0,416.0086,416.2763,413.2459,413.6282,10846.0
2021-01-14 10:30:00,432.51,432.82,430.61,432.1,8974.0,413.4657,413.7621,411.6494,413.0738,8974.0
2021-01-14 10:40:00,431.8,433.18,431.79,432.04,9302.0,412.787,414.1062,412.7774,413.0164,9302.0
2021-01-14 10:50:00,431.83,431.83,429.03,429.06,14707.0,412.8157,412.8157,410.139,410.1676,14707.0
2021-01-14 11:00:00,429.32,429.71,427.67,428.36,8031.0,410.4162,410.789,408.8388,409.4985,8031.0
2021-01-14 11:10:00,427.95,428.58,426.01,426.56,4148.0,409.1065,409.7088,407.2519,407.7777,4148.0
2021-01-14 11:20:00,426.11,426.46,425.38,425.83,4297.0,407.3475,407.6821,406.6497,407.0799,4297.0
2021-01-14 11:30:00,425.98,426.34,424.57,424.57,6829.0,407.2233,407.5674,405.8753,405.8753,6829.0
2021-01-14 11:40:00,424.52,426.11,424.52,425.71,4799.0,405.8276,407.3475,405.8276,406.9652,4799.0
2021-01-14 11:50:00,425.94,425.94,425.18,425.19,1986.0,407.185,407.185,406.4585,406.468,1986.0
2021-01-14 12:00:00,425.29,425.49,425.13,425.19,2425.0,406.5636,406.7548,406.4107,406.468,2425.0
2021-01-14 12:10:00,425.15,425.61,424.82,425.61,3020.0,406.4298,406.8696,406.1143,406.8696,3020.0
2021-01-14 12:20:00,425.62,425.62,425.08,425.59,781.0,406.8791,406.8791,406.3629,406.8504,781.0
2021-01-14 12:30:00,425.32,426.23,425.2,425.72,2256.0,406.5923,407.4623,406.4776,406.9747,2256.0
2021-01-14 12:40:00,425.36,425.36,424.67,424.81,2400.0,406.6306,406.6306,405.9709,406.1048,2400.0
2021-01-14 12:50:00,424.31,424.53,422.35,422.37,6624.0,405.6268,405.8371,403.7531,403.7722,6624.0
2021-01-14 13:00:00,422.28,423.67,422.02,422.41,7484.0,403.6862,405.015,403.4376,403.8105,7484.0
2021-01-14 13:10:00,422.42,422.67,420.53,420.53,6786.0,403.82,404.059,402.0132,402.0132,6786.0
2021-01-14 13:20:00,420.53,421.92,420.1,420.58,7278.0,402.0132,403.342,401.6022,402.061,7278.0
2021-01-14 13:30:00,420.8,420.8,418.6,419.11,10743.0,402.2713,402.2713,400.1682,400.6558,10743.0
2021-01-14 13:40:00,419.08,419.9,416.47,416.88,11733.0,400.6271,401.411,398.132,398.524,11733.0
2021-01-14 13:50:00,417.0,417.53,413.39,414.01,20441.0,398.6387,399.1453,395.1876,395.7803,20441.0
2021-01-14 14:00:00,414.63,415.47,413.1,414.26,39369.0,396.373,397.176,394.9104,396.0193,39369.0
2021-01-14 14:10:00,414.26,414.35,412.64,413.67,17180.0,396.0193,396.1054,394.4707,395.4553,17180.0
2021-01-14 14:20:00,413.3,415.25,413.3,413.34,7175.0,395.1016,396.9657,395.1016,395.1398,7175.0
2021-01-14 14:30:00,413.58,413.58,410.83,411.63,15815.0,395.3693,395.3693,392.7403,393.5051,15815.0
2021-01-14 14:40:00,411.36,411.6,409.25,410.0,13549.0,393.247,393.4764,391.2299,391.9469,13549.0
2021-01-14 14:50:00,410.14,411.11,409.03,409.64,17414.0,392.0807,393.008,391.0196,391.6027,17414.0
2021-01-14 15:00:00,410.12,411.52,409.1,410.91,19204.0,392.0616,393.4,391.0865,392.8168,19204.0
2021-01-14 15:10:00,411.12,414.19,410.82,412.41,53057.0,393.0176,395.9524,392.7308,394.2508,53057.0
2021-01-14 15:20:00,412.41,414.08,412.41,413.77,17850.0,394.2508,395.8472,394.2508,395.5509,17850.0
2021-01-14 15:30:00,413.53,414.06,412.86,413.13,20687.0,395.3215,395.8281,394.681,394.9391,20687.0
2021-01-14 15:40:00,412.84,413.33,411.38,411.46,24735.0,394.6618,395.1303,393.2661,393.3426,24735.0
2021-01-14 15:50:00,411.32,411.5,408.81,409.51,87322.0,393.2088,393.3808,390.8093,391.4785,87322.0
2021-01-15 09:30:00,408.92,409.94,405.9,406.33,49878.0,390.9144,391.8895,388.0274,388.4385,49878.0
2021-01-15 09:40:00,407.18,409.77,406.62,407.72,14078.0,389.2511,391.727,388.7157,389.7673,14078.0
2021-01-15 09:50:00,408.25,408.25,406.63,407.79,9520.0,390.274,390.274,388.7253,389.8342,9520.0
2021-01-15 10:00:00,407.88,409.0,406.32,406.45,21790.0,389.9202,390.9909,388.4289,388.5532,21790.0
2021-01-15 10:10:00,406.37,407.91,405.27,405.5,5963.0,388.4767,389.9489,387.4252,387.645,5963.0
2021-01-15 10:20:00,405.28,405.72,404.04,405.39,9876.0,387.4347,387.8554,386.2493,387.5399,9876.0
2021-01-15 10:30:00,405.39,407.0,404.8,407.0,17566.0,387.5399,389.079,386.9759,389.079,17566.0
2021-01-15 10:40:00,407.04,407.05,405.43,406.08,16295.0,389.1172,389.1268,387.5781,388.1995,16295.0
2021-01-15 10:50:00,406.35,406.35,404.58,405.01,4171.0,388.4576,388.4576,386.7655,387.1766,4171.0
2021-01-15 11:00:00,405.04,405.71,404.91,405.0,6255.0,387.2053,387.8458,387.081,387.1671,6255.0
2021-01-15 11:10:00,405.26,405.78,404.83,405.78,1605.0,387.4156,387.9127,387.0045,387.9127,1605.0
2021-01-15 11:20:00,406.63,407.18,406.48,406.78,3719.0,388.7253,389.2511,388.5819,388.8687,3719.0
2021-01-15 11:30:00,406.61,407.45,406.53,406.84,5410.0,388.7062,389.5092,388.6297,388.926,5410.0
2021-01-15 11:40:00,406.95,407.16,405.98,405.99,11351.0,389.0312,389.2319,388.1039,388.1135,11351.0
2021-01-15 11:50:00,406.28,406.93,406.28,406.58,5480.0,388.3907,389.0121,388.3907,388.6775,5480.0
2021-01-15 12:00:00,406.59,406.91,405.95,406.34,11504.0,388.687,388.993,388.0752,388.4481,11504.0
2021-01-15 12:10:00,406.38,407.94,406.38,407.61,43923.0,388.4863,389.9776,388.4863,389.6621,43923.0
2021-01-15 12:20:00,407.84,408.05,406.86,406.92,13728.0,389.882,390.0828,388.9452,389.0025,13728.0
2021-01-15 12:30:00,406.94,407.26,406.64,406.82,4675.0,389.0216,389.3275,388.7348,388.9069,4675.0
2021-01-15 12:40:00,406.83,407.29,406.76,407.0,17562.0,388.9165,389.3562,388.8496,389.079,17562.0
2021-01-15 12:50:00,406.86,407.4,406.8,407.2,7622.0,388.9452,389.4614,388.8878,389.2702,7622.0
2021-01-15 13:00:00,407.24,407.24,406.62,407.13,3865.0,389.3084,389.3084,388.7157,389.2033,3865.0
2021-01-15 13:10:00,406.96,408.67,406.85,408.38,5127.0,389.0408,390.6755,388.9356,390.3982,5127.0
2021-01-15 13:20:00,409.35,409.85,409.12,409.76,3546.0,391.3255,391.8035,391.1056,391.7175,3546.0
2021-01-15 13:30:00,409.7,410.0,408.98,409.92,2957.0,391.6601,391.9469,390.9718,391.8704,2957.0
2021-01-15 13:40:00,410.26,411.27,409.9,410.85,8383.0,392.1954,393.161,391.8513,392.7595,8383.0
2021-01-15 13:50:00,411.04,412.83,411.04,412.83,3637.0,392.9411,394.6523,392.9411,394.6523,3637.0
2021-01-15 14:00:00,412.59,412.81,412.25,412.59,4126.0,394.4229,394.6332,394.0978,394.4229,4126.0
2021-01-15 14:10:00,412.55,413.3,412.38,413.12,7394.0,394.3846,395.1016,394.2221,394.9295,7394.0
2021-01-15 14:20:00,413.37,414.24,413.21,414.06,2728.0,395.1685,396.0002,395.0156,395.8281,2728.0
2021-01-15 14:30:00,414.31,414.48,411.91,413.15,14060.0,396.0671,396.2296,393.7728,394.9582,14060.0
2021-01-15 14:40:00,413.25,413.25,411.72,412.04,7779.0,395.0538,395.0538,393.5912,393.8971,7779.0
2021-01-15 14:50:00,411.77,413.05,411.5,412.12,7455.0,393.639,394.8626,393.3808,393.9735,7455.0
2021-01-15 15:00:00,412.28,412.57,411.93,412.15,8761.0,394.1265,394.4037,393.7919,394.0022,8761.0
2021-01-15 15:10:00,412.32,414.96,412.32,414.51,8678.0,394.1647,396.6885,394.1647,396.2583,8678.0
2021-01-15 15:20:00,414.17,414.22,413.05,413.1,7143.0,395.9333,395.9811,394.8626,394.9104,7143.0
2021-01-15 15:30:00,412.82,414.35,412.52,413.79,9034.0,394.6427,396.1054,394.3559,395.57,9034.0
2021-01-15 15:40:00,413.73,415.21,413.14,414.64,23478.0,395.5127,396.9275,394.9486,396.3826,23478.0
2021-01-15 15:50:00,414.68,417.13,414.42,415.46,83714.0,396.4208,398.7629,396.1723,397.1665,83714.0
2021-01-19 09:30:00,415.95,416.49,407.3,409.4,78952.0,397.6349,398.1511,389.3658,391.3733,78952.0
2021-01-19 09:40:00,411.91,413.11,408.1,408.5,35919.0,393.7728,394.92,390.1306,390.5129,35919.0
2021-01-19 09:50:00,408.35,411.08,408.35,410.53,9815.0,390.3695,392.9793,390.3695,392.4536,9815.0
2021-01-19 10:00:00,410.36,412.43,409.6,411.73,11649.0,392.291,394.2699,391.5645,393.6007,11649.0
2021-01-19 10:10:00,411.1,411.1,409.29,410.41,12304.0,392.9985,392.9985,391.2682,392.3388,12304.0
2021-01-19 10:20:00,410.25,411.14,409.09,411.13,17000.0,392.1859,393.0367,391.077,393.0271,17000.0
2021-01-19 10:30:00,411.92,412.0,408.65,408.65,13160.0,393.7824,393.8588,390.6563,390.6563,13160.0
2021-01-19 10:40:00,408.3,409.13,408.01,408.36,10760.0,390.3217,391.1152,390.0445,390.3791,10760.0
2021-01-19 10:50:00,408.36,408.37,406.53,407.67,9566.0,390.3791,390.3887,388.6297,389.7195,9566.0
2021-01-19 11:00:00,407.75,408.77,406.75,408.77,17267.0,389.796,390.7711,388.84,390.7711,17267.0
2021-01-19 11:10:00,408.94,409.27,408.23,408.48,3356.0,390.9336,391.249,390.2548,390.4938,3356.0
2021-01-19 11:20:00,408.47,409.17,408.29,409.17,3080.0,390.4843,391.1534,390.3122,391.1534,3080.0
2021-01-19 11:30:00,409.0,409.0,406.42,407.63,9161.0,390.9909,390.9909,388.5245,389.6813,9161.0
2021-01-19 11:40:00,407.71,409.24,407.7,409.24,2305.0,389.7577,391.2204,389.7482,391.2204,2305.0
2021-01-19 11:50:00,409.24,411.09,409.24,411.09,4323.0,391.2204,392.9889,391.2204,392.9889,4323.0
2021-01-19 12:00:00,410.69,411.69,410.69,411.46,2757.0,392.6065,393.5625,392.6065,393.3426,2757.0
2021-01-19 12:10:00,411.28,411.95,411.17,411.44,3111.0,393.1705,393.811,393.0654,393.3235,3111.0
2021-01-19 12:20:00,411.3,411.68,410.66,410.72,14513.0,393.1897,393.5529,392.5778,392.6352,14513.0
2021-01-19 12:30:00,410.85,411.26,410.79,410.81,8826.0,392.7595,393.1514,392.7021,392.7212,8826.0
2021-01-19 12:40:00,410.93,411.24,409.28,409.44,4539.0,392.8359,393.1323,391.2586,391.4116,4539.0
2021-01-19 12:50:00,409.21,410.13,408.66,409.8,6777.0,391.1917,392.0712,390.6659,391.7557,6777.0
2021-01-19 13:00:00,409.56,410.02,408.91,409.93,17688.0,391.5263,391.966,390.9049,391.88,17688.0
2021-01-19 13:10:00,409.94,410.53,409.61,410.5,2846.0,391.8895,392.4536,391.5741,392.4249,2846.0
2021-01-19 13:20:00,410.3,411.38,410.3,411.01,17075.0,392.2337,393.2661,392.2337,392.9124,17075.0
2021-01-19 13:30:00,411.4,411.61,411.0,411.06,9302.0,393.2852,393.486,392.9029,392.9602,9302.0
2021-01-19 13:40:00,411.27,411.42,410.55,410.56,6738.0,393.161,393.3044,392.4727,392.4822,6738.0
2021-01-19 13:50:00,410.82,411.82,410.82,411.49,2728.0,392.7308,393.6868,392.7308,393.3713,2728.0
2021-01-19 14:00:00,411.5,411.64,408.25,410.52,31266.0,393.3808,393.5147,390.274,392.444,31266.0
2021-01-19 14:10:00,410.7,411.05,409.56,410.38,8986.0,392.6161,392.9507,391.5263,392.3102,8986.0
2021-01-19 14:20:00,410.62,411.72,410.53,411.72,7348.0,392.5396,393.5912,392.4536,393.5912,7348.0
2021-01-19 14:30:00,411.71,411.71,409.33,409.34,17904.0,393.5816,393.5816,391.3064,391.316,17904.0
2021-01-19 14:40:00,409.34,411.4,409.12,410.86,8566.0,391.316,393.2852,391.1056,392.769,8566.0
2021-01-19 14:50:00,410.96,411.41,409.6,410.87,15248.0,392.8646,393.2948,391.5645,392.7786,15248.0
2021-01-19 15:00:00,410.94,412.59,410.61,411.99,19423.0,392.8455,394.4229,392.53,393.8493,19423.0
2021-01-19 15:10:00,411.94,412.13,409.9,411.54,19911.0,393.8015,393.9831,391.8513,393.4191,19911.0
2021-01-19 15:20:00,411.92,413.49,411.84,413.14,6172.0,393.7824,395.2832,393.7059,394.9486,6172.0
2021-01-19 15:30:00,413.18,413.68,411.78,413.29,10287.0,394.9869,395.4649,393.6485,395.092,10287.0
2021-01-19 15:40:00,413.29,413.31,411.54,411.56,6147.0,395.092,395.1111,393.4191,393.4382,6147.0
2021-01-19 15:50:00,411.37,412.42,410.99,411.62,53177.0,393.2566,394.2603,392.8933,393.4956,53177.0
2021-01-20 09:30:00,412.83,413.25,408.82,410.75,15162.0,394.6523,395.0538,390.8189,392.6639,15162.0
2021-01-20 09:40:00,409.48,411.81,409.27,410.76,20073.0,391.4498,393.6772,391.249,392.6734,20073.0
2021-01-20 09:50:00,411.56,412.57,410.14,410.17,7963.0,393.4382,394.4037,392.0807,392.1094,7963.0
2021-01-20 10:00:00,410.0,412.18,409.18,411.47,17903.0,391.9469,394.0309,391.163,393.3522,17903.0
2021-01-20 10:10:00,411.28,413.32,411.28,413.22,15019.0,393.1705,395.1207,393.1705,395.0251,15019.0
2021-01-20 10:20:00,412.77,415.52,412.77,415.52,2879.0,394.5949,397.2238,394.5949,397.2238,2879.0
2021-01-20 10:30:00,415.52,417.14,415.52,417.14,1871.0,397.2238,398.7725,397.2238,398.7725,1871.0
2021-01-20 10:40:00,416.8,416.8,412.91,414.72,18142.0,398.4475,398.4475,394.7288,396.4591,18142.0
2021-01-20 10:50:00,414.96,415.16,413.86,414.44,2208.0,396.6885,396.8797,395.6369,396.1914,2208.0
2021-01-20 11:00:00,414.23,415.51,414.23,414.97,3147.0,395.9906,397.2143,395.9906,396.6981,3147.0
2021-01-20 11:10:00,415.17,415.79,414.41,415.58,2594.0,396.8892,397.4819,396.1627,397.2812,2594.0
2021-01-20 11:20:00,415.69,416.56,415.69,416.28,3091.0,397.3864,398.218,397.3864,397.9504,3091.0
2021-01-20 11:30:00,415.95,416.45,415.58,416.37,2343.0,397.6349,398.1129,397.2812,398.0364,2343.0
2021-01-20 11:40:00,416.45,416.95,416.45,416.47,7101.0,398.1129,398.5909,398.1129,398.132,7101.0
2021-01-20 11:50:00,416.51,418.38,416.31,418.37,2348.0,398.1702,399.9579,397.9791,399.9483,2348.0
2021-01-20 12:00:00,418.48,419.89,418.48,419.82,2515.0,400.0535,401.4014,400.0535,401.3345,2515.0
2021-01-20 12:10:00,420.02,421.9,420.02,421.71,3195.0,401.5257,403.3229,401.5257,403.1413,3195.0
2021-01-20 12:20:00,421.99,422.85,421.99,422.55,3778.0,403.409,404.2311,403.409,403.9443,3778.0
2021-01-20 12:30:00,422.86,423.37,422.41,422.74,2232.0,404.2406,404.7282,403.8105,404.1259,2232.0
2021-01-20 12:40:00,422.67,422.67,421.23,421.62,3398.0,404.059,404.059,402.6824,403.0552,3398.0
2021-01-20 12:50:00,421.63,421.64,420.51,420.51,2900.0,403.0648,403.0744,401.9941,401.9941,2900.0
2021-01-20 13:00:00,420.31,421.52,420.31,421.26,4149.0,401.8029,402.9596,401.8029,402.7111,4149.0
2021-01-20 13:10:00,421.26,421.29,420.32,420.32,2305.0,402.7111,402.7398,401.8125,401.8125,2305.0
2021-01-20 13:20:00,420.34,420.57,420.34,420.39,400.0,401.8316,402.0515,401.8316,401.8794,400.0
2021-01-20 13:30:00,420.62,421.2,420.21,420.21,7865.0,402.0993,402.6537,401.7073,401.7073,7865.0
2021-01-20 13:40:00,419.82,420.2,419.34,419.62,2825.0,401.3345,401.6978,400.8756,401.1433,2825.0
2021-01-20 13:50:00,420.0,420.24,419.03,420.03,4474.0,401.5066,401.736,400.5793,401.5353,4474.0
2021-01-20 14:00:00,420.04,420.31,419.54,419.65,4647.0,401.5448,401.8029,401.0668,401.172,4647.0
2021-01-20 14:10:00,420.01,420.01,418.95,418.95,3699.0,401.5161,401.5161,400.5028,400.5028,3699.0
2021-01-20 14:20:00,418.99,419.79,418.99,419.79,3119.0,400.541,401.3058,400.541,401.3058,3119.0
2021-01-20 14:30:00,419.66,419.8,419.31,419.44,3908.0,401.1815,401.3154,400.847,400.9712,3908.0
2021-01-20 14:40:00,419.54,420.29,419.32,419.68,3703.0,401.0668,401.7838,400.8565,401.2007,3703.0
2021-01-20 14:50:00,419.67,419.96,419.56,419.7,3233.0,401.1911,401.4683,401.0859,401.2198,3233.0
2021-01-20 15:00:00,419.69,420.12,419.05,419.59,7034.0,401.2102,401.6213,400.5984,401.1146,7034.0
2021-01-20 15:10:00,419.61,419.61,418.1,418.1,2851.0,401.1337,401.1337,399.6902,399.6902,2851.0
2021-01-20 15:20:00,418.44,418.74,418.02,418.74,6466.0,400.0153,400.3021,399.6138,400.3021,6466.0
2021-01-20 15:30:00,419.05,420.22,419.04,419.91,9454.0,400.5984,401.7169,400.5888,401.4205,9454.0
2021-01-20 15:40:00,420.09,420.97,419.86,419.98,13425.0,401.5926,402.4339,401.3727,401.4875,13425.0
2021-01-20 15:50:00,419.63,420.42,418.5,418.58,40893.0,401.1529,401.9081,400.0726,400.1491,40893.0
2021-01-21 09:30:00,419.0,421.99,419.0,419.62,17644.0,400.5506,403.409,400.5506,401.1433,17644.0
2021-01-21 09:40:00,419.58,419.96,418.12,418.69,2578.0,401.1051,401.4683,399.7094,400.2543,2578.0
2021-01-21 09:50:00,419.64,419.64,417.97,418.67,4317.0,401.1624,401.1624,399.566,400.2351,4317.0
2021-01-21 10:00:00,418.51,421.81,418.3,420.18,12206.0,400.0822,403.2369,399.8814,401.6786,12206.0
2021-01-21 10:10:00,420.0,420.64,419.3,419.98,6665.0,401.5066,402.1184,400.8374,401.4875,6665.0
2021-01-21 10:20:00,419.84,420.21,418.35,418.66,3092.0,401.3536,401.7073,399.9292,400.2256,3092.0
2021-01-21 10:30:00,419.28,419.28,418.02,418.22,5358.0,400.8183,400.8183,399.6138,399.805,5358.0
2021-01-21 10:40:00,418.48,419.03,418.3,418.74,5809.0,400.0535,400.5793,399.8814,400.3021,5809.0
2021-01-21 10:50:00,418.57,419.95,418.03,419.47,5389.0,400.1395,401.4588,399.6233,400.9999,5389.0
2021-01-21 11:00:00,419.74,419.74,418.36,418.62,2938.0,401.258,401.258,399.9388,400.1873,2938.0
2021-01-21 11:10:00,418.47,418.56,417.73,417.73,3215.0,400.0439,400.13,399.3365,399.3365,3215.0
2021-01-21 11:20:00,417.73,419.78,417.34,418.56,30809.0,399.3365,401.2963,398.9637,400.13,30809.0
2021-01-21 11:30:00,418.74,419.08,418.41,418.73,4183.0,400.3021,400.6271,399.9866,400.2925,4183.0
2021-01-21 11:40:00,418.73,419.17,418.46,419.17,2419.0,400.2925,400.7131,400.0344,400.7131,2419.0
2021-01-21 11:50:00,419.01,419.5,418.93,419.5,3650.0,400.5602,401.0286,400.4837,401.0286,3650.0
2021-01-21 12:00:00,419.22,419.22,418.16,418.26,7644.0,400.7609,400.7609,399.7476,399.8432,7644.0
2021-01-21 12:10:00,418.32,419.0,418.3,418.85,2100.0,399.9005,400.5506,399.8814,400.4072,2100.0
2021-01-21 12:20:00,418.81,418.81,418.18,418.27,3000.0,400.369,400.369,399.7667,399.8528,3000.0
2021-01-21 12:30:00,418.33,418.82,418.16,418.16,8073.0,399.9101,400.3785,399.7476,399.7476,8073.0
2021-01-21 12:40:00,418.28,418.64,417.77,417.85,6323.0,399.8623,400.2065,399.3748,399.4512,6323.0
2021-01-21 12:50:00,417.59,417.59,415.93,416.42,5214.0,399.2027,399.2027,397.6158,398.0842,5214.0
2021-01-21 13:00:00,416.35,417.78,416.35,417.78,3222.0,398.0173,399.3843,398.0173,399.3843,3222.0
2021-01-21 13:10:00,418.15,418.56,417.66,418.29,3799.0,399.738,400.13,399.2696,399.8719,3799.0
2021-01-21 13:20:00,418.56,419.0,418.2,418.53,2100.0,400.13,400.5506,399.7858,400.1013,2100.0
2021-01-21 13:30:00,418.84,419.11,418.28,418.33,3980.0,400.3977,400.6558,399.8623,399.9101,3980.0
2021-01-21 13:40:00,418.33,418.58,418.04,418.53,4030.0,399.9101,400.1491,399.6329,400.1013,4030.0
2021-01-21 13:50:00,418.77,419.16,415.68,416.44,12948.0,400.3307,400.7036,397.3768,398.1033,12948.0
2021-01-21 14:00:00,416.94,416.97,416.23,416.69,2000.0,398.5813,398.61,397.9026,398.3423,2000.0
2021-01-21 14:10:00,416.74,417.14,415.29,415.43,3519.0,398.3901,398.7725,397.004,397.1378,3519.0
2021-01-21 14:20:00,415.14,415.73,415.14,415.22,2600.0,396.8606,397.4246,396.8606,396.937,2600.0
2021-01-21 14:30:00,415.38,416.56,415.22,416.56,2100.0,397.09,398.218,396.937,398.218,2100.0
2021-01-21 14:40:00,416.56,416.57,415.2,416.11,12025.0,398.218,398.2276,396.9179,397.7879,12025.0
2021-01-21 14:50:00,416.11,416.53,415.73,416.36,5700.0,397.7879,398.1894,397.4246,398.0269,5700.0
2021-01-21 15:00:00,416.39,416.73,416.19,416.52,3400.0,398.0555,398.3806,397.8643,398.1798,3400.0
2021-01-21 15:10:00,416.72,417.12,416.32,416.58,3016.0,398.371,398.7534,397.9886,398.2372,3016.0
2021-01-21 15:20:00,416.63,416.63,415.77,416.13,9150.0,398.285,398.285,397.4628,397.807,9150.0
2021-01-21 15:30:00,416.21,416.31,415.8,415.81,10898.0,397.8835,397.9791,397.4915,397.5011,10898.0
2021-01-21 15:40:00,415.93,416.23,415.22,415.4,9520.0,397.6158,397.9026,396.937,397.1091,9520.0
2021-01-21 15:50:00,415.07,415.38,414.19,414.49,22694.0,396.7937,397.09,395.9524,396.2392,22694.0
2021-01-22 09:30:00,414.49,416.58,413.04,413.15,6941.0,396.2392,398.2372,394.853,394.9582,6941.0
2021-01-22 09:40:00,413.39,414.17,412.76,413.18,2374.0,395.1876,395.9333,394.5854,394.9869,2374.0
2021-01-22 09:50:00,412.02,414.03,412.02,413.77,1606.0,393.8779,395.7994,393.8779,395.5509,1606.0
2021-01-22 10:00:00,414.6,415.82,413.54,413.54,12155.0,396.3443,397.5106,395.331,395.331,12155.0
2021-01-22 10:10:00,412.45,412.92,411.45,412.54,1700.0,394.289,394.7383,393.333,394.3751,1700.0
2021-01-22 10:20:00,413.71,413.72,412.13,413.0,2245.0,395.4935,395.5031,393.9831,394.8148,2245.0
2021-01-22 10:30:00,413.02,413.26,412.84,413.07,1100.0,394.8339,395.0634,394.6618,394.8817,1100.0
2021-01-22 10:40:00,413.2,413.2,411.48,411.48,6319.0,395.006,395.006,393.3617,393.3617,6319.0
2021-01-22 10:50:00,412.0,412.22,411.82,412.08,2352.0,393.8588,394.0691,393.6868,393.9353,2352.0
2021-01-22 11:00:00,412.27,412.53,411.72,411.72,2587.0,394.1169,394.3655,393.5912,393.5912,2587.0
2021-01-22 11:10:00,411.51,411.6,410.33,410.57,5372.0,393.3904,393.4764,392.2624,392.4918,5372.0
2021-01-22 11:20:00,410.74,411.11,409.83,410.22,20166.0,392.6543,393.008,391.7844,392.1572,20166.0
2021-01-22 11:30:00,410.37,411.21,410.37,410.57,3024.0,392.3006,393.1036,392.3006,392.4918,3024.0
2021-01-22 11:40:00,410.85,411.43,410.63,411.29,2751.0,392.7595,393.3139,392.5492,393.1801,2751.0
2021-01-22 11:50:00,411.47,412.91,411.31,412.32,2620.0,393.3522,394.7288,393.1992,394.1647,2620.0
2021-01-22 12:00:00,412.19,412.3,411.86,412.29,900.0,394.0405,394.1456,393.725,394.1361,900.0
2021-01-22 12:10:00,412.51,413.55,412.41,413.19,4015.0,394.3464,395.3406,394.2508,394.9964,4015.0
2021-01-22 12:20:00,413.55,414.0,412.19,414.0,10552.0,395.3406,395.7708,394.0405,395.7708,10552.0
2021-01-22 12:30:00,413.76,413.95,413.41,413.72,1500.0,395.5413,395.723,395.2067,395.5031,1500.0
2021-01-22 12:40:00,414.01,414.02,413.11,413.67,3700.0,395.7803,395.7899,394.92,395.4553,3700.0
2021-01-22 12:50:00,413.67,413.67,412.69,412.81,1286.0,395.4553,395.4553,394.5184,394.6332,1286.0
2021-01-22 13:00:00,412.81,413.0,412.62,412.8,2000.0,394.6332,394.8148,394.4515,394.6236,2000.0
2021-01-22 13:10:00,412.59,413.0,412.41,412.5,1593.0,394.4229,394.8148,394.2508,394.3368,1593.0
2021-01-22 13:20:00,412.79,413.0,412.56,412.74,1411.0,394.614,394.8148,394.3942,394.5662,1411.0
2021-01-22 13:30:00,413.0,413.01,411.98,412.23,1669.0,394.8148,394.8244,393.8397,394.0787,1669.0
2021-01-22 13:40:00,412.5,412.85,412.25,412.25,2437.0,394.3368,394.6714,394.0978,394.0978,2437.0
2021-01-22 13:50:00,412.87,412.87,411.89,411.89,2604.0,394.6905,394.6905,393.7537,393.7537,2604.0
2021-01-22 14:00:00,411.56,411.81,411.31,411.81,1300.0,393.4382,393.6772,393.1992,393.6772,1300.0
2021-01-22 14:10:00,411.74,413.21,411.74,413.21,3772.0,393.6103,395.0156,393.6103,395.0156,3772.0
2021-01-22 14:20:00,413.2,413.2,412.49,413.04,3048.0,395.006,395.006,394.3273,394.853,3048.0
2021-01-22 14:30:00,413.13,413.8,412.68,413.66,3131.0,394.9391,395.5796,394.5089,395.4457,3131.0
2021-01-22 14:40:00,413.39,413.67,412.9,413.08,4021.0,395.1876,395.4553,394.7192,394.8913,4021.0
2021-01-22 14:50:00,413.0,413.97,412.69,413.69,13359.0,394.8148,395.7421,394.5184,395.4744,13359.0
2021-01-22 15:00:00,413.65,413.88,413.44,413.55,3599.0,395.4362,395.6561,395.2354,395.3406,3599.0
2021-01-22 15:10:00,413.76,413.77,412.89,413.1,4502.0,395.5413,395.5509,394.7096,394.9104,4502.0
2021-01-22 15:20:00,412.84,413.62,412.68,413.27,6043.0,394.6618,395.4075,394.5089,395.0729,6043.0
2021-01-22 15:30:00,413.3,413.41,412.83,413.19,25932.0,395.1016,395.2067,394.6523,394.9964,25932.0
2021-01-22 15:40:00,413.32,413.68,412.61,412.79,26168.0,395.1207,395.4649,394.442,394.614,26168.0
2021-01-22 15:50:00,413.16,413.16,411.56,411.88,32355.0,394.9678,394.9678,393.4382,393.7441,32355.0
2021-01-25 09:30:00,411.9,414.98,411.9,413.98,9808.0,393.7632,396.7076,393.7632,395.7516,9808.0
2021-01-25 09:40:00,412.55,412.55,409.39,409.5,9183.0,394.3846,394.3846,391.3638,391.4689,9183.0
2021-01-25 09:50:00,409.69,411.71,409.59,409.9,42913.0,391.6505,393.5816,391.5549,391.8513,42913.0
2021-01-25 10:00:00,410.18,410.61,408.47,409.27,20539.0,392.119,392.53,390.4843,391.249,20539.0
2021-01-25 10:10:00,409.2,409.89,408.37,408.71,11907.0,391.1821,391.8417,390.3887,390.7137,11907.0
2021-01-25 10:20:00,409.07,409.35,408.21,408.24,1701.0,391.0578,391.3255,390.2357,390.2644,1701.0
2021-01-25 10:30:00,408.4,408.88,407.49,408.14,4962.0,390.4173,390.8762,389.5474,390.1688,4962.0
2021-01-25 10:40:00,408.4,408.58,407.56,407.79,5728.0,390.4173,390.5894,389.6143,389.8342,5728.0
2021-01-25 10:50:00,406.8,407.34,405.0,405.0,14344.0,388.8878,389.404,387.1671,387.1671,14344.0
2021-01-25 11:00:00,405.25,405.69,401.35,401.35,20045.0,387.406,387.8267,383.6778,383.6778,20045.0
2021-01-25 11:10:00,401.51,403.87,401.33,403.87,13835.0,383.8307,386.0868,383.6587,386.0868,13835.0
2021-01-25 11:20:00,403.56,403.56,402.23,402.23,5435.0,385.7905,385.7905,384.519,384.519,5435.0
2021-01-25 11:30:00,402.41,402.54,400.65,400.9,10187.0,384.6911,384.8154,383.0086,383.2476,10187.0
2021-01-25 11:40:00,401.15,401.91,400.16,401.01,11627.0,383.4866,384.2131,382.5402,383.3527,11627.0
2021-01-25 11:50:00,401.0,401.83,400.73,400.73,12795.0,383.3432,384.1366,383.0851,383.0851,12795.0
2021-01-25 12:00:00,401.18,401.96,401.17,401.77,10640.0,383.5153,384.2609,383.5057,384.0793,10640.0
2021-01-25 12:10:00,401.93,402.8,401.26,401.27,18740.0,384.2322,385.0639,383.5917,383.6013,18740.0
2021-01-25 12:20:00,401.3,402.53,401.29,401.83,21323.0,383.63,384.8058,383.6204,384.1366,21323.0
2021-01-25 12:30:00,402.16,402.74,401.36,402.55,18347.0,384.4521,385.0066,383.6873,384.8249,18347.0
2021-01-25 12:40:00,402.13,404.99,402.09,403.86,25159.0,384.4234,387.1575,384.3852,386.0773,25159.0
2021-01-25 12:50:00,404.11,405.3,403.39,404.72,5300.0,386.3162,387.4538,385.6279,386.8994,5300.0
2021-01-25 13:00:00,405.46,406.44,405.09,405.4,3300.0,387.6068,388.5436,387.2531,387.5494,3300.0
2021-01-25 13:10:00,405.96,406.6,405.78,406.6,1900.0,388.0848,388.6966,387.9127,388.6966,1900.0
2021-01-25 13:20:00,406.54,406.88,405.45,405.45,5021.0,388.6392,388.9643,387.5972,387.5972,5021.0
2021-01-25 13:30:00,405.04,405.98,404.62,405.65,5343.0,387.2053,388.1039,386.8038,387.7884,5343.0
2021-01-25 13:40:00,406.13,406.14,405.54,405.64,4297.0,388.2473,388.2569,387.6833,387.7789,4297.0
2021-01-25 13:50:00,405.83,406.12,405.34,405.97,5077.0,387.9605,388.2377,387.4921,388.0943,5077.0
2021-01-25 14:00:00,405.65,405.94,405.38,405.79,3101.0,387.7884,388.0657,387.5303,387.9223,3101.0
2021-01-25 14:10:00,405.54,405.79,404.99,405.22,3930.0,387.6833,387.9223,387.1575,387.3774,3930.0
2021-01-25 14:20:00,405.01,405.51,404.71,405.0,6585.0,387.1766,387.6546,386.8898,387.1671,6585.0
2021-01-25 14:30:00,405.18,405.18,404.19,405.04,8711.0,387.3391,387.3391,386.3927,387.2053,8711.0
2021-01-25 14:40:00,404.83,405.04,404.48,404.72,3854.0,387.0045,387.2053,386.67,386.8994,3854.0
2021-01-25 14:50:00,404.6,405.03,404.35,404.43,7424.0,386.7847,387.1957,386.5457,386.6222,7424.0
2021-01-25 15:00:00,404.53,404.75,404.13,404.58,5206.0,386.7177,386.9281,386.3354,386.7655,5206.0
2021-01-25 15:10:00,404.68,404.69,402.94,403.81,5592.0,386.8611,386.8707,385.1978,386.0295,5592.0
2021-01-25 15:20:00,404.02,404.46,403.4,403.4,3207.0,386.2302,386.6508,385.6375,385.6375,3207.0
2021-01-25 15:30:00,403.65,403.69,402.59,402.8,14005.0,385.8765,385.9147,384.8632,385.0639,14005.0
2021-01-25 15:40:00,403.0,403.56,402.46,402.68,26016.0,385.2551,385.7905,384.7389,384.9492,26016.0
2021-01-25 15:50:00,402.47,403.51,402.21,403.49,39827.0,384.7485,385.7427,384.4999,385.7235,39827.0
2021-01-26 09:30:00,406.4,406.4,398.01,400.85,20084.0,388.5054,388.5054,380.4848,383.1998,20084.0
2021-01-26 09:40:00,401.2,402.22,399.28,401.72,14727.0,383.5344,384.5095,381.6989,384.0315,14727.0
2021-01-26 09:50:00,400.63,402.19,400.37,402.1,15000.0,382.9895,384.4808,382.7409,384.3947,15000.0
2021-01-26 10:00:00,401.92,402.32,400.42,401.41,16365.0,384.2227,384.6051,382.7887,383.7351,16365.0
2021-01-26 10:10:00,401.36,402.0,401.0,401.78,8780.0,383.6873,384.2992,383.3432,384.0888,8780.0
2021-01-26 10:20:00,401.55,402.33,401.41,401.67,31724.0,383.869,384.6146,383.7351,383.9837,31724.0
2021-01-26 10:30:00,401.77,402.0,401.47,401.69,9001.0,384.0793,384.2992,383.7925,384.0028,9001.0
2021-01-26 10:40:00,401.86,402.25,401.5,401.82,19864.0,384.1653,384.5381,383.8212,384.1271,19864.0
2021-01-26 10:50:00,401.78,402.0,401.42,401.77,13665.0,384.0888,384.2992,383.7447,384.0793,13665.0
2021-01-26 11:00:00,401.9,402.63,401.34,401.53,13765.0,384.2036,384.9014,383.6682,383.8498,13765.0
2021-01-26 11:10:00,401.73,401.84,400.9,401.08,7538.0,384.041,384.1462,383.2476,383.4197,7538.0
2021-01-26 11:20:00,401.12,401.38,401.06,401.25,4134.0,383.4579,383.7065,383.4005,383.5822,4134.0
2021-01-26 11:30:00,401.27,401.59,400.77,401.27,27939.0,383.6013,383.9072,383.1233,383.6013,27939.0
2021-01-26 11:40:00,401.42,402.31,401.08,401.23,8947.0,383.7447,384.5955,383.4197,383.5631,8947.0
2021-01-26 11:50:00,401.57,402.2,401.26,401.44,6782.0,383.8881,384.4903,383.5917,383.7638,6782.0
2021-01-26 12:00:00,401.54,403.59,401.35,402.5,42886.0,383.8594,385.8191,383.6778,384.7771,42886.0
2021-01-26 12:10:00,402.34,402.61,401.73,402.1,8801.0,384.6242,384.8823,384.041,384.3947,8801.0
2021-01-26 12:20:00,402.26,402.46,401.82,402.24,14702.0,384.5477,384.7389,384.1271,384.5286,14702.0
2021-01-26 12:30:00,402.2,402.51,401.89,402.15,8634.0,384.4903,384.7867,384.194,384.4425,8634.0
2021-01-26 12:40:00,402.15,402.42,401.91,402.23,11934.0,384.4425,384.7007,384.2131,384.519,11934.0
2021-01-26 12:50:00,402.29,402.72,401.85,402.0,32257.0,384.5764,384.9874,384.1558,384.2992,32257.0
2021-01-26 13:00:00,402.0,402.7,402.0,402.13,11156.0,384.2992,384.9683,384.2992,384.4234,11156.0
2021-01-26 13:10:00,402.24,402.41,402.02,402.14,7990.0,384.5286,384.6911,384.3183,384.433,7990.0
2021-01-26 13:20:00,402.23,402.26,401.9,401.95,36155.0,384.519,384.5477,384.2036,384.2514,36155.0
2021-01-26 13:30:00,402.16,404.01,402.07,403.08,45853.0,384.4521,386.2206,384.3661,385.3316,45853.0
2021-01-26 13:40:00,403.23,403.23,402.38,402.7,19046.0,385.475,385.475,384.6624,384.9683,19046.0
2021-01-26 13:50:00,402.76,404.08,402.73,404.08,6988.0,385.0257,386.2876,384.997,386.2876,6988.0
2021-01-26 14:00:00,404.19,404.25,403.74,404.0,5408.0,386.3927,386.4501,385.9625,386.2111,5408.0
2021-01-26 14:10:00,404.4,404.62,403.88,404.47,9702.0,386.5935,386.8038,386.0964,386.6604,9702.0
2021-01-26 14:20:00,404.59,404.76,403.94,404.09,6154.0,386.7751,386.9376,386.1537,386.2971,6154.0
2021-01-26 14:30:00,404.0,404.6,403.76,404.22,30638.0,386.2111,386.7847,385.9817,386.4214,30638.0
2021-01-26 14:40:00,404.06,404.14,402.8,404.14,45547.0,386.2684,386.3449,385.0639,386.3449,45547.0
2021-01-26 14:50:00,404.18,404.94,404.1,404.55,7608.0,386.3832,387.1097,386.3067,386.7369,7608.0
2021-01-26 15:00:00,404.64,405.3,404.36,404.91,9417.0,386.8229,387.4538,386.5552,387.081,9417.0
2021-01-26 15:10:00,404.91,405.6,404.75,405.15,29915.0,387.081,387.7406,386.9281,387.3104,29915.0
2021-01-26 15:20:00,405.08,407.76,404.73,407.42,16866.0,387.2435,389.8055,386.9089,389.4805,16866.0
2021-01-26 15:30:00,407.4,407.41,405.5,405.5,20420.0,389.4614,389.4709,387.645,387.645,20420.0
2021-01-26 15:40:00,405.36,405.95,403.14,403.57,21037.0,387.5112,388.0752,385.389,385.8,21037.0
2021-01-26 15:50:00,403.98,405.0,403.64,404.8,61578.0,386.192,387.1671,385.8669,386.9759,61578.0
2021-01-27 09:30:00,400.16,401.31,398.08,399.14,15926.0,382.5402,383.6395,380.5518,381.5651,15926.0
2021-01-27 09:40:00,398.52,398.68,395.27,396.68,12529.0,380.9724,381.1253,377.8655,379.2134,12529.0
2021-01-27 09:50:00,396.42,400.1,395.78,399.9,19941.0,378.9648,382.4828,378.353,382.2916,19941.0
2021-01-27 10:00:00,399.74,403.67,399.5,402.6,7381.0,382.1387,385.8956,381.9092,384.8727,7381.0
2021-01-27 10:10:00,402.32,403.65,399.41,400.0,18162.0,384.6051,385.8765,381.8232,382.3872,18162.0
2021-01-27 10:20:00,400.02,401.78,398.08,399.86,7042.0,382.4063,384.0888,380.5518,382.2534,7042.0
2021-01-27 10:30:00,400.02,400.5,397.5,397.93,7573.0,382.4063,382.8652,379.9973,380.4084,7573.0
2021-01-27 10:40:00,398.09,399.72,398.0,398.55,5027.0,380.5613,382.1195,380.4753,381.0011,5027.0
2021-01-27 10:50:00,398.59,398.61,397.29,397.62,7590.0,381.0393,381.0584,379.7965,380.112,7590.0
2021-01-27 11:00:00,397.54,398.19,396.97,397.27,5951.0,380.0355,380.6569,379.4906,379.7774,5951.0
2021-01-27 11:10:00,397.4,397.98,396.39,396.58,10920.0,379.9017,380.4562,378.9362,379.1178,10920.0
2021-01-27 11:20:00,396.48,398.03,396.11,396.52,9868.0,379.0222,380.504,378.6685,379.0604,9868.0
2021-01-27 11:30:00,396.62,397.58,395.63,396.25,6182.0,379.156,380.0738,378.2096,378.8023,6182.0
2021-01-27 11:40:00,396.5,397.15,395.22,396.12,10033.0,379.0413,379.6627,377.8177,378.6781,10033.0
2021-01-27 11:50:00,395.74,396.23,394.48,394.95,6333.0,378.3148,378.7832,377.1103,377.5596,6333.0
2021-01-27 12:00:00,395.3,395.71,394.51,395.29,6100.0,377.8942,378.2861,377.1389,377.8846,6100.0
2021-01-27 12:10:00,395.53,395.91,394.97,395.67,9728.0,378.114,378.4773,377.5787,378.2479,9728.0
2021-01-27 12:20:00,395.48,396.23,395.04,395.39,12724.0,378.0662,378.7832,377.6456,377.9802,12724.0
2021-01-27 12:30:00,395.54,395.55,394.27,395.51,4753.0,378.1236,378.1332,376.9095,378.0949,4753.0
2021-01-27 12:40:00,395.52,397.03,395.52,397.03,8799.0,378.1045,379.548,378.1045,379.548,8799.0
2021-01-27 12:50:00,396.78,398.05,396.53,398.05,4362.0,379.309,380.5231,379.07,380.5231,4362.0
2021-01-27 13:00:00,398.19,398.4,397.73,398.08,2300.0,380.6569,380.8577,380.2172,380.5518,2300.0
2021-01-27 13:10:00,397.67,398.9,397.32,398.55,5630.0,380.1598,381.3356,379.8252,381.0011,5630.0
2021-01-27 13:20:00,398.26,400.58,397.77,400.04,2899.0,380.7238,382.9417,380.2554,382.4255,2899.0
2021-01-27 13:30:00,399.64,401.19,398.23,398.81,5384.0,382.0431,383.5248,380.6952,381.2496,5384.0
2021-01-27 13:40:00,398.56,400.07,398.33,399.53,5982.0,381.0106,382.4541,380.7907,381.9379,5982.0
2021-01-27 13:50:00,399.87,400.31,397.94,398.31,4028.0,382.2629,382.6836,380.4179,380.7716,4028.0
2021-01-27 14:00:00,399.09,399.99,399.05,399.39,6034.0,381.5173,382.3777,381.479,381.8041,6034.0
2021-01-27 14:10:00,399.73,400.16,399.12,399.5,7818.0,382.1291,382.5402,381.546,381.9092,7818.0
2021-01-27 14:20:00,399.49,399.49,398.21,398.59,4820.0,381.8997,381.8997,380.676,381.0393,4820.0
2021-01-27 14:30:00,398.22,398.89,397.41,398.03,18243.0,380.6856,381.3261,379.9113,380.504,18243.0
2021-01-27 14:40:00,397.6,398.07,394.48,394.49,7519.0,380.0929,380.5422,377.1103,377.1198,7519.0
2021-01-27 14:50:00,394.49,394.59,393.11,393.4,6782.0,377.1198,377.2154,375.8006,376.0778,6782.0
2021-01-27 15:00:00,393.49,393.49,390.7,391.54,58561.0,376.1639,376.1639,373.4967,374.2997,58561.0
2021-01-27 15:10:00,392.27,392.96,390.9,390.91,15099.0,374.9976,375.6572,373.6879,373.6975,15099.0
2021-01-27 15:20:00,390.72,392.37,390.72,391.65,13457.0,373.5158,375.0932,373.5158,374.4049,13457.0
2021-01-27 15:30:00,391.82,393.26,391.18,393.17,18934.0,374.5674,375.944,373.9556,375.858,18934.0
2021-01-27 15:40:00,393.18,394.36,392.36,393.5,18016.0,375.8675,376.9956,375.0836,376.1734,18016.0
2021-01-27 15:50:00,393.79,395.64,393.42,393.42,40456.0,376.4507,378.2192,376.0969,376.0969,40456.0
2021-01-28 09:30:00,383.53,389.69,380.0,387.65,18944.0,366.6424,372.5312,363.2679,370.581,18944.0
2021-01-28 09:40:00,388.92,400.87,388.04,398.16,10251.0,371.7951,383.2189,370.9538,380.6282,10251.0
2021-01-28 09:50:00,397.13,397.89,389.86,392.79,16437.0,379.6436,380.3701,372.6937,375.4947,16437.0
2021-01-28 10:00:00,392.79,394.61,387.23,388.4,19956.0,375.4947,377.2345,370.1795,371.298,19956.0
2021-01-28 10:10:00,388.19,389.41,383.18,385.36,15626.0,371.0972,372.2635,366.3078,368.3918,15626.0
2021-01-28 10:20:00,383.94,385.46,383.02,383.49,7141.0,367.0344,368.4874,366.1549,366.6042,7141.0
2021-01-28 10:30:00,384.51,386.81,384.03,386.81,13841.0,367.5793,369.778,367.1204,369.778,13841.0
2021-01-28 10:40:00,386.3,390.59,386.3,389.07,5886.0,369.2905,373.3916,369.2905,371.9385,5886.0
2021-01-28 10:50:00,389.73,394.34,389.73,391.85,6332.0,372.5694,376.9764,372.5694,374.5961,6332.0
2021-01-28 11:00:00,393.32,393.32,389.78,393.26,6323.0,376.0013,376.0013,372.6172,375.944,6323.0
2021-01-28 11:10:00,392.88,397.17,392.43,394.62,9326.0,375.5807,379.6818,375.1505,377.2441,9326.0
2021-01-28 11:20:00,394.15,395.79,386.15,392.38,14687.0,376.7948,378.3626,369.1471,375.1027,14687.0
2021-01-28 11:30:00,392.38,394.0,389.97,390.66,12942.0,375.1027,376.6514,372.7989,373.4585,12942.0
2021-01-28 11:40:00,390.64,390.93,387.72,389.44,7228.0,373.4394,373.7166,370.6479,372.2922,7228.0
2021-01-28 11:50:00,389.54,391.95,388.0,388.08,24587.0,372.3878,374.6917,370.9156,370.9921,24587.0
2021-01-28 12:00:00,387.62,390.45,387.62,389.64,28272.0,370.5523,373.2577,370.5523,372.4834,28272.0
2021-01-28 12:10:00,389.56,390.42,388.94,389.27,21237.0,372.4069,373.229,371.8142,372.1297,21237.0
2021-01-28 12:20:00,389.74,390.0,388.38,388.44,12450.0,372.579,372.8275,371.2789,371.3362,12450.0
2021-01-28 12:30:00,388.55,390.47,385.51,390.38,27359.0,371.4414,373.2768,368.5352,373.1908,27359.0
2021-01-28 12:40:00,390.4,390.9,388.74,389.49,58166.0,373.2099,373.6879,371.623,372.34,58166.0
2021-01-28 12:50:00,389.8,391.11,389.28,390.84,13306.0,372.6363,373.8887,372.1392,373.6305,13306.0
2021-01-28 13:00:00,391.04,391.1,389.41,390.0,12838.0,373.8217,373.8791,372.2635,372.8275,12838.0
2021-01-28 13:10:00,389.4,389.84,386.91,389.83,41516.0,372.254,372.6746,369.8736,372.665,41516.0
2021-01-28 13:20:00,389.7,395.91,389.39,394.83,49853.0,372.5407,378.4773,372.2444,377.4449,49853.0
2021-01-28 13:30:00,394.75,394.92,392.65,393.54,26809.0,377.3684,377.5309,375.3608,376.2117,26809.0
2021-01-28 13:40:00,393.68,393.87,392.67,392.88,21715.0,376.3455,376.5271,375.38,375.5807,21715.0
2021-01-28 13:50:00,392.45,393.53,392.41,393.5,7690.0,375.1697,376.2021,375.1314,376.1734,7690.0
2021-01-28 14:00:00,393.39,394.66,392.92,393.51,15111.0,376.0683,377.2823,375.619,376.183,15111.0
2021-01-28 14:10:00,393.63,393.72,389.68,391.18,34033.0,376.2977,376.3837,372.5216,373.9556,34033.0
2021-01-28 14:20:00,390.3,392.82,389.07,392.42,26134.0,373.1143,375.5234,371.9385,375.141,26134.0
2021-01-28 14:30:00,392.78,393.75,391.56,392.61,10218.0,375.4851,376.4124,374.3188,375.3226,10218.0
2021-01-28 14:40:00,392.78,393.51,391.77,392.82,9642.0,375.4851,376.183,374.5196,375.5234,9642.0
2021-01-28 14:50:00,392.96,393.4,391.24,392.32,25944.0,375.6572,376.0778,374.0129,375.0454,25944.0
2021-01-28 15:00:00,392.31,394.42,391.09,394.42,10625.0,375.0358,377.0529,373.8695,377.0529,10625.0
2021-01-28 15:10:00,394.73,396.18,394.24,395.55,14757.0,377.3493,378.7354,376.8808,378.1332,14757.0
2021-01-28 15:20:00,395.41,397.22,394.51,395.12,24247.0,377.9993,379.7296,377.1389,377.7221,24247.0
2021-01-28 15:30:00,395.16,397.61,393.71,397.11,42574.0,377.7603,380.1025,376.3742,379.6245,42574.0
2021-01-28 15:40:00,397.11,398.19,395.96,397.55,42519.0,379.6245,380.6569,378.5251,380.0451,42519.0
2021-01-28 15:50:00,397.5,397.55,394.78,394.79,54126.0,379.9973,380.0451,377.3971,377.4066,54126.0
2021-01-29 09:30:00,392.78,394.99,389.95,390.88,22788.0,375.4851,377.5978,372.7797,373.6688,22788.0
2021-01-29 09:40:00,390.53,391.5,388.69,389.3,5912.0,373.3342,374.2615,371.5752,372.1584,5912.0
2021-01-29 09:50:00,389.2,389.69,387.45,388.27,5349.0,372.0628,372.5312,370.3898,371.1737,5349.0
2021-01-29 10:00:00,388.9,390.17,388.85,390.13,10401.0,371.776,372.99,371.7282,372.9518,10401.0
2021-01-29 10:10:00,390.56,390.87,386.09,386.09,10211.0,373.3629,373.6592,369.0897,369.0897,10211.0
2021-01-29 10:20:00,385.54,386.65,385.03,385.26,13220.0,368.5639,369.625,368.0764,368.2962,13220.0
2021-01-29 10:30:00,385.39,388.01,384.98,387.52,11872.0,368.4205,370.9252,368.0286,370.4567,11872.0
2021-01-29 10:40:00,387.37,388.21,386.43,386.96,4679.0,370.3133,371.1164,369.4147,369.9214,4679.0
2021-01-29 10:50:00,386.96,388.13,386.43,386.98,6296.0,369.9214,371.0399,369.4147,369.9405,6296.0
2021-01-29 11:00:00,387.13,387.71,386.01,386.05,6472.0,370.0839,370.6384,369.0132,369.0515,6472.0
2021-01-29 11:10:00,385.67,386.06,383.94,383.95,3300.0,368.6882,369.061,367.0344,367.0439,3300.0
2021-01-29 11:20:00,383.49,384.08,382.45,382.45,6643.0,366.6042,367.1682,365.61,365.61,6643.0
2021-01-29 11:30:00,382.61,382.61,381.22,381.72,11899.0,365.7629,365.7629,364.4341,364.9121,11899.0
2021-01-29 11:40:00,381.52,381.87,380.36,381.62,8061.0,364.7209,365.0555,363.612,364.8165,8061.0
2021-01-29 11:50:00,381.45,384.7,381.21,384.69,6526.0,364.654,367.7609,364.4246,367.7513,6526.0
2021-01-29 12:00:00,384.23,386.34,384.23,384.99,4860.0,367.3116,369.3287,367.3116,368.0381,4860.0
2021-01-29 12:10:00,384.68,384.78,382.39,382.72,4612.0,367.7418,367.8374,365.5526,365.8681,4612.0
2021-01-29 12:20:00,382.33,382.33,380.63,381.25,7568.0,365.4953,365.4953,363.8701,364.4628,7568.0
2021-01-29 12:30:00,381.25,381.36,380.26,380.44,7732.0,364.4628,364.568,363.5164,363.6885,7732.0
2021-01-29 12:40:00,380.5,382.74,380.26,381.86,20389.0,363.7458,365.8872,363.5164,365.046,20389.0
2021-01-29 12:50:00,382.05,384.02,382.05,382.67,5925.0,365.2276,367.1108,365.2276,365.8203,5925.0
2021-01-29 13:00:00,381.92,382.95,381.55,382.21,8982.0,365.1033,366.088,364.7496,365.3805,8982.0
2021-01-29 13:10:00,382.26,382.26,380.91,381.26,11574.0,365.4283,365.4283,364.1378,364.4724,11574.0
2021-01-29 13:20:00,381.31,381.57,380.39,380.99,5744.0,364.5202,364.7687,363.6407,364.2143,5744.0
2021-01-29 13:30:00,381.25,381.62,381.05,381.23,4334.0,364.4628,364.8165,364.2716,364.4437,4334.0
2021-01-29 13:40:00,380.96,381.73,380.72,380.73,3706.0,364.1856,364.9217,363.9562,363.9657,3706.0
2021-01-29 13:50:00,380.77,380.94,380.24,380.41,13600.0,364.0039,364.1665,363.4973,363.6598,13600.0
2021-01-29 14:00:00,380.62,383.54,380.62,383.5,7442.0,363.8606,366.652,363.8606,366.6137,7442.0
2021-01-29 14:10:00,384.0,385.31,383.64,384.36,8959.0,367.0917,368.344,366.7476,367.4359,8959.0
2021-01-29 14:20:00,384.36,384.65,383.39,383.95,6501.0,367.4359,367.7131,366.5086,367.0439,6501.0
2021-01-29 14:30:00,383.94,384.43,383.31,384.03,10765.0,367.0344,367.5028,366.4321,367.1204,10765.0
2021-01-29 14:40:00,383.97,384.54,383.67,384.0,11588.0,367.063,367.6079,366.7763,367.0917,11588.0
2021-01-29 14:50:00,384.0,385.87,383.93,385.16,11524.0,367.0917,368.8794,367.0248,368.2006,11524.0
2021-01-29 15:00:00,385.27,386.0,385.27,386.0,14030.0,368.3058,369.0037,368.3058,369.0037,14030.0
2021-01-29 15:10:00,386.0,388.79,386.0,388.79,9462.0,369.0037,371.6708,369.0037,371.6708,9462.0
2021-01-29 15:20:00,388.91,391.75,388.85,391.35,34119.0,371.7855,374.5005,371.7282,374.1181,34119.0
2021-01-29 15:30:00,391.48,394.66,391.48,393.58,24812.0,374.2424,377.2823,374.2424,376.2499,24812.0
2021-01-29 15:40:00,393.7,395.06,393.19,394.93,39577.0,376.3646,377.6647,375.8771,377.5405,39577.0
2021-01-29 15:50:00,395.19,397.9,395.02,395.29,144799.0,377.789,380.3797,377.6265,377.8846,144799.0
2021-02-01 09:30:00,405.68,407.25,402.28,402.62,20808.0,387.8171,389.318,384.5668,384.8919,20808.0
2021-02-01 09:40:00,403.29,403.3,400.44,402.54,20491.0,385.5323,385.5419,382.8078,384.8154,20491.0
2021-02-01 09:50:00,402.82,403.39,400.41,401.86,5735.0,385.083,385.6279,382.7792,384.1653,5735.0
2021-02-01 10:00:00,401.87,405.26,400.72,404.51,5583.0,384.1749,387.4156,383.0755,386.6986,5583.0
2021-02-01 10:10:00,404.85,406.92,404.74,405.57,8426.0,387.0237,389.0025,386.9185,387.712,8426.0
2021-02-01 10:20:00,405.75,407.06,405.23,406.78,6738.0,387.884,389.1363,387.3869,388.8687,6738.0
2021-02-01 10:30:00,406.94,409.17,406.93,409.16,7841.0,389.0216,391.1534,389.0121,391.1439,7841.0
2021-02-01 10:40:00,409.16,410.6,408.01,408.13,6366.0,391.1439,392.5205,390.0445,390.1592,6366.0
2021-02-01 10:50:00,408.46,408.77,404.82,404.82,4397.0,390.4747,390.7711,386.995,386.995,4397.0
2021-02-01 11:00:00,405.46,408.25,404.92,407.99,3968.0,387.6068,390.274,387.0906,390.0254,3968.0
2021-02-01 11:10:00,408.3,408.53,407.79,408.27,3195.0,390.3217,390.5416,389.8342,390.2931,3195.0
2021-02-01 11:20:00,408.63,410.0,408.63,409.65,4978.0,390.6372,391.9469,390.6372,391.6123,4978.0
2021-02-01 11:30:00,409.61,410.6,408.84,409.34,3300.0,391.5741,392.5205,390.838,391.316,3300.0
2021-02-01 11:40:00,409.7,412.55,409.69,412.42,4787.0,391.6601,394.3846,391.6505,394.2603,4787.0
2021-02-01 11:50:00,411.95,412.0,410.52,410.52,5262.0,393.811,393.8588,392.444,392.444,5262.0
2021-02-01 12:00:00,410.58,411.75,410.58,411.02,4443.0,392.5014,393.6198,392.5014,392.922,4443.0
2021-02-01 12:10:00,410.81,412.43,410.8,412.42,5689.0,392.7212,394.2699,392.7117,394.2603,5689.0
2021-02-01 12:20:00,412.44,413.82,412.06,412.94,7190.0,394.2795,395.5987,393.9162,394.7574,7190.0
2021-02-01 12:30:00,413.17,413.5,412.01,412.06,4918.0,394.9773,395.2928,393.8684,393.9162,4918.0
2021-02-01 12:40:00,412.3,412.99,411.54,412.39,4993.0,394.1456,394.8052,393.4191,394.2317,4993.0
2021-02-01 12:50:00,412.48,412.99,411.41,412.03,15879.0,394.3177,394.8052,393.2948,393.8875,15879.0
2021-02-01 13:00:00,412.09,412.45,411.03,411.92,5035.0,393.9449,394.289,392.9315,393.7824,5035.0
2021-02-01 13:10:00,411.68,412.25,410.65,411.95,6819.0,393.5529,394.0978,392.5683,393.811,6819.0
2021-02-01 13:20:00,411.95,412.03,411.36,411.85,4601.0,393.811,393.8875,393.247,393.7154,4601.0
2021-02-01 13:30:00,412.06,413.67,411.99,413.36,9127.0,393.9162,395.4553,393.8493,395.1589,9127.0
2021-02-01 13:40:00,413.33,414.2,412.56,414.2,6706.0,395.1303,395.962,394.3942,395.962,6706.0
2021-02-01 13:50:00,413.99,414.75,413.85,413.86,4976.0,395.7612,396.4877,395.6274,395.6369,4976.0
2021-02-01 14:00:00,413.9,414.84,413.53,414.34,7989.0,395.6752,396.5738,395.3215,396.0958,7989.0
2021-02-01 14:10:00,414.54,414.94,413.74,413.84,6003.0,396.287,396.6694,395.5222,395.6178,6003.0
2021-02-01 14:20:00,413.85,415.77,413.84,415.08,8337.0,395.6274,397.4628,395.6178,396.8032,8337.0
2021-02-01 14:30:00,415.11,416.12,415.11,415.88,7338.0,396.8319,397.7974,396.8319,397.568,7338.0
2021-02-01 14:40:00,415.73,415.97,415.05,415.05,9174.0,397.4246,397.654,396.7745,396.7745,9174.0
2021-02-01 14:50:00,415.13,415.74,414.39,415.57,9754.0,396.851,397.4342,396.1436,397.2716,9754.0
2021-02-01 15:00:00,415.63,415.96,414.54,415.61,17376.0,397.329,397.6445,396.287,397.3099,17376.0
2021-02-01 15:10:00,415.69,415.69,413.7,414.38,11549.0,397.3864,397.3864,395.484,396.134,11549.0
2021-02-01 15:20:00,414.31,415.43,413.56,413.65,16724.0,396.0671,397.1378,395.3501,395.4362,16724.0
2021-02-01 15:30:00,413.96,415.59,413.55,414.91,26530.0,395.7325,397.2908,395.3406,396.6407,26530.0
2021-02-01 15:40:00,415.0,416.74,414.75,416.31,23647.0,396.7267,398.3901,396.4877,397.9791,23647.0
2021-02-01 15:50:00,416.31,417.93,415.73,416.25,75901.0,397.9791,399.5277,397.4246,397.9217,75901.0
2021-02-02 09:30:00,420.03,422.57,418.5,421.79,13915.0,401.5353,403.9634,400.0726,403.2178,13915.0
2021-02-02 09:40:00,421.67,424.7,420.93,424.37,22654.0,403.103,405.9996,402.3956,405.6842,22654.0
2021-02-02 09:50:00,424.67,427.44,423.41,426.17,30674.0,405.9709,408.619,404.7664,407.4049,30674.0
2021-02-02 10:00:00,426.79,428.82,426.17,428.82,13203.0,407.9976,409.9382,407.4049,409.9382,13203.0
2021-02-02 10:10:00,428.94,428.95,426.47,427.75,36047.0,410.0529,410.0625,407.6917,408.9153,36047.0
2021-02-02 10:20:00,427.87,428.53,426.61,427.14,17234.0,409.03,409.661,407.8255,408.3322,17234.0
2021-02-02 10:30:00,426.89,429.75,426.89,429.22,15033.0,408.0932,410.8273,408.0932,410.3206,15033.0
2021-02-02 10:40:00,428.98,431.65,426.82,429.14,35313.0,410.0912,412.6436,408.0263,410.2441,35313.0
2021-02-02 10:50:00,428.86,429.49,426.69,427.95,28467.0,409.9765,410.5787,407.902,409.1065,28467.0
2021-02-02 11:00:00,427.74,431.22,427.74,431.16,18867.0,408.9058,412.2325,408.9058,412.1752,18867.0
2021-02-02 11:10:00,431.08,432.31,430.42,432.19,17414.0,412.0987,413.2745,411.4678,413.1598,17414.0
2021-02-02 11:20:00,432.02,432.1,429.09,429.5,13423.0,412.9973,413.0738,410.1963,410.5883,13423.0
2021-02-02 11:30:00,429.71,430.94,429.18,429.35,7034.0,410.789,411.9649,410.2824,410.4449,7034.0
2021-02-02 11:40:00,429.15,431.87,429.15,431.08,8299.0,410.2537,412.8539,410.2537,412.0987,8299.0
2021-02-02 11:50:00,431.54,432.01,430.86,431.17,7668.0,412.5384,412.9878,411.8884,412.1847,7668.0
2021-02-02 12:00:00,431.36,431.8,430.96,431.35,10308.0,412.3664,412.787,411.984,412.3568,10308.0
2021-02-02 12:10:00,431.35,432.05,430.93,431.42,6770.0,412.3568,413.026,411.9553,412.4237,6770.0
2021-02-02 12:20:00,431.43,431.5,430.24,430.55,14957.0,412.4333,412.5002,411.2957,411.592,14957.0
2021-02-02 12:30:00,430.73,432.01,430.63,431.97,4578.0,411.7641,412.9878,411.6685,412.9495,4578.0
2021-02-02 12:40:00,431.85,431.94,430.62,430.73,7066.0,412.8348,412.9208,411.659,411.7641,7066.0
2021-02-02 12:50:00,430.96,431.55,430.81,431.53,4503.0,411.984,412.548,411.8406,412.5289,4503.0
2021-02-02 13:00:00,431.7,431.85,430.72,431.36,5812.0,412.6914,412.8348,411.7546,412.3664,5812.0
2021-02-02 13:10:00,431.23,431.71,431.04,431.04,4403.0,412.2421,412.701,412.0605,412.0605,4403.0
2021-02-02 13:20:00,430.74,431.06,430.35,430.81,5831.0,411.7737,412.0796,411.4008,411.8406,5831.0
2021-02-02 13:30:00,431.12,431.12,430.66,430.96,2750.0,412.1369,412.1369,411.6972,411.984,2750.0
2021-02-02 13:40:00,431.31,431.56,430.67,431.12,8873.0,412.3186,412.5576,411.7068,412.1369,8873.0
2021-02-02 13:50:00,431.17,431.75,430.72,431.51,3315.0,412.1847,412.7392,411.7546,412.5098,3315.0
2021-02-02 14:00:00,431.34,431.74,430.71,431.4,7883.0,412.3473,412.7296,411.745,412.4046,7883.0
2021-02-02 14:10:00,431.35,431.36,429.1,429.41,3769.0,412.3568,412.3664,410.2059,410.5022,3769.0
2021-02-02 14:20:00,429.16,429.22,428.34,428.55,2602.0,410.2632,410.3206,409.4793,409.6801,2602.0
2021-02-02 14:30:00,428.71,429.19,428.7,428.79,4108.0,409.8331,410.2919,409.8235,409.9095,4108.0
2021-02-02 14:40:00,428.64,428.79,428.16,428.17,3049.0,409.7661,409.9095,409.3073,409.3168,3049.0
2021-02-02 14:50:00,427.95,428.1,427.31,427.72,3212.0,409.1065,409.2499,408.4947,408.8866,3212.0
2021-02-02 15:00:00,427.68,427.76,427.2,427.21,3906.0,408.8484,408.9249,408.3895,408.3991,3906.0
2021-02-02 15:10:00,427.15,427.31,426.74,427.23,5703.0,408.3417,408.4947,407.9498,408.4182,5703.0
2021-02-02 15:20:00,427.03,427.83,426.67,427.4,4927.0,408.227,408.9918,407.8829,408.5807,4927.0
2021-02-02 15:30:00,427.15,427.32,425.86,426.23,8356.0,408.3417,408.5043,407.1085,407.4623,8356.0
2021-02-02 15:40:00,426.05,426.25,425.4,425.81,9265.0,407.2902,407.4814,406.6688,407.0607,9265.0
2021-02-02 15:50:00,425.69,426.19,425.0,425.08,36306.0,406.946,407.424,406.2864,406.3629,36306.0
2021-02-03 09:30:00,423.38,426.19,423.23,426.16,11651.0,404.7377,407.424,404.5944,407.3953,11651.0
2021-02-03 09:40:00,425.73,425.73,421.86,423.27,3737.0,406.9843,406.9843,403.2847,404.6326,3737.0
2021-02-03 09:50:00,423.3,423.6,421.55,422.08,3079.0,404.6613,404.9481,402.9883,403.495,3079.0
2021-02-03 10:00:00,421.35,424.67,420.83,424.67,4734.0,402.7971,405.9709,402.3,405.9709,4734.0
2021-02-03 10:10:00,424.42,424.42,423.11,423.11,1831.0,405.732,405.732,404.4796,404.4796,1831.0
2021-02-03 10:20:00,423.66,424.89,423.24,424.22,3670.0,405.0054,406.1813,404.6039,405.5408,3670.0
2021-02-03 10:30:00,423.47,423.47,420.92,420.92,5224.0,404.8238,404.8238,402.3861,402.3861,5224.0
2021-02-03 10:40:00,420.92,422.09,420.68,421.85,6308.0,402.3861,403.5045,402.1566,403.2751,6308.0
2021-02-03 10:50:00,421.65,421.65,420.06,420.06,3917.0,403.0839,403.0839,401.5639,401.5639,3917.0
2021-02-03 11:00:00,420.06,420.67,418.17,418.51,3662.0,401.5639,402.1471,399.7572,400.0822,3662.0
2021-02-03 11:10:00,418.62,418.62,417.63,417.85,3618.0,400.1873,400.1873,399.2409,399.4512,3618.0
2021-02-03 11:20:00,418.06,420.31,418.06,419.88,14742.0,399.652,401.8029,399.652,401.3919,14742.0
2021-02-03 11:30:00,419.36,419.91,418.87,419.86,14468.0,400.8948,401.4205,400.4263,401.3727,14468.0
2021-02-03 11:40:00,419.93,424.36,419.93,424.36,4894.0,401.4397,405.6746,401.4397,405.6746,4894.0
2021-02-03 11:50:00,424.14,424.14,423.35,423.85,5886.0,405.4643,405.4643,404.7091,405.1871,5886.0
2021-02-03 12:00:00,423.27,423.85,422.76,423.85,17570.0,404.6326,405.1871,404.145,405.1871,17570.0
2021-02-03 12:10:00,424.23,424.91,422.93,424.91,45603.0,405.5503,406.2004,404.3076,406.2004,45603.0
2021-02-03 12:20:00,424.75,426.24,424.6,426.15,34298.0,406.0474,407.4718,405.904,407.3858,34298.0
2021-02-03 12:30:00,426.27,426.76,423.91,424.17,35549.0,407.5005,407.9689,405.2444,405.493,35549.0
2021-02-03 12:40:00,424.54,425.04,423.26,423.66,5034.0,405.8467,406.3247,404.623,405.0054,5034.0
2021-02-03 12:50:00,423.28,423.29,422.26,422.98,2816.0,404.6422,404.6517,403.6671,404.3554,2816.0
2021-02-03 13:00:00,422.77,423.25,422.58,422.94,2530.0,404.1546,404.6135,403.973,404.3171,2530.0
2021-02-03 13:10:00,422.75,423.18,421.71,422.04,3834.0,404.1355,404.5466,403.1413,403.4567,3834.0
2021-02-03 13:20:00,422.33,422.62,421.99,422.31,2701.0,403.734,404.0112,403.409,403.7149,2701.0
2021-02-03 13:30:00,422.47,425.15,422.15,425.15,2957.0,403.8678,406.4298,403.5619,406.4298,2957.0
2021-02-03 13:40:00,424.79,424.79,422.8,423.93,3493.0,406.0857,406.0857,404.1833,405.2635,3493.0
2021-02-03 13:50:00,424.01,424.01,422.63,423.44,2019.0,405.34,405.34,404.0208,404.7951,2019.0
2021-02-03 14:00:00,423.27,424.12,423.27,423.91,1653.0,404.6326,405.4452,404.6326,405.2444,1653.0
2021-02-03 14:10:00,423.44,423.44,422.68,422.7,3655.0,404.7951,404.7951,404.0686,404.0877,3655.0
2021-02-03 14:20:00,422.96,423.02,421.85,422.2,4300.0,404.3362,404.3936,403.2751,403.6097,4300.0
2021-02-03 14:30:00,422.21,422.34,421.71,422.34,2676.0,403.6193,403.7435,403.1413,403.7435,2676.0
2021-02-03 14:40:00,422.2,422.4,420.52,420.52,3466.0,403.6097,403.8009,402.0037,402.0037,3466.0
2021-02-03 14:50:00,420.7,421.06,419.75,419.75,6082.0,402.1758,402.5199,401.2676,401.2676,6082.0
2021-02-03 15:00:00,419.78,419.97,418.39,418.39,7490.0,401.2963,401.4779,399.9675,399.9675,7490.0
2021-02-03 15:10:00,418.42,419.11,418.11,418.23,7871.0,399.9961,400.6558,399.6998,399.8145,7871.0
2021-02-03 15:20:00,418.01,418.34,416.61,416.62,9729.0,399.6042,399.9197,398.2658,398.2754,9729.0
2021-02-03 15:30:00,416.7,417.56,416.48,417.56,9022.0,398.3519,399.174,398.1416,399.174,9022.0
2021-02-03 15:40:00,417.24,417.46,415.87,415.97,13590.0,398.8681,399.0784,397.5584,397.654,13590.0
2021-02-03 15:50:00,415.58,417.46,415.57,417.21,37031.0,397.2812,399.0784,397.2716,398.8394,37031.0
2021-02-04 09:30:00,418.12,420.49,418.12,419.27,14518.0,399.7094,401.975,399.7094,400.8087,14518.0
2021-02-04 09:40:00,419.47,423.52,419.47,423.01,4223.0,400.9999,404.8716,400.9999,404.384,4223.0
2021-02-04 09:50:00,423.01,423.87,421.83,422.76,13787.0,404.384,405.2062,403.256,404.145,13787.0
2021-02-04 10:00:00,422.79,423.21,421.32,422.58,4920.0,404.1737,404.5752,402.7685,403.973,4920.0
2021-02-04 10:10:00,422.9,428.49,422.76,428.49,14622.0,404.2789,409.6227,404.145,409.6227,14622.0
2021-02-04 10:20:00,429.08,429.66,427.78,428.39,11493.0,410.1868,410.7412,408.944,409.5271,11493.0
2021-02-04 10:30:00,428.03,429.0,426.83,426.83,22443.0,409.183,410.1103,408.0358,408.0358,22443.0
2021-02-04 10:40:00,427.11,430.46,427.01,428.34,10825.0,408.3035,411.506,408.2079,409.4793,10825.0
2021-02-04 10:50:00,427.9,429.44,427.9,427.94,10460.0,409.0587,410.5309,409.0587,409.097,10460.0
2021-02-04 11:00:00,427.82,429.96,427.27,429.96,7401.0,408.9822,411.028,408.4565,411.028,7401.0
2021-02-04 11:10:00,429.81,429.95,427.45,428.55,13276.0,410.8846,411.0185,408.6285,409.6801,13276.0
2021-02-04 11:20:00,429.29,429.3,428.05,428.33,2941.0,410.3875,410.3971,409.2021,409.4698,2941.0
2021-02-04 11:30:00,428.37,429.41,428.08,428.94,2600.0,409.508,410.5022,409.2308,410.0529,2600.0
2021-02-04 11:40:00,428.83,429.87,428.6,429.87,1700.0,409.9478,410.942,409.7279,410.942,1700.0
2021-02-04 11:50:00,430.25,430.95,429.39,430.54,3473.0,411.3052,411.9744,410.4831,411.5825,3473.0
2021-02-04 12:00:00,430.58,430.73,428.79,428.85,6515.0,411.6207,411.7641,409.9095,409.9669,6515.0
2021-02-04 12:10:00,428.93,429.77,428.93,429.0,1400.0,410.0434,410.8464,410.0434,410.1103,1400.0
2021-02-04 12:20:00,429.3,429.3,428.35,428.85,1741.0,410.3971,410.3971,409.4889,409.9669,1741.0
2021-02-04 12:30:00,428.46,429.65,428.46,428.55,3247.0,409.5941,410.7317,409.5941,409.6801,3247.0
2021-02-04 12:40:00,428.81,429.26,428.51,429.26,1065.0,409.9287,410.3588,409.6419,410.3588,1065.0
2021-02-04 12:50:00,429.03,430.01,429.03,429.48,1997.0,410.139,411.0758,410.139,410.5692,1997.0
2021-02-04 13:00:00,429.45,430.88,428.89,430.88,1591.0,410.5405,411.9075,410.0051,411.9075,1591.0
2021-02-04 13:10:00,430.61,431.17,430.17,431.07,2913.0,411.6494,412.1847,411.2288,412.0891,2913.0
2021-02-04 13:20:00,430.82,431.39,430.65,431.39,2883.0,411.8501,412.3951,411.6876,412.3951,2883.0
2021-02-04 13:30:00,431.55,431.56,430.56,430.69,3451.0,412.548,412.5576,411.6016,411.7259,3451.0
2021-02-04 13:40:00,430.99,431.53,430.7,431.22,4430.0,412.0127,412.5289,411.7354,412.2325,4430.0
2021-02-04 13:50:00,430.96,431.88,430.8,431.56,2649.0,411.984,412.8635,411.831,412.5576,2649.0
2021-02-04 14:00:00,431.58,432.8,431.57,432.19,9698.0,412.5767,413.743,412.5671,413.1598,9698.0
2021-02-04 14:10:00,431.79,431.87,430.19,430.78,3085.0,412.7774,412.8539,411.2479,411.8119,3085.0
2021-02-04 14:20:00,430.73,431.84,430.6,431.84,1986.0,411.7641,412.8252,411.6398,412.8252,1986.0
2021-02-04 14:30:00,431.98,431.98,430.87,431.29,4893.0,412.9591,412.9591,411.8979,412.2995,4893.0
2021-02-04 14:40:00,431.32,432.13,431.32,431.69,2107.0,412.3281,413.1025,412.3281,412.6818,2107.0
2021-02-04 14:50:00,431.29,431.38,430.63,431.38,2441.0,412.2995,412.3855,411.6685,412.3855,2441.0
2021-02-04 15:00:00,431.03,431.37,430.91,431.0,2595.0,412.0509,412.3759,411.9362,412.0222,2595.0
2021-02-04 15:10:00,431.08,431.19,430.6,430.6,3021.0,412.0987,412.2039,411.6398,411.6398,3021.0
2021-02-04 15:20:00,430.44,430.64,429.98,430.07,3414.0,411.4869,411.6781,411.0471,411.1332,3414.0
2021-02-04 15:30:00,430.11,430.3,428.94,428.95,10165.0,411.1714,411.353,410.0529,410.0625,10165.0
2021-02-04 15:40:00,428.91,429.59,428.39,428.51,8221.0,410.0243,410.6743,409.5271,409.6419,8221.0
2021-02-04 15:50:00,428.44,430.33,428.14,430.33,28207.0,409.5749,411.3817,409.2882,411.3817,28207.0
2021-02-05 09:30:00,430.15,432.53,427.74,432.0,13523.0,411.2097,413.4849,408.9058,412.9782,13523.0
2021-02-05 09:40:00,432.24,432.79,430.82,431.81,5842.0,413.2076,413.7334,411.8501,412.7966,5842.0
2021-02-05 09:50:00,432.44,433.15,431.65,433.0,4678.0,413.3988,414.0776,412.6436,413.9342,4678.0
2021-02-05 10:00:00,433.22,433.22,431.9,432.78,26162.0,414.1445,414.1445,412.8826,413.7238,26162.0
2021-02-05 10:10:00,432.58,432.74,432.09,432.37,4865.0,413.5327,413.6856,413.0642,413.3319,4865.0
2021-02-05 10:20:00,432.3,432.73,432.08,432.41,2200.0,413.265,413.676,413.0547,413.3701,2200.0
2021-02-05 10:30:00,432.42,432.82,431.1,431.16,7732.0,413.3797,413.7621,412.1178,412.1752,7732.0
2021-02-05 10:40:00,431.02,431.27,430.11,431.27,5236.0,412.0413,412.2803,411.1714,412.2803,5236.0
2021-02-05 10:50:00,431.35,432.78,431.35,431.8,3729.0,412.3568,413.7238,412.3568,412.787,3729.0
2021-02-05 11:00:00,431.84,431.84,429.42,430.12,3025.0,412.8252,412.8252,410.5118,411.181,3025.0
2021-02-05 11:10:00,430.18,430.55,429.93,430.06,1313.0,411.2383,411.592,410.9993,411.1236,1313.0
2021-02-05 11:20:00,429.99,430.23,428.92,428.92,3050.0,411.0567,411.2861,410.0338,410.0338,3050.0
2021-02-05 11:30:00,428.74,430.8,428.74,430.48,2982.0,409.8617,411.831,409.8617,411.5251,2982.0
2021-02-05 11:40:00,431.12,432.08,430.93,431.19,3696.0,412.1369,413.0547,411.9553,412.2039,3696.0
2021-02-05 11:50:00,430.77,432.39,430.77,432.25,2525.0,411.8024,413.351,411.8024,413.2172,2525.0
2021-02-05 12:00:00,432.26,432.94,432.13,432.55,6487.0,413.2267,413.8768,413.1025,413.504,6487.0
2021-02-05 12:10:00,432.12,432.14,430.95,430.95,2072.0,413.0929,413.112,411.9744,411.9744,2072.0
2021-02-05 12:20:00,430.56,431.68,430.56,431.61,1408.0,411.6016,412.6723,411.6016,412.6054,1408.0
2021-02-05 12:30:00,431.59,432.05,431.59,432.04,1870.0,412.5862,413.026,412.5862,413.0164,1870.0
2021-02-05 12:40:00,432.69,433.32,431.81,431.86,7458.0,413.6378,414.2401,412.7966,412.8444,7458.0
2021-02-05 12:50:00,431.62,431.67,431.1,431.42,3293.0,412.6149,412.6627,412.1178,412.4237,3293.0
2021-02-05 13:00:00,431.81,431.93,431.09,431.18,2300.0,412.7966,412.9113,412.1083,412.1943,2300.0
2021-02-05 13:10:00,431.24,431.24,430.15,430.46,4576.0,412.2517,412.2517,411.2097,411.506,4576.0
2021-02-05 13:20:00,430.7,431.13,430.21,430.84,3960.0,411.7354,412.1465,411.267,411.8693,3960.0
2021-02-05 13:30:00,430.79,431.29,430.41,430.97,4370.0,411.8215,412.2995,411.4582,411.9935,4370.0
2021-02-05 13:40:00,430.97,432.16,430.83,432.16,4344.0,411.9935,413.1311,411.8597,413.1311,4344.0
2021-02-05 13:50:00,432.31,432.62,431.51,431.51,6135.0,413.2745,413.5709,412.5098,412.5098,6135.0
2021-02-05 14:00:00,431.9,432.29,431.0,431.26,4374.0,412.8826,413.2554,412.0222,412.2708,4374.0
2021-02-05 14:10:00,431.3,431.46,430.64,431.11,3932.0,412.309,412.462,411.6781,412.1274,3932.0
2021-02-05 14:20:00,431.27,432.74,431.03,431.78,10080.0,412.2803,413.6856,412.0509,412.7679,10080.0
2021-02-05 14:30:00,431.56,431.6,431.01,431.19,3980.0,412.5576,412.5958,412.0318,412.2039,3980.0
2021-02-05 14:40:00,431.44,431.95,431.1,431.34,4160.0,412.4428,412.9304,412.1178,412.3473,4160.0
2021-02-05 14:50:00,430.94,431.43,430.1,430.1,8389.0,411.9649,412.4333,411.1619,411.1619,8389.0
2021-02-05 15:00:00,430.13,432.24,430.13,432.24,4959.0,411.1905,413.2076,411.1905,413.2076,4959.0
2021-02-05 15:10:00,432.33,432.56,431.34,431.56,10511.0,413.2937,413.5135,412.3473,412.5576,10511.0
2021-02-05 15:20:00,431.68,432.39,431.1,431.1,3843.0,412.6723,413.351,412.1178,412.1178,3843.0
2021-02-05 15:30:00,431.23,431.93,431.1,431.25,9334.0,412.2421,412.9113,412.1178,412.2612,9334.0
2021-02-05 15:40:00,431.17,431.77,430.67,431.14,9749.0,412.1847,412.7583,411.7068,412.1561,9749.0
2021-02-05 15:50:00,430.92,430.92,429.54,429.54,41699.0,411.9457,411.9457,410.6265,410.6265,41699.0
2021-02-08 09:30:00,431.49,434.74,430.66,430.9,7766.0,412.4906,415.5975,411.6972,411.9266,7766.0
2021-02-08 09:40:00,431.11,432.85,430.65,432.42,5411.0,412.1274,413.7908,411.6876,413.3797,5411.0
2021-02-08 09:50:00,432.85,432.85,428.19,428.85,4063.0,413.7908,413.7908,409.336,409.9669,4063.0
2021-02-08 10:00:00,428.88,429.18,427.87,428.07,6005.0,409.9956,410.2824,409.03,409.2212,6005.0
2021-02-08 10:10:00,428.06,429.0,427.91,428.59,3200.0,409.2117,410.1103,409.0683,409.7183,3200.0
2021-02-08 10:20:00,428.78,428.83,427.67,427.68,4141.0,409.9,409.9478,408.8388,408.8484,4141.0
2021-02-08 10:30:00,427.4,428.28,427.22,427.33,2406.0,408.5807,409.422,408.4087,408.5138,2406.0
2021-02-08 10:40:00,427.28,427.34,426.34,426.76,3030.0,408.466,408.5234,407.5674,407.9689,3030.0
2021-02-08 10:50:00,427.02,427.53,426.0,427.14,5311.0,408.2175,408.705,407.2424,408.3322,5311.0
2021-02-08 11:00:00,427.03,427.03,423.87,423.87,10856.0,408.227,408.227,405.2062,405.2062,10856.0
2021-02-08 11:10:00,424.14,424.14,422.06,423.3,4573.0,405.4643,405.4643,403.4759,404.6613,4573.0
2021-02-08 11:20:00,423.13,423.63,422.91,423.37,10543.0,404.4988,404.9767,404.2884,404.7282,10543.0
2021-02-08 11:30:00,423.25,423.26,421.59,421.99,3474.0,404.6135,404.623,403.0266,403.409,3474.0
2021-02-08 11:40:00,421.99,423.44,421.46,423.44,4016.0,403.409,404.7951,402.9023,404.7951,4016.0
2021-02-08 11:50:00,423.69,423.87,423.23,423.68,2716.0,405.0341,405.2062,404.5944,405.0245,2716.0
2021-02-08 12:00:00,423.64,424.4,423.29,423.85,4110.0,404.9863,405.7128,404.6517,405.1871,4110.0
2021-02-08 12:10:00,424.02,425.92,424.02,425.77,3832.0,405.3496,407.1659,405.3496,407.0225,3832.0
2021-02-08 12:20:00,425.72,427.39,424.43,424.43,15873.0,406.9747,408.5712,405.7415,405.7415,15873.0
2021-02-08 12:30:00,424.62,425.06,424.18,424.18,1906.0,405.9231,406.3438,405.5025,405.5025,1906.0
2021-02-08 12:40:00,423.76,424.95,423.47,423.48,2283.0,405.101,406.2386,404.8238,404.8333,2283.0
2021-02-08 12:50:00,423.46,423.5,422.81,422.81,1690.0,404.8142,404.8525,404.1928,404.1928,1690.0
2021-02-08 13:00:00,422.8,423.65,422.12,423.65,3739.0,404.1833,404.9959,403.5332,404.9959,3739.0
2021-02-08 13:10:00,423.29,423.61,422.53,422.8,1324.0,404.6517,404.9576,403.9252,404.1833,1324.0
2021-02-08 13:20:00,422.85,423.73,422.67,422.67,2539.0,404.2311,405.0723,404.059,404.059,2539.0
2021-02-08 13:30:00,422.67,423.34,422.47,423.33,3481.0,404.059,404.6995,403.8678,404.6899,3481.0
2021-02-08 13:40:00,423.59,424.07,423.24,423.6,1340.0,404.9385,405.3974,404.6039,404.9481,1340.0
2021-02-08 13:50:00,423.24,423.24,422.18,422.18,2864.0,404.6039,404.6039,403.5906,403.5906,2864.0
2021-02-08 14:00:00,422.38,423.21,422.11,423.09,3161.0,403.7818,404.5752,403.5237,404.4605,3161.0
2021-02-08 14:10:00,422.99,423.41,422.3,422.31,2983.0,404.3649,404.7664,403.7053,403.7149,2983.0
2021-02-08 14:20:00,422.31,422.78,422.31,422.54,2662.0,403.7149,404.1642,403.7149,403.9347,2662.0
2021-02-08 14:30:00,422.01,422.41,421.89,421.89,1840.0,403.4281,403.8105,403.3134,403.3134,1840.0
2021-02-08 14:40:00,422.01,422.2,421.72,421.9,1455.0,403.4281,403.6097,403.1508,403.3229,1455.0
2021-02-08 14:50:00,421.97,422.06,421.61,421.8,1246.0,403.3898,403.4759,403.0457,403.2273,1246.0
2021-02-08 15:00:00,421.94,422.2,420.64,420.94,4838.0,403.3612,403.6097,402.1184,402.4052,4838.0
2021-02-08 15:10:00,421.0,421.66,420.14,420.71,2960.0,402.4625,403.0935,401.6404,402.1853,2960.0
2021-02-08 15:20:00,420.64,421.01,419.95,420.51,3513.0,402.1184,402.4721,401.4588,401.9941,3513.0
2021-02-08 15:30:00,420.41,421.75,420.4,421.43,5598.0,401.8985,403.1795,401.889,402.8736,5598.0
2021-02-08 15:40:00,421.32,421.86,420.83,421.12,9521.0,402.7685,403.2847,402.3,402.5773,9521.0
2021-02-08 15:50:00,421.17,422.73,421.14,422.73,22620.0,402.6251,404.1164,402.5964,404.1164,22620.0
2021-02-09 09:30:00,423.35,429.26,423.21,429.06,4845.0,404.7091,410.3588,404.5752,410.1676,4845.0
2021-02-09 09:40:00,428.38,428.71,426.02,426.5,5272.0,409.5176,409.8331,407.2615,407.7204,5272.0
2021-02-09 09:50:00,426.76,426.76,424.05,424.29,1900.0,407.9689,407.9689,405.3782,405.6077,1900.0
2021-02-09 10:00:00,423.71,424.46,423.64,424.38,1200.0,405.0532,405.7702,404.9863,405.6937,1200.0
2021-02-09 10:10:00,424.25,428.26,424.25,427.09,8400.0,405.5694,409.4029,405.5694,408.2844,8400.0
2021-02-09 10:20:00,426.93,427.32,426.31,426.75,2400.0,408.1314,408.5043,407.5387,407.9594,2400.0
2021-02-09 10:30:00,425.99,426.53,425.89,425.94,3527.0,407.2328,407.749,407.1372,407.185,3527.0
2021-02-09 10:40:00,425.98,426.47,425.65,425.99,3109.0,407.2233,407.6917,406.9078,407.2328,3109.0
2021-02-09 10:50:00,426.15,426.15,424.82,425.27,9075.0,407.3858,407.3858,406.1143,406.5445,9075.0
2021-02-09 11:00:00,425.42,425.42,424.35,424.35,1584.0,406.6879,406.6879,405.665,405.665,1584.0
2021-02-09 11:10:00,424.23,424.23,422.27,422.48,4358.0,405.5503,405.5503,403.6766,403.8774,4358.0
2021-02-09 11:20:00,422.68,422.68,421.62,422.63,3004.0,404.0686,404.0686,403.0552,404.0208,3004.0
2021-02-09 11:30:00,422.35,422.8,422.12,422.29,2504.0,403.7531,404.1833,403.5332,403.6957,2504.0
2021-02-09 11:40:00,422.54,422.78,421.67,421.9,2648.0,403.9347,404.1642,403.103,403.3229,2648.0
2021-02-09 11:50:00,421.78,422.25,421.36,421.78,2317.0,403.2082,403.6575,402.8067,403.2082,2317.0
2021-02-09 12:00:00,421.8,421.8,420.24,421.21,3493.0,403.2273,403.2273,401.736,402.6633,3493.0
2021-02-09 12:10:00,420.86,420.86,419.81,419.81,1400.0,402.3287,402.3287,401.3249,401.3249,1400.0
2021-02-09 12:20:00,419.18,420.57,419.18,420.07,2411.0,400.7227,402.0515,400.7227,401.5735,2411.0
2021-02-09 12:30:00,420.03,420.17,419.46,419.47,1155.0,401.5353,401.6691,400.9904,400.9999,1155.0
2021-02-09 12:40:00,419.12,419.44,418.52,419.36,1608.0,400.6653,400.9712,400.0917,400.8948,1608.0
2021-02-09 12:50:00,419.15,419.71,418.6,418.82,3705.0,400.694,401.2293,400.1682,400.3785,3705.0
2021-02-09 13:00:00,418.72,419.18,418.52,418.79,2286.0,400.2829,400.7227,400.0917,400.3499,2286.0
2021-02-09 13:10:00,418.78,418.85,418.37,418.68,2014.0,400.3403,400.4072,399.9483,400.2447,2014.0
2021-02-09 13:20:00,418.66,418.66,417.43,417.78,1686.0,400.2256,400.2256,399.0497,399.3843,1686.0
2021-02-09 13:30:00,417.22,418.61,417.22,418.59,2453.0,398.849,400.1778,398.849,400.1587,2453.0
2021-02-09 13:40:00,418.51,418.59,417.74,418.36,2728.0,400.0822,400.1587,399.3461,399.9388,2728.0
2021-02-09 13:50:00,417.76,418.5,417.54,418.5,2685.0,399.3652,400.0726,399.1549,400.0726,2685.0
2021-02-09 14:00:00,419.39,419.39,418.4,418.4,3582.0,400.9234,400.9234,399.977,399.977,3582.0
2021-02-09 14:10:00,417.93,417.93,416.97,417.09,4677.0,399.5277,399.5277,398.61,398.7247,4677.0
2021-02-09 14:20:00,417.09,417.42,416.52,417.04,4807.0,398.7247,399.0402,398.1798,398.6769,4807.0
2021-02-09 14:30:00,416.87,416.87,415.81,415.89,4601.0,398.5144,398.5144,397.5011,397.5775,4601.0
2021-02-09 14:40:00,415.89,415.96,414.66,415.73,10735.0,397.5775,397.6445,396.4017,397.4246,10735.0
2021-02-09 14:50:00,415.55,415.55,414.7,414.78,2675.0,397.2525,397.2525,396.4399,396.5164,2675.0
2021-02-09 15:00:00,414.92,415.29,414.66,415.29,4575.0,396.6503,397.004,396.4017,397.004,4575.0
2021-02-09 15:10:00,415.27,415.73,414.58,415.44,5330.0,396.9848,397.4246,396.3252,397.1474,5330.0
2021-02-09 15:20:00,415.42,415.82,414.88,415.75,7500.0,397.1282,397.5106,396.612,397.4437,7500.0
2021-02-09 15:30:00,415.96,417.19,415.56,416.36,8847.0,397.6445,398.8203,397.2621,398.0269,8847.0
2021-02-09 15:40:00,416.31,417.52,416.0,417.37,9480.0,397.9791,399.1358,397.6827,398.9924,9480.0
2021-02-09 15:50:00,417.45,417.99,417.0,417.98,35845.0,399.0689,399.5851,398.6387,399.5755,35845.0
2021-02-10 09:30:00,422.1,422.1,417.26,417.91,5894.0,403.5141,403.5141,398.8872,399.5086,5894.0
2021-02-10 09:40:00,417.35,419.0,416.25,416.76,2882.0,398.9733,400.5506,397.9217,398.4092,2882.0
2021-02-10 09:50:00,416.87,416.87,416.03,416.31,3138.0,398.5144,398.5144,397.7114,397.9791,3138.0
2021-02-10 10:00:00,416.42,416.62,415.29,415.63,4657.0,398.0842,398.2754,397.004,397.329,4657.0
2021-02-10 10:10:00,415.51,415.55,413.36,413.97,6817.0,397.2143,397.2525,395.1589,395.7421,6817.0
2021-02-10 10:20:00,414.1,414.27,412.33,412.84,4909.0,395.8664,396.0289,394.1743,394.6618,4909.0
2021-02-10 10:30:00,412.91,413.33,411.41,413.19,10057.0,394.7288,395.1303,393.2948,394.9964,10057.0
2021-02-10 10:40:00,413.8,414.07,412.2,413.16,7339.0,395.5796,395.8377,394.05,394.9678,7339.0
2021-02-10 10:50:00,413.41,413.96,412.63,413.45,2827.0,395.2067,395.7325,394.4611,395.245,2827.0
2021-02-10 11:00:00,413.05,414.12,412.74,413.85,3449.0,394.8626,395.8855,394.5662,395.6274,3449.0
2021-02-10 11:10:00,413.86,414.18,412.74,412.74,3142.0,395.6369,395.9428,394.5662,394.5662,3142.0
2021-02-10 11:20:00,413.09,413.46,411.81,411.81,4441.0,394.9008,395.2545,393.6772,393.6772,4441.0
2021-02-10 11:30:00,412.44,412.53,411.6,411.69,3100.0,394.2795,394.3655,393.4764,393.5625,3100.0
2021-02-10 11:40:00,411.61,411.67,410.3,411.06,3367.0,393.486,393.5434,392.2337,392.9602,3367.0
2021-02-10 11:50:00,411.49,411.49,410.71,411.0,3800.0,393.3713,393.3713,392.6256,392.9029,3800.0
2021-02-10 12:00:00,410.65,411.19,409.84,410.12,6556.0,392.5683,393.0845,391.7939,392.0616,6556.0
2021-02-10 12:10:00,410.25,411.62,410.25,411.37,7092.0,392.1859,393.4956,392.1859,393.2566,7092.0
2021-02-10 12:20:00,411.2,413.16,410.96,412.37,27798.0,393.0941,394.9678,392.8646,394.2125,27798.0
2021-02-10 12:30:00,412.28,413.54,411.97,412.82,11119.0,394.1265,395.331,393.8302,394.6427,11119.0
2021-02-10 12:40:00,412.82,413.23,412.63,413.17,4314.0,394.6427,395.0347,394.4611,394.9773,4314.0
2021-02-10 12:50:00,413.42,415.5,413.42,415.13,6323.0,395.2163,397.2047,395.2163,396.851,6323.0
2021-02-10 13:00:00,415.12,415.14,414.34,415.14,2974.0,396.8415,396.8606,396.0958,396.8606,2974.0
2021-02-10 13:10:00,415.24,415.86,414.76,415.56,7084.0,396.9562,397.5489,396.4973,397.2621,7084.0
2021-02-10 13:20:00,416.06,416.35,415.63,415.94,3138.0,397.7401,398.0173,397.329,397.6253,3138.0
2021-02-10 13:30:00,416.11,416.23,415.92,415.92,1156.0,397.7879,397.9026,397.6062,397.6062,1156.0
2021-02-10 13:40:00,415.84,416.25,415.25,415.84,3501.0,397.5297,397.9217,396.9657,397.5297,3501.0
2021-02-10 13:50:00,415.72,416.26,415.41,415.98,3549.0,397.415,397.9313,397.1187,397.6636,3549.0
2021-02-10 14:00:00,416.27,416.75,415.87,415.89,6664.0,397.9408,398.3997,397.5584,397.5775,6664.0
2021-02-10 14:10:00,416.21,416.69,416.0,416.61,3091.0,397.8835,398.3423,397.6827,398.2658,3091.0
2021-02-10 14:20:00,416.49,417.51,416.26,417.46,5257.0,398.1511,399.1262,397.9313,399.0784,5257.0
2021-02-10 14:30:00,417.58,418.14,417.24,417.84,7174.0,399.1931,399.7285,398.8681,399.4417,7174.0
2021-02-10 14:40:00,417.89,417.9,417.13,417.33,7203.0,399.4895,399.499,398.7629,398.9541,7203.0
2021-02-10 14:50:00,416.87,417.16,416.42,416.55,3373.0,398.5144,398.7916,398.0842,398.2085,3373.0
2021-02-10 15:00:00,416.62,417.92,416.62,417.92,4179.0,398.2754,399.5182,398.2754,399.5182,4179.0
2021-02-10 15:10:00,417.91,418.4,417.73,418.12,5711.0,399.5086,399.977,399.3365,399.7094,5711.0
2021-02-10 15:20:00,418.3,418.64,417.88,418.09,8351.0,399.8814,400.2065,399.4799,399.6807,8351.0
2021-02-10 15:30:00,417.94,418.36,417.61,417.98,11099.0,399.5373,399.9388,399.2218,399.5755,11099.0
2021-02-10 15:40:00,417.88,419.28,417.87,418.43,22344.0,399.4799,400.8183,399.4704,400.0057,22344.0
2021-02-10 15:50:00,418.02,419.83,417.24,419.66,40715.0,399.6138,401.3441,398.8681,401.1815,40715.0
2021-02-11 09:30:00,422.02,422.61,416.55,416.55,8409.0,403.4376,404.0017,398.2085,398.2085,8409.0
2021-02-11 09:40:00,417.4,418.64,417.25,417.85,28779.0,399.0211,400.2065,398.8777,399.4512,28779.0
2021-02-11 09:50:00,417.43,419.33,417.43,418.95,7063.0,399.0497,400.8661,399.0497,400.5028,7063.0
2021-02-11 10:00:00,418.95,420.2,416.99,417.2,19921.0,400.5028,401.6978,398.6291,398.8299,19921.0
2021-02-11 10:10:00,417.34,418.99,417.21,418.99,9718.0,398.9637,400.541,398.8394,400.541,9718.0
2021-02-11 10:20:00,418.19,418.97,418.19,418.97,3129.0,399.7763,400.5219,399.7763,400.5219,3129.0
2021-02-11 10:30:00,418.71,419.66,417.95,419.66,4838.0,400.2734,401.1815,399.5468,401.1815,4838.0
2021-02-11 10:40:00,419.72,419.97,419.2,419.49,7400.0,401.2389,401.4779,400.7418,401.019,7400.0
2021-02-11 10:50:00,419.47,420.13,419.3,419.3,5507.0,400.9999,401.6309,400.8374,400.8374,5507.0
2021-02-11 11:00:00,419.34,419.79,418.6,419.38,2286.0,400.8756,401.3058,400.1682,400.9139,2286.0
2021-02-11 11:10:00,419.37,420.62,419.37,420.6,4642.0,400.9043,402.0993,400.9043,402.0802,4642.0
2021-02-11 11:20:00,420.61,421.75,420.6,421.75,2647.0,402.0897,403.1795,402.0802,403.1795,2647.0
2021-02-11 11:30:00,421.98,423.29,421.98,423.29,5454.0,403.3994,404.6517,403.3994,404.6517,5454.0
2021-02-11 11:40:00,423.47,423.59,422.73,423.52,5725.0,404.8238,404.9385,404.1164,404.8716,5725.0
2021-02-11 11:50:00,423.34,425.39,423.34,425.39,7204.0,404.6995,406.6592,404.6995,406.6592,7204.0
2021-02-11 12:00:00,425.34,426.2,425.05,426.2,5182.0,406.6114,407.4336,406.3342,407.4336,5182.0
2021-02-11 12:10:00,426.29,426.62,423.9,424.0,15277.0,407.5196,407.8351,405.2349,405.3304,15277.0
2021-02-11 12:20:00,424.13,425.38,424.13,425.33,4263.0,405.4547,406.6497,405.4547,406.6019,4263.0
2021-02-11 12:30:00,425.26,427.72,425.26,427.71,3646.0,406.535,408.8866,406.535,408.8771,3646.0
2021-02-11 12:40:00,427.37,427.48,424.99,425.55,6669.0,408.5521,408.6572,406.2769,406.8122,6669.0
2021-02-11 12:50:00,425.68,427.24,425.68,427.17,2505.0,406.9365,408.4278,406.9365,408.3609,2505.0
2021-02-11 13:00:00,426.2,426.33,425.44,425.6,3996.0,407.4336,407.5579,406.707,406.86,3996.0
2021-02-11 13:10:00,425.18,425.69,425.17,425.55,3300.0,406.4585,406.946,406.4489,406.8122,3300.0
2021-02-11 13:20:00,425.12,426.59,425.08,426.59,8218.0,406.4011,407.8064,406.3629,407.8064,8218.0
2021-02-11 13:30:00,426.86,426.88,426.06,426.07,1237.0,408.0645,408.0836,407.2997,407.3093,1237.0
2021-02-11 13:40:00,426.12,426.42,425.05,425.05,3639.0,407.3571,407.6439,406.3342,406.3342,3639.0
2021-02-11 13:50:00,424.89,425.09,424.44,424.46,2806.0,406.1813,406.3725,405.7511,405.7702,2806.0
2021-02-11 14:00:00,424.47,425.43,423.99,424.17,2903.0,405.7798,406.6975,405.3209,405.493,2903.0
2021-02-11 14:10:00,424.03,425.1,423.92,424.65,3233.0,405.3591,406.382,405.254,405.9518,3233.0
2021-02-11 14:20:00,424.57,425.29,424.09,425.28,5685.0,405.8753,406.5636,405.4165,406.5541,5685.0
2021-02-11 14:30:00,425.43,425.85,424.92,425.54,5103.0,406.6975,407.099,406.2099,406.8026,5103.0
2021-02-11 14:40:00,425.79,426.74,425.52,426.3,3609.0,407.0416,407.9498,406.7835,407.5292,3609.0
2021-02-11 14:50:00,426.27,427.72,426.2,427.45,3176.0,407.5005,408.8866,407.4336,408.6285,3176.0
2021-02-11 15:00:00,427.4,427.4,425.85,426.85,4311.0,408.5807,408.5807,407.099,408.055,4311.0
2021-02-11 15:10:00,426.77,427.33,426.69,427.15,3775.0,407.9785,408.5138,407.902,408.3417,3775.0
2021-02-11 15:20:00,426.92,426.92,426.07,426.14,3102.0,408.1219,408.1219,407.3093,407.3762,3102.0
2021-02-11 15:30:00,425.88,425.9,424.36,425.21,5826.0,407.1277,407.1468,405.6746,406.4872,5826.0
2021-02-11 15:40:00,424.85,426.58,424.85,426.2,9467.0,406.143,407.7968,406.143,407.4336,9467.0
2021-02-11 15:50:00,426.21,427.03,425.87,426.66,23725.0,407.4431,408.227,407.1181,407.8733,23725.0
2021-02-12 09:30:00,424.04,427.32,424.04,427.32,5304.0,405.3687,408.5043,405.3687,408.5043,5304.0
2021-02-12 09:40:00,426.87,428.27,426.81,428.27,2078.0,408.0741,409.4124,408.0167,409.4124,2078.0
2021-02-12 09:50:00,428.37,431.68,427.89,431.68,4248.0,409.508,412.6723,409.0492,412.6723,4248.0
2021-02-12 10:00:00,431.84,432.41,430.9,431.12,8561.0,412.8252,413.3701,411.9266,412.1369,8561.0
2021-02-12 10:10:00,431.3,431.3,430.52,430.79,3241.0,412.309,412.309,411.5634,411.8215,3241.0
2021-02-12 10:20:00,431.2,431.54,430.58,430.59,1640.0,412.2134,412.5384,411.6207,411.6303,1640.0
2021-02-12 10:30:00,430.63,432.13,430.62,432.13,1803.0,411.6685,413.1025,411.659,413.1025,1803.0
2021-02-12 10:40:00,432.33,432.54,432.32,432.48,300.0,413.2937,413.4944,413.2841,413.4371,300.0
2021-02-12 10:50:00,432.65,432.65,431.77,431.85,800.0,413.5996,413.5996,412.7583,412.8348,800.0
2021-02-12 11:00:00,431.72,432.53,431.4,432.42,1900.0,412.7105,413.4849,412.4046,413.3797,1900.0
2021-02-12 11:10:00,432.09,432.44,431.72,432.44,3260.0,413.0642,413.3988,412.7105,413.3988,3260.0
2021-02-12 11:20:00,432.02,433.32,432.0,433.0,4091.0,412.9973,414.2401,412.9782,413.9342,4091.0
2021-02-12 11:30:00,432.73,434.23,432.73,434.23,630.0,413.676,415.11,413.676,415.11,630.0
2021-02-12 11:40:00,433.31,433.69,432.5,432.77,1300.0,414.2305,414.5938,413.4562,413.7143,1300.0
2021-02-12 11:50:00,432.7,433.24,432.51,433.24,1860.0,413.6474,414.1636,413.4657,414.1636,1860.0
2021-02-12 12:00:00,433.64,434.32,433.63,434.03,1290.0,414.546,415.196,414.5364,414.9188,1290.0
2021-02-12 12:10:00,433.87,433.87,432.8,432.98,798.0,414.7659,414.7659,413.743,413.915,798.0
2021-02-12 12:20:00,432.76,433.69,432.5,432.77,2713.0,413.7047,414.5938,413.4562,413.7143,2713.0
2021-02-12 12:30:00,432.29,432.57,432.18,432.28,2100.0,413.2554,413.5231,413.1503,413.2459,2100.0
2021-02-12 12:40:00,432.21,432.59,432.2,432.59,610.0,413.1789,413.5422,413.1694,413.5422,610.0
2021-02-12 12:50:00,432.64,433.46,432.51,432.8,1179.0,413.59,414.3739,413.4657,413.743,1179.0
2021-02-12 13:00:00,432.96,432.99,432.31,432.99,1405.0,413.8959,413.9246,413.2745,413.9246,1405.0
2021-02-12 13:10:00,432.56,432.56,432.02,432.18,2944.0,413.5135,413.5135,412.9973,413.1503,2944.0
2021-02-12 13:20:00,432.33,433.2,431.87,433.19,4197.0,413.2937,414.1254,412.8539,414.1158,4197.0
2021-02-12 13:30:00,433.0,434.66,433.0,433.69,2402.0,413.9342,415.5211,413.9342,414.5938,2402.0
2021-02-12 13:40:00,433.45,434.01,433.45,433.88,3030.0,414.3643,414.8997,414.3643,414.7754,3030.0
2021-02-12 13:50:00,434.13,434.4,433.5,434.04,5899.0,415.0144,415.2725,414.4121,414.9284,5899.0
2021-02-12 14:00:00,434.0,434.33,433.41,433.75,8548.0,414.8901,415.2056,414.3261,414.6511,8548.0
2021-02-12 14:10:00,433.75,434.0,433.19,433.51,1000.0,414.6511,414.8901,414.1158,414.4217,1000.0
2021-02-12 14:20:00,433.62,433.68,432.79,433.68,1928.0,414.5269,414.5842,413.7334,414.5842,1928.0
2021-02-12 14:30:00,433.84,434.01,433.55,434.01,1590.0,414.7372,414.8997,414.4599,414.8997,1590.0
2021-02-12 14:40:00,433.96,433.96,433.18,433.2,700.0,414.8519,414.8519,414.1062,414.1254,700.0
2021-02-12 14:50:00,432.77,433.06,432.34,432.36,3642.0,413.7143,413.9915,413.3032,413.3223,3642.0
2021-02-12 15:00:00,432.48,432.69,431.99,431.99,2870.0,413.4371,413.6378,412.9686,412.9686,2870.0
2021-02-12 15:10:00,432.13,432.47,431.98,432.47,2419.0,413.1025,413.4275,412.9591,413.4275,2419.0
2021-02-12 15:20:00,432.54,433.08,432.5,432.87,3635.0,413.4944,414.0106,413.4562,413.8099,3635.0
2021-02-12 15:30:00,432.83,433.36,432.72,433.05,6310.0,413.7716,414.2783,413.6665,413.982,6310.0
2021-02-12 15:40:00,433.12,434.12,433.0,433.49,12928.0,414.0489,415.0048,413.9342,414.4026,12928.0
2021-02-12 15:50:00,434.13,435.2,433.65,434.27,33555.0,415.0144,416.0373,414.5555,415.1482,33555.0
2021-02-16 09:30:00,439.19,445.33,436.46,444.28,26252.0,419.8516,425.7212,417.2418,424.7175,26252.0
2021-02-16 09:40:00,444.4,445.6,442.54,442.93,10624.0,424.8322,425.9794,423.0541,423.4269,10624.0
2021-02-16 09:50:00,442.9,444.14,442.43,442.96,8151.0,423.3982,424.5836,422.9489,423.4556,8151.0
2021-02-16 10:00:00,442.49,444.04,441.84,443.22,8617.0,423.0063,424.488,422.3849,423.7042,8617.0
2021-02-16 10:10:00,443.2,444.22,442.67,444.21,4021.0,423.685,424.6601,423.1784,424.6506,4021.0
2021-02-16 10:20:00,443.24,444.24,442.2,444.24,14143.0,423.7233,424.6792,422.7291,424.6792,14143.0
2021-02-16 10:30:00,443.78,444.91,443.78,444.91,1948.0,424.2395,425.3197,424.2395,425.3197,1948.0
2021-02-16 10:40:00,444.39,445.03,444.3,444.74,4770.0,424.8226,425.4345,424.7366,425.1572,4770.0
2021-02-16 10:50:00,444.07,444.09,442.36,442.67,1617.0,424.5167,424.5358,422.882,423.1784,1617.0
2021-02-16 11:00:00,442.51,443.0,441.97,442.36,4410.0,423.0254,423.4938,422.5092,422.882,4410.0
2021-02-16 11:10:00,441.85,442.39,441.74,442.39,5800.0,422.3945,422.9107,422.2893,422.9107,5800.0
2021-02-16 11:20:00,442.6,442.6,441.83,442.17,3150.0,423.1115,423.1115,422.3754,422.7004,3150.0
2021-02-16 11:30:00,441.97,442.86,441.09,442.86,2506.0,422.5092,423.36,421.6679,423.36,2506.0
2021-02-16 11:40:00,442.86,443.59,442.46,442.5,3791.0,423.36,424.0579,422.9776,423.0159,3791.0
2021-02-16 11:50:00,442.4,443.64,442.18,442.96,4977.0,422.9203,424.1057,422.7099,423.4556,4977.0
2021-02-16 12:00:00,442.66,443.72,442.14,442.64,2931.0,423.1688,424.1821,422.6717,423.1497,2931.0
2021-02-16 12:10:00,442.63,442.99,442.47,442.51,3476.0,423.1401,423.4843,422.9872,423.0254,3476.0
2021-02-16 12:20:00,442.51,443.29,442.51,443.0,8071.0,423.0254,423.7711,423.0254,423.4938,8071.0
2021-02-16 12:30:00,442.76,442.76,441.1,441.24,5800.0,423.2644,423.2644,421.6775,421.8113,5800.0
2021-02-16 12:40:00,441.24,442.47,441.05,441.16,7398.0,421.8113,422.9872,421.6297,421.7349,7398.0
2021-02-16 12:50:00,441.16,442.5,440.73,442.2,7977.0,421.7349,423.0159,421.3238,422.7291,7977.0
2021-02-16 13:00:00,442.13,442.17,441.28,441.29,2856.0,422.6621,422.7004,421.8496,421.8591,2856.0
2021-02-16 13:10:00,441.3,441.62,441.02,441.35,7867.0,421.8687,422.1746,421.601,421.9165,7867.0
2021-02-16 13:20:00,441.14,442.05,441.11,441.56,6699.0,421.7157,422.5857,421.6871,422.1172,6699.0
2021-02-16 13:30:00,441.43,442.1,441.43,441.57,6164.0,421.993,422.6335,421.993,422.1268,6164.0
2021-02-16 13:40:00,441.65,442.62,440.91,441.92,5793.0,422.2033,423.1306,421.4959,422.4614,5793.0
2021-02-16 13:50:00,441.75,441.85,441.32,441.33,5667.0,422.2989,422.3945,421.8878,421.8974,5667.0
2021-02-16 14:00:00,441.74,442.75,441.68,442.26,8445.0,422.2893,423.2548,422.232,422.7864,8445.0
2021-02-16 14:10:00,442.19,442.53,442.1,442.39,8979.0,422.7195,423.0445,422.6335,422.9107,8979.0
2021-02-16 14:20:00,442.4,442.49,441.89,442.34,4253.0,422.9203,423.0063,422.4327,422.8629,4253.0
2021-02-16 14:30:00,442.02,442.47,441.92,442.1,5103.0,422.557,422.9872,422.4614,422.6335,5103.0
2021-02-16 14:40:00,442.04,442.11,441.59,442.1,4607.0,422.5761,422.643,422.1459,422.6335,4607.0
2021-02-16 14:50:00,442.01,442.34,441.92,441.92,3875.0,422.5474,422.8629,422.4614,422.4614,3875.0
2021-02-16 15:00:00,441.79,442.71,441.47,442.18,5296.0,422.3371,423.2166,422.0312,422.7099,5296.0
2021-02-16 15:10:00,442.0,442.31,441.45,442.1,6806.0,422.5379,422.8342,422.0121,422.6335,6806.0
2021-02-16 15:20:00,442.21,442.35,441.53,441.99,3947.0,422.7386,422.8725,422.0886,422.5283,3947.0
2021-02-16 15:30:00,441.83,441.84,439.57,439.57,9471.0,422.3754,422.3849,420.2149,420.2149,9471.0
2021-02-16 15:40:00,439.59,440.99,439.58,440.64,9915.0,420.234,421.5723,420.2244,421.2378,9915.0
2021-02-16 15:50:00,440.82,441.09,439.98,440.92,29426.0,421.4098,421.6679,420.6068,421.5054,29426.0
2021-02-17 09:30:00,436.48,439.03,435.09,437.2,15504.0,417.2609,419.6986,415.9321,417.9492,15504.0
2021-02-17 09:40:00,437.61,438.3,436.8,438.3,4736.0,418.3412,419.0008,417.5668,419.0008,4736.0
2021-02-17 09:50:00,439.08,441.86,438.77,441.86,8532.0,419.7464,422.404,419.4501,422.404,8532.0
2021-02-17 10:00:00,441.32,442.0,440.76,441.86,3824.0,421.8878,422.5379,421.3525,422.404,3824.0
2021-02-17 10:10:00,441.87,442.07,440.77,440.78,5956.0,422.4136,422.6048,421.362,421.3716,5956.0
2021-02-17 10:20:00,441.4,442.71,440.61,441.68,6741.0,421.9643,423.2166,421.2091,422.232,6741.0
2021-02-17 10:30:00,441.61,441.61,439.95,440.9,2616.0,422.165,422.165,420.5781,421.4863,2616.0
2021-02-17 10:40:00,440.9,440.9,435.54,437.1,7093.0,421.4863,421.4863,416.3623,417.8536,7093.0
2021-02-17 10:50:00,437.14,439.07,436.82,438.33,5346.0,417.8919,419.7369,417.586,419.0295,5346.0
2021-02-17 11:00:00,438.22,439.18,438.1,439.07,5226.0,418.9243,419.842,418.8096,419.7369,5226.0
2021-02-17 11:10:00,438.77,438.77,437.92,438.05,2000.0,419.4501,419.4501,418.6375,418.7618,2000.0
2021-02-17 11:20:00,438.04,438.82,438.03,438.53,7804.0,418.7522,419.4979,418.7427,419.2207,7804.0
2021-02-17 11:30:00,438.21,438.66,436.32,436.99,3755.0,418.9148,419.3449,417.108,417.7485,3755.0
2021-02-17 11:40:00,436.97,437.76,436.82,437.68,1100.0,417.7294,418.4846,417.586,418.4081,1100.0
2021-02-17 11:50:00,437.33,437.33,436.5,436.96,3220.0,418.0735,418.0735,417.28,417.7198,3220.0
2021-02-17 12:00:00,437.07,438.11,436.89,438.03,2842.0,417.8249,418.8192,417.6529,418.7427,2842.0
2021-02-17 12:10:00,438.18,438.87,438.0,438.87,3486.0,418.8861,419.5457,418.714,419.5457,3486.0
2021-02-17 12:20:00,438.75,438.75,437.14,438.26,4703.0,419.431,419.431,417.8919,418.9626,4703.0
2021-02-17 12:30:00,438.56,438.95,438.4,438.76,3302.0,419.2493,419.6222,419.0964,419.4405,3302.0
2021-02-17 12:40:00,438.94,439.76,438.94,439.75,2104.0,419.6126,420.3965,419.6126,420.3869,2104.0
2021-02-17 12:50:00,439.92,439.92,438.51,438.94,3815.0,420.5495,420.5495,419.2015,419.6126,3815.0
2021-02-17 13:00:00,439.11,439.26,438.42,438.55,2692.0,419.7751,419.9185,419.1155,419.2398,2692.0
2021-02-17 13:10:00,438.71,439.38,438.38,439.38,4560.0,419.3927,420.0332,419.0773,420.0332,4560.0
2021-02-17 13:20:00,439.36,439.38,437.55,438.69,6276.0,420.0141,420.0332,418.2838,419.3736,6276.0
2021-02-17 13:30:00,438.88,439.28,438.57,438.94,3456.0,419.5553,419.9376,419.2589,419.6126,3456.0
2021-02-17 13:40:00,439.0,439.15,438.11,438.12,3888.0,419.67,419.8134,418.8192,418.8287,3888.0
2021-02-17 13:50:00,438.39,439.48,438.39,438.59,4103.0,419.0868,420.1288,419.0868,419.278,4103.0
2021-02-17 14:00:00,438.65,439.18,438.33,439.09,2716.0,419.3354,419.842,419.0295,419.756,2716.0
2021-02-17 14:10:00,438.94,438.94,438.65,438.77,1103.0,419.6126,419.6126,419.3354,419.4501,1103.0
2021-02-17 14:20:00,438.96,439.57,438.56,439.09,3632.0,419.6317,420.2149,419.2493,419.756,3632.0
2021-02-17 14:30:00,438.79,439.04,438.7,439.0,1368.0,419.4692,419.7082,419.3832,419.67,1368.0
2021-02-17 14:40:00,438.81,439.05,438.74,439.04,1430.0,419.4883,419.7178,419.4214,419.7082,1430.0
2021-02-17 14:50:00,439.03,439.17,438.52,438.6,2696.0,419.6986,419.8325,419.2111,419.2876,2696.0
2021-02-17 15:00:00,438.55,440.09,438.52,439.14,3239.0,419.2398,420.712,419.2111,419.8038,3239.0
2021-02-17 15:10:00,438.82,439.26,438.68,438.68,3328.0,419.4979,419.9185,419.3641,419.3641,3328.0
2021-02-17 15:20:00,438.85,439.18,438.77,438.77,5223.0,419.5266,419.842,419.4501,419.4501,5223.0
2021-02-17 15:30:00,438.77,438.87,438.21,438.63,10261.0,419.4501,419.5457,418.9148,419.3163,10261.0
2021-02-17 15:40:00,438.53,439.14,438.52,438.71,9685.0,419.2207,419.8038,419.2111,419.3927,9685.0
2021-02-17 15:50:00,438.79,439.55,437.85,439.47,49234.0,419.4692,420.1957,418.5706,420.1193,49234.0
2021-02-18 09:30:00,436.47,444.41,436.39,441.03,12354.0,417.9952,425.5991,417.9186,422.3622,12354.0
2021-02-18 09:40:00,439.34,441.69,438.54,441.31,4134.0,420.7437,422.9942,419.9776,422.6303,4134.0
2021-02-18 09:50:00,440.25,443.22,440.0,441.89,6181.0,421.6152,424.4595,421.3758,423.1858,6181.0
2021-02-18 10:00:00,441.18,441.57,439.67,441.03,4900.0,422.5058,422.8793,421.0597,422.3622,4900.0
2021-02-18 10:10:00,441.74,443.14,441.02,441.42,9921.0,423.0421,424.3829,422.3526,422.7357,9921.0
2021-02-18 10:20:00,440.85,441.41,440.37,441.04,2100.0,422.1898,422.7261,421.7301,422.3717,2100.0
2021-02-18 10:30:00,441.05,441.83,440.42,441.71,7403.0,422.3813,423.1283,421.778,423.0134,7403.0
2021-02-18 10:40:00,442.14,443.34,442.14,442.82,3793.0,423.4252,424.5744,423.4252,424.0764,3793.0
2021-02-18 10:50:00,442.67,442.67,442.02,442.31,1520.0,423.9328,423.9328,423.3103,423.588,1520.0
2021-02-18 11:00:00,442.47,442.47,441.02,441.02,1421.0,423.7412,423.7412,422.3526,422.3526,1421.0
2021-02-18 11:10:00,441.17,442.52,440.96,442.31,3933.0,422.4962,423.7891,422.2951,423.588,3933.0
2021-02-18 11:20:00,441.88,441.88,441.01,441.59,3067.0,423.1762,423.1762,422.343,422.8985,3067.0
2021-02-18 11:30:00,441.01,441.74,440.73,441.04,7093.0,422.343,423.0421,422.0749,422.3717,7093.0
2021-02-18 11:40:00,440.82,441.04,440.12,440.12,1600.0,422.1611,422.3717,421.4907,421.4907,1600.0
2021-02-18 11:50:00,439.92,440.86,439.81,440.51,4317.0,421.2992,422.1994,421.1938,421.8642,4317.0
2021-02-18 12:00:00,440.68,440.89,440.19,440.58,5100.0,422.027,422.2281,421.5577,421.9312,5100.0
2021-02-18 12:10:00,440.58,441.18,439.96,440.5,4651.0,421.9312,422.5058,421.3375,421.8546,4651.0
2021-02-18 12:20:00,440.4,440.46,439.97,440.13,1501.0,421.7588,421.8163,421.347,421.5003,1501.0
2021-02-18 12:30:00,440.05,441.01,439.27,440.55,5672.0,421.4236,422.343,420.6767,421.9025,5672.0
2021-02-18 12:40:00,440.42,441.26,440.42,441.25,7679.0,421.778,422.5824,421.778,422.5729,7679.0
2021-02-18 12:50:00,441.25,441.25,440.55,440.55,4500.0,422.5729,422.5729,421.9025,421.9025,4500.0
2021-02-18 13:00:00,440.71,440.73,439.87,440.59,2699.0,422.0557,422.0749,421.2513,421.9408,2699.0
2021-02-18 13:10:00,440.84,441.23,440.22,440.38,8131.0,422.1802,422.5537,421.5865,421.7397,8131.0
2021-02-18 13:20:00,440.58,441.8,440.38,441.8,2500.0,421.9312,423.0996,421.7397,423.0996,2500.0
2021-02-18 13:30:00,441.89,442.21,441.76,441.8,2845.0,423.1858,423.4922,423.0613,423.0996,2845.0
2021-02-18 13:40:00,441.56,441.87,441.18,441.73,3739.0,422.8697,423.1666,422.5058,423.0325,3739.0
2021-02-18 13:50:00,441.94,442.03,440.5,440.5,3128.0,423.2336,423.3198,421.8546,421.8546,3128.0
2021-02-18 14:00:00,440.59,441.78,440.59,441.29,3549.0,421.9408,423.0804,421.9408,422.6112,3549.0
2021-02-18 14:10:00,441.38,442.32,441.37,441.72,4018.0,422.6974,423.5976,422.6878,423.023,4018.0
2021-02-18 14:20:00,441.71,442.01,441.51,441.51,3579.0,423.0134,423.3007,422.8219,422.8219,3579.0
2021-02-18 14:30:00,441.58,441.58,441.09,441.31,2731.0,422.8889,422.8889,422.4196,422.6303,2731.0
2021-02-18 14:40:00,441.09,441.09,440.23,440.51,2666.0,422.4196,422.4196,421.596,421.8642,2666.0
2021-02-18 14:50:00,440.42,441.38,440.08,441.23,6221.0,421.778,422.6974,421.4524,422.5537,6221.0
2021-02-18 15:00:00,440.92,441.2,440.24,440.47,2917.0,422.2568,422.525,421.6056,421.8259,2917.0
2021-02-18 15:10:00,440.29,440.29,439.43,439.69,4949.0,421.6535,421.6535,420.8299,421.0789,4949.0
2021-02-18 15:20:00,439.91,440.13,439.29,440.03,8032.0,421.2896,421.5003,420.6958,421.4045,8032.0
2021-02-18 15:30:00,439.81,440.13,439.62,439.69,8188.0,421.1938,421.5003,421.0119,421.0789,8188.0
2021-02-18 15:40:00,439.6,439.68,438.92,439.15,9915.0,420.9927,421.0693,420.3415,420.5617,9915.0
2021-02-18 15:50:00,439.13,439.13,437.15,437.7,41470.0,420.5426,420.5426,418.6464,419.1731,41470.0
2021-02-19 09:30:00,439.43,442.86,438.77,442.86,24247.0,420.8299,424.1147,420.1978,424.1147,24247.0
2021-02-19 09:40:00,442.11,442.75,439.17,442.18,14815.0,423.3965,424.0094,420.5809,423.4635,14815.0
2021-02-19 09:50:00,441.12,441.21,438.79,439.08,11400.0,422.4484,422.5345,420.217,420.4947,11400.0
2021-02-19 10:00:00,438.91,439.49,437.55,437.55,2582.0,420.3319,420.8874,419.0295,419.0295,2582.0
2021-02-19 10:10:00,437.39,437.56,436.39,437.37,6366.0,418.8762,419.039,417.9186,418.8571,6366.0
2021-02-19 10:20:00,437.81,438.16,437.29,437.73,5717.0,419.2785,419.6136,418.7805,419.2018,5717.0
2021-02-19 10:30:00,437.73,437.98,437.11,437.98,4500.0,419.2018,419.4413,418.6081,419.4413,4500.0
2021-02-19 10:40:00,438.07,439.16,437.98,439.01,5237.0,419.5275,420.5713,419.4413,420.4277,5237.0
2021-02-19 10:50:00,439.2,439.77,439.16,439.29,2360.0,420.6096,421.1555,420.5713,420.6958,2360.0
2021-02-19 11:00:00,438.67,438.99,438.5,438.73,1600.0,420.1021,420.4085,419.9393,420.1595,1600.0
2021-02-19 11:10:00,438.76,439.32,438.2,438.92,9462.0,420.1883,420.7245,419.652,420.3415,9462.0
2021-02-19 11:20:00,439.51,439.62,439.13,439.13,2178.0,420.9065,421.0119,420.5426,420.5426,2178.0
2021-02-19 11:30:00,439.38,439.67,438.77,438.77,1818.0,420.782,421.0597,420.1978,420.1978,1818.0
2021-02-19 11:40:00,438.71,438.71,438.03,438.31,6548.0,420.1404,420.1404,419.4892,419.7573,6548.0
2021-02-19 11:50:00,438.28,439.14,438.03,438.91,8221.0,419.7286,420.5522,419.4892,420.3319,8221.0
2021-02-19 12:00:00,438.91,439.47,438.64,439.23,4758.0,420.3319,420.8682,420.0733,420.6384,4758.0
2021-02-19 12:10:00,439.23,439.39,438.85,438.87,3616.0,420.6384,420.7916,420.2744,420.2936,3616.0
2021-02-19 12:20:00,438.87,440.02,438.7,438.94,6463.0,420.2936,421.3949,420.1308,420.3606,6463.0
2021-02-19 12:30:00,439.24,439.64,438.94,439.64,3589.0,420.6479,421.031,420.3606,421.031,3589.0
2021-02-19 12:40:00,439.87,440.5,439.36,439.5,3137.0,421.2513,421.8546,420.7629,420.8969,3137.0
2021-02-19 12:50:00,439.47,439.71,439.15,439.61,2730.0,420.8682,421.098,420.5617,421.0023,2730.0
2021-02-19 13:00:00,439.52,440.88,439.27,440.08,5418.0,420.9161,422.2185,420.6767,421.4524,5418.0
2021-02-19 13:10:00,440.23,440.44,439.09,439.09,1848.0,421.596,421.7971,420.5043,420.5043,1848.0
2021-02-19 13:20:00,438.76,438.8,438.3,438.38,1623.0,420.1883,420.2266,419.7477,419.8243,1623.0
2021-02-19 13:30:00,438.24,438.45,437.88,438.26,3259.0,419.6903,419.8914,419.3455,419.7094,3259.0
2021-02-19 13:40:00,437.8,437.93,436.93,436.93,5536.0,419.2689,419.3934,418.4357,418.4357,5536.0
2021-02-19 13:50:00,436.92,437.32,436.92,437.11,2818.0,418.4261,418.8092,418.4261,418.6081,2818.0
2021-02-19 14:00:00,437.31,437.81,437.0,437.14,4196.0,418.7996,419.2785,418.5027,418.6368,4196.0
2021-02-19 14:10:00,437.24,437.38,436.6,437.17,4400.0,418.7326,418.8667,418.1197,418.6656,4400.0
2021-02-19 14:20:00,437.16,437.16,435.14,435.36,5082.0,418.656,418.656,416.7215,416.9322,5082.0
2021-02-19 14:30:00,435.14,435.56,434.65,434.78,4437.0,416.7215,417.1237,416.2522,416.3767,4437.0
2021-02-19 14:40:00,434.39,435.09,434.04,434.04,2928.0,416.0032,416.6736,415.668,415.668,2928.0
2021-02-19 14:50:00,433.72,434.46,433.58,433.94,4552.0,415.3616,416.0703,415.2275,415.5723,4552.0
2021-02-19 15:00:00,433.72,434.52,433.71,434.41,5484.0,415.3616,416.1277,415.352,416.0224,5484.0
2021-02-19 15:10:00,434.33,434.99,434.19,434.94,5973.0,415.9458,416.5778,415.8117,416.5299,5973.0
2021-02-19 15:20:00,434.68,434.68,433.92,434.56,4450.0,416.2809,416.2809,415.5531,416.166,4450.0
2021-02-19 15:30:00,434.27,434.57,433.85,433.85,5935.0,415.8883,416.1756,415.4861,415.4861,5935.0
2021-02-19 15:40:00,434.0,434.34,433.09,433.52,14749.0,415.6297,415.9553,414.7583,415.1701,14749.0
2021-02-19 15:50:00,433.6,433.68,431.98,432.85,35910.0,415.2467,415.3233,413.6952,414.5284,35910.0
2021-02-22 09:30:00,427.6,429.73,423.66,423.68,12588.0,409.5006,411.5405,405.7274,405.7466,12588.0
2021-02-22 09:40:00,423.09,423.09,418.74,419.41,6520.0,405.1815,405.1815,401.0157,401.6573,6520.0
2021-02-22 09:50:00,419.03,419.62,416.36,418.29,15308.0,401.2934,401.8584,398.7364,400.5847,15308.0
2021-02-22 10:00:00,419.68,422.05,419.68,421.09,8418.0,401.9159,404.1855,401.9159,403.2662,8418.0
2021-02-22 10:10:00,421.24,421.61,419.64,420.05,6653.0,403.4098,403.7642,401.8776,402.2702,6653.0
2021-02-22 10:20:00,419.68,420.04,418.42,418.85,4505.0,401.9159,402.2606,400.7092,401.121,4505.0
2021-02-22 10:30:00,418.97,418.97,416.91,417.84,5240.0,401.2359,401.2359,399.2631,400.1538,5240.0
2021-02-22 10:40:00,417.4,417.91,416.42,416.77,4419.0,399.7324,400.2208,398.7939,399.129,4419.0
2021-02-22 10:50:00,417.48,418.73,417.27,417.49,4458.0,399.809,401.0061,399.6079,399.8186,4458.0
2021-02-22 11:00:00,417.0,417.25,415.99,416.66,2721.0,399.3493,399.5887,398.3821,399.0237,2721.0
2021-02-22 11:10:00,416.53,417.35,415.96,416.14,6669.0,398.8992,399.6845,398.3533,398.5257,6669.0
2021-02-22 11:20:00,416.6,416.66,415.24,415.24,1536.0,398.9662,399.0237,397.6638,397.6638,1536.0
2021-02-22 11:30:00,415.14,416.57,415.12,416.57,3236.0,397.568,398.9375,397.5489,398.9375,3236.0
2021-02-22 11:40:00,416.31,416.63,414.91,414.91,2241.0,398.6885,398.995,397.3478,397.3478,2241.0
2021-02-22 11:50:00,414.88,415.61,414.45,415.4,4211.0,397.319,398.0181,396.9072,397.817,4211.0
2021-02-22 12:00:00,415.85,417.33,415.37,416.29,3910.0,398.248,399.6653,397.7883,398.6694,3910.0
2021-02-22 12:10:00,416.42,416.42,413.76,414.42,5806.0,398.7939,398.7939,396.2464,396.8785,5806.0
2021-02-22 12:20:00,415.02,415.02,413.09,413.11,12214.0,397.4531,397.4531,395.6048,395.624,12214.0
2021-02-22 12:30:00,413.36,415.43,412.8,414.6,7713.0,395.8634,397.8458,395.3271,397.0509,7713.0
2021-02-22 12:40:00,414.88,416.0,414.8,416.0,1208.0,397.319,398.3916,397.2424,398.3916,1208.0
2021-02-22 12:50:00,415.76,415.95,415.7,415.75,1514.0,398.1618,398.3437,398.1043,398.1522,1514.0
2021-02-22 13:00:00,415.12,415.32,414.51,414.52,2031.0,397.5489,397.7404,396.9647,396.9743,2031.0
2021-02-22 13:10:00,414.82,414.85,413.26,413.27,2051.0,397.2616,397.2903,395.7676,395.7772,2051.0
2021-02-22 13:20:00,413.44,414.03,412.57,413.58,7934.0,395.94,396.505,395.1068,396.0741,7934.0
2021-02-22 13:30:00,413.75,414.36,413.65,414.35,2540.0,396.2369,396.8211,396.1411,396.8115,2540.0
2021-02-22 13:40:00,414.81,414.98,413.72,413.77,3476.0,397.252,397.4148,396.2081,396.256,3476.0
2021-02-22 13:50:00,413.68,414.71,413.68,414.39,2974.0,396.1698,397.1562,396.1698,396.8498,2974.0
2021-02-22 14:00:00,414.31,414.43,413.81,413.88,1200.0,396.7732,396.8881,396.2943,396.3614,1200.0
2021-02-22 14:10:00,413.67,414.69,413.67,414.67,2800.0,396.1603,397.1371,396.1603,397.1179,2800.0
2021-02-22 14:20:00,414.27,414.61,414.14,414.44,2745.0,396.7349,397.0605,396.6104,396.8977,2745.0
2021-02-22 14:30:00,414.0,415.04,414.0,414.96,4593.0,396.4763,397.4723,396.4763,397.3957,4593.0
2021-02-22 14:40:00,415.32,415.84,415.19,415.62,2594.0,397.7404,398.2384,397.6159,398.0277,2594.0
2021-02-22 14:50:00,415.84,415.84,414.79,415.05,3265.0,398.2384,398.2384,397.2328,397.4818,3265.0
2021-02-22 15:00:00,415.05,415.05,413.75,414.0,8296.0,397.4818,397.4818,396.2369,396.4763,8296.0
2021-02-22 15:10:00,413.81,413.92,412.88,413.35,6886.0,396.2943,396.3997,395.4037,395.8538,6886.0
2021-02-22 15:20:00,413.33,413.69,412.5,412.67,5171.0,395.8346,396.1794,395.0398,395.2026,5171.0
2021-02-22 15:30:00,412.84,413.26,412.1,412.53,6589.0,395.3654,395.7676,394.6567,395.0685,6589.0
2021-02-22 15:40:00,412.36,413.72,412.36,413.0,9111.0,394.9057,396.2081,394.9057,395.5186,9111.0
2021-02-22 15:50:00,413.15,414.02,412.89,413.55,23782.0,395.6623,396.4954,395.4133,396.0453,23782.0
2021-02-23 09:30:00,411.87,411.87,405.6,407.12,15717.0,394.4364,394.4364,388.4318,389.8875,15717.0
2021-02-23 09:40:00,407.71,407.77,404.67,406.83,3388.0,390.4525,390.51,387.5412,389.6098,3388.0
2021-02-23 09:50:00,407.01,409.1,406.09,406.32,3295.0,389.7822,391.7837,388.9011,389.1214,3295.0
2021-02-23 10:00:00,406.0,408.62,405.2,408.05,4477.0,388.8149,391.324,388.0488,390.7781,4477.0
2021-02-23 10:10:00,409.24,409.59,407.07,407.07,2032.0,391.9178,392.253,389.8396,389.8396,2032.0
2021-02-23 10:20:00,407.18,409.57,406.69,409.57,1306.0,389.945,392.2338,389.4757,392.2338,1306.0
2021-02-23 10:30:00,408.79,409.37,408.22,408.4,1685.0,391.4868,392.0423,390.9409,391.1133,1685.0
2021-02-23 10:40:00,408.4,409.32,407.75,409.31,2902.0,391.1133,391.9944,390.4908,391.9848,2902.0
2021-02-23 10:50:00,409.12,412.06,408.32,411.93,5961.0,391.8028,394.6184,391.0367,394.4939,5961.0
2021-02-23 11:00:00,412.07,412.66,411.29,411.9,3016.0,394.628,395.193,393.881,394.4652,3016.0
2021-02-23 11:10:00,411.74,414.15,411.73,412.85,3501.0,394.3119,396.6199,394.3024,395.375,3501.0
2021-02-23 11:20:00,412.59,413.25,412.17,412.97,4502.0,395.126,395.758,394.7237,395.4899,4502.0
2021-02-23 11:30:00,413.05,413.27,411.5,411.91,4500.0,395.5665,395.7772,394.0821,394.4748,4500.0
2021-02-23 11:40:00,411.35,411.67,409.68,410.13,2600.0,393.9385,394.2449,392.3391,392.7701,2600.0
2021-02-23 11:50:00,410.36,410.92,409.78,409.98,4448.0,392.9904,393.5267,392.4349,392.6264,4448.0
2021-02-23 12:00:00,408.52,408.79,407.3,407.3,2652.0,391.2282,391.4868,390.0599,390.0599,2652.0
2021-02-23 12:10:00,407.55,408.6,407.41,408.6,1300.0,390.2993,391.3049,390.1652,391.3049,1300.0
2021-02-23 12:20:00,408.11,408.45,407.21,408.29,2800.0,390.8356,391.1612,389.9737,391.008,2800.0
2021-02-23 12:30:00,408.31,408.67,406.85,407.71,1858.0,391.0271,391.3719,389.6289,390.4525,1858.0
2021-02-23 12:40:00,407.65,407.93,407.39,407.93,1423.0,390.3951,390.6632,390.1461,390.6632,1423.0
2021-02-23 12:50:00,407.0,407.52,406.67,406.97,2935.0,389.7726,390.2706,389.4566,389.7439,2935.0
2021-02-23 13:00:00,407.07,408.83,407.07,408.83,2635.0,389.8396,391.5251,389.8396,391.5251,2635.0
2021-02-23 13:10:00,408.86,409.13,408.86,409.0,10008.0,391.5539,391.8124,391.5539,391.6879,10008.0
2021-02-23 13:20:00,408.97,409.94,408.97,409.62,3025.0,391.6592,392.5881,391.6592,392.2817,3025.0
2021-02-23 13:30:00,409.42,410.29,409.42,410.05,2709.0,392.0902,392.9233,392.0902,392.6935,2709.0
2021-02-23 13:40:00,410.28,410.28,409.29,409.65,3811.0,392.9137,392.9137,391.9657,392.3104,3811.0
2021-02-23 13:50:00,409.26,410.95,409.26,410.6,2896.0,391.9369,393.5554,391.9369,393.2202,2896.0
2021-02-23 14:00:00,410.35,410.62,409.53,410.21,2439.0,392.9808,393.2394,392.1955,392.8467,2439.0
2021-02-23 14:10:00,410.19,411.34,410.11,410.4,3790.0,392.8276,393.9289,392.7509,393.0287,3790.0
2021-02-23 14:20:00,410.43,411.09,410.11,410.72,2711.0,393.0574,393.6895,392.7509,393.3351,2711.0
2021-02-23 14:30:00,410.72,410.72,409.12,409.16,2018.0,393.3351,393.3351,391.8028,391.8412,2018.0
2021-02-23 14:40:00,409.01,410.84,409.01,409.93,3679.0,391.6975,393.45,391.6975,392.5786,3679.0
2021-02-23 14:50:00,409.92,411.68,409.92,411.68,3053.0,392.569,394.2545,392.569,394.2545,3053.0
2021-02-23 15:00:00,411.4,413.27,411.16,413.27,3792.0,393.9863,395.7772,393.7565,395.7772,3792.0
2021-02-23 15:10:00,413.38,414.58,412.5,414.58,4638.0,395.8825,397.0317,395.0398,397.0317,4638.0
2021-02-23 15:20:00,415.32,416.48,414.93,415.78,8680.0,397.7404,398.8513,397.3669,398.1809,8680.0
2021-02-23 15:30:00,415.57,416.52,415.57,416.16,14086.0,397.9798,398.8896,397.9798,398.5449,14086.0
2021-02-23 15:40:00,416.14,416.33,415.33,415.74,8903.0,398.5257,398.7077,397.75,398.1426,8903.0
2021-02-23 15:50:00,415.28,415.89,414.74,414.87,30373.0,397.7021,398.2863,397.185,397.3095,30373.0
2021-02-24 09:30:00,411.87,415.48,411.44,412.43,11243.0,394.4364,397.8936,394.0246,394.9727,11243.0
2021-02-24 09:40:00,412.71,413.24,409.04,410.79,7591.0,395.2409,395.7485,391.7262,393.4022,7591.0
2021-02-24 09:50:00,409.96,411.45,407.42,408.38,6650.0,392.6073,394.0342,390.1748,391.0942,6650.0
2021-02-24 10:00:00,409.06,410.47,406.6,407.23,4198.0,391.7454,393.0957,389.3895,389.9928,4198.0
2021-02-24 10:10:00,407.93,408.52,406.55,407.39,4958.0,390.6632,391.2282,389.3416,390.1461,4958.0
2021-02-24 10:20:00,406.95,408.11,406.36,408.11,5047.0,389.7247,390.8356,389.1597,390.8356,5047.0
2021-02-24 10:30:00,408.12,409.3,406.69,406.69,18823.0,390.8452,391.9752,389.4757,389.4757,18823.0
2021-02-24 10:40:00,406.45,406.45,405.45,406.06,7980.0,389.2459,389.2459,388.2882,388.8724,7980.0
2021-02-24 10:50:00,406.4,409.05,406.4,409.05,2882.0,389.198,391.7358,389.198,391.7358,2882.0
2021-02-24 11:00:00,409.05,412.24,409.05,411.1,60868.0,391.7358,394.7908,391.7358,393.699,60868.0
2021-02-24 11:10:00,410.81,412.65,410.79,412.65,11628.0,393.4213,395.1834,393.4022,395.1834,11628.0
2021-02-24 11:20:00,412.58,413.27,412.11,412.24,4302.0,395.1164,395.7772,394.6663,394.7908,4302.0
2021-02-24 11:30:00,412.38,413.8,412.22,413.8,3693.0,394.9249,396.2848,394.7716,396.2848,3693.0
2021-02-24 11:40:00,413.77,414.09,413.71,413.71,816.0,396.256,396.5625,396.1986,396.1986,816.0
2021-02-24 11:50:00,413.64,413.97,413.15,413.64,2070.0,396.1315,396.4476,395.6623,396.1315,2070.0
2021-02-24 12:00:00,414.34,414.34,413.38,413.38,814.0,396.8019,396.8019,395.8825,395.8825,814.0
2021-02-24 12:10:00,413.41,414.36,413.41,413.6,3733.0,395.9113,396.8211,395.9113,396.0932,3733.0
2021-02-24 12:20:00,413.6,413.6,412.29,412.29,481.0,396.0932,396.0932,394.8387,394.8387,481.0
2021-02-24 12:30:00,412.49,414.25,412.49,414.12,3602.0,395.0302,396.7157,395.0302,396.5912,3602.0
2021-02-24 12:40:00,414.36,414.36,413.97,414.24,400.0,396.8211,396.8211,396.4476,396.7061,400.0
2021-02-24 12:50:00,414.24,414.24,413.23,413.78,2187.0,396.7061,396.7061,395.7389,396.2656,2187.0
2021-02-24 13:00:00,413.73,414.0,413.49,414.0,1107.0,396.2177,396.4763,395.9879,396.4763,1107.0
2021-02-24 13:10:00,414.0,414.58,414.0,414.34,1629.0,396.4763,397.0317,396.4763,396.8019,1629.0
2021-02-24 13:20:00,414.17,415.76,413.88,415.76,5140.0,396.6391,398.1618,396.3614,398.1618,5140.0
2021-02-24 13:30:00,415.46,416.37,415.46,416.37,1515.0,397.8745,398.746,397.8745,398.746,1515.0
2021-02-24 13:40:00,416.92,416.92,415.12,415.91,2788.0,399.2727,399.2727,397.5489,398.3054,2788.0
2021-02-24 13:50:00,416.11,417.55,416.11,417.21,4514.0,398.497,399.876,398.497,399.5504,4514.0
2021-02-24 14:00:00,417.06,417.45,416.05,416.76,2902.0,399.4068,399.7803,398.4395,399.1195,2902.0
2021-02-24 14:10:00,416.61,416.79,415.42,415.74,1376.0,398.9758,399.1482,397.8362,398.1426,1376.0
2021-02-24 14:20:00,415.97,416.13,415.2,415.8,1923.0,398.3629,398.5161,397.6255,398.2001,1923.0
2021-02-24 14:30:00,416.26,416.96,415.48,416.52,3421.0,398.6406,399.311,397.8936,398.8896,3421.0
2021-02-24 14:40:00,416.52,416.77,416.06,416.15,3851.0,398.8896,399.129,398.4491,398.5353,3851.0
2021-02-24 14:50:00,416.21,416.54,415.92,416.32,3599.0,398.5927,398.9088,398.315,398.6981,3599.0
2021-02-24 15:00:00,416.14,416.43,415.06,415.32,3991.0,398.5257,398.8034,397.4914,397.7404,3991.0
2021-02-24 15:10:00,415.28,415.76,414.73,415.18,3503.0,397.7021,398.1618,397.1754,397.6063,3503.0
2021-02-24 15:20:00,415.35,416.21,415.33,415.83,5151.0,397.7691,398.5927,397.75,398.2288,5151.0
2021-02-24 15:30:00,415.94,415.94,415.03,415.04,3652.0,398.3342,398.3342,397.4627,397.4723,3652.0
2021-02-24 15:40:00,414.8,416.17,414.8,416.17,8818.0,397.2424,398.5544,397.2424,398.5544,8818.0
2021-02-24 15:50:00,416.07,417.55,415.67,417.1,49009.0,398.4587,399.876,398.0756,399.4451,49009.0
2021-02-25 09:30:00,417.8,419.0,413.09,415.81,12895.0,400.1154,401.2646,395.6048,398.2097,12895.0
2021-02-25 09:40:00,415.81,420.0,415.81,419.28,28441.0,398.2097,402.2223,398.2097,401.5328,28441.0
2021-02-25 09:50:00,418.56,420.49,418.54,420.25,4470.0,400.8433,402.6916,400.8241,402.4617,4470.0
2021-02-25 10:00:00,420.0,420.0,416.71,417.87,7138.0,402.2223,402.2223,399.0716,400.1825,7138.0
2021-02-25 10:10:00,418.23,418.85,417.65,418.18,7462.0,400.5272,401.121,399.9718,400.4794,7462.0
2021-02-25 10:20:00,419.08,419.8,417.76,417.77,2245.0,401.3413,402.0308,400.0771,400.0867,2245.0
2021-02-25 10:30:00,418.02,418.11,415.87,416.31,5833.0,400.3261,400.4123,398.2671,398.6885,5833.0
2021-02-25 10:40:00,416.09,416.38,412.86,412.86,6590.0,398.4778,398.7555,395.3845,395.3845,6590.0
2021-02-25 10:50:00,412.46,414.88,412.03,414.85,3300.0,395.0015,397.319,394.5897,397.2903,3300.0
2021-02-25 11:00:00,414.87,415.11,413.36,414.57,7716.0,397.3095,397.5393,395.8634,397.0222,7716.0
2021-02-25 11:10:00,414.03,414.12,411.02,411.66,7085.0,396.505,396.5912,393.6224,394.2353,7085.0
2021-02-25 11:20:00,411.65,412.01,408.35,408.36,8769.0,394.2258,394.5705,391.0654,391.075,8769.0
2021-02-25 11:30:00,408.38,409.01,406.87,406.96,9293.0,391.0942,391.6975,389.6481,389.7343,9293.0
2021-02-25 11:40:00,407.21,407.31,404.81,406.41,7908.0,389.9737,390.0695,387.6753,389.2076,7908.0
2021-02-25 11:50:00,406.31,406.75,404.83,404.87,6115.0,389.1118,389.5332,387.6944,387.7327,6115.0
2021-02-25 12:00:00,404.81,405.63,403.88,405.42,9132.0,387.6753,388.4606,386.7846,388.2595,9132.0
2021-02-25 12:10:00,405.42,406.61,404.45,404.61,7157.0,388.2595,389.3991,387.3305,387.4837,7157.0
2021-02-25 12:20:00,404.73,406.24,404.59,405.27,8302.0,387.5987,389.0448,387.4646,388.1158,8302.0
2021-02-25 12:30:00,404.93,405.1,403.7,404.04,69649.0,387.7902,387.953,386.6123,386.9379,69649.0
2021-02-25 12:40:00,403.88,405.97,403.54,405.42,8852.0,386.7846,388.7862,386.459,388.2595,8852.0
2021-02-25 12:50:00,404.96,404.96,402.67,403.25,19059.0,387.8189,387.8189,385.6259,386.1813,19059.0
2021-02-25 13:00:00,403.07,403.12,400.49,401.92,7157.0,386.0089,386.0568,383.5381,384.9076,7157.0
2021-02-25 13:10:00,402.28,403.9,402.28,403.9,7619.0,385.2524,386.8038,385.2524,386.8038,7619.0
2021-02-25 13:20:00,403.9,406.6,402.98,406.6,13955.0,386.8038,389.3895,385.9227,389.3895,13955.0
2021-02-25 13:30:00,406.6,406.61,404.51,405.47,4792.0,389.3895,389.3991,387.388,388.3073,4792.0
2021-02-25 13:40:00,404.85,406.42,404.85,406.17,3466.0,387.7136,389.2171,387.7136,388.9777,3466.0
2021-02-25 13:50:00,406.14,406.14,404.52,404.97,6395.0,388.949,388.949,387.3976,387.8285,6395.0
2021-02-25 14:00:00,404.86,407.23,404.68,407.15,7475.0,387.7232,389.9928,387.5508,389.9162,7475.0
2021-02-25 14:10:00,407.06,407.21,405.87,406.54,21196.0,389.83,389.9737,388.6904,389.3321,21196.0
2021-02-25 14:20:00,406.93,409.14,406.59,408.85,5576.0,389.7055,391.822,389.3799,391.5443,5576.0
2021-02-25 14:30:00,408.63,408.63,407.3,407.55,22448.0,391.3336,391.3336,390.0599,390.2993,22448.0
2021-02-25 14:40:00,407.72,409.42,407.45,409.0,24658.0,390.4621,392.0902,390.2035,391.6879,24658.0
2021-02-25 14:50:00,409.04,409.27,407.27,408.11,33218.0,391.7262,391.9465,390.0312,390.8356,33218.0
2021-02-25 15:00:00,407.83,409.9,407.74,408.08,23897.0,390.5675,392.5498,390.4813,390.8069,23897.0
2021-02-25 15:10:00,408.64,409.3,408.0,408.46,16207.0,391.3432,391.9752,390.7303,391.1708,16207.0
2021-02-25 15:20:00,408.53,409.43,407.72,408.11,17993.0,391.2378,392.0997,390.4621,390.8356,17993.0
2021-02-25 15:30:00,408.28,409.27,405.47,406.04,13698.0,390.9984,391.9465,388.3073,388.8532,13698.0
2021-02-25 15:40:00,406.13,408.65,405.77,408.39,29529.0,388.9394,391.3527,388.5946,391.1037,29529.0
2021-02-25 15:50:00,408.56,408.71,406.02,406.3,86599.0,391.2666,391.4102,388.8341,389.1022,86599.0
2021-02-26 09:30:00,410.83,419.05,409.54,418.09,18812.0,393.4405,401.3125,392.2051,400.3932,18812.0
2021-02-26 09:40:00,418.0,420.58,416.59,417.28,14107.0,400.307,402.7778,398.9567,399.6175,14107.0
2021-02-26 09:50:00,416.39,416.95,411.69,411.69,5761.0,398.7651,399.3014,394.2641,394.2641,5761.0
2021-02-26 10:00:00,412.57,414.78,411.25,411.25,7631.0,395.1068,397.2233,393.8427,393.8427,7631.0
2021-02-26 10:10:00,411.29,411.77,409.44,410.62,15249.0,393.881,394.3407,392.1093,393.2394,15249.0
2021-02-26 10:20:00,410.61,413.14,410.61,411.53,8467.0,393.2298,395.6527,393.2298,394.1108,8467.0
2021-02-26 10:30:00,411.23,414.46,410.28,414.17,12173.0,393.8235,396.9168,392.9137,396.6391,12173.0
2021-02-26 10:40:00,414.08,414.61,411.82,413.84,3400.0,396.5529,397.0605,394.3886,396.3231,3400.0
2021-02-26 10:50:00,412.81,414.07,411.33,413.39,6866.0,395.3367,396.5433,393.9193,395.8921,6866.0
2021-02-26 11:00:00,413.37,413.93,412.77,412.92,4077.0,395.873,396.4093,395.2984,395.442,4077.0
2021-02-26 11:10:00,412.94,412.98,411.84,412.12,12620.0,395.4612,395.4995,394.4077,394.6759,12620.0
2021-02-26 11:20:00,411.89,412.08,410.5,410.92,13523.0,394.4556,394.6376,393.1244,393.5267,13523.0
2021-02-26 11:30:00,411.38,413.25,411.26,413.08,7751.0,393.9672,395.758,393.8523,395.5952,7751.0
2021-02-26 11:40:00,412.87,415.12,412.25,415.12,6556.0,395.3941,397.5489,394.8004,397.5489,6556.0
2021-02-26 11:50:00,414.68,415.29,413.26,413.26,3898.0,397.1275,397.7117,395.7676,395.7676,3898.0
2021-02-26 12:00:00,413.29,413.29,411.93,412.84,3100.0,395.7963,395.7963,394.4939,395.3654,3100.0
2021-02-26 12:10:00,412.9,414.23,412.81,414.08,2200.0,395.4228,396.6966,395.3367,396.5529,2200.0
2021-02-26 12:20:00,414.03,414.03,413.3,413.54,2110.0,396.505,396.505,395.8059,396.0358,2110.0
2021-02-26 12:30:00,414.09,414.73,413.36,413.37,5382.0,396.5625,397.1754,395.8634,395.873,5382.0
2021-02-26 12:40:00,413.26,414.13,412.92,414.13,4193.0,395.7676,396.6008,395.442,396.6008,4193.0
2021-02-26 12:50:00,413.68,413.68,412.36,412.92,3600.0,396.1698,396.1698,394.9057,395.442,3600.0
2021-02-26 13:00:00,413.03,413.73,412.58,413.34,6200.0,395.5473,396.2177,395.1164,395.8442,6200.0
2021-02-26 13:10:00,413.17,416.01,413.17,415.89,8325.0,395.6814,398.4012,395.6814,398.2863,8325.0
2021-02-26 13:20:00,415.96,417.09,415.78,416.71,4369.0,398.3533,399.4355,398.1809,399.0716,4369.0
2021-02-26 13:30:00,416.71,416.71,414.79,414.79,4937.0,399.0716,399.0716,397.2328,397.2328,4937.0
2021-02-26 13:40:00,414.83,417.02,414.48,415.23,5902.0,397.2712,399.3685,396.936,397.6542,5902.0
2021-02-26 13:50:00,414.16,414.72,413.48,414.47,3022.0,396.6295,397.1658,395.9783,396.9264,3022.0
2021-02-26 14:00:00,414.5,414.85,413.53,413.53,2345.0,396.9551,397.2903,396.0262,396.0262,2345.0
2021-02-26 14:10:00,413.81,414.36,413.11,413.11,4521.0,396.2943,396.8211,395.624,395.624,4521.0
2021-02-26 14:20:00,412.69,413.74,412.36,413.53,3300.0,395.2217,396.2273,394.9057,396.0262,3300.0
2021-02-26 14:30:00,413.38,414.83,413.38,414.69,3320.0,395.8825,397.2712,395.8825,397.1371,3320.0
2021-02-26 14:40:00,414.14,415.85,413.62,415.35,4215.0,396.6104,398.248,396.1124,397.7691,4215.0
2021-02-26 14:50:00,415.2,416.05,415.0,415.49,2682.0,397.6255,398.4395,397.434,397.9032,2682.0
2021-02-26 15:00:00,415.92,417.64,415.92,417.64,4207.0,398.315,399.9622,398.315,399.9622,4207.0
2021-02-26 15:10:00,417.99,418.27,417.05,417.05,5227.0,400.2974,400.5655,399.3972,399.3972,5227.0
2021-02-26 15:20:00,417.63,417.63,414.39,414.39,2715.0,399.9526,399.9526,396.8498,396.8498,2715.0
2021-02-26 15:30:00,414.24,414.43,413.43,413.88,8982.0,396.7061,396.8881,395.9304,396.3614,8982.0
2021-02-26 15:40:00,413.57,416.84,413.57,416.77,10611.0,396.0645,399.1961,396.0645,399.129,10611.0
2021-02-26 15:50:00,416.64,417.34,414.39,414.39,75724.0,399.0045,399.6749,396.8498,396.8498,75724.0
2021-03-01 09:30:00,418.09,421.62,417.68,417.68,9775.0,400.3932,403.7738,400.0005,400.0005,9775.0
2021-03-01 09:40:00,418.55,420.43,416.38,416.75,11033.0,400.8337,402.6341,398.7555,399.1099,11033.0
2021-03-01 09:50:00,415.53,417.52,415.53,417.52,1653.0,397.9415,399.8473,397.9415,399.8473,1653.0
2021-03-01 10:00:00,418.2,418.2,413.02,413.41,12149.0,400.4985,400.4985,395.5378,395.9113,12149.0
2021-03-01 10:10:00,414.12,416.28,414.07,415.87,2900.0,396.5912,398.6598,396.5433,398.2671,2900.0
2021-03-01 10:20:00,416.12,416.82,414.91,415.59,6924.0,398.5066,399.1769,397.3478,397.999,6924.0
2021-03-01 10:30:00,415.5,416.4,414.48,416.4,8366.0,397.9128,398.7747,396.936,398.7747,8366.0
2021-03-01 10:40:00,416.56,417.61,416.04,417.0,4773.0,398.9279,399.9335,398.4299,399.3493,4773.0
2021-03-01 10:50:00,417.18,417.18,416.07,416.43,6500.0,399.5217,399.5217,398.4587,398.8034,6500.0
2021-03-01 11:00:00,416.43,416.78,415.41,416.72,4657.0,398.8034,399.1386,397.8266,399.0812,4657.0
2021-03-01 11:10:00,417.49,417.53,415.93,416.72,5333.0,399.8186,399.8569,398.3246,399.0812,5333.0
2021-03-01 11:20:00,416.56,416.58,414.44,414.5,4037.0,398.9279,398.9471,396.8977,396.9551,4037.0
2021-03-01 11:30:00,414.28,414.87,414.2,414.72,2194.0,396.7444,397.3095,396.6678,397.1658,2194.0
2021-03-01 11:40:00,415.23,415.23,414.86,415.11,1542.0,397.6542,397.6542,397.2999,397.5393,1542.0
2021-03-01 11:50:00,415.18,415.7,415.15,415.44,2800.0,397.6063,398.1043,397.5776,397.8553,2800.0
2021-03-01 12:00:00,415.43,417.76,415.42,417.76,2510.0,397.8458,400.0771,397.8362,400.0771,2510.0
2021-03-01 12:10:00,417.8,418.02,417.38,418.02,2320.0,400.1154,400.3261,399.7132,400.3261,2320.0
2021-03-01 12:20:00,418.29,418.98,417.74,418.08,2420.0,400.5847,401.2455,400.058,400.3836,2420.0
2021-03-01 12:30:00,417.78,418.53,417.78,418.53,500.0,400.0963,400.8145,400.0963,400.8145,500.0
2021-03-01 12:40:00,418.61,419.33,418.36,419.3,1725.0,400.8912,401.5807,400.6517,401.552,1725.0
2021-03-01 12:50:00,419.74,419.74,418.47,419.06,1673.0,401.9733,401.9733,400.7571,401.3221,1673.0
2021-03-01 13:00:00,419.25,419.64,419.1,419.64,2927.0,401.5041,401.8776,401.3604,401.8776,2927.0
2021-03-01 13:10:00,419.33,419.33,418.27,419.02,1700.0,401.5807,401.5807,400.5655,401.2838,1700.0
2021-03-01 13:20:00,419.18,419.78,419.05,419.56,2633.0,401.437,402.0116,401.3125,401.8009,2633.0
2021-03-01 13:30:00,419.95,420.11,419.51,419.52,2176.0,402.1744,402.3277,401.7531,401.7626,2176.0
2021-03-01 13:40:00,419.85,420.37,419.74,419.74,1879.0,402.0787,402.5767,401.9733,401.9733,1879.0
2021-03-01 13:50:00,419.36,419.91,419.18,419.18,1296.0,401.6094,402.1361,401.437,401.437,1296.0
2021-03-01 14:00:00,418.6,420.33,418.44,420.14,3816.0,400.8816,402.5384,400.7284,402.3564,3816.0
2021-03-01 14:10:00,420.26,421.18,420.05,420.84,4552.0,402.4713,403.3524,402.2702,403.0268,4552.0
2021-03-01 14:20:00,420.75,420.99,420.14,420.19,4862.0,402.9406,403.1704,402.3564,402.4043,4862.0
2021-03-01 14:30:00,420.47,420.59,419.8,420.14,3147.0,402.6724,402.7873,402.0308,402.3564,3147.0
2021-03-01 14:40:00,420.71,420.96,420.14,420.96,3225.0,402.9023,403.1417,402.3564,403.1417,3225.0
2021-03-01 14:50:00,421.05,421.18,420.7,420.91,4472.0,403.2279,403.3524,402.8927,403.0938,4472.0
2021-03-01 15:00:00,420.98,422.07,420.98,421.92,3716.0,403.1608,404.2047,403.1608,404.0611,3716.0
2021-03-01 15:10:00,422.06,422.32,420.82,421.62,4297.0,404.1951,404.4441,403.0076,403.7738,4297.0
2021-03-01 15:20:00,421.69,422.07,421.59,421.88,3190.0,403.8408,404.2047,403.745,404.0227,3190.0
2021-03-01 15:30:00,421.98,422.38,420.64,420.64,5558.0,404.1185,404.5016,402.8352,402.8352,5558.0
2021-03-01 15:40:00,421.0,421.48,420.81,421.0,6425.0,403.18,403.6397,402.998,403.18,6425.0
2021-03-01 15:50:00,421.0,421.33,419.87,420.16,20852.0,403.18,403.496,402.0978,402.3755,20852.0
2021-03-02 09:30:00,420.0,426.84,419.74,426.68,28841.0,402.2223,408.7728,401.9733,408.6196,28841.0
2021-03-02 09:40:00,426.32,429.56,423.72,424.13,14970.0,408.2748,411.3777,405.7849,406.1775,14970.0
2021-03-02 09:50:00,424.96,426.37,423.3,425.08,13879.0,406.9724,408.3227,405.3826,407.0873,13879.0
2021-03-02 10:00:00,424.28,425.32,423.4,423.69,11614.0,406.3212,407.3171,405.4784,405.7561,11614.0
2021-03-02 10:10:00,423.44,423.44,417.11,417.28,5289.0,405.5167,405.5167,399.4546,399.6175,5289.0
2021-03-02 10:20:00,417.32,417.81,414.59,414.85,33137.0,399.6558,400.125,397.0413,397.2903,33137.0
2021-03-02 10:30:00,414.89,415.77,413.43,413.84,3153.0,397.3286,398.1714,395.9304,396.3231,3153.0
2021-03-02 10:40:00,413.45,413.8,411.97,411.97,1700.0,395.9496,396.2848,394.5322,394.5322,1700.0
2021-03-02 10:50:00,412.21,414.2,411.87,413.22,28662.0,394.7621,396.6678,394.4364,395.7293,28662.0
2021-03-02 11:00:00,411.5,413.38,411.29,413.38,2898.0,394.0821,395.8825,393.881,395.8825,2898.0
2021-03-02 11:10:00,413.25,413.69,411.4,411.68,3856.0,395.758,396.1794,393.9863,394.2545,3856.0
2021-03-02 11:20:00,411.89,415.07,410.38,415.06,32333.0,394.4556,397.501,393.0095,397.4914,32333.0
2021-03-02 11:30:00,415.32,415.65,413.05,413.09,2301.0,397.7404,398.0564,395.5665,395.6048,2301.0
2021-03-02 11:40:00,410.47,412.58,410.47,412.58,2200.0,393.0957,395.1164,393.0957,395.1164,2200.0
2021-03-02 11:50:00,412.33,413.32,411.97,413.32,6900.0,394.877,395.8251,394.5322,395.8251,6900.0
2021-03-02 12:00:00,412.76,413.04,412.06,412.99,1174.0,395.2888,395.5569,394.6184,395.509,1174.0
2021-03-02 12:10:00,412.47,412.56,411.5,411.94,6122.0,395.0111,395.0972,394.0821,394.5035,6122.0
2021-03-02 12:20:00,412.06,412.25,411.59,411.81,3851.0,394.6184,394.8004,394.1683,394.379,3851.0
2021-03-02 12:30:00,412.05,413.49,412.0,413.36,2007.0,394.6088,395.9879,394.5609,395.8634,2007.0
2021-03-02 12:40:00,413.67,413.77,413.24,413.77,3837.0,396.1603,396.256,395.7485,396.256,3837.0
2021-03-02 12:50:00,413.79,417.47,413.63,414.58,34282.0,396.2752,399.7994,396.122,397.0317,34282.0
2021-03-02 13:00:00,414.41,414.41,412.55,413.54,6400.0,396.8689,396.8689,395.0877,396.0358,6400.0
2021-03-02 13:10:00,414.12,414.46,413.52,413.52,1564.0,396.5912,396.9168,396.0166,396.0166,1564.0
2021-03-02 13:20:00,413.35,413.36,412.63,413.1,7201.0,395.8538,395.8634,395.1643,395.6144,7201.0
2021-03-02 13:30:00,413.42,414.19,412.36,412.59,7034.0,395.9208,396.6582,394.9057,395.126,7034.0
2021-03-02 13:40:00,412.65,412.81,412.26,412.81,2977.0,395.1834,395.3367,394.8099,395.3367,2977.0
2021-03-02 13:50:00,412.71,412.83,412.21,412.77,7775.0,395.2409,395.3558,394.7621,395.2984,7775.0
2021-03-02 14:00:00,412.77,413.77,412.26,413.77,8337.0,395.2984,396.256,394.8099,396.256,8337.0
2021-03-02 14:10:00,413.77,415.23,413.51,414.77,7066.0,396.256,397.6542,396.007,397.2137,7066.0
2021-03-02 14:20:00,414.77,416.49,414.49,415.27,17860.0,397.2137,398.8609,396.9455,397.6925,17860.0
2021-03-02 14:30:00,414.98,416.61,414.98,416.38,7489.0,397.4148,398.9758,397.4148,398.7555,7489.0
2021-03-02 14:40:00,416.49,416.95,415.71,416.81,22539.0,398.8609,399.3014,398.1139,399.1673,22539.0
2021-03-02 14:50:00,417.17,417.17,416.43,416.54,4464.0,399.5121,399.5121,398.8034,398.9088,4464.0
2021-03-02 15:00:00,416.71,417.18,416.19,416.74,15144.0,399.0716,399.5217,398.5736,399.1003,15144.0
2021-03-02 15:10:00,416.61,416.99,415.91,416.09,12928.0,398.9758,399.3397,398.3054,398.4778,12928.0
2021-03-02 15:20:00,416.28,416.92,416.0,416.3,13155.0,398.6598,399.2727,398.3916,398.6789,13155.0
2021-03-02 15:30:00,416.25,417.65,416.18,417.61,7706.0,398.6311,399.9718,398.564,399.9335,7706.0
2021-03-02 15:40:00,417.63,419.06,417.13,417.94,22203.0,399.9526,401.3221,399.4738,400.2495,22203.0
2021-03-02 15:50:00,418.15,420.25,417.68,418.82,85521.0,400.4506,402.4617,400.0005,401.0923,85521.0
2021-03-03 09:30:00,416.41,422.59,415.17,416.37,49112.0,398.7843,404.7027,397.5968,398.746,49112.0
2021-03-03 09:40:00,415.47,418.1,413.17,415.0,21122.0,397.8841,400.4027,395.6814,397.434,21122.0
2021-03-03 09:50:00,414.59,417.0,413.45,413.48,10790.0,397.0413,399.3493,395.9496,395.9783,10790.0
2021-03-03 10:00:00,414.38,417.54,414.38,417.54,27038.0,396.8402,399.8664,396.8402,399.8664,27038.0
2021-03-03 10:10:00,416.69,416.69,412.21,412.21,5082.0,399.0524,399.0524,394.7621,394.7621,5082.0
2021-03-03 10:20:00,413.02,414.93,412.32,414.61,11030.0,395.5378,397.3669,394.8674,397.0605,11030.0
2021-03-03 10:30:00,414.23,415.47,412.28,413.84,28679.0,396.6966,397.8841,394.8291,396.3231,28679.0
2021-03-03 10:40:00,413.84,414.55,412.47,412.75,42208.0,396.3231,397.003,395.0111,395.2792,42208.0
2021-03-03 10:50:00,412.92,415.78,412.47,415.36,26652.0,395.442,398.1809,395.0111,397.7787,26652.0
2021-03-03 11:00:00,415.12,415.39,414.4,414.9,10519.0,397.5489,397.8075,396.8594,397.3382,10519.0
2021-03-03 11:10:00,414.55,415.06,414.26,415.03,13174.0,397.003,397.4914,396.7253,397.4627,13174.0
2021-03-03 11:20:00,415.07,415.61,414.73,415.12,9192.0,397.501,398.0181,397.1754,397.5489,9192.0
2021-03-03 11:30:00,415.0,415.46,413.71,415.46,8379.0,397.434,397.8745,396.1986,397.8745,8379.0
2021-03-03 11:40:00,415.75,415.75,414.0,414.0,2002.0,398.1522,398.1522,396.4763,396.4763,2002.0
2021-03-03 11:50:00,414.87,416.96,414.73,414.73,7065.0,397.3095,399.311,397.1754,397.1754,7065.0
2021-03-03 12:00:00,414.0,414.64,413.97,414.52,2485.0,396.4763,397.0892,396.4476,396.9743,2485.0
2021-03-03 12:10:00,414.62,416.4,414.62,416.25,5323.0,397.07,398.7747,397.07,398.6311,5323.0
2021-03-03 12:20:00,416.43,417.01,416.02,416.82,4071.0,398.8034,399.3589,398.4108,399.1769,4071.0
2021-03-03 12:30:00,416.93,416.99,415.84,416.03,3635.0,399.2823,399.3397,398.2384,398.4204,3635.0
2021-03-03 12:40:00,416.44,416.69,415.93,416.5,3281.0,398.813,399.0524,398.3246,398.8705,3281.0
2021-03-03 12:50:00,416.7,416.9,415.91,415.92,6080.0,399.062,399.2535,398.3054,398.315,6080.0
2021-03-03 13:00:00,416.07,416.62,415.52,415.67,8711.0,398.4587,398.9854,397.932,398.0756,8711.0
2021-03-03 13:10:00,415.48,417.1,415.24,417.1,7021.0,397.8936,399.4451,397.6638,399.4451,7021.0
2021-03-03 13:20:00,417.25,417.46,414.01,414.01,61407.0,399.5887,399.7898,396.4859,396.4859,61407.0
2021-03-03 13:30:00,414.4,415.06,412.77,414.74,14356.0,396.8594,397.4914,395.2984,397.185,14356.0
2021-03-03 13:40:00,414.19,415.06,411.83,411.83,9641.0,396.6582,397.4914,394.3981,394.3981,9641.0
2021-03-03 13:50:00,411.54,411.54,410.23,411.44,5595.0,394.1204,394.1204,392.8659,394.0246,5595.0
2021-03-03 14:00:00,411.37,413.15,411.37,411.66,8058.0,393.9576,395.6623,393.9576,394.2353,8058.0
2021-03-03 14:10:00,412.03,412.93,410.47,410.47,4243.0,394.5897,395.4516,393.0957,393.0957,4243.0
2021-03-03 14:20:00,410.74,412.56,410.71,412.18,7166.0,393.3543,395.0972,393.3255,394.7333,7166.0
2021-03-03 14:30:00,412.51,413.09,410.81,412.35,7820.0,395.0494,395.6048,393.4213,394.8961,7820.0
2021-03-03 14:40:00,412.6,413.17,411.94,412.12,4328.0,395.1355,395.6814,394.5035,394.6759,4328.0
2021-03-03 14:50:00,412.38,413.9,412.19,413.33,5632.0,394.9249,396.3805,394.7429,395.8346,5632.0
2021-03-03 15:00:00,413.59,413.93,411.62,411.62,42479.0,396.0836,396.4093,394.197,394.197,42479.0
2021-03-03 15:10:00,411.46,411.8,410.8,411.67,7464.0,394.0438,394.3694,393.4117,394.2449,7464.0
2021-03-03 15:20:00,411.43,411.64,410.01,410.63,6622.0,394.0151,394.2162,392.6552,393.2489,6622.0
2021-03-03 15:30:00,410.27,411.15,410.0,410.51,11941.0,392.9042,393.7469,392.6456,393.134,11941.0
2021-03-03 15:40:00,410.45,411.76,410.0,411.41,11484.0,393.0766,394.3311,392.6456,393.9959,11484.0
2021-03-03 15:50:00,411.13,411.49,409.43,409.74,35509.0,393.7278,394.0725,392.0997,392.3966,35509.0
2021-03-04 09:30:00,407.4,413.62,407.4,413.11,15628.0,390.1557,396.1124,390.1557,395.624,15628.0
2021-03-04 09:40:00,412.85,412.85,408.23,408.96,4300.0,395.375,395.375,390.9505,391.6496,4300.0
2021-03-04 09:50:00,408.77,408.97,405.33,408.02,12297.0,391.4677,391.6592,388.1733,390.7494,12297.0
2021-03-04 10:00:00,408.02,408.05,404.8,404.8,4212.0,390.7494,390.7781,387.6657,387.6657,4212.0
2021-03-04 10:10:00,405.29,406.56,403.0,403.64,10485.0,388.135,389.3512,385.9419,386.5548,10485.0
2021-03-04 10:20:00,403.83,405.97,402.15,405.43,21875.0,386.7368,388.7862,385.1279,388.269,21875.0
2021-03-04 10:30:00,404.94,408.2,403.98,408.13,10333.0,387.7998,390.9218,386.8804,390.8548,10333.0
2021-03-04 10:40:00,408.13,411.93,408.09,411.84,17045.0,390.8548,394.4939,390.8164,394.4077,17045.0
2021-03-04 10:50:00,411.33,411.47,409.97,410.16,2500.0,393.9193,394.0534,392.6169,392.7988,2500.0
2021-03-04 11:00:00,411.06,412.82,411.05,411.37,1705.0,393.6607,395.3462,393.6512,393.9576,1705.0
2021-03-04 11:10:00,412.0,412.51,410.25,412.51,10044.0,394.5609,395.0494,392.885,395.0494,10044.0
2021-03-04 11:20:00,412.41,412.7,412.01,412.01,1438.0,394.9536,395.2313,394.5705,394.5705,1438.0
2021-03-04 11:30:00,412.08,412.34,410.86,411.88,1548.0,394.6376,394.8866,393.4692,394.446,1548.0
2021-03-04 11:40:00,411.61,414.12,411.61,413.98,1700.0,394.1875,396.5912,394.1875,396.4571,1700.0
2021-03-04 11:50:00,413.69,414.55,411.48,412.17,14243.0,396.1794,397.003,394.063,394.7237,14243.0
2021-03-04 12:00:00,412.44,414.81,412.43,414.65,4500.0,394.9823,397.252,394.9727,397.0988,4500.0
2021-03-04 12:10:00,414.64,414.87,412.95,413.54,6044.0,397.0892,397.3095,395.4707,396.0358,6044.0
2021-03-04 12:20:00,413.81,413.99,409.93,410.01,6198.0,396.2943,396.4667,392.5786,392.6552,6198.0
2021-03-04 12:30:00,409.95,409.95,408.52,409.85,5766.0,392.5977,392.5977,391.2282,392.5019,5766.0
2021-03-04 12:40:00,410.11,410.31,406.72,407.1,5444.0,392.7509,392.9425,389.5044,389.8684,5444.0
2021-03-04 12:50:00,406.45,407.11,404.65,405.32,5298.0,389.2459,389.8779,387.5221,388.1637,5298.0
2021-03-04 13:00:00,404.33,406.39,404.33,405.48,6051.0,387.2156,389.1884,387.2156,388.3169,6051.0
2021-03-04 13:10:00,405.09,406.48,403.99,406.44,8296.0,387.9434,389.2746,386.89,389.2363,8296.0
2021-03-04 13:20:00,406.45,409.08,405.66,409.08,14404.0,389.2459,391.7645,388.4893,391.7645,14404.0
2021-03-04 13:30:00,409.08,409.08,406.5,409.04,8713.0,391.7645,391.7645,389.2937,391.7262,8713.0
2021-03-04 13:40:00,408.9,409.75,406.48,406.76,17290.0,391.5922,392.4062,389.2746,389.5427,17290.0
2021-03-04 13:50:00,406.65,407.2,403.96,404.9,11725.0,389.4374,389.9641,386.8613,387.7615,11725.0
2021-03-04 14:00:00,404.13,405.58,404.12,405.29,10640.0,387.0241,388.4127,387.0145,388.135,10640.0
2021-03-04 14:10:00,405.29,407.08,405.24,407.08,11107.0,388.135,389.8492,388.0871,389.8492,11107.0
2021-03-04 14:20:00,407.21,410.4,407.06,410.4,9395.0,389.9737,393.0287,389.83,393.0287,9395.0
2021-03-04 14:30:00,410.0,410.0,407.72,408.02,7822.0,392.6456,392.6456,390.4621,390.7494,7822.0
2021-03-04 14:40:00,407.97,410.11,407.37,408.43,24701.0,390.7015,392.7509,390.1269,391.1421,24701.0
2021-03-04 14:50:00,408.52,409.8,408.07,409.08,7865.0,391.2282,392.4541,390.7973,391.7645,7865.0
2021-03-04 15:00:00,408.92,409.67,408.24,408.79,8771.0,391.6113,392.3296,390.9601,391.4868,8771.0
2021-03-04 15:10:00,408.79,408.91,407.42,407.47,11003.0,391.4868,391.6017,390.1748,390.2227,11003.0
2021-03-04 15:20:00,407.63,409.59,407.37,409.56,11582.0,390.3759,392.253,390.1269,392.2242,11582.0
2021-03-04 15:30:00,409.58,410.0,408.38,408.8,22091.0,392.2434,392.6456,391.0942,391.4964,22091.0
2021-03-04 15:40:00,408.95,409.94,408.33,408.59,12251.0,391.64,392.5881,391.0463,391.2953,12251.0
2021-03-04 15:50:00,408.66,409.17,406.98,409.01,59694.0,391.3623,391.8507,389.7534,391.6975,59694.0
2021-03-05 09:30:00,411.86,412.01,402.69,403.42,16627.0,394.4269,394.5705,385.645,386.3441,16627.0
2021-03-05 09:40:00,404.23,405.59,403.3,404.51,8850.0,387.1198,388.4223,386.2292,387.388,8850.0
2021-03-05 09:50:00,404.12,405.27,402.57,403.46,10382.0,387.0145,388.1158,385.5301,386.3824,10382.0
2021-03-05 10:00:00,403.46,404.61,402.69,403.54,33926.0,386.3824,387.4837,385.645,386.459,33926.0
2021-03-05 10:10:00,403.63,404.42,401.27,401.85,17959.0,386.5452,387.3018,384.2851,384.8406,17959.0
2021-03-05 10:20:00,401.96,403.37,400.73,401.93,13071.0,384.9459,386.2962,383.768,384.9172,13071.0
2021-03-05 10:30:00,401.21,404.01,401.21,402.1,13805.0,384.2277,386.9091,384.2277,385.08,13805.0
2021-03-05 10:40:00,402.4,403.7,402.39,402.77,8400.0,385.3673,386.6123,385.3577,385.7216,8400.0
2021-03-05 10:50:00,402.8,404.25,402.77,403.08,6581.0,385.7504,387.139,385.7216,386.0185,6581.0
2021-03-05 11:00:00,403.1,403.35,400.01,400.01,12628.0,386.0377,386.2771,383.0785,383.0785,12628.0
2021-03-05 11:10:00,400.06,402.98,400.06,402.64,12968.0,383.1263,385.9227,383.1263,385.5971,12968.0
2021-03-05 11:20:00,402.28,403.88,402.27,402.85,10386.0,385.2524,386.7846,385.2428,385.7982,10386.0
2021-03-05 11:30:00,403.49,404.37,402.6,404.37,7249.0,386.4112,387.2539,385.5588,387.2539,7249.0
2021-03-05 11:40:00,404.38,404.83,403.06,403.64,8279.0,387.2635,387.6944,385.9994,386.5548,8279.0
2021-03-05 11:50:00,403.64,406.76,403.64,406.75,4421.0,386.5548,389.5427,386.5548,389.5332,4421.0
2021-03-05 12:00:00,407.28,408.72,406.73,407.58,5652.0,390.0407,391.4198,389.514,390.328,5652.0
2021-03-05 12:10:00,407.54,409.68,407.54,409.68,5056.0,390.2897,392.3391,390.2897,392.3391,5056.0
2021-03-05 12:20:00,409.88,411.57,409.88,411.57,1685.0,392.5307,394.1491,392.5307,394.1491,1685.0
2021-03-05 12:30:00,411.53,411.53,409.8,411.25,4223.0,394.1108,394.1108,392.4541,393.8427,4223.0
2021-03-05 12:40:00,410.49,411.05,410.12,411.05,2413.0,393.1149,393.6512,392.7605,393.6512,2413.0
2021-03-05 12:50:00,411.25,411.25,408.96,409.25,5115.0,393.8427,393.8427,391.6496,391.9273,5115.0
2021-03-05 13:00:00,409.25,409.45,408.45,409.38,4720.0,391.9273,392.1189,391.1612,392.0518,4720.0
2021-03-05 13:10:00,409.82,410.3,408.63,410.17,7272.0,392.4732,392.9329,391.3336,392.8084,7272.0
2021-03-05 13:20:00,410.09,411.8,410.0,410.32,3121.0,392.7318,394.3694,392.6456,392.9521,3121.0
2021-03-05 13:30:00,410.43,411.29,410.18,410.83,4000.0,393.0574,393.881,392.818,393.4405,4000.0
2021-03-05 13:40:00,411.26,412.73,411.26,412.23,11167.0,393.8523,395.26,393.8523,394.7812,11167.0
2021-03-05 13:50:00,411.87,412.52,411.22,411.22,4783.0,394.4364,395.0589,393.814,393.814,4783.0
2021-03-05 14:00:00,411.62,411.73,409.9,410.07,5171.0,394.197,394.3024,392.5498,392.7126,5171.0
2021-03-05 14:10:00,410.01,410.34,408.98,408.98,5506.0,392.6552,392.9712,391.6688,391.6688,5506.0
2021-03-05 14:20:00,409.58,411.74,409.48,411.66,4642.0,392.2434,394.3119,392.1476,394.2353,4642.0
2021-03-05 14:30:00,412.31,412.97,412.0,412.97,2504.0,394.8578,395.4899,394.5609,395.4899,2504.0
2021-03-05 14:40:00,413.09,413.94,412.27,413.5,6288.0,395.6048,396.4188,394.8195,395.9975,6288.0
2021-03-05 14:50:00,413.22,414.63,412.92,414.58,6940.0,395.7293,397.0796,395.442,397.0317,6940.0
2021-03-05 15:00:00,414.89,415.66,414.08,414.78,9013.0,397.3286,398.066,396.5529,397.2233,9013.0
2021-03-05 15:10:00,414.71,415.89,413.57,415.19,8617.0,397.1562,398.2863,396.0645,397.6159,8617.0
2021-03-05 15:20:00,415.1,416.42,414.83,416.15,12714.0,397.5297,398.7939,397.2712,398.5353,12714.0
2021-03-05 15:30:00,415.95,416.42,415.26,416.29,10060.0,398.3437,398.7939,397.683,398.6694,10060.0
2021-03-05 15:40:00,416.54,416.54,415.16,415.88,12734.0,398.9088,398.9088,397.5872,398.2767,12734.0
2021-03-05 15:50:00,416.23,416.42,414.45,414.45,42902.0,398.6119,398.7939,396.9072,396.9072,42902.0
2021-03-08 09:30:00,413.99,413.99,404.06,408.25,23482.0,396.4667,396.4667,386.957,390.9697,23482.0
2021-03-08 09:40:00,408.28,411.88,408.28,409.39,3411.0,390.9984,394.446,390.9984,392.0614,3411.0
2021-03-08 09:50:00,408.34,410.36,406.64,408.05,10327.0,391.0559,392.9904,389.4278,390.7781,10327.0
2021-03-08 10:00:00,406.83,408.1,404.08,405.21,9428.0,389.6098,390.826,386.9762,388.0584,9428.0
2021-03-08 10:10:00,405.19,406.84,403.68,406.81,19210.0,388.0392,389.6194,386.5931,389.5906,19210.0
2021-03-08 10:20:00,407.17,408.01,406.38,407.98,11390.0,389.9354,390.7398,389.1788,390.7111,11390.0
2021-03-08 10:30:00,408.03,408.94,407.52,408.61,16221.0,390.759,391.6305,390.2706,391.3144,16221.0
2021-03-08 10:40:00,409.32,411.17,408.78,410.74,13629.0,391.9944,393.7661,391.4772,393.3543,13629.0
2021-03-08 10:50:00,410.75,411.02,408.07,409.11,25079.0,393.3639,393.6224,390.7973,391.7933,25079.0
2021-03-08 11:00:00,409.3,409.56,408.75,409.28,3770.0,391.9752,392.2242,391.4485,391.9561,3770.0
2021-03-08 11:10:00,409.27,409.87,408.58,409.64,6107.0,391.9465,392.5211,391.2857,392.3008,6107.0
2021-03-08 11:20:00,409.74,410.05,409.39,409.77,2555.0,392.3966,392.6935,392.0614,392.4253,2555.0
2021-03-08 11:30:00,409.77,409.77,408.41,408.97,3496.0,392.4253,392.4253,391.1229,391.6592,3496.0
2021-03-08 11:40:00,409.34,409.34,407.85,408.42,7846.0,392.0135,392.0135,390.5866,391.1325,7846.0
2021-03-08 11:50:00,407.76,409.67,407.76,409.41,2101.0,390.5004,392.3296,390.5004,392.0806,2101.0
2021-03-08 12:00:00,409.41,410.76,408.28,410.52,4305.0,392.0806,393.3734,390.9984,393.1436,4305.0
2021-03-08 12:10:00,410.71,410.71,409.29,409.55,2800.0,393.3255,393.3255,391.9657,392.2146,2800.0
2021-03-08 12:20:00,409.47,412.12,409.02,412.12,4524.0,392.138,394.6759,391.7071,394.6759,4524.0
2021-03-08 12:30:00,412.66,414.3,412.37,413.27,5420.0,395.193,396.7636,394.9153,395.7772,5420.0
2021-03-08 12:40:00,413.78,413.9,412.54,412.8,2000.0,396.2656,396.3805,395.0781,395.3271,2000.0
2021-03-08 12:50:00,413.38,413.61,412.0,412.0,1730.0,395.8825,396.1028,394.5609,394.5609,1730.0
2021-03-08 13:00:00,412.36,413.36,411.75,413.19,3953.0,394.9057,395.8634,394.3215,395.7006,3953.0
2021-03-08 13:10:00,412.97,413.13,411.72,411.93,7656.0,395.4899,395.6431,394.2928,394.4939,7656.0
2021-03-08 13:20:00,411.78,412.44,410.94,411.2,5219.0,394.3503,394.9823,393.5458,393.7948,5219.0
2021-03-08 13:30:00,411.2,411.65,410.92,411.52,4340.0,393.7948,394.2258,393.5267,394.1013,4340.0
2021-03-08 13:40:00,411.37,411.64,409.74,410.01,7489.0,393.9576,394.2162,392.3966,392.6552,7489.0
2021-03-08 13:50:00,409.97,410.51,409.49,410.27,6774.0,392.6169,393.134,392.1572,392.9042,6774.0
2021-03-08 14:00:00,409.96,410.75,409.96,410.75,3279.0,392.6073,393.3639,392.6073,393.3639,3279.0
2021-03-08 14:10:00,410.27,410.48,409.72,410.0,4700.0,392.9042,393.1053,392.3775,392.6456,4700.0
2021-03-08 14:20:00,410.04,410.4,409.44,409.59,6139.0,392.6839,393.0287,392.1093,392.253,6139.0
2021-03-08 14:30:00,410.0,410.62,409.68,409.75,3200.0,392.6456,393.2394,392.3391,392.4062,3200.0
2021-03-08 14:40:00,409.66,410.23,409.02,409.42,14416.0,392.32,392.8659,391.7071,392.0902,14416.0
2021-03-08 14:50:00,409.22,410.19,408.98,409.0,10112.0,391.8986,392.8276,391.6688,391.6879,10112.0
2021-03-08 15:00:00,408.99,408.99,408.26,408.55,11607.0,391.6784,391.6784,390.9793,391.257,11607.0
2021-03-08 15:10:00,408.34,410.23,408.33,409.27,14934.0,391.0559,392.8659,391.0463,391.9465,14934.0
2021-03-08 15:20:00,409.27,409.48,407.83,407.83,17334.0,391.9465,392.1476,390.5675,390.5675,17334.0
2021-03-08 15:30:00,407.83,408.86,407.65,407.65,17134.0,390.5675,391.5539,390.3951,390.3951,17134.0
2021-03-08 15:40:00,407.59,407.59,402.7,403.03,19265.0,390.3376,390.3376,385.6546,385.9706,19265.0
2021-03-08 15:50:00,403.52,404.03,402.2,402.42,45244.0,386.4399,386.9283,385.1758,385.3864,45244.0
2021-03-09 09:30:00,407.01,412.5,405.05,412.04,13461.0,389.7822,395.0398,387.9051,394.5993,13461.0
2021-03-09 09:40:00,411.69,411.8,409.08,409.08,3100.0,394.2641,394.3694,391.7645,391.7645,3100.0
2021-03-09 09:50:00,409.52,412.85,408.95,411.0,9895.0,392.1859,395.375,391.64,393.6033,9895.0
2021-03-09 10:00:00,411.03,415.5,411.02,415.03,5500.0,393.632,397.9128,393.6224,397.4627,5500.0
2021-03-09 10:10:00,414.75,416.14,413.25,415.72,7215.0,397.1945,398.5257,395.758,398.1235,7215.0
2021-03-09 10:20:00,416.1,416.67,414.22,414.22,5137.0,398.4874,399.0333,396.687,396.687,5137.0
2021-03-09 10:30:00,414.2,415.5,413.18,415.5,5317.0,396.6678,397.9128,395.691,397.9128,5317.0
2021-03-09 10:40:00,415.13,415.95,414.23,414.23,5181.0,397.5585,398.3437,396.6966,396.6966,5181.0
2021-03-09 10:50:00,414.28,414.66,412.36,414.18,4307.0,396.7444,397.1084,394.9057,396.6487,4307.0
2021-03-09 11:00:00,414.21,414.49,412.21,412.21,3599.0,396.6774,396.9455,394.7621,394.7621,3599.0
2021-03-09 11:10:00,412.61,413.84,412.18,413.84,5300.0,395.1451,396.3231,394.7333,396.3231,5300.0
2021-03-09 11:20:00,413.93,415.41,413.86,415.0,5506.0,396.4093,397.8266,396.3422,397.434,5506.0
2021-03-09 11:30:00,415.24,416.26,414.6,414.6,7161.0,397.6638,398.6406,397.0509,397.0509,7161.0
2021-03-09 11:40:00,414.39,414.57,413.53,414.56,4022.0,396.8498,397.0222,396.0262,397.0126,4022.0
2021-03-09 11:50:00,415.04,415.08,414.11,414.44,2267.0,397.4723,397.5106,396.5816,396.8977,2267.0
2021-03-09 12:00:00,414.58,415.47,414.58,415.02,3199.0,397.0317,397.8841,397.0317,397.4531,3199.0
2021-03-09 12:10:00,415.24,416.21,415.22,416.01,3002.0,397.6638,398.5927,397.6446,398.4012,3002.0
2021-03-09 12:20:00,416.02,416.02,415.07,415.07,3286.0,398.4108,398.4108,397.501,397.501,3286.0
2021-03-09 12:30:00,414.89,416.06,414.89,415.76,2520.0,397.3286,398.4491,397.3286,398.1618,2520.0
2021-03-09 12:40:00,415.64,415.64,413.97,414.01,1803.0,398.0469,398.0469,396.4476,396.4859,1803.0
2021-03-09 12:50:00,413.94,414.31,413.57,414.26,4091.0,396.4188,396.7732,396.0645,396.7253,4091.0
2021-03-09 13:00:00,414.81,415.46,414.54,415.22,3300.0,397.252,397.8745,396.9934,397.6446,3300.0
2021-03-09 13:10:00,414.89,414.89,413.81,414.26,5101.0,397.3286,397.3286,396.2943,396.7253,5101.0
2021-03-09 13:20:00,414.19,414.77,413.78,414.1,2800.0,396.6582,397.2137,396.2656,396.5721,2800.0
2021-03-09 13:30:00,413.99,414.9,413.88,414.9,3080.0,396.4667,397.3382,396.3614,397.3382,3080.0
2021-03-09 13:40:00,415.16,415.52,414.45,414.93,2915.0,397.5872,397.932,396.9072,397.3669,2915.0
2021-03-09 13:50:00,414.55,415.83,414.55,415.81,2000.0,397.003,398.2288,397.003,398.2097,2000.0
2021-03-09 14:00:00,415.63,416.16,415.41,415.54,1771.0,398.0373,398.5449,397.8266,397.9511,1771.0
2021-03-09 14:10:00,415.22,415.73,415.16,415.52,3650.0,397.6446,398.1331,397.5872,397.932,3650.0
2021-03-09 14:20:00,415.38,416.11,415.15,415.32,3895.0,397.7979,398.497,397.5776,397.7404,3895.0
2021-03-09 14:30:00,415.37,416.8,415.37,416.04,4228.0,397.7883,399.1578,397.7883,398.4299,4228.0
2021-03-09 14:40:00,416.41,416.61,415.83,416.05,5128.0,398.7843,398.9758,398.2288,398.4395,5128.0
2021-03-09 14:50:00,416.36,416.44,415.8,415.85,3115.0,398.7364,398.813,398.2001,398.248,3115.0
2021-03-09 15:00:00,415.66,415.87,414.39,414.39,3468.0,398.066,398.2671,396.8498,396.8498,3468.0
2021-03-09 15:10:00,414.3,414.65,413.74,414.29,6207.0,396.7636,397.0988,396.2273,396.754,6207.0
2021-03-09 15:20:00,414.42,414.44,413.78,414.37,2315.0,396.8785,396.8977,396.2656,396.8306,2315.0
2021-03-09 15:30:00,414.08,415.53,413.99,415.53,6440.0,396.5529,397.9415,396.4667,397.9415,6440.0
2021-03-09 15:40:00,415.64,415.85,414.76,415.3,14447.0,398.0469,398.248,397.2041,397.7213,14447.0
2021-03-09 15:50:00,415.08,416.17,414.38,414.52,43293.0,397.5106,398.5544,396.8402,396.9743,43293.0
2021-03-10 09:30:00,418.73,419.78,417.79,417.79,9270.0,401.0061,402.0116,400.1059,400.1059,9270.0
2021-03-10 09:40:00,415.83,418.83,415.71,418.3,6178.0,398.2288,401.1018,398.1139,400.5943,6178.0
2021-03-10 09:50:00,419.08,420.52,417.08,417.08,5484.0,401.3413,402.7203,399.4259,399.4259,5484.0
2021-03-10 10:00:00,417.94,418.64,417.46,418.13,1529.0,400.2495,400.9199,399.7898,400.4315,1529.0
2021-03-10 10:10:00,417.63,417.74,416.39,417.05,2501.0,399.9526,400.058,398.7651,399.3972,2501.0
2021-03-10 10:20:00,417.1,417.1,414.73,414.73,1211.0,399.4451,399.4451,397.1754,397.1754,1211.0
2021-03-10 10:30:00,414.29,415.57,413.86,414.74,3635.0,396.754,397.9798,396.3422,397.185,3635.0
2021-03-10 10:40:00,414.1,416.02,414.1,416.02,11961.0,396.5721,398.4108,396.5721,398.4108,11961.0
2021-03-10 10:50:00,415.71,416.44,414.35,415.77,3418.0,398.1139,398.813,396.8115,398.1714,3418.0
2021-03-10 11:00:00,415.7,417.35,415.7,416.0,4352.0,398.1043,399.6845,398.1043,398.3916,4352.0
2021-03-10 11:10:00,416.61,417.51,416.61,417.47,3357.0,398.9758,399.8377,398.9758,399.7994,3357.0
2021-03-10 11:20:00,417.5,418.66,417.25,418.4,1477.0,399.8281,400.939,399.5887,400.69,1477.0
2021-03-10 11:30:00,418.6,418.8,417.9,418.8,1258.0,400.8816,401.0731,400.2112,401.0731,1258.0
2021-03-10 11:40:00,418.96,419.5,418.31,418.31,700.0,401.2263,401.7435,400.6039,400.6039,700.0
2021-03-10 11:50:00,419.67,421.61,419.67,420.28,5399.0,401.9063,403.7642,401.9063,402.4905,5399.0
2021-03-10 12:00:00,420.49,420.49,417.89,418.25,8732.0,402.6916,402.6916,400.2016,400.5464,8732.0
2021-03-10 12:10:00,418.05,418.35,417.32,417.33,617.0,400.3549,400.6422,399.6558,399.6653,617.0
2021-03-10 12:20:00,416.46,416.85,416.45,416.85,200.0,398.8322,399.2057,398.8226,399.2057,200.0
2021-03-10 12:30:00,416.92,417.04,416.45,417.04,1714.0,399.2727,399.3876,398.8226,399.3876,1714.0
2021-03-10 12:40:00,416.47,416.89,416.47,416.89,1105.0,398.8417,399.244,398.8417,399.244,1105.0
2021-03-10 12:50:00,416.75,416.83,416.43,416.57,1200.0,399.1099,399.1865,398.8034,398.9375,1200.0
2021-03-10 13:00:00,415.87,416.32,414.81,416.32,2494.0,398.2671,398.6981,397.252,398.6981,2494.0
2021-03-10 13:10:00,416.52,416.6,414.7,414.7,1800.0,398.8896,398.9662,397.1467,397.1467,1800.0
2021-03-10 13:20:00,414.64,414.64,413.46,413.99,2428.0,397.0892,397.0892,395.9591,396.4667,2428.0
2021-03-10 13:30:00,413.99,414.06,413.08,413.08,1119.0,396.4667,396.5337,395.5952,395.5952,1119.0
2021-03-10 13:40:00,412.86,413.07,411.86,411.93,5500.0,395.3845,395.5857,394.4269,394.4939,5500.0
2021-03-10 13:50:00,412.07,412.66,411.76,411.78,4836.0,394.628,395.193,394.3311,394.3503,4836.0
2021-03-10 14:00:00,411.68,412.15,411.25,411.34,5996.0,394.2545,394.7046,393.8427,393.9289,5996.0
2021-03-10 14:10:00,411.07,411.37,410.72,411.13,2861.0,393.6703,393.9576,393.3351,393.7278,2861.0
2021-03-10 14:20:00,410.7,411.21,410.16,411.05,2122.0,393.316,393.8044,392.7988,393.6512,2122.0
2021-03-10 14:30:00,411.03,411.03,410.37,410.84,2208.0,393.632,393.632,392.9999,393.45,2208.0
2021-03-10 14:40:00,411.23,411.52,410.73,411.3,6704.0,393.8235,394.1013,393.3447,393.8906,6704.0
2021-03-10 14:50:00,411.33,411.5,410.27,410.27,3962.0,393.9193,394.0821,392.9042,392.9042,3962.0
2021-03-10 15:00:00,410.67,410.81,410.0,410.63,2704.0,393.2872,393.4213,392.6456,393.2489,2704.0
2021-03-10 15:10:00,410.72,411.1,410.06,411.1,2400.0,393.3351,393.699,392.7031,393.699,2400.0
2021-03-10 15:20:00,411.2,411.2,410.38,410.53,3994.0,393.7948,393.7948,393.0095,393.1532,3994.0
2021-03-10 15:30:00,410.38,411.25,410.2,411.24,4781.0,393.0095,393.8427,392.8371,393.8331,4781.0
2021-03-10 15:40:00,411.07,411.21,410.11,410.34,6794.0,393.6703,393.8044,392.7509,392.9712,6794.0
2021-03-10 15:50:00,410.1,410.63,409.51,409.65,22835.0,392.7414,393.2489,392.1763,392.3104,22835.0
2021-03-11 09:30:00,411.34,411.34,404.0,406.95,25947.0,393.9289,393.9289,386.8996,389.7247,25947.0
2021-03-11 09:40:00,408.69,410.05,406.8,407.43,7823.0,391.391,392.6935,389.581,390.1844,7823.0
2021-03-11 09:50:00,407.86,408.36,407.2,408.14,9658.0,390.5962,391.075,389.9641,390.8643,9658.0
2021-03-11 10:00:00,407.91,409.04,407.48,407.94,21499.0,390.6441,391.7262,390.2323,390.6728,21499.0
2021-03-11 10:10:00,408.17,408.35,407.61,408.11,15754.0,390.8931,391.0654,390.3568,390.8356,15754.0
2021-03-11 10:20:00,408.11,408.42,407.66,408.36,14126.0,390.8356,391.1325,390.4046,391.075,14126.0
2021-03-11 10:30:00,408.43,409.36,407.99,408.0,9503.0,391.1421,392.0327,390.7207,390.7303,9503.0
2021-03-11 10:40:00,408.41,408.42,407.79,408.08,8578.0,391.1229,391.1325,390.5291,390.8069,8578.0
2021-03-11 10:50:00,408.09,409.22,407.85,409.19,6620.0,390.8164,391.8986,390.5866,391.8699,6620.0
2021-03-11 11:00:00,409.5,409.65,408.97,409.22,4200.0,392.1668,392.3104,391.6592,391.8986,4200.0
2021-03-11 11:10:00,409.22,410.6,409.15,410.6,5201.0,391.8986,393.2202,391.8316,393.2202,5201.0
2021-03-11 11:20:00,410.49,410.95,410.11,410.27,7037.0,393.1149,393.5554,392.7509,392.9042,7037.0
2021-03-11 11:30:00,410.37,410.38,409.34,410.03,4056.0,392.9999,393.0095,392.0135,392.6743,4056.0
2021-03-11 11:40:00,409.98,410.29,409.51,410.03,8886.0,392.6264,392.9233,392.1763,392.6743,8886.0
2021-03-11 11:50:00,410.23,410.6,409.27,409.64,5543.0,392.8659,393.2202,391.9465,392.3008,5543.0
2021-03-11 12:00:00,409.85,412.2,409.64,412.2,4602.0,392.5019,394.7525,392.3008,394.7525,4602.0
2021-03-11 12:10:00,412.25,412.48,411.91,411.94,3731.0,394.8004,395.0206,394.4748,394.5035,3731.0
2021-03-11 12:20:00,411.8,412.07,411.27,411.56,4164.0,394.3694,394.628,393.8618,394.1396,4164.0
2021-03-11 12:30:00,411.57,411.84,410.93,410.93,7224.0,394.1491,394.4077,393.5362,393.5362,7224.0
2021-03-11 12:40:00,410.92,411.55,410.92,411.55,1715.0,393.5267,394.13,393.5267,394.13,1715.0
2021-03-11 12:50:00,411.46,411.56,411.12,411.44,9698.0,394.0438,394.1396,393.7182,394.0246,9698.0
2021-03-11 13:00:00,411.48,413.07,411.34,413.07,3800.0,394.063,395.5857,393.9289,395.5857,3800.0
2021-03-11 13:10:00,412.95,413.3,412.1,412.1,4540.0,395.4707,395.8059,394.6567,394.6567,4540.0
2021-03-11 13:20:00,412.02,412.46,412.02,412.26,2000.0,394.5801,395.0015,394.5801,394.8099,2000.0
2021-03-11 13:30:00,412.37,413.38,412.37,413.28,2870.0,394.9153,395.8825,394.9153,395.7868,2870.0
2021-03-11 13:40:00,413.18,413.68,412.97,413.29,3100.0,395.691,396.1698,395.4899,395.7963,3100.0
2021-03-11 13:50:00,413.28,413.37,412.3,412.38,4601.0,395.7868,395.873,394.8482,394.9249,4601.0
2021-03-11 14:00:00,412.47,412.7,412.22,412.5,3198.0,395.0111,395.2313,394.7716,395.0398,3198.0
2021-03-11 14:10:00,412.35,412.64,412.08,412.63,2602.0,394.8961,395.1739,394.6376,395.1643,2602.0
2021-03-11 14:20:00,412.28,412.56,412.11,412.54,4814.0,394.8291,395.0972,394.6663,395.0781,4814.0
2021-03-11 14:30:00,412.87,413.05,412.19,412.2,4131.0,395.3941,395.5665,394.7429,394.7525,4131.0
2021-03-11 14:40:00,412.37,412.37,411.37,411.37,3193.0,394.9153,394.9153,393.9576,393.9576,3193.0
2021-03-11 14:50:00,411.4,411.51,410.52,410.86,3104.0,393.9863,394.0917,393.1436,393.4692,3104.0
2021-03-11 15:00:00,410.57,411.38,410.57,411.17,5326.0,393.1915,393.9672,393.1915,393.7661,5326.0
2021-03-11 15:10:00,411.03,411.08,410.63,410.8,3782.0,393.632,393.6799,393.2489,393.4117,3782.0
2021-03-11 15:20:00,410.81,411.11,410.69,410.89,5041.0,393.4213,393.7086,393.3064,393.4979,5041.0
2021-03-11 15:30:00,410.79,410.96,409.72,410.82,8873.0,393.4022,393.565,392.3775,393.4309,8873.0
2021-03-11 15:40:00,410.81,411.19,410.57,410.72,9019.0,393.4213,393.7852,393.1915,393.3351,9019.0
2021-03-11 15:50:00,410.48,410.64,409.29,410.27,28848.0,393.1053,393.2585,391.9657,392.9042,28848.0
2021-03-12 09:30:00,409.54,410.0,404.36,404.36,10006.0,392.2051,392.6456,387.2443,387.2443,10006.0
2021-03-12 09:40:00,405.51,409.06,404.0,408.33,6225.0,388.3457,391.7454,386.8996,391.0463,6225.0
2021-03-12 09:50:00,409.0,409.38,407.71,408.34,3850.0,391.6879,392.0518,390.4525,391.0559,3850.0
2021-03-12 10:00:00,408.51,408.51,405.71,406.69,4799.0,391.2187,391.2187,388.5372,389.4757,4799.0
2021-03-12 10:10:00,406.69,407.72,406.19,406.61,4079.0,389.4757,390.4621,388.9969,389.3991,4079.0
2021-03-12 10:20:00,406.4,407.53,406.2,407.13,4717.0,389.198,390.2801,389.0064,389.8971,4717.0
2021-03-12 10:30:00,407.13,407.94,406.91,407.82,2300.0,389.8971,390.6728,389.6864,390.5579,2300.0
2021-03-12 10:40:00,408.19,408.53,406.04,406.04,3828.0,390.9122,391.2378,388.8532,388.8532,3828.0
2021-03-12 10:50:00,406.13,406.13,404.55,404.55,5719.0,388.9394,388.9394,387.4263,387.4263,5719.0
2021-03-12 11:00:00,404.76,405.27,404.61,404.92,1883.0,387.6274,388.1158,387.4837,387.7806,1883.0
2021-03-12 11:10:00,405.49,406.0,405.39,405.66,4202.0,388.3265,388.8149,388.2307,388.4893,4202.0
2021-03-12 11:20:00,406.2,406.57,406.06,406.43,4069.0,389.0064,389.3608,388.8724,389.2267,4069.0
2021-03-12 11:30:00,406.08,406.68,406.08,406.46,6516.0,388.8915,389.4661,388.8915,389.2554,6516.0
2021-03-12 11:40:00,406.45,406.7,405.9,406.32,3562.0,389.2459,389.4853,388.7191,389.1214,3562.0
2021-03-12 11:50:00,406.5,407.81,406.37,407.72,9774.0,389.2937,390.5483,389.1692,390.4621,9774.0
2021-03-12 12:00:00,407.81,408.71,407.48,408.7,7091.0,390.5483,391.4102,390.2323,391.4006,7091.0
2021-03-12 12:10:00,408.53,409.69,408.47,409.56,6041.0,391.2378,392.3487,391.1804,392.2242,6041.0
2021-03-12 12:20:00,409.75,410.66,409.57,410.66,4608.0,392.4062,393.2777,392.2338,393.2777,4608.0
2021-03-12 12:30:00,410.64,411.26,410.26,410.92,6253.0,393.2585,393.8523,392.8946,393.5267,6253.0
2021-03-12 12:40:00,411.08,412.18,410.52,412.16,5021.0,393.6799,394.7333,393.1436,394.7142,5021.0
2021-03-12 12:50:00,412.16,412.16,410.72,410.93,5144.0,394.7142,394.7142,393.3351,393.5362,5144.0
2021-03-12 13:00:00,411.43,411.67,411.03,411.67,2301.0,394.0151,394.2449,393.632,394.2449,2301.0
2021-03-12 13:10:00,411.33,411.71,410.91,411.31,2480.0,393.9193,394.2832,393.5171,393.9002,2480.0
2021-03-12 13:20:00,410.97,411.45,410.97,411.3,964.0,393.5745,394.0342,393.5745,393.8906,964.0
2021-03-12 13:30:00,411.31,412.08,411.3,411.8,1113.0,393.9002,394.6376,393.8906,394.3694,1113.0
2021-03-12 13:40:00,412.01,412.41,411.59,412.41,6043.0,394.5705,394.9536,394.1683,394.9536,6043.0
2021-03-12 13:50:00,411.99,413.46,411.99,413.11,5542.0,394.5514,395.9591,394.5514,395.624,5542.0
2021-03-12 14:00:00,412.95,413.25,412.08,413.06,6479.0,395.4707,395.758,394.6376,395.5761,6479.0
2021-03-12 14:10:00,413.0,413.99,412.79,413.99,2815.0,395.5186,396.4667,395.3175,396.4667,2815.0
2021-03-12 14:20:00,413.79,415.23,413.08,413.93,15624.0,396.2752,397.6542,395.5952,396.4093,15624.0
2021-03-12 14:30:00,414.28,414.73,413.64,413.92,15427.0,396.7444,397.1754,396.1315,396.3997,15427.0
2021-03-12 14:40:00,414.0,415.14,413.02,413.03,12608.0,396.4763,397.568,395.5378,395.5473,12608.0
2021-03-12 14:50:00,412.94,413.47,412.47,413.31,4600.0,395.4612,395.9687,395.0111,395.8155,4600.0
2021-03-12 15:00:00,413.32,413.32,412.9,412.92,2260.0,395.8251,395.8251,395.4228,395.442,2260.0
2021-03-12 15:10:00,412.78,412.78,411.84,412.04,3549.0,395.3079,395.3079,394.4077,394.5993,3549.0
2021-03-12 15:20:00,412.02,412.45,411.88,412.36,3341.0,394.5801,394.9919,394.446,394.9057,3341.0
2021-03-12 15:30:00,412.3,414.91,412.3,414.74,22045.0,394.8482,397.3478,394.8482,397.185,22045.0
2021-03-12 15:40:00,414.74,415.76,414.05,415.42,46894.0,397.185,398.1618,396.5242,397.8362,46894.0
2021-03-12 15:50:00,415.31,416.62,415.22,416.56,80579.0,397.7308,398.9854,397.6446,398.9279,80579.0
2021-03-15 09:30:00,414.37,415.66,410.3,410.54,5802.0,396.8306,398.066,392.9329,393.1627,5802.0
2021-03-15 09:40:00,409.15,415.05,408.8,415.05,2668.0,391.8316,397.4818,391.4964,397.4818,2668.0
2021-03-15 09:50:00,413.34,415.39,412.1,414.19,2603.0,395.8442,397.8075,394.6567,396.6582,2603.0
2021-03-15 10:00:00,413.59,415.42,413.59,414.37,1691.0,396.0836,397.8362,396.0836,396.8306,1691.0
2021-03-15 10:10:00,414.77,415.08,413.71,413.71,1200.0,397.2137,397.5106,396.1986,396.1986,1200.0
2021-03-15 10:20:00,413.44,414.27,412.22,412.29,2800.0,395.94,396.7349,394.7716,394.8387,2800.0
2021-03-15 10:30:00,412.52,413.91,412.36,413.29,2747.0,395.0589,396.3901,394.9057,395.7963,2747.0
2021-03-15 10:40:00,412.65,415.16,412.65,414.91,2480.0,395.1834,397.5872,395.1834,397.3478,2480.0
2021-03-15 10:50:00,414.88,417.45,414.88,417.14,4565.0,397.319,399.7803,397.319,399.4834,4565.0
2021-03-15 11:00:00,417.16,417.16,415.78,415.78,2914.0,399.5025,399.5025,398.1809,398.1809,2914.0
2021-03-15 11:10:00,416.51,416.98,415.84,416.09,2333.0,398.88,399.3302,398.2384,398.4778,2333.0
2021-03-15 11:20:00,416.8,416.97,416.14,416.97,2200.0,399.1578,399.3206,398.5257,399.3206,2200.0
2021-03-15 11:30:00,416.92,417.77,416.55,417.22,6265.0,399.2727,400.0867,398.9184,399.56,6265.0
2021-03-15 11:40:00,417.66,418.09,417.14,417.83,1841.0,399.9814,400.3932,399.4834,400.1442,1841.0
2021-03-15 11:50:00,418.11,418.11,416.84,417.34,2494.0,400.4123,400.4123,399.1961,399.6749,2494.0
2021-03-15 12:00:00,417.76,418.33,417.04,418.33,1924.0,400.0771,400.623,399.3876,400.623,1924.0
2021-03-15 12:10:00,418.4,419.54,418.4,419.13,2925.0,400.69,401.7818,400.69,401.3891,2925.0
2021-03-15 12:20:00,419.06,419.55,418.95,419.41,2701.0,401.3221,401.7914,401.2168,401.6573,2701.0
2021-03-15 12:30:00,419.57,420.23,419.34,419.5,2776.0,401.8105,402.4426,401.5903,401.7435,2776.0
2021-03-15 12:40:00,419.61,420.14,419.61,419.64,3648.0,401.8488,402.3564,401.8488,401.8776,3648.0
2021-03-15 12:50:00,419.72,419.82,418.87,418.87,2111.0,401.9542,402.0499,401.1402,401.1402,2111.0
2021-03-15 13:00:00,418.95,419.24,418.36,418.42,2608.0,401.2168,401.4945,400.6517,400.7092,2608.0
2021-03-15 13:10:00,417.94,418.6,417.54,418.12,4154.0,400.2495,400.8816,399.8664,400.4219,4154.0
2021-03-15 13:20:00,417.97,418.21,417.97,418.05,1998.0,400.2782,400.5081,400.2782,400.3549,1998.0
2021-03-15 13:30:00,417.81,418.09,417.68,417.84,1534.0,400.125,400.3932,400.0005,400.1538,1534.0
2021-03-15 13:40:00,418.15,418.81,418.06,418.37,2982.0,400.4506,401.0827,400.3644,400.6613,2982.0
2021-03-15 13:50:00,418.37,418.68,417.96,418.57,3636.0,400.6613,400.9582,400.2687,400.8529,3636.0
2021-03-15 14:00:00,418.27,418.96,418.25,418.25,4601.0,400.5655,401.2263,400.5464,400.5464,4601.0
2021-03-15 14:10:00,418.46,418.51,417.94,418.26,1600.0,400.7475,400.7954,400.2495,400.556,1600.0
2021-03-15 14:20:00,418.26,418.81,417.7,418.16,2348.0,400.556,401.0827,400.0197,400.4602,2348.0
2021-03-15 14:30:00,418.33,418.33,418.17,418.23,800.0,400.623,400.623,400.4698,400.5272,800.0
2021-03-15 14:40:00,418.09,418.13,417.52,418.13,2909.0,400.3932,400.4315,399.8473,400.4315,2909.0
2021-03-15 14:50:00,418.17,418.19,417.76,417.81,2636.0,400.4698,400.4889,400.0771,400.125,2636.0
2021-03-15 15:00:00,417.75,417.8,416.21,416.69,5396.0,400.0676,400.1154,398.5927,399.0524,5396.0
2021-03-15 15:10:00,416.64,417.71,416.56,417.43,2217.0,399.0045,400.0293,398.9279,399.7611,2217.0
2021-03-15 15:20:00,416.73,417.48,416.58,417.48,2601.0,399.0907,399.809,398.9471,399.809,2601.0
2021-03-15 15:30:00,417.43,417.9,416.92,417.79,3315.0,399.7611,400.2112,399.2727,400.1059,3315.0
2021-03-15 15:40:00,417.75,418.02,417.51,418.02,5622.0,400.0676,400.3261,399.8377,400.3261,5622.0
2021-03-15 15:50:00,418.1,419.85,417.94,419.08,14805.0,400.4027,402.0787,400.2495,401.3413,14805.0
2021-03-16 09:30:00,421.04,422.05,420.17,421.34,6427.0,403.2183,404.1855,402.3851,403.5056,6427.0
2021-03-16 09:40:00,422.08,423.51,421.45,423.51,3700.0,404.2143,405.5838,403.6109,405.5838,3700.0
2021-03-16 09:50:00,424.15,425.23,423.75,424.79,3778.0,406.1967,407.2309,405.8136,406.8096,3778.0
2021-03-16 10:00:00,425.43,426.35,425.38,426.35,800.0,407.4225,408.3035,407.3746,408.3035,800.0
2021-03-16 10:10:00,426.41,426.6,425.51,425.64,3596.0,408.361,408.543,407.4991,407.6236,3596.0
2021-03-16 10:20:00,425.91,426.37,425.11,425.11,2918.0,407.8822,408.3227,407.116,407.116,2918.0
2021-03-16 10:30:00,425.07,425.59,425.07,425.08,1766.0,407.0777,407.5757,407.0777,407.0873,1766.0
2021-03-16 10:40:00,425.57,425.73,425.32,425.32,1643.0,407.5566,407.7098,407.3171,407.3171,1643.0
2021-03-16 10:50:00,425.64,426.17,425.15,425.16,2000.0,407.6236,408.1312,407.1543,407.1639,2000.0
2021-03-16 11:00:00,424.89,424.89,422.79,422.97,7004.0,406.9053,406.9053,404.8942,405.0666,7004.0
2021-03-16 11:10:00,422.89,424.66,422.89,424.19,1458.0,404.99,406.6851,404.99,406.235,1458.0
2021-03-16 11:20:00,424.68,425.07,424.22,424.22,2802.0,406.7042,407.0777,406.2637,406.2637,2802.0
2021-03-16 11:30:00,423.95,424.6,423.93,423.93,1525.0,406.0051,406.6276,405.986,405.986,1525.0
2021-03-16 11:40:00,423.41,423.41,421.97,421.97,2249.0,405.488,405.488,404.1089,404.1089,2249.0
2021-03-16 11:50:00,421.88,422.04,420.21,420.21,1571.0,404.0227,404.176,402.4234,402.4234,1571.0
2021-03-16 12:00:00,420.39,421.93,420.29,420.63,6296.0,402.5958,404.0706,402.5,402.8257,6296.0
2021-03-16 12:10:00,420.0,420.45,419.0,419.75,5101.0,402.2223,402.6533,401.2646,401.9829,5101.0
2021-03-16 12:20:00,419.51,420.19,419.51,420.0,1300.0,401.7531,402.4043,401.7531,402.2223,1300.0
2021-03-16 12:30:00,420.24,420.56,419.75,419.85,1322.0,402.4522,402.7586,401.9829,402.0787,1322.0
2021-03-16 12:40:00,420.0,420.0,418.51,418.51,1984.0,402.2223,402.2223,400.7954,400.7954,1984.0
2021-03-16 12:50:00,418.69,419.18,418.68,419.13,1635.0,400.9678,401.437,400.9582,401.3891,1635.0
2021-03-16 13:00:00,419.2,419.74,418.98,419.71,1200.0,401.4562,401.9733,401.2455,401.9446,1200.0
2021-03-16 13:10:00,419.38,419.4,418.75,418.75,909.0,401.6286,401.6477,401.0252,401.0252,909.0
2021-03-16 13:20:00,418.78,418.79,418.13,418.2,1400.0,401.054,401.0635,400.4315,400.4985,1400.0
2021-03-16 13:30:00,417.99,418.04,416.85,417.28,2170.0,400.2974,400.3453,399.2057,399.6175,2170.0
2021-03-16 13:40:00,416.81,416.9,416.17,416.9,3081.0,399.1673,399.2535,398.5544,399.2535,3081.0
2021-03-16 13:50:00,416.52,416.65,415.67,416.6,2015.0,398.8896,399.0141,398.0756,398.9662,2015.0
2021-03-16 14:00:00,416.35,416.96,415.57,415.71,1851.0,398.7268,399.311,397.9798,398.1139,1851.0
2021-03-16 14:10:00,416.0,416.73,415.9,415.97,2712.0,398.3916,399.0907,398.2959,398.3629,2712.0
2021-03-16 14:20:00,416.18,416.18,414.23,414.23,900.0,398.564,398.564,396.6966,396.6966,900.0
2021-03-16 14:30:00,414.19,415.15,413.05,413.88,5431.0,396.6582,397.5776,395.5665,396.3614,5431.0
2021-03-16 14:40:00,413.71,414.43,413.05,414.36,5682.0,396.1986,396.8881,395.5665,396.8211,5682.0
2021-03-16 14:50:00,414.57,415.69,414.53,415.69,2071.0,397.0222,398.0948,396.9839,398.0948,2071.0
2021-03-16 15:00:00,414.87,415.93,414.6,415.69,3704.0,397.3095,398.3246,397.0509,398.0948,3704.0
2021-03-16 15:10:00,415.49,415.81,415.12,415.74,4609.0,397.9032,398.2097,397.5489,398.1426,4609.0
2021-03-16 15:20:00,415.96,416.56,415.96,416.28,3154.0,398.3533,398.9279,398.3533,398.6598,3154.0
2021-03-16 15:30:00,416.52,418.25,416.52,417.71,2967.0,398.8896,400.5464,398.8896,400.0293,2967.0
2021-03-16 15:40:00,417.92,417.92,415.73,415.73,4786.0,400.2304,400.2304,398.1331,398.1331,4786.0
2021-03-16 15:50:00,416.46,416.93,415.64,416.6,10950.0,398.8322,399.2823,398.0469,398.9662,10950.0
2021-03-17 09:30:00,414.88,416.41,411.14,411.14,6557.0,397.319,398.7843,393.7373,393.7373,6557.0
2021-03-17 09:40:00,412.44,412.51,409.77,410.42,2671.0,394.9823,395.0494,392.4253,393.0478,2671.0
2021-03-17 09:50:00,410.41,410.59,409.5,410.0,1916.0,393.0382,393.2106,392.1668,392.6456,1916.0
2021-03-17 10:00:00,408.69,409.81,408.69,409.3,2354.0,391.391,392.4636,391.391,391.9752,2354.0
2021-03-17 10:10:00,408.87,409.99,408.2,408.89,3237.0,391.5634,392.636,390.9218,391.5826,3237.0
2021-03-17 10:20:00,409.67,410.2,408.94,409.22,3515.0,392.3296,392.8371,391.6305,391.8986,3515.0
2021-03-17 10:30:00,409.02,409.4,408.01,408.25,5782.0,391.7071,392.071,390.7398,390.9697,5782.0
2021-03-17 10:40:00,408.25,408.58,407.61,408.25,3221.0,390.9697,391.2857,390.3568,390.9697,3221.0
2021-03-17 10:50:00,408.35,409.67,408.17,408.74,2204.0,391.0654,392.3296,390.8931,391.4389,2204.0
2021-03-17 11:00:00,408.74,410.04,408.39,409.61,3303.0,391.4389,392.6839,391.1037,392.2721,3303.0
2021-03-17 11:10:00,409.84,409.94,409.11,409.63,6140.0,392.4924,392.5881,391.7933,392.2913,6140.0
2021-03-17 11:20:00,409.76,411.14,409.76,410.13,1115.0,392.4158,393.7373,392.4158,392.7701,1115.0
2021-03-17 11:30:00,409.43,409.79,409.43,409.48,1391.0,392.0997,392.4445,392.0997,392.1476,1391.0
2021-03-17 11:40:00,409.33,409.43,407.58,407.91,2740.0,392.004,392.0997,390.328,390.6441,2740.0
2021-03-17 11:50:00,408.03,408.95,407.88,408.42,2996.0,390.759,391.64,390.6153,391.1325,2996.0
2021-03-17 12:00:00,408.62,408.62,407.31,407.41,2700.0,391.324,391.324,390.0695,390.1652,2700.0
2021-03-17 12:10:00,407.63,408.98,407.63,408.98,3966.0,390.3759,391.6688,390.3759,391.6688,3966.0
2021-03-17 12:20:00,409.23,409.64,408.97,408.97,2018.0,391.9082,392.3008,391.6592,391.6592,2018.0
2021-03-17 12:30:00,408.51,408.82,408.2,408.82,2061.0,391.2187,391.5155,390.9218,391.5155,2061.0
2021-03-17 12:40:00,408.91,409.42,408.39,408.39,1990.0,391.6017,392.0902,391.1037,391.1037,1990.0
2021-03-17 12:50:00,408.76,409.38,408.51,408.51,1800.0,391.4581,392.0518,391.2187,391.2187,1800.0
2021-03-17 13:00:00,408.51,408.7,407.92,408.21,3441.0,391.2187,391.4006,390.6536,390.9314,3441.0
2021-03-17 13:10:00,408.21,408.21,407.65,407.76,2267.0,390.9314,390.9314,390.3951,390.5004,2267.0
2021-03-17 13:20:00,408.36,408.56,408.1,408.34,2060.0,391.075,391.2666,390.826,391.0559,2060.0
2021-03-17 13:30:00,408.34,408.49,407.61,407.61,2233.0,391.0559,391.1995,390.3568,390.3568,2233.0
2021-03-17 13:40:00,407.55,408.02,407.17,407.96,5116.0,390.2993,390.7494,389.9354,390.6919,5116.0
2021-03-17 13:50:00,407.65,408.26,407.18,407.95,2459.0,390.3951,390.9793,389.945,390.6824,2459.0
2021-03-17 14:00:00,408.59,411.23,408.59,410.95,4009.0,391.2953,393.8235,391.2953,393.5554,4009.0
2021-03-17 14:10:00,410.51,412.07,410.51,411.79,2331.0,393.134,394.628,393.134,394.3598,2331.0
2021-03-17 14:20:00,411.2,411.2,410.42,410.42,1709.0,393.7948,393.7948,393.0478,393.0478,1709.0
2021-03-17 14:30:00,410.32,412.5,410.26,412.5,4553.0,392.9521,395.0398,392.8946,395.0398,4553.0
2021-03-17 14:40:00,412.44,412.85,411.94,412.58,4703.0,394.9823,395.375,394.5035,395.1164,4703.0
2021-03-17 14:50:00,412.63,412.63,411.79,412.22,6963.0,395.1643,395.1643,394.3598,394.7716,6963.0
2021-03-17 15:00:00,412.31,412.47,411.45,411.97,5228.0,394.8578,395.0111,394.0342,394.5322,5228.0
2021-03-17 15:10:00,411.71,412.12,411.17,411.88,4387.0,394.2832,394.6759,393.7661,394.446,4387.0
2021-03-17 15:20:00,411.85,412.84,411.28,412.6,6681.0,394.4173,395.3654,393.8714,395.1355,6681.0
2021-03-17 15:30:00,412.61,413.86,412.44,412.8,6496.0,395.1451,396.3422,394.9823,395.3271,6496.0
2021-03-17 15:40:00,412.24,413.08,411.26,412.47,7630.0,394.7908,395.5952,393.8523,395.0111,7630.0
2021-03-17 15:50:00,412.28,413.62,412.0,413.5,19680.0,394.8291,396.1124,394.5609,395.9975,19680.0
2021-03-18 09:30:00,409.54,410.12,406.03,407.5,9435.0,392.2051,392.7605,388.8436,390.2514,9435.0
2021-03-18 09:40:00,407.5,407.5,405.42,406.93,5157.0,390.2514,390.2514,388.2595,389.7055,5157.0
2021-03-18 09:50:00,408.97,409.11,408.61,408.62,900.0,391.6592,391.7933,391.3144,391.324,900.0
2021-03-18 10:00:00,407.74,408.12,406.79,407.95,3988.0,390.4813,390.8452,389.5715,390.6824,3988.0
2021-03-18 10:10:00,407.97,407.97,406.75,406.75,3248.0,390.7015,390.7015,389.5332,389.5332,3248.0
2021-03-18 10:20:00,406.32,406.63,405.92,406.14,3300.0,389.1214,389.4182,388.7383,388.949,3300.0
2021-03-18 10:30:00,405.81,405.81,403.6,405.67,5850.0,388.633,388.633,386.5165,388.4989,5850.0
2021-03-18 10:40:00,407.98,407.99,405.69,406.13,3113.0,390.7111,390.7207,388.518,388.9394,3113.0
2021-03-18 10:50:00,406.13,406.71,405.15,406.39,4946.0,388.9394,389.4949,388.0009,389.1884,4946.0
2021-03-18 11:00:00,406.26,406.84,405.93,405.93,4121.0,389.0639,389.6194,388.7479,388.7479,4121.0
2021-03-18 11:10:00,406.34,407.11,406.13,406.71,3801.0,389.1405,389.8779,388.9394,389.4949,3801.0
2021-03-18 11:20:00,407.15,408.45,406.78,408.25,3900.0,389.9162,391.1612,389.5619,390.9697,3900.0
2021-03-18 11:30:00,408.25,408.52,407.02,408.52,6607.0,390.9697,391.2282,389.7917,391.2282,6607.0
2021-03-18 11:40:00,408.71,409.4,408.71,409.4,1500.0,391.4102,392.071,391.4102,392.071,1500.0
2021-03-18 11:50:00,409.1,409.35,408.31,408.93,2319.0,391.7837,392.0231,391.0271,391.6209,2319.0
2021-03-18 12:00:00,408.94,410.21,408.93,409.05,2001.0,391.6305,392.8467,391.6209,391.7358,2001.0
2021-03-18 12:10:00,409.44,409.81,408.42,408.59,5315.0,392.1093,392.4636,391.1325,391.2953,5315.0
2021-03-18 12:20:00,408.58,409.8,408.24,409.64,2201.0,391.2857,392.4541,390.9601,392.3008,2201.0
2021-03-18 12:30:00,409.59,409.77,409.12,409.77,1000.0,392.253,392.4253,391.8028,392.4253,1000.0
2021-03-18 12:40:00,409.6,409.78,409.09,409.39,2100.0,392.2625,392.4349,391.7741,392.0614,2100.0
2021-03-18 12:50:00,409.25,409.64,409.07,409.63,1816.0,391.9273,392.3008,391.755,392.2913,1816.0
2021-03-18 13:00:00,409.75,410.33,409.19,409.66,1200.0,392.4062,392.9616,391.8699,392.32,1200.0
2021-03-18 13:10:00,409.36,409.83,408.85,409.48,1969.0,392.0327,392.4828,391.5443,392.1476,1969.0
2021-03-18 13:20:00,409.77,410.49,409.65,410.0,900.0,392.4253,393.1149,392.3104,392.6456,900.0
2021-03-18 13:30:00,410.05,410.52,409.9,410.52,1600.0,392.6935,393.1436,392.5498,393.1436,1600.0
2021-03-18 13:40:00,410.43,410.78,410.13,410.56,1661.0,393.0574,393.3926,392.7701,393.1819,1661.0
2021-03-18 13:50:00,410.39,411.05,410.39,411.05,1828.0,393.0191,393.6512,393.0191,393.6512,1828.0
2021-03-18 14:00:00,410.48,410.63,409.62,409.73,3000.0,393.1053,393.2489,392.2817,392.387,3000.0
2021-03-18 14:10:00,409.94,410.22,409.62,409.62,4374.0,392.5881,392.8563,392.2817,392.2817,4374.0
2021-03-18 14:20:00,409.79,409.8,409.18,409.64,5438.0,392.4445,392.4541,391.8603,392.3008,5438.0
2021-03-18 14:30:00,409.63,409.69,408.0,408.59,3817.0,392.2913,392.3487,390.7303,391.2953,3817.0
2021-03-18 14:40:00,408.58,408.82,407.36,408.77,5297.0,391.2857,391.5155,390.1173,391.4677,5297.0
2021-03-18 14:50:00,408.89,409.65,408.77,409.45,4189.0,391.5826,392.3104,391.4677,392.1189,4189.0
2021-03-18 15:00:00,409.54,409.66,407.92,408.5,4200.0,392.2051,392.32,390.6536,391.2091,4200.0
2021-03-18 15:10:00,409.03,410.04,408.82,409.11,6302.0,391.7167,392.6839,391.5155,391.7933,6302.0
2021-03-18 15:20:00,409.11,409.69,409.06,409.46,5819.0,391.7933,392.3487,391.7454,392.1285,5819.0
2021-03-18 15:30:00,409.67,409.9,409.11,409.41,8728.0,392.3296,392.5498,391.7933,392.0806,8728.0
2021-03-18 15:40:00,409.43,409.44,405.76,405.77,8921.0,392.0997,392.1093,388.5851,388.5946,8921.0
2021-03-18 15:50:00,405.42,406.22,404.71,405.61,32317.0,388.2595,389.0256,387.5795,388.4414,32317.0
2021-03-19 09:30:00,406.84,411.77,406.84,409.75,66577.0,389.6194,394.3407,389.6194,392.4062,66577.0
2021-03-19 09:40:00,409.69,410.02,409.43,409.43,1700.0,392.3487,392.6648,392.0997,392.0997,1700.0
2021-03-19 09:50:00,409.69,410.41,406.98,407.38,3471.0,392.3487,393.0382,389.7534,390.1365,3471.0
2021-03-19 10:00:00,407.39,408.18,406.85,407.73,2228.0,390.1461,390.9026,389.6289,390.4717,2228.0
2021-03-19 10:10:00,408.29,408.56,407.47,408.56,2808.0,391.008,391.2666,390.2227,391.2666,2808.0
2021-03-19 10:20:00,408.21,410.02,408.21,408.23,4000.0,390.9314,392.6648,390.9314,390.9505,4000.0
2021-03-19 10:30:00,409.1,409.39,406.73,407.74,4786.0,391.7837,392.0614,389.514,390.4813,4786.0
2021-03-19 10:40:00,407.44,409.04,407.44,408.76,3093.0,390.194,391.7262,390.194,391.4581,3093.0
2021-03-19 10:50:00,408.76,411.53,408.63,411.28,3359.0,391.4581,394.1108,391.3336,393.8714,3359.0
2021-03-19 11:00:00,411.3,411.57,410.62,410.75,1700.0,393.8906,394.1491,393.2394,393.3639,1700.0
2021-03-19 11:10:00,410.55,410.55,409.35,409.36,1103.0,393.1723,393.1723,392.0231,392.0327,1103.0
2021-03-19 11:20:00,409.31,409.57,408.43,408.65,2100.0,391.9848,392.2338,391.1421,391.3527,2100.0
2021-03-19 11:30:00,409.08,411.21,409.07,411.21,2660.0,391.7645,393.8044,391.755,393.8044,2660.0
2021-03-19 11:40:00,410.9,411.19,410.73,411.08,900.0,393.5075,393.7852,393.3447,393.6799,900.0
2021-03-19 11:50:00,410.76,410.85,410.0,410.0,700.0,393.3734,393.4596,392.6456,392.6456,700.0
2021-03-19 12:00:00,409.88,410.15,409.42,409.98,2608.0,392.5307,392.7893,392.0902,392.6264,2608.0
2021-03-19 12:10:00,409.83,410.16,409.4,409.85,3059.0,392.4828,392.7988,392.071,392.5019,3059.0
2021-03-19 12:20:00,409.72,410.28,409.71,409.93,3311.0,392.3775,392.9137,392.3679,392.5786,3311.0
2021-03-19 12:30:00,410.08,410.59,409.83,409.83,1900.0,392.7222,393.2106,392.4828,392.4828,1900.0
2021-03-19 12:40:00,409.99,410.61,409.99,410.61,900.0,392.636,393.2298,392.636,393.2298,900.0
2021-03-19 12:50:00,411.16,411.66,411.12,411.61,1701.0,393.7565,394.2353,393.7182,394.1875,1701.0
2021-03-19 13:00:00,411.07,411.33,410.74,410.74,1234.0,393.6703,393.9193,393.3543,393.3543,1234.0
2021-03-19 13:10:00,411.15,411.15,410.24,410.35,1200.0,393.7469,393.7469,392.8754,392.9808,1200.0
2021-03-19 13:20:00,410.33,411.1,410.28,411.1,945.0,392.9616,393.699,392.9137,393.699,945.0
2021-03-19 13:30:00,411.61,412.13,411.61,412.02,2556.0,394.1875,394.6854,394.1875,394.5801,2556.0
2021-03-19 13:40:00,411.79,412.59,411.78,412.58,2759.0,394.3598,395.126,394.3503,395.1164,2759.0
2021-03-19 13:50:00,413.01,413.01,412.02,412.06,2090.0,395.5282,395.5282,394.5801,394.6184,2090.0
2021-03-19 14:00:00,411.8,411.8,409.87,409.88,15926.0,394.3694,394.3694,392.5211,392.5307,15926.0
2021-03-19 14:10:00,409.73,411.21,409.59,410.81,2500.0,392.387,393.8044,392.253,393.4213,2500.0
2021-03-19 14:20:00,410.51,413.64,410.47,413.64,26762.0,393.134,396.1315,393.0957,396.1315,26762.0
2021-03-19 14:30:00,413.67,414.04,412.94,413.42,2615.0,396.1603,396.5146,395.4612,395.9208,2615.0
2021-03-19 14:40:00,413.72,415.16,413.6,414.88,6229.0,396.2081,397.5872,396.0932,397.319,6229.0
2021-03-19 14:50:00,414.46,414.52,413.65,414.33,2824.0,396.9168,396.9743,396.1411,396.7923,2824.0
2021-03-19 15:00:00,414.2,414.2,412.74,412.94,4100.0,396.6678,396.6678,395.2696,395.4612,4100.0
2021-03-19 15:10:00,412.69,412.69,411.71,412.29,4713.0,395.2217,395.2217,394.2832,394.8387,4713.0
2021-03-19 15:20:00,412.01,412.58,411.75,412.54,4557.0,394.5705,395.1164,394.3215,395.0781,4557.0
2021-03-19 15:30:00,413.09,413.1,412.19,412.21,6120.0,395.6048,395.6144,394.7429,394.7621,6120.0
2021-03-19 15:40:00,412.24,413.38,411.56,411.73,10504.0,394.7908,395.8825,394.1396,394.3024,10504.0
2021-03-19 15:50:00,411.67,412.67,410.08,410.08,42489.0,394.2449,395.2026,392.7222,392.7222,42489.0
2021-03-22 09:30:00,409.3,416.67,409.3,414.79,12786.0,391.9752,399.0333,391.9752,397.2328,12786.0
2021-03-22 09:40:00,413.86,414.5,412.71,413.75,609.0,396.3422,396.9551,395.2409,396.2369,609.0
2021-03-22 09:50:00,413.81,414.6,413.25,413.25,3812.0,396.2943,397.0509,395.758,395.758,3812.0
2021-03-22 10:00:00,413.54,413.54,411.42,412.4,2800.0,396.0358,396.0358,394.0055,394.944,2800.0
2021-03-22 10:10:00,411.37,414.13,411.09,413.87,4190.0,393.9576,396.6008,393.6895,396.3518,4190.0
2021-03-22 10:20:00,414.53,415.51,414.4,415.32,1300.0,396.9839,397.9224,396.8594,397.7404,1300.0
2021-03-22 10:30:00,415.06,415.75,414.71,415.62,2291.0,397.4914,398.1522,397.1562,398.0277,2291.0
2021-03-22 10:40:00,415.51,415.81,414.39,414.4,2003.0,397.9224,398.2097,396.8498,396.8594,2003.0
2021-03-22 10:50:00,414.94,416.3,414.91,415.9,1838.0,397.3765,398.6789,397.3478,398.2959,1838.0
2021-03-22 11:00:00,415.69,416.36,414.37,414.75,1502.0,398.0948,398.7364,396.8306,397.1945,1502.0
2021-03-22 11:10:00,414.54,415.82,413.89,415.67,1905.0,396.9934,398.2193,396.3709,398.0756,1905.0
2021-03-22 11:20:00,416.17,418.45,416.17,417.13,4521.0,398.5544,400.7379,398.5544,399.4738,4521.0
2021-03-22 11:30:00,417.08,417.3,416.04,416.77,2394.0,399.4259,399.6366,398.4299,399.129,2394.0
2021-03-22 11:40:00,416.65,416.82,415.54,416.36,2438.0,399.0141,399.1769,397.9511,398.7364,2438.0
2021-03-22 11:50:00,416.06,417.24,416.05,416.1,1541.0,398.4491,399.5791,398.4395,398.4874,1541.0
2021-03-22 12:00:00,416.21,416.64,415.16,415.19,4850.0,398.5927,399.0045,397.5872,397.6159,4850.0
2021-03-22 12:10:00,415.02,415.66,415.01,415.66,2400.0,397.4531,398.066,397.4435,398.066,2400.0
2021-03-22 12:20:00,415.68,416.81,415.68,415.82,2404.0,398.0852,399.1673,398.0852,398.2193,2404.0
2021-03-22 12:30:00,415.81,416.12,414.19,414.19,2041.0,398.2097,398.5066,396.6582,396.6582,2041.0
2021-03-22 12:40:00,414.76,414.84,414.39,414.55,2059.0,397.2041,397.2807,396.8498,397.003,2059.0
2021-03-22 12:50:00,414.04,414.27,413.63,414.08,1988.0,396.5146,396.7349,396.122,396.5529,1988.0
2021-03-22 13:00:00,413.88,414.08,413.22,413.56,4283.0,396.3614,396.5529,395.7293,396.0549,4283.0
2021-03-22 13:10:00,413.39,413.73,412.92,413.58,4082.0,395.8921,396.2177,395.442,396.0741,4082.0
2021-03-22 13:20:00,413.61,415.22,413.43,413.71,3702.0,396.1028,397.6446,395.9304,396.1986,3702.0
2021-03-22 13:30:00,413.98,415.01,413.98,414.44,3819.0,396.4571,397.4435,396.4571,396.8977,3819.0
2021-03-22 13:40:00,414.59,414.65,414.43,414.43,1200.0,397.0413,397.0988,396.8881,396.8881,1200.0
2021-03-22 13:50:00,414.41,415.04,414.4,415.04,2539.0,396.8689,397.4723,396.8594,397.4723,2539.0
2021-03-22 14:00:00,415.41,415.41,414.89,414.89,900.0,397.8266,397.8266,397.3286,397.3286,900.0
2021-03-22 14:10:00,415.71,415.85,415.2,415.2,3647.0,398.1139,398.248,397.6255,397.6255,3647.0
2021-03-22 14:20:00,415.31,415.5,414.78,414.82,2700.0,397.7308,397.9128,397.2233,397.2616,2700.0
2021-03-22 14:30:00,415.08,415.12,414.24,414.4,1627.0,397.5106,397.5489,396.7061,396.8594,1627.0
2021-03-22 14:40:00,414.39,415.39,414.05,415.36,5946.0,396.8498,397.8075,396.5242,397.7787,5946.0
2021-03-22 14:50:00,415.13,415.5,414.88,415.5,5219.0,397.5585,397.9128,397.319,397.9128,5219.0
2021-03-22 15:00:00,415.89,416.65,415.54,416.27,7263.0,398.2863,399.0141,397.9511,398.6502,7263.0
2021-03-22 15:10:00,416.56,416.75,415.42,415.42,3166.0,398.9279,399.1099,397.8362,397.8362,3166.0
2021-03-22 15:20:00,415.37,416.27,415.29,415.8,5205.0,397.7883,398.6502,397.7117,398.2001,5205.0
2021-03-22 15:30:00,415.62,415.75,414.81,415.59,4211.0,398.0277,398.1522,397.252,397.999,4211.0
2021-03-22 15:40:00,415.64,418.68,415.64,418.45,11336.0,398.0469,400.9582,398.0469,400.7379,11336.0
2021-03-22 15:50:00,417.57,419.71,417.57,419.42,59889.0,399.8952,401.9446,399.8952,401.6669,59889.0
2021-03-23 09:30:00,417.37,417.41,415.49,415.76,7545.0,399.7036,399.742,397.9032,398.1618,7545.0
2021-03-23 09:40:00,414.63,415.46,413.54,414.77,2200.0,397.0796,397.8745,396.0358,397.2137,2200.0
2021-03-23 09:50:00,414.82,415.43,414.42,415.08,922.0,397.2616,397.8458,396.8785,397.5106,922.0
2021-03-23 10:00:00,414.42,415.9,414.28,415.08,2425.0,396.8785,398.2959,396.7444,397.5106,2425.0
2021-03-23 10:10:00,415.72,416.63,415.71,416.12,1482.0,398.1235,398.995,398.1139,398.5066,1482.0
2021-03-23 10:20:00,415.81,418.46,415.08,417.39,2800.0,398.2097,400.7475,397.5106,399.7228,2800.0
2021-03-23 10:30:00,418.35,418.92,416.84,416.84,2400.0,400.6422,401.188,399.1961,399.1961,2400.0
2021-03-23 10:40:00,417.24,417.64,416.99,417.46,2300.0,399.5791,399.9622,399.3397,399.7898,2300.0
2021-03-23 10:50:00,417.36,418.99,417.01,418.03,2317.0,399.6941,401.2551,399.3589,400.3357,2317.0
2021-03-23 11:00:00,418.81,419.67,418.32,419.34,2661.0,401.0827,401.9063,400.6134,401.5903,2661.0
2021-03-23 11:10:00,419.41,420.24,419.1,419.68,3426.0,401.6573,402.4522,401.3604,401.9159,3426.0
2021-03-23 11:20:00,420.39,421.38,419.48,420.79,1646.0,402.5958,403.5439,401.7243,402.9789,1646.0
2021-03-23 11:30:00,421.18,421.91,420.39,420.39,14239.0,403.3524,404.0515,402.5958,402.5958,14239.0
2021-03-23 11:40:00,420.86,421.16,420.24,421.16,1000.0,403.0459,403.3332,402.4522,403.3332,1000.0
2021-03-23 11:50:00,421.11,421.78,421.0,421.08,2229.0,403.2853,403.927,403.18,403.2566,2229.0
2021-03-23 12:00:00,421.67,422.37,420.04,420.04,3057.0,403.8216,404.492,402.2606,402.2606,3057.0
2021-03-23 12:10:00,420.09,420.37,419.89,419.91,1221.0,402.3085,402.5767,402.117,402.1361,1221.0
2021-03-23 12:20:00,420.34,422.37,420.34,421.29,2058.0,402.5479,404.492,402.5479,403.4577,2058.0
2021-03-23 12:30:00,421.36,421.41,420.48,420.83,1188.0,403.5248,403.5726,402.682,403.0172,1188.0
2021-03-23 12:40:00,420.82,420.82,419.61,420.08,2230.0,403.0076,403.0076,401.8488,402.2989,2230.0
2021-03-23 12:50:00,420.15,421.01,420.07,421.01,1200.0,402.366,403.1896,402.2894,403.1896,1200.0
2021-03-23 13:00:00,421.7,422.27,420.79,421.51,5374.0,403.8504,404.3962,402.9789,403.6684,5374.0
2021-03-23 13:10:00,421.42,422.37,421.41,421.75,800.0,403.5822,404.492,403.5726,403.8982,800.0
2021-03-23 13:20:00,421.79,422.82,421.04,421.04,1800.0,403.9366,404.923,403.2183,403.2183,1800.0
2021-03-23 13:30:00,420.96,421.68,420.85,421.32,1000.0,403.1417,403.8312,403.0363,403.4864,1000.0
2021-03-23 13:40:00,421.47,422.38,421.31,422.22,1601.0,403.6301,404.5016,403.4769,404.3484,1601.0
2021-03-23 13:50:00,421.64,422.44,421.64,421.91,1553.0,403.7929,404.559,403.7929,404.0515,1553.0
2021-03-23 14:00:00,421.83,422.69,421.61,422.2,2508.0,403.9749,404.7985,403.7642,404.3292,2508.0
2021-03-23 14:10:00,423.0,423.09,422.39,422.92,5840.0,405.0953,405.1815,404.5112,405.0187,5840.0
2021-03-23 14:20:00,422.74,423.9,422.74,423.79,7390.0,404.8463,405.9572,404.8463,405.8519,7390.0
2021-03-23 14:30:00,424.12,424.13,423.1,423.56,1822.0,406.1679,406.1775,405.1911,405.6316,1822.0
2021-03-23 14:40:00,423.47,424.14,423.09,424.05,4341.0,405.5454,406.1871,405.1815,406.1009,4341.0
2021-03-23 14:50:00,423.33,423.5,422.53,422.53,900.0,405.4114,405.5742,404.6452,404.6452,900.0
2021-03-23 15:00:00,422.38,422.42,420.95,421.16,2189.0,404.5016,404.5399,403.1321,403.3332,2189.0
2021-03-23 15:10:00,420.71,420.79,419.52,419.82,2900.0,402.9023,402.9789,401.7626,402.0499,2900.0
2021-03-23 15:20:00,419.61,420.15,419.05,419.66,7273.0,401.8488,402.366,401.3125,401.8967,7273.0
2021-03-23 15:30:00,419.77,420.69,419.61,420.11,10569.0,402.0021,402.8831,401.8488,402.3277,10569.0
2021-03-23 15:40:00,420.18,420.98,419.89,420.21,7931.0,402.3947,403.1608,402.117,402.4234,7931.0
2021-03-23 15:50:00,420.19,421.31,419.86,420.47,38169.0,402.4043,403.4769,402.0882,402.6724,38169.0
2021-03-24 09:30:00,420.96,424.17,420.96,422.32,8408.0,403.1417,406.2158,403.1417,404.4441,8408.0
2021-03-24 09:40:00,423.14,424.32,422.34,424.09,3830.0,405.2294,406.3595,404.4633,406.1392,3830.0
2021-03-24 09:50:00,423.65,423.65,421.56,422.56,2268.0,405.7178,405.7178,403.7163,404.674,2268.0
2021-03-24 10:00:00,422.55,422.8,421.54,422.16,2500.0,404.6644,404.9038,403.6971,404.2909,2500.0
2021-03-24 10:10:00,421.21,421.21,417.59,418.2,1747.0,403.3811,403.3811,399.9143,400.4985,1747.0
2021-03-24 10:20:00,418.45,420.51,418.45,419.85,3795.0,400.7379,402.7107,400.7379,402.0787,3795.0
2021-03-24 10:30:00,419.52,419.52,417.85,418.45,1725.0,401.7626,401.7626,400.1633,400.7379,1725.0
2021-03-24 10:40:00,418.92,420.33,418.57,420.33,1520.0,401.188,402.5384,400.8529,402.5384,1520.0
2021-03-24 10:50:00,420.49,421.46,420.16,421.33,3000.0,402.6916,403.6205,402.3755,403.496,3000.0
2021-03-24 11:00:00,421.14,423.46,421.12,423.27,8010.0,403.3141,405.5359,403.2949,405.3539,8010.0
2021-03-24 11:10:00,423.37,424.06,422.89,422.9,3904.0,405.4497,406.1105,404.99,404.9996,3904.0
2021-03-24 11:20:00,422.56,424.12,422.52,423.66,5795.0,404.674,406.1679,404.6357,405.7274,5795.0
2021-03-24 11:30:00,423.41,423.48,421.9,423.08,9489.0,405.488,405.555,404.0419,405.172,9489.0
2021-03-24 11:40:00,423.03,423.6,422.59,423.54,1500.0,405.1241,405.6699,404.7027,405.6125,1500.0
2021-03-24 11:50:00,423.27,423.84,423.1,423.79,2345.0,405.3539,405.8998,405.1911,405.8519,2345.0
2021-03-24 12:00:00,424.31,424.42,422.71,423.42,2733.0,406.3499,406.4552,404.8176,405.4976,2733.0
2021-03-24 12:10:00,423.03,423.28,421.03,421.04,1400.0,405.1241,405.3635,403.2087,403.2183,1400.0
2021-03-24 12:20:00,421.09,422.33,420.94,422.32,1228.0,403.2662,404.4537,403.1225,404.4441,1228.0
2021-03-24 12:30:00,422.11,423.03,421.96,423.03,1568.0,404.243,405.1241,404.0994,405.1241,1568.0
2021-03-24 12:40:00,423.06,423.93,423.06,423.83,4569.0,405.1528,405.986,405.1528,405.8902,4569.0
2021-03-24 12:50:00,423.89,423.89,423.13,423.13,1944.0,405.9477,405.9477,405.2198,405.2198,1944.0
2021-03-24 13:00:00,421.9,422.99,421.9,422.65,1802.0,404.0419,405.0858,404.0419,404.7602,1802.0
2021-03-24 13:10:00,422.55,422.61,421.55,422.44,2907.0,404.6644,404.7218,403.7067,404.559,2907.0
2021-03-24 13:20:00,422.3,423.57,422.03,423.42,2402.0,404.425,405.6412,404.1664,405.4976,2402.0
2021-03-24 13:30:00,423.68,425.6,423.68,424.31,8539.0,405.7466,407.5853,405.7466,406.3499,8539.0
2021-03-24 13:40:00,423.38,424.47,423.07,424.47,2971.0,405.4593,406.5031,405.1624,406.5031,2971.0
2021-03-24 13:50:00,425.0,425.11,424.39,424.39,2318.0,407.0107,407.116,406.4265,406.4265,2318.0
2021-03-24 14:00:00,423.99,424.03,423.05,423.26,2154.0,406.0434,406.0817,405.1432,405.3443,2154.0
2021-03-24 14:10:00,423.27,424.54,423.26,424.54,1561.0,405.3539,406.5702,405.3443,406.5702,1561.0
2021-03-24 14:20:00,424.62,424.77,423.23,423.99,12884.0,406.6468,406.7904,405.3156,406.0434,12884.0
2021-03-24 14:30:00,424.01,424.21,423.11,423.84,7836.0,406.0626,406.2541,405.2007,405.8998,7836.0
2021-03-24 14:40:00,423.63,424.33,423.63,424.07,1701.0,405.6987,406.369,405.6987,406.12,1701.0
2021-03-24 14:50:00,424.44,424.44,422.78,423.8,3200.0,406.4744,406.4744,404.8847,405.8615,3200.0
2021-03-24 15:00:00,423.3,424.19,423.3,424.17,2416.0,405.3826,406.235,405.3826,406.2158,2416.0
2021-03-24 15:10:00,424.21,425.27,424.17,425.27,3256.0,406.2541,407.2693,406.2158,407.2693,3256.0
2021-03-24 15:20:00,425.46,425.58,424.86,425.28,2376.0,407.4512,407.5661,406.8766,407.2788,2376.0
2021-03-24 15:30:00,425.02,425.02,423.46,423.63,3543.0,407.0298,407.0298,405.5359,405.6987,3543.0
2021-03-24 15:40:00,423.27,425.72,423.24,425.1,12081.0,405.3539,407.7002,405.3252,407.1065,12081.0
2021-03-24 15:50:00,424.9,425.2,423.05,424.08,34383.0,406.9149,407.2022,405.1432,406.1296,34383.0
2021-03-25 09:30:00,422.98,423.89,417.37,417.66,8171.0,405.0762,405.9477,399.7036,399.9814,8171.0
2021-03-25 09:40:00,418.46,419.26,416.93,417.16,6224.0,400.7475,401.5136,399.2823,399.5025,6224.0
2021-03-25 09:50:00,416.59,416.71,415.07,415.31,3050.0,398.9567,399.0716,397.501,397.7308,3050.0
2021-03-25 10:00:00,415.5,417.24,415.46,415.85,4160.0,397.9128,399.5791,397.8745,398.248,4160.0
2021-03-25 10:10:00,415.6,415.6,412.87,413.43,2905.0,398.0086,398.0086,395.3941,395.9304,2905.0
2021-03-25 10:20:00,413.51,413.69,412.65,412.89,13523.0,396.007,396.1794,395.1834,395.4133,13523.0
2021-03-25 10:30:00,413.06,414.02,412.85,413.37,4164.0,395.5761,396.4954,395.375,395.873,4164.0
2021-03-25 10:40:00,413.38,414.92,413.37,413.66,5617.0,395.8825,397.3573,395.873,396.1507,5617.0
2021-03-25 10:50:00,413.55,414.32,413.34,413.65,3529.0,396.0453,396.7827,395.8442,396.1411,3529.0
2021-03-25 11:00:00,413.74,414.21,413.18,413.62,3420.0,396.2273,396.6774,395.691,396.1124,3420.0
2021-03-25 11:10:00,413.81,414.53,413.08,413.34,2518.0,396.2943,396.9839,395.5952,395.8442,2518.0
2021-03-25 11:20:00,413.36,413.67,412.0,412.75,4142.0,395.8634,396.1603,394.5609,395.2792,4142.0
2021-03-25 11:30:00,413.26,414.1,413.01,413.55,2911.0,395.7676,396.5721,395.5282,396.0453,2911.0
2021-03-25 11:40:00,413.44,413.77,410.97,411.68,5000.0,395.94,396.256,393.5745,394.2545,5000.0
2021-03-25 11:50:00,411.17,412.68,411.04,412.68,2744.0,393.7661,395.2122,393.6416,395.2122,2744.0
2021-03-25 12:00:00,412.09,412.09,411.21,411.99,5414.0,394.6471,394.6471,393.8044,394.5514,5414.0
2021-03-25 12:10:00,411.62,412.77,411.19,412.6,4900.0,394.197,395.2984,393.7852,395.1355,4900.0
2021-03-25 12:20:00,412.76,412.77,411.18,411.22,3094.0,395.2888,395.2984,393.7757,393.814,3094.0
2021-03-25 12:30:00,410.97,410.98,409.25,409.25,3912.0,393.5745,393.5841,391.9273,391.9273,3912.0
2021-03-25 12:40:00,408.93,409.45,408.59,409.44,5451.0,391.6209,392.1189,391.2953,392.1093,5451.0
2021-03-25 12:50:00,409.66,410.11,409.07,409.89,5064.0,392.32,392.7509,391.755,392.5403,5064.0
2021-03-25 13:00:00,409.44,410.51,408.72,410.34,8332.0,392.1093,393.134,391.4198,392.9712,8332.0
2021-03-25 13:10:00,410.4,411.28,409.54,410.09,3806.0,393.0287,393.8714,392.2051,392.7318,3806.0
2021-03-25 13:20:00,409.99,410.53,409.61,410.43,4311.0,392.636,393.1532,392.2721,393.0574,4311.0
2021-03-25 13:30:00,409.94,410.88,409.94,409.95,3162.0,392.5881,393.4884,392.5881,392.5977,3162.0
2021-03-25 13:40:00,409.95,411.52,409.76,411.02,3860.0,392.5977,394.1013,392.4158,393.6224,3860.0
2021-03-25 13:50:00,410.78,411.65,409.81,410.26,2300.0,393.3926,394.2258,392.4636,392.8946,2300.0
2021-03-25 14:00:00,410.02,410.82,409.86,409.86,4200.0,392.6648,393.4309,392.5115,392.5115,4200.0
2021-03-25 14:10:00,409.92,410.52,409.08,410.46,4703.0,392.569,393.1436,391.7645,393.0861,4703.0
2021-03-25 14:20:00,410.31,410.66,409.24,409.61,3500.0,392.9425,393.2777,391.9178,392.2721,3500.0
2021-03-25 14:30:00,410.11,411.85,409.6,410.93,3549.0,392.7509,394.4173,392.2625,393.5362,3549.0
2021-03-25 14:40:00,411.66,412.13,411.3,411.55,2312.0,394.2353,394.6854,393.8906,394.13,2312.0
2021-03-25 14:50:00,411.64,412.61,411.16,412.21,4908.0,394.2162,395.1451,393.7565,394.7621,4908.0
2021-03-25 15:00:00,412.25,412.54,411.73,412.08,4530.0,394.8004,395.0781,394.3024,394.6376,4530.0
2021-03-25 15:10:00,412.08,413.46,412.03,413.46,4401.0,394.6376,395.9591,394.5897,395.9591,4401.0
2021-03-25 15:20:00,413.46,413.54,412.28,412.87,5509.0,395.9591,396.0358,394.8291,395.3941,5509.0
2021-03-25 15:30:00,412.79,413.66,412.16,413.14,7551.0,395.3175,396.1507,394.7142,395.6527,7551.0
2021-03-25 15:40:00,413.07,413.45,412.35,412.66,7203.0,395.5857,395.9496,394.8961,395.193,7203.0
2021-03-25 15:50:00,412.69,413.75,412.05,412.11,32355.0,395.2217,396.2369,394.6088,394.6663,32355.0
2021-03-26 09:30:00,412.5,414.52,411.93,412.02,7386.0,395.0398,396.9743,394.4939,394.5801,7386.0
2021-03-26 09:40:00,412.22,415.45,412.21,414.96,2511.0,394.7716,397.8649,394.7621,397.3957,2511.0
2021-03-26 09:50:00,414.96,415.99,414.19,415.69,1685.0,397.3957,398.3821,396.6582,398.0948,1685.0
2021-03-26 10:00:00,416.75,419.01,415.16,419.01,5430.0,399.1099,401.2742,397.5872,401.2742,5430.0
2021-03-26 10:10:00,418.77,419.12,418.0,418.29,2401.0,401.0444,401.3796,400.307,400.5847,2401.0
2021-03-26 10:20:00,418.67,419.06,416.85,417.54,2594.0,400.9486,401.3221,399.2057,399.8664,2594.0
2021-03-26 10:30:00,417.1,418.53,416.91,418.53,1883.0,399.4451,400.8145,399.2631,400.8145,1883.0
2021-03-26 10:40:00,418.45,419.72,418.44,419.24,1312.0,400.7379,401.9542,400.7284,401.4945,1312.0
2021-03-26 10:50:00,419.8,419.8,417.5,417.75,3193.0,402.0308,402.0308,399.8281,400.0676,3193.0
2021-03-26 11:00:00,417.25,417.29,416.4,416.52,2667.0,399.5887,399.627,398.7747,398.8896,2667.0
2021-03-26 11:10:00,416.32,416.51,415.09,415.12,5903.0,398.6981,398.88,397.5202,397.5489,5903.0
2021-03-26 11:20:00,415.16,415.18,413.94,414.49,2873.0,397.5872,397.6063,396.4188,396.9455,2873.0
2021-03-26 11:30:00,414.52,415.64,414.21,414.8,1117.0,396.9743,398.0469,396.6774,397.2424,1117.0
2021-03-26 11:40:00,415.67,417.03,415.66,416.82,2400.0,398.0756,399.378,398.066,399.1769,2400.0
2021-03-26 11:50:00,417.54,419.4,417.54,419.4,700.0,399.8664,401.6477,399.8664,401.6477,700.0
2021-03-26 12:00:00,419.71,420.36,419.04,420.0,1781.0,401.9446,402.5671,401.303,402.2223,1781.0
2021-03-26 12:10:00,420.24,420.24,419.07,419.33,1809.0,402.4522,402.4522,401.3317,401.5807,1809.0
2021-03-26 12:20:00,419.6,419.6,418.6,419.38,3783.0,401.8393,401.8393,400.8816,401.6286,3783.0
2021-03-26 12:30:00,419.46,420.53,419.13,420.53,2604.0,401.7052,402.7299,401.3891,402.7299,2604.0
2021-03-26 12:40:00,420.7,420.7,420.21,420.53,2521.0,402.8927,402.8927,402.4234,402.7299,2521.0
2021-03-26 12:50:00,420.8,421.14,420.0,420.0,3092.0,402.9885,403.3141,402.2223,402.2223,3092.0
2021-03-26 13:00:00,420.34,420.6,419.7,420.59,1638.0,402.5479,402.7969,401.935,402.7873,1638.0
2021-03-26 13:10:00,420.62,421.68,420.47,421.68,1211.0,402.8161,403.8312,402.6724,403.8312,1211.0
2021-03-26 13:20:00,421.71,422.76,421.58,422.76,1900.0,403.8599,404.8655,403.7354,404.8655,1900.0
2021-03-26 13:30:00,422.67,422.75,421.4,421.45,2757.0,404.7793,404.8559,403.5631,403.6109,2757.0
2021-03-26 13:40:00,421.55,421.76,421.15,421.34,4610.0,403.7067,403.9078,403.3236,403.5056,4610.0
2021-03-26 13:50:00,421.19,423.56,421.19,422.56,7108.0,403.362,405.6316,403.362,404.674,7108.0
2021-03-26 14:00:00,422.45,422.88,421.06,421.19,5988.0,404.5686,404.9804,403.2375,403.362,5988.0
2021-03-26 14:10:00,420.96,421.38,420.16,420.98,4900.0,403.1417,403.5439,402.3755,403.1608,4900.0
2021-03-26 14:20:00,420.88,421.68,420.72,420.93,9053.0,403.0651,403.8312,402.9118,403.113,9053.0
2021-03-26 14:30:00,420.93,422.31,420.16,422.31,10324.0,403.113,404.4345,402.3755,404.4345,10324.0
2021-03-26 14:40:00,422.34,424.58,422.14,422.17,7017.0,404.4633,406.6085,404.2717,404.3005,7017.0
2021-03-26 14:50:00,421.96,422.5,421.44,421.89,3550.0,404.0994,404.6165,403.6014,404.0323,3550.0
2021-03-26 15:00:00,421.74,422.38,421.57,421.57,4400.0,403.8887,404.5016,403.7259,403.7259,4400.0
2021-03-26 15:10:00,421.49,422.3,421.0,421.63,5080.0,403.6493,404.425,403.18,403.7833,5080.0
2021-03-26 15:20:00,421.5,423.46,420.69,422.96,17296.0,403.6588,405.5359,402.8831,405.057,17296.0
2021-03-26 15:30:00,422.58,422.62,420.97,421.78,14002.0,404.6931,404.7314,403.1513,403.927,14002.0
2021-03-26 15:40:00,421.62,422.06,421.26,421.26,14413.0,403.7738,404.1951,403.429,403.429,14413.0
2021-03-26 15:50:00,421.25,425.36,420.82,424.88,62006.0,403.4194,407.3554,403.0076,406.8958,62006.0
2021-03-29 09:30:00,423.35,425.19,423.32,425.19,9717.0,405.4305,407.1926,405.4018,407.1926,9717.0
2021-03-29 09:40:00,425.23,425.84,422.89,424.29,3520.0,407.2309,407.8151,404.99,406.3307,3520.0
2021-03-29 09:50:00,424.69,424.7,420.77,420.92,2878.0,406.7138,406.7234,402.9597,403.1034,2878.0
2021-03-29 10:00:00,421.17,421.82,420.56,420.56,2961.0,403.3428,403.9653,402.7586,402.7586,2961.0
2021-03-29 10:10:00,420.77,421.54,419.78,420.76,8758.0,402.9597,403.6971,402.0116,402.9502,8758.0
2021-03-29 10:20:00,420.75,422.06,419.59,420.14,2700.0,402.9406,404.1951,401.8297,402.3564,2700.0
2021-03-29 10:30:00,419.76,420.54,419.4,419.94,3560.0,401.9925,402.7395,401.6477,402.1649,3560.0
2021-03-29 10:40:00,420.12,420.27,418.86,419.08,5512.0,402.3372,402.4809,401.1306,401.3413,5512.0
2021-03-29 10:50:00,419.12,419.67,418.36,418.85,3114.0,401.3796,401.9063,400.6517,401.121,3114.0
2021-03-29 11:00:00,418.7,418.79,418.29,418.57,4018.0,400.9773,401.0635,400.5847,400.8529,4018.0
2021-03-29 11:10:00,418.5,420.53,418.49,420.53,3355.0,400.7858,402.7299,400.7762,402.7299,3355.0
2021-03-29 11:20:00,420.44,424.27,420.33,423.34,4491.0,402.6437,406.3116,402.5384,405.4209,4491.0
2021-03-29 11:30:00,423.36,424.8,423.11,424.23,2449.0,405.4401,406.8191,405.2007,406.2733,2449.0
2021-03-29 11:40:00,424.47,425.44,424.16,424.16,2507.0,406.5031,407.4321,406.2062,406.2062,2507.0
2021-03-29 11:50:00,424.35,426.24,424.35,425.25,3109.0,406.3882,408.1982,406.3882,407.2501,3109.0
2021-03-29 12:00:00,425.08,425.39,424.45,424.45,2017.0,407.0873,407.3842,406.484,406.484,2017.0
2021-03-29 12:10:00,424.14,424.14,423.48,423.85,1673.0,406.1871,406.1871,405.555,405.9094,1673.0
2021-03-29 12:20:00,423.7,424.85,423.68,424.85,3320.0,405.7657,406.867,405.7466,406.867,3320.0
2021-03-29 12:30:00,424.39,424.92,424.38,424.87,1924.0,406.4265,406.9341,406.4169,406.8862,1924.0
2021-03-29 12:40:00,424.9,427.48,424.9,427.1,6586.0,406.9149,409.3857,406.9149,409.0218,6586.0
2021-03-29 12:50:00,427.37,427.54,426.52,426.53,6576.0,409.2804,409.4432,408.4663,408.4759,6576.0
2021-03-29 13:00:00,426.56,426.88,425.95,426.33,2435.0,408.5047,408.8111,407.9205,408.2844,2435.0
2021-03-29 13:10:00,426.5,426.88,426.43,426.88,1530.0,408.4472,408.8111,408.3802,408.8111,1530.0
2021-03-29 13:20:00,426.89,426.91,425.85,425.9,3606.0,408.8207,408.8398,407.8247,407.8726,3606.0
2021-03-29 13:30:00,425.79,427.4,425.79,427.15,2816.0,407.7672,409.3091,407.7672,409.0697,2816.0
2021-03-29 13:40:00,427.06,428.11,427.04,428.11,2195.0,408.9835,409.989,408.9643,409.989,2195.0
2021-03-29 13:50:00,428.04,428.58,427.7,427.7,2111.0,409.922,410.4391,409.5964,409.5964,2111.0
2021-03-29 14:00:00,427.64,427.67,426.87,426.87,1468.0,409.5389,409.5677,408.8015,408.8015,1468.0
2021-03-29 14:10:00,426.91,427.33,426.41,426.58,2407.0,408.8398,409.2421,408.361,408.5238,2407.0
2021-03-29 14:20:00,426.59,427.13,426.58,426.89,2013.0,408.5334,409.0505,408.5238,408.8207,2013.0
2021-03-29 14:30:00,426.73,426.73,426.01,426.22,1808.0,408.6675,408.6675,407.9779,408.179,1808.0
2021-03-29 14:40:00,425.78,426.24,425.47,425.86,1585.0,407.7577,408.1982,407.4608,407.8343,1585.0
2021-03-29 14:50:00,425.6,426.09,425.38,425.38,2010.0,407.5853,408.0545,407.3746,407.3746,2010.0
2021-03-29 15:00:00,425.88,426.49,425.88,426.07,1736.0,407.8534,408.4376,407.8534,408.0354,1736.0
2021-03-29 15:10:00,425.58,426.3,425.58,426.3,1700.0,407.5661,408.2557,407.5661,408.2557,1700.0
2021-03-29 15:20:00,425.82,427.26,425.82,426.91,2493.0,407.796,409.175,407.796,408.8398,2493.0
2021-03-29 15:30:00,426.65,428.16,426.65,427.44,6833.0,408.5908,410.0369,408.5908,409.3474,6833.0
2021-03-29 15:40:00,427.62,427.93,426.82,427.3,7405.0,409.5198,409.8167,408.7536,409.2133,7405.0
2021-03-29 15:50:00,427.32,427.47,425.83,426.4,20237.0,409.2325,409.3761,407.8056,408.3514,20237.0
2021-03-30 09:30:00,422.21,423.24,421.99,423.24,2894.0,404.3388,405.3252,404.1281,405.3252,2894.0
2021-03-30 09:40:00,421.44,422.47,420.69,422.47,1074.0,403.6014,404.5878,402.8831,404.5878,1074.0
2021-03-30 09:50:00,422.54,422.54,419.55,419.55,1732.0,404.6548,404.6548,401.7914,401.7914,1732.0
2021-03-30 10:00:00,419.12,419.12,416.79,417.81,1610.0,401.3796,401.3796,399.1482,400.125,1610.0
2021-03-30 10:10:00,417.31,417.92,416.61,416.69,1431.0,399.6462,400.2304,398.9758,399.0524,1431.0
2021-03-30 10:20:00,415.9,417.03,415.64,417.03,1660.0,398.2959,399.378,398.0469,399.378,1660.0
2021-03-30 10:30:00,417.72,418.08,416.49,416.79,1562.0,400.0388,400.3836,398.8609,399.1482,1562.0
2021-03-30 10:40:00,415.82,417.51,415.4,417.37,3120.0,398.2193,399.8377,397.817,399.7036,3120.0
2021-03-30 10:50:00,417.15,417.27,415.98,416.73,6406.0,399.493,399.6079,398.3725,399.0907,6406.0
2021-03-30 11:00:00,416.39,416.39,415.2,415.2,1692.0,398.7651,398.7651,397.6255,397.6255,1692.0
2021-03-30 11:10:00,415.3,416.57,414.23,416.04,6064.0,397.7213,398.9375,396.6966,398.4299,6064.0
2021-03-30 11:20:00,416.28,418.12,416.24,418.12,4790.0,398.6598,400.4219,398.6215,400.4219,4790.0
2021-03-30 11:30:00,418.17,419.04,417.98,418.36,1600.0,400.4698,401.303,400.2878,400.6517,1600.0
2021-03-30 11:40:00,418.56,419.15,418.26,418.31,2465.0,400.8433,401.4083,400.556,400.6039,2465.0
2021-03-30 11:50:00,418.57,420.02,418.57,419.93,4117.0,400.8529,402.2415,400.8529,402.1553,4117.0
2021-03-30 12:00:00,420.36,420.47,419.84,419.85,2000.0,402.5671,402.6724,402.0691,402.0787,2000.0
2021-03-30 12:10:00,419.96,421.16,419.77,419.96,5467.0,402.184,403.3332,402.0021,402.184,5467.0
2021-03-30 12:20:00,419.7,420.7,419.04,419.99,2366.0,401.935,402.8927,401.303,402.2127,2366.0
2021-03-30 12:30:00,419.92,420.02,419.22,419.4,1978.0,402.1457,402.2415,401.4753,401.6477,1978.0
2021-03-30 12:40:00,419.48,419.71,418.65,419.71,1500.0,401.7243,401.9446,400.9295,401.9446,1500.0
2021-03-30 12:50:00,419.27,419.62,419.23,419.23,1930.0,401.5232,401.8584,401.4849,401.4849,1930.0
2021-03-30 13:00:00,419.03,419.18,418.77,418.77,1701.0,401.2934,401.437,401.0444,401.0444,1701.0
2021-03-30 13:10:00,419.12,419.91,418.9,419.91,2188.0,401.3796,402.1361,401.1689,402.1361,2188.0
2021-03-30 13:20:00,420.05,420.05,419.26,419.5,1956.0,402.2702,402.2702,401.5136,401.7435,1956.0
2021-03-30 13:30:00,419.44,420.36,419.44,419.73,3939.0,401.686,402.5671,401.686,401.9638,3939.0
2021-03-30 13:40:00,419.7,419.72,419.19,419.3,962.0,401.935,401.9542,401.4466,401.552,962.0
2021-03-30 13:50:00,419.16,419.6,418.92,419.44,2018.0,401.4179,401.8393,401.188,401.686,2018.0
2021-03-30 14:00:00,419.17,419.46,418.92,419.19,1400.0,401.4275,401.7052,401.188,401.4466,1400.0
2021-03-30 14:10:00,419.13,419.65,418.93,419.51,1401.0,401.3891,401.8871,401.1976,401.7531,1401.0
2021-03-30 14:20:00,419.33,419.7,419.08,419.61,1701.0,401.5807,401.935,401.3413,401.8488,1701.0
2021-03-30 14:30:00,420.06,420.72,420.0,420.72,2100.0,402.2798,402.9118,402.2223,402.9118,2100.0
2021-03-30 14:40:00,420.57,420.57,419.95,420.23,1700.0,402.7682,402.7682,402.1744,402.4426,1700.0
2021-03-30 14:50:00,420.27,421.23,419.92,421.23,2123.0,402.4809,403.4003,402.1457,403.4003,2123.0
2021-03-30 15:00:00,420.68,420.95,420.03,420.05,3781.0,402.8735,403.1321,402.2511,402.2702,3781.0
2021-03-30 15:10:00,419.92,420.1,419.63,419.63,2529.0,402.1457,402.3181,401.868,401.868,2529.0
2021-03-30 15:20:00,419.66,419.94,419.41,419.72,2044.0,401.8967,402.1649,401.6573,401.9542,2044.0
2021-03-30 15:30:00,419.72,419.91,418.93,419.06,3274.0,401.9542,402.1361,401.1976,401.3221,3274.0
2021-03-30 15:40:00,419.18,419.18,418.51,418.7,4475.0,401.437,401.437,400.7954,400.9773,4475.0
2021-03-30 15:50:00,418.39,418.39,416.42,417.76,18455.0,400.6805,400.6805,398.7939,400.0771,18455.0
2021-03-31 09:30:00,418.87,420.31,416.64,418.7,6703.0,401.1402,402.5192,399.0045,400.9773,6703.0
2021-03-31 09:40:00,418.19,419.55,418.04,418.16,780.0,400.4889,401.7914,400.3453,400.4602,780.0
2021-03-31 09:50:00,418.58,419.89,417.89,418.68,900.0,400.8624,402.117,400.2016,400.9582,900.0
2021-03-31 10:00:00,419.53,421.98,419.5,421.4,3900.0,401.7722,404.1185,401.7435,403.5631,3900.0
2021-03-31 10:10:00,421.62,422.1,421.28,421.28,2127.0,403.7738,404.2334,403.4481,403.4481,2127.0
2021-03-31 10:20:00,420.84,420.9,420.3,420.52,600.0,403.0268,403.0842,402.5096,402.7203,600.0
2021-03-31 10:30:00,420.19,421.57,420.16,420.82,1600.0,402.4043,403.7259,402.3755,403.0076,1600.0
2021-03-31 10:40:00,421.01,422.6,421.01,422.53,4007.0,403.1896,404.7123,403.1896,404.6452,4007.0
2021-03-31 10:50:00,422.96,424.25,422.71,422.85,2290.0,405.057,406.2924,404.8176,404.9517,2290.0
2021-03-31 11:00:00,423.03,423.37,422.44,422.44,1322.0,405.1241,405.4497,404.559,404.559,1322.0
2021-03-31 11:10:00,422.22,422.23,421.19,421.19,1374.0,404.3484,404.3579,403.362,403.362,1374.0
2021-03-31 11:20:00,421.38,422.03,420.62,421.99,1760.0,403.5439,404.1664,402.8161,404.1281,1760.0
2021-03-31 11:30:00,422.01,423.19,422.01,423.02,2702.0,404.1472,405.2773,404.1472,405.1145,2702.0
2021-03-31 11:40:00,423.21,423.21,422.44,422.44,1417.0,405.2964,405.2964,404.559,404.559,1417.0
2021-03-31 11:50:00,422.73,423.54,422.65,423.54,800.0,404.8368,405.6125,404.7602,405.6125,800.0
2021-03-31 12:00:00,423.53,424.95,423.48,424.38,3040.0,405.6029,406.9628,405.555,406.4169,3040.0
2021-03-31 12:10:00,424.51,425.24,424.3,425.11,1000.0,406.5414,407.2405,406.3403,407.116,1000.0
2021-03-31 12:20:00,425.35,425.35,424.36,424.36,982.0,407.3459,407.3459,406.3978,406.3978,982.0
2021-03-31 12:30:00,424.54,424.54,423.55,423.55,900.0,406.5702,406.5702,405.6221,405.6221,900.0
2021-03-31 12:40:00,423.8,424.26,423.8,424.26,900.0,405.8615,406.302,405.8615,406.302,900.0
2021-03-31 12:50:00,424.42,424.42,423.18,423.98,2008.0,406.4552,406.4552,405.2677,406.0339,2008.0
2021-03-31 13:00:00,424.11,424.8,423.82,424.8,1899.0,406.1584,406.8191,405.8806,406.8191,1899.0
2021-03-31 13:10:00,424.8,424.93,424.36,424.56,1458.0,406.8191,406.9436,406.3978,406.5893,1458.0
2021-03-31 13:20:00,424.23,424.94,424.22,424.82,756.0,406.2733,406.9532,406.2637,406.8383,756.0
2021-03-31 13:30:00,424.31,424.47,423.92,424.2,2417.0,406.3499,406.5031,405.9764,406.2445,2417.0
2021-03-31 13:40:00,423.82,424.46,423.77,424.46,2000.0,405.8806,406.4935,405.8327,406.4935,2000.0
2021-03-31 13:50:00,425.01,425.01,424.36,424.36,1100.0,407.0203,407.0203,406.3978,406.3978,1100.0
2021-03-31 14:00:00,424.08,424.08,423.0,423.59,2988.0,406.1296,406.1296,405.0953,405.6604,2988.0
2021-03-31 14:10:00,423.47,423.47,422.54,422.54,1025.0,405.5454,405.5454,404.6548,404.6548,1025.0
2021-03-31 14:20:00,422.98,423.09,422.02,422.02,1805.0,405.0762,405.1815,404.1568,404.1568,1805.0
2021-03-31 14:30:00,422.03,422.55,421.81,421.82,1980.0,404.1664,404.6644,403.9557,403.9653,1980.0
2021-03-31 14:40:00,421.72,421.99,420.92,421.15,2092.0,403.8695,404.1281,403.1034,403.3236,2092.0
2021-03-31 14:50:00,421.52,421.78,421.05,421.14,7819.0,403.678,403.927,403.2279,403.3141,7819.0
2021-03-31 15:00:00,421.46,422.24,420.74,420.87,2975.0,403.6205,404.3675,402.931,403.0555,2975.0
2021-03-31 15:10:00,420.72,421.2,420.09,420.6,6042.0,402.9118,403.3715,402.3085,402.7969,6042.0
2021-03-31 15:20:00,420.65,420.65,419.48,420.19,2497.0,402.8448,402.8448,401.7243,402.4043,2497.0
2021-03-31 15:30:00,420.28,420.53,418.65,418.93,6133.0,402.4905,402.7299,400.9295,401.1976,6133.0
2021-03-31 15:40:00,419.05,419.78,418.88,419.54,6696.0,401.3125,402.0116,401.1497,401.7818,6696.0
2021-03-31 15:50:00,419.55,420.48,418.78,419.25,32372.0,401.7914,402.682,401.054,401.5041,32372.0
2021-04-01 09:30:00,423.62,428.21,421.74,426.93,9555.0,405.6891,410.0848,403.8887,408.859,9555.0
2021-04-01 09:40:00,427.43,433.88,426.38,433.61,13022.0,409.3378,415.5148,408.3323,415.2562,13022.0
2021-04-01 09:50:00,433.68,434.85,432.55,434.17,7842.0,415.3233,416.4438,414.2411,415.7925,7842.0
2021-04-01 10:00:00,435.0,436.3,434.22,435.97,5015.0,416.5874,417.8324,415.8404,417.5163,5015.0
2021-04-01 10:10:00,436.02,437.74,435.49,437.74,4983.0,417.5642,419.2114,417.0567,419.2114,4983.0
2021-04-01 10:20:00,437.29,439.46,436.95,437.29,7833.0,418.7805,420.8586,418.4549,418.7805,7833.0
2021-04-01 10:30:00,437.2,438.11,436.55,437.56,13573.0,418.6943,419.5658,418.0718,419.039,13573.0
2021-04-01 10:40:00,437.75,437.84,434.91,435.1,3000.0,419.221,419.3072,416.5012,416.6832,3000.0
2021-04-01 10:50:00,435.07,435.96,434.71,434.91,8358.0,416.6544,417.5068,416.3097,416.5012,8358.0
2021-04-01 11:00:00,435.01,436.63,435.01,435.86,5849.0,416.597,418.1484,416.597,417.411,5849.0
2021-04-01 11:10:00,435.97,435.97,432.92,432.92,7051.0,417.5163,417.5163,414.5954,414.5954,7051.0
2021-04-01 11:20:00,432.89,433.47,432.76,433.34,2900.0,414.5667,415.1222,414.4422,414.9977,2900.0
2021-04-01 11:30:00,433.24,434.09,433.15,434.06,1431.0,414.9019,415.7159,414.8157,415.6872,1431.0
2021-04-01 11:40:00,433.47,434.19,433.12,434.19,1600.0,415.1222,415.8117,414.787,415.8117,1600.0
2021-04-01 11:50:00,433.84,434.35,433.84,433.89,2050.0,415.4765,415.9649,415.4765,415.5244,2050.0
2021-04-01 12:00:00,434.31,434.66,433.71,434.62,4003.0,415.9266,416.2618,415.352,416.2235,4003.0
2021-04-01 12:10:00,434.43,434.83,433.27,433.27,1918.0,416.0415,416.4246,414.9306,414.9306,1918.0
2021-04-01 12:20:00,433.48,433.48,432.72,432.72,1605.0,415.1317,415.1317,414.4039,414.4039,1605.0
2021-04-01 12:30:00,433.06,433.56,433.02,433.36,2168.0,414.7295,415.2084,414.6912,415.0168,2168.0
2021-04-01 12:40:00,433.36,433.61,432.73,432.73,1437.0,415.0168,415.2562,414.4135,414.4135,1437.0
2021-04-01 12:50:00,432.37,432.55,432.33,432.43,600.0,414.0687,414.2411,414.0304,414.1262,600.0
2021-04-01 13:00:00,433.14,433.42,432.93,433.12,2513.0,414.8061,415.0743,414.605,414.787,2513.0
2021-04-01 13:10:00,432.75,432.77,431.53,431.53,2000.0,414.4326,414.4518,413.2643,413.2643,2000.0
2021-04-01 13:20:00,431.52,431.77,431.2,431.23,1954.0,413.2547,413.4941,412.9483,412.977,1954.0
2021-04-01 13:30:00,431.41,431.99,431.34,431.72,4460.0,413.1494,413.7048,413.0823,413.4462,4460.0
2021-04-01 13:40:00,431.82,432.16,430.95,432.16,3117.0,413.542,413.8676,412.7088,413.8676,3117.0
2021-04-01 13:50:00,431.69,431.74,431.34,431.56,2102.0,413.4175,413.4654,413.0823,413.293,2102.0
2021-04-01 14:00:00,431.58,431.89,431.15,431.21,1781.0,413.3122,413.609,412.9004,412.9578,1781.0
2021-04-01 14:10:00,431.17,431.49,430.87,431.37,2905.0,412.9195,413.226,412.6322,413.1111,2905.0
2021-04-01 14:20:00,431.27,431.48,430.27,430.66,2800.0,413.0153,413.2164,412.0576,412.4311,2800.0
2021-04-01 14:30:00,431.05,431.17,430.42,430.43,2311.0,412.8046,412.9195,412.2013,412.2108,2311.0
2021-04-01 14:40:00,430.48,431.08,430.11,430.34,4929.0,412.2587,412.8333,411.9044,412.1247,4929.0
2021-04-01 14:50:00,430.34,430.39,429.54,429.82,3359.0,412.1247,412.1725,411.3585,411.6267,3359.0
2021-04-01 15:00:00,429.58,429.77,429.0,429.08,4079.0,411.3968,411.5788,410.8414,410.918,4079.0
2021-04-01 15:10:00,429.28,429.28,427.8,428.03,8096.0,411.1095,411.1095,409.6922,409.9124,8096.0
2021-04-01 15:20:00,428.12,428.63,427.72,428.5,4308.0,409.9986,410.487,409.6156,410.3625,4308.0
2021-04-01 15:30:00,428.41,428.41,427.43,427.43,5837.0,410.2763,410.2763,409.3378,409.3378,5837.0
2021-04-01 15:40:00,427.71,428.44,427.64,427.86,10553.0,409.606,410.3051,409.5389,409.7496,10553.0
2021-04-01 15:50:00,427.78,429.54,427.59,429.09,43032.0,409.673,411.3585,409.4911,410.9276,43032.0
2021-04-05 09:30:00,431.39,434.02,429.83,429.83,6158.0,413.1302,415.6489,411.6362,411.6362,6158.0
2021-04-05 09:40:00,429.75,431.36,428.96,430.55,2005.0,411.5596,413.1015,410.8031,412.3258,2005.0
2021-04-05 09:50:00,431.04,433.81,430.6,433.31,2705.0,412.795,415.4478,412.3736,414.9689,2705.0
2021-04-05 10:00:00,433.5,433.67,431.91,432.98,5268.0,415.1509,415.3137,413.6282,414.6529,5268.0
2021-04-05 10:10:00,432.89,433.43,432.32,433.03,1470.0,414.5667,415.0839,414.0208,414.7008,1470.0
2021-04-05 10:20:00,433.56,434.27,432.48,432.48,5509.0,415.2084,415.8883,414.1741,414.1741,5509.0
2021-04-05 10:30:00,433.01,434.59,432.98,434.59,2615.0,414.6816,416.1948,414.6529,416.1948,2615.0
2021-04-05 10:40:00,434.57,435.76,434.57,435.52,2113.0,416.1756,417.3152,416.1756,417.0854,2113.0
2021-04-05 10:50:00,435.19,435.19,434.17,434.44,4181.0,416.7694,416.7694,415.7925,416.0511,4181.0
2021-04-05 11:00:00,434.58,435.13,434.27,434.9,1700.0,416.1852,416.7119,415.8883,416.4916,1700.0
2021-04-05 11:10:00,435.26,436.9,435.11,435.11,2093.0,416.8364,418.407,416.6927,416.6927,2093.0
2021-04-05 11:20:00,434.98,435.14,434.54,434.68,1500.0,416.5683,416.7215,416.1469,416.2809,1500.0
2021-04-05 11:30:00,435.06,436.23,435.06,435.91,1706.0,416.6449,417.7653,416.6449,417.4589,1706.0
2021-04-05 11:40:00,435.99,436.18,435.34,435.82,1910.0,417.5355,417.7175,416.913,417.3727,1910.0
2021-04-05 11:50:00,435.79,436.47,435.52,436.25,1761.0,417.344,417.9952,417.0854,417.7845,1761.0
2021-04-05 12:00:00,436.22,436.57,436.06,436.51,1500.0,417.7558,418.091,417.6025,418.0335,1500.0
2021-04-05 12:10:00,436.68,437.49,436.23,436.59,2800.0,418.1963,418.972,417.7653,418.1101,2800.0
2021-04-05 12:20:00,436.67,437.08,436.48,436.59,1200.0,418.1867,418.5794,418.0048,418.1101,1200.0
2021-04-05 12:30:00,436.81,438.38,436.81,437.94,2203.0,418.3208,419.8243,418.3208,419.403,2203.0
2021-04-05 12:40:00,437.66,438.14,436.83,436.84,3001.0,419.1348,419.5945,418.3399,418.3495,3001.0
2021-04-05 12:50:00,436.82,437.07,436.39,436.86,2291.0,418.3304,418.5698,417.9186,418.3687,2291.0
2021-04-05 13:00:00,437.13,437.13,436.51,436.62,2600.0,418.6272,418.6272,418.0335,418.1388,2600.0
2021-04-05 13:10:00,436.9,437.06,435.85,436.1,3589.0,418.407,418.5602,417.4014,417.6408,3589.0
2021-04-05 13:20:00,436.07,436.29,435.81,435.83,2704.0,417.6121,417.8228,417.3631,417.3823,2704.0
2021-04-05 13:30:00,435.84,436.24,435.64,435.76,3207.0,417.3918,417.7749,417.2003,417.3152,3207.0
2021-04-05 13:40:00,435.43,435.93,435.25,435.7,2100.0,416.9992,417.478,416.8268,417.2578,2100.0
2021-04-05 13:50:00,435.48,436.04,435.48,435.72,1286.0,417.0471,417.5834,417.0471,417.2769,1286.0
2021-04-05 14:00:00,435.63,436.35,435.45,436.35,1867.0,417.1907,417.8803,417.0184,417.8803,1867.0
2021-04-05 14:10:00,436.37,436.64,435.48,436.11,2668.0,417.8994,418.158,417.0471,417.6504,2668.0
2021-04-05 14:20:00,435.73,436.92,435.73,436.18,1569.0,417.2865,418.4261,417.2865,417.7175,1569.0
2021-04-05 14:30:00,436.38,439.99,436.13,439.56,9670.0,417.909,421.3662,417.6696,420.9544,9670.0
2021-04-05 14:40:00,439.44,441.47,439.24,440.91,9818.0,420.8395,422.7835,420.6479,422.2472,9818.0
2021-04-05 14:50:00,440.91,442.08,440.9,441.01,8742.0,422.2472,423.3677,422.2377,422.343,8742.0
2021-04-05 15:00:00,440.92,441.12,439.39,439.55,2216.0,422.2568,422.4484,420.7916,420.9448,2216.0
2021-04-05 15:10:00,439.67,440.33,439.39,440.33,2509.0,421.0597,421.6918,420.7916,421.6918,2509.0
2021-04-05 15:20:00,440.1,440.19,438.65,439.09,3107.0,421.4715,421.5577,420.0829,420.5043,3107.0
2021-04-05 15:30:00,439.11,440.13,439.08,439.28,8091.0,420.5234,421.5003,420.4947,420.6862,8091.0
2021-04-05 15:40:00,439.46,441.72,438.9,441.54,14299.0,420.8586,423.023,420.3223,422.8506,14299.0
2021-04-05 15:50:00,441.55,443.1,440.61,440.97,85319.0,422.8602,424.3445,421.9599,422.3047,85319.0
2021-04-06 09:30:00,441.07,441.71,438.4,438.4,10211.0,422.4005,423.0134,419.8435,419.8435,10211.0
2021-04-06 09:40:00,436.27,436.62,435.37,435.37,900.0,417.8036,418.1388,416.9417,416.9417,900.0
2021-04-06 09:50:00,436.24,437.77,435.67,436.57,2077.0,417.7749,419.2402,417.229,418.091,2077.0
2021-04-06 10:00:00,437.5,437.66,436.96,437.59,1619.0,418.9816,419.1348,418.4644,419.0678,1619.0
2021-04-06 10:10:00,437.81,437.81,436.89,437.7,2520.0,419.2785,419.2785,418.3974,419.1731,2520.0
2021-04-06 10:20:00,437.42,438.85,437.3,438.34,1019.0,418.905,420.2744,418.7901,419.786,1019.0
2021-04-06 10:30:00,438.33,438.98,438.08,438.98,2632.0,419.7765,420.3989,419.537,420.3989,2632.0
2021-04-06 10:40:00,438.86,438.87,438.29,438.6,1800.0,420.284,420.2936,419.7381,420.035,1800.0
2021-04-06 10:50:00,438.82,439.84,438.82,439.14,1558.0,420.2457,421.2225,420.2457,420.5522,1558.0
2021-04-06 11:00:00,439.15,439.93,439.14,439.37,1115.0,420.5617,421.3087,420.5522,420.7724,1115.0
2021-04-06 11:10:00,439.46,441.25,439.39,440.88,4417.0,420.8586,422.5729,420.7916,422.2185,4417.0
2021-04-06 11:20:00,440.7,441.19,440.7,440.99,1757.0,422.0461,422.5154,422.0461,422.3239,1757.0
2021-04-06 11:30:00,440.24,440.92,439.86,440.16,1600.0,421.6056,422.2568,421.2417,421.529,1600.0
2021-04-06 11:40:00,440.91,440.91,440.91,440.91,100.0,422.2472,422.2472,422.2472,422.2472,100.0
2021-04-06 11:50:00,440.02,441.73,440.02,441.73,600.0,421.3949,423.0325,421.3949,423.0325,600.0
2021-04-06 12:00:00,440.92,441.06,440.83,441.0,700.0,422.2568,422.3909,422.1706,422.3334,700.0
2021-04-06 12:10:00,440.91,441.57,440.91,441.57,200.0,422.2472,422.8793,422.2472,422.8793,200.0
2021-04-06 12:20:00,441.47,441.61,440.93,441.44,2404.0,422.7835,422.9176,422.2664,422.7548,2404.0
2021-04-06 12:30:00,441.11,441.44,440.99,441.09,1382.0,422.4388,422.7548,422.3239,422.4196,1382.0
2021-04-06 12:40:00,440.86,442.49,440.86,442.49,880.0,422.1994,423.7604,422.1994,423.7604,880.0
2021-04-06 12:50:00,442.04,442.04,441.26,441.81,605.0,423.3294,423.3294,422.5824,423.1092,605.0
2021-04-06 13:00:00,441.81,441.81,441.81,441.81,0.0,423.1092,423.1092,423.1092,423.1092,0.0
2021-04-06 13:10:00,441.26,441.48,440.51,440.51,2464.0,422.5824,422.7931,421.8642,421.8642,2464.0
2021-04-06 13:20:00,440.37,440.37,439.54,439.93,708.0,421.7301,421.7301,420.9352,421.3087,708.0
2021-04-06 13:30:00,439.69,440.36,439.68,440.07,1014.0,421.0789,421.7205,421.0693,421.4428,1014.0
2021-04-06 13:40:00,440.2,441.02,440.19,441.02,961.0,421.5673,422.3526,421.5577,422.3526,961.0
2021-04-06 13:50:00,440.46,440.46,440.4,440.4,300.0,421.8163,421.8163,421.7588,421.7588,300.0
2021-04-06 14:00:00,440.38,440.53,440.2,440.34,1870.0,421.7397,421.8833,421.5673,421.7014,1870.0
2021-04-06 14:10:00,440.35,440.82,440.2,440.82,839.0,421.711,422.1611,421.5673,422.1611,839.0
2021-04-06 14:20:00,440.68,441.27,440.68,441.27,1210.0,422.027,422.592,422.027,422.592,1210.0
2021-04-06 14:30:00,441.25,441.26,440.19,440.26,2199.0,422.5729,422.5824,421.5577,421.6248,2199.0
2021-04-06 14:40:00,440.69,441.91,440.67,441.91,1227.0,422.0366,423.2049,422.0174,423.2049,1227.0
2021-04-06 14:50:00,441.67,441.7,441.0,441.37,1198.0,422.9751,423.0038,422.3334,422.6878,1198.0
2021-04-06 15:00:00,441.39,441.39,440.74,440.94,1899.0,422.7069,422.7069,422.0844,422.276,1899.0
2021-04-06 15:10:00,441.13,441.45,440.6,441.41,1027.0,422.4579,422.7644,421.9504,422.7261,1027.0
2021-04-06 15:20:00,441.44,441.44,440.41,440.99,3020.0,422.7548,422.7548,421.7684,422.3239,3020.0
2021-04-06 15:30:00,441.13,441.85,440.14,440.14,2512.0,422.4579,423.1475,421.5098,421.5098,2512.0
2021-04-06 15:40:00,440.31,440.87,439.97,439.97,4430.0,421.6726,422.2089,421.347,421.347,4430.0
2021-04-06 15:50:00,439.29,440.03,438.86,439.89,20670.0,420.6958,421.4045,420.284,421.2704,20670.0
2021-04-07 09:30:00,437.5,437.5,433.25,436.19,4171.0,418.9816,418.9816,414.9115,417.727,4171.0
2021-04-07 09:40:00,436.94,436.94,436.14,436.14,327.0,418.4453,418.4453,417.6792,417.6792,327.0
2021-04-07 09:50:00,435.76,438.26,435.76,437.76,900.0,417.3152,419.7094,417.3152,419.2306,900.0
2021-04-07 10:00:00,437.55,437.55,437.55,437.55,100.0,419.0295,419.0295,419.0295,419.0295,100.0
2021-04-07 10:10:00,438.15,438.51,437.46,437.61,729.0,419.6041,419.9488,418.9433,419.0869,729.0
2021-04-07 10:20:00,437.34,438.87,437.34,438.87,1541.0,418.8284,420.2936,418.8284,420.2936,1541.0
2021-04-07 10:30:00,438.61,438.61,438.39,438.61,561.0,420.0446,420.0446,419.8339,420.0446,561.0
2021-04-07 10:40:00,438.77,440.54,438.76,440.54,2396.0,420.1978,421.8929,420.1883,421.8929,2396.0
2021-04-07 10:50:00,440.16,440.74,440.08,440.74,1348.0,421.529,422.0844,421.4524,422.0844,1348.0
2021-04-07 11:00:00,441.31,441.31,439.86,440.09,1002.0,422.6303,422.6303,421.2417,421.462,1002.0
2021-04-07 11:10:00,439.83,440.22,439.44,440.0,1331.0,421.213,421.5865,420.8395,421.3758,1331.0
2021-04-07 11:20:00,440.2,440.57,439.87,439.87,812.0,421.5673,421.9216,421.2513,421.2513,812.0
2021-04-07 11:30:00,439.23,439.94,438.97,439.0,904.0,420.6384,421.3183,420.3894,420.4181,904.0
2021-04-07 11:40:00,439.23,439.94,438.92,439.94,623.0,420.6384,421.3183,420.3415,421.3183,623.0
2021-04-07 11:50:00,439.9,440.39,439.7,440.19,4094.0,421.28,421.7493,421.0885,421.5577,4094.0
2021-04-07 12:00:00,439.78,440.1,439.3,439.3,690.0,421.1651,421.4715,420.7054,420.7054,690.0
2021-04-07 12:10:00,438.87,439.22,438.72,439.09,1311.0,420.2936,420.6288,420.1499,420.5043,1311.0
2021-04-07 12:20:00,438.88,438.88,438.1,438.1,501.0,420.3032,420.3032,419.5562,419.5562,501.0
2021-04-07 12:30:00,438.07,438.28,437.93,438.28,400.0,419.5275,419.7286,419.3934,419.7286,400.0
2021-04-07 12:40:00,438.45,438.75,438.27,438.34,1370.0,419.8914,420.1787,419.719,419.786,1370.0
2021-04-07 12:50:00,438.81,439.04,437.48,438.1,1104.0,420.2361,420.4564,418.9624,419.5562,1104.0
2021-04-07 13:00:00,437.33,437.82,437.33,437.82,862.0,418.8188,419.288,418.8188,419.288,862.0
2021-04-07 13:10:00,437.83,438.09,437.65,438.09,734.0,419.2976,419.5466,419.1252,419.5466,734.0
2021-04-07 13:20:00,438.22,438.82,438.01,438.82,900.0,419.6711,420.2457,419.47,420.2457,900.0
2021-04-07 13:30:00,438.24,438.55,438.06,438.09,4058.0,419.6903,419.9871,419.5179,419.5466,4058.0
2021-04-07 13:40:00,438.37,438.57,438.11,438.25,801.0,419.8148,420.0063,419.5658,419.6998,801.0
2021-04-07 13:50:00,438.33,439.73,438.33,439.56,1804.0,419.7765,421.1172,419.7765,420.9544,1804.0
2021-04-07 14:00:00,439.47,440.23,439.28,439.73,3783.0,420.8682,421.596,420.6862,421.1172,3783.0
2021-04-07 14:10:00,439.31,440.16,439.17,440.11,2421.0,420.715,421.529,420.5809,421.4811,2421.0
2021-04-07 14:20:00,439.74,439.85,438.49,438.86,2073.0,421.1268,421.2321,419.9297,420.284,2073.0
2021-04-07 14:30:00,438.82,439.0,438.01,438.15,4253.0,420.2457,420.4181,419.47,419.6041,4253.0
2021-04-07 14:40:00,438.18,438.74,438.18,438.28,2952.0,419.6328,420.1691,419.6328,419.7286,2952.0
2021-04-07 14:50:00,438.1,438.35,437.29,437.68,1583.0,419.5562,419.7956,418.7805,419.154,1583.0
2021-04-07 15:00:00,437.46,437.68,437.21,437.21,1849.0,418.9433,419.154,418.7039,418.7039,1849.0
2021-04-07 15:10:00,437.31,437.43,436.65,437.03,1900.0,418.7996,418.9145,418.1676,418.5315,1900.0
2021-04-07 15:20:00,436.93,437.64,436.93,437.64,1300.0,418.4357,419.1157,418.4357,419.1157,1300.0
2021-04-07 15:30:00,437.64,438.38,436.99,438.38,5114.0,419.1157,419.8243,418.4932,419.8243,5114.0
2021-04-07 15:40:00,438.59,438.61,438.08,438.34,3005.0,420.0254,420.0446,419.537,419.786,3005.0
2021-04-07 15:50:00,438.45,438.48,437.42,437.49,21288.0,419.8914,419.9201,418.905,418.972,21288.0
2021-04-08 09:30:00,442.84,448.98,442.28,448.98,9565.0,424.0956,429.9757,423.5593,429.9757,9565.0
2021-04-08 09:40:00,448.99,450.99,447.28,449.52,5172.0,429.9852,431.9006,428.3476,430.4928,5172.0
2021-04-08 09:50:00,448.3,449.44,445.0,445.0,4588.0,429.3244,430.4162,426.1641,426.1641,4588.0
2021-04-08 10:00:00,445.02,445.85,442.29,445.85,40972.0,426.1833,426.9781,423.5688,426.9781,40972.0
2021-04-08 10:10:00,445.58,446.69,443.18,443.19,2332.0,426.7196,427.7826,424.4212,424.4307,2332.0
2021-04-08 10:20:00,443.02,443.31,442.49,442.49,1600.0,424.2679,424.5457,423.7604,423.7604,1600.0
2021-04-08 10:30:00,442.31,442.76,441.19,441.19,2582.0,423.588,424.0189,422.5154,422.5154,2582.0
2021-04-08 10:40:00,441.28,441.45,440.02,440.04,1500.0,422.6016,422.7644,421.3949,421.4141,1500.0
2021-04-08 10:50:00,440.3,441.18,440.07,440.33,2595.0,421.6631,422.5058,421.4428,421.6918,2595.0
2021-04-08 11:00:00,441.12,441.84,440.76,441.84,6480.0,422.4484,423.1379,422.1036,423.1379,6480.0
2021-04-08 11:10:00,441.66,441.66,440.02,440.18,2309.0,422.9655,422.9655,421.3949,421.5481,2309.0
2021-04-08 11:20:00,440.21,440.94,440.04,440.32,2140.0,421.5769,422.276,421.4141,421.6822,2140.0
2021-04-08 11:30:00,440.75,441.21,440.72,440.87,672.0,422.094,422.5345,422.0653,422.2089,672.0
2021-04-08 11:40:00,441.16,441.98,441.15,441.67,702.0,422.4867,423.272,422.4771,422.9751,702.0
2021-04-08 11:50:00,441.78,442.17,440.56,440.56,1306.0,423.0804,423.4539,421.9121,421.9121,1306.0
2021-04-08 12:00:00,439.99,441.15,439.99,441.14,628.0,421.3662,422.4771,421.3662,422.4675,628.0
2021-04-08 12:10:00,440.8,441.65,440.68,440.98,2048.0,422.1419,422.9559,422.027,422.3143,2048.0
2021-04-08 12:20:00,441.27,441.27,440.69,440.69,400.0,422.592,422.592,422.0366,422.0366,400.0
2021-04-08 12:30:00,440.64,441.15,440.23,441.15,1791.0,421.9887,422.4771,421.596,422.4771,1791.0
2021-04-08 12:40:00,441.15,441.36,440.89,440.94,1181.0,422.4771,422.6782,422.2281,422.276,1181.0
2021-04-08 12:50:00,440.77,441.15,440.76,440.97,500.0,422.1132,422.4771,422.1036,422.3047,500.0
2021-04-08 13:00:00,440.77,441.2,440.76,440.77,570.0,422.1132,422.525,422.1036,422.1132,570.0
2021-04-08 13:10:00,440.98,441.48,440.56,440.56,1420.0,422.3143,422.7931,421.9121,421.9121,1420.0
2021-04-08 13:20:00,440.78,442.73,440.76,442.73,2682.0,422.1228,423.9902,422.1036,423.9902,2682.0
2021-04-08 13:30:00,443.26,444.62,443.15,444.62,2525.0,424.4978,425.8002,424.3924,425.8002,2525.0
2021-04-08 13:40:00,444.47,444.47,443.21,444.13,1190.0,425.6566,425.6566,424.4499,425.331,1190.0
2021-04-08 13:50:00,444.05,444.33,443.57,443.57,1261.0,425.2543,425.5225,424.7947,424.7947,1261.0
2021-04-08 14:00:00,444.29,444.45,444.04,444.45,1313.0,425.4842,425.6374,425.2448,425.6374,1313.0
2021-04-08 14:10:00,444.68,444.94,444.3,444.94,1202.0,425.8577,426.1067,425.4938,426.1067,1202.0
2021-04-08 14:20:00,444.96,445.39,444.96,445.16,1193.0,426.1258,426.5376,426.1258,426.3174,1193.0
2021-04-08 14:30:00,444.77,444.97,444.37,444.97,645.0,425.9439,426.1354,425.5608,426.1354,645.0
2021-04-08 14:40:00,445.11,445.37,445.08,445.37,578.0,426.2695,426.5185,426.2407,426.5185,578.0
2021-04-08 14:50:00,445.05,445.05,444.8,444.96,1400.0,426.212,426.212,425.9726,426.1258,1400.0
2021-04-08 15:00:00,445.0,445.03,444.65,445.03,899.0,426.1641,426.1929,425.8289,426.1929,899.0
2021-04-08 15:10:00,444.81,445.06,444.66,444.97,1700.0,425.9822,426.2216,425.8385,426.1354,1700.0
2021-04-08 15:20:00,444.59,444.79,444.34,444.79,600.0,425.7715,425.963,425.5321,425.963,600.0
2021-04-08 15:30:00,444.46,444.6,444.22,444.37,1611.0,425.647,425.7811,425.4171,425.5608,1611.0
2021-04-08 15:40:00,444.63,444.92,444.55,444.86,2118.0,425.8098,426.0875,425.7332,426.0301,2118.0
2021-04-08 15:50:00,444.62,445.38,444.33,444.95,14422.0,425.8002,426.528,425.5225,426.1162,14422.0
2021-04-09 09:30:00,444.39,444.39,441.29,441.29,7144.0,425.5799,425.5799,422.6112,422.6112,7144.0
2021-04-09 09:40:00,441.44,444.33,440.34,444.33,1975.0,422.7548,425.5225,421.7014,425.5225,1975.0
2021-04-09 09:50:00,444.08,445.17,444.07,444.87,2291.0,425.2831,426.3269,425.2735,426.0396,2291.0
2021-04-09 10:00:00,444.56,447.53,444.56,446.29,1329.0,425.7428,428.587,425.7428,427.3995,1329.0
2021-04-09 10:10:00,446.03,447.21,445.63,446.79,1247.0,427.1505,428.2806,426.7675,427.8784,1247.0
2021-04-09 10:20:00,447.2,447.2,446.1,446.1,600.0,428.271,428.271,427.2176,427.2176,600.0
2021-04-09 10:30:00,446.49,446.97,446.48,446.49,1791.0,427.5911,428.0507,427.5815,427.5911,1791.0
2021-04-09 10:40:00,446.8,446.8,444.91,445.28,2157.0,427.8879,427.8879,426.0779,426.4323,2157.0
2021-04-09 10:50:00,445.13,445.7,444.71,444.71,2148.0,426.2886,426.8345,425.8864,425.8864,2148.0
2021-04-09 11:00:00,445.19,445.34,444.62,445.34,506.0,426.3461,426.4897,425.8002,426.4897,506.0
2021-04-09 11:10:00,445.48,446.07,444.93,445.1,1943.0,426.6238,427.1888,426.0971,426.2599,1943.0
2021-04-09 11:20:00,445.33,445.57,443.49,443.75,4069.0,426.4802,426.71,424.718,424.967,4069.0
2021-04-09 11:30:00,443.37,444.43,443.24,443.83,3500.0,424.6031,425.6183,424.4786,425.0437,3500.0
2021-04-09 11:40:00,444.06,444.8,444.04,444.62,2607.0,425.2639,425.9726,425.2448,425.8002,2607.0
2021-04-09 11:50:00,444.64,444.64,443.92,444.27,2216.0,425.8194,425.8194,425.1298,425.465,2216.0
2021-04-09 12:00:00,443.99,444.61,443.93,444.14,2785.0,425.1969,425.7906,425.1394,425.3405,2785.0
2021-04-09 12:10:00,444.14,444.19,443.23,443.94,3105.0,425.3405,425.3884,424.469,425.149,3105.0
2021-04-09 12:20:00,443.57,443.92,443.24,443.41,3415.0,424.7947,425.1298,424.4786,424.6414,3415.0
2021-04-09 12:30:00,443.27,443.87,443.27,443.56,3400.0,424.5074,425.082,424.5074,424.7851,3400.0
2021-04-09 12:40:00,443.56,443.9,443.09,443.6,3987.0,424.7851,425.1107,424.335,424.8234,3987.0
2021-04-09 12:50:00,443.36,443.64,443.0,443.0,2345.0,424.5935,424.8617,424.2488,424.2488,2345.0
2021-04-09 13:00:00,442.8,442.82,442.2,442.59,4425.0,424.0572,424.0764,423.4826,423.8561,4425.0
2021-04-09 13:10:00,442.59,443.24,442.16,443.24,6822.0,423.8561,424.4786,423.4443,424.4786,6822.0
2021-04-09 13:20:00,442.58,444.07,442.58,443.81,2004.0,423.8466,425.2735,423.8466,425.0245,2004.0
2021-04-09 13:30:00,443.98,445.22,443.97,445.12,1200.0,425.1873,426.3748,425.1777,426.279,1200.0
2021-04-09 13:40:00,445.26,446.09,445.11,445.8,2015.0,426.4131,427.208,426.2695,426.9303,2015.0
2021-04-09 13:50:00,446.32,446.57,445.89,446.34,1400.0,427.4283,427.6677,427.0165,427.4474,1400.0
2021-04-09 14:00:00,446.4,446.72,446.11,446.28,1732.0,427.5049,427.8113,427.2271,427.3899,1732.0
2021-04-09 14:10:00,446.28,446.28,445.59,445.7,2266.0,427.3899,427.3899,426.7292,426.8345,2266.0
2021-04-09 14:20:00,445.6,445.76,444.26,444.26,2528.0,426.7387,426.892,425.4554,425.4554,2528.0
2021-04-09 14:30:00,444.22,445.47,443.86,444.6,3351.0,425.4171,426.6142,425.0724,425.7811,3351.0
2021-04-09 14:40:00,444.61,444.69,443.85,444.6,900.0,425.7906,425.8672,425.0628,425.7811,900.0
2021-04-09 14:50:00,444.74,445.02,443.66,444.21,1000.0,425.9151,426.1833,424.8808,425.4076,1000.0
2021-04-09 15:00:00,444.57,444.86,444.21,444.71,2371.0,425.7523,426.0301,425.4076,425.8864,2371.0
2021-04-09 15:10:00,444.88,445.59,444.88,445.58,1764.0,426.0492,426.7292,426.0492,426.7196,1764.0
2021-04-09 15:20:00,445.76,446.64,445.76,446.6,4527.0,426.892,427.7347,426.892,427.6964,4527.0
2021-04-09 15:30:00,446.55,446.9,446.08,446.55,3340.0,427.6485,427.9837,427.1984,427.6485,3340.0
2021-04-09 15:40:00,446.47,447.01,445.97,446.91,2974.0,427.5719,428.089,427.0931,427.9933,2974.0
2021-04-09 15:50:00,447.0,448.59,447.0,448.04,12198.0,428.0795,429.6022,428.0795,429.0755,12198.0
2021-04-12 09:30:00,445.8,446.35,442.48,444.8,7220.0,426.9303,427.457,423.7508,425.9726,7220.0
2021-04-12 09:40:00,444.37,445.81,443.92,443.92,2203.0,425.5608,426.9398,425.1298,425.1298,2203.0
2021-04-12 09:50:00,443.28,444.54,443.01,444.02,5100.0,424.5169,425.7236,424.2584,425.2256,5100.0
2021-04-12 10:00:00,444.93,446.37,444.92,446.37,800.0,426.0971,427.4761,426.0875,427.4761,800.0
2021-04-12 10:10:00,447.13,448.1,447.13,447.86,2018.0,428.204,429.1329,428.204,428.9031,2018.0
2021-04-12 10:20:00,447.7,448.51,447.34,448.44,4349.0,428.7498,429.5256,428.4051,429.4585,4349.0
2021-04-12 10:30:00,448.42,448.95,448.23,448.95,920.0,429.4394,429.9469,429.2574,429.9469,920.0
2021-04-12 10:40:00,449.5,449.73,448.79,449.73,1657.0,430.4737,430.6939,429.7937,430.6939,1657.0
2021-04-12 10:50:00,449.38,450.42,449.38,450.26,4744.0,430.3587,431.3547,430.3587,431.2015,4744.0
2021-04-12 11:00:00,450.23,451.27,450.23,451.27,522.0,431.1728,432.1687,431.1728,432.1687,522.0
2021-04-12 11:10:00,450.6,450.81,450.47,450.81,556.0,431.5271,431.7282,431.4026,431.7282,556.0
2021-04-12 11:20:00,451.03,451.68,450.87,451.68,1703.0,431.9389,432.5614,431.7857,432.5614,1703.0
2021-04-12 11:30:00,451.4,451.73,451.31,451.46,1284.0,432.2932,432.6093,432.207,432.3507,1284.0
2021-04-12 11:40:00,451.52,451.96,451.32,451.96,3018.0,432.4081,432.8295,432.2166,432.8295,3018.0
2021-04-12 11:50:00,452.06,452.78,452.06,452.63,2853.0,432.9253,433.6148,432.9253,433.4712,2853.0
2021-04-12 12:00:00,452.62,452.99,452.58,452.62,4785.0,433.4616,433.8159,433.4233,433.4616,4785.0
2021-04-12 12:10:00,452.92,453.21,452.34,452.45,3052.0,433.7489,434.0266,433.1934,433.2988,3052.0
2021-04-12 12:20:00,452.45,453.68,452.44,453.45,1992.0,433.2988,434.4767,433.2892,434.2565,1992.0
2021-04-12 12:30:00,453.5,454.17,453.5,453.92,2634.0,434.3043,434.946,434.3043,434.7066,2634.0
2021-04-12 12:40:00,453.86,453.94,453.49,453.49,900.0,434.6491,434.7257,434.2948,434.2948,900.0
2021-04-12 12:50:00,453.78,453.8,453.26,453.8,1520.0,434.5725,434.5916,434.0745,434.5916,1520.0
2021-04-12 13:00:00,453.52,453.87,453.29,453.29,2100.0,434.3235,434.6587,434.1032,434.1032,2100.0
2021-04-12 13:10:00,453.28,453.28,452.55,453.17,1442.0,434.0937,434.0937,433.3946,433.9883,1442.0
2021-04-12 13:20:00,453.49,453.49,452.99,453.18,1300.0,434.2948,434.2948,433.8159,433.9979,1300.0
2021-04-12 13:30:00,453.39,453.72,453.02,453.02,1603.0,434.199,434.515,433.8447,433.8447,1603.0
2021-04-12 13:40:00,452.81,453.63,452.56,453.63,1290.0,433.6435,434.4288,433.4041,434.4288,1290.0
2021-04-12 13:50:00,453.88,454.33,453.41,453.76,4827.0,434.6683,435.0992,434.2181,434.5533,4827.0
2021-04-12 14:00:00,453.67,454.8,453.55,453.62,4720.0,434.4671,435.5493,434.3522,434.4193,4720.0
2021-04-12 14:10:00,453.56,453.57,452.77,453.01,1200.0,434.3618,434.3714,433.6052,433.8351,1200.0
2021-04-12 14:20:00,453.13,453.55,452.17,453.09,2821.0,433.95,434.3522,433.0306,433.9117,2821.0
2021-04-12 14:30:00,452.79,453.39,452.78,453.35,800.0,433.6244,434.199,433.6148,434.1607,800.0
2021-04-12 14:40:00,453.3,453.38,453.0,453.02,1901.0,434.1128,434.1894,433.8255,433.8447,1901.0
2021-04-12 14:50:00,453.24,453.24,452.64,453.12,2253.0,434.0553,434.0553,433.4807,433.9404,2253.0
2021-04-12 15:00:00,453.29,453.33,452.5,452.7,4091.0,434.1032,434.1415,433.3467,433.5382,4091.0
2021-04-12 15:10:00,452.73,453.11,452.67,452.69,4134.0,433.5669,433.9308,433.5095,433.5286,4134.0
2021-04-12 15:20:00,452.5,453.1,452.31,452.58,2955.0,433.3467,433.9213,433.1647,433.4233,2955.0
2021-04-12 15:30:00,452.6,453.12,451.9,453.11,13433.0,433.4424,433.9404,432.7721,433.9308,13433.0
2021-04-12 15:40:00,453.33,453.93,453.16,453.33,9004.0,434.1415,434.7161,433.9787,434.1415,9004.0
2021-04-12 15:50:00,452.89,454.01,452.89,453.13,27023.0,433.7202,434.7928,433.7202,433.95,27023.0
2021-04-13 09:30:00,453.17,457.55,450.72,456.08,8245.0,433.9883,438.1829,431.642,436.7751,8245.0
2021-04-13 09:40:00,456.81,458.76,456.13,457.95,6130.0,437.4742,439.3417,436.823,438.566,6130.0
2021-04-13 09:50:00,458.0,458.0,455.9,455.9,2747.0,438.6139,438.6139,436.6028,436.6028,2747.0
2021-04-13 10:00:00,455.83,459.32,455.83,459.14,2749.0,436.5357,439.878,436.5357,439.7056,2749.0
2021-04-13 10:10:00,459.17,459.42,458.24,458.24,2698.0,439.7343,439.9738,438.8437,438.8437,2698.0
2021-04-13 10:20:00,458.15,459.13,458.01,458.82,1401.0,438.7575,439.696,438.6234,439.3992,1401.0
2021-04-13 10:30:00,459.65,459.78,459.33,459.43,1790.0,440.194,440.3185,439.8876,439.9833,1790.0
2021-04-13 10:40:00,459.83,460.39,459.1,459.71,7125.0,440.3664,440.9027,439.6673,440.2515,7125.0
2021-04-13 10:50:00,459.83,459.92,458.75,459.18,7045.0,440.3664,440.4526,439.3321,439.7439,7045.0
2021-04-13 11:00:00,459.51,459.64,459.05,459.29,1516.0,440.06,440.1844,439.6194,439.8493,1516.0
2021-04-13 11:10:00,459.26,459.76,458.97,459.41,4568.0,439.8205,440.2994,439.5428,439.9642,4568.0
2021-04-13 11:20:00,459.45,459.48,458.04,458.07,3742.0,440.0025,440.0312,438.6522,438.6809,3742.0
2021-04-13 11:30:00,458.26,459.29,458.26,459.17,3048.0,438.8629,439.8493,438.8629,439.7343,3048.0
2021-04-13 11:40:00,459.82,459.94,459.78,459.93,1044.0,440.3568,440.4717,440.3185,440.4622,1044.0
2021-04-13 11:50:00,460.27,460.54,460.27,460.54,900.0,440.7878,441.0464,440.7878,441.0464,900.0
2021-04-13 12:00:00,460.67,461.02,459.95,460.08,3346.0,441.1709,441.506,440.4813,440.6058,3346.0
2021-04-13 12:10:00,460.02,460.46,460.02,460.41,400.0,440.5484,440.9697,440.5484,440.9219,400.0
2021-04-13 12:20:00,460.68,461.73,460.62,461.45,2800.0,441.1804,442.186,441.123,441.9178,2800.0
2021-04-13 12:30:00,461.4,461.99,461.17,461.56,3659.0,441.87,442.435,441.6497,442.0232,3659.0
2021-04-13 12:40:00,461.41,461.68,460.36,460.42,4917.0,441.8795,442.1381,440.874,440.9314,4917.0
2021-04-13 12:50:00,460.41,460.54,459.71,460.24,3980.0,440.9219,441.0464,440.2515,440.7591,3980.0
2021-04-13 13:00:00,460.76,461.05,460.69,460.69,1402.0,441.257,441.5348,441.19,441.19,1402.0
2021-04-13 13:10:00,460.9,461.89,460.9,461.24,2966.0,441.3911,442.3392,441.3911,441.7167,2966.0
2021-04-13 13:20:00,461.37,461.37,460.57,460.57,2791.0,441.8412,441.8412,441.0751,441.0751,2791.0
2021-04-13 13:30:00,460.35,460.46,459.91,459.91,9972.0,440.8644,440.9697,440.443,440.443,9972.0
2021-04-13 13:40:00,459.83,460.19,459.32,460.13,12183.0,440.3664,440.7112,439.878,440.6537,12183.0
2021-04-13 13:50:00,460.03,460.39,460.03,460.39,1300.0,440.5579,440.9027,440.5579,440.9027,1300.0
2021-04-13 14:00:00,460.2,460.23,459.83,459.96,1350.0,440.7207,440.7495,440.3664,440.4909,1350.0
2021-04-13 14:10:00,460.02,461.0,460.02,461.0,1400.0,440.5484,441.4869,440.5484,441.4869,1400.0
2021-04-13 14:20:00,461.31,461.31,460.9,460.97,1300.0,441.7838,441.7838,441.3911,441.4582,1300.0
2021-04-13 14:30:00,461.31,461.31,460.72,460.72,900.0,441.7838,441.7838,441.2187,441.2187,900.0
2021-04-13 14:40:00,460.76,461.23,460.67,461.22,1886.0,441.257,441.7071,441.1709,441.6976,1886.0
2021-04-13 14:50:00,461.36,461.61,461.01,461.47,1996.0,441.8316,442.0711,441.4965,441.937,1996.0
2021-04-13 15:00:00,461.8,461.8,460.63,460.86,2632.0,442.253,442.253,441.1325,441.3528,2632.0
2021-04-13 15:10:00,460.72,460.98,460.52,460.53,1230.0,441.2187,441.4677,441.0272,441.0368,1230.0
2021-04-13 15:20:00,460.41,460.74,460.16,460.27,1900.0,440.9219,441.2379,440.6824,440.7878,1900.0
2021-04-13 15:30:00,460.24,460.24,459.5,459.63,2774.0,440.7591,440.7591,440.0504,440.1749,2774.0
2021-04-13 15:40:00,459.65,460.0,459.19,459.48,6476.0,440.194,440.5292,439.7535,440.0312,6476.0
2021-04-13 15:50:00,459.9,460.3,459.38,459.95,25516.0,440.4334,440.8165,439.9355,440.4813,25516.0
2021-04-14 09:30:00,461.05,467.03,460.6,464.02,28314.0,441.5348,447.2616,441.1038,444.3791,28314.0
2021-04-14 09:40:00,464.47,467.68,464.41,467.68,11768.0,444.81,447.8841,444.7525,447.8841,11768.0
2021-04-14 09:50:00,467.5,467.5,466.56,466.89,1287.0,447.7118,447.7118,446.8115,447.1276,1287.0
2021-04-14 10:00:00,467.02,467.23,465.87,466.91,5700.0,447.2521,447.4532,446.1507,447.1467,5700.0
2021-04-14 10:10:00,466.33,466.33,465.9,465.94,1200.0,446.5913,446.5913,446.1795,446.2178,1200.0
2021-04-14 10:20:00,465.43,465.43,463.14,463.14,8002.0,445.7294,445.7294,443.5363,443.5363,8002.0
2021-04-14 10:30:00,463.14,463.14,461.11,461.56,48483.0,443.5363,443.5363,441.5922,442.0232,48483.0
2021-04-14 10:40:00,461.0,461.38,460.39,461.13,5653.0,441.4869,441.8508,440.9027,441.6114,5653.0
2021-04-14 10:50:00,461.37,461.57,460.0,461.57,2578.0,441.8412,442.0328,440.5292,442.0328,2578.0
2021-04-14 11:00:00,461.04,462.2,461.0,462.2,3800.0,441.5252,442.6361,441.4869,442.6361,3800.0
2021-04-14 11:10:00,461.72,461.72,460.58,460.59,440.0,442.1764,442.1764,441.0847,441.0942,440.0
2021-04-14 11:20:00,460.4,461.2,460.37,460.97,3207.0,440.9123,441.6784,440.8835,441.4582,3207.0
2021-04-14 11:30:00,461.02,461.46,460.88,461.46,1543.0,441.506,441.9274,441.372,441.9274,1543.0
2021-04-14 11:40:00,461.69,462.84,461.64,462.67,2295.0,442.1477,443.249,442.0998,443.0862,2295.0
2021-04-14 11:50:00,462.62,463.97,462.6,463.97,1943.0,443.0383,444.3312,443.0192,444.3312,1943.0
2021-04-14 12:00:00,463.89,463.89,462.66,463.04,5495.0,444.2546,444.2546,443.0766,443.4405,5495.0
2021-04-14 12:10:00,462.75,462.87,461.37,461.61,2500.0,443.1628,443.2777,441.8412,442.0711,2500.0
2021-04-14 12:20:00,461.6,462.05,461.6,461.98,947.0,442.0615,442.4924,442.0615,442.4254,947.0
2021-04-14 12:30:00,461.26,462.32,461.25,461.93,2309.0,441.7359,442.751,441.7263,442.3775,2309.0
2021-04-14 12:40:00,462.05,462.14,461.88,461.94,2211.0,442.4924,442.5786,442.3296,442.3871,2211.0
2021-04-14 12:50:00,462.24,463.48,462.24,463.29,2223.0,442.6744,443.8619,442.6744,443.68,2223.0
2021-04-14 13:00:00,463.69,463.95,463.48,463.65,2180.0,444.063,444.312,443.8619,444.0247,2180.0
2021-04-14 13:10:00,463.83,464.72,463.83,464.18,2600.0,444.1971,445.0494,444.1971,444.5323,2600.0
2021-04-14 13:20:00,464.05,464.29,463.64,463.89,2722.0,444.4078,444.6376,444.0151,444.2546,2722.0
2021-04-14 13:30:00,463.87,464.72,463.64,464.66,2646.0,444.2354,445.0494,444.0151,444.992,2646.0
2021-04-14 13:40:00,464.67,464.67,463.14,463.14,1500.0,445.0015,445.0015,443.5363,443.5363,1500.0
2021-04-14 13:50:00,462.58,462.58,460.05,460.05,2925.0,443.0,443.0,440.5771,440.5771,2925.0
2021-04-14 14:00:00,460.48,460.68,460.12,460.13,2150.0,440.9889,441.1804,440.6441,440.6537,2150.0
2021-04-14 14:10:00,460.23,460.67,459.48,459.48,1955.0,440.7495,441.1709,440.0312,440.0312,1955.0
2021-04-14 14:20:00,459.71,460.14,459.3,459.3,1117.0,440.2515,440.6633,439.8588,439.8588,1117.0
2021-04-14 14:30:00,459.52,459.54,458.65,458.65,1200.0,440.0695,440.0887,439.2364,439.2364,1200.0
2021-04-14 14:40:00,458.78,459.22,458.42,458.52,747.0,439.3608,439.7822,439.0161,439.1119,747.0
2021-04-14 14:50:00,458.06,458.49,457.72,458.49,723.0,438.6713,439.0831,438.3457,439.0831,723.0
2021-04-14 15:00:00,458.01,459.84,457.7,459.84,4405.0,438.6234,440.376,438.3266,440.376,4405.0
2021-04-14 15:10:00,459.5,461.63,459.5,461.62,7076.0,440.0504,442.0902,440.0504,442.0806,7076.0
2021-04-14 15:20:00,461.5,461.66,461.17,461.17,3510.0,441.9657,442.1189,441.6497,441.6497,3510.0
2021-04-14 15:30:00,461.27,461.28,458.99,459.47,4151.0,441.7455,441.755,439.562,440.0216,4151.0
2021-04-14 15:40:00,459.5,459.8,458.76,458.92,11689.0,440.0504,440.3377,439.3417,439.4949,11689.0
2021-04-14 15:50:00,458.71,458.78,457.07,457.42,50479.0,439.2938,439.3608,437.7232,438.0584,50479.0
2021-04-15 09:30:00,460.0,465.26,460.0,464.77,7142.0,440.5292,445.5666,440.5292,445.0973,7142.0
2021-04-15 09:40:00,464.77,467.38,463.96,467.38,5579.0,445.0973,447.5968,444.3216,447.5968,5579.0
2021-04-15 09:50:00,467.79,468.67,466.46,467.5,3384.0,447.9895,448.8322,446.7158,447.7118,3384.0
2021-04-15 10:00:00,467.92,467.92,466.62,466.66,1000.0,448.114,448.114,446.869,446.9073,1000.0
2021-04-15 10:10:00,466.66,468.96,466.65,467.18,2336.0,446.9073,449.11,446.8977,447.4053,2336.0
2021-04-15 10:20:00,467.28,468.38,467.17,467.29,4052.0,447.5011,448.5545,447.3957,447.5106,4052.0
2021-04-15 10:30:00,467.89,469.74,467.89,469.74,1159.0,448.0852,449.8569,448.0852,449.8569,1159.0
2021-04-15 10:40:00,469.49,470.0,468.14,469.09,12021.0,449.6175,450.1059,448.3247,449.2345,12021.0
2021-04-15 10:50:00,470.29,470.55,469.61,469.61,1200.0,450.3837,450.6327,449.7324,449.7324,1200.0
2021-04-15 11:00:00,469.42,470.68,469.1,470.36,1411.0,449.5505,450.7571,449.244,450.4507,1411.0
2021-04-15 11:10:00,470.19,470.29,469.59,469.6,2578.0,450.2879,450.3837,449.7133,449.7229,2578.0
2021-04-15 11:20:00,469.0,469.95,468.89,469.35,3300.0,449.1483,450.058,449.0429,449.4834,3300.0
2021-04-15 11:30:00,469.43,469.43,467.96,468.23,4868.0,449.5601,449.5601,448.1523,448.4109,4868.0
2021-04-15 11:40:00,468.12,468.15,467.51,468.15,2014.0,448.3055,448.3342,447.7213,448.3342,2014.0
2021-04-15 11:50:00,468.16,468.3,467.5,467.5,1203.0,448.3438,448.4779,447.7118,447.7118,1203.0
2021-04-15 12:00:00,467.17,467.5,466.94,467.42,722.0,447.3957,447.7118,447.1755,447.6351,722.0
2021-04-15 12:10:00,467.81,468.0,467.53,467.66,995.0,448.0086,448.1906,447.7405,447.865,995.0
2021-04-15 12:20:00,467.39,467.74,467.27,467.55,1308.0,447.6064,447.9416,447.4915,447.7596,1308.0
2021-04-15 12:30:00,467.04,467.71,466.78,467.7,1500.0,447.2712,447.9129,447.0222,447.9033,1500.0
2021-04-15 12:40:00,467.44,467.66,466.82,467.22,1419.0,447.6543,447.865,447.0605,447.4436,1419.0
2021-04-15 12:50:00,467.48,467.73,467.33,467.7,1600.0,447.6926,447.932,447.5489,447.9033,1600.0
2021-04-15 13:00:00,467.77,467.77,467.13,467.58,1838.0,447.9703,447.9703,447.3574,447.7884,1838.0
2021-04-15 13:10:00,467.57,467.73,467.04,467.18,2708.0,447.7788,447.932,447.2712,447.4053,2708.0
2021-04-15 13:20:00,467.42,467.58,467.42,467.48,500.0,447.6351,447.7884,447.6351,447.6926,500.0
2021-04-15 13:30:00,467.41,467.69,467.12,467.51,2040.0,447.6256,447.8937,447.3478,447.7213,2040.0
2021-04-15 13:40:00,467.43,467.63,466.9,467.39,1537.0,447.6447,447.8362,447.1371,447.6064,1537.0
2021-04-15 13:50:00,467.2,467.39,466.41,466.41,2150.0,447.4244,447.6064,446.6679,446.6679,2150.0
2021-04-15 14:00:00,466.09,466.09,464.57,464.57,2800.0,446.3614,446.3614,444.9058,444.9058,2800.0
2021-04-15 14:10:00,464.55,466.54,464.54,466.54,2643.0,444.8866,446.7924,444.877,446.7924,2643.0
2021-04-15 14:20:00,466.54,466.54,465.72,465.87,1521.0,446.7924,446.7924,446.0071,446.1507,1521.0
2021-04-15 14:30:00,465.85,466.71,465.57,466.7,3078.0,446.1316,446.9552,445.8634,446.9456,3078.0
2021-04-15 14:40:00,466.84,467.05,466.5,467.05,2047.0,447.0797,447.2808,446.7541,447.2808,2047.0
2021-04-15 14:50:00,466.76,467.6,466.59,467.6,1414.0,447.0031,447.8075,446.8403,447.8075,1414.0
2021-04-15 15:00:00,467.29,467.45,466.71,466.71,1400.0,447.5106,447.6639,446.9552,446.9552,1400.0
2021-04-15 15:10:00,466.53,467.03,466.39,466.9,1809.0,446.7828,447.2616,446.6487,447.1371,1809.0
2021-04-15 15:20:00,466.73,467.89,466.66,467.89,20241.0,446.9743,448.0852,446.9073,448.0852,20241.0
2021-04-15 15:30:00,467.89,468.1,467.32,467.59,3600.0,448.0852,448.2864,447.5394,447.7979,3600.0
2021-04-15 15:40:00,467.37,469.03,467.33,468.54,10432.0,447.5873,449.177,447.5489,448.7077,10432.0
2021-04-15 15:50:00,468.6,469.91,468.59,469.82,24552.0,448.7652,450.0197,448.7556,449.9336,24552.0
2021-04-16 09:30:00,472.94,473.39,470.01,472.69,27180.0,452.9215,453.3524,450.1155,452.6821,27180.0
2021-04-16 09:40:00,472.52,473.72,472.07,472.07,626.0,452.5193,453.6685,452.0883,452.0883,626.0
2021-04-16 09:50:00,471.67,472.79,471.53,472.19,1033.0,451.7052,452.7778,451.5712,452.2032,1033.0
2021-04-16 10:00:00,472.61,472.61,470.78,471.08,1809.0,452.6055,452.6055,450.8529,451.1402,1809.0
2021-04-16 10:10:00,471.0,471.0,469.84,469.84,5326.0,451.0636,451.0636,449.9527,449.9527,5326.0
2021-04-16 10:20:00,469.86,470.32,469.19,469.19,4525.0,449.9719,450.4124,449.3302,449.3302,4525.0
2021-04-16 10:30:00,468.93,468.94,467.43,467.83,3155.0,449.0812,449.0908,447.6447,448.0278,3155.0
2021-04-16 10:40:00,467.68,467.68,465.81,466.35,1897.0,447.8841,447.8841,446.0933,446.6104,1897.0
2021-04-16 10:50:00,466.15,467.68,465.67,467.68,1900.0,446.4189,447.8841,445.9592,447.8841,1900.0
2021-04-16 11:00:00,467.82,468.07,466.65,468.07,3293.0,448.0182,448.2576,446.8977,448.2576,3293.0
2021-04-16 11:10:00,467.97,468.24,466.81,467.45,1398.0,448.1619,448.4204,447.051,447.6639,1398.0
2021-04-16 11:20:00,467.47,467.81,466.32,466.88,2829.0,447.683,448.0086,446.5817,447.118,2829.0
2021-04-16 11:30:00,467.06,467.56,466.47,466.95,2478.0,447.2904,447.7692,446.7253,447.185,2478.0
2021-04-16 11:40:00,466.5,467.66,466.38,467.66,3503.0,446.7541,447.865,446.6392,447.865,3503.0
2021-04-16 11:50:00,467.92,468.96,467.92,468.96,800.0,448.114,449.11,448.114,449.11,800.0
2021-04-16 12:00:00,468.98,469.57,468.93,469.31,2447.0,449.1291,449.6941,449.0812,449.4451,2447.0
2021-04-16 12:10:00,469.54,469.97,469.36,469.36,800.0,449.6654,450.0772,449.493,449.493,800.0
2021-04-16 12:20:00,469.3,470.24,469.06,469.9,1924.0,449.4356,450.3358,449.2057,450.0102,1924.0
2021-04-16 12:30:00,469.66,469.85,469.27,469.66,1524.0,449.7803,449.9623,449.4068,449.7803,1524.0
2021-04-16 12:40:00,470.11,470.21,469.73,469.78,1407.0,450.2113,450.307,449.8474,449.8952,1407.0
2021-04-16 12:50:00,468.92,468.99,468.62,468.78,1318.0,449.0716,449.1387,448.7843,448.9376,1318.0
2021-04-16 13:00:00,469.03,469.03,468.67,468.67,615.0,449.177,449.177,448.8322,448.8322,615.0
2021-04-16 13:10:00,468.86,469.15,468.6,468.69,3950.0,449.0142,449.2919,448.7652,448.8514,3950.0
2021-04-16 13:20:00,468.96,469.35,468.94,469.35,1302.0,449.11,449.4834,449.0908,449.4834,1302.0
2021-04-16 13:30:00,469.55,470.14,469.45,470.14,2143.0,449.675,450.24,449.5792,450.24,2143.0
2021-04-16 13:40:00,470.22,470.69,470.18,470.32,1988.0,450.3166,450.7667,450.2783,450.4124,1988.0
2021-04-16 13:50:00,470.17,470.46,470.09,470.18,685.0,450.2687,450.5465,450.1921,450.2783,685.0
2021-04-16 14:00:00,470.2,470.55,470.1,470.28,831.0,450.2975,450.6327,450.2017,450.3741,831.0
2021-04-16 14:10:00,470.74,471.22,470.74,470.94,2282.0,450.8146,451.2743,450.8146,451.0061,2282.0
2021-04-16 14:20:00,470.71,471.14,470.51,470.85,1551.0,450.7859,451.1977,450.5943,450.92,1551.0
2021-04-16 14:30:00,471.14,471.44,470.84,471.44,1224.0,451.1977,451.485,450.9104,451.485,1224.0
2021-04-16 14:40:00,471.49,471.79,471.42,471.79,2148.0,451.5329,451.8202,451.4658,451.8202,2148.0
2021-04-16 14:50:00,471.84,471.84,471.34,471.65,2309.0,451.868,451.868,451.3892,451.6861,2309.0
2021-04-16 15:00:00,471.51,472.29,471.51,472.19,2016.0,451.552,452.299,451.552,452.2032,2016.0
2021-04-16 15:10:00,472.4,473.38,472.34,472.79,2542.0,452.4043,453.3429,452.3469,452.7778,2542.0
2021-04-16 15:20:00,472.87,472.99,472.7,472.9,1561.0,452.8545,452.9694,452.6916,452.8832,1561.0
2021-04-16 15:30:00,473.07,474.39,472.95,474.12,4647.0,453.046,454.3101,452.9311,454.0515,4647.0
2021-04-16 15:40:00,474.3,474.46,472.77,473.72,12110.0,454.2239,454.3771,452.7587,453.6685,12110.0
2021-04-16 15:50:00,473.77,474.13,473.31,473.8,26405.0,453.7164,454.0611,453.2758,453.7451,26405.0
2021-04-19 09:30:00,469.31,473.25,469.31,471.81,4996.0,449.4451,453.2184,449.4451,451.8393,4996.0
2021-04-19 09:40:00,473.01,473.82,469.5,470.29,8455.0,452.9885,453.7642,449.6271,450.3837,8455.0
2021-04-19 09:50:00,469.79,470.51,469.79,470.51,1401.0,449.9048,450.5943,449.9048,450.5943,1401.0
2021-04-19 10:00:00,471.32,471.35,470.83,471.05,1300.0,451.3701,451.3988,450.9008,451.1115,1300.0
2021-04-19 10:10:00,470.57,470.67,470.05,470.55,2606.0,450.6518,450.7476,450.1538,450.6327,2606.0
2021-04-19 10:20:00,471.07,471.07,469.3,469.31,3731.0,451.1306,451.1306,449.4356,449.4451,3731.0
2021-04-19 10:30:00,469.55,469.83,468.94,469.71,3246.0,449.675,449.9431,449.0908,449.8282,3246.0
2021-04-19 10:40:00,470.12,470.12,469.49,469.49,900.0,450.2209,450.2209,449.6175,449.6175,900.0
2021-04-19 10:50:00,467.91,469.34,467.58,469.14,1452.0,448.1044,449.4739,447.7884,449.2823,1452.0
2021-04-19 11:00:00,469.71,469.78,468.84,469.39,2391.0,449.8282,449.8952,448.995,449.5218,2391.0
2021-04-19 11:10:00,469.21,469.82,468.74,469.81,800.0,449.3494,449.9336,448.8993,449.924,800.0
2021-04-19 11:20:00,470.27,470.27,468.55,469.06,3503.0,450.3645,450.3645,448.7173,449.2057,3503.0
2021-04-19 11:30:00,469.06,469.06,467.48,467.75,702.0,449.2057,449.2057,447.6926,447.9512,702.0
2021-04-19 11:40:00,468.04,468.13,467.07,468.04,1798.0,448.2289,448.3151,447.3,448.2289,1798.0
2021-04-19 11:50:00,468.26,468.58,467.56,467.56,700.0,448.4396,448.746,447.7692,447.7692,700.0
2021-04-19 12:00:00,467.75,467.85,466.76,466.76,2590.0,447.9512,448.0469,447.0031,447.0031,2590.0
2021-04-19 12:10:00,466.92,467.5,466.55,467.5,3089.0,447.1563,447.7118,446.802,447.7118,3089.0
2021-04-19 12:20:00,467.78,468.17,466.59,466.59,1300.0,447.9799,448.3534,446.8403,446.8403,1300.0
2021-04-19 12:30:00,466.38,466.38,465.0,465.0,3057.0,446.6392,446.6392,445.3176,445.3176,3057.0
2021-04-19 12:40:00,464.87,465.33,464.58,465.01,3694.0,445.1931,445.6336,444.9153,445.3271,3694.0
2021-04-19 12:50:00,465.06,465.06,464.59,464.72,1000.0,445.375,445.375,444.9249,445.0494,1000.0
2021-04-19 13:00:00,465.06,465.48,464.91,464.91,1760.0,445.375,445.7773,445.2314,445.2314,1760.0
2021-04-19 13:10:00,465.06,466.93,465.06,466.16,2001.0,445.375,447.1659,445.375,446.4285,2001.0
2021-04-19 13:20:00,466.47,466.72,466.04,466.04,1450.0,446.7253,446.9648,446.3135,446.3135,1450.0
2021-04-19 13:30:00,466.18,466.69,466.05,466.6,2190.0,446.4476,446.936,446.3231,446.8498,2190.0
2021-04-19 13:40:00,466.81,466.85,466.16,466.39,7122.0,447.051,447.0893,446.4285,446.6487,7122.0
2021-04-19 13:50:00,466.32,466.46,465.32,466.13,11134.0,446.5817,446.7158,445.624,446.3997,11134.0
2021-04-19 14:00:00,466.61,466.69,466.02,466.69,1000.0,446.8594,446.936,446.2944,446.936,1000.0
2021-04-19 14:10:00,466.16,468.51,466.16,467.79,3068.0,446.4285,448.679,446.4285,447.9895,3068.0
2021-04-19 14:20:00,467.9,468.78,467.9,468.38,1100.0,448.0948,448.9376,448.0948,448.5545,1100.0
2021-04-19 14:30:00,467.89,468.39,466.4,466.81,2473.0,448.0852,448.5641,446.6583,447.051,2473.0
2021-04-19 14:40:00,466.7,468.16,466.23,468.06,2901.0,446.9456,448.3438,446.4955,448.248,2901.0
2021-04-19 14:50:00,468.29,469.16,468.01,468.25,4145.0,448.4683,449.3015,448.2002,448.43,4145.0
2021-04-19 15:00:00,467.98,468.09,467.25,467.46,1104.0,448.1714,448.2768,447.4723,447.6734,1104.0
2021-04-19 15:10:00,467.55,467.55,466.63,467.44,2560.0,447.7596,447.7596,446.8786,447.6543,2560.0
2021-04-19 15:20:00,467.5,467.83,466.74,466.74,3369.0,447.7118,448.0278,446.9839,446.9839,3369.0
2021-04-19 15:30:00,466.66,467.61,466.65,466.93,5406.0,446.9073,447.8171,446.8977,447.1659,5406.0
2021-04-19 15:40:00,466.8,467.49,466.69,467.21,6514.0,447.0414,447.7022,446.936,447.434,6514.0
2021-04-19 15:50:00,467.14,468.21,466.94,468.21,21079.0,447.367,448.3917,447.1755,448.3917,21079.0
2021-04-20 09:30:00,466.4,467.58,464.29,467.15,7918.0,446.6583,447.7884,444.6376,447.3766,7918.0
2021-04-20 09:40:00,467.17,468.77,467.17,468.24,5134.0,447.3957,448.928,447.3957,448.4204,5134.0
2021-04-20 09:50:00,468.97,470.84,468.97,470.55,1638.0,449.1195,450.9104,449.1195,450.6327,1638.0
2021-04-20 10:00:00,470.63,470.63,468.84,468.89,1000.0,450.7093,450.7093,448.995,449.0429,1000.0
2021-04-20 10:10:00,469.44,469.76,469.06,469.58,2000.0,449.5696,449.8761,449.2057,449.7037,2000.0
2021-04-20 10:20:00,470.03,470.03,468.07,468.41,1917.0,450.1347,450.1347,448.2576,448.5832,1917.0
2021-04-20 10:30:00,468.05,468.81,467.56,468.55,2120.0,448.2385,448.9663,447.7692,448.7173,2120.0
2021-04-20 10:40:00,467.78,468.09,466.93,467.02,3000.0,447.9799,448.2768,447.1659,447.2521,3000.0
2021-04-20 10:50:00,466.97,467.26,465.89,466.33,3804.0,447.2042,447.4819,446.1699,446.5913,3804.0
2021-04-20 11:00:00,465.95,465.97,464.61,464.61,1200.0,446.2274,446.2465,444.9441,444.9441,1200.0
2021-04-20 11:10:00,464.7,465.59,463.44,464.78,4203.0,445.0303,445.8826,443.8236,445.1069,4203.0
2021-04-20 11:20:00,464.7,465.56,463.69,465.56,1904.0,445.0303,445.8539,444.063,445.8539,1904.0
2021-04-20 11:30:00,465.5,465.5,464.15,464.16,1401.0,445.7964,445.7964,444.5035,444.5131,1401.0
2021-04-20 11:40:00,464.7,464.7,463.82,464.7,1189.0,445.0303,445.0303,444.1875,445.0303,1189.0
2021-04-20 11:50:00,464.63,464.63,462.81,462.88,7753.0,444.9632,444.9632,443.2203,443.2873,7753.0
2021-04-20 12:00:00,462.88,463.78,462.87,463.78,1200.0,443.2873,444.1492,443.2777,444.1492,1200.0
2021-04-20 12:10:00,464.25,464.88,463.95,464.88,2311.0,444.5993,445.2027,444.312,445.2027,2311.0
2021-04-20 12:20:00,464.81,465.07,464.37,464.37,1399.0,445.1356,445.3846,444.7142,444.7142,1399.0
2021-04-20 12:30:00,464.35,464.69,464.04,464.04,1770.0,444.6951,445.0207,444.3982,444.3982,1770.0
2021-04-20 12:40:00,464.32,464.51,463.28,463.28,1406.0,444.6664,444.8483,443.6704,443.6704,1406.0
2021-04-20 12:50:00,463.19,463.88,463.17,463.56,1018.0,443.5842,444.245,443.565,443.9385,1018.0
2021-04-20 13:00:00,463.37,464.35,463.37,464.14,2008.0,443.7566,444.6951,443.7566,444.494,2008.0
2021-04-20 13:10:00,463.91,464.61,463.91,464.61,1801.0,444.2737,444.9441,444.2737,444.9441,1801.0
2021-04-20 13:20:00,464.13,464.71,464.13,464.71,1100.0,444.4844,445.0398,444.4844,445.0398,1100.0
2021-04-20 13:30:00,463.91,464.73,463.91,464.67,1682.0,444.2737,445.059,444.2737,445.0015,1682.0
2021-04-20 13:40:00,464.86,465.17,464.22,465.17,1941.0,445.1835,445.4804,444.5706,445.4804,1941.0
2021-04-20 13:50:00,464.81,465.24,464.35,465.24,1200.0,445.1356,445.5474,444.6951,445.5474,1200.0
2021-04-20 14:00:00,465.0,465.66,465.0,465.66,2134.0,445.3176,445.9496,445.3176,445.9496,2134.0
2021-04-20 14:10:00,465.9,466.45,465.81,466.44,740.0,446.1795,446.7062,446.0933,446.6966,740.0
2021-04-20 14:20:00,466.35,466.61,466.29,466.61,1633.0,446.6104,446.8594,446.553,446.8594,1633.0
2021-04-20 14:30:00,466.34,466.52,466.15,466.52,1543.0,446.6009,446.7732,446.4189,446.7732,1543.0
2021-04-20 14:40:00,466.61,467.03,466.61,466.95,800.0,446.8594,447.2616,446.8594,447.185,800.0
2021-04-20 14:50:00,467.03,467.15,466.47,466.72,2000.0,447.2616,447.3766,446.7253,446.9648,2000.0
2021-04-20 15:00:00,466.94,467.49,466.71,467.49,1800.0,447.1755,447.7022,446.9552,447.7022,1800.0
2021-04-20 15:10:00,467.15,467.66,467.05,467.46,2400.0,447.3766,447.865,447.2808,447.6734,2400.0
2021-04-20 15:20:00,467.57,468.08,467.54,467.83,2971.0,447.7788,448.2672,447.7501,448.0278,2971.0
2021-04-20 15:30:00,467.89,468.45,467.82,468.01,4249.0,448.0852,448.6215,448.0182,448.2002,4249.0
2021-04-20 15:40:00,468.16,468.8,468.15,468.17,3804.0,448.3438,448.9567,448.3342,448.3534,3804.0
2021-04-20 15:50:00,467.48,468.51,467.47,467.99,7880.0,447.6926,448.679,447.683,448.181,7880.0
2021-04-21 09:30:00,471.21,471.82,469.71,470.44,4748.0,451.2647,451.8489,449.8282,450.5273,4748.0
2021-04-21 09:40:00,468.95,471.6,467.95,471.29,919.0,449.1004,451.6382,448.1427,451.3413,919.0
2021-04-21 09:50:00,472.27,472.78,470.64,470.97,3288.0,452.2798,452.7683,450.7188,451.0349,3288.0
2021-04-21 10:00:00,471.52,474.13,471.0,474.13,1700.0,451.5616,454.0611,451.0636,454.0611,1700.0
2021-04-21 10:10:00,472.69,472.76,471.45,472.25,1505.0,452.6821,452.7491,451.4946,452.2607,1505.0
2021-04-21 10:20:00,472.34,473.89,472.22,472.57,1500.0,452.3469,453.8313,452.232,452.5671,1500.0
2021-04-21 10:30:00,472.57,473.41,472.57,473.27,900.0,452.5671,453.3716,452.5671,453.2375,900.0
2021-04-21 10:40:00,473.31,473.97,473.1,473.84,2040.0,453.2758,453.9079,453.0747,453.7834,2040.0
2021-04-21 10:50:00,473.74,473.83,472.82,473.83,1602.0,453.6876,453.7738,452.8066,453.7738,1602.0
2021-04-21 11:00:00,473.3,473.99,473.29,473.43,1923.0,453.2662,453.927,453.2567,453.3907,1923.0
2021-04-21 11:10:00,473.58,475.1,473.58,475.1,4516.0,453.5344,454.9901,453.5344,454.9901,4516.0
2021-04-21 11:20:00,474.48,475.11,473.18,473.18,2100.0,454.3963,454.9996,453.1513,453.1513,2100.0
2021-04-21 11:30:00,473.0,473.24,471.7,473.15,4110.0,452.9789,453.2088,451.734,453.1226,4110.0
2021-04-21 11:40:00,473.15,474.11,473.0,474.11,1484.0,453.1226,454.042,452.9789,454.042,1484.0
2021-04-21 11:50:00,474.57,474.72,473.81,474.72,1330.0,454.4825,454.6261,453.7547,454.6261,1330.0
2021-04-21 12:00:00,474.27,474.41,474.03,474.2,800.0,454.1952,454.3293,453.9654,454.1282,800.0
2021-04-21 12:10:00,473.86,473.86,473.33,473.76,1220.0,453.8025,453.8025,453.295,453.7068,1220.0
2021-04-21 12:20:00,473.5,473.5,472.56,472.57,500.0,453.4578,453.4578,452.5576,452.5671,500.0
2021-04-21 12:30:00,471.75,471.75,470.51,470.99,898.0,451.7819,451.7819,450.5943,451.054,898.0
2021-04-21 12:40:00,471.34,471.35,470.53,470.8,730.0,451.3892,451.3988,450.6135,450.8721,730.0
2021-04-21 12:50:00,470.95,470.95,470.71,470.84,612.0,451.0157,451.0157,450.7859,450.9104,612.0
2021-04-21 13:00:00,470.72,471.37,470.53,471.05,2296.0,450.7955,451.4179,450.6135,451.1115,2296.0
2021-04-21 13:10:00,471.14,471.42,470.46,470.49,2120.0,451.1977,451.4658,450.5465,450.5752,2120.0
2021-04-21 13:20:00,470.45,470.63,470.01,470.01,1600.0,450.5369,450.7093,450.1155,450.1155,1600.0
2021-04-21 13:30:00,470.09,470.09,469.24,469.63,3636.0,450.1921,450.1921,449.3781,449.7516,3636.0
2021-04-21 13:40:00,468.88,469.33,468.58,468.66,3336.0,449.0333,449.4643,448.746,448.8227,3336.0
2021-04-21 13:50:00,468.56,469.69,468.56,469.23,4407.0,448.7269,449.8091,448.7269,449.3685,4407.0
2021-04-21 14:00:00,469.49,469.69,469.21,469.69,2187.0,449.6175,449.8091,449.3494,449.8091,2187.0
2021-04-21 14:10:00,469.61,469.77,468.93,468.98,5653.0,449.7324,449.8857,449.0812,449.1291,5653.0
2021-04-21 14:20:00,468.99,469.13,468.53,468.63,3358.0,449.1387,449.2728,448.6982,448.7939,3358.0
2021-04-21 14:30:00,468.34,469.52,468.34,469.52,885.0,448.5162,449.6462,448.5162,449.6462,885.0
2021-04-21 14:40:00,469.53,469.53,468.56,468.71,1100.0,449.6558,449.6558,448.7269,448.8705,1100.0
2021-04-21 14:50:00,468.78,469.32,468.54,469.18,1326.0,448.9376,449.4547,448.7077,449.3206,1326.0
2021-04-21 15:00:00,469.1,469.18,468.03,468.03,2245.0,449.244,449.3206,448.2193,448.2193,2245.0
2021-04-21 15:10:00,467.86,468.49,467.83,468.1,3096.0,448.0565,448.6598,448.0278,448.2864,3096.0
2021-04-21 15:20:00,468.17,468.55,468.03,468.08,1600.0,448.3534,448.7173,448.2193,448.2672,1600.0
2021-04-21 15:30:00,468.23,469.26,468.22,468.58,4662.0,448.4109,449.3973,448.4013,448.746,4662.0
2021-04-21 15:40:00,468.38,469.67,468.37,469.67,6614.0,448.5545,449.7899,448.5449,449.7899,6614.0
2021-04-21 15:50:00,469.59,471.18,469.36,471.16,24314.0,449.7133,451.236,449.493,451.2168,24314.0
2021-04-22 09:30:00,469.22,470.63,466.31,468.56,22949.0,449.3589,450.7093,446.5721,448.7269,22949.0
2021-04-22 09:40:00,468.0,471.02,466.9,471.02,7909.0,448.1906,451.0828,447.1371,451.0828,7909.0
2021-04-22 09:50:00,470.48,470.9,469.11,469.11,4178.0,450.5656,450.9678,449.2536,449.2536,4178.0
2021-04-22 10:00:00,468.74,469.74,467.88,469.18,4339.0,448.8993,449.8569,448.0757,449.3206,4339.0
2021-04-22 10:10:00,469.24,469.7,468.91,469.64,2200.0,449.3781,449.8186,449.0621,449.7612,2200.0
2021-04-22 10:20:00,469.55,470.3,469.34,470.3,991.0,449.675,450.3932,449.4739,450.3932,991.0
2021-04-22 10:30:00,470.34,471.37,470.11,471.21,1453.0,450.4315,451.4179,450.2113,451.2647,1453.0
2021-04-22 10:40:00,471.43,471.87,471.4,471.87,2100.0,451.4754,451.8968,451.4467,451.8968,2100.0
2021-04-22 10:50:00,471.62,471.62,470.82,470.82,502.0,451.6574,451.6574,450.8912,450.8912,502.0
2021-04-22 11:00:00,471.1,472.61,471.1,472.28,11172.0,451.1594,452.6055,451.1594,452.2894,11172.0
2021-04-22 11:10:00,472.86,473.27,471.95,471.95,4688.0,452.8449,453.2375,451.9734,451.9734,4688.0
2021-04-22 11:20:00,471.95,472.65,471.63,472.25,1350.0,451.9734,452.6438,451.6669,452.2607,1350.0
2021-04-22 11:30:00,472.12,473.42,472.03,472.9,1200.0,452.1362,453.3812,452.05,452.8832,1200.0
2021-04-22 11:40:00,473.13,473.27,472.75,472.88,1600.0,453.1034,453.2375,452.7395,452.864,1600.0
2021-04-22 11:50:00,472.41,472.41,471.28,471.98,3029.0,452.4139,452.4139,451.3318,452.0021,3029.0
2021-04-22 12:00:00,472.07,473.37,471.86,472.23,7700.0,452.0883,453.3333,451.8872,452.2415,7700.0
2021-04-22 12:10:00,472.59,472.9,472.38,472.38,2200.0,452.5863,452.8832,452.3852,452.3852,2200.0
2021-04-22 12:20:00,472.49,473.02,472.46,472.54,1348.0,452.4905,452.9981,452.4618,452.5384,1348.0
2021-04-22 12:30:00,472.57,473.5,472.53,472.81,1516.0,452.5671,453.4578,452.5288,452.797,1516.0
2021-04-22 12:40:00,472.91,473.12,472.51,473.08,2004.0,452.8928,453.0939,452.5097,453.0556,2004.0
2021-04-22 12:50:00,473.08,474.38,473.03,474.38,1254.0,453.0556,454.3005,453.0077,454.3005,1254.0
2021-04-22 13:00:00,474.7,474.7,471.78,471.78,1800.0,454.607,454.607,451.8106,451.8106,1800.0
2021-04-22 13:10:00,472.13,472.23,471.24,471.28,2900.0,452.1458,452.2415,451.2934,451.3318,2900.0
2021-04-22 13:20:00,471.37,472.29,471.37,472.29,1400.0,451.4179,452.299,451.4179,452.299,1400.0
2021-04-22 13:30:00,472.07,472.07,471.39,471.39,5500.0,452.0883,452.0883,451.4371,451.4371,5500.0
2021-04-22 13:40:00,471.08,471.54,470.0,470.0,2520.0,451.1402,451.5807,450.1059,450.1059,2520.0
2021-04-22 13:50:00,469.64,469.96,468.27,468.32,2937.0,449.7612,450.0676,448.4492,448.497,2937.0
2021-04-22 14:00:00,468.08,469.22,467.7,469.04,3388.0,448.2672,449.3589,447.9033,449.1866,3388.0
2021-04-22 14:10:00,469.2,469.85,468.87,469.85,636.0,449.3398,449.9623,449.0238,449.9623,636.0
2021-04-22 14:20:00,470.03,470.42,469.73,470.32,6211.0,450.1347,450.5082,449.8474,450.4124,6211.0
2021-04-22 14:30:00,470.33,471.08,470.07,471.0,1210.0,450.422,451.1402,450.173,451.0636,1210.0
2021-04-22 14:40:00,470.64,471.73,470.46,471.13,1768.0,450.7188,451.7627,450.5465,451.1881,1768.0
2021-04-22 14:50:00,471.54,471.54,470.92,470.92,934.0,451.5807,451.5807,450.987,450.987,934.0
2021-04-22 15:00:00,471.25,471.3,470.75,470.9,1200.0,451.303,451.3509,450.8242,450.9678,1200.0
2021-04-22 15:10:00,470.58,470.6,470.26,470.26,1200.0,450.6614,450.6805,450.3549,450.3549,1200.0
2021-04-22 15:20:00,470.6,470.68,469.78,470.08,1275.0,450.6805,450.7571,449.8952,450.1825,1275.0
2021-04-22 15:30:00,470.43,470.88,470.3,470.3,3401.0,450.5177,450.9487,450.3932,450.3932,3401.0
2021-04-22 15:40:00,470.57,471.07,470.25,470.59,2412.0,450.6518,451.1306,450.3453,450.671,2412.0
2021-04-22 15:50:00,470.0,471.92,470.0,471.03,11884.0,450.1059,451.9447,450.1059,451.0923,11884.0
2021-04-23 09:30:00,472.67,474.7,472.05,474.29,4027.0,452.6629,454.607,452.0692,454.2143,4027.0
2021-04-23 09:40:00,474.79,477.23,474.79,475.92,1321.0,454.6932,457.0299,454.6932,455.7754,1321.0
2021-04-23 09:50:00,476.38,476.38,474.79,474.79,900.0,456.2159,456.2159,454.6932,454.6932,900.0
2021-04-23 10:00:00,473.9,476.08,473.9,476.03,2001.0,453.8409,455.9286,453.8409,455.8807,2001.0
2021-04-23 10:10:00,475.91,477.38,475.72,476.46,4016.0,455.7658,457.1736,455.5838,456.2925,4016.0
2021-04-23 10:20:00,476.18,476.98,475.21,476.22,41520.0,456.0243,456.7905,455.0954,456.0627,41520.0
2021-04-23 10:30:00,476.44,477.71,476.02,476.64,6343.0,456.2733,457.4896,455.8711,456.4649,6343.0
2021-04-23 10:40:00,476.97,477.45,476.6,477.26,2580.0,456.7809,457.2406,456.4266,457.0586,2580.0
2021-04-23 10:50:00,477.45,478.49,477.31,477.83,3387.0,457.2406,458.2366,457.1065,457.6045,3387.0
2021-04-23 11:00:00,477.63,477.78,477.61,477.73,400.0,457.413,457.5566,457.3938,457.5087,400.0
2021-04-23 11:10:00,477.92,479.85,477.92,479.11,3014.0,457.6907,459.539,457.6907,458.8303,3014.0
2021-04-23 11:20:00,479.27,480.97,479.12,480.97,2395.0,458.9836,460.6116,458.8399,460.6116,2395.0
2021-04-23 11:30:00,481.21,482.01,481.12,481.72,3539.0,460.8414,461.6076,460.7552,461.3298,3539.0
2021-04-23 11:40:00,481.91,482.67,481.49,482.5,4677.0,461.5118,462.2396,461.1096,462.0768,4677.0
2021-04-23 11:50:00,482.81,483.53,482.35,483.35,30394.0,462.3737,463.0632,461.9332,462.8909,30394.0
2021-04-23 12:00:00,483.4,484.89,483.4,484.89,3435.0,462.9387,464.3657,462.9387,464.3657,3435.0
2021-04-23 12:10:00,485.05,486.3,484.91,485.43,2312.0,464.5189,465.716,464.3848,464.8828,2312.0
2021-04-23 12:20:00,485.66,486.02,484.38,484.4,8685.0,465.1031,465.4478,463.8773,463.8964,8685.0
2021-04-23 12:30:00,484.89,486.66,484.88,486.36,2089.0,464.3657,466.0608,464.3561,465.7734,2089.0
2021-04-23 12:40:00,486.65,488.21,486.47,487.81,10276.0,466.0512,467.5451,465.8788,467.1621,10276.0
2021-04-23 12:50:00,487.81,488.03,486.75,487.03,4520.0,467.1621,467.3728,466.1469,466.4151,4520.0
2021-04-23 13:00:00,487.12,487.69,487.05,487.58,4681.0,466.5013,467.0472,466.4342,466.9418,4681.0
2021-04-23 13:10:00,487.24,488.14,487.04,487.04,2646.0,466.6162,467.4781,466.4247,466.4247,2646.0
2021-04-23 13:20:00,486.89,487.37,486.83,487.06,1450.0,466.281,466.7407,466.2236,466.4438,1450.0
2021-04-23 13:30:00,487.38,487.38,486.32,486.32,2033.0,466.7503,466.7503,465.7351,465.7351,2033.0
2021-04-23 13:40:00,486.85,487.02,486.35,487.02,3468.0,466.2427,466.4055,465.7639,466.4055,3468.0
2021-04-23 13:50:00,487.28,487.32,486.55,487.06,2048.0,466.6545,466.6928,465.9554,466.4438,2048.0
2021-04-23 14:00:00,486.56,486.56,485.96,486.55,1184.0,465.965,465.965,465.3904,465.9554,1184.0
2021-04-23 14:10:00,486.43,486.75,486.19,486.34,1436.0,465.8405,466.1469,465.6106,465.7543,1436.0
2021-04-23 14:20:00,486.37,486.46,485.97,486.12,1200.0,465.783,465.8692,465.4,465.5436,1200.0
2021-04-23 14:30:00,486.39,486.67,486.08,486.25,1695.0,465.8022,466.0703,465.5053,465.6681,1695.0
2021-04-23 14:40:00,486.29,486.93,486.2,486.93,2801.0,465.7064,466.3193,465.6202,466.3193,2801.0
2021-04-23 14:50:00,486.45,486.85,486.14,486.85,1199.0,465.8596,466.2427,465.5628,466.2427,1199.0
2021-04-23 15:00:00,486.8,487.15,486.35,486.91,1101.0,466.1948,466.53,465.7639,466.3002,1101.0
2021-04-23 15:10:00,486.89,487.54,486.87,487.51,1650.0,466.281,466.9035,466.2619,466.8748,1650.0
2021-04-23 15:20:00,487.32,487.54,487.01,487.39,2918.0,466.6928,466.9035,466.3959,466.7599,2918.0
2021-04-23 15:30:00,487.58,488.36,487.12,487.63,6242.0,466.9418,467.6888,466.5013,466.9897,6242.0
2021-04-23 15:40:00,487.75,487.95,486.99,486.99,5748.0,467.1046,467.2961,466.3768,466.3768,5748.0
2021-04-23 15:50:00,486.5,487.41,486.13,486.33,35009.0,465.9075,466.779,465.5532,465.7447,35009.0
2021-04-26 09:30:00,485.79,486.96,484.9,486.79,9280.0,465.2276,466.3481,464.3752,466.1852,9280.0
2021-04-26 09:40:00,486.92,488.63,485.68,487.54,12950.0,466.3097,467.9474,465.1222,466.9035,12950.0
2021-04-26 09:50:00,487.26,488.51,487.26,488.51,6248.0,466.6354,467.8324,466.6354,467.8324,6248.0
2021-04-26 10:00:00,488.41,488.87,487.1,487.46,6349.0,467.7367,468.1772,466.4821,466.8269,6349.0
2021-04-26 10:10:00,487.41,487.73,486.6,487.5,6696.0,466.779,467.0855,466.0033,466.8652,6696.0
2021-04-26 10:20:00,487.48,487.81,487.37,487.55,4557.0,466.846,467.1621,466.7407,466.9131,4557.0
2021-04-26 10:30:00,487.82,487.82,487.32,487.73,6621.0,467.1717,467.1717,466.6928,467.0855,6621.0
2021-04-26 10:40:00,487.68,488.31,487.67,488.24,4362.0,467.0376,467.6409,467.028,467.5739,4362.0
2021-04-26 10:50:00,488.2,488.49,485.69,485.69,12402.0,467.5356,467.8133,465.1318,465.1318,12402.0
2021-04-26 11:00:00,485.47,485.59,485.13,485.45,2020.0,464.9211,465.036,464.5955,464.902,2020.0
2021-04-26 11:10:00,485.5,486.76,485.5,486.31,4122.0,464.9499,466.1565,464.9499,465.7256,4122.0
2021-04-26 11:20:00,486.99,487.25,484.92,484.92,1674.0,466.3768,466.6258,464.3944,464.3944,1674.0
2021-04-26 11:30:00,485.3,485.4,484.37,484.39,1148.0,464.7583,464.8541,463.8677,463.8868,1148.0
2021-04-26 11:40:00,483.74,484.67,483.43,484.67,1081.0,463.2643,464.155,462.9675,464.155,1081.0
2021-04-26 11:50:00,484.31,484.94,484.31,484.91,4708.0,463.8102,464.4136,463.8102,464.3848,4708.0
2021-04-26 12:00:00,484.65,484.65,484.5,484.6,800.0,464.1358,464.1358,463.9922,464.0879,800.0
2021-04-26 12:10:00,484.67,485.0,483.91,483.91,2332.0,464.155,464.471,463.4272,463.4272,2332.0
2021-04-26 12:20:00,483.52,484.54,483.51,484.18,2256.0,463.0537,464.0305,463.0441,463.6857,2256.0
2021-04-26 12:30:00,484.18,485.47,483.97,485.38,4012.0,463.6857,464.9211,463.4846,464.8349,4012.0
2021-04-26 12:40:00,485.28,485.74,485.28,485.6,3508.0,464.7392,465.1797,464.7392,465.0456,3508.0
2021-04-26 12:50:00,485.69,486.0,485.45,485.97,3507.0,465.1318,465.4287,464.902,465.4,3507.0
2021-04-26 13:00:00,487.01,487.95,486.88,487.2,15830.0,466.3959,467.2961,466.2714,466.5779,15830.0
2021-04-26 13:10:00,487.26,487.67,486.88,487.51,7583.0,466.6354,467.028,466.2714,466.8748,7583.0
2021-04-26 13:20:00,487.38,487.92,487.14,487.73,21085.0,466.7503,467.2674,466.5204,467.0855,21085.0
2021-04-26 13:30:00,487.87,489.02,487.82,489.02,3088.0,467.2195,468.3209,467.1717,468.3209,3088.0
2021-04-26 13:40:00,489.02,489.38,488.93,489.25,2252.0,468.3209,468.6656,468.2347,468.5411,2252.0
2021-04-26 13:50:00,489.01,489.01,488.47,488.79,3120.0,468.3113,468.3113,467.7941,468.1006,3120.0
2021-04-26 14:00:00,488.67,488.67,488.08,488.6,1024.0,467.9857,467.9857,467.4206,467.9186,1024.0
2021-04-26 14:10:00,488.31,488.56,488.1,488.22,1803.0,467.6409,467.8803,467.4398,467.5547,1803.0
2021-04-26 14:20:00,488.33,488.66,488.11,488.66,2600.0,467.6601,467.9761,467.4494,467.9761,2600.0
2021-04-26 14:30:00,488.57,489.04,488.42,488.57,6387.0,467.8899,468.34,467.7463,467.8899,6387.0
2021-04-26 14:40:00,488.67,489.64,488.5,488.93,6115.0,467.9857,468.9146,467.8229,468.2347,6115.0
2021-04-26 14:50:00,489.05,489.4,488.94,489.11,2725.0,468.3496,468.6848,468.2442,468.407,2725.0
2021-04-26 15:00:00,489.11,490.19,488.9,490.19,4586.0,468.407,469.4413,468.2059,469.4413,4586.0
2021-04-26 15:10:00,490.07,490.15,488.91,489.12,4022.0,469.3264,469.403,468.2155,468.4166,4022.0
2021-04-26 15:20:00,489.09,489.48,487.99,488.0,6292.0,468.3879,468.7614,467.3345,467.344,6292.0
2021-04-26 15:30:00,487.52,488.45,486.49,486.71,7073.0,466.8843,467.775,465.8979,466.1086,7073.0
2021-04-26 15:40:00,486.7,486.77,485.71,486.37,17320.0,466.0991,466.1661,465.151,465.783,17320.0
2021-04-26 15:50:00,486.31,487.69,486.3,486.52,29880.0,465.7256,467.0472,465.716,465.9267,29880.0
2021-04-27 09:30:00,487.45,489.79,484.52,484.53,4521.0,466.8173,469.0583,464.0113,464.0209,4521.0
2021-04-27 09:40:00,483.47,484.14,481.35,482.44,6222.0,463.0058,463.6474,460.9755,462.0194,6222.0
2021-04-27 09:50:00,481.52,482.46,476.98,476.98,14325.0,461.1383,462.0385,456.7905,456.7905,14325.0
2021-04-27 10:00:00,477.55,479.8,476.96,478.12,6881.0,457.3364,459.4911,456.7713,457.8822,6881.0
2021-04-27 10:10:00,477.87,478.89,477.83,478.89,2264.0,457.6428,458.6196,457.6045,458.6196,2264.0
2021-04-27 10:20:00,478.74,479.53,478.34,478.34,3272.0,458.476,459.2325,458.0929,458.0929,3272.0
2021-04-27 10:30:00,479.04,480.59,479.04,480.26,4228.0,458.7633,460.2477,458.7633,459.9316,4228.0
2021-04-27 10:40:00,480.17,480.92,479.69,480.07,1032.0,459.8455,460.5637,459.3858,459.7497,1032.0
2021-04-27 10:50:00,480.27,480.81,479.29,480.0,4348.0,459.9412,460.4584,459.0027,459.6827,4348.0
2021-04-27 11:00:00,479.67,481.26,479.66,480.84,2601.0,459.3666,460.8893,459.357,460.4871,2601.0
2021-04-27 11:10:00,481.2,481.2,480.37,480.67,1900.0,460.8319,460.8319,460.037,460.3243,1900.0
2021-04-27 11:20:00,480.53,483.01,480.53,482.6,9733.0,460.1902,462.5652,460.1902,462.1726,9733.0
2021-04-27 11:30:00,482.6,482.6,481.87,481.87,4120.0,462.1726,462.1726,461.4735,461.4735,4120.0
2021-04-27 11:40:00,482.14,483.42,481.61,483.41,2427.0,461.7321,462.9579,461.2245,462.9483,2427.0
2021-04-27 11:50:00,482.92,484.88,482.91,484.44,2913.0,462.4791,464.3561,462.4695,463.9347,2913.0
2021-04-27 12:00:00,484.42,485.26,483.98,484.62,5661.0,463.9156,464.72,463.4942,464.1071,5661.0
2021-04-27 12:10:00,484.42,484.96,483.38,484.63,1500.0,463.9156,464.4327,462.9196,464.1167,1500.0
2021-04-27 12:20:00,484.83,484.84,484.0,484.07,2500.0,464.3082,464.3178,463.5133,463.5804,2500.0
2021-04-27 12:30:00,484.23,485.19,483.98,484.45,6634.0,463.7336,464.653,463.4942,463.9443,6634.0
2021-04-27 12:40:00,484.53,485.59,483.97,485.15,3000.0,464.0209,465.036,463.4846,464.6147,3000.0
2021-04-27 12:50:00,485.06,486.2,484.85,486.2,1505.0,464.5285,465.6202,464.3274,465.6202,1505.0
2021-04-27 13:00:00,485.83,486.71,484.57,484.57,3900.0,465.2659,466.1086,464.0592,464.0592,3900.0
2021-04-27 13:10:00,484.84,485.35,484.64,485.35,3300.0,464.3178,464.8062,464.1263,464.8062,3300.0
2021-04-27 13:20:00,485.72,486.75,485.36,486.75,5117.0,465.1605,466.1469,464.8158,466.1469,5117.0
2021-04-27 13:30:00,488.23,488.4,487.06,487.4,3326.0,467.5643,467.7271,466.4438,466.7694,3326.0
2021-04-27 13:40:00,487.13,487.52,486.79,486.95,2357.0,466.5109,466.8843,466.1852,466.3385,2357.0
2021-04-27 13:50:00,487.2,489.09,487.2,488.64,2061.0,466.5779,468.3879,466.5779,467.9569,2061.0
2021-04-27 14:00:00,488.41,489.21,488.02,488.25,2301.0,467.7367,468.5028,467.3632,467.5834,2301.0
2021-04-27 14:10:00,488.39,488.9,487.53,488.33,2295.0,467.7175,468.2059,466.8939,467.6601,2295.0
2021-04-27 14:20:00,488.4,488.99,487.94,487.94,2204.0,467.7271,468.2921,467.2866,467.2866,2204.0
2021-04-27 14:30:00,487.71,488.44,487.12,488.44,4223.0,467.0663,467.7654,466.5013,467.7654,4223.0
2021-04-27 14:40:00,488.13,489.52,488.13,488.92,3249.0,467.4685,468.7997,467.4685,468.2251,3249.0
2021-04-27 14:50:00,488.94,489.62,488.85,489.48,1836.0,468.2442,468.8955,468.1581,468.7614,1836.0
2021-04-27 15:00:00,489.09,489.13,488.28,488.55,4187.0,468.3879,468.4262,467.6122,467.8708,4187.0
2021-04-27 15:10:00,488.55,489.29,488.52,488.88,3234.0,467.8708,468.5794,467.842,468.1868,3234.0
2021-04-27 15:20:00,488.86,489.88,488.86,489.07,4411.0,468.1676,469.1445,468.1676,468.3687,4411.0
2021-04-27 15:30:00,489.48,489.97,489.28,489.96,7003.0,468.7614,469.2306,468.5699,469.2211,7003.0
2021-04-27 15:40:00,489.67,489.74,485.39,488.1,21085.0,468.9433,469.0104,464.8445,467.4398,21085.0
2021-04-27 15:50:00,488.21,489.16,487.05,487.49,31257.0,467.5451,468.4549,466.4342,466.8556,31257.0
2021-04-28 09:30:00,489.0,489.0,484.36,484.44,7341.0,468.3017,468.3017,463.8581,463.9347,7341.0
2021-04-28 09:40:00,482.14,483.22,480.74,483.06,3702.0,461.7321,462.7664,460.3913,462.6131,3702.0
2021-04-28 09:50:00,481.17,481.55,480.0,480.25,2774.0,460.8031,461.167,459.6827,459.9221,2774.0
2021-04-28 10:00:00,481.02,483.8,481.02,483.8,3423.0,460.6595,463.3218,460.6595,463.3218,3423.0
2021-04-28 10:10:00,484.14,486.31,484.04,486.31,3779.0,463.6474,465.7256,463.5516,465.7256,3779.0
2021-04-28 10:20:00,486.18,486.18,485.34,485.35,1105.0,465.6011,465.6011,464.7966,464.8062,1105.0
2021-04-28 10:30:00,484.81,486.92,484.78,486.92,2301.0,464.2891,466.3097,464.2603,466.3097,2301.0
2021-04-28 10:40:00,486.02,486.02,484.28,484.78,1313.0,465.4478,465.4478,463.7815,464.2603,1313.0
2021-04-28 10:50:00,484.26,484.51,483.5,483.5,600.0,463.7623,464.0018,463.0345,463.0345,600.0
2021-04-28 11:00:00,483.63,485.32,483.62,485.32,3002.0,463.159,464.7775,463.1494,464.7775,3002.0
2021-04-28 11:10:00,485.36,486.08,485.36,485.69,1000.0,464.8158,465.5053,464.8158,465.1318,1000.0
2021-04-28 11:20:00,485.15,486.49,484.53,485.58,1834.0,464.6147,465.8979,464.0209,465.0265,1834.0
2021-04-28 11:30:00,484.22,484.75,483.45,484.05,2402.0,463.724,464.2316,462.9866,463.5612,2402.0
2021-04-28 11:40:00,483.08,483.61,482.81,482.93,1311.0,462.6323,463.1399,462.3737,462.4886,1311.0
2021-04-28 11:50:00,482.93,484.08,482.92,483.63,3112.0,462.4886,463.59,462.4791,463.159,3112.0
2021-04-28 12:00:00,483.4,483.6,482.81,483.17,2262.0,462.9387,463.1303,462.3737,462.7185,2262.0
2021-04-28 12:10:00,483.36,483.9,483.36,483.76,1071.0,462.9004,463.4176,462.9004,463.2835,1071.0
2021-04-28 12:20:00,483.94,484.05,483.49,483.49,1800.0,463.4559,463.5612,463.0249,463.0249,1800.0
2021-04-28 12:30:00,483.15,484.04,483.13,483.68,2954.0,462.6993,463.5516,462.6802,463.2069,2954.0
2021-04-28 12:40:00,483.53,484.16,483.22,484.16,1944.0,463.0632,463.6666,462.7664,463.6666,1944.0
2021-04-28 12:50:00,484.04,484.12,483.05,483.06,2134.0,463.5516,463.6283,462.6036,462.6131,2134.0
2021-04-28 13:00:00,483.07,483.15,481.48,481.55,4477.0,462.6227,462.6993,461.1,461.167,4477.0
2021-04-28 13:10:00,481.67,481.67,480.47,481.16,3604.0,461.282,461.282,460.1328,460.7936,3604.0
2021-04-28 13:20:00,481.08,482.12,481.08,482.12,1500.0,460.7169,461.7129,460.7169,461.7129,1500.0
2021-04-28 13:30:00,481.62,481.91,481.23,481.24,2188.0,461.2341,461.5118,460.8606,460.8702,2188.0
2021-04-28 13:40:00,481.27,481.95,481.07,481.67,3106.0,460.8989,461.5501,460.7074,461.282,3106.0
2021-04-28 13:50:00,481.8,482.83,481.34,481.34,8108.0,461.4065,462.3929,460.9659,460.9659,8108.0
2021-04-28 14:00:00,481.23,482.67,481.1,481.64,6951.0,460.8606,462.2396,460.7361,461.2532,6951.0
2021-04-28 14:10:00,481.57,481.57,479.81,480.46,1800.0,461.1862,461.1862,459.5007,460.1232,1800.0
2021-04-28 14:20:00,480.47,481.22,480.35,480.78,3794.0,460.1328,460.851,460.0178,460.4296,3794.0
2021-04-28 14:30:00,480.74,481.46,480.06,481.46,3208.0,460.3913,461.0809,459.7401,461.0809,3208.0
2021-04-28 14:40:00,482.12,483.65,482.03,483.23,7662.0,461.7129,463.1782,461.6267,462.7759,7662.0
2021-04-28 14:50:00,483.01,484.27,482.58,483.61,7410.0,462.5652,463.7719,462.1534,463.1399,7410.0
2021-04-28 15:00:00,483.59,484.38,483.37,484.38,6744.0,463.1207,463.8773,462.91,463.8773,6744.0
2021-04-28 15:10:00,484.46,484.47,483.2,483.72,7055.0,463.9539,463.9634,462.7472,463.2452,7055.0
2021-04-28 15:20:00,483.54,484.51,483.53,484.0,5161.0,463.0728,464.0018,463.0632,463.5133,5161.0
2021-04-28 15:30:00,483.97,484.84,483.92,484.83,5274.0,463.4846,464.3178,463.4367,464.3082,5274.0
2021-04-28 15:40:00,484.98,484.98,484.32,484.58,4309.0,464.4519,464.4519,463.8198,464.0688,4309.0
2021-04-28 15:50:00,484.55,484.68,483.59,483.59,22956.0,464.0401,464.1646,463.1207,463.1207,22956.0
2021-04-29 09:30:00,487.12,488.61,485.47,486.77,7094.0,466.5013,467.9282,464.9211,466.1661,7094.0
2021-04-29 09:40:00,485.48,486.42,483.62,485.49,4748.0,464.9307,465.8309,463.1494,464.9403,4748.0
2021-04-29 09:50:00,485.76,487.12,484.49,486.49,5137.0,465.1988,466.5013,463.9826,465.8979,5137.0
2021-04-29 10:00:00,485.94,486.07,483.66,485.11,5150.0,465.3712,465.4957,463.1877,464.5764,5150.0
2021-04-29 10:10:00,486.2,486.2,485.17,485.33,2388.0,465.6202,465.6202,464.6338,464.787,2388.0
2021-04-29 10:20:00,485.75,487.33,485.28,486.52,1998.0,465.1893,466.7024,464.7392,465.9267,1998.0
2021-04-29 10:30:00,487.83,489.01,487.72,487.72,1700.0,467.1812,468.3113,467.0759,467.0759,1700.0
2021-04-29 10:40:00,487.2,487.59,486.21,487.36,3656.0,466.5779,466.9514,465.6298,466.7311,3656.0
2021-04-29 10:50:00,487.57,487.9,486.7,487.74,1611.0,466.9322,467.2483,466.0991,467.095,1611.0
2021-04-29 11:00:00,487.39,487.84,486.6,486.65,6500.0,466.7599,467.1908,466.0033,466.0512,6500.0
2021-04-29 11:10:00,487.52,488.08,487.22,487.22,2040.0,466.8843,467.4206,466.597,466.597,2040.0
2021-04-29 11:20:00,487.47,488.03,487.39,488.03,1000.0,466.8365,467.3728,466.7599,467.3728,1000.0
2021-04-29 11:30:00,488.31,488.6,487.79,488.41,1011.0,467.6409,467.9186,467.1429,467.7367,1011.0
2021-04-29 11:40:00,488.86,488.86,488.73,488.73,475.0,468.1676,468.1676,468.0431,468.0431,475.0
2021-04-29 11:50:00,488.39,488.39,487.61,488.16,1320.0,467.7175,467.7175,466.9705,467.4973,1320.0
2021-04-29 12:00:00,488.69,489.14,488.43,488.7,2800.0,468.0048,468.4358,467.7558,468.0144,2800.0
2021-04-29 12:10:00,489.08,489.21,488.68,489.21,1800.0,468.3783,468.5028,467.9952,468.5028,1800.0
2021-04-29 12:20:00,489.24,489.43,488.82,489.06,4523.0,468.5315,468.7135,468.1293,468.3592,4523.0
2021-04-29 12:30:00,489.15,490.07,489.15,489.76,9019.0,468.4454,469.3264,468.4454,469.0295,9019.0
2021-04-29 12:40:00,489.66,489.78,489.1,489.44,1382.0,468.9338,469.0487,468.3975,468.7231,1382.0
2021-04-29 12:50:00,489.59,489.98,489.13,489.91,3452.0,468.8667,469.2402,468.4262,469.1732,3452.0
2021-04-29 13:00:00,489.94,490.79,489.93,490.02,6424.0,469.2019,470.0159,469.1923,469.2785,6424.0
2021-04-29 13:10:00,489.94,489.96,489.36,489.84,2660.0,469.2019,469.2211,468.6465,469.1061,2660.0
2021-04-29 13:20:00,489.88,490.61,489.87,490.56,3228.0,469.1445,469.8436,469.1349,469.7957,3228.0
2021-04-29 13:30:00,490.18,490.74,489.6,489.86,4051.0,469.4318,469.9681,468.8763,469.1253,4051.0
2021-04-29 13:40:00,489.95,490.45,489.83,490.07,2703.0,469.2115,469.6903,469.0966,469.3264,2703.0
2021-04-29 13:50:00,490.44,490.5,489.77,490.01,2923.0,469.6808,469.7382,469.0391,469.269,2923.0
2021-04-29 14:00:00,490.41,491.16,490.31,491.08,3960.0,469.652,470.3703,469.5563,470.2937,3960.0
2021-04-29 14:10:00,491.38,491.88,491.25,491.78,1390.0,470.581,471.0598,470.4565,470.964,1390.0
2021-04-29 14:20:00,492.43,492.98,492.05,492.98,1803.0,471.5865,472.1132,471.2226,472.1132,1803.0
2021-04-29 14:30:00,492.78,492.94,492.51,492.91,1900.0,471.9217,472.0749,471.6631,472.0462,1900.0
2021-04-29 14:40:00,493.03,494.52,493.03,493.78,3203.0,472.1611,473.5881,472.1611,472.8794,3203.0
2021-04-29 14:50:00,493.79,494.42,493.62,494.15,2350.0,472.889,473.4923,472.7261,473.2337,2350.0
2021-04-29 15:00:00,494.07,495.16,494.04,494.25,4000.0,473.1571,474.201,473.1284,473.3295,4000.0
2021-04-29 15:10:00,493.93,494.5,493.55,494.5,5058.0,473.023,473.5689,472.6591,473.5689,5058.0
2021-04-29 15:20:00,494.07,494.3,493.19,493.7,3274.0,473.1571,473.3774,472.3143,472.8028,3274.0
2021-04-29 15:30:00,493.78,494.22,493.57,494.11,3989.0,472.8794,473.3008,472.6783,473.1954,3989.0
2021-04-29 15:40:00,494.17,494.93,493.76,494.81,8548.0,473.2529,473.9807,472.8602,473.8658,8548.0
2021-04-29 15:50:00,494.45,495.12,493.62,494.83,23412.0,473.521,474.1627,472.7261,473.8849,23412.0
2021-04-30 09:30:00,488.07,492.77,487.61,491.95,11651.0,467.4111,471.9121,466.9705,471.1268,11651.0
2021-04-30 09:40:00,493.31,493.73,489.81,489.81,3411.0,472.4293,472.8315,469.0774,469.0774,3411.0
2021-04-30 09:50:00,488.12,488.77,486.04,486.04,3031.0,467.459,468.0814,465.467,465.467,3031.0
2021-04-30 10:00:00,486.16,486.16,483.16,484.22,4825.0,465.5819,465.5819,462.7089,463.724,4825.0
2021-04-30 10:10:00,483.56,484.69,483.56,484.41,2339.0,463.092,464.1741,463.092,463.906,2339.0
2021-04-30 10:20:00,484.37,485.94,483.41,485.5,4307.0,463.8677,465.3712,462.9483,464.9499,4307.0
2021-04-30 10:30:00,485.32,485.61,483.88,484.18,7732.0,464.7775,465.0552,463.3984,463.6857,7732.0
2021-04-30 10:40:00,483.62,483.85,482.5,483.19,3400.0,463.1494,463.3697,462.0768,462.7376,3400.0
2021-04-30 10:50:00,483.12,483.36,482.47,482.47,3317.0,462.6706,462.9004,462.0481,462.0481,3317.0
2021-04-30 11:00:00,482.36,484.03,482.24,483.31,4245.0,461.9428,463.5421,461.8278,462.8525,4245.0
2021-04-30 11:10:00,483.18,484.62,482.9,483.45,4790.0,462.7281,464.1071,462.4599,462.9866,4790.0
2021-04-30 11:20:00,483.92,484.36,483.56,483.69,2595.0,463.4367,463.8581,463.092,463.2165,2595.0
2021-04-30 11:30:00,483.88,485.75,483.88,485.62,4500.0,463.3984,465.1893,463.3984,465.0648,4500.0
2021-04-30 11:40:00,485.65,486.98,485.57,486.77,3000.0,465.0935,466.3672,465.0169,466.1661,3000.0
2021-04-30 11:50:00,486.68,487.58,486.68,487.07,3018.0,466.0799,466.9418,466.0799,466.4534,3018.0
2021-04-30 12:00:00,487.19,488.41,487.19,487.93,2305.0,466.5683,467.7367,466.5683,467.277,2305.0
2021-04-30 12:10:00,487.64,487.9,486.85,486.85,1757.0,466.9993,467.2483,466.2427,466.2427,1757.0
2021-04-30 12:20:00,487.33,487.33,485.91,487.01,3643.0,466.7024,466.7024,465.3425,466.3959,3643.0
2021-04-30 12:30:00,486.8,486.8,485.94,485.96,1100.0,466.1948,466.1948,465.3712,465.3904,1100.0
2021-04-30 12:40:00,486.19,486.77,485.63,485.64,3226.0,465.6106,466.1661,465.0743,465.0839,3226.0
2021-04-30 12:50:00,485.26,485.73,484.94,484.95,1700.0,464.72,465.1701,464.4136,464.4231,1700.0
2021-04-30 13:00:00,485.25,485.29,484.23,485.17,5152.0,464.7104,464.7487,463.7336,464.6338,5152.0
2021-04-30 13:10:00,485.08,485.08,484.18,484.27,2000.0,464.5476,464.5476,463.6857,463.7719,2000.0
2021-04-30 13:20:00,483.66,484.67,483.65,484.65,5515.0,463.1877,464.155,463.1782,464.1358,5515.0
2021-04-30 13:30:00,484.7,484.91,484.15,484.77,1805.0,464.1837,464.3848,463.657,464.2508,1805.0
2021-04-30 13:40:00,484.65,484.65,483.64,483.64,3117.0,464.1358,464.1358,463.1686,463.1686,3117.0
2021-04-30 13:50:00,483.89,484.06,483.29,483.49,4093.0,463.408,463.5708,462.8334,463.0249,4093.0
2021-04-30 14:00:00,483.7,483.86,482.87,483.49,7069.0,463.226,463.3793,462.4312,463.0249,7069.0
2021-04-30 14:10:00,483.38,483.89,483.18,483.68,1608.0,462.9196,463.408,462.7281,463.2069,1608.0
2021-04-30 14:20:00,483.47,484.81,483.46,484.81,2601.0,463.0058,464.2891,462.9962,464.2891,2601.0
2021-04-30 14:30:00,484.72,484.72,483.63,483.67,4931.0,464.2029,464.2029,463.159,463.1973,4931.0
2021-04-30 14:40:00,483.8,484.35,483.4,483.4,7727.0,463.3218,463.8485,462.9387,462.9387,7727.0
2021-04-30 14:50:00,483.56,483.7,483.08,483.14,2764.0,463.092,463.226,462.6323,462.6897,2764.0
2021-04-30 15:00:00,483.71,483.75,482.75,482.75,1901.0,463.2356,463.2739,462.3163,462.3163,1901.0
2021-04-30 15:10:00,482.56,483.98,482.56,483.77,2105.0,462.1343,463.4942,462.1343,463.2931,2105.0
2021-04-30 15:20:00,483.55,484.47,483.55,484.44,3472.0,463.0824,463.9634,463.0824,463.9347,3472.0
2021-04-30 15:30:00,484.45,485.39,484.45,484.85,5015.0,463.9443,464.8445,463.9443,464.3274,5015.0
2021-04-30 15:40:00,484.77,485.04,483.58,485.03,6592.0,464.2508,464.5093,463.1111,464.4997,6592.0
2021-04-30 15:50:00,484.84,485.78,484.4,485.77,30572.0,464.3178,465.218,463.8964,465.2084,30572.0
2021-05-03 09:30:00,486.98,486.98,484.38,485.46,5423.0,466.3672,466.3672,463.8773,464.9115,5423.0
2021-05-03 09:40:00,485.29,485.41,482.39,483.41,1000.0,464.7487,464.8637,461.9715,462.9483,1000.0
2021-05-03 09:50:00,483.43,483.43,481.32,482.39,2924.0,462.9675,462.9675,460.9468,461.9715,2924.0
2021-05-03 10:00:00,483.23,483.24,482.06,482.83,904.0,462.7759,462.7855,461.6555,462.3929,904.0
2021-05-03 10:10:00,483.34,484.84,483.33,484.11,1626.0,462.8813,464.3178,462.8717,463.6187,1626.0
2021-05-03 10:20:00,484.31,485.04,484.06,484.96,1580.0,463.8102,464.5093,463.5708,464.4327,1580.0
2021-05-03 10:30:00,484.89,485.33,484.36,484.78,1002.0,464.3657,464.787,463.8581,464.2603,1002.0
2021-05-03 10:40:00,484.74,486.0,484.74,485.83,2100.0,464.222,465.4287,464.222,465.2659,2100.0
2021-05-03 10:50:00,485.5,486.01,484.62,486.01,600.0,464.9499,465.4383,464.1071,465.4383,600.0
2021-05-03 11:00:00,486.79,486.8,485.41,485.71,1250.0,466.1852,466.1948,464.8637,465.151,1250.0
2021-05-03 11:10:00,485.49,486.09,485.49,486.03,2186.0,464.9403,465.5149,464.9403,465.4574,2186.0
2021-05-03 11:20:00,485.51,486.17,484.79,484.9,1712.0,464.9594,465.5915,464.2699,464.3752,1712.0
2021-05-03 11:30:00,485.16,486.24,485.07,486.24,1205.0,464.6242,465.6585,464.5381,465.6585,1205.0
2021-05-03 11:40:00,486.35,487.23,486.35,486.67,1000.0,465.7639,466.6066,465.7639,466.0703,1000.0
2021-05-03 11:50:00,486.55,487.67,485.88,487.67,800.0,465.9554,467.028,465.3138,467.028,800.0
2021-05-03 12:00:00,488.78,489.27,488.37,488.38,916.0,468.091,468.5603,467.6984,467.7079,916.0
2021-05-03 12:10:00,488.45,488.49,487.93,488.16,890.0,467.775,467.8133,467.277,467.4973,890.0
2021-05-03 12:20:00,488.46,488.46,487.45,487.45,400.0,467.7846,467.7846,466.8173,466.8173,400.0
2021-05-03 12:30:00,487.92,488.82,487.92,488.28,800.0,467.2674,468.1293,467.2674,467.6122,800.0
2021-05-03 12:40:00,488.39,488.39,487.93,487.93,502.0,467.7175,467.7175,467.277,467.277,502.0
2021-05-03 12:50:00,487.41,488.31,487.4,487.63,1700.0,466.779,467.6409,466.7694,466.9897,1700.0
2021-05-03 13:00:00,487.93,488.52,487.91,488.05,2569.0,467.277,467.842,467.2578,467.3919,2569.0
2021-05-03 13:10:00,488.73,489.24,488.67,489.17,1844.0,468.0431,468.5315,467.9857,468.4645,1844.0
2021-05-03 13:20:00,488.9,489.21,488.67,489.11,1433.0,468.2059,468.5028,467.9857,468.407,1433.0
2021-05-03 13:30:00,488.41,489.37,488.4,489.3,1233.0,467.7367,468.656,467.7271,468.589,1233.0
2021-05-03 13:40:00,489.3,489.64,488.28,488.64,1370.0,468.589,468.9146,467.6122,467.9569,1370.0
2021-05-03 13:50:00,488.84,489.37,488.83,489.12,1200.0,468.1485,468.656,468.1389,468.4166,1200.0
2021-05-03 14:00:00,488.8,488.8,487.92,487.92,900.0,468.1102,468.1102,467.2674,467.2674,900.0
2021-05-03 14:10:00,487.88,488.09,487.16,487.17,1945.0,467.2291,467.4302,466.5396,466.5492,1945.0
2021-05-03 14:20:00,487.16,487.17,486.64,487.11,3555.0,466.5396,466.5492,466.0416,466.4917,3555.0
2021-05-03 14:30:00,487.51,487.99,486.33,486.34,4201.0,466.8748,467.3345,465.7447,465.7543,4201.0
2021-05-03 14:40:00,486.46,487.58,486.35,487.37,700.0,465.8692,466.9418,465.7639,466.7407,700.0
2021-05-03 14:50:00,486.74,487.42,486.41,487.42,1200.0,466.1374,466.7886,465.8213,466.7886,1200.0
2021-05-03 15:00:00,487.6,487.6,487.19,487.6,1100.0,466.961,466.961,466.5683,466.961,1100.0
2021-05-03 15:10:00,487.0,487.0,486.07,486.07,707.0,466.3864,466.3864,465.4957,465.4957,707.0
2021-05-03 15:20:00,486.22,486.41,485.96,486.13,1775.0,465.6394,465.8213,465.3904,465.5532,1775.0
2021-05-03 15:30:00,486.12,486.95,485.72,486.71,1700.0,465.5436,466.3385,465.1605,466.1086,1700.0
2021-05-03 15:40:00,486.68,486.97,486.12,486.41,2773.0,466.0799,466.3576,465.5436,465.8213,2773.0
2021-05-03 15:50:00,485.93,486.29,484.67,486.29,16014.0,465.3616,465.7064,464.155,465.7064,16014.0
2021-05-04 09:30:00,482.29,487.03,482.29,485.26,8709.0,461.8757,466.4151,461.8757,464.72,8709.0
2021-05-04 09:40:00,485.62,485.93,482.73,482.73,3080.0,465.0648,465.3616,462.2971,462.2971,3080.0
2021-05-04 09:50:00,482.85,483.82,482.03,482.22,3932.0,462.412,463.341,461.6267,461.8087,3932.0
2021-05-04 10:00:00,482.17,482.53,479.25,479.95,30061.0,461.7608,462.1056,458.9644,459.6348,30061.0
2021-05-04 10:10:00,479.57,480.05,478.59,478.68,6888.0,459.2709,459.7305,458.3323,458.4185,6888.0
2021-05-04 10:20:00,479.01,479.24,477.33,477.73,3621.0,458.7346,458.9548,457.1257,457.5087,3621.0
2021-05-04 10:30:00,477.31,478.69,477.31,478.11,5283.0,457.1065,458.4281,457.1065,457.8727,5283.0
2021-05-04 10:40:00,478.54,478.54,477.05,477.14,2801.0,458.2845,458.2845,456.8575,456.9437,2801.0
2021-05-04 10:50:00,476.99,477.53,476.87,477.49,2409.0,456.8001,457.3172,456.6851,457.2789,2409.0
2021-05-04 11:00:00,477.37,478.65,477.09,478.63,1260.0,457.164,458.3898,456.8958,458.3706,1260.0
2021-05-04 11:10:00,478.69,478.69,477.8,477.91,1200.0,458.4281,458.4281,457.5758,457.6811,1200.0
2021-05-04 11:20:00,478.06,478.07,477.16,477.76,2854.0,457.8248,457.8343,456.9629,457.5375,2854.0
2021-05-04 11:30:00,477.58,478.36,476.71,478.36,2413.0,457.3651,458.1121,456.5319,458.1121,2413.0
2021-05-04 11:40:00,477.83,477.83,476.69,476.69,1117.0,457.6045,457.6045,456.5128,456.5128,1117.0
2021-05-04 11:50:00,476.75,476.79,475.65,476.46,3523.0,456.5702,456.6085,455.5168,456.2925,3523.0
2021-05-04 12:00:00,476.46,476.94,475.9,476.2,2104.0,456.2925,456.7522,455.7562,456.0435,2104.0
2021-05-04 12:10:00,476.1,476.86,475.8,476.48,3986.0,455.9477,456.6756,455.6604,456.3116,3986.0
2021-05-04 12:20:00,476.08,476.43,475.99,476.37,3985.0,455.9286,456.2638,455.8424,456.2063,3985.0
2021-05-04 12:30:00,476.5,476.51,475.81,475.89,1162.0,456.3308,456.3404,455.67,455.7466,1162.0
2021-05-04 12:40:00,475.75,476.14,475.75,476.13,1812.0,455.6125,455.986,455.6125,455.9765,1812.0
2021-05-04 12:50:00,476.21,476.71,476.03,476.7,1338.0,456.0531,456.5319,455.8807,456.5223,1338.0
2021-05-04 13:00:00,476.54,477.25,476.36,476.92,9666.0,456.3691,457.0491,456.1967,456.733,9666.0
2021-05-04 13:10:00,477.4,479.18,477.2,478.92,1851.0,457.1927,458.8974,457.0012,458.6484,1851.0
2021-05-04 13:20:00,479.02,479.53,478.4,479.48,700.0,458.7441,459.2325,458.1504,459.1847,700.0
2021-05-04 13:30:00,479.02,479.02,478.54,478.54,898.0,458.7441,458.7441,458.2845,458.2845,898.0
2021-05-04 13:40:00,478.63,478.99,478.03,478.05,2444.0,458.3706,458.7154,457.796,457.8152,2444.0
2021-05-04 13:50:00,477.65,477.65,476.94,477.13,300.0,457.4321,457.4321,456.7522,456.9341,300.0
2021-05-04 14:00:00,477.28,478.08,477.01,478.08,2054.0,457.0778,457.8439,456.8192,457.8439,2054.0
2021-05-04 14:10:00,477.61,479.54,477.57,479.04,1943.0,457.3938,459.2421,457.3555,458.7633,1943.0
2021-05-04 14:20:00,479.02,479.02,477.85,477.9,8802.0,458.7441,458.7441,457.6237,457.6715,8802.0
2021-05-04 14:30:00,477.92,478.47,477.91,478.11,1300.0,457.6907,458.2174,457.6811,457.8727,1300.0
2021-05-04 14:40:00,477.96,478.71,477.96,478.61,1100.0,457.729,458.4473,457.729,458.3515,1100.0
2021-05-04 14:50:00,478.45,478.45,478.19,478.44,800.0,458.1983,458.1983,457.9493,458.1887,800.0
2021-05-04 15:00:00,478.43,480.15,478.42,480.15,2467.0,458.1791,459.8263,458.1695,459.8263,2467.0
2021-05-04 15:10:00,480.45,480.55,480.09,480.55,3320.0,460.1136,460.2094,459.7688,460.2094,3320.0
2021-05-04 15:20:00,480.79,481.05,480.51,481.05,3625.0,460.4392,460.6882,460.1711,460.6882,3625.0
2021-05-04 15:30:00,481.53,482.32,481.4,481.88,5076.0,461.1479,461.9045,461.0234,461.4831,5076.0
2021-05-04 15:40:00,482.06,482.51,479.94,479.94,16231.0,461.6555,462.0864,459.6252,459.6252,16231.0
2021-05-04 15:50:00,480.75,483.07,480.4,482.5,31019.0,460.4009,462.6227,460.0657,462.0768,31019.0
2021-05-05 09:30:00,485.63,485.63,483.03,483.76,4139.0,465.0743,465.0743,462.5844,463.2835,4139.0
2021-05-05 09:40:00,483.5,484.01,480.31,480.85,4998.0,463.0345,463.5229,459.9795,460.4967,4998.0
2021-05-05 09:50:00,480.35,480.99,478.32,479.29,1733.0,460.0178,460.6307,458.0738,459.0027,1733.0
2021-05-05 10:00:00,478.19,478.78,474.42,475.34,5922.0,457.9493,458.5143,454.3388,455.2199,5922.0
2021-05-05 10:10:00,475.39,475.62,473.87,474.21,1300.0,455.2678,455.488,453.8121,454.1377,1300.0
2021-05-05 10:20:00,473.72,473.72,472.09,473.01,3985.0,453.6685,453.6685,452.1075,452.9885,3985.0
2021-05-05 10:30:00,473.51,474.36,473.01,474.36,2611.0,453.4674,454.2814,452.9885,454.2814,2611.0
2021-05-05 10:40:00,475.21,475.65,474.47,474.47,2614.0,455.0954,455.5168,454.3867,454.3867,2614.0
2021-05-05 10:50:00,474.26,474.98,473.79,474.58,4443.0,454.1856,454.8751,453.7355,454.4921,4443.0
2021-05-05 11:00:00,474.79,475.65,474.79,475.44,3811.0,454.6932,455.5168,454.6932,455.3157,3811.0
2021-05-05 11:10:00,475.88,476.03,475.1,475.89,1923.0,455.737,455.8807,454.9901,455.7466,1923.0
2021-05-05 11:20:00,475.95,476.06,475.37,475.56,1265.0,455.8041,455.9094,455.2486,455.4306,1265.0
2021-05-05 11:30:00,476.26,476.98,476.26,476.78,1161.0,456.101,456.7905,456.101,456.5989,1161.0
2021-05-05 11:40:00,477.13,477.5,476.3,477.46,1840.0,456.9341,457.2885,456.1393,457.2502,1840.0
2021-05-05 11:50:00,477.31,478.34,477.3,477.74,1722.0,457.1065,458.0929,457.0969,457.5183,1722.0
2021-05-05 12:00:00,477.65,478.51,477.32,478.43,2200.0,457.4321,458.2557,457.1161,458.1791,2200.0
2021-05-05 12:10:00,478.54,478.56,477.17,477.18,2535.0,458.2845,458.3036,456.9724,456.982,2535.0
2021-05-05 12:20:00,477.4,477.82,477.01,477.25,1562.0,457.1927,457.5949,456.8192,457.0491,1562.0
2021-05-05 12:30:00,477.49,477.99,476.99,477.64,925.0,457.2789,457.7577,456.8001,457.4225,925.0
2021-05-05 12:40:00,477.56,478.62,477.56,478.59,1300.0,457.3459,458.3611,457.3459,458.3323,1300.0
2021-05-05 12:50:00,478.68,478.81,477.63,477.7,2542.0,458.4185,458.543,457.413,457.48,2542.0
2021-05-05 13:00:00,478.16,478.75,478.16,478.29,2111.0,457.9205,458.4856,457.9205,458.045,2111.0
2021-05-05 13:10:00,477.88,478.44,477.62,478.35,2232.0,457.6524,458.1887,457.4034,458.1025,2232.0
2021-05-05 13:20:00,478.3,478.3,477.71,477.71,900.0,458.0546,458.0546,457.4896,457.4896,900.0
2021-05-05 13:30:00,478.06,478.43,477.8,477.95,2765.0,457.8248,458.1791,457.5758,457.7194,2765.0
2021-05-05 13:40:00,478.22,478.43,478.04,478.32,1879.0,457.978,458.1791,457.8056,458.0738,1879.0
2021-05-05 13:50:00,478.33,478.53,477.46,477.99,2050.0,458.0833,458.2749,457.2502,457.7577,2050.0
2021-05-05 14:00:00,477.93,478.11,477.55,477.76,1119.0,457.7003,457.8727,457.3364,457.5375,1119.0
2021-05-05 14:10:00,477.89,478.66,477.67,477.67,3107.0,457.662,458.3994,457.4513,457.4513,3107.0
2021-05-05 14:20:00,477.67,478.37,477.6,477.93,1420.0,457.4513,458.1216,457.3842,457.7003,1420.0
2021-05-05 14:30:00,477.94,478.24,477.53,478.0,2183.0,457.7098,457.9972,457.3172,457.7673,2183.0
2021-05-05 14:40:00,477.95,478.48,477.7,478.23,6650.0,457.7194,458.227,457.48,457.9876,6650.0
2021-05-05 14:50:00,478.42,478.66,478.42,478.59,1200.0,458.1695,458.3994,458.1695,458.3323,1200.0
2021-05-05 15:00:00,478.73,479.37,477.84,478.95,2213.0,458.4664,459.0793,457.6141,458.6771,2213.0
2021-05-05 15:10:00,479.01,479.48,478.8,479.24,2967.0,458.7346,459.1847,458.5334,458.9548,2967.0
2021-05-05 15:20:00,479.16,479.54,478.75,479.54,2530.0,458.8782,459.2421,458.4856,459.2421,2530.0
2021-05-05 15:30:00,479.4,480.01,479.35,479.49,3881.0,459.1081,459.6922,459.0602,459.1942,3881.0
2021-05-05 15:40:00,479.39,480.04,478.43,478.43,4474.0,459.0985,459.721,458.1791,458.1791,4474.0
2021-05-05 15:50:00,477.93,479.45,477.93,478.23,20617.0,457.7003,459.1559,457.7003,457.9876,20617.0
2021-05-06 09:30:00,479.14,479.14,475.75,477.37,5408.0,458.8591,458.8591,455.6125,457.164,5408.0
2021-05-06 09:40:00,475.56,477.18,473.89,477.18,3495.0,455.4306,456.982,453.8313,456.982,3495.0
2021-05-06 09:50:00,477.89,478.11,473.82,476.16,4270.0,457.662,457.8727,453.7642,456.0052,4270.0
2021-05-06 10:00:00,476.38,476.99,474.97,474.98,2670.0,456.2159,456.8001,454.8656,454.8751,2670.0
2021-05-06 10:10:00,473.74,473.94,471.84,472.58,2644.0,453.6876,453.8792,451.868,452.5767,2644.0
2021-05-06 10:20:00,472.7,473.41,471.71,471.71,8600.0,452.6916,453.3716,451.7436,451.7436,8600.0
2021-05-06 10:30:00,472.14,472.32,470.24,470.73,3352.0,452.1554,452.3277,450.3358,450.805,3352.0
2021-05-06 10:40:00,470.84,471.34,470.24,471.34,5086.0,450.9104,451.3892,450.3358,451.3892,5086.0
2021-05-06 10:50:00,471.42,472.61,471.42,471.93,3245.0,451.4658,452.6055,451.4658,451.9542,3245.0
2021-05-06 11:00:00,471.46,471.77,470.36,470.36,3194.0,451.5041,451.801,450.4507,450.4507,3194.0
2021-05-06 11:10:00,470.59,470.59,469.5,469.98,1857.0,450.671,450.671,449.6271,450.0868,1857.0
2021-05-06 11:20:00,469.97,471.78,469.58,471.78,2025.0,450.0772,451.8106,449.7037,451.8106,2025.0
2021-05-06 11:30:00,471.7,472.8,471.62,472.8,1824.0,451.734,452.7874,451.6574,452.7874,1824.0
2021-05-06 11:40:00,473.31,475.48,473.31,475.1,1800.0,453.2758,455.354,453.2758,454.9901,1800.0
2021-05-06 11:50:00,475.15,475.33,474.71,474.73,2600.0,455.0379,455.2103,454.6166,454.6357,2600.0
2021-05-06 12:00:00,474.75,476.23,474.7,475.61,2300.0,454.6549,456.0722,454.607,455.4785,2300.0
2021-05-06 12:10:00,476.06,476.06,475.12,475.3,1841.0,455.9094,455.9094,455.0092,455.1816,1841.0
2021-05-06 12:20:00,475.41,475.52,474.97,475.39,1500.0,455.2869,455.3923,454.8656,455.2678,1500.0
2021-05-06 12:30:00,475.35,476.39,475.35,475.82,2403.0,455.2295,456.2255,455.2295,455.6796,2403.0
2021-05-06 12:40:00,475.72,476.25,475.71,475.74,902.0,455.5838,456.0914,455.5742,455.603,902.0
2021-05-06 12:50:00,476.15,476.7,476.09,476.34,1852.0,455.9956,456.5223,455.9382,456.1776,1852.0
2021-05-06 13:00:00,476.43,476.43,475.05,475.05,1200.0,456.2638,456.2638,454.9422,454.9422,1200.0
2021-05-06 13:10:00,474.74,474.94,474.29,474.29,723.0,454.6453,454.8368,454.2143,454.2143,723.0
2021-05-06 13:20:00,474.36,474.63,474.21,474.39,944.0,454.2814,454.54,454.1377,454.3101,944.0
2021-05-06 13:30:00,474.57,475.08,474.57,474.94,833.0,454.4825,454.9709,454.4825,454.8368,833.0
2021-05-06 13:40:00,474.73,474.73,474.44,474.44,1022.0,454.6357,454.6357,454.358,454.358,1022.0
2021-05-06 13:50:00,474.17,474.18,473.14,473.3,823.0,454.0994,454.109,453.113,453.2662,823.0
2021-05-06 14:00:00,473.09,473.13,472.37,473.02,3000.0,453.0651,453.1034,452.3756,452.9981,3000.0
2021-05-06 14:10:00,473.26,473.64,472.78,473.41,1100.0,453.2279,453.5919,452.7683,453.3716,1100.0
2021-05-06 14:20:00,473.32,473.57,472.74,472.85,2745.0,453.2854,453.5248,452.73,452.8353,2745.0
2021-05-06 14:30:00,472.77,472.77,472.17,472.17,900.0,452.7587,452.7587,452.1841,452.1841,900.0
2021-05-06 14:40:00,472.51,472.57,472.05,472.35,1400.0,452.5097,452.5671,452.0692,452.3565,1400.0
2021-05-06 14:50:00,472.58,472.9,472.56,472.56,900.0,452.5767,452.8832,452.5576,452.5576,900.0
2021-05-06 15:00:00,472.59,473.18,472.27,472.87,2032.0,452.5863,453.1513,452.2798,452.8545,2032.0
2021-05-06 15:10:00,472.97,473.39,472.47,472.77,2614.0,452.9502,453.3524,452.4714,452.7587,2614.0
2021-05-06 15:20:00,472.77,473.29,472.55,473.12,1401.0,452.7587,453.2567,452.548,453.0939,1401.0
2021-05-06 15:30:00,473.19,474.59,473.08,474.59,5677.0,453.1609,454.5016,453.0556,454.5016,5677.0
2021-05-06 15:40:00,474.58,474.61,473.87,474.39,9496.0,454.4921,454.5208,453.8121,454.3101,9496.0
2021-05-06 15:50:00,474.76,476.12,474.76,475.9,16319.0,454.6645,455.9669,454.6645,455.7562,16319.0
2021-05-07 09:30:00,478.0,479.65,475.0,479.65,6764.0,457.7673,459.3475,454.8943,459.3475,6764.0
2021-05-07 09:40:00,479.85,482.28,478.0,482.28,5454.0,459.539,461.8661,457.7673,461.8661,5454.0
2021-05-07 09:50:00,480.9,481.63,480.71,481.11,1249.0,460.5446,461.2437,460.3626,460.7457,1249.0
2021-05-07 10:00:00,480.89,482.06,480.0,482.06,940.0,460.535,461.6555,459.6827,461.6555,940.0
2021-05-07 10:10:00,482.45,482.6,481.77,481.97,1910.0,462.029,462.1726,461.3777,461.5693,1910.0
2021-05-07 10:20:00,483.22,483.22,481.98,481.98,1120.0,462.7664,462.7664,461.5788,461.5788,1120.0
2021-05-07 10:30:00,482.05,483.84,482.05,483.51,1810.0,461.6459,463.3601,461.6459,463.0441,1810.0
2021-05-07 10:40:00,483.47,483.74,482.84,482.88,5088.0,463.0058,463.2643,462.4024,462.4407,5088.0
2021-05-07 10:50:00,482.75,482.84,481.86,482.1,2805.0,462.3163,462.4024,461.4639,461.6938,2805.0
2021-05-07 11:00:00,481.99,482.94,481.98,482.68,2177.0,461.5884,462.4982,461.5788,462.2492,2177.0
2021-05-07 11:10:00,483.12,483.37,482.56,483.37,3747.0,462.6706,462.91,462.1343,462.91,3747.0
2021-05-07 11:20:00,483.42,483.51,482.94,483.1,2483.0,462.9579,463.0441,462.4982,462.6514,2483.0
2021-05-07 11:30:00,482.89,484.35,482.89,484.22,2377.0,462.4503,463.8485,462.4503,463.724,2377.0
2021-05-07 11:40:00,484.32,484.32,483.46,483.46,1010.0,463.8198,463.8198,462.9962,462.9962,1010.0
2021-05-07 11:50:00,483.72,483.84,483.37,483.83,703.0,463.2452,463.3601,462.91,463.3505,703.0
2021-05-07 12:00:00,483.62,483.62,482.31,482.96,2696.0,463.1494,463.1494,461.8949,462.5174,2696.0
2021-05-07 12:10:00,482.92,483.58,482.9,483.31,3151.0,462.4791,463.1111,462.4599,462.8525,3151.0
2021-05-07 12:20:00,483.12,483.12,482.15,482.72,1308.0,462.6706,462.6706,461.7416,462.2875,1308.0
2021-05-07 12:30:00,482.37,482.59,481.16,481.4,1525.0,461.9523,462.163,460.7936,461.0234,1525.0
2021-05-07 12:40:00,481.89,482.06,481.79,482.06,620.0,461.4927,461.6555,461.3969,461.6555,620.0
2021-05-07 12:50:00,482.51,482.51,481.29,481.47,859.0,462.0864,462.0864,460.9181,461.0904,859.0
2021-05-07 13:00:00,480.74,481.29,480.74,481.11,400.0,460.3913,460.9181,460.3913,460.7457,400.0
2021-05-07 13:10:00,481.56,481.56,480.26,480.56,600.0,461.1766,461.1766,459.9316,460.219,600.0
2021-05-07 13:20:00,480.91,481.7,480.86,481.29,802.0,460.5541,461.3107,460.5063,460.9181,802.0
2021-05-07 13:30:00,481.59,481.8,481.59,481.74,500.0,461.2054,461.4065,461.2054,461.349,500.0
2021-05-07 13:40:00,481.38,482.88,481.38,482.84,1104.0,461.0042,462.4407,461.0042,462.4024,1104.0
2021-05-07 13:50:00,482.96,482.96,480.84,480.84,3040.0,462.5174,462.5174,460.4871,460.4871,3040.0
2021-05-07 14:00:00,480.4,482.67,480.34,482.2,2515.0,460.0657,462.2396,460.0083,461.7895,2515.0
2021-05-07 14:10:00,482.36,482.36,481.7,482.32,1305.0,461.9428,461.9428,461.3107,461.9045,1305.0
2021-05-07 14:20:00,483.09,483.18,482.49,483.0,700.0,462.6419,462.7281,462.0673,462.5557,700.0
2021-05-07 14:30:00,482.71,483.12,482.26,482.26,1334.0,462.2779,462.6706,461.847,461.847,1334.0
2021-05-07 14:40:00,482.25,482.26,481.57,482.11,909.0,461.8374,461.847,461.1862,461.7033,909.0
2021-05-07 14:50:00,482.3,482.71,481.77,481.77,1241.0,461.8853,462.2779,461.3777,461.3777,1241.0
2021-05-07 15:00:00,482.23,482.36,481.47,482.36,1407.0,461.8183,461.9428,461.0904,461.9428,1407.0
2021-05-07 15:10:00,482.83,482.94,482.29,482.5,1927.0,462.3929,462.4982,461.8757,462.0768,1927.0
2021-05-07 15:20:00,482.81,483.28,482.61,483.17,785.0,462.3737,462.8238,462.1822,462.7185,785.0
2021-05-07 15:30:00,483.63,483.84,482.9,483.17,2963.0,463.159,463.3601,462.4599,462.7185,2963.0
2021-05-07 15:40:00,483.26,483.47,482.8,483.33,3810.0,462.8047,463.0058,462.3641,462.8717,3810.0
2021-05-07 15:50:00,483.28,483.28,481.56,481.84,17215.0,462.8238,462.8238,461.1766,461.4448,17215.0
2021-05-10 09:30:00,482.11,482.11,481.01,481.01,3183.0,461.7033,461.7033,460.6499,460.6499,3183.0
2021-05-10 09:40:00,481.1,481.33,480.04,480.09,1403.0,460.7361,460.9564,459.721,459.7688,1403.0
2021-05-10 09:50:00,481.82,482.45,480.6,482.3,1869.0,461.4256,462.029,460.2573,461.8853,1869.0
2021-05-10 10:00:00,482.76,482.76,481.22,481.22,3411.0,462.3258,462.3258,460.851,460.851,3411.0
2021-05-10 10:10:00,480.77,481.86,480.58,481.82,3155.0,460.4201,461.4639,460.2381,461.4256,3155.0
2021-05-10 10:20:00,481.61,484.27,481.59,483.8,2100.0,461.2245,463.7719,461.2054,463.3218,2100.0
2021-05-10 10:30:00,484.11,484.99,484.11,484.75,836.0,463.6187,464.4614,463.6187,464.2316,836.0
2021-05-10 10:40:00,484.89,485.82,484.88,485.82,400.0,464.3657,465.2563,464.3561,465.2563,400.0
2021-05-10 10:50:00,486.02,486.14,485.06,485.06,1020.0,465.4478,465.5628,464.5285,464.5285,1020.0
2021-05-10 11:00:00,484.85,485.04,484.54,484.94,550.0,464.3274,464.5093,464.0305,464.4136,550.0
2021-05-10 11:10:00,484.54,485.02,484.53,484.97,734.0,464.0305,464.4902,464.0209,464.4423,734.0
2021-05-10 11:20:00,485.19,485.19,484.79,484.79,500.0,464.653,464.653,464.2699,464.2699,500.0
2021-05-10 11:30:00,485.08,485.28,484.24,484.24,2178.0,464.5476,464.7392,463.7432,463.7432,2178.0
2021-05-10 11:40:00,483.96,483.96,483.49,483.63,643.0,463.475,463.475,463.0249,463.159,643.0
2021-05-10 11:50:00,482.9,483.77,482.89,483.51,2211.0,462.4599,463.2931,462.4503,463.0441,2211.0
2021-05-10 12:00:00,484.32,484.4,483.67,484.4,1000.0,463.8198,463.8964,463.1973,463.8964,1000.0
2021-05-10 12:10:00,484.64,484.64,484.39,484.4,693.0,464.1263,464.1263,463.8868,463.8964,693.0
2021-05-10 12:20:00,484.45,484.45,483.31,483.46,1385.0,463.9443,463.9443,462.8525,462.9962,1385.0
2021-05-10 12:30:00,483.53,483.53,482.79,482.84,500.0,463.0632,463.0632,462.3546,462.4024,500.0
2021-05-10 12:40:00,482.82,482.82,482.82,482.82,100.0,462.3833,462.3833,462.3833,462.3833,100.0
2021-05-10 12:50:00,483.14,483.52,482.35,482.35,2053.0,462.6897,463.0537,461.9332,461.9332,2053.0
2021-05-10 13:00:00,481.84,482.54,481.79,482.05,900.0,461.4448,462.1151,461.3969,461.6459,900.0
2021-05-10 13:10:00,482.81,483.09,482.68,482.69,349.0,462.3737,462.6419,462.2492,462.2588,349.0
2021-05-10 13:20:00,483.25,483.25,482.22,482.22,1802.0,462.7951,462.7951,461.8087,461.8087,1802.0
2021-05-10 13:30:00,482.09,482.22,481.65,482.13,1522.0,461.6842,461.8087,461.2628,461.7225,1522.0
2021-05-10 13:40:00,482.15,482.22,481.72,481.72,918.0,461.7416,461.8087,461.3298,461.3298,918.0
2021-05-10 13:50:00,482.04,482.04,480.05,480.05,2818.0,461.6363,461.6363,459.7305,459.7305,2818.0
2021-05-10 14:00:00,480.12,480.17,479.58,479.98,1995.0,459.7976,459.8455,459.2804,459.6635,1995.0
2021-05-10 14:10:00,479.89,480.39,478.89,478.89,1100.0,459.5773,460.0561,458.6196,458.6196,1100.0
2021-05-10 14:20:00,478.83,479.13,478.26,479.0,2296.0,458.5622,458.8495,458.0163,458.725,2296.0
2021-05-10 14:30:00,478.46,479.13,478.27,478.99,2296.0,458.2078,458.8495,458.0259,458.7154,2296.0
2021-05-10 14:40:00,478.59,479.13,477.83,477.83,2317.0,458.3323,458.8495,457.6045,457.6045,2317.0
2021-05-10 14:50:00,477.75,478.32,477.11,477.86,1500.0,457.5279,458.0738,456.915,457.6332,1500.0
2021-05-10 15:00:00,477.89,478.74,477.83,478.74,2895.0,457.662,458.476,457.6045,458.476,2895.0
2021-05-10 15:10:00,478.82,480.18,478.82,479.18,3100.0,458.5526,459.855,458.5526,458.8974,3100.0
2021-05-10 15:20:00,478.78,480.44,478.07,480.13,5079.0,458.5143,460.104,457.8343,459.8072,5079.0
2021-05-10 15:30:00,479.97,480.26,479.02,480.16,4661.0,459.6539,459.9316,458.7441,459.8359,4661.0
2021-05-10 15:40:00,480.37,480.37,478.03,478.8,4738.0,460.037,460.037,457.796,458.5334,4738.0
2021-05-10 15:50:00,478.74,478.98,476.53,476.98,22315.0,458.476,458.7058,456.3595,456.7905,22315.0
2021-05-11 09:30:00,471.23,473.69,470.4,472.11,8231.0,451.2839,453.6397,450.489,452.1266,8231.0
2021-05-11 09:40:00,472.1,472.8,469.06,469.06,2302.0,452.117,452.7874,449.2057,449.2057,2302.0
2021-05-11 09:50:00,469.22,469.81,467.6,469.81,4260.0,449.3589,449.924,447.8075,449.924,4260.0
2021-05-11 10:00:00,469.75,472.64,469.75,472.25,1501.0,449.8665,452.6342,449.8665,452.2607,1501.0
2021-05-11 10:10:00,472.45,473.21,471.55,471.92,3277.0,452.4522,453.1801,451.5903,451.9447,3277.0
2021-05-11 10:20:00,472.11,472.4,465.88,465.88,5391.0,452.1266,452.4043,446.1603,446.1603,5391.0
2021-05-11 10:30:00,465.6,465.6,462.58,463.94,6973.0,445.8922,445.8922,443.0,444.3024,6973.0
2021-05-11 10:40:00,464.31,466.82,464.05,465.91,4400.0,444.6568,447.0605,444.4078,446.1891,4400.0
2021-05-11 10:50:00,464.99,467.03,464.98,466.9,2516.0,445.308,447.2616,445.2984,447.1371,2516.0
2021-05-11 11:00:00,466.81,467.2,464.99,464.99,5743.0,447.051,447.4244,445.308,445.308,5743.0
2021-05-11 11:10:00,464.84,467.73,464.83,467.57,1931.0,445.1643,447.932,445.1548,447.7788,1931.0
2021-05-11 11:20:00,468.79,469.68,468.1,469.68,800.0,448.9471,449.7995,448.2864,449.7995,800.0
2021-05-11 11:30:00,470.96,472.88,470.29,472.58,4701.0,451.0253,452.864,450.3837,452.5767,4701.0
2021-05-11 11:40:00,471.97,472.63,471.06,472.24,2931.0,451.9925,452.6246,451.1211,452.2511,2931.0
2021-05-11 11:50:00,471.62,473.52,471.6,473.52,6236.0,451.6574,453.4769,451.6382,453.4769,6236.0
2021-05-11 12:00:00,473.31,474.05,473.31,473.59,600.0,453.2758,453.9845,453.2758,453.544,600.0
2021-05-11 12:10:00,473.78,474.6,473.64,474.6,2551.0,453.7259,454.5112,453.5919,454.5112,2551.0
2021-05-11 12:20:00,474.49,474.49,473.6,473.6,1243.0,454.4059,454.4059,453.5536,453.5536,1243.0
2021-05-11 12:30:00,473.19,473.19,471.55,472.63,2103.0,453.1609,453.1609,451.5903,452.6246,2103.0
2021-05-11 12:40:00,472.67,472.67,471.95,471.98,1120.0,452.6629,452.6629,451.9734,452.0021,1120.0
2021-05-11 12:50:00,472.26,472.26,470.97,471.57,2658.0,452.2703,452.2703,451.0349,451.6095,2658.0
2021-05-11 13:00:00,471.61,472.85,471.6,472.37,1803.0,451.6478,452.8353,451.6382,452.3756,1803.0
2021-05-11 13:10:00,472.86,472.88,472.19,472.22,800.0,452.8449,452.864,452.2032,452.232,800.0
2021-05-11 13:20:00,472.76,473.81,472.62,473.81,1517.0,452.7491,453.7547,452.615,453.7547,1517.0
2021-05-11 13:30:00,473.46,473.48,472.82,473.26,2265.0,453.4195,453.4386,452.8066,453.2279,2265.0
2021-05-11 13:40:00,473.44,475.18,473.2,474.75,4529.0,453.4003,455.0667,453.1705,454.6549,4529.0
2021-05-11 13:50:00,474.34,474.35,472.77,473.38,4610.0,454.2622,454.2718,452.7587,453.3429,4610.0
2021-05-11 14:00:00,473.71,474.58,473.06,473.06,9557.0,453.6589,454.4921,453.0364,453.0364,9557.0
2021-05-11 14:10:00,472.08,472.17,471.98,472.14,526.0,452.0979,452.1841,452.0021,452.1554,526.0
2021-05-11 14:20:00,472.06,473.32,472.06,473.31,1103.0,452.0787,453.2854,452.0787,453.2758,1103.0
2021-05-11 14:30:00,473.22,473.29,472.0,472.49,1920.0,453.1896,453.2567,452.0213,452.4905,1920.0
2021-05-11 14:40:00,472.51,473.48,472.16,473.19,2147.0,452.5097,453.4386,452.1745,453.1609,2147.0
2021-05-11 14:50:00,473.14,473.48,472.95,473.29,1600.0,453.113,453.4386,452.9311,453.2567,1600.0
2021-05-11 15:00:00,473.18,473.73,472.8,472.8,1994.0,453.1513,453.678,452.7874,452.7874,1994.0
2021-05-11 15:10:00,472.97,473.07,472.0,473.07,3316.0,452.9502,453.046,452.0213,453.046,3316.0
2021-05-11 15:20:00,473.17,473.63,472.64,473.63,1800.0,453.1418,453.5823,452.6342,453.5823,1800.0
2021-05-11 15:30:00,473.36,473.37,471.21,471.91,4474.0,453.3237,453.3333,451.2647,451.9351,4474.0
2021-05-11 15:40:00,471.0,472.83,470.68,472.47,12422.0,451.0636,452.8161,450.7571,452.4714,12422.0
2021-05-11 15:50:00,472.64,473.64,472.18,472.78,41596.0,452.6342,453.5919,452.1937,452.7683,41596.0
2021-05-12 09:30:00,466.4,469.12,466.4,466.89,2828.0,446.6583,449.2632,446.6583,447.1276,2828.0
2021-05-12 09:40:00,468.69,469.56,466.46,468.22,15381.0,448.8514,449.6846,446.7158,448.4013,15381.0
2021-05-12 09:50:00,466.67,469.61,466.5,469.61,2712.0,446.9169,449.7324,446.7541,449.7324,2712.0
2021-05-12 10:00:00,468.27,469.73,467.33,469.73,1966.0,448.4492,449.8474,447.5489,449.8474,1966.0
2021-05-12 10:10:00,469.97,470.02,468.32,469.14,3567.0,450.0772,450.1251,448.497,449.2823,3567.0
2021-05-12 10:20:00,469.25,470.64,469.09,469.11,3936.0,449.3877,450.7188,449.2345,449.2536,3936.0
2021-05-12 10:30:00,468.93,469.11,467.23,467.75,5653.0,449.0812,449.2536,447.4532,447.9512,5653.0
2021-05-12 10:40:00,467.73,467.73,463.18,463.74,42815.0,447.932,447.932,443.5746,444.1109,42815.0
2021-05-12 10:50:00,462.66,463.69,461.37,463.69,13623.0,443.0766,444.063,441.8412,444.063,13623.0
2021-05-12 11:00:00,464.83,465.85,464.72,465.81,1141.0,445.1548,446.1316,445.0494,446.0933,1141.0
2021-05-12 11:10:00,465.85,466.5,465.69,465.7,3113.0,446.1316,446.7541,445.9784,445.9879,3113.0
2021-05-12 11:20:00,465.41,465.41,463.26,463.26,700.0,445.7102,445.7102,443.6512,443.6512,700.0
2021-05-12 11:30:00,463.69,464.44,463.41,464.36,2885.0,444.063,444.7813,443.7949,444.7047,2885.0
2021-05-12 11:40:00,464.36,465.38,464.36,464.81,7203.0,444.7047,445.6815,444.7047,445.1356,7203.0
2021-05-12 11:50:00,463.0,463.0,461.09,461.09,650.0,443.4022,443.4022,441.5731,441.5731,650.0
2021-05-12 12:00:00,460.35,461.93,460.35,461.62,5127.0,440.8644,442.3775,440.8644,442.0806,5127.0
2021-05-12 12:10:00,460.85,461.0,459.94,460.26,2039.0,441.3432,441.4869,440.4717,440.7782,2039.0
2021-05-12 12:20:00,461.38,462.16,461.38,461.82,607.0,441.8508,442.5978,441.8508,442.2722,607.0
2021-05-12 12:30:00,462.22,462.48,461.33,462.04,8208.0,442.6552,442.9042,441.8029,442.4829,8208.0
2021-05-12 12:40:00,462.09,462.59,461.66,462.59,2653.0,442.5307,443.0096,442.1189,443.0096,2653.0
2021-05-12 12:50:00,462.59,462.59,461.1,461.4,1343.0,443.0096,443.0096,441.5826,441.87,1343.0
2021-05-12 13:00:00,461.4,462.36,461.32,462.06,2735.0,441.87,442.7893,441.7933,442.502,2735.0
2021-05-12 13:10:00,462.56,462.59,461.08,461.08,2065.0,442.9809,443.0096,441.5635,441.5635,2065.0
2021-05-12 13:20:00,461.04,462.25,461.04,461.3,2539.0,441.5252,442.684,441.5252,441.7742,2539.0
2021-05-12 13:30:00,461.62,462.19,461.02,462.19,2103.0,442.0806,442.6265,441.506,442.6265,2103.0
2021-05-12 13:40:00,461.49,461.87,460.71,461.15,3865.0,441.9561,442.3201,441.2092,441.6305,3865.0
2021-05-12 13:50:00,461.36,461.63,461.36,461.61,927.0,441.8316,442.0902,441.8316,442.0711,927.0
2021-05-12 14:00:00,461.24,462.35,461.24,461.85,3182.0,441.7167,442.7797,441.7167,442.3009,3182.0
2021-05-12 14:10:00,462.11,462.11,460.52,461.4,7897.0,442.5499,442.5499,441.0272,441.87,7897.0
2021-05-12 14:20:00,461.55,461.87,460.82,461.78,7460.0,442.0136,442.3201,441.3145,442.2339,7460.0
2021-05-12 14:30:00,461.64,462.7,461.34,462.26,4519.0,442.0998,443.1149,441.8125,442.6935,4519.0
2021-05-12 14:40:00,462.17,463.31,462.14,463.31,1712.0,442.6074,443.6991,442.5786,443.6991,1712.0
2021-05-12 14:50:00,463.65,463.65,463.08,463.08,2123.0,444.0247,444.0247,443.4788,443.4788,2123.0
2021-05-12 15:00:00,462.75,462.75,461.35,461.52,1200.0,443.1628,443.1628,441.8221,441.9849,1200.0
2021-05-12 15:10:00,461.28,461.28,460.47,460.99,18056.0,441.755,441.755,440.9793,441.4773,18056.0
2021-05-12 15:20:00,460.14,460.17,459.01,459.48,6150.0,440.6633,440.692,439.5811,440.0312,6150.0
2021-05-12 15:30:00,459.54,460.46,459.33,460.46,4202.0,440.0887,440.9697,439.8876,440.9697,4202.0
2021-05-12 15:40:00,460.45,461.69,460.3,460.95,8597.0,440.9602,442.1477,440.8165,441.439,8597.0
2021-05-12 15:50:00,460.55,460.64,459.43,460.37,31071.0,441.0559,441.1421,439.9833,440.8835,31071.0
2021-05-13 09:30:00,461.57,463.38,460.65,462.43,6759.0,442.7805,444.5168,441.898,443.6055,6759.0
2021-05-13 09:40:00,462.54,465.23,462.42,465.2,7029.0,443.711,446.2915,443.5959,446.2627,7029.0
2021-05-13 09:50:00,464.78,467.47,464.77,467.47,2021.0,445.8598,448.4403,445.8503,448.4403,2021.0
2021-05-13 10:00:00,468.01,468.41,467.36,467.37,901.0,448.9584,449.3421,448.3348,448.3444,901.0
2021-05-13 10:10:00,465.12,466.49,464.99,465.15,1068.0,446.186,447.5002,446.0613,446.2148,1068.0
2021-05-13 10:20:00,464.95,466.17,463.99,464.86,4559.0,446.0229,447.1933,445.102,445.9366,4559.0
2021-05-13 10:30:00,465.14,465.69,465.13,465.21,552.0,446.2052,446.7328,446.1956,446.2723,552.0
2021-05-13 10:40:00,465.41,467.04,464.97,466.79,2577.0,446.4642,448.0278,446.0421,447.788,2577.0
2021-05-13 10:50:00,466.8,467.84,466.51,467.84,1326.0,447.7976,448.7953,447.5194,448.7953,1326.0
2021-05-13 11:00:00,467.36,467.52,466.44,466.44,600.0,448.3348,448.4883,447.4523,447.4523,600.0
2021-05-13 11:10:00,466.21,466.47,465.42,466.47,612.0,447.2316,447.481,446.4738,447.481,612.0
2021-05-13 11:20:00,466.55,466.96,466.33,466.33,852.0,447.5578,447.9511,447.3467,447.3467,852.0
2021-05-13 11:30:00,466.89,468.02,466.77,468.02,700.0,447.884,448.968,447.7688,448.968,700.0
2021-05-13 11:40:00,467.76,467.98,466.86,467.33,1300.0,448.7185,448.9296,447.8552,448.306,1300.0
2021-05-13 11:50:00,467.24,467.4,465.72,465.85,3289.0,448.2197,448.3732,446.7616,446.8863,3289.0
2021-05-13 12:00:00,466.0,466.93,465.77,466.64,3082.0,447.0302,447.9223,446.8095,447.6441,3082.0
2021-05-13 12:10:00,466.81,466.82,465.3,465.38,6224.0,447.8072,447.8168,446.3587,446.4354,6224.0
2021-05-13 12:20:00,465.2,465.59,465.2,465.57,2488.0,446.2627,446.6369,446.2627,446.6177,2488.0
2021-05-13 12:30:00,465.56,466.34,465.52,466.03,1400.0,446.6081,447.3563,446.5697,447.059,1400.0
2021-05-13 12:40:00,465.76,466.06,465.37,465.6,3815.0,446.8,447.0877,446.4258,446.6465,3815.0
2021-05-13 12:50:00,465.47,465.94,464.65,464.74,2729.0,446.5218,446.9726,445.7351,445.8215,2729.0
2021-05-13 13:00:00,464.74,464.95,464.23,464.81,5900.0,445.8215,446.0229,445.3322,445.8886,5900.0
2021-05-13 13:10:00,464.9,465.08,464.42,464.5,1930.0,445.975,446.1476,445.5145,445.5912,1930.0
2021-05-13 13:20:00,463.45,464.25,463.45,464.25,700.0,444.584,445.3514,444.584,445.3514,700.0
2021-05-13 13:30:00,463.63,463.63,462.36,462.6,8202.0,444.7567,444.7567,443.5384,443.7686,8202.0
2021-05-13 13:40:00,462.94,462.94,462.08,462.46,1911.0,444.0947,444.0947,443.2698,443.6343,1911.0
2021-05-13 13:50:00,463.0,463.0,463.0,463.0,100.0,444.1523,444.1523,444.1523,444.1523,100.0
2021-05-13 14:00:00,463.42,464.58,463.15,464.58,500.0,444.5552,445.668,444.2962,445.668,500.0
2021-05-13 14:10:00,464.62,464.88,463.67,463.84,2529.0,445.7064,445.9558,444.795,444.9581,2529.0
2021-05-13 14:20:00,463.75,464.5,463.66,464.08,2400.0,444.8718,445.5912,444.7854,445.1883,2400.0
2021-05-13 14:30:00,463.64,464.45,463.64,464.02,1297.0,444.7663,445.5433,444.7663,445.1308,1297.0
2021-05-13 14:40:00,463.97,464.4,463.25,463.25,1600.0,445.0828,445.4953,444.3921,444.3921,1600.0
2021-05-13 14:50:00,463.14,463.4,462.72,463.4,4640.0,444.2866,444.536,443.8837,444.536,4640.0
2021-05-13 15:00:00,462.8,463.54,462.39,462.74,4990.0,443.9604,444.6703,443.5671,443.9029,4990.0
2021-05-13 15:10:00,462.79,462.86,462.29,462.86,1800.0,443.9509,444.018,443.4712,444.018,1800.0
2021-05-13 15:20:00,462.6,462.86,461.75,462.56,3300.0,443.7686,444.018,442.9532,443.7302,3300.0
2021-05-13 15:30:00,462.66,463.53,462.55,463.28,4405.0,443.8261,444.6607,443.7206,444.4209,4405.0
2021-05-13 15:40:00,463.2,463.74,462.82,463.54,9845.0,444.3442,444.8622,443.9796,444.6703,9845.0
2021-05-13 15:50:00,463.06,463.34,460.97,461.08,37114.0,444.2099,444.4785,442.2049,442.3105,37114.0
2021-05-14 09:30:00,464.79,464.79,460.54,462.24,6788.0,445.8694,445.8694,441.7924,443.4232,6788.0
2021-05-14 09:40:00,462.18,463.77,461.72,462.6,3050.0,443.3657,444.891,442.9244,443.7686,3050.0
2021-05-14 09:50:00,462.27,462.91,461.4,462.91,1929.0,443.452,444.066,442.6174,444.066,1929.0
2021-05-14 10:00:00,463.58,464.25,463.42,463.8,2510.0,444.7087,445.3514,444.5552,444.9197,2510.0
2021-05-14 10:10:00,464.09,464.84,463.56,464.84,2394.0,445.1979,445.9174,444.6895,445.9174,2394.0
2021-05-14 10:20:00,464.97,464.97,463.9,463.9,793.0,446.0421,446.0421,445.0157,445.0157,793.0
2021-05-14 10:30:00,463.97,464.09,461.34,462.17,14020.0,445.0828,445.1979,442.5599,443.3561,14020.0
2021-05-14 10:40:00,462.13,463.2,462.13,462.84,4073.0,443.3177,444.3442,443.3177,443.9988,4073.0
2021-05-14 10:50:00,463.52,463.52,462.57,462.9,3669.0,444.6511,444.6511,443.7398,444.0564,3669.0
2021-05-14 11:00:00,463.35,464.03,462.8,463.63,3718.0,444.4881,445.1404,443.9604,444.7567,3718.0
2021-05-14 11:10:00,463.95,464.57,463.93,464.57,1800.0,445.0636,445.6584,445.0444,445.6584,1800.0
2021-05-14 11:20:00,464.36,464.42,464.03,464.06,1545.0,445.4569,445.5145,445.1404,445.1692,1545.0
2021-05-14 11:30:00,464.05,464.35,463.22,463.78,8832.0,445.1596,445.4473,444.3633,444.9006,8832.0
2021-05-14 11:40:00,463.71,464.68,463.49,464.64,18947.0,444.8334,445.7639,444.6224,445.7255,18947.0
2021-05-14 11:50:00,464.43,464.99,464.18,464.77,11344.0,445.5241,446.0613,445.2843,445.8503,11344.0
2021-05-14 12:00:00,465.19,465.73,465.19,465.48,1745.0,446.2532,446.7712,446.2532,446.5313,1745.0
2021-05-14 12:10:00,465.94,466.07,465.34,465.42,3839.0,446.9726,447.0973,446.397,446.4738,3839.0
2021-05-14 12:20:00,465.2,465.56,464.82,465.32,3437.0,446.2627,446.6081,445.8982,446.3779,3437.0
2021-05-14 12:30:00,465.03,465.27,464.72,465.15,2819.0,446.0997,446.3299,445.8023,446.2148,2819.0
2021-05-14 12:40:00,465.3,465.53,465.08,465.1,2545.0,446.3587,446.5793,446.1476,446.1668,2545.0
2021-05-14 12:50:00,465.27,465.47,465.08,465.47,2122.0,446.3299,446.5218,446.1476,446.5218,2122.0
2021-05-14 13:00:00,465.5,465.52,465.31,465.4,1700.0,446.5505,446.5697,446.3683,446.4546,1700.0
2021-05-14 13:10:00,465.6,465.6,464.95,465.1,3510.0,446.6465,446.6465,446.0229,446.1668,3510.0
2021-05-14 13:20:00,465.15,465.15,464.82,464.83,500.0,446.2148,446.2148,445.8982,445.9078,500.0
2021-05-14 13:30:00,464.63,465.29,464.5,465.29,1600.0,445.716,446.3491,445.5912,446.3491,1600.0
2021-05-14 13:40:00,465.07,465.29,464.64,464.93,5002.0,446.138,446.3491,445.7255,446.0037,5002.0
2021-05-14 13:50:00,465.0,465.35,464.99,465.35,1300.0,446.0709,446.4066,446.0613,446.4066,1300.0
2021-05-14 14:00:00,465.34,465.34,464.84,465.05,4044.0,446.397,446.397,445.9174,446.1189,4044.0
2021-05-14 14:10:00,465.06,465.78,465.0,465.61,1900.0,446.1284,446.8191,446.0709,446.6561,1900.0
2021-05-14 14:20:00,465.41,465.79,465.25,465.29,712.0,446.4642,446.8287,446.3107,446.3491,712.0
2021-05-14 14:30:00,465.75,466.59,465.74,466.59,1193.0,446.7904,447.5962,446.7808,447.5962,1193.0
2021-05-14 14:40:00,466.46,466.52,465.79,466.03,2560.0,447.4715,447.529,446.8287,447.059,2560.0
2021-05-14 14:50:00,466.15,466.58,465.97,466.51,2311.0,447.1741,447.5866,447.0014,447.5194,2311.0
2021-05-14 15:00:00,466.39,466.44,466.04,466.07,1300.0,447.4043,447.4523,447.0686,447.0973,1300.0
2021-05-14 15:10:00,465.87,465.87,465.4,465.49,4702.0,446.9055,446.9055,446.4546,446.5409,4702.0
2021-05-14 15:20:00,465.5,465.74,465.11,465.3,5158.0,446.5505,446.7808,446.1764,446.3587,5158.0
2021-05-14 15:30:00,465.34,465.34,464.8,465.12,5860.0,446.397,446.397,445.879,446.186,5860.0
2021-05-14 15:40:00,465.05,465.13,464.45,464.61,11901.0,446.1189,446.1956,445.5433,445.6968,11901.0
2021-05-14 15:50:00,464.78,464.82,463.43,463.72,42600.0,445.8598,445.8982,444.5648,444.843,42600.0
2021-05-17 09:30:00,463.46,463.46,458.93,461.66,6405.0,444.5936,444.5936,440.248,442.8669,6405.0
2021-05-17 09:40:00,461.04,461.63,459.36,460.89,3551.0,442.2721,442.8381,440.6605,442.1282,3551.0
2021-05-17 09:50:00,459.2,459.2,457.15,458.71,3175.0,440.507,440.507,438.5404,440.0369,3175.0
2021-05-17 10:00:00,458.13,458.34,457.21,457.55,3202.0,439.4806,439.682,438.598,438.9242,3202.0
2021-05-17 10:10:00,456.75,458.36,456.48,457.9,1849.0,438.1567,439.7012,437.8977,439.2599,1849.0
2021-05-17 10:20:00,458.25,458.25,456.2,456.2,1295.0,439.5957,439.5957,437.6291,437.6291,1295.0
2021-05-17 10:30:00,456.24,456.73,455.66,456.73,2452.0,437.6675,438.1375,437.1111,438.1375,2452.0
2021-05-17 10:40:00,456.42,457.35,455.89,457.23,1735.0,437.8402,438.7323,437.3317,438.6172,1735.0
2021-05-17 10:50:00,457.39,457.57,456.98,457.41,900.0,438.7707,438.9433,438.3774,438.7899,900.0
2021-05-17 11:00:00,457.52,458.22,456.75,457.37,4627.0,438.8954,439.5669,438.1567,438.7515,4627.0
2021-05-17 11:10:00,456.78,458.06,456.76,457.34,1485.0,438.1855,439.4134,438.1663,438.7227,1485.0
2021-05-17 11:20:00,457.37,457.59,456.84,456.84,700.0,438.7515,438.9625,438.2431,438.2431,700.0
2021-05-17 11:30:00,457.02,458.16,456.87,458.16,1706.0,438.4157,439.5093,438.2718,439.5093,1706.0
2021-05-17 11:40:00,457.88,458.76,457.71,458.76,903.0,439.2407,440.0849,439.0776,440.0849,903.0
2021-05-17 11:50:00,458.15,458.15,457.31,457.31,656.0,439.4997,439.4997,438.6939,438.6939,656.0
2021-05-17 12:00:00,456.77,457.03,456.43,456.43,1366.0,438.1759,438.4253,437.8498,437.8498,1366.0
2021-05-17 12:10:00,455.9,456.79,455.78,456.79,1697.0,437.3413,438.1951,437.2262,438.1951,1697.0
2021-05-17 12:20:00,456.7,457.7,455.98,456.59,17000.0,438.1088,439.0681,437.4181,438.0032,17000.0
2021-05-17 12:30:00,456.52,457.08,455.83,457.08,1518.0,437.9361,438.4733,437.2742,438.4733,1518.0
2021-05-17 12:40:00,457.38,457.61,456.94,456.94,958.0,438.7611,438.9817,438.339,438.339,958.0
2021-05-17 12:50:00,457.11,457.11,456.15,456.31,1175.0,438.5021,438.5021,437.5812,437.7346,1175.0
2021-05-17 13:00:00,456.56,456.59,455.98,456.18,1050.0,437.9745,438.0032,437.4181,437.6099,1050.0
2021-05-17 13:10:00,456.15,456.19,455.51,455.51,800.0,437.5812,437.6195,436.9672,436.9672,800.0
2021-05-17 13:20:00,455.54,455.88,455.35,455.54,700.0,436.996,437.3221,436.8137,436.996,700.0
2021-05-17 13:30:00,455.98,456.35,455.98,456.15,400.0,437.4181,437.773,437.4181,437.5812,400.0
2021-05-17 13:40:00,455.98,456.33,455.2,455.77,14483.0,437.4181,437.7538,436.6698,437.2166,14483.0
2021-05-17 13:50:00,456.17,456.17,455.62,455.81,9546.0,437.6003,437.6003,437.0727,437.255,9546.0
2021-05-17 14:00:00,455.45,456.11,455.45,456.04,500.0,436.9096,437.5428,436.9096,437.4756,500.0
2021-05-17 14:10:00,456.03,456.03,455.63,455.75,1274.0,437.466,437.466,437.0823,437.1974,1274.0
2021-05-17 14:20:00,455.79,456.4,455.46,455.91,1663.0,437.2358,437.821,436.9192,437.3509,1663.0
2021-05-17 14:30:00,456.0,456.23,455.33,455.69,1268.0,437.4373,437.6579,436.7945,437.1399,1268.0
2021-05-17 14:40:00,455.75,455.75,455.11,455.11,1503.0,437.1974,437.1974,436.5835,436.5835,1503.0
2021-05-17 14:50:00,456.53,457.59,456.53,457.04,1943.0,437.9457,438.9625,437.9457,438.4349,1943.0
2021-05-17 15:00:00,457.37,458.23,457.37,458.14,879.0,438.7515,439.5765,438.7515,439.4901,879.0
2021-05-17 15:10:00,458.22,458.22,457.49,457.64,2901.0,439.5669,439.5669,438.8666,439.0105,2901.0
2021-05-17 15:20:00,457.7,457.7,455.45,455.6,4002.0,439.0681,439.0681,436.9096,437.0535,4002.0
2021-05-17 15:30:00,455.0,455.73,454.66,454.81,5817.0,436.478,437.1783,436.1518,436.2957,5817.0
2021-05-17 15:40:00,454.74,456.83,454.74,456.07,5208.0,436.2286,438.2335,436.2286,437.5044,5208.0
2021-05-17 15:50:00,456.08,456.55,454.92,455.78,43236.0,437.514,437.9649,436.4012,437.2262,43236.0
2021-05-18 09:30:00,455.27,456.37,454.05,456.37,4208.0,436.737,437.7922,435.5666,437.7922,4208.0
2021-05-18 09:40:00,456.71,456.71,451.98,452.03,3877.0,438.1184,438.1184,433.5809,433.6289,3877.0
2021-05-18 09:50:00,452.28,452.44,450.79,451.82,10709.0,433.8687,434.0222,432.4393,433.4274,10709.0
2021-05-18 10:00:00,452.2,453.07,451.66,451.66,5737.0,433.7919,434.6265,433.2739,433.2739,5737.0
2021-05-18 10:10:00,451.42,452.49,450.57,452.36,5701.0,433.0437,434.0701,432.2283,433.9454,5701.0
2021-05-18 10:20:00,452.89,453.49,452.37,453.49,3200.0,434.4539,435.0294,433.955,435.0294,3200.0
2021-05-18 10:30:00,453.49,454.18,453.48,454.18,2646.0,435.0294,435.6913,435.0198,435.6913,2646.0
2021-05-18 10:40:00,454.34,455.5,454.33,455.5,2941.0,435.8448,436.9576,435.8352,436.9576,2941.0
2021-05-18 10:50:00,456.58,456.59,455.23,455.54,3005.0,437.9936,438.0032,436.6986,436.996,3005.0
2021-05-18 11:00:00,455.79,456.49,455.79,456.22,1802.0,437.2358,437.9073,437.2358,437.6483,1802.0
2021-05-18 11:10:00,456.48,456.48,455.75,456.23,2515.0,437.8977,437.8977,437.1974,437.6579,2515.0
2021-05-18 11:20:00,456.17,456.3,455.62,455.64,1915.0,437.6003,437.725,437.0727,437.0919,1915.0
2021-05-18 11:30:00,455.71,455.97,454.62,454.77,2921.0,437.1591,437.4085,436.1134,436.2573,2921.0
2021-05-18 11:40:00,455.04,455.08,454.82,454.82,662.0,436.5163,436.5547,436.3053,436.3053,662.0
2021-05-18 11:50:00,454.92,454.92,453.36,453.64,3671.0,436.4012,436.4012,434.9047,435.1733,3671.0
2021-05-18 12:00:00,453.74,454.16,453.57,453.87,1576.0,435.2693,435.6722,435.1062,435.394,1576.0
2021-05-18 12:10:00,453.86,455.09,453.73,455.08,2356.0,435.3844,436.5643,435.2597,436.5547,2356.0
2021-05-18 12:20:00,455.01,455.01,454.24,454.61,1903.0,436.4876,436.4876,435.7489,436.1038,1903.0
2021-05-18 12:30:00,454.45,455.6,454.18,455.56,6125.0,435.9504,437.0535,435.6913,437.0152,6125.0
2021-05-18 12:40:00,455.59,456.01,455.53,456.0,9130.0,437.0439,437.4469,436.9864,437.4373,9130.0
2021-05-18 12:50:00,456.13,456.25,455.96,456.08,1901.0,437.562,437.6771,437.3989,437.514,1901.0
2021-05-18 13:00:00,456.39,456.93,455.93,456.13,3000.0,437.8114,438.3294,437.3701,437.562,3000.0
2021-05-18 13:10:00,455.9,456.64,455.9,456.52,1502.0,437.3413,438.0512,437.3413,437.9361,1502.0
2021-05-18 13:20:00,456.47,456.51,456.23,456.51,1105.0,437.8881,437.9265,437.6579,437.9265,1105.0
2021-05-18 13:30:00,456.61,457.26,456.3,457.1,3794.0,438.0224,438.646,437.725,438.4925,3794.0
2021-05-18 13:40:00,457.03,457.03,456.07,456.07,2914.0,438.4253,438.4253,437.5044,437.5044,2914.0
2021-05-18 13:50:00,456.24,456.24,456.19,456.24,900.0,437.6675,437.6675,437.6195,437.6675,900.0
2021-05-18 14:00:00,456.37,457.75,456.25,457.75,4840.0,437.7922,439.116,437.6771,439.116,4840.0
2021-05-18 14:10:00,457.79,457.79,456.64,456.82,3226.0,439.1544,439.1544,438.0512,438.2239,3226.0
2021-05-18 14:20:00,456.61,456.82,456.35,456.5,1496.0,438.0224,438.2239,437.773,437.9169,1496.0
2021-05-18 14:30:00,456.52,456.53,455.28,455.67,3846.0,437.9361,437.9457,436.7466,437.1207,3846.0
2021-05-18 14:40:00,456.06,456.06,454.62,455.33,6205.0,437.4948,437.4948,436.1134,436.7945,6205.0
2021-05-18 14:50:00,455.58,456.59,455.58,456.33,2033.0,437.0344,438.0032,437.0344,437.7538,2033.0
2021-05-18 15:00:00,456.4,456.47,455.81,456.39,3570.0,437.821,437.8881,437.255,437.8114,3570.0
2021-05-18 15:10:00,456.11,456.11,455.7,455.9,3116.0,437.5428,437.5428,437.1495,437.3413,3116.0
2021-05-18 15:20:00,456.05,456.68,456.05,456.39,2437.0,437.4852,438.0896,437.4852,437.8114,2437.0
2021-05-18 15:30:00,456.21,456.96,456.07,456.66,7344.0,437.6387,438.3582,437.5044,438.0704,7344.0
2021-05-18 15:40:00,456.75,457.04,455.43,455.56,4788.0,438.1567,438.4349,436.8905,437.0152,4788.0
2021-05-18 15:50:00,455.24,455.24,453.6,453.64,35261.0,436.7082,436.7082,435.135,435.1733,35261.0
2021-05-19 09:30:00,446.72,447.3,443.01,446.14,21797.0,428.535,429.0914,424.9761,427.9786,21797.0
2021-05-19 09:40:00,446.87,447.7,445.41,446.27,5029.0,428.6789,429.4751,427.2784,428.1033,5029.0
2021-05-19 09:50:00,447.17,448.07,445.83,447.72,1901.0,428.9667,429.8301,427.6813,429.4943,1901.0
2021-05-19 10:00:00,447.58,447.75,445.01,445.47,4604.0,429.36,429.5231,426.8946,427.3359,4604.0
2021-05-19 10:10:00,445.28,446.05,444.55,444.93,4746.0,427.1536,427.8923,426.4534,426.8179,4746.0
2021-05-19 10:20:00,444.91,445.49,444.42,445.49,9714.0,426.7987,427.3551,426.3287,427.3551,9714.0
2021-05-19 10:30:00,445.69,447.03,444.64,444.65,2245.0,427.547,428.8324,426.5397,426.5493,2245.0
2021-05-19 10:40:00,444.05,446.02,444.02,446.02,1462.0,425.9737,427.8635,425.9449,427.8635,1462.0
2021-05-19 10:50:00,445.84,448.51,445.84,447.22,2364.0,427.6909,430.2522,427.6909,429.0147,2364.0
2021-05-19 11:00:00,447.01,447.5,446.03,447.01,3193.0,428.8132,429.2833,427.8731,428.8132,3193.0
2021-05-19 11:10:00,447.0,447.42,446.69,447.04,1500.0,428.8036,429.2065,428.5062,428.842,1500.0
2021-05-19 11:20:00,446.86,447.54,445.98,446.09,1400.0,428.6693,429.3216,427.8252,427.9307,1400.0
2021-05-19 11:30:00,445.96,446.63,445.32,446.63,4049.0,427.806,428.4487,427.192,428.4487,4049.0
2021-05-19 11:40:00,446.41,446.41,445.1,445.1,1684.0,428.2376,428.2376,426.981,426.981,1684.0
2021-05-19 11:50:00,445.4,446.3,444.92,446.04,1408.0,427.2688,428.1321,426.8083,427.8827,1408.0
2021-05-19 12:00:00,445.73,446.31,445.44,445.95,2115.0,427.5853,428.1417,427.3071,427.7964,2115.0
2021-05-19 12:10:00,445.87,446.58,445.48,446.39,2830.0,427.7196,428.4007,427.3455,428.2185,2830.0
2021-05-19 12:20:00,446.5,447.41,446.09,446.61,3657.0,428.324,429.1969,427.9307,428.4295,3657.0
2021-05-19 12:30:00,446.29,447.31,446.26,447.31,3951.0,428.1225,429.101,428.0938,429.101,3951.0
2021-05-19 12:40:00,447.63,448.33,447.13,448.33,12260.0,429.408,430.0795,428.9283,430.0795,12260.0
2021-05-19 12:50:00,448.1,448.54,447.63,448.31,1200.0,429.8589,430.2809,429.408,430.0603,1200.0
2021-05-19 13:00:00,448.18,448.18,447.73,448.17,1308.0,429.9356,429.9356,429.5039,429.926,1308.0
2021-05-19 13:10:00,448.18,448.89,448.18,448.89,1445.0,429.9356,430.6167,429.9356,430.6167,1445.0
2021-05-19 13:20:00,448.63,448.86,447.07,447.24,4338.0,430.3673,430.5879,428.8708,429.0339,4338.0
2021-05-19 13:30:00,446.59,446.6,445.6,446.31,2812.0,428.4103,428.4199,427.4606,428.1417,2812.0
2021-05-19 13:40:00,445.82,445.89,445.48,445.73,2001.0,427.6717,427.7388,427.3455,427.5853,2001.0
2021-05-19 13:50:00,445.73,445.9,444.83,444.92,5978.0,427.5853,427.7484,426.722,426.8083,5978.0
2021-05-19 14:00:00,444.94,445.53,443.08,443.91,6340.0,426.8275,427.3935,425.0432,425.8394,6340.0
2021-05-19 14:10:00,443.53,444.5,443.0,444.5,3522.0,425.4749,426.4054,424.9665,426.4054,3522.0
2021-05-19 14:20:00,444.56,447.47,444.56,447.47,1500.0,426.463,429.2545,426.463,429.2545,1500.0
2021-05-19 14:30:00,447.66,447.94,445.37,445.43,3779.0,429.4368,429.7054,427.24,427.2975,3779.0
2021-05-19 14:40:00,445.65,445.65,444.39,444.75,3018.0,427.5086,427.5086,426.2999,426.6452,3018.0
2021-05-19 14:50:00,444.77,445.37,444.16,444.76,1931.0,426.6644,427.24,426.0792,426.6548,1931.0
2021-05-19 15:00:00,444.76,445.35,444.18,445.03,2257.0,426.6548,427.2208,426.0984,426.9138,2257.0
2021-05-19 15:10:00,445.22,445.67,445.21,445.46,1658.0,427.0961,427.5278,427.0865,427.3263,1658.0
2021-05-19 15:20:00,445.22,446.22,445.2,445.72,3481.0,427.0961,428.0554,427.0769,427.5757,3481.0
2021-05-19 15:30:00,446.6,446.6,445.3,446.44,3294.0,428.4199,428.4199,427.1728,428.2664,3294.0
2021-05-19 15:40:00,446.62,446.62,444.11,445.03,8298.0,428.4391,428.4391,426.0313,426.9138,8298.0
2021-05-19 15:50:00,445.31,448.24,445.31,447.69,41305.0,427.1824,429.9932,427.1824,429.4655,41305.0
2021-05-20 09:30:00,450.17,450.96,448.76,450.29,7170.0,431.8446,432.6024,430.492,431.9597,7170.0
2021-05-20 09:40:00,449.71,455.25,449.3,454.98,2986.0,431.4033,436.7178,431.01,436.4588,2986.0
2021-05-20 09:50:00,455.08,455.9,453.97,455.0,3329.0,436.5547,437.3413,435.4899,436.478,3329.0
2021-05-20 10:00:00,454.76,457.47,454.22,457.02,3554.0,436.2477,438.8474,435.7297,438.4157,3554.0
2021-05-20 10:10:00,457.06,457.62,456.61,456.86,4549.0,438.4541,438.9913,438.0224,438.2623,4549.0
2021-05-20 10:20:00,456.81,457.95,456.71,457.95,2109.0,438.2143,439.3079,438.1184,439.3079,2109.0
2021-05-20 10:30:00,457.61,458.36,456.63,458.06,26047.0,438.9817,439.7012,438.0416,439.4134,26047.0
2021-05-20 10:40:00,456.82,456.83,455.24,455.64,4105.0,438.2239,438.2335,436.7082,437.0919,4105.0
2021-05-20 10:50:00,456.05,456.84,456.05,456.72,1691.0,437.4852,438.2431,437.4852,438.1279,1691.0
2021-05-20 11:00:00,456.72,457.18,456.23,456.23,3000.0,438.1279,438.5692,437.6579,437.6579,3000.0
2021-05-20 11:10:00,456.7,457.01,456.18,457.01,3175.0,438.1088,438.4061,437.6099,438.4061,3175.0
2021-05-20 11:20:00,456.72,457.94,456.72,457.8,2330.0,438.1279,439.2983,438.1279,439.164,2330.0
2021-05-20 11:30:00,457.64,458.18,457.64,457.86,1758.0,439.0105,439.5285,439.0105,439.2215,1758.0
2021-05-20 11:40:00,457.88,459.03,457.77,458.86,2911.0,439.2407,440.3439,439.1352,440.1808,2911.0
2021-05-20 11:50:00,458.94,459.23,458.28,458.59,8649.0,440.2576,440.5358,439.6244,439.9218,8649.0
2021-05-20 12:00:00,458.36,458.9,457.0,458.87,4233.0,439.7012,440.2192,438.3966,440.1904,4233.0
2021-05-20 12:10:00,458.56,459.4,458.55,459.4,1528.0,439.893,440.6989,439.8835,440.6989,1528.0
2021-05-20 12:20:00,460.01,460.26,458.8,458.8,1400.0,441.284,441.5238,440.1233,440.1233,1400.0
2021-05-20 12:30:00,459.14,459.3,457.75,458.31,2991.0,440.4494,440.6029,439.116,439.6532,2991.0
2021-05-20 12:40:00,458.28,458.83,457.56,458.83,1303.0,439.6244,440.1521,438.9338,440.1521,1303.0
2021-05-20 12:50:00,458.97,459.4,458.65,459.4,1263.0,440.2864,440.6989,439.9794,440.6989,1263.0
2021-05-20 13:00:00,459.53,459.8,459.33,459.39,1200.0,440.8236,441.0826,440.6317,440.6893,1200.0
2021-05-20 13:10:00,459.71,460.88,459.57,460.66,1680.0,440.9962,442.1186,440.8619,441.9076,1680.0
2021-05-20 13:20:00,460.92,460.92,459.86,459.86,2100.0,442.157,442.157,441.1401,441.1401,2100.0
2021-05-20 13:30:00,460.03,460.51,459.8,460.51,1400.0,441.3032,441.7637,441.0826,441.7637,1400.0
2021-05-20 13:40:00,460.53,460.53,460.23,460.31,1980.0,441.7829,441.7829,441.4951,441.5718,1980.0
2021-05-20 13:50:00,459.98,460.04,458.5,458.79,3130.0,441.2552,441.3128,439.8355,440.1137,3130.0
2021-05-20 14:00:00,459.02,459.17,458.59,459.05,2788.0,440.3343,440.4782,439.9218,440.3631,2788.0
2021-05-20 14:10:00,459.25,459.68,458.74,459.68,2501.0,440.555,440.9675,440.0657,440.9675,2501.0
2021-05-20 14:20:00,459.64,459.78,459.15,459.3,2403.0,440.9291,441.0634,440.459,440.6029,2403.0
2021-05-20 14:30:00,459.45,459.96,459.25,459.31,2600.0,440.7468,441.2361,440.555,440.6125,2600.0
2021-05-20 14:40:00,459.25,459.82,458.99,459.42,2252.0,440.555,441.1018,440.3055,440.718,2252.0
2021-05-20 14:50:00,459.16,459.73,458.85,459.16,3487.0,440.4686,441.0154,440.1712,440.4686,3487.0
2021-05-20 15:00:00,458.79,459.04,457.57,457.57,4205.0,440.1137,440.3535,438.9433,438.9433,4205.0
2021-05-20 15:10:00,457.6,459.84,457.6,459.84,3000.0,438.9721,441.1209,438.9721,441.1209,3000.0
2021-05-20 15:20:00,459.61,460.71,459.61,460.36,4022.0,440.9003,441.9555,440.9003,441.6198,4022.0
2021-05-20 15:30:00,460.2,460.3,458.61,458.98,6062.0,441.4663,441.5622,439.941,440.296,6062.0
2021-05-20 15:40:00,459.27,459.27,457.92,457.93,8072.0,440.5741,440.5741,439.2791,439.2887,8072.0
2021-05-20 15:50:00,457.37,458.0,456.77,457.52,36937.0,438.7515,439.3558,438.1759,438.8954,36937.0
2021-05-21 09:30:00,457.83,461.19,456.15,459.29,15983.0,439.1928,442.416,437.5812,440.5933,15983.0
2021-05-21 09:40:00,459.21,459.22,458.05,458.25,1300.0,440.5166,440.5262,439.4038,439.5957,1300.0
2021-05-21 09:50:00,458.25,460.34,457.51,459.56,4600.0,439.5957,441.6006,438.8858,440.8523,4600.0
2021-05-21 10:00:00,459.68,460.16,458.16,458.16,2682.0,440.9675,441.4279,439.5093,439.5093,2682.0
2021-05-21 10:10:00,458.47,458.8,458.47,458.77,900.0,439.8067,440.1233,439.8067,440.0945,900.0
2021-05-21 10:20:00,459.47,459.52,458.32,458.44,2537.0,440.766,440.814,439.6628,439.7779,2537.0
2021-05-21 10:30:00,459.68,459.77,458.93,459.13,914.0,440.9675,441.0538,440.248,440.4398,914.0
2021-05-21 10:40:00,459.31,459.42,458.75,458.75,2017.0,440.6125,440.718,440.0753,440.0753,2017.0
2021-05-21 10:50:00,458.69,458.96,458.16,458.96,2300.0,440.0178,440.2768,439.5093,440.2768,2300.0
2021-05-21 11:00:00,459.28,459.28,458.63,458.74,600.0,440.5837,440.5837,439.9602,440.0657,600.0
2021-05-21 11:10:00,458.76,459.09,458.76,459.02,700.0,440.0849,440.4015,440.0849,440.3343,700.0
2021-05-21 11:20:00,459.41,459.64,458.31,458.31,2664.0,440.7084,440.9291,439.6532,439.6532,2664.0
2021-05-21 11:30:00,458.39,459.11,458.24,458.25,1748.0,439.73,440.4207,439.5861,439.5957,1748.0
2021-05-21 11:40:00,458.45,458.45,458.15,458.16,400.0,439.7875,439.7875,439.4997,439.5093,400.0
2021-05-21 11:50:00,458.19,458.43,457.87,458.42,3363.0,439.5381,439.7683,439.2311,439.7587,3363.0
2021-05-21 12:00:00,458.24,458.85,457.67,457.91,2237.0,439.5861,440.1712,439.0393,439.2695,2237.0
2021-05-21 12:10:00,457.63,457.91,457.62,457.91,384.0,439.0009,439.2695,438.9913,439.2695,384.0
2021-05-21 12:20:00,457.37,457.52,457.37,457.52,443.0,438.7515,438.8954,438.7515,438.8954,443.0
2021-05-21 12:30:00,457.41,457.45,457.2,457.28,671.0,438.7899,438.8282,438.5884,438.6652,671.0
2021-05-21 12:40:00,457.21,457.34,457.0,457.05,826.0,438.598,438.7227,438.3966,438.4445,826.0
2021-05-21 12:50:00,456.79,457.16,456.56,456.9,1041.0,438.1951,438.55,437.9745,438.3006,1041.0
2021-05-21 13:00:00,457.12,457.15,456.87,456.98,639.0,438.5117,438.5404,438.2718,438.3774,639.0
2021-05-21 13:10:00,457.11,457.48,456.92,457.18,2781.0,438.5021,438.857,438.3198,438.5692,2781.0
2021-05-21 13:20:00,457.19,457.71,457.19,457.71,800.0,438.5788,439.0776,438.5788,439.0776,800.0
2021-05-21 13:30:00,458.14,458.14,458.0,458.04,1300.0,439.4901,439.4901,439.3558,439.3942,1300.0
2021-05-21 13:40:00,458.04,458.17,457.43,457.63,4823.0,439.3942,439.5189,438.809,439.0009,4823.0
2021-05-21 13:50:00,457.56,457.63,457.38,457.51,1757.0,438.9338,439.0009,438.7611,438.8858,1757.0
2021-05-21 14:00:00,457.68,457.68,457.21,457.56,538.0,439.0489,439.0489,438.598,438.9338,538.0
2021-05-21 14:10:00,457.95,458.07,457.87,458.02,400.0,439.3079,439.423,439.2311,439.375,400.0
2021-05-21 14:20:00,457.88,457.94,457.78,457.78,505.0,439.2407,439.2983,439.1448,439.1448,505.0
2021-05-21 14:30:00,457.68,457.89,457.12,457.12,2094.0,439.0489,439.2503,438.5117,438.5117,2094.0
2021-05-21 14:40:00,457.18,457.54,457.18,457.54,2152.0,438.5692,438.9146,438.5692,438.9146,2152.0
2021-05-21 14:50:00,457.97,458.35,457.85,458.01,911.0,439.3271,439.6916,439.2119,439.3654,911.0
2021-05-21 15:00:00,458.23,458.24,457.91,458.11,600.0,439.5765,439.5861,439.2695,439.4614,600.0
2021-05-21 15:10:00,458.13,459.04,458.13,458.98,1855.0,439.4806,440.3535,439.4806,440.296,1855.0
2021-05-21 15:20:00,459.21,459.22,458.8,458.8,1612.0,440.5166,440.5262,440.1233,440.1233,1612.0
2021-05-21 15:30:00,458.74,458.86,458.35,458.44,1332.0,440.0657,440.1808,439.6916,439.7779,1332.0
2021-05-21 15:40:00,458.28,458.4,457.08,457.58,6191.0,439.6244,439.7396,438.4733,438.9529,6191.0
2021-05-21 15:50:00,458.42,458.48,456.69,456.69,25329.0,439.7587,439.8163,438.0992,438.0992,25329.0
2021-05-24 09:30:00,459.72,460.91,459.38,460.0,2623.0,441.0058,442.1474,440.6797,441.2744,2623.0
2021-05-24 09:40:00,461.08,465.0,461.05,463.58,1992.0,442.3105,446.0709,442.2817,444.7087,1992.0
2021-05-24 09:50:00,464.55,464.55,463.97,464.23,700.0,445.6392,445.6392,445.0828,445.3322,700.0
2021-05-24 10:00:00,463.98,463.98,463.22,463.23,3423.0,445.0924,445.0924,444.3633,444.3729,3423.0
2021-05-24 10:10:00,463.26,464.89,463.04,464.89,2621.0,444.4017,445.9654,444.1907,445.9654,2621.0
2021-05-24 10:20:00,464.7,465.59,464.7,465.52,1822.0,445.7831,446.6369,445.7831,446.5697,1822.0
2021-05-24 10:30:00,466.07,466.46,465.76,466.33,1615.0,447.0973,447.4715,446.8,447.3467,1615.0
2021-05-24 10:40:00,466.74,466.74,465.51,465.92,1337.0,447.7401,447.7401,446.5601,446.9534,1337.0
2021-05-24 10:50:00,466.2,468.17,466.19,468.17,7021.0,447.222,449.1118,447.2124,449.1118,7021.0
2021-05-24 11:00:00,467.6,468.04,467.17,467.35,1503.0,448.565,448.9871,448.1526,448.3252,1503.0
2021-05-24 11:10:00,467.49,467.6,467.18,467.6,900.0,448.4595,448.565,448.1621,448.565,900.0
2021-05-24 11:20:00,467.64,467.64,466.83,467.03,1300.0,448.6034,448.6034,447.8264,448.0183,1300.0
2021-05-24 11:30:00,467.04,467.26,465.8,465.8,2062.0,448.0278,448.2389,446.8383,446.8383,2062.0
2021-05-24 11:40:00,466.14,466.25,466.03,466.11,1000.0,447.1645,447.27,447.059,447.1357,1000.0
2021-05-24 11:50:00,465.8,465.8,464.62,464.62,1758.0,446.8383,446.8383,445.7064,445.7064,1758.0
2021-05-24 12:00:00,464.71,465.23,464.56,464.56,900.0,445.7927,446.2915,445.6488,445.6488,900.0
2021-05-24 12:10:00,464.71,464.71,463.54,463.54,1209.0,445.7927,445.7927,444.6703,444.6703,1209.0
2021-05-24 12:20:00,463.35,463.64,463.0,463.0,915.0,444.4881,444.7663,444.1523,444.1523,915.0
2021-05-24 12:30:00,464.26,464.63,464.26,464.37,600.0,445.361,445.716,445.361,445.4665,600.0
2021-05-24 12:40:00,464.31,464.34,464.27,464.34,300.0,445.409,445.4378,445.3706,445.4378,300.0
2021-05-24 12:50:00,464.11,464.27,463.78,463.78,500.0,445.2171,445.3706,444.9006,444.9006,500.0
2021-05-24 13:00:00,463.92,464.12,463.53,464.0,1138.0,445.0349,445.2267,444.6607,445.1116,1138.0
2021-05-24 13:10:00,463.69,464.05,463.69,463.71,1948.0,444.8142,445.1596,444.8142,444.8334,1948.0
2021-05-24 13:20:00,463.65,463.91,463.54,463.6,1436.0,444.7758,445.0253,444.6703,444.7279,1436.0
2021-05-24 13:30:00,463.83,464.73,463.83,464.66,400.0,444.9485,445.8119,444.9485,445.7447,400.0
2021-05-24 13:40:00,464.58,464.7,464.29,464.34,1470.0,445.668,445.7831,445.3898,445.4378,1470.0
2021-05-24 13:50:00,464.49,464.69,464.32,464.32,2352.0,445.5817,445.7735,445.4186,445.4186,2352.0
2021-05-24 14:00:00,464.25,464.77,463.71,464.15,2058.0,445.3514,445.8503,444.8334,445.2555,2058.0
2021-05-24 14:10:00,464.22,464.46,464.06,464.06,1000.0,445.3226,445.5529,445.1692,445.1692,1000.0
2021-05-24 14:20:00,464.58,464.66,464.1,464.28,1818.0,445.668,445.7447,445.2075,445.3802,1818.0
2021-05-24 14:30:00,463.93,464.29,463.78,464.29,2300.0,445.0444,445.3898,444.9006,445.3898,2300.0
2021-05-24 14:40:00,464.53,464.53,463.85,463.87,1700.0,445.62,445.62,444.9677,444.9869,1700.0
2021-05-24 14:50:00,463.79,463.79,463.09,463.44,2000.0,444.9101,444.9101,444.2386,444.5744,2000.0
2021-05-24 15:00:00,463.44,463.81,463.32,463.81,1200.0,444.5744,444.9293,444.4593,444.9293,1200.0
2021-05-24 15:10:00,463.79,463.79,463.06,463.35,2800.0,444.9101,444.9101,444.2099,444.4881,2800.0
2021-05-24 15:20:00,463.18,463.75,462.82,463.65,2500.0,444.325,444.8718,443.9796,444.7758,2500.0
2021-05-24 15:30:00,463.65,463.89,462.94,462.94,2650.0,444.7758,445.0061,444.0947,444.0947,2650.0
2021-05-24 15:40:00,462.79,464.29,462.71,464.16,6370.0,443.9509,445.3898,443.8741,445.2651,6370.0
2021-05-24 15:50:00,463.66,464.17,462.84,463.15,17520.0,444.7854,445.2747,443.9988,444.2962,17520.0
2021-05-25 09:30:00,464.73,468.11,463.38,466.45,5828.0,445.8119,449.0543,444.5168,447.4619,5828.0
2021-05-25 09:40:00,465.47,465.47,463.3,463.65,3121.0,446.5218,446.5218,444.4401,444.7758,3121.0
2021-05-25 09:50:00,464.25,466.57,463.9,465.44,3326.0,445.3514,447.577,445.0157,446.493,3326.0
2021-05-25 10:00:00,465.49,467.3,465.26,466.77,2647.0,446.5409,448.2773,446.3203,447.7688,2647.0
2021-05-25 10:10:00,466.66,467.15,465.68,465.68,1700.0,447.6633,448.1334,446.7232,446.7232,1700.0
2021-05-25 10:20:00,465.71,467.14,465.71,466.63,2566.0,446.752,448.1238,446.752,447.6345,2566.0
2021-05-25 10:30:00,466.79,467.23,466.03,467.04,4168.0,447.788,448.2101,447.059,448.0278,4168.0
2021-05-25 10:40:00,467.34,468.77,467.06,468.18,3279.0,448.3156,449.6874,448.047,449.1214,3279.0
2021-05-25 10:50:00,468.44,468.56,467.74,468.24,3872.0,449.3709,449.486,448.6994,449.179,3872.0
2021-05-25 11:00:00,468.71,469.45,468.56,468.86,2150.0,449.6299,450.3397,449.486,449.7738,2150.0
2021-05-25 11:10:00,469.97,469.98,469.37,469.48,1719.0,450.8386,450.8482,450.263,450.3685,1719.0
2021-05-25 11:20:00,469.81,470.22,467.88,467.88,1632.0,450.6851,451.0784,448.8337,448.8337,1632.0
2021-05-25 11:30:00,467.61,467.61,466.63,466.92,1900.0,448.5746,448.5746,447.6345,447.9127,1900.0
2021-05-25 11:40:00,466.53,467.07,466.46,466.8,1830.0,447.5386,448.0566,447.4715,447.7976,1830.0
2021-05-25 11:50:00,466.63,468.21,466.42,468.21,2046.0,447.6345,449.1502,447.4331,449.1502,2046.0
2021-05-25 12:00:00,468.73,468.73,467.05,467.34,1400.0,449.649,449.649,448.0374,448.3156,1400.0
2021-05-25 12:10:00,468.14,468.62,467.73,467.76,2101.0,449.0831,449.5435,448.6898,448.7185,2101.0
2021-05-25 12:20:00,468.41,468.41,467.63,467.81,1521.0,449.3421,449.3421,448.5938,448.7665,1521.0
2021-05-25 12:30:00,468.05,468.42,467.7,467.85,905.0,448.9967,449.3517,448.661,448.8049,905.0
2021-05-25 12:40:00,467.92,468.81,467.54,468.69,2162.0,448.872,449.7258,448.5075,449.6107,2162.0
2021-05-25 12:50:00,468.67,468.84,468.33,468.78,1640.0,449.5915,449.7546,449.2653,449.697,1640.0
2021-05-25 13:00:00,468.69,468.69,467.68,467.9,1904.0,449.6107,449.6107,448.6418,448.8528,1904.0
2021-05-25 13:10:00,467.94,468.99,467.93,468.15,3123.0,448.8912,449.8985,448.8816,449.0927,3123.0
2021-05-25 13:20:00,468.14,468.98,468.14,468.91,1400.0,449.0831,449.8889,449.0831,449.8217,1400.0
2021-05-25 13:30:00,468.89,469.14,468.4,468.84,1406.0,449.8025,450.0424,449.3325,449.7546,1406.0
2021-05-25 13:40:00,468.7,468.7,467.65,468.07,1838.0,449.6203,449.6203,448.613,449.0159,1838.0
2021-05-25 13:50:00,468.04,468.6,467.9,468.12,2019.0,448.9871,449.5243,448.8528,449.0639,2019.0
2021-05-25 14:00:00,467.92,468.05,466.93,467.58,1708.0,448.872,448.9967,447.9223,448.5459,1708.0
2021-05-25 14:10:00,467.37,467.52,466.94,467.31,1423.0,448.3444,448.4883,447.9319,448.2869,1423.0
2021-05-25 14:20:00,467.49,467.79,467.05,467.05,824.0,448.4595,448.7473,448.0374,448.0374,824.0
2021-05-25 14:30:00,466.95,467.2,466.66,466.73,2281.0,447.9415,448.1813,447.6633,447.7305,2281.0
2021-05-25 14:40:00,466.53,466.64,464.6,464.79,5056.0,447.5386,447.6441,445.6872,445.8694,5056.0
2021-05-25 14:50:00,464.64,464.69,463.86,464.08,5309.0,445.7255,445.7735,444.9773,445.1883,5309.0
2021-05-25 15:00:00,463.99,464.37,463.79,464.24,2703.0,445.102,445.4665,444.9101,445.3418,2703.0
2021-05-25 15:10:00,464.02,464.32,463.78,464.19,3868.0,445.1308,445.4186,444.9006,445.2939,3868.0
2021-05-25 15:20:00,464.16,465.11,464.16,464.63,3700.0,445.2651,446.1764,445.2651,445.716,3700.0
2021-05-25 15:30:00,464.53,464.6,463.65,464.16,4985.0,445.62,445.6872,444.7758,445.2651,4985.0
2021-05-25 15:40:00,464.04,464.63,463.83,463.96,5607.0,445.15,445.716,444.9485,445.0732,5607.0
2021-05-25 15:50:00,463.44,465.03,463.29,464.64,18062.0,444.5744,446.0997,444.4305,445.7255,18062.0
2021-05-26 09:30:00,470.54,470.54,465.08,465.7,7750.0,451.3854,451.3854,446.1476,446.7424,7750.0
2021-05-26 09:40:00,466.1,468.59,465.76,467.46,5024.0,447.1261,449.5147,446.8,448.4307,5024.0
2021-05-26 09:50:00,467.89,468.85,467.89,468.49,2904.0,448.8432,449.7642,448.8432,449.4188,2904.0
2021-05-26 10:00:00,467.74,467.85,467.01,467.41,1195.0,448.6994,448.8049,447.9991,448.3828,1195.0
2021-05-26 10:10:00,467.6,469.38,467.27,468.16,4577.0,448.565,450.2726,448.2485,449.1023,4577.0
2021-05-26 10:20:00,468.0,468.76,467.8,468.75,4243.0,448.9488,449.6778,448.7569,449.6682,4243.0
2021-05-26 10:30:00,469.26,469.4,468.88,469.4,700.0,450.1575,450.2918,449.7929,450.2918,700.0
2021-05-26 10:40:00,469.25,469.34,468.87,469.34,500.0,450.1479,450.2342,449.7834,450.2342,500.0
2021-05-26 10:50:00,469.34,470.7,469.26,470.56,2378.0,450.2342,451.5389,450.1575,451.4046,2378.0
2021-05-26 11:00:00,470.67,471.27,470.09,471.25,2869.0,451.5101,452.0857,450.9537,452.0665,2869.0
2021-05-26 11:10:00,470.96,471.18,470.07,470.28,3755.0,451.7883,451.9993,450.9345,451.136,3755.0
2021-05-26 11:20:00,470.25,470.56,469.8,470.37,802.0,451.1072,451.4046,450.6755,451.2223,802.0
2021-05-26 11:30:00,470.13,470.13,469.75,469.75,700.0,450.9921,450.9921,450.6275,450.6275,700.0
2021-05-26 11:40:00,469.71,469.71,469.28,469.35,1489.0,450.5892,450.5892,450.1767,450.2438,1489.0
2021-05-26 11:50:00,469.31,469.51,468.96,469.37,1216.0,450.2054,450.3973,449.8697,450.263,1216.0
2021-05-26 12:00:00,469.27,469.62,469.27,469.62,300.0,450.1671,450.5028,450.1671,450.5028,300.0
2021-05-26 12:10:00,469.81,470.0,469.78,469.79,720.0,450.6851,450.8674,450.6563,450.6659,720.0
2021-05-26 12:20:00,469.66,469.7,468.96,468.96,1162.0,450.5412,450.5796,449.8697,449.8697,1162.0
2021-05-26 12:30:00,469.09,469.67,469.09,469.41,1300.0,449.9944,450.5508,449.9944,450.3014,1300.0
2021-05-26 12:40:00,469.86,470.0,469.82,469.91,1309.0,450.733,450.8674,450.6947,450.781,1309.0
2021-05-26 12:50:00,469.83,469.83,468.9,469.23,2085.0,450.7043,450.7043,449.8121,450.1287,2085.0
2021-05-26 13:00:00,469.01,469.22,469.01,469.22,400.0,449.9177,450.1191,449.9177,450.1191,400.0
2021-05-26 13:10:00,469.16,469.16,467.77,467.83,7812.0,450.0615,450.0615,448.7281,448.7857,7812.0
2021-05-26 13:20:00,468.05,468.17,467.01,467.16,6219.0,448.9967,449.1118,447.9991,448.143,6219.0
2021-05-26 13:30:00,467.19,468.27,467.19,467.37,6388.0,448.1717,449.2078,448.1717,448.3444,6388.0
2021-05-26 13:40:00,467.12,467.29,466.48,466.9,3703.0,448.1046,448.2677,447.4906,447.8935,3703.0
2021-05-26 13:50:00,466.87,467.61,466.87,467.61,2759.0,447.8648,448.5746,447.8648,448.5746,2759.0
2021-05-26 14:00:00,467.63,467.86,467.47,467.86,1639.0,448.5938,448.8145,448.4403,448.8145,1639.0
2021-05-26 14:10:00,467.84,468.01,467.67,468.0,1324.0,448.7953,448.9584,448.6322,448.9488,1324.0
2021-05-26 14:20:00,468.0,468.0,467.58,467.58,600.0,448.9488,448.9488,448.5459,448.5459,600.0
2021-05-26 14:30:00,467.67,467.86,467.53,467.54,1954.0,448.6322,448.8145,448.4979,448.5075,1954.0
2021-05-26 14:40:00,467.8,467.94,467.53,467.54,601.0,448.7569,448.8912,448.4979,448.5075,601.0
2021-05-26 14:50:00,467.59,467.59,466.82,466.82,1900.0,448.5555,448.5555,447.8168,447.8168,1900.0
2021-05-26 15:00:00,466.83,467.3,466.62,467.3,1010.0,447.8264,448.2773,447.6249,448.2773,1010.0
2021-05-26 15:10:00,466.89,467.5,466.89,467.44,1700.0,447.884,448.4691,447.884,448.4116,1700.0
2021-05-26 15:20:00,467.27,467.28,466.22,466.41,2542.0,448.2485,448.2581,447.2412,447.4235,2542.0
2021-05-26 15:30:00,466.38,466.53,465.29,465.3,4657.0,447.3947,447.5386,446.3491,446.3587,4657.0
2021-05-26 15:40:00,465.53,465.83,464.67,465.0,8355.0,446.5793,446.8671,445.7543,446.0709,8355.0
2021-05-26 15:50:00,464.92,465.27,464.12,464.94,25603.0,445.9941,446.3299,445.2267,446.0133,25603.0
2021-05-27 09:30:00,463.7,468.2,461.03,461.03,9314.0,444.8238,449.1406,442.2625,442.2625,9314.0
2021-05-27 09:40:00,462.08,464.79,462.08,463.68,2418.0,443.2698,445.8694,443.2698,444.8046,2418.0
2021-05-27 09:50:00,463.79,463.96,461.24,461.95,3200.0,444.9101,445.0732,442.464,443.145,3200.0
2021-05-27 10:00:00,462.0,462.69,461.12,462.44,2900.0,443.193,443.8549,442.3488,443.6151,2900.0
2021-05-27 10:10:00,462.47,463.56,461.24,462.5,9486.0,443.6439,444.6895,442.464,443.6727,9486.0
2021-05-27 10:20:00,462.37,462.64,462.0,462.0,5526.0,443.548,443.807,443.193,443.193,5526.0
2021-05-27 10:30:00,462.53,463.42,462.29,463.03,6266.0,443.7014,444.5552,443.4712,444.1811,6266.0
2021-05-27 10:40:00,463.37,465.53,463.36,465.53,7373.0,444.5072,446.5793,444.4977,446.5793,7373.0
2021-05-27 10:50:00,465.87,467.9,465.61,467.13,1704.0,446.9055,448.8528,446.6561,448.1142,1704.0
2021-05-27 11:00:00,467.17,467.3,465.26,465.26,2829.0,448.1526,448.2773,446.3203,446.3203,2829.0
2021-05-27 11:10:00,465.69,466.45,465.08,465.48,3579.0,446.7328,447.4619,446.1476,446.5313,3579.0
2021-05-27 11:20:00,465.42,465.93,465.16,465.46,3912.0,446.4738,446.963,446.2244,446.5122,3912.0
2021-05-27 11:30:00,465.36,465.55,464.51,464.51,6190.0,446.4162,446.5985,445.6008,445.6008,6190.0
2021-05-27 11:40:00,464.71,465.23,463.98,464.28,16888.0,445.7927,446.2915,445.0924,445.3802,16888.0
2021-05-27 11:50:00,464.17,466.02,463.85,465.78,24983.0,445.2747,447.0494,444.9677,446.8191,24983.0
2021-05-27 12:00:00,465.76,466.4,464.12,464.67,3417.0,446.8,447.4139,445.2267,445.7543,3417.0
2021-05-27 12:10:00,464.94,464.98,464.46,464.64,4149.0,446.0133,446.0517,445.5529,445.7255,4149.0
2021-05-27 12:20:00,464.64,465.99,464.32,465.84,13347.0,445.7255,447.0206,445.4186,446.8767,13347.0
2021-05-27 12:30:00,465.64,465.65,464.68,464.81,3973.0,446.6848,446.6944,445.7639,445.8886,3973.0
2021-05-27 12:40:00,464.83,465.27,464.33,464.74,3066.0,445.9078,446.3299,445.4282,445.8215,3066.0
2021-05-27 12:50:00,464.75,464.82,463.86,464.2,4647.0,445.8311,445.8982,444.9773,445.3035,4647.0
2021-05-27 13:00:00,464.21,464.29,463.2,464.01,3594.0,445.313,445.3898,444.3442,445.1212,3594.0
2021-05-27 13:10:00,464.16,464.33,463.41,463.89,3284.0,445.2651,445.4282,444.5456,445.0061,3284.0
2021-05-27 13:20:00,464.1,464.36,463.54,463.75,3599.0,445.2075,445.4569,444.6703,444.8718,3599.0
2021-05-27 13:30:00,463.37,464.35,463.37,464.15,1580.0,444.5072,445.4473,444.5072,445.2555,1580.0
2021-05-27 13:40:00,464.42,464.58,464.19,464.58,1779.0,445.5145,445.668,445.2939,445.668,1779.0
2021-05-27 13:50:00,464.81,465.1,464.81,465.0,1900.0,445.8886,446.1668,445.8886,446.0709,1900.0
2021-05-27 14:00:00,464.75,464.89,463.96,463.96,2102.0,445.8311,445.9654,445.0732,445.0732,2102.0
2021-05-27 14:10:00,464.1,464.51,463.98,464.13,3941.0,445.2075,445.6008,445.0924,445.2363,3941.0
2021-05-27 14:20:00,463.99,464.64,463.39,463.39,5335.0,445.102,445.7255,444.5264,444.5264,5335.0
2021-05-27 14:30:00,463.38,463.92,463.28,463.75,2427.0,444.5168,445.0349,444.4209,444.8718,2427.0
2021-05-27 14:40:00,463.75,463.84,463.21,463.42,2006.0,444.8718,444.9581,444.3538,444.5552,2006.0
2021-05-27 14:50:00,463.7,463.84,463.48,463.51,1536.0,444.8238,444.9581,444.6128,444.6415,1536.0
2021-05-27 15:00:00,463.66,463.8,462.9,463.31,1900.0,444.7854,444.9197,444.0564,444.4497,1900.0
2021-05-27 15:10:00,463.28,463.95,463.28,463.87,2191.0,444.4209,445.0636,444.4209,444.9869,2191.0
2021-05-27 15:20:00,463.72,464.06,463.71,463.93,1501.0,444.843,445.1692,444.8334,445.0444,1501.0
2021-05-27 15:30:00,464.07,464.07,463.03,463.71,5878.0,445.1787,445.1787,444.1811,444.8334,5878.0
2021-05-27 15:40:00,463.7,463.7,462.65,462.68,7061.0,444.8238,444.8238,443.8166,443.8453,7061.0
2021-05-27 15:50:00,462.48,464.82,462.41,464.6,31550.0,443.6535,445.8982,443.5863,445.6872,31550.0
2021-05-28 09:30:00,467.86,467.86,463.47,466.11,6127.0,448.8145,448.8145,444.6032,447.1357,6127.0
2021-05-28 09:40:00,468.36,469.52,467.96,469.52,2336.0,449.2941,450.4069,448.9104,450.4069,2336.0
2021-05-28 09:50:00,468.86,468.98,468.0,468.98,1261.0,449.7738,449.8889,448.9488,449.8889,1261.0
2021-05-28 10:00:00,469.39,469.63,469.39,469.55,4000.0,450.2822,450.5124,450.2822,450.4357,4000.0
2021-05-28 10:10:00,469.55,469.92,469.32,469.9,770.0,450.4357,450.7906,450.215,450.7714,770.0
2021-05-28 10:20:00,470.46,470.46,469.67,470.27,2035.0,451.3086,451.3086,450.5508,451.1264,2035.0
2021-05-28 10:30:00,470.33,470.71,470.23,470.23,1408.0,451.1839,451.5484,451.088,451.088,1408.0
2021-05-28 10:40:00,470.0,470.59,469.3,470.59,2400.0,450.8674,451.4333,450.1958,451.4333,2400.0
2021-05-28 10:50:00,470.45,470.49,469.8,470.0,2611.0,451.299,451.3374,450.6755,450.8674,2611.0
2021-05-28 11:00:00,469.94,470.48,469.94,470.17,722.0,450.8098,451.3278,450.8098,451.0304,722.0
2021-05-28 11:10:00,470.19,471.49,470.04,471.07,2706.0,451.0496,452.2967,450.9057,451.8938,2706.0
2021-05-28 11:20:00,471.21,471.22,470.92,471.19,906.0,452.0281,452.0377,451.7499,452.0089,906.0
2021-05-28 11:30:00,470.94,472.11,470.94,472.11,1900.0,451.7691,452.8915,451.7691,452.8915,1900.0
2021-05-28 11:40:00,471.95,472.63,471.77,471.98,1832.0,452.738,453.3903,452.5653,452.7667,1832.0
2021-05-28 11:50:00,471.02,471.99,471.0,471.92,1652.0,451.8458,452.7763,451.8266,452.7092,1652.0
2021-05-28 12:00:00,471.61,472.28,470.77,470.77,1020.0,452.4118,453.0545,451.606,451.606,1020.0
2021-05-28 12:10:00,470.72,470.77,470.31,470.64,900.0,451.558,451.606,451.1647,451.4813,900.0
2021-05-28 12:20:00,470.13,470.13,470.13,470.13,100.0,450.9921,450.9921,450.9921,450.9921,100.0
2021-05-28 12:30:00,470.24,470.64,470.03,470.54,1300.0,451.0976,451.4813,450.8961,451.3854,1300.0
2021-05-28 12:40:00,470.56,470.56,469.32,469.32,1300.0,451.4046,451.4046,450.215,450.215,1300.0
2021-05-28 12:50:00,469.61,469.87,469.47,469.57,801.0,450.4932,450.7426,450.3589,450.4549,801.0
2021-05-28 13:00:00,469.91,470.14,469.59,469.88,4207.0,450.781,451.0017,450.474,450.7522,4207.0
2021-05-28 13:10:00,470.44,470.47,468.93,469.19,2510.0,451.2894,451.3182,449.8409,450.0903,2510.0
2021-05-28 13:20:00,468.68,468.68,468.32,468.45,906.0,449.6011,449.6011,449.2557,449.3804,906.0
2021-05-28 13:30:00,468.2,468.62,468.01,468.62,319.0,449.1406,449.5435,448.9584,449.5435,319.0
2021-05-28 13:40:00,467.95,468.1,467.48,467.84,1158.0,448.9008,449.0447,448.4499,448.7953,1158.0
2021-05-28 13:50:00,467.68,468.16,467.68,467.68,700.0,448.6418,449.1023,448.6418,448.6418,700.0
2021-05-28 14:00:00,467.67,468.06,467.67,468.06,800.0,448.6322,449.0063,448.6322,449.0063,800.0
2021-05-28 14:10:00,468.06,468.38,468.06,468.38,772.0,449.0063,449.3133,449.0063,449.3133,772.0
2021-05-28 14:20:00,468.32,468.32,468.1,468.31,800.0,449.2557,449.2557,449.0447,449.2461,800.0
2021-05-28 14:30:00,468.29,468.29,467.73,468.03,1059.0,449.227,449.227,448.6898,448.9775,1059.0
2021-05-28 14:40:00,468.27,468.61,468.27,468.61,400.0,449.2078,449.5339,449.2078,449.5339,400.0
2021-05-28 14:50:00,468.42,468.46,468.1,468.24,1014.0,449.3517,449.39,449.0447,449.179,1014.0
2021-05-28 15:00:00,467.98,469.0,467.98,469.0,1429.0,448.9296,449.9081,448.9296,449.9081,1429.0
2021-05-28 15:10:00,469.0,469.19,468.92,469.11,1069.0,449.9081,450.0903,449.8313,450.0136,1069.0
2021-05-28 15:20:00,468.78,468.94,468.49,468.76,1446.0,449.697,449.8505,449.4188,449.6778,1446.0
2021-05-28 15:30:00,468.66,469.05,468.52,468.8,1746.0,449.5819,449.956,449.4476,449.7162,1746.0
2021-05-28 15:40:00,468.81,469.2,468.62,468.93,3300.0,449.7258,450.0999,449.5435,449.8409,3300.0
2021-05-28 15:50:00,468.92,469.21,467.75,468.15,20545.0,449.8313,450.1095,448.7089,449.0927,20545.0
2021-06-01 09:30:00,471.13,472.63,471.13,471.31,4942.0,451.9514,453.3903,451.9514,452.124,4942.0
2021-06-01 09:40:00,470.64,470.91,469.32,469.68,3033.0,451.4813,451.7403,450.215,450.5604,3033.0
2021-06-01 09:50:00,469.81,469.98,469.31,469.41,1143.0,450.6851,450.8482,450.2054,450.3014,1143.0
2021-06-01 10:00:00,469.37,469.38,465.83,465.83,1715.0,450.263,450.2726,446.8671,446.8671,1715.0
2021-06-01 10:10:00,466.16,466.47,463.63,465.84,7722.0,447.1837,447.481,444.7567,446.8767,7722.0
2021-06-01 10:20:00,465.08,465.08,464.2,464.6,2470.0,446.1476,446.1476,445.3035,445.6872,2470.0
2021-06-01 10:30:00,464.63,464.89,463.98,464.06,2201.0,445.716,445.9654,445.0924,445.1692,2201.0
2021-06-01 10:40:00,463.96,465.82,463.96,465.12,1700.0,445.0732,446.8575,445.0732,446.186,1700.0
2021-06-01 10:50:00,465.24,465.82,464.06,464.75,3584.0,446.3011,446.8575,445.1692,445.8311,3584.0
2021-06-01 11:00:00,464.75,464.75,463.43,464.17,1762.0,445.8311,445.8311,444.5648,445.2747,1762.0
2021-06-01 11:10:00,464.89,465.8,464.88,465.8,8400.0,445.9654,446.8383,445.9558,446.8383,8400.0
2021-06-01 11:20:00,465.57,467.52,465.57,467.52,3104.0,446.6177,448.4883,446.6177,448.4883,3104.0
2021-06-01 11:30:00,467.27,467.67,466.56,466.68,3240.0,448.2485,448.6322,447.5674,447.6825,3240.0
2021-06-01 11:40:00,466.74,466.86,465.33,465.87,3113.0,447.7401,447.8552,446.3875,446.9055,3113.0
2021-06-01 11:50:00,465.99,467.44,465.92,467.19,1602.0,447.0206,448.4116,446.9534,448.1717,1602.0
2021-06-01 12:00:00,466.9,467.23,465.03,465.03,2415.0,447.8935,448.2101,446.0997,446.0997,2415.0
2021-06-01 12:10:00,465.26,465.46,464.15,464.17,1823.0,446.3203,446.5122,445.2555,445.2747,1823.0
2021-06-01 12:20:00,464.46,465.09,464.46,464.66,700.0,445.5529,446.1572,445.5529,445.7447,700.0
2021-06-01 12:30:00,465.08,465.25,464.7,464.7,600.0,446.1476,446.3107,445.7831,445.7831,600.0
2021-06-01 12:40:00,465.06,465.27,464.82,465.27,1366.0,446.1284,446.3299,445.8982,446.3299,1366.0
2021-06-01 12:50:00,464.86,465.38,464.71,464.9,2027.0,445.9366,446.4354,445.7927,445.975,2027.0
2021-06-01 13:00:00,465.01,465.04,463.87,464.0,2300.0,446.0805,446.1093,444.9869,445.1116,2300.0
2021-06-01 13:10:00,463.95,464.09,463.47,463.8,1502.0,445.0636,445.1979,444.6032,444.9197,1502.0
2021-06-01 13:20:00,464.0,464.23,463.25,463.25,2111.0,445.1116,445.3322,444.3921,444.3921,2111.0
2021-06-01 13:30:00,463.55,463.95,463.4,463.82,700.0,444.6799,445.0636,444.536,444.9389,700.0
2021-06-01 13:40:00,463.82,463.99,463.38,463.66,2513.0,444.9389,445.102,444.5168,444.7854,2513.0
2021-06-01 13:50:00,463.89,463.99,463.71,463.92,800.0,445.0061,445.102,444.8334,445.0349,800.0
2021-06-01 14:00:00,464.15,464.66,464.11,464.17,1700.0,445.2555,445.7447,445.2171,445.2747,1700.0
2021-06-01 14:10:00,463.95,464.22,463.59,463.92,1809.0,445.0636,445.3226,444.7183,445.0349,1809.0
2021-06-01 14:20:00,463.94,464.45,463.93,464.45,807.0,445.054,445.5433,445.0444,445.5433,807.0
2021-06-01 14:30:00,464.56,464.56,463.95,464.36,3492.0,445.6488,445.6488,445.0636,445.4569,3492.0
2021-06-01 14:40:00,464.14,464.4,463.77,463.77,1111.0,445.2459,445.4953,444.891,444.891,1111.0
2021-06-01 14:50:00,463.72,464.2,463.51,464.15,2691.0,444.843,445.3035,444.6415,445.2555,2691.0
2021-06-01 15:00:00,464.12,464.61,464.01,464.47,2691.0,445.2267,445.6968,445.1212,445.5625,2691.0
2021-06-01 15:10:00,463.99,463.99,462.64,462.94,5100.0,445.102,445.102,443.807,444.0947,5100.0
2021-06-01 15:20:00,462.86,462.9,461.85,461.85,4520.0,444.018,444.0564,443.0491,443.0491,4520.0
2021-06-01 15:30:00,461.77,462.16,461.13,462.12,8092.0,442.9724,443.3465,442.3584,443.3081,8092.0
2021-06-01 15:40:00,462.34,463.11,462.06,463.02,17277.0,443.5192,444.2578,443.2506,444.1715,17277.0
2021-06-01 15:50:00,462.88,462.88,461.43,461.98,40073.0,444.0372,444.0372,442.6462,443.1738,40073.0
2021-06-02 09:30:00,462.01,462.36,462.01,462.11,2409.0,443.2026,443.5384,443.2026,443.2985,2409.0
2021-06-02 09:40:00,462.3,465.09,462.3,464.22,1608.0,443.4808,446.1572,443.4808,445.3226,1608.0
2021-06-02 09:50:00,464.29,466.51,464.28,466.51,700.0,445.3898,447.5194,445.3802,447.5194,700.0
2021-06-02 10:00:00,466.15,466.15,465.1,465.65,2351.0,447.1741,447.1741,446.1668,446.6944,2351.0
2021-06-02 10:10:00,466.06,467.12,465.96,465.96,2879.0,447.0877,448.1046,446.9918,446.9918,2879.0
2021-06-02 10:20:00,466.3,467.52,466.3,466.43,2361.0,447.318,448.4883,447.318,447.4427,2361.0
2021-06-02 10:30:00,466.18,466.21,465.42,465.6,2501.0,447.2029,447.2316,446.4738,446.6465,2501.0
2021-06-02 10:40:00,466.05,466.36,465.96,466.01,1200.0,447.0781,447.3755,446.9918,447.0398,1200.0
2021-06-02 10:50:00,465.84,466.23,465.72,465.72,2090.0,446.8767,447.2508,446.7616,446.7616,2090.0
2021-06-02 11:00:00,466.07,466.22,464.74,465.1,2874.0,447.0973,447.2412,445.8215,446.1668,2874.0
2021-06-02 11:10:00,465.25,466.77,465.06,466.27,2223.0,446.3107,447.7688,446.1284,447.2892,2223.0
2021-06-02 11:20:00,466.61,466.95,466.06,466.61,1318.0,447.6153,447.9415,447.0877,447.6153,1318.0
2021-06-02 11:30:00,466.94,466.94,466.18,466.87,1300.0,447.9319,447.9319,447.2029,447.8648,1300.0
2021-06-02 11:40:00,467.33,467.56,466.65,466.66,1202.0,448.306,448.5267,447.6537,447.6633,1202.0
2021-06-02 11:50:00,466.86,467.24,466.07,466.26,1300.0,447.8552,448.2197,447.0973,447.2796,1300.0
2021-06-02 12:00:00,466.95,466.96,466.5,466.95,1455.0,447.9415,447.9511,447.5098,447.9415,1455.0
2021-06-02 12:10:00,467.31,468.54,467.31,468.54,800.0,448.2869,449.4668,448.2869,449.4668,800.0
2021-06-02 12:20:00,468.44,468.57,466.34,466.38,2300.0,449.3709,449.4956,447.3563,447.3947,2300.0
2021-06-02 12:30:00,466.37,466.55,466.04,466.55,902.0,447.3851,447.5578,447.0686,447.5578,902.0
2021-06-02 12:40:00,467.28,467.64,466.85,466.85,1100.0,448.2581,448.6034,447.8456,447.8456,1100.0
2021-06-02 12:50:00,467.12,467.75,466.87,467.75,2002.0,448.1046,448.7089,447.8648,448.7089,2002.0
2021-06-02 13:00:00,468.02,468.29,467.62,467.81,1800.0,448.968,449.227,448.5842,448.7665,1800.0
2021-06-02 13:10:00,467.79,468.11,467.68,468.11,700.0,448.7473,449.0543,448.6418,449.0543,700.0
2021-06-02 13:20:00,467.79,467.95,467.56,467.91,1100.0,448.7473,448.9008,448.5267,448.8624,1100.0
2021-06-02 13:30:00,468.1,468.92,468.1,468.47,2137.0,449.0447,449.8313,449.0447,449.3996,2137.0
2021-06-02 13:40:00,468.46,468.87,468.46,468.87,2230.0,449.39,449.7834,449.39,449.7834,2230.0
2021-06-02 13:50:00,469.32,469.8,469.15,469.3,3429.0,450.215,450.6755,450.052,450.1958,3429.0
2021-06-02 14:00:00,469.51,471.45,469.23,469.23,5545.0,450.3973,452.2583,450.1287,450.1287,5545.0
2021-06-02 14:10:00,468.52,469.95,468.52,469.55,2033.0,449.4476,450.8194,449.4476,450.4357,2033.0
2021-06-02 14:20:00,469.5,470.07,469.17,469.49,2100.0,450.3877,450.9345,450.0711,450.3781,2100.0
2021-06-02 14:30:00,469.26,469.97,469.06,469.15,3915.0,450.1575,450.8386,449.9656,450.052,3915.0
2021-06-02 14:40:00,469.09,469.36,468.6,469.36,4960.0,449.9944,450.2534,449.5243,450.2534,4960.0
2021-06-02 14:50:00,468.85,470.17,468.71,468.81,2916.0,449.7642,451.0304,449.6299,449.7258,2916.0
2021-06-02 15:00:00,468.98,469.6,468.68,469.31,2775.0,449.8889,450.4836,449.6011,450.2054,2775.0
2021-06-02 15:10:00,469.16,469.73,468.96,469.05,5572.0,450.0615,450.6083,449.8697,449.956,5572.0
2021-06-02 15:20:00,468.98,469.26,468.74,469.21,2253.0,449.8889,450.1575,449.6586,450.1095,2253.0
2021-06-02 15:30:00,469.11,469.11,468.25,468.34,6172.0,450.0136,450.0136,449.1886,449.2749,6172.0
2021-06-02 15:40:00,468.26,469.11,468.0,468.94,7382.0,449.1982,450.0136,448.9488,449.8505,7382.0
2021-06-02 15:50:00,469.11,469.67,468.8,469.11,27228.0,450.0136,450.5508,449.7162,450.0136,27228.0
2021-06-03 09:30:00,467.0,467.03,467.0,467.0,8157.0,447.9895,448.0183,447.9895,447.9895,8157.0
2021-06-03 09:40:00,465.0,465.52,463.46,463.46,801.0,446.0709,446.5697,444.5936,444.5936,801.0
2021-06-03 09:50:00,462.92,464.06,462.92,464.06,703.0,444.0756,445.1692,444.0756,445.1692,703.0
2021-06-03 10:00:00,462.41,463.85,462.41,463.59,2815.0,443.5863,444.9677,443.5863,444.7183,2815.0
2021-06-03 10:10:00,462.99,463.23,462.27,462.32,1044.0,444.1427,444.3729,443.452,443.5,1044.0
2021-06-03 10:20:00,462.11,462.11,459.79,459.79,4457.0,443.2985,443.2985,441.073,441.073,4457.0
2021-06-03 10:30:00,460.09,460.15,459.36,459.44,3289.0,441.3608,441.4183,440.6605,440.7372,3289.0
2021-06-03 10:40:00,458.78,460.16,458.49,460.16,2036.0,440.1041,441.4279,439.8259,441.4279,2036.0
2021-06-03 10:50:00,461.07,461.07,460.62,461.0,700.0,442.3009,442.3009,441.8692,442.2337,700.0
2021-06-03 11:00:00,461.73,464.43,461.72,464.43,1400.0,442.934,445.5241,442.9244,445.5241,1400.0
2021-06-03 11:10:00,464.55,465.18,464.25,464.92,1457.0,445.6392,446.2436,445.3514,445.9941,1457.0
2021-06-03 11:20:00,465.39,465.74,465.39,465.55,987.0,446.445,446.7808,446.445,446.5985,987.0
2021-06-03 11:30:00,465.01,465.21,464.15,464.46,2721.0,446.0805,446.2723,445.2555,445.5529,2721.0
2021-06-03 11:40:00,464.28,464.55,464.18,464.18,500.0,445.3802,445.6392,445.2843,445.2843,500.0
2021-06-03 11:50:00,463.9,464.19,463.43,464.19,1808.0,445.0157,445.2939,444.5648,445.2939,1808.0
2021-06-03 12:00:00,464.33,465.11,464.05,464.32,7673.0,445.4282,446.1764,445.1596,445.4186,7673.0
2021-06-03 12:10:00,464.01,464.29,463.1,463.1,2137.0,445.1212,445.3898,444.2482,444.2482,2137.0
2021-06-03 12:20:00,462.88,463.23,462.38,463.23,1200.0,444.0372,444.3729,443.5575,444.3729,1200.0
2021-06-03 12:30:00,463.05,464.01,463.04,464.0,2471.0,444.2003,445.1212,444.1907,445.1116,2471.0
2021-06-03 12:40:00,463.89,464.96,463.89,464.41,908.0,445.0061,446.0325,445.0061,445.5049,908.0
2021-06-03 12:50:00,464.4,464.72,464.11,464.72,2730.0,445.4953,445.8023,445.2171,445.8023,2730.0
2021-06-03 13:00:00,464.91,465.21,464.59,464.81,3256.0,445.9846,446.2723,445.6776,445.8886,3256.0
2021-06-03 13:10:00,464.6,464.61,464.34,464.34,900.0,445.6872,445.6968,445.4378,445.4378,900.0
2021-06-03 13:20:00,463.8,464.36,463.72,464.28,915.0,444.9197,445.4569,444.843,445.3802,915.0
2021-06-03 13:30:00,463.76,464.2,463.41,464.17,2996.0,444.8814,445.3035,444.5456,445.2747,2996.0
2021-06-03 13:40:00,463.87,463.87,463.42,463.42,500.0,444.9869,444.9869,444.5552,444.5552,500.0
2021-06-03 13:50:00,463.84,464.13,463.13,463.35,1275.0,444.9581,445.2363,444.277,444.4881,1275.0
2021-06-03 14:00:00,462.62,462.63,462.27,462.48,900.0,443.7878,443.7974,443.452,443.6535,900.0
2021-06-03 14:10:00,462.45,462.72,462.14,462.37,1476.0,443.6247,443.8837,443.3273,443.548,1476.0
2021-06-03 14:20:00,461.86,462.62,461.79,461.79,1100.0,443.0587,443.7878,442.9916,442.9916,1100.0
2021-06-03 14:30:00,461.79,462.81,461.79,462.81,1595.0,442.9916,443.97,442.9916,443.97,1595.0
2021-06-03 14:40:00,462.68,462.68,461.99,462.34,1352.0,443.8453,443.8453,443.1834,443.5192,1352.0
2021-06-03 14:50:00,462.36,462.69,462.36,462.66,600.0,443.5384,443.8549,443.5384,443.8261,600.0
2021-06-03 15:00:00,462.27,462.8,462.26,462.5,1903.0,443.452,443.9604,443.4424,443.6727,1903.0
2021-06-03 15:10:00,462.68,463.01,462.6,462.6,1383.0,443.8453,444.1619,443.7686,443.7686,1383.0
2021-06-03 15:20:00,462.6,462.67,461.93,462.11,2504.0,443.7686,443.8357,443.1259,443.2985,2504.0
2021-06-03 15:30:00,462.04,463.11,461.89,463.11,2570.0,443.2314,444.2578,443.0875,444.2578,2570.0
2021-06-03 15:40:00,462.94,463.45,461.67,463.44,8485.0,444.0947,444.584,442.8764,444.5744,8485.0
2021-06-03 15:50:00,463.56,463.56,461.83,462.07,17640.0,444.6895,444.6895,443.0299,443.2602,17640.0
2021-06-04 09:30:00,465.07,465.07,462.03,463.8,4568.0,446.138,446.138,443.2218,444.9197,4568.0
2021-06-04 09:40:00,463.5,464.2,463.29,463.39,629.0,444.632,445.3035,444.4305,444.5264,629.0
2021-06-04 09:50:00,463.44,465.09,463.44,464.97,1314.0,444.5744,446.1572,444.5744,446.0421,1314.0
2021-06-04 10:00:00,464.31,465.47,464.04,465.14,1700.0,445.409,446.5218,445.15,446.2052,1700.0
2021-06-04 10:10:00,464.96,464.96,460.03,461.67,12922.0,446.0325,446.0325,441.3032,442.8764,12922.0
2021-06-04 10:20:00,462.48,462.74,461.71,461.72,637.0,443.6535,443.9029,442.9148,442.9244,637.0
2021-06-04 10:30:00,461.68,462.01,461.24,462.01,2081.0,442.886,443.2026,442.464,443.2026,2081.0
2021-06-04 10:40:00,462.01,462.01,462.01,462.01,0.0,443.2026,443.2026,443.2026,443.2026,0.0
2021-06-04 10:50:00,461.34,462.33,461.34,462.16,2977.0,442.5599,443.5096,442.5599,443.3465,2977.0
2021-06-04 11:00:00,462.1,464.2,462.1,463.14,8172.0,443.2889,445.3035,443.2889,444.2866,8172.0
2021-06-04 11:10:00,462.58,462.58,462.58,462.58,200.0,443.7494,443.7494,443.7494,443.7494,200.0
2021-06-04 11:20:00,463.13,463.13,462.38,462.38,246.0,444.277,444.277,443.5575,443.5575,246.0
2021-06-04 11:30:00,461.8,461.8,460.55,461.49,3634.0,443.0012,443.0012,441.802,442.7038,3634.0
2021-06-04 11:40:00,461.52,462.62,461.52,462.0,4296.0,442.7326,443.7878,442.7326,443.193,4296.0
2021-06-04 11:50:00,461.73,461.73,461.42,461.43,300.0,442.934,442.934,442.6366,442.6462,300.0
2021-06-04 12:00:00,461.4,461.78,461.22,461.75,1500.0,442.6174,442.982,442.4448,442.9532,1500.0
2021-06-04 12:10:00,461.85,462.39,461.85,462.05,446.0,443.0491,443.5671,443.0491,443.241,446.0
2021-06-04 12:20:00,462.26,462.26,461.82,461.82,400.0,443.4424,443.4424,443.0203,443.0203,400.0
2021-06-04 12:30:00,462.01,462.02,461.85,461.92,500.0,443.2026,443.2122,443.0491,443.1163,500.0
2021-06-04 12:40:00,461.93,461.93,461.55,461.55,630.0,443.1259,443.1259,442.7613,442.7613,630.0
2021-06-04 12:50:00,461.55,461.55,461.55,461.55,0.0,442.7613,442.7613,442.7613,442.7613,0.0
2021-06-04 13:00:00,461.72,461.91,461.44,461.91,790.0,442.9244,443.1067,442.6558,443.1067,790.0
2021-06-04 13:10:00,461.56,461.56,461.22,461.23,300.0,442.7709,442.7709,442.4448,442.4544,300.0
2021-06-04 13:20:00,461.3,461.3,460.56,460.56,1207.0,442.5215,442.5215,441.8116,441.8116,1207.0
2021-06-04 13:30:00,460.89,461.08,460.85,461.08,400.0,442.1282,442.3105,442.0898,442.3105,400.0
2021-06-04 13:40:00,461.26,461.26,461.05,461.09,300.0,442.4831,442.4831,442.2817,442.3201,300.0
2021-06-04 13:50:00,461.52,461.52,461.07,461.16,706.0,442.7326,442.7326,442.3009,442.3872,706.0
2021-06-04 14:00:00,461.26,461.38,461.26,461.32,700.0,442.4831,442.5983,442.4831,442.5407,700.0
2021-06-04 14:10:00,461.75,462.41,461.67,462.35,3787.0,442.9532,443.5863,442.8764,443.5288,3787.0
2021-06-04 14:20:00,462.44,462.73,462.43,462.73,901.0,443.6151,443.8933,443.6055,443.8933,901.0
2021-06-04 14:30:00,462.52,463.18,462.52,463.18,700.0,443.6918,444.325,443.6918,444.325,700.0
2021-06-04 14:40:00,463.65,463.65,463.65,463.65,100.0,444.7758,444.7758,444.7758,444.7758,100.0
2021-06-04 14:50:00,463.18,463.67,463.18,463.56,480.0,444.325,444.795,444.325,444.6895,480.0
2021-06-04 15:00:00,463.36,464.69,463.36,464.63,2134.0,444.4977,445.7735,444.4977,445.716,2134.0
2021-06-04 15:10:00,464.81,465.69,464.8,465.46,1014.0,445.8886,446.7328,445.879,446.5122,1014.0
2021-06-04 15:20:00,465.74,465.74,465.08,465.26,1200.0,446.7808,446.7808,446.1476,446.3203,1200.0
2021-06-04 15:30:00,465.24,465.45,464.8,464.8,3209.0,446.3011,446.5026,445.879,445.879,3209.0
2021-06-04 15:40:00,465.06,466.24,464.91,466.09,7967.0,446.1284,447.2604,445.9846,447.1165,7967.0
2021-06-04 15:50:00,466.4,467.23,465.69,466.31,21408.0,447.4139,448.2101,446.7328,447.3276,21408.0
2021-06-07 09:30:00,467.11,468.03,465.65,467.28,8678.0,448.095,448.9775,446.6944,448.2581,8678.0
2021-06-07 09:40:00,468.3,468.41,466.47,466.65,7003.0,449.2366,449.3421,447.481,447.6537,7003.0
2021-06-07 09:50:00,466.39,467.17,466.38,467.15,1210.0,447.4043,448.1526,447.3947,448.1334,1210.0
2021-06-07 10:00:00,466.19,466.41,466.19,466.36,400.0,447.2124,447.4235,447.2124,447.3755,400.0
2021-06-07 10:10:00,465.68,465.68,465.26,465.26,600.0,446.7232,446.7232,446.3203,446.3203,600.0
2021-06-07 10:20:00,464.36,465.4,464.19,464.35,2781.0,445.4569,446.4546,445.2939,445.4473,2781.0
2021-06-07 10:30:00,464.23,465.67,464.18,464.8,2162.0,445.3322,446.7136,445.2843,445.879,2162.0
2021-06-07 10:40:00,465.99,466.59,465.92,466.59,500.0,447.0206,447.5962,446.9534,447.5962,500.0
2021-06-07 10:50:00,467.57,467.99,467.48,467.79,1842.0,448.5363,448.9392,448.4499,448.7473,1842.0
2021-06-07 11:00:00,467.38,467.38,465.58,465.78,1855.0,448.354,448.354,446.6273,446.8191,1855.0
2021-06-07 11:10:00,466.1,466.46,465.36,465.36,1350.0,447.1261,447.4715,446.4162,446.4162,1350.0
2021-06-07 11:20:00,465.25,465.45,464.48,465.39,18166.0,446.3107,446.5026,445.5721,446.445,18166.0
2021-06-07 11:30:00,465.27,466.0,465.27,465.64,2400.0,446.3299,447.0302,446.3299,446.6848,2400.0
2021-06-07 11:40:00,465.5,466.36,465.5,465.77,2010.0,446.5505,447.3755,446.5505,446.8095,2010.0
2021-06-07 11:50:00,465.99,466.23,465.83,465.97,1000.0,447.0206,447.2508,446.8671,447.0014,1000.0
2021-06-07 12:00:00,465.56,466.67,465.56,466.67,2013.0,446.6081,447.6729,446.6081,447.6729,2013.0
2021-06-07 12:10:00,466.55,466.63,466.33,466.45,800.0,447.5578,447.6345,447.3467,447.4619,800.0
2021-06-07 12:20:00,466.31,467.33,466.27,467.33,2155.0,447.3276,448.306,447.2892,448.306,2155.0
2021-06-07 12:30:00,467.06,467.06,465.93,465.94,1001.0,448.047,448.047,446.963,446.9726,1001.0
2021-06-07 12:40:00,466.08,466.2,465.79,465.79,2144.0,447.1069,447.222,446.8287,446.8287,2144.0
2021-06-07 12:50:00,466.0,466.48,465.59,465.59,1801.0,447.0302,447.4906,446.6369,446.6369,1801.0
2021-06-07 13:00:00,465.68,465.68,465.43,465.47,440.0,446.7232,446.7232,446.4834,446.5218,440.0
2021-06-07 13:10:00,465.36,465.82,465.36,465.82,1226.0,446.4162,446.8575,446.4162,446.8575,1226.0
2021-06-07 13:20:00,466.29,466.29,466.09,466.17,1096.0,447.3084,447.3084,447.1165,447.1933,1096.0
2021-06-07 13:30:00,466.35,466.35,465.77,466.14,1008.0,447.3659,447.3659,446.8095,447.1645,1008.0
2021-06-07 13:40:00,466.49,466.49,465.73,466.01,1033.0,447.5002,447.5002,446.7712,447.0398,1033.0
2021-06-07 13:50:00,466.0,466.48,465.58,466.48,789.0,447.0302,447.4906,446.6273,447.4906,789.0
2021-06-07 14:00:00,466.58,466.77,466.09,466.12,1546.0,447.5866,447.7688,447.1165,447.1453,1546.0
2021-06-07 14:10:00,466.18,466.65,465.84,466.03,1382.0,447.2029,447.6537,446.8767,447.059,1382.0
2021-06-07 14:20:00,466.08,466.08,465.45,465.62,2333.0,447.1069,447.1069,446.5026,446.6657,2333.0
2021-06-07 14:30:00,465.97,466.26,465.97,466.09,513.0,447.0014,447.2796,447.0014,447.1165,513.0
2021-06-07 14:40:00,465.92,466.2,465.86,465.93,1799.0,446.9534,447.222,446.8959,446.963,1799.0
2021-06-07 14:50:00,466.03,466.18,465.5,465.52,32386.0,447.059,447.2029,446.5505,446.5697,32386.0
2021-06-07 15:00:00,465.42,465.53,465.26,465.5,1007.0,446.4738,446.5793,446.3203,446.5505,1007.0
2021-06-07 15:10:00,465.74,465.74,464.54,464.96,18137.0,446.7808,446.7808,445.6296,446.0325,18137.0
2021-06-07 15:20:00,465.08,465.31,464.91,465.22,7640.0,446.1476,446.3683,445.9846,446.2819,7640.0
2021-06-07 15:30:00,465.21,465.29,463.91,463.96,5621.0,446.2723,446.3491,445.0253,445.0732,5621.0
2021-06-07 15:40:00,463.93,464.02,463.25,463.61,3918.0,445.0444,445.1308,444.3921,444.7375,3918.0
2021-06-07 15:50:00,463.87,464.9,463.63,464.31,13666.0,444.9869,445.975,444.7567,445.409,13666.0
2021-06-08 09:30:00,464.61,465.0,463.67,463.67,3325.0,445.6968,446.0709,444.795,444.795,3325.0
2021-06-08 09:40:00,464.07,465.55,463.64,464.97,20266.0,445.1787,446.5985,444.7663,446.0421,20266.0
2021-06-08 09:50:00,464.76,465.05,464.2,465.05,9197.0,445.8407,446.1189,445.3035,446.1189,9197.0
2021-06-08 10:00:00,465.05,465.6,464.85,465.6,1331.0,446.1189,446.6465,445.927,446.6465,1331.0
2021-06-08 10:10:00,465.55,465.99,465.45,465.75,928.0,446.5985,447.0206,446.5026,446.7904,928.0
2021-06-08 10:20:00,465.65,466.6,464.47,464.78,5000.0,446.6944,447.6058,445.5625,445.8598,5000.0
2021-06-08 10:30:00,464.66,464.93,463.21,463.21,2173.0,445.7447,446.0037,444.3538,444.3538,2173.0
2021-06-08 10:40:00,462.93,462.93,461.51,461.51,1800.0,444.0852,444.0852,442.723,442.723,1800.0
2021-06-08 10:50:00,461.81,462.32,461.43,462.06,12447.0,443.0107,443.5,442.6462,443.2506,12447.0
2021-06-08 11:00:00,462.01,462.32,461.86,462.11,3510.0,443.2026,443.5,443.0587,443.2985,3510.0
2021-06-08 11:10:00,462.11,462.19,461.7,462.0,3671.0,443.2985,443.3753,442.9052,443.193,3671.0
2021-06-08 11:20:00,461.29,462.27,460.86,462.27,1165.0,442.5119,443.452,442.0994,443.452,1165.0
2021-06-08 11:30:00,462.12,462.16,461.2,461.2,1272.0,443.3081,443.3465,442.4256,442.4256,1272.0
2021-06-08 11:40:00,461.59,462.39,461.59,462.11,2522.0,442.7997,443.5671,442.7997,443.2985,2522.0
2021-06-08 11:50:00,461.76,462.84,461.76,462.83,10286.0,442.9628,443.9988,442.9628,443.9892,10286.0
2021-06-08 12:00:00,462.79,463.06,462.55,462.61,1728.0,443.9509,444.2099,443.7206,443.7782,1728.0
2021-06-08 12:10:00,462.83,462.92,462.54,462.61,1896.0,443.9892,444.0756,443.711,443.7782,1896.0
2021-06-08 12:20:00,462.61,463.15,462.45,462.75,1697.0,443.7782,444.2962,443.6247,443.9125,1697.0
2021-06-08 12:30:00,462.75,463.38,462.72,462.91,3216.0,443.9125,444.5168,443.8837,444.066,3216.0
2021-06-08 12:40:00,462.64,462.99,462.37,462.7,2526.0,443.807,444.1427,443.548,443.8645,2526.0
2021-06-08 12:50:00,462.74,462.93,462.67,462.78,1300.0,443.9029,444.0852,443.8357,443.9413,1300.0
2021-06-08 13:00:00,463.08,463.93,462.77,463.93,700.0,444.229,445.0444,443.9317,445.0444,700.0
2021-06-08 13:10:00,463.91,463.96,463.3,463.3,2284.0,445.0253,445.0732,444.4401,444.4401,2284.0
2021-06-08 13:20:00,463.31,463.5,463.15,463.28,1975.0,444.4497,444.632,444.2962,444.4209,1975.0
2021-06-08 13:30:00,463.4,463.4,462.87,463.13,2419.0,444.536,444.536,444.0276,444.277,2419.0
2021-06-08 13:40:00,462.79,462.79,462.42,462.51,500.0,443.9509,443.9509,443.5959,443.6823,500.0
2021-06-08 13:50:00,462.26,462.48,462.26,462.48,339.0,443.4424,443.6535,443.4424,443.6535,339.0
2021-06-08 14:00:00,462.6,463.08,462.59,463.08,1000.0,443.7686,444.229,443.759,444.229,1000.0
2021-06-08 14:10:00,462.85,463.08,462.85,463.03,905.0,444.0084,444.229,444.0084,444.1811,905.0
2021-06-08 14:20:00,463.02,463.15,462.6,462.6,1210.0,444.1715,444.2962,443.7686,443.7686,1210.0
2021-06-08 14:30:00,462.81,463.11,462.8,463.0,840.0,443.97,444.2578,443.9604,444.1523,840.0
2021-06-08 14:40:00,462.63,462.86,462.63,462.86,300.0,443.7974,444.018,443.7974,444.018,300.0
2021-06-08 14:50:00,463.15,463.15,462.89,463.03,1905.0,444.2962,444.2962,444.0468,444.1811,1905.0
2021-06-08 15:00:00,463.07,463.64,463.0,463.64,2800.0,444.2195,444.7663,444.1523,444.7663,2800.0
2021-06-08 15:10:00,463.43,463.93,463.42,463.56,1053.0,444.5648,445.0444,444.5552,444.6895,1053.0
2021-06-08 15:20:00,464.05,464.08,463.41,463.45,2000.0,445.1596,445.1883,444.5456,444.584,2000.0
2021-06-08 15:30:00,463.8,464.42,463.75,463.84,2723.0,444.9197,445.5145,444.8718,444.9581,2723.0
2021-06-08 15:40:00,463.76,464.42,463.58,463.73,3500.0,444.8814,445.5145,444.7087,444.8526,3500.0
2021-06-08 15:50:00,463.75,463.79,462.82,463.33,13333.0,444.8718,444.9101,443.9796,444.4689,13333.0
2021-06-09 09:30:00,465.09,465.09,462.29,464.51,3353.0,446.1572,446.1572,443.4712,445.6008,3353.0
2021-06-09 09:40:00,463.2,463.37,461.29,461.29,600.0,444.3442,444.5072,442.5119,442.5119,600.0
2021-06-09 09:50:00,461.44,462.68,460.96,462.68,1569.0,442.6558,443.8453,442.1953,443.8453,1569.0
2021-06-09 10:00:00,463.01,463.01,460.97,461.07,1307.0,444.1619,444.1619,442.2049,442.3009,1307.0
2021-06-09 10:10:00,461.55,461.55,460.75,461.35,1200.0,442.7613,442.7613,441.9939,442.5695,1200.0
2021-06-09 10:20:00,461.69,461.87,460.74,461.8,4459.0,442.8956,443.0683,441.9843,443.0012,4459.0
2021-06-09 10:30:00,461.8,461.8,461.19,461.66,2561.0,443.0012,443.0012,442.416,442.8669,2561.0
2021-06-09 10:40:00,461.58,462.69,461.44,462.6,24107.0,442.7901,443.8549,442.6558,443.7686,24107.0
2021-06-09 10:50:00,462.42,462.9,462.32,462.48,2065.0,443.5959,444.0564,443.5,443.6535,2065.0
2021-06-09 11:00:00,462.48,462.48,462.48,462.48,0.0,443.6535,443.6535,443.6535,443.6535,0.0
2021-06-09 11:10:00,461.81,461.94,461.48,461.94,600.0,443.0107,443.1355,442.6942,443.1355,600.0
2021-06-09 11:20:00,462.02,462.47,461.67,462.47,1500.0,443.2122,443.6439,442.8764,443.6439,1500.0
2021-06-09 11:30:00,462.25,462.25,462.25,462.25,108.0,443.4328,443.4328,443.4328,443.4328,108.0
2021-06-09 11:40:00,462.66,463.63,462.66,463.4,2138.0,443.8261,444.7567,443.8261,444.536,2138.0
2021-06-09 11:50:00,463.23,463.67,462.73,463.62,4082.0,444.3729,444.795,443.8933,444.7471,4082.0
2021-06-09 12:00:00,463.72,464.33,463.72,463.93,900.0,444.843,445.4282,444.843,445.0444,900.0
2021-06-09 12:10:00,463.95,464.41,463.95,464.41,200.0,445.0636,445.5049,445.0636,445.5049,200.0
2021-06-09 12:20:00,464.41,465.36,464.41,465.27,2299.0,445.5049,446.4162,445.5049,446.3299,2299.0
2021-06-09 12:30:00,465.44,465.87,465.15,465.35,7688.0,446.493,446.9055,446.2148,446.4066,7688.0
2021-06-09 12:40:00,465.41,466.98,465.4,466.6,12308.0,446.4642,447.9703,446.4546,447.6058,12308.0
2021-06-09 12:50:00,466.66,467.01,466.21,466.21,2043.0,447.6633,447.9991,447.2316,447.2316,2043.0
2021-06-09 13:00:00,466.27,466.69,466.27,466.48,1392.0,447.2892,447.6921,447.2892,447.4906,1392.0
2021-06-09 13:10:00,466.58,466.72,466.58,466.71,200.0,447.5866,447.7209,447.5866,447.7113,200.0
2021-06-09 13:20:00,467.03,467.19,466.87,467.1,874.0,448.0183,448.1717,447.8648,448.0854,874.0
2021-06-09 13:30:00,466.65,467.07,466.64,466.95,1400.0,447.6537,448.0566,447.6441,447.9415,1400.0
2021-06-09 13:40:00,466.77,467.74,466.77,467.74,915.0,447.7688,448.6994,447.7688,448.6994,915.0
2021-06-09 13:50:00,467.75,468.2,467.5,467.7,2187.0,448.7089,449.1406,448.4691,448.661,2187.0
2021-06-09 14:00:00,467.82,467.91,467.62,467.62,300.0,448.7761,448.8624,448.5842,448.5842,300.0
2021-06-09 14:10:00,467.32,467.32,465.96,466.11,1900.0,448.2964,448.2964,446.9918,447.1357,1900.0
2021-06-09 14:20:00,466.11,466.11,466.11,466.11,0.0,447.1357,447.1357,447.1357,447.1357,0.0
2021-06-09 14:30:00,466.53,466.76,466.02,466.13,1015.0,447.5386,447.7592,447.0494,447.1549,1015.0
2021-06-09 14:40:00,466.35,466.72,466.35,466.72,1000.0,447.3659,447.7209,447.3659,447.7209,1000.0
2021-06-09 14:50:00,466.67,466.84,465.99,466.28,995.0,447.6729,447.836,447.0206,447.2988,995.0
2021-06-09 15:00:00,466.25,466.44,465.98,466.3,1065.0,447.27,447.4523,447.011,447.318,1065.0
2021-06-09 15:10:00,466.0,466.76,466.0,466.53,2000.0,447.0302,447.7592,447.0302,447.5386,2000.0
2021-06-09 15:20:00,466.77,466.78,466.33,466.4,2248.0,447.7688,447.7784,447.3467,447.4139,2248.0
2021-06-09 15:30:00,466.43,466.79,465.99,466.17,3709.0,447.4427,447.788,447.0206,447.1933,3709.0
2021-06-09 15:40:00,466.16,466.49,466.0,466.38,5736.0,447.1837,447.5002,447.0302,447.3947,5736.0
2021-06-09 15:50:00,466.14,466.61,465.45,465.45,20050.0,447.1645,447.6153,446.5026,446.5026,20050.0
2021-06-10 09:30:00,466.65,467.97,464.88,467.97,3938.0,447.6537,448.92,445.9558,448.92,3938.0
2021-06-10 09:40:00,468.68,468.68,467.2,467.2,300.0,449.6011,449.6011,448.1813,448.1813,300.0
2021-06-10 09:50:00,466.0,469.19,466.0,469.18,7966.0,447.0302,450.0903,447.0302,450.0807,7966.0
2021-06-10 10:00:00,469.4,470.55,468.84,469.69,10695.0,450.2918,451.395,449.7546,450.57,10695.0
2021-06-10 10:10:00,469.54,471.88,469.13,471.78,8043.0,450.4261,452.6708,450.0328,452.5749,8043.0
2021-06-10 10:20:00,471.78,472.9,471.07,472.8,11685.0,452.5749,453.6493,451.8938,453.5534,11685.0
2021-06-10 10:30:00,473.42,473.42,471.48,472.35,3944.0,454.1481,454.1481,452.2871,453.1217,3944.0
2021-06-10 10:40:00,471.73,472.82,471.72,471.89,4268.0,452.5269,453.5726,452.5173,452.6804,4268.0
2021-06-10 10:50:00,471.71,472.35,471.2,472.19,5106.0,452.5077,453.1217,452.0185,452.9682,5106.0
2021-06-10 11:00:00,472.21,472.5,471.76,471.98,1432.0,452.9874,453.2656,452.5557,452.7667,1432.0
2021-06-10 11:10:00,472.29,474.31,472.26,474.31,8018.0,453.0641,455.0019,453.0354,455.0019,8018.0
2021-06-10 11:20:00,474.41,476.57,473.63,476.3,22504.0,455.0978,457.1699,454.3496,456.9109,22504.0
2021-06-10 11:30:00,476.3,478.55,476.3,477.5,20104.0,456.9109,459.0693,456.9109,458.062,20104.0
2021-06-10 11:40:00,477.62,478.86,476.98,478.32,6024.0,458.1772,459.3667,457.5632,458.8487,6024.0
2021-06-10 11:50:00,478.42,478.96,477.4,477.86,4797.0,458.9446,459.4626,457.9661,458.4074,4797.0
2021-06-10 12:00:00,477.7,478.1,477.23,477.6,5300.0,458.2539,458.6376,457.803,458.158,5300.0
2021-06-10 12:10:00,478.0,479.35,478.0,479.35,601.0,458.5417,459.8367,458.5417,459.8367,601.0
2021-06-10 12:20:00,479.2,479.2,477.47,477.74,3475.0,459.6928,459.6928,458.0333,458.2923,3475.0
2021-06-10 12:30:00,477.51,477.92,476.55,476.93,6224.0,458.0716,458.4649,457.1507,457.5152,6224.0
2021-06-10 12:40:00,477.05,477.72,476.77,477.72,2233.0,457.6304,458.2731,457.3618,458.2731,2233.0
2021-06-10 12:50:00,477.01,478.0,477.01,477.95,1511.0,457.592,458.5417,457.592,458.4937,1511.0
2021-06-10 13:00:00,477.89,477.94,477.35,477.59,2158.0,458.4362,458.4841,457.9181,458.1484,2158.0
2021-06-10 13:10:00,477.65,477.99,477.27,477.87,1532.0,458.2059,458.5321,457.8414,458.417,1532.0
2021-06-10 13:20:00,477.51,477.51,475.49,475.49,1797.0,458.0716,458.0716,456.1339,456.1339,1797.0
2021-06-10 13:30:00,476.28,476.69,475.81,476.69,1154.0,456.8917,457.285,456.4408,457.285,1154.0
2021-06-10 13:40:00,476.83,477.39,476.74,477.16,2248.0,457.4193,457.9565,457.333,457.7359,2248.0
2021-06-10 13:50:00,477.27,478.57,477.08,478.57,500.0,457.8414,459.0885,457.6591,459.0885,500.0
2021-06-10 14:00:00,478.33,478.71,478.04,478.4,3174.0,458.8583,459.2228,458.5801,458.9254,3174.0
2021-06-10 14:10:00,478.11,478.56,477.82,478.14,4176.0,458.6472,459.0789,458.369,458.676,4176.0
2021-06-10 14:20:00,478.05,478.74,477.93,478.74,1999.0,458.5897,459.2516,458.4745,459.2516,1999.0
2021-06-10 14:30:00,478.23,478.74,477.99,478.74,861.0,458.7623,459.2516,458.5321,459.2516,861.0
2021-06-10 14:40:00,478.67,478.67,477.22,477.57,1731.0,459.1844,459.1844,457.7934,458.1292,1731.0
2021-06-10 14:50:00,477.48,478.18,477.48,478.18,2150.0,458.0429,458.7144,458.0429,458.7144,2150.0
2021-06-10 15:00:00,477.95,477.95,476.67,476.92,2219.0,458.4937,458.4937,457.2658,457.5057,2219.0
2021-06-10 15:10:00,476.69,477.11,476.35,476.35,1131.0,457.285,457.6879,456.9589,456.9589,1131.0
2021-06-10 15:20:00,476.49,476.72,475.94,476.08,1914.0,457.0932,457.3138,456.5655,456.6998,1914.0
2021-06-10 15:30:00,476.08,476.23,475.34,475.35,6202.0,456.6998,456.8437,455.99,455.9996,6202.0
2021-06-10 15:40:00,475.37,476.2,475.13,476.2,22373.0,456.0187,456.815,455.7885,456.815,22373.0
2021-06-10 15:50:00,476.78,477.21,476.08,476.47,19679.0,457.3714,457.7838,456.6998,457.074,19679.0
2021-06-11 09:30:00,477.9,481.39,477.01,481.39,6091.0,458.4458,461.7937,457.592,461.7937,6091.0
2021-06-11 09:40:00,482.46,482.7,480.91,481.39,3515.0,462.8201,463.0504,461.3332,461.7937,3515.0
2021-06-11 09:50:00,481.57,482.95,481.57,481.7,1200.0,461.9664,463.2902,461.9664,462.0911,1200.0
2021-06-11 10:00:00,481.85,482.03,480.53,481.25,2900.0,462.235,462.4076,460.9687,461.6594,2900.0
2021-06-11 10:10:00,481.15,481.63,480.5,481.43,3312.0,461.5635,462.0239,460.9399,461.8321,3312.0
2021-06-11 10:20:00,481.15,481.15,478.97,478.97,3061.0,461.5635,461.5635,459.4722,459.4722,3061.0
2021-06-11 10:30:00,479.0,480.06,478.67,479.16,2490.0,459.501,460.5178,459.1844,459.6545,2490.0
2021-06-11 10:40:00,478.56,478.99,477.96,478.82,2430.0,459.0789,459.4914,458.5033,459.3283,2430.0
2021-06-11 10:50:00,478.96,480.18,478.68,480.0,11105.0,459.4626,460.6329,459.194,460.4603,11105.0
2021-06-11 11:00:00,479.91,479.91,479.12,479.15,890.0,460.3739,460.3739,459.6161,459.6449,890.0
2021-06-11 11:10:00,479.48,480.41,479.36,480.41,1988.0,459.9614,460.8536,459.8463,460.8536,1988.0
2021-06-11 11:20:00,480.25,480.25,479.33,479.33,1300.0,460.7001,460.7001,459.8175,459.8175,1300.0
2021-06-11 11:30:00,479.44,479.44,478.47,478.47,1321.0,459.9231,459.9231,458.9926,458.9926,1321.0
2021-06-11 11:40:00,478.17,478.86,477.58,478.86,3911.0,458.7048,459.3667,458.1388,459.3667,3911.0
2021-06-11 11:50:00,478.06,478.48,478.04,478.05,1100.0,458.5992,459.0021,458.5801,458.5897,1100.0
2021-06-11 12:00:00,478.47,478.91,478.19,478.19,1521.0,458.9926,459.4146,458.724,458.724,1521.0
2021-06-11 12:10:00,478.15,478.22,477.77,478.22,1500.0,458.6856,458.7527,458.3211,458.7527,1500.0
2021-06-11 12:20:00,478.0,478.64,477.97,478.58,1498.0,458.5417,459.1556,458.5129,459.0981,1498.0
2021-06-11 12:30:00,478.3,478.45,477.96,478.04,1300.0,458.8295,458.9734,458.5033,458.5801,1300.0
2021-06-11 12:40:00,478.18,478.34,477.96,478.06,700.0,458.7144,458.8678,458.5033,458.5992,700.0
2021-06-11 12:50:00,477.96,478.47,477.95,478.47,1020.0,458.5033,458.9926,458.4937,458.9926,1020.0
2021-06-11 13:00:00,478.51,478.54,478.3,478.3,1213.0,459.0309,459.0597,458.8295,458.8295,1213.0
2021-06-11 13:10:00,478.47,478.5,478.47,478.5,542.0,458.9926,459.0213,458.9926,459.0213,542.0
2021-06-11 13:20:00,478.39,478.47,477.95,478.47,3013.0,458.9158,458.9926,458.4937,458.9926,3013.0
2021-06-11 13:30:00,478.05,478.17,477.94,478.0,2495.0,458.5897,458.7048,458.4841,458.5417,2495.0
2021-06-11 13:40:00,478.27,478.28,477.71,477.71,1402.0,458.8007,458.8103,458.2635,458.2635,1402.0
2021-06-11 13:50:00,477.73,477.73,476.61,477.08,1940.0,458.2827,458.2827,457.2083,457.6591,1940.0
2021-06-11 14:00:00,476.79,477.66,476.79,477.65,1199.0,457.3809,458.2155,457.3809,458.2059,1199.0
2021-06-11 14:10:00,478.07,478.13,477.72,477.72,1480.0,458.6088,458.6664,458.2731,458.2731,1480.0
2021-06-11 14:20:00,477.9,478.37,477.89,478.37,2334.0,458.4458,458.8966,458.4362,458.8966,2334.0
2021-06-11 14:30:00,478.22,479.16,478.13,478.47,1682.0,458.7527,459.6545,458.6664,458.9926,1682.0
2021-06-11 14:40:00,478.82,479.03,478.5,478.59,1100.0,459.3283,459.5298,459.0213,459.1077,1100.0
2021-06-11 14:50:00,478.61,479.29,478.59,479.11,2812.0,459.1269,459.7792,459.1077,459.6065,2812.0
2021-06-11 15:00:00,478.94,478.94,478.24,478.24,1428.0,459.4434,459.4434,458.7719,458.7719,1428.0
2021-06-11 15:10:00,478.26,478.76,477.99,478.48,2251.0,458.7911,459.2708,458.5321,459.0021,2251.0
2021-06-11 15:20:00,478.65,478.81,478.54,478.54,1123.0,459.1652,459.3187,459.0597,459.0597,1123.0
2021-06-11 15:30:00,478.52,478.9,478.15,478.61,3309.0,459.0405,459.4051,458.6856,459.1269,3309.0
2021-06-11 15:40:00,478.49,478.92,478.34,478.58,12838.0,459.0117,459.4242,458.8678,459.0981,12838.0
2021-06-11 15:50:00,478.71,479.62,478.37,479.5,21230.0,459.2228,460.0957,458.8966,459.9806,21230.0
2021-06-14 09:30:00,480.33,480.33,478.73,479.56,2727.0,460.7768,460.7768,459.242,460.0382,2727.0
2021-06-14 09:40:00,479.93,480.03,479.93,480.03,300.0,460.3931,460.4891,460.3931,460.4891,300.0
2021-06-14 09:50:00,480.39,481.44,480.0,480.65,3132.0,460.8344,461.8417,460.4603,461.0838,3132.0
2021-06-14 10:00:00,480.76,483.52,480.76,483.47,2899.0,461.1893,463.837,461.1893,463.789,2899.0
2021-06-14 10:10:00,483.66,483.82,482.59,482.95,3820.0,463.9713,464.1248,462.9448,463.2902,3820.0
2021-06-14 10:20:00,483.19,484.25,483.19,484.14,1440.0,463.5204,464.5373,463.5204,464.4317,1440.0
2021-06-14 10:30:00,485.06,485.06,483.66,484.21,2805.0,465.3143,465.3143,463.9713,464.4989,2805.0
2021-06-14 10:40:00,483.6,484.94,483.59,484.58,2174.0,463.9137,465.1992,463.9041,464.8538,2174.0
2021-06-14 10:50:00,484.93,485.79,484.69,484.96,2923.0,465.1896,466.0146,464.9594,465.2184,2923.0
2021-06-14 11:00:00,485.59,487.2,485.12,486.63,3244.0,465.8227,467.3672,465.3718,466.8204,3244.0
2021-06-14 11:10:00,486.62,487.25,486.1,487.25,4067.0,466.8108,467.4151,466.312,467.4151,4067.0
2021-06-14 11:20:00,486.72,487.51,486.3,487.37,3041.0,466.9067,467.6646,466.5038,467.5303,3041.0
2021-06-14 11:30:00,486.77,488.47,486.76,488.18,29021.0,466.9547,468.5855,466.9451,468.3073,29021.0
2021-06-14 11:40:00,488.07,488.51,487.76,487.84,4135.0,468.2018,468.6238,467.9044,467.9811,4135.0
2021-06-14 11:50:00,488.34,488.42,487.93,488.31,1339.0,468.4608,468.5375,468.0675,468.432,1339.0
2021-06-14 12:00:00,488.46,488.75,487.78,488.75,4313.0,468.5759,468.8541,467.9236,468.8541,4313.0
2021-06-14 12:10:00,489.07,489.27,488.63,489.27,1525.0,469.1611,469.3529,468.739,469.3529,1525.0
2021-06-14 12:20:00,489.11,489.11,487.99,488.3,1300.0,469.1994,469.1994,468.125,468.4224,1300.0
2021-06-14 12:30:00,488.31,488.39,487.73,487.73,1800.0,468.432,468.5087,467.8756,467.8756,1800.0
2021-06-14 12:40:00,487.78,488.79,487.78,488.79,2400.0,467.9236,468.8925,467.9236,468.8925,2400.0
2021-06-14 12:50:00,488.78,488.78,488.26,488.26,1709.0,468.8829,468.8829,468.384,468.384,1709.0
2021-06-14 13:00:00,488.39,488.52,487.95,488.0,500.0,468.5087,468.6334,468.0866,468.1346,500.0
2021-06-14 13:10:00,488.1,488.76,487.8,487.92,2811.0,468.2305,468.8637,467.9428,468.0579,2811.0
2021-06-14 13:20:00,487.92,488.14,487.75,488.14,615.0,468.0579,468.2689,467.8948,468.2689,615.0
2021-06-14 13:30:00,488.18,489.29,488.18,489.25,3522.0,468.3073,469.3721,468.3073,469.3337,3522.0
2021-06-14 13:40:00,488.94,489.38,488.61,488.97,3095.0,469.0363,469.4584,468.7198,469.0651,3095.0
2021-06-14 13:50:00,488.96,489.23,488.83,489.23,1386.0,469.0555,469.3145,468.9308,469.3145,1386.0
2021-06-14 14:00:00,489.3,489.31,489.0,489.0,905.0,469.3817,469.3913,469.0939,469.0939,905.0
2021-06-14 14:10:00,489.0,489.22,488.93,488.96,2400.0,469.0939,469.3049,469.0268,469.0555,2400.0
2021-06-14 14:20:00,488.99,489.15,488.93,489.15,1131.0,469.0843,469.2378,469.0268,469.2378,1131.0
2021-06-14 14:30:00,489.23,489.36,488.94,489.04,902.0,469.3145,469.4392,469.0363,469.1323,902.0
2021-06-14 14:40:00,489.09,489.51,489.09,489.32,1400.0,469.1802,469.5831,469.1802,469.4009,1400.0
2021-06-14 14:50:00,489.42,489.68,489.12,489.68,983.0,469.4968,469.7462,469.209,469.7462,983.0
2021-06-14 15:00:00,489.57,489.68,488.93,489.27,2626.0,469.6407,469.7462,469.0268,469.3529,2626.0
2021-06-14 15:10:00,489.59,489.81,489.41,489.47,3103.0,469.6599,469.8709,469.4872,469.5448,3103.0
2021-06-14 15:20:00,489.33,489.34,489.04,489.18,1100.0,469.4105,469.4201,469.1323,469.2666,1100.0
2021-06-14 15:30:00,489.14,489.28,487.64,487.85,3801.0,469.2282,469.3625,467.7893,467.9907,3801.0
2021-06-14 15:40:00,488.07,490.69,487.77,490.0,12211.0,468.2018,470.7151,467.914,470.0532,12211.0
2021-06-14 15:50:00,490.0,490.95,489.22,490.5,26280.0,470.0532,470.9645,469.3049,470.5328,26280.0
2021-06-15 09:30:00,491.98,492.35,488.69,491.33,6405.0,471.9526,472.3075,468.7965,471.3291,6405.0
2021-06-15 09:40:00,491.21,493.25,491.08,493.21,3196.0,471.2139,473.1709,471.0892,473.1325,3196.0
2021-06-15 09:50:00,493.24,493.49,491.4,491.85,2800.0,473.1613,473.4011,471.3962,471.8279,2800.0
2021-06-15 10:00:00,492.02,492.19,491.59,492.12,3367.0,471.991,472.154,471.5785,472.0869,3367.0
2021-06-15 10:10:00,492.42,493.09,492.31,493.09,1327.0,472.3747,473.0174,472.2692,473.0174,1327.0
2021-06-15 10:20:00,493.29,493.74,492.84,493.27,2127.0,473.2093,473.6409,472.7776,473.1901,2127.0
2021-06-15 10:30:00,493.94,494.67,493.94,494.31,2028.0,473.8328,474.5331,473.8328,474.1877,2028.0
2021-06-15 10:40:00,494.08,494.24,493.13,494.24,1718.0,473.9671,474.1206,473.0558,474.1206,1718.0
2021-06-15 10:50:00,494.12,494.29,493.82,494.0,1950.0,474.0055,474.1686,473.7177,473.8904,1950.0
2021-06-15 11:00:00,493.86,495.12,493.85,494.73,1807.0,473.7561,474.9648,473.7465,474.5906,1807.0
2021-06-15 11:10:00,494.57,495.24,494.55,495.06,1809.0,474.4372,475.0799,474.418,474.9072,1809.0
2021-06-15 11:20:00,495.15,495.44,495.0,495.1,1946.0,474.9936,475.2717,474.8497,474.9456,1946.0
2021-06-15 11:30:00,495.14,496.35,495.14,496.28,3081.0,474.984,476.1447,474.984,476.0776,3081.0
2021-06-15 11:40:00,496.35,497.36,496.35,497.36,2747.0,476.1447,477.1136,476.1447,477.1136,2747.0
2021-06-15 11:50:00,497.33,498.58,497.29,498.58,13642.0,477.0848,478.2839,477.0464,478.2839,13642.0
2021-06-15 12:00:00,498.54,500.08,498.48,499.6,31708.0,478.2456,479.7229,478.188,479.2624,31708.0
2021-06-15 12:10:00,499.83,500.18,499.53,499.92,4618.0,479.483,479.8188,479.1953,479.5694,4618.0
2021-06-15 12:20:00,499.67,500.54,499.61,499.96,11837.0,479.3296,480.1641,479.272,479.6077,11837.0
2021-06-15 12:30:00,499.8,500.5,499.66,500.26,11335.0,479.4543,480.1258,479.32,479.8955,11335.0
2021-06-15 12:40:00,500.0,500.26,499.74,499.9,6616.0,479.6461,479.8955,479.3967,479.5502,6616.0
2021-06-15 12:50:00,499.9,500.15,499.71,500.14,8780.0,479.5502,479.79,479.3679,479.7804,8780.0
2021-06-15 13:00:00,499.93,500.07,496.6,497.05,4539.0,479.579,479.7133,476.3845,476.8162,4539.0
2021-06-15 13:10:00,496.75,497.26,496.73,497.15,4722.0,476.5284,477.0177,476.5092,476.9121,4722.0
2021-06-15 13:20:00,497.16,497.16,496.88,496.99,6227.0,476.9217,476.9217,476.6531,476.7586,6227.0
2021-06-15 13:30:00,496.99,497.46,496.9,496.98,4002.0,476.7586,477.2095,476.6723,476.7491,4002.0
2021-06-15 13:40:00,496.89,497.52,496.89,497.52,1336.0,476.6627,477.2671,476.6627,477.2671,1336.0
2021-06-15 13:50:00,497.57,497.57,496.91,496.92,1792.0,477.315,477.315,476.6819,476.6915,1792.0
2021-06-15 14:00:00,496.9,497.27,496.76,497.0,3860.0,476.6723,477.0272,476.538,476.7682,3860.0
2021-06-15 14:10:00,496.93,497.09,495.52,496.11,5857.0,476.7011,476.8546,475.3485,475.9145,5857.0
2021-06-15 14:20:00,495.55,497.04,495.55,496.66,3916.0,475.3773,476.8066,475.3773,476.4421,3916.0
2021-06-15 14:30:00,496.21,497.18,496.21,497.18,4032.0,476.0104,476.9409,476.0104,476.9409,4032.0
2021-06-15 14:40:00,497.11,497.15,496.55,496.85,8323.0,476.8738,476.9121,476.3366,476.6243,8323.0
2021-06-15 14:50:00,497.02,497.02,496.35,496.61,2400.0,476.7874,476.7874,476.1447,476.3941,2400.0
2021-06-15 15:00:00,496.8,496.95,496.37,496.71,10826.0,476.5764,476.7203,476.1639,476.49,10826.0
2021-06-15 15:10:00,497.13,497.35,496.74,496.93,2672.0,476.8929,477.104,476.5188,476.7011,2672.0
2021-06-15 15:20:00,496.92,496.92,494.65,494.66,13721.0,476.6915,476.6915,474.5139,474.5235,13721.0
2021-06-15 15:30:00,494.74,494.75,493.89,494.36,2263.0,474.6002,474.6098,473.7848,474.2357,2263.0
2021-06-15 15:40:00,494.39,495.16,494.29,494.79,5770.0,474.2645,475.0031,474.1686,474.6482,5770.0
2021-06-15 15:50:00,494.58,495.62,494.12,495.01,37002.0,474.4468,475.4444,474.0055,474.8592,37002.0
2021-06-16 09:30:00,498.74,505.31,497.37,505.31,10636.0,478.4374,484.74,477.1232,484.74,10636.0
2021-06-16 09:40:00,504.98,506.06,502.65,503.13,3604.0,484.4234,485.4594,482.1882,482.6487,3604.0
2021-06-16 09:50:00,502.25,505.74,502.2,504.51,2911.0,481.8045,485.1525,481.7566,483.9725,2911.0
2021-06-16 10:00:00,505.08,505.46,504.07,504.66,2697.0,484.5193,484.8839,483.5504,484.1164,2697.0
2021-06-16 10:10:00,504.52,504.52,501.88,501.9,1975.0,483.9821,483.9821,481.4496,481.4688,1975.0
2021-06-16 10:20:00,501.97,503.58,501.97,503.58,1743.0,481.5359,483.0804,481.5359,483.0804,1743.0
2021-06-16 10:30:00,503.58,504.14,501.23,502.05,13202.0,483.0804,483.6176,480.826,481.6127,13202.0
2021-06-16 10:40:00,501.94,502.02,499.42,499.43,1500.0,481.5071,481.5839,479.0897,479.0993,1500.0
2021-06-16 10:50:00,499.36,500.03,499.13,499.13,2713.0,479.0322,479.6749,478.8115,478.8115,2713.0
2021-06-16 11:00:00,499.14,499.24,498.19,498.82,4447.0,478.8211,478.9171,477.9098,478.5142,4447.0
2021-06-16 11:10:00,498.88,499.54,498.63,499.54,1800.0,478.5717,479.2048,478.3319,479.2048,1800.0
2021-06-16 11:20:00,499.5,500.69,499.48,500.69,5260.0,479.1665,480.308,479.1473,480.308,5260.0
2021-06-16 11:30:00,500.68,500.99,499.0,499.38,6033.0,480.2984,480.5958,478.6868,479.0514,6033.0
2021-06-16 11:40:00,499.43,500.47,499.42,500.37,13527.0,479.0993,480.097,479.0897,480.0011,13527.0
2021-06-16 11:50:00,500.4,500.67,498.67,499.03,13356.0,480.0298,480.2888,478.3703,478.7156,13356.0
2021-06-16 12:00:00,498.93,500.5,498.93,500.5,11608.0,478.6197,480.1258,478.6197,480.1258,11608.0
2021-06-16 12:10:00,500.55,501.3,500.17,500.17,2612.0,480.1737,480.8932,479.8092,479.8092,2612.0
2021-06-16 12:20:00,500.03,500.6,499.84,500.48,2015.0,479.6749,480.2217,479.4926,480.1066,2015.0
2021-06-16 12:30:00,500.42,500.9,499.87,500.35,2912.0,480.049,480.5095,479.5214,479.9819,2912.0
2021-06-16 12:40:00,500.18,500.74,499.9,499.99,2072.0,479.8188,480.356,479.5502,479.6365,2072.0
2021-06-16 12:50:00,500.42,501.57,500.36,501.41,1400.0,480.049,481.1522,479.9915,480.9987,1400.0
2021-06-16 13:00:00,501.26,501.92,501.19,501.92,3130.0,480.8548,481.488,480.7877,481.488,3130.0
2021-06-16 13:10:00,501.89,501.95,500.46,500.66,2425.0,481.4592,481.5167,480.0874,480.2793,2425.0
2021-06-16 13:20:00,500.42,501.11,500.23,500.23,9127.0,480.049,480.7109,479.8668,479.8668,9127.0
2021-06-16 13:30:00,500.11,500.12,498.91,499.04,3108.0,479.7516,479.7612,478.6005,478.7252,3108.0
2021-06-16 13:40:00,499.01,499.01,497.26,497.61,11460.0,478.6964,478.6964,477.0177,477.3534,11460.0
2021-06-16 13:50:00,497.49,498.24,496.42,496.59,3141.0,477.2383,477.9578,476.2119,476.3749,3141.0
2021-06-16 14:00:00,496.17,497.18,492.87,497.18,16381.0,475.972,476.9409,472.8064,476.9409,16381.0
2021-06-16 14:10:00,496.49,496.49,493.9,493.9,3374.0,476.279,476.279,473.7944,473.7944,3374.0
2021-06-16 14:20:00,494.27,495.98,494.04,495.7,2077.0,474.1494,475.7898,473.9287,475.5212,2077.0
2021-06-16 14:30:00,494.89,496.29,494.26,495.25,4164.0,474.7441,476.0871,474.1398,475.0895,4164.0
2021-06-16 14:40:00,495.12,495.12,493.68,494.25,31369.0,474.9648,474.9648,473.5834,474.1302,31369.0
2021-06-16 14:50:00,494.0,495.74,494.0,495.26,2700.0,473.8904,475.5595,473.8904,475.0991,2700.0
2021-06-16 15:00:00,495.26,496.42,495.17,496.42,2601.0,475.0991,476.2119,475.0127,476.2119,2601.0
2021-06-16 15:10:00,496.49,497.99,496.46,497.2,2309.0,476.279,477.7179,476.2502,476.9601,2309.0
2021-06-16 15:20:00,497.47,497.98,496.75,496.98,3515.0,477.2191,477.7083,476.5284,476.7491,3515.0
2021-06-16 15:30:00,496.97,497.17,496.41,496.75,7329.0,476.7395,476.9313,476.2023,476.5284,7329.0
2021-06-16 15:40:00,496.97,497.07,495.16,496.1,6321.0,476.7395,476.8354,475.0031,475.9049,6321.0
2021-06-16 15:50:00,495.51,496.66,495.27,495.5,33499.0,475.3389,476.4421,475.1087,475.3293,33499.0
2021-06-17 09:30:00,494.84,498.5,494.84,498.42,2661.0,474.6962,478.2072,474.6962,478.1304,2661.0
2021-06-17 09:40:00,498.82,498.96,496.7,496.7,1876.0,478.5142,478.6485,476.4805,476.4805,1876.0
2021-06-17 09:50:00,498.2,500.14,497.14,499.13,2875.0,477.9194,479.7804,476.9025,478.8115,2875.0
2021-06-17 10:00:00,499.63,499.63,496.98,496.99,2450.0,479.2912,479.2912,476.7491,476.7586,2450.0
2021-06-17 10:10:00,496.96,497.27,495.49,497.05,4271.0,476.7299,477.0272,475.3197,476.8162,4271.0
2021-06-17 10:20:00,498.13,499.71,498.13,499.05,1908.0,477.8522,479.3679,477.8522,478.7348,1908.0
2021-06-17 10:30:00,499.67,501.11,499.56,501.11,2588.0,479.3296,480.7109,479.224,480.7109,2588.0
2021-06-17 10:40:00,501.53,503.26,501.38,503.26,5295.0,481.1138,482.7734,480.9699,482.7734,5295.0
2021-06-17 10:50:00,503.49,504.42,503.47,503.48,2701.0,482.994,483.8862,482.9749,482.9845,2701.0
2021-06-17 11:00:00,503.51,503.61,501.1,501.1,4310.0,483.0132,483.1092,480.7013,480.7013,4310.0
2021-06-17 11:10:00,500.88,500.88,499.59,500.22,15613.0,480.4903,480.4903,479.2528,479.8572,15613.0
2021-06-17 11:20:00,501.42,501.42,500.95,501.25,1402.0,481.0083,481.0083,480.5574,480.8452,1402.0
2021-06-17 11:30:00,501.15,503.32,500.72,503.32,1650.0,480.7493,482.831,480.3368,482.831,1650.0
2021-06-17 11:40:00,502.97,504.11,502.97,503.86,925.0,482.4952,483.5888,482.4952,483.349,925.0
2021-06-17 11:50:00,504.23,504.24,502.73,502.73,2800.0,483.7039,483.7135,482.265,482.265,2800.0
2021-06-17 12:00:00,502.75,502.89,502.56,502.56,1245.0,482.2842,482.4185,482.1019,482.1019,1245.0
2021-06-17 12:10:00,502.72,503.36,502.66,502.72,2023.0,482.2554,482.8693,482.1978,482.2554,2023.0
2021-06-17 12:20:00,502.78,503.49,502.26,503.49,2588.0,482.313,482.994,481.8141,482.994,2588.0
2021-06-17 12:30:00,503.14,505.0,503.14,504.81,4928.0,482.6583,484.4426,482.6583,484.2603,4928.0
2021-06-17 12:40:00,504.69,504.69,504.02,504.65,4278.0,484.1452,484.1452,483.5025,484.1068,4278.0
2021-06-17 12:50:00,504.6,504.83,503.94,504.36,4418.0,484.0589,484.2795,483.4257,483.8286,4418.0
2021-06-17 13:00:00,504.68,505.0,504.6,504.71,4480.0,484.1356,484.4426,484.0589,484.1644,4480.0
2021-06-17 13:10:00,504.89,505.0,504.21,504.21,2834.0,484.3371,484.4426,483.6847,483.6847,2834.0
2021-06-17 13:20:00,503.86,504.26,503.13,503.35,1902.0,483.349,483.7327,482.6487,482.8597,1902.0
2021-06-17 13:30:00,503.63,504.0,503.45,503.55,2701.0,483.1283,483.4833,482.9557,483.0516,2701.0
2021-06-17 13:40:00,503.65,503.65,502.98,503.33,1786.0,483.1475,483.1475,482.5048,482.8406,1786.0
2021-06-17 13:50:00,503.67,504.06,503.36,503.55,2800.0,483.1667,483.5408,482.8693,483.0516,2800.0
2021-06-17 14:00:00,503.73,503.73,503.22,503.22,898.0,483.2243,483.2243,482.735,482.735,898.0
2021-06-17 14:10:00,503.13,503.5,502.84,502.84,2473.0,482.6487,483.0036,482.3705,482.3705,2473.0
2021-06-17 14:20:00,502.59,503.54,502.58,503.44,2803.0,482.1307,483.042,482.1211,482.9461,2803.0
2021-06-17 14:30:00,503.71,504.03,503.29,503.5,2038.0,483.2051,483.5121,482.8022,483.0036,2038.0
2021-06-17 14:40:00,503.48,503.78,503.15,503.51,2447.0,482.9845,483.2722,482.6679,483.0132,2447.0
2021-06-17 14:50:00,503.16,503.72,502.97,503.72,3000.0,482.6775,483.2147,482.4952,483.2147,3000.0
2021-06-17 15:00:00,503.23,503.53,502.4,503.26,1301.0,482.7446,483.0324,481.9484,482.7734,1301.0
2021-06-17 15:10:00,503.23,504.72,503.1,504.59,2952.0,482.7446,484.174,482.6199,484.0493,2952.0
2021-06-17 15:20:00,504.77,505.15,504.04,504.91,4590.0,484.2219,484.5865,483.5217,484.3562,4590.0
2021-06-17 15:30:00,504.94,505.72,504.62,505.55,5841.0,484.385,485.1333,484.078,484.9702,5841.0
2021-06-17 15:40:00,505.73,506.27,505.07,506.07,6937.0,485.1429,485.6609,484.5097,485.469,6937.0
2021-06-17 15:50:00,506.0,506.12,504.84,505.58,33621.0,485.4019,485.517,484.2891,484.999,33621.0
2021-06-18 09:30:00,503.64,504.7,502.48,504.48,67877.0,483.1379,484.1548,482.0252,483.9437,67877.0
2021-06-18 09:40:00,503.67,504.74,502.07,503.95,3510.0,483.1667,484.1932,481.6319,483.4353,3510.0
2021-06-18 09:50:00,503.54,503.54,500.93,502.06,5549.0,483.042,483.042,480.5383,481.6223,5549.0
2021-06-18 10:00:00,502.6,502.8,499.31,501.04,4051.0,482.1403,482.3321,478.9842,480.6438,4051.0
2021-06-18 10:10:00,501.46,502.54,500.61,502.54,4140.0,481.0467,482.0827,480.2313,482.0827,4140.0
2021-06-18 10:20:00,501.47,502.33,501.35,502.06,5527.0,481.0563,481.8813,480.9412,481.6223,5527.0
2021-06-18 10:30:00,502.08,503.95,502.07,503.95,3376.0,481.6414,483.4353,481.6319,483.4353,3376.0
2021-06-18 10:40:00,503.74,503.91,502.36,502.39,2611.0,483.2339,483.397,481.91,481.9388,2611.0
2021-06-18 10:50:00,502.29,502.61,501.44,502.61,2100.0,481.8429,482.1499,481.0275,482.1499,2100.0
2021-06-18 11:00:00,502.0,502.14,499.56,500.47,5476.0,481.5647,481.699,479.224,480.097,5476.0
2021-06-18 11:10:00,500.44,500.79,499.29,500.46,18885.0,480.0682,480.404,478.965,480.0874,18885.0
2021-06-18 11:20:00,500.26,500.32,498.04,498.26,7594.0,479.8955,479.9531,477.7659,477.9769,7594.0
2021-06-18 11:30:00,498.23,501.25,498.22,501.25,2297.0,477.9482,480.8452,477.9386,480.8452,2297.0
2021-06-18 11:40:00,501.11,501.49,499.8,501.49,2449.0,480.7109,481.0755,479.4543,481.0755,2449.0
2021-06-18 11:50:00,501.94,501.94,500.22,500.52,2590.0,481.5071,481.5071,479.8572,480.1449,2590.0
2021-06-18 12:00:00,500.74,502.0,500.32,502.0,1785.0,480.356,481.5647,479.9531,481.5647,1785.0
2021-06-18 12:10:00,502.0,503.84,501.88,503.71,3762.0,481.5647,483.3298,481.4496,483.2051,3762.0
2021-06-18 12:20:00,503.64,504.5,503.38,504.14,3136.0,483.1379,483.9629,482.8885,483.6176,3136.0
2021-06-18 12:30:00,503.88,503.88,502.59,503.65,1387.0,483.3682,483.3682,482.1307,483.1475,1387.0
2021-06-18 12:40:00,503.67,503.67,501.47,501.89,2208.0,483.1667,483.1667,481.0563,481.4592,2208.0
2021-06-18 12:50:00,501.91,502.42,501.8,502.35,1444.0,481.4784,481.9676,481.3728,481.9005,1444.0
2021-06-18 13:00:00,502.81,502.81,501.92,502.04,3112.0,482.3417,482.3417,481.488,481.6031,3112.0
2021-06-18 13:10:00,502.38,504.11,502.38,503.25,5382.0,481.9292,483.5888,481.9292,482.7638,5382.0
2021-06-18 13:20:00,503.12,503.12,501.95,502.54,1244.0,482.6391,482.6391,481.5167,482.0827,1244.0
2021-06-18 13:30:00,502.7,503.88,502.7,503.06,736.0,482.2362,483.3682,482.2362,482.5816,736.0
2021-06-18 13:40:00,502.8,503.26,502.12,502.13,2891.0,482.3321,482.7734,481.6798,481.6894,2891.0
2021-06-18 13:50:00,502.6,503.13,502.59,503.13,1202.0,482.1403,482.6487,482.1307,482.6487,1202.0
2021-06-18 14:00:00,503.28,504.0,503.15,503.84,1940.0,482.7926,483.4833,482.6679,483.3298,1940.0
2021-06-18 14:10:00,503.22,503.91,503.22,503.73,1546.0,482.735,483.397,482.735,483.2243,1546.0
2021-06-18 14:20:00,503.73,504.69,503.72,503.94,1600.0,483.2243,484.1452,483.2147,483.4257,1600.0
2021-06-18 14:30:00,504.53,505.09,503.91,503.91,2131.0,483.9917,484.5289,483.397,483.397,2131.0
2021-06-18 14:40:00,503.37,504.2,503.22,503.88,1508.0,482.8789,483.6751,482.735,483.3682,1508.0
2021-06-18 14:50:00,503.9,504.82,503.67,504.43,4000.0,483.3874,484.2699,483.1667,483.8958,4000.0
2021-06-18 15:00:00,504.79,505.4,504.2,504.67,2134.0,484.2411,484.8263,483.6751,484.126,2134.0
2021-06-18 15:10:00,504.52,504.83,504.1,504.75,1253.0,483.9821,484.2795,483.5792,484.2028,1253.0
2021-06-18 15:20:00,504.7,506.36,504.7,505.56,6057.0,484.1548,485.7472,484.1548,484.9798,6057.0
2021-06-18 15:30:00,505.34,505.73,504.78,505.3,12654.0,484.7687,485.1429,484.2315,484.7304,12654.0
2021-06-18 15:40:00,505.0,506.4,505.0,505.0,8615.0,484.4426,485.7856,484.4426,484.4426,8615.0
2021-06-18 15:50:00,505.0,505.38,502.64,503.18,86632.0,484.4426,484.8071,482.1786,482.6967,86632.0
2021-06-21 09:30:00,505.0,505.14,500.12,500.69,9225.0,484.4426,484.5769,479.7612,480.308,9225.0
2021-06-21 09:40:00,499.95,501.51,496.74,498.4,12814.0,479.5982,481.0946,476.5188,478.1113,12814.0
2021-06-21 09:50:00,498.59,502.45,498.33,501.97,5508.0,478.2935,481.9964,478.0441,481.5359,5508.0
2021-06-21 10:00:00,502.49,504.0,502.29,503.15,3505.0,482.0348,483.4833,481.8429,482.6679,3505.0
2021-06-21 10:10:00,503.59,504.22,502.49,504.22,6241.0,483.09,483.6943,482.0348,483.6943,6241.0
2021-06-21 10:20:00,504.9,506.06,504.89,505.9,1400.0,484.3466,485.4594,484.3371,485.3059,1400.0
2021-06-21 10:30:00,506.73,509.75,506.71,509.39,3600.0,486.1022,488.9992,486.083,488.6539,3600.0
2021-06-21 10:40:00,510.1,511.23,509.85,511.07,2200.0,489.335,490.419,489.0951,490.2655,2200.0
2021-06-21 10:50:00,511.28,512.54,511.1,512.33,3271.0,490.4669,491.6756,490.2943,491.4742,3271.0
2021-06-21 11:00:00,512.0,514.72,512.0,514.21,4631.0,491.1576,493.7669,491.1576,493.2777,4631.0
2021-06-21 11:10:00,514.39,515.84,514.07,515.84,4897.0,493.4503,494.8413,493.1434,494.8413,4897.0
2021-06-21 11:20:00,515.44,515.84,513.71,514.39,5340.0,494.4576,494.8413,492.798,493.4503,5340.0
2021-06-21 11:30:00,514.29,515.47,513.95,515.38,4604.0,493.3544,494.4864,493.0282,494.4,4604.0
2021-06-21 11:40:00,514.61,516.71,514.61,515.18,7082.0,493.6614,495.6759,493.6614,494.2082,7082.0
2021-06-21 11:50:00,515.02,515.31,514.1,514.85,4185.0,494.0547,494.3329,493.1721,493.8916,4185.0
2021-06-21 12:00:00,514.68,515.1,514.42,514.77,3129.0,493.7285,494.1314,493.4791,493.8149,3129.0
2021-06-21 12:10:00,514.88,515.5,514.48,514.91,1001.0,493.9204,494.5151,493.5367,493.9492,1001.0
2021-06-21 12:20:00,514.28,514.31,513.12,513.46,1605.0,493.3448,493.3736,492.232,492.5582,1605.0
2021-06-21 12:30:00,513.46,514.73,513.23,514.52,2554.0,492.5582,493.7765,492.3376,493.575,2554.0
2021-06-21 12:40:00,514.34,514.92,514.23,514.32,1500.0,493.4024,493.9588,493.2968,493.3832,1500.0
2021-06-21 12:50:00,514.33,514.79,513.86,514.74,1927.0,493.3928,493.834,492.9419,493.7861,1927.0
2021-06-21 13:00:00,514.53,514.97,514.42,514.8,2389.0,493.5846,494.0067,493.4791,493.8436,2389.0
2021-06-21 13:10:00,514.6,514.63,514.07,514.45,1600.0,493.6518,493.6806,493.1434,493.5079,1600.0
2021-06-21 13:20:00,514.17,514.34,513.77,513.88,2400.0,493.2393,493.4024,492.8556,492.9611,2400.0
2021-06-21 13:30:00,513.86,515.21,513.85,515.21,1780.0,492.9419,494.237,492.9323,494.237,1780.0
2021-06-21 13:40:00,514.82,516.12,514.63,516.12,4652.0,493.8628,495.1099,493.6806,495.1099,4652.0
2021-06-21 13:50:00,516.17,516.47,515.55,515.7,1705.0,495.1579,495.4457,494.5631,494.707,1705.0
2021-06-21 14:00:00,515.36,515.39,514.87,515.03,720.0,494.3808,494.4096,493.9108,494.0643,720.0
2021-06-21 14:10:00,514.85,515.54,514.45,514.62,3299.0,493.8916,494.5535,493.5079,493.671,3299.0
2021-06-21 14:20:00,515.01,515.32,514.23,514.71,13600.0,494.0451,494.3425,493.2968,493.7573,13600.0
2021-06-21 14:30:00,514.72,515.43,514.72,515.05,1900.0,493.7669,494.448,493.7669,494.0835,1900.0
2021-06-21 14:40:00,514.7,514.99,514.34,514.57,1860.0,493.7477,494.0259,493.4024,493.623,1860.0
2021-06-21 14:50:00,514.4,515.9,514.4,515.46,2510.0,493.4599,494.8989,493.4599,494.4768,2510.0
2021-06-21 15:00:00,515.06,516.1,515.06,515.87,2600.0,494.0931,495.0907,494.0931,494.8701,2600.0
2021-06-21 15:10:00,515.61,516.11,515.53,516.06,2122.0,494.6207,495.1003,494.5439,495.0524,2122.0
2021-06-21 15:20:00,515.8,516.03,515.07,515.78,2437.0,494.8029,495.0236,494.1027,494.7837,2437.0
2021-06-21 15:30:00,515.97,516.06,514.85,515.4,6654.0,494.966,495.0524,493.8916,494.4192,6654.0
2021-06-21 15:40:00,515.2,515.62,514.34,515.49,7836.0,494.2274,494.6303,493.4024,494.5056,7836.0
2021-06-21 15:50:00,515.58,516.34,514.74,515.3,24690.0,494.5919,495.321,493.7861,494.3233,24690.0
2021-06-22 09:30:00,514.54,518.39,514.54,518.39,7352.0,493.5942,497.2875,493.5942,497.2875,7352.0
2021-06-22 09:40:00,518.74,519.0,514.16,514.23,6925.0,497.6233,497.8727,493.2297,493.2968,6925.0
2021-06-22 09:50:00,514.15,517.62,513.31,516.97,6773.0,493.2201,496.5488,492.4143,495.9253,6773.0
2021-06-22 10:00:00,516.51,518.64,516.5,518.44,11431.0,495.484,497.5273,495.4744,497.3355,11431.0
2021-06-22 10:10:00,518.36,519.1,517.23,518.74,3591.0,497.2587,497.9686,496.1747,497.6233,3591.0
2021-06-22 10:20:00,518.27,519.69,518.27,519.69,3209.0,497.1724,498.5346,497.1724,498.5346,3209.0
2021-06-22 10:30:00,519.67,521.6,519.62,520.16,5008.0,498.5154,500.3668,498.4674,498.9854,5008.0
2021-06-22 10:40:00,519.53,519.71,518.8,519.14,2302.0,498.3811,498.5538,497.6808,498.007,2302.0
2021-06-22 10:50:00,519.23,520.37,519.23,519.88,2265.0,498.0933,499.1869,498.0933,498.7168,2265.0
2021-06-22 11:00:00,519.55,520.17,518.9,518.9,2426.0,498.4003,498.995,497.7767,497.7767,2426.0
2021-06-22 11:10:00,519.06,521.63,519.06,520.51,2910.0,497.9302,500.3956,497.9302,499.3212,2910.0
2021-06-22 11:20:00,520.7,521.65,520.7,521.58,4056.0,499.5035,500.4148,499.5035,500.3476,4056.0
2021-06-22 11:30:00,521.59,522.73,521.11,522.42,7512.0,500.3572,501.4508,499.8968,501.1534,7512.0
2021-06-22 11:40:00,522.37,522.37,521.05,521.87,8924.0,501.1055,501.1055,499.8392,500.6258,8924.0
2021-06-22 11:50:00,520.92,521.79,520.89,521.1,3300.0,499.7145,500.5491,499.6857,499.8872,3300.0
2021-06-22 12:00:00,521.1,522.34,520.72,521.98,5044.0,499.8872,501.0767,499.5227,500.7314,5044.0
2021-06-22 12:10:00,522.0,522.38,521.06,521.36,2566.0,500.7505,501.1151,499.8488,500.1366,2566.0
2021-06-22 12:20:00,521.29,522.43,521.29,522.17,3054.0,500.0694,501.163,500.0694,500.9136,3054.0
2021-06-22 12:30:00,522.33,522.7,522.33,522.61,1900.0,501.0671,501.4221,501.0671,501.3357,1900.0
2021-06-22 12:40:00,522.5,522.51,521.9,521.92,3978.0,501.2302,501.2398,500.6546,500.6738,3978.0
2021-06-22 12:50:00,522.0,523.46,521.82,523.3,5633.0,500.7505,502.1511,500.5779,501.9976,5633.0
2021-06-22 13:00:00,523.27,523.88,522.57,522.57,8508.0,501.9688,502.554,501.2973,501.2973,8508.0
2021-06-22 13:10:00,521.22,522.46,521.22,522.09,2728.0,500.0023,501.1918,500.0023,500.8369,2728.0
2021-06-22 13:20:00,522.27,523.3,522.19,522.59,5872.0,501.0096,501.9976,500.9328,501.3165,5872.0
2021-06-22 13:30:00,522.62,523.2,522.56,523.12,3047.0,501.3453,501.9017,501.2878,501.825,3047.0
2021-06-22 13:40:00,522.95,523.14,522.64,522.69,2992.0,501.6619,501.8441,501.3645,501.4125,2992.0
2021-06-22 13:50:00,522.93,523.39,522.26,522.53,28616.0,501.6427,502.084,501.0,501.259,28616.0
2021-06-22 14:00:00,522.23,523.01,522.18,522.86,6202.0,500.9712,501.7194,500.9232,501.5755,6202.0
2021-06-22 14:10:00,522.58,522.95,522.19,522.87,6985.0,501.3069,501.6619,500.9328,501.5851,6985.0
2021-06-22 14:20:00,522.64,523.72,522.37,522.83,23842.0,501.3645,502.4005,501.1055,501.5468,23842.0
2021-06-22 14:30:00,522.48,522.97,522.13,522.97,3511.0,501.211,501.6811,500.8753,501.6811,3511.0
2021-06-22 14:40:00,523.05,523.05,522.66,522.68,1400.0,501.7578,501.7578,501.3837,501.4029,1400.0
2021-06-22 14:50:00,522.53,522.8,522.41,522.41,12446.0,501.259,501.518,501.1439,501.1439,12446.0
2021-06-22 15:00:00,522.59,522.66,521.95,522.33,2740.0,501.3165,501.3837,500.7026,501.0671,2740.0
2021-06-22 15:10:00,522.33,523.3,522.25,523.26,4838.0,501.0671,501.9976,500.9904,501.9593,4838.0
2021-06-22 15:20:00,523.23,523.79,523.12,523.12,5341.0,501.9305,502.4677,501.825,501.825,5341.0
2021-06-22 15:30:00,523.22,523.23,522.53,522.88,6461.0,501.9209,501.9305,501.259,501.5947,6461.0
2021-06-22 15:40:00,522.89,524.09,522.88,523.88,11785.0,501.6043,502.7555,501.5947,502.554,11785.0
2021-06-22 15:50:00,523.94,524.13,522.2,522.2,38961.0,502.6116,502.7938,500.9424,500.9424,38961.0
2021-06-23 09:30:00,521.67,523.11,521.24,521.63,9416.0,500.434,501.8154,500.0215,500.3956,9416.0
2021-06-23 09:40:00,521.25,522.0,521.05,521.37,2392.0,500.0311,500.7505,499.8392,500.1462,2392.0
2021-06-23 09:50:00,521.46,522.41,521.03,522.21,3769.0,500.2325,501.1439,499.82,500.952,3769.0
2021-06-23 10:00:00,522.24,523.49,522.24,523.18,3118.0,500.9808,502.1799,500.9808,501.8825,3118.0
2021-06-23 10:10:00,522.89,523.2,522.01,522.29,3949.0,501.6043,501.9017,500.7601,501.0287,3949.0
2021-06-23 10:20:00,522.15,524.56,522.01,524.56,4684.0,500.8944,503.2063,500.7601,503.2063,4684.0
2021-06-23 10:30:00,524.13,524.2,523.3,524.19,3001.0,502.7938,502.861,501.9976,502.8514,3001.0
2021-06-23 10:40:00,524.39,524.54,523.93,524.05,2219.0,503.0433,503.1871,502.602,502.7171,2219.0
2021-06-23 10:50:00,523.65,524.09,523.61,523.87,3244.0,502.3334,502.7555,502.295,502.5444,3244.0
2021-06-23 11:00:00,524.12,524.37,523.12,523.19,3500.0,502.7842,503.0241,501.825,501.8921,3500.0
2021-06-23 11:10:00,523.21,524.34,523.21,523.92,3074.0,501.9113,502.9953,501.9113,502.5924,3074.0
2021-06-23 11:20:00,523.78,524.04,522.99,523.72,3339.0,502.4581,502.7075,501.7002,502.4005,3339.0
2021-06-23 11:30:00,523.58,524.09,523.29,523.73,3800.0,502.2662,502.7555,501.988,502.4101,3800.0
2021-06-23 11:40:00,523.64,524.27,523.64,524.05,1808.0,502.3238,502.9281,502.3238,502.7171,1808.0
2021-06-23 11:50:00,523.97,524.21,522.82,523.07,3219.0,502.6404,502.8706,501.5372,501.777,3219.0
2021-06-23 12:00:00,522.75,523.75,522.69,523.24,4049.0,501.47,502.4293,501.4125,501.9401,4049.0
2021-06-23 12:10:00,523.65,524.59,523.37,524.59,4289.0,502.3334,503.2351,502.0648,503.2351,4289.0
2021-06-23 12:20:00,524.34,524.91,524.29,524.56,2970.0,502.9953,503.5421,502.9473,503.2063,2970.0
2021-06-23 12:30:00,524.51,524.51,523.37,523.54,6198.0,503.1584,503.1584,502.0648,502.2279,6198.0
2021-06-23 12:40:00,523.4,524.25,523.4,524.21,1970.0,502.0936,502.909,502.0936,502.8706,1970.0
2021-06-23 12:50:00,524.59,524.77,524.19,524.2,982.0,503.2351,503.4078,502.8514,502.861,982.0
2021-06-23 13:00:00,524.2,524.46,524.15,524.37,2673.0,502.861,503.1104,502.813,503.0241,2673.0
2021-06-23 13:10:00,524.52,524.63,524.17,524.22,1700.0,503.168,503.2735,502.8322,502.8802,1700.0
2021-06-23 13:20:00,523.85,524.19,523.84,524.17,1100.0,502.5252,502.8514,502.5156,502.8322,1100.0
2021-06-23 13:30:00,524.1,524.95,523.75,524.11,16000.0,502.7651,503.5805,502.4293,502.7747,16000.0
2021-06-23 13:40:00,523.62,523.62,523.29,523.42,700.0,502.3046,502.3046,501.988,502.1127,700.0
2021-06-23 13:50:00,523.09,523.97,522.85,523.97,5376.0,501.7962,502.6404,501.5659,502.6404,5376.0
2021-06-23 14:00:00,523.74,523.86,523.36,523.48,4522.0,502.4197,502.5348,502.0552,502.1703,4522.0
2021-06-23 14:10:00,523.49,524.56,523.45,524.56,2312.0,502.1799,503.2063,502.1415,503.2063,2312.0
2021-06-23 14:20:00,524.23,525.35,524.2,524.79,5209.0,502.8898,503.9642,502.861,503.427,5209.0
2021-06-23 14:30:00,524.64,524.97,524.5,524.9,1162.0,503.2831,503.5996,503.1488,503.5325,1162.0
2021-06-23 14:40:00,524.7,525.36,524.61,524.87,2203.0,503.3406,503.9738,503.2543,503.5037,2203.0
2021-06-23 14:50:00,524.84,525.16,524.51,524.66,2966.0,503.4749,503.7819,503.1584,503.3023,2966.0
2021-06-23 15:00:00,524.57,524.63,523.88,524.36,5736.0,503.2159,503.2735,502.554,503.0145,5736.0
2021-06-23 15:10:00,524.4,525.17,524.13,524.95,2300.0,503.0528,503.7915,502.7938,503.5805,2300.0
2021-06-23 15:20:00,525.11,525.11,524.63,524.93,3000.0,503.7339,503.7339,503.2735,503.5613,3000.0
2021-06-23 15:30:00,524.96,525.1,524.1,524.59,6003.0,503.5901,503.7244,502.7651,503.2351,6003.0
2021-06-23 15:40:00,524.8,525.78,524.0,524.0,14088.0,503.4366,504.3767,502.6691,502.6691,14088.0
2021-06-23 15:50:00,523.53,524.76,523.2,523.87,26307.0,502.2183,503.3982,501.9017,502.5444,26307.0
2021-06-24 09:30:00,527.81,529.9,526.31,528.44,6874.0,506.324,508.329,504.8851,506.9284,6874.0
2021-06-24 09:40:00,528.44,528.66,525.08,525.11,2420.0,506.9284,507.1394,503.7052,503.7339,2420.0
2021-06-24 09:50:00,524.63,528.26,524.63,526.53,14215.0,503.2735,506.7557,503.2735,505.0961,14215.0
2021-06-24 10:00:00,527.02,527.9,526.87,527.11,6544.0,505.5662,506.4104,505.4223,505.6525,6544.0
2021-06-24 10:10:00,526.49,527.09,525.03,526.63,4757.0,505.0578,505.6333,503.6572,505.1921,4757.0
2021-06-24 10:20:00,526.63,526.92,525.49,526.15,3916.0,505.1921,505.4703,504.0985,504.7316,3916.0
2021-06-24 10:30:00,525.98,527.22,525.55,526.92,4424.0,504.5685,505.7581,504.156,505.4703,4424.0
2021-06-24 10:40:00,526.93,527.56,526.62,527.39,4468.0,505.4799,506.0842,505.1825,505.9211,4468.0
2021-06-24 10:50:00,527.06,527.55,526.61,527.07,8350.0,505.6046,506.0746,505.1729,505.6142,8350.0
2021-06-24 11:00:00,526.86,527.89,526.85,526.96,11016.0,505.4127,506.4008,505.4031,505.5086,11016.0
2021-06-24 11:10:00,526.98,527.01,525.85,525.85,2826.0,505.5278,505.5566,504.4438,504.4438,2826.0
2021-06-24 11:20:00,525.47,525.93,524.32,525.23,4923.0,504.0793,504.5206,502.9761,503.8491,4923.0
2021-06-24 11:30:00,525.66,525.71,524.85,525.29,4020.0,504.2616,504.3095,503.4845,503.9066,4020.0
2021-06-24 11:40:00,525.45,526.43,524.84,526.22,5744.0,504.0601,505.0002,503.4749,504.7988,5744.0
2021-06-24 11:50:00,526.37,526.68,525.88,526.41,17048.0,504.9427,505.24,504.4726,504.981,17048.0
2021-06-24 12:00:00,526.33,527.67,526.33,527.5,1738.0,504.9043,506.1897,504.9043,506.0267,1738.0
2021-06-24 12:10:00,527.77,528.71,527.6,528.43,1883.0,506.2857,507.1874,506.1226,506.9188,1883.0
2021-06-24 12:20:00,528.63,529.46,528.11,529.46,4838.0,507.1107,507.9069,506.6118,507.9069,4838.0
2021-06-24 12:30:00,529.41,529.41,528.54,528.85,4680.0,507.8589,507.8589,507.0243,507.3217,4680.0
2021-06-24 12:40:00,528.75,529.06,527.94,528.82,11313.0,507.2258,507.5231,506.4487,507.2929,11313.0
2021-06-24 12:50:00,528.65,529.9,527.82,529.9,10740.0,507.1298,508.329,506.3336,508.329,10740.0
2021-06-24 13:00:00,530.45,531.19,529.43,530.15,3943.0,508.8566,509.5664,507.8781,508.5688,3943.0
2021-06-24 13:10:00,530.12,531.22,529.77,530.27,2109.0,508.54,509.5952,508.2042,508.6839,2109.0
2021-06-24 13:20:00,530.07,530.8,529.64,530.8,4758.0,508.492,509.1923,508.0795,509.1923,4758.0
2021-06-24 13:30:00,530.84,531.73,530.83,531.43,3548.0,509.2307,510.0845,509.2211,509.7967,3548.0
2021-06-24 13:40:00,531.64,531.64,530.98,531.34,3259.0,509.9981,509.9981,509.365,509.7103,3259.0
2021-06-24 13:50:00,531.01,531.01,529.93,529.95,6438.0,509.3938,509.3938,508.3577,508.3769,6438.0
2021-06-24 14:00:00,530.05,530.37,528.98,530.12,8058.0,508.4728,508.7798,507.4464,508.54,8058.0
2021-06-24 14:10:00,530.39,530.79,530.09,530.73,4381.0,508.799,509.1827,508.5112,509.1252,4381.0
2021-06-24 14:20:00,530.99,531.07,530.6,530.89,1679.0,509.3746,509.4513,509.0005,509.2787,1679.0
2021-06-24 14:30:00,530.72,531.56,530.24,531.56,5890.0,509.1156,509.9214,508.6551,509.9214,5890.0
2021-06-24 14:40:00,531.6,531.6,530.69,530.7,2967.0,509.9598,509.9598,509.0868,509.0964,2967.0
2021-06-24 14:50:00,530.86,531.18,530.44,530.76,4283.0,509.2499,509.5568,508.847,509.1539,4283.0
2021-06-24 15:00:00,530.62,530.74,528.93,529.44,5982.0,509.0196,509.1348,507.3984,507.8877,5982.0
2021-06-24 15:10:00,529.42,530.1,529.37,529.38,2675.0,507.8685,508.5208,507.8205,507.8301,2675.0
2021-06-24 15:20:00,529.05,530.38,528.85,530.13,6969.0,507.5136,508.7894,507.3217,508.5496,6969.0
2021-06-24 15:30:00,530.12,531.09,530.05,530.33,8355.0,508.54,509.4705,508.4728,508.7415,8355.0
2021-06-24 15:40:00,530.64,533.08,530.51,531.54,29503.0,509.0388,511.3795,508.9141,509.9022,29503.0
2021-06-24 15:50:00,531.54,533.63,531.51,533.29,82328.0,509.9022,511.9071,509.8734,511.581,82328.0
2021-06-25 09:30:00,532.38,534.95,529.44,529.85,5808.0,510.708,513.1734,507.8877,508.281,5808.0
2021-06-25 09:40:00,530.23,530.23,527.4,527.4,5206.0,508.6455,508.6455,505.9307,505.9307,5206.0
2021-06-25 09:50:00,526.95,527.2,525.15,526.99,8744.0,505.499,505.7389,503.7723,505.5374,8744.0
2021-06-25 10:00:00,526.71,526.71,523.49,523.68,4502.0,505.2688,505.2688,502.1799,502.3622,4502.0
2021-06-25 10:10:00,523.65,524.08,521.8,523.25,9304.0,502.3334,502.7459,500.5587,501.9497,9304.0
2021-06-25 10:20:00,522.0,527.23,521.92,526.61,2053.0,500.7505,505.7676,500.6738,505.1729,2053.0
2021-06-25 10:30:00,526.45,527.42,523.89,525.13,15462.0,505.0194,505.9499,502.5636,503.7531,15462.0
2021-06-25 10:40:00,524.85,525.17,524.32,525.03,3878.0,503.4845,503.7915,502.9761,503.6572,3878.0
2021-06-25 10:50:00,525.47,526.25,524.93,525.89,2710.0,504.0793,504.8275,503.5613,504.4822,2710.0
2021-06-25 11:00:00,526.06,527.33,524.74,527.33,2985.0,504.6453,505.8636,503.379,505.8636,2985.0
2021-06-25 11:10:00,527.13,528.84,527.12,528.84,1407.0,505.6717,507.3121,505.6621,507.3121,1407.0
2021-06-25 11:20:00,528.4,529.17,527.79,528.0,2016.0,506.89,507.6287,506.3048,506.5063,2016.0
2021-06-25 11:30:00,528.66,528.85,527.91,527.97,2130.0,507.1394,507.3217,506.42,506.4775,2130.0
2021-06-25 11:40:00,527.97,528.29,527.13,527.57,2247.0,506.4775,506.7845,505.6717,506.0938,2247.0
2021-06-25 11:50:00,527.41,528.65,527.08,528.65,2603.0,505.9403,507.1298,505.6238,507.1298,2603.0
2021-06-25 12:00:00,528.14,529.47,528.14,529.47,1983.0,506.6406,507.9165,506.6406,507.9165,1983.0
2021-06-25 12:10:00,529.49,529.71,529.33,529.71,2439.0,507.9356,508.1467,507.7822,508.1467,2439.0
2021-06-25 12:20:00,530.44,531.45,530.08,530.38,1450.0,508.847,509.8159,508.5016,508.7894,1450.0
2021-06-25 12:30:00,530.66,531.35,530.5,530.71,1521.0,509.058,509.7199,508.9045,509.106,1521.0
2021-06-25 12:40:00,530.54,530.81,530.14,530.3,1645.0,508.9429,509.2019,508.5592,508.7127,1645.0
2021-06-25 12:50:00,529.78,530.49,529.76,530.03,1076.0,508.2138,508.8949,508.1947,508.4537,1076.0
2021-06-25 13:00:00,529.77,530.42,529.77,530.28,1071.0,508.2042,508.8278,508.2042,508.6935,1071.0
2021-06-25 13:10:00,530.41,530.41,529.54,530.02,1504.0,508.8182,508.8182,507.9836,508.4441,1504.0
2021-06-25 13:20:00,530.01,530.38,529.76,529.77,1810.0,508.4345,508.7894,508.1947,508.2042,1810.0
2021-06-25 13:30:00,529.75,529.75,528.61,529.21,10971.0,508.1851,508.1851,507.0915,507.667,10971.0
2021-06-25 13:40:00,529.38,529.38,528.17,528.59,2284.0,507.8301,507.8301,506.6694,507.0723,2284.0
2021-06-25 13:50:00,529.06,529.37,528.71,528.85,1830.0,507.5231,507.8205,507.1874,507.3217,1830.0
2021-06-25 14:00:00,528.87,528.99,528.6,528.6,1700.0,507.3409,507.456,507.0819,507.0819,1700.0
2021-06-25 14:10:00,528.41,530.02,528.41,530.02,8231.0,506.8996,508.4441,506.8996,508.4441,8231.0
2021-06-25 14:20:00,530.19,530.19,528.79,528.96,1425.0,508.6072,508.6072,507.2641,507.4272,1425.0
2021-06-25 14:30:00,529.04,529.62,529.04,529.62,6081.0,507.504,508.0604,507.504,508.0604,6081.0
2021-06-25 14:40:00,529.55,530.22,529.16,529.54,4962.0,507.9932,508.6359,507.6191,507.9836,4962.0
2021-06-25 14:50:00,529.57,529.64,528.54,528.78,3547.0,508.0124,508.0795,507.0243,507.2545,3547.0
2021-06-25 15:00:00,528.78,529.1,528.23,528.79,9574.0,507.2545,507.5615,506.7269,507.2641,9574.0
2021-06-25 15:10:00,528.93,529.3,528.36,528.67,3794.0,507.3984,507.7534,506.8516,507.149,3794.0
2021-06-25 15:20:00,528.58,528.75,527.94,527.98,2806.0,507.0627,507.2258,506.4487,506.4871,2806.0
2021-06-25 15:30:00,527.97,527.97,527.46,527.76,2726.0,506.4775,506.4775,505.9883,506.2761,2726.0
2021-06-25 15:40:00,527.91,529.81,527.91,529.76,5300.0,506.42,508.2426,506.42,508.1947,5300.0
2021-06-25 15:50:00,530.11,535.32,529.8,532.04,54052.0,508.5304,513.5283,508.233,510.3818,54052.0
2021-06-28 09:30:00,534.98,535.82,532.16,534.07,6062.0,513.2022,514.008,510.497,512.3292,6062.0
2021-06-28 09:40:00,532.96,532.97,531.75,532.52,2092.0,511.2644,511.274,510.1036,510.8423,2092.0
2021-06-28 09:50:00,531.59,533.46,531.59,532.67,4385.0,509.9502,511.744,509.9502,510.9862,4385.0
2021-06-28 10:00:00,532.76,533.55,531.72,533.55,3373.0,511.0725,511.8304,510.0749,511.8304,3373.0
2021-06-28 10:10:00,533.57,533.73,532.49,532.49,2525.0,511.8496,512.003,510.8135,510.8135,2525.0
2021-06-28 10:20:00,532.25,532.89,530.57,531.08,6279.0,510.5833,511.1972,508.9717,509.4609,6279.0
2021-06-28 10:30:00,531.25,531.47,530.62,531.47,3633.0,509.624,509.835,509.0196,509.835,3633.0
2021-06-28 10:40:00,531.07,531.12,530.19,530.67,2334.0,509.4513,509.4993,508.6072,509.0676,2334.0
2021-06-28 10:50:00,530.41,530.42,529.13,529.64,4486.0,508.8182,508.8278,507.5903,508.0795,4486.0
2021-06-28 11:00:00,529.49,529.61,528.63,528.85,2402.0,507.9356,508.0508,507.1107,507.3217,2402.0
2021-06-28 11:10:00,528.44,529.11,527.81,529.01,5428.0,506.9284,507.5711,506.324,507.4752,5428.0
2021-06-28 11:20:00,528.96,529.82,528.45,529.7,7217.0,507.4272,508.2522,506.938,508.1371,7217.0
2021-06-28 11:30:00,529.59,529.92,529.05,529.27,3263.0,508.0316,508.3481,507.5136,507.7246,3263.0
2021-06-28 11:40:00,529.64,530.94,529.64,530.94,2257.0,508.0795,509.3266,508.0795,509.3266,2257.0
2021-06-28 11:50:00,530.98,531.73,530.98,531.73,1620.0,509.365,510.0845,509.365,510.0845,1620.0
2021-06-28 12:00:00,531.48,531.6,530.96,531.47,4003.0,509.8446,509.9598,509.3458,509.835,4003.0
2021-06-28 12:10:00,531.3,531.78,530.35,530.69,2248.0,509.672,510.1324,508.7606,509.0868,2248.0
2021-06-28 12:20:00,530.44,530.96,530.12,530.12,3423.0,508.847,509.3458,508.54,508.54,3423.0
2021-06-28 12:30:00,530.27,532.04,529.73,531.3,7668.0,508.6839,510.3818,508.1659,509.672,7668.0
2021-06-28 12:40:00,531.13,531.13,530.53,530.77,2141.0,509.5089,509.5089,508.9333,509.1635,2141.0
2021-06-28 12:50:00,530.75,530.75,530.03,530.3,3339.0,509.1444,509.1444,508.4537,508.7127,3339.0
2021-06-28 13:00:00,530.43,532.23,530.29,532.1,2800.0,508.8374,510.5641,508.7031,510.4394,2800.0
2021-06-28 13:10:00,532.0,532.69,531.97,532.55,2759.0,510.3435,511.0054,510.3147,510.8711,2759.0
2021-06-28 13:20:00,532.5,533.1,532.5,532.72,3559.0,510.8231,511.3987,510.8231,511.0342,3559.0
2021-06-28 13:30:00,532.78,533.19,532.31,532.88,3111.0,511.0917,511.485,510.6408,511.1876,3111.0
2021-06-28 13:40:00,532.88,534.32,532.77,534.13,8223.0,511.1876,512.569,511.0821,512.3868,8223.0
2021-06-28 13:50:00,534.4,535.19,534.4,534.77,3189.0,512.6458,513.4036,512.6458,513.0007,3189.0
2021-06-28 14:00:00,534.76,534.91,533.52,534.44,10485.0,512.9911,513.135,511.8016,512.6841,10485.0
2021-06-28 14:10:00,534.68,534.91,534.29,534.29,13898.0,512.9144,513.135,512.5402,512.5402,13898.0
2021-06-28 14:20:00,534.38,534.38,533.99,533.99,555.0,512.6266,512.6266,512.2525,512.2525,555.0
2021-06-28 14:30:00,534.01,534.91,534.0,534.91,3769.0,512.2716,513.135,512.2621,513.135,3769.0
2021-06-28 14:40:00,534.55,534.69,534.41,534.64,1300.0,512.7897,512.924,512.6554,512.876,1300.0
2021-06-28 14:50:00,534.78,534.85,534.27,534.72,2892.0,513.0103,513.0775,512.5211,512.9527,2892.0
2021-06-28 15:00:00,534.33,534.46,534.25,534.46,1109.0,512.5786,512.7033,512.5019,512.7033,1109.0
2021-06-28 15:10:00,534.29,534.9,534.23,534.9,1900.0,512.5402,513.1254,512.4827,513.1254,1900.0
2021-06-28 15:20:00,534.99,535.08,534.5,534.5,1922.0,513.2118,513.2981,512.7417,512.7417,1922.0
2021-06-28 15:30:00,534.8,534.8,534.13,534.54,3765.0,513.0295,513.0295,512.3868,512.7801,3765.0
2021-06-28 15:40:00,534.56,534.87,534.1,534.22,5155.0,512.7993,513.0966,512.358,512.4731,5155.0
2021-06-28 15:50:00,534.38,534.85,533.25,534.08,34145.0,512.6266,513.0775,511.5426,512.3388,34145.0
2021-06-29 09:30:00,533.52,536.45,531.94,533.73,5455.0,511.8016,514.6123,510.2859,512.003,5455.0
2021-06-29 09:40:00,533.6,535.5,533.34,534.69,11480.0,511.8783,513.701,511.6289,512.924,11480.0
2021-06-29 09:50:00,534.45,534.9,533.03,533.78,4096.0,512.6937,513.1254,511.3315,512.051,4096.0
2021-06-29 10:00:00,533.95,535.77,533.29,533.43,3976.0,512.2141,513.96,511.581,511.7153,3976.0
2021-06-29 10:10:00,532.62,533.59,532.27,532.74,6887.0,510.9382,511.8687,510.6025,511.0533,6887.0
2021-06-29 10:20:00,532.47,535.23,532.47,534.8,1550.0,510.7943,513.442,510.7943,513.0295,1550.0
2021-06-29 10:30:00,534.58,536.85,534.57,536.75,5545.0,512.8184,514.996,512.8089,514.9001,5545.0
2021-06-29 10:40:00,536.51,538.77,536.51,538.77,3100.0,514.6699,516.8379,514.6699,516.8379,3100.0
2021-06-29 10:50:00,538.39,538.42,537.26,537.26,2627.0,516.4733,516.5021,515.3893,515.3893,2627.0
2021-06-29 11:00:00,537.05,537.97,537.05,537.73,1375.0,515.1879,516.0704,515.1879,515.8402,1375.0
2021-06-29 11:10:00,537.57,537.96,536.76,537.95,3623.0,515.6867,516.0609,514.9097,516.0513,3623.0
2021-06-29 11:20:00,537.92,538.1,536.49,536.94,9654.0,516.0225,516.1952,514.6507,515.0824,9654.0
2021-06-29 11:30:00,536.87,537.14,536.84,536.97,903.0,515.0152,515.2742,514.9864,515.1112,903.0
2021-06-29 11:40:00,536.95,537.22,536.55,536.92,3675.0,515.092,515.351,514.7082,515.0632,3675.0
2021-06-29 11:50:00,536.43,536.48,536.09,536.21,1500.0,514.5931,514.6411,514.267,514.3821,1500.0
2021-06-29 12:00:00,536.56,537.44,536.18,536.75,4460.0,514.7178,515.562,514.3533,514.9001,4460.0
2021-06-29 12:10:00,536.92,538.07,536.75,537.85,1764.0,515.0632,516.1664,514.9001,515.9553,1764.0
2021-06-29 12:20:00,537.95,538.29,537.58,538.29,3152.0,516.0513,516.3774,515.6963,516.3774,3152.0
2021-06-29 12:30:00,538.44,538.9,537.59,537.9,1834.0,516.5213,516.9626,515.7059,516.0033,1834.0
2021-06-29 12:40:00,538.05,538.32,537.98,538.32,401.0,516.1472,516.4062,516.08,516.4062,401.0
2021-06-29 12:50:00,538.79,539.69,538.78,539.11,2705.0,516.8571,517.7204,516.8475,517.164,2705.0
2021-06-29 13:00:00,539.36,540.58,539.36,540.58,1383.0,517.4039,518.5742,517.4039,518.5742,1383.0
2021-06-29 13:10:00,540.62,541.44,540.59,541.44,2026.0,518.6126,519.3992,518.5838,519.3992,2026.0
2021-06-29 13:20:00,541.27,541.27,540.58,540.71,3959.0,519.2361,519.2361,518.5742,518.6989,3959.0
2021-06-29 13:30:00,540.68,542.13,540.31,541.58,5787.0,518.6701,520.0611,518.3152,519.5335,5787.0
2021-06-29 13:40:00,541.6,542.47,541.25,542.04,17056.0,519.5527,520.3873,519.2169,519.9748,17056.0
2021-06-29 13:50:00,542.13,543.25,542.13,543.02,14555.0,520.0611,521.1355,520.0611,520.9149,14555.0
2021-06-29 14:00:00,543.07,543.29,541.71,542.54,6929.0,520.9628,521.1739,519.6582,520.4544,6929.0
2021-06-29 14:10:00,542.69,542.75,541.42,541.42,2594.0,520.5983,520.6559,519.38,519.38,2594.0
2021-06-29 14:20:00,541.07,542.01,540.88,541.2,1582.0,519.0442,519.946,518.862,519.169,1582.0
2021-06-29 14:30:00,541.56,542.51,541.56,542.01,1761.0,519.5143,520.4256,519.5143,519.946,1761.0
2021-06-29 14:40:00,541.76,541.99,541.13,541.73,1803.0,519.7062,519.9268,519.1018,519.6774,1803.0
2021-06-29 14:50:00,541.55,541.68,541.1,541.32,1350.0,519.5047,519.6294,519.073,519.2841,1350.0
2021-06-29 15:00:00,541.31,541.32,540.82,541.0,4005.0,519.2745,519.2841,518.8044,518.9771,4005.0
2021-06-29 15:10:00,541.38,543.01,541.36,542.26,3296.0,519.3416,520.9053,519.3224,520.1858,3296.0
2021-06-29 15:20:00,542.35,542.35,541.95,542.0,1128.0,520.2721,520.2721,519.8884,519.9364,1128.0
2021-06-29 15:30:00,542.28,542.66,542.02,542.66,2000.0,520.205,520.5695,519.9556,520.5695,2000.0
2021-06-29 15:40:00,542.83,542.85,541.71,541.82,25683.0,520.7326,520.7518,519.6582,519.7637,25683.0
2021-06-29 15:50:00,541.82,542.92,541.68,542.17,14269.0,519.7637,520.8189,519.6294,520.0995,14269.0
2021-06-30 09:30:00,540.14,542.02,540.14,540.67,4951.0,518.1521,519.9556,518.1521,518.6605,4951.0
2021-06-30 09:40:00,540.77,541.56,540.77,541.24,619.0,518.7565,519.5143,518.7565,519.2073,619.0
2021-06-30 09:50:00,541.52,541.52,540.83,540.98,1513.0,519.4759,519.4759,518.814,518.9579,1513.0
2021-06-30 10:00:00,540.87,541.04,539.66,539.88,10618.0,518.8524,519.0155,517.6916,517.9027,10618.0
2021-06-30 10:10:00,539.47,540.69,539.12,540.11,3414.0,517.5094,518.6797,517.1736,518.1233,3414.0
2021-06-30 10:20:00,539.79,540.75,538.31,538.5,5569.0,517.8164,518.7373,516.3966,516.5789,5569.0
2021-06-30 10:30:00,539.0,539.91,538.62,538.7,4731.0,517.0585,517.9315,516.694,516.7707,4731.0
2021-06-30 10:40:00,539.06,539.93,539.05,539.93,736.0,517.1161,517.9507,517.1065,517.9507,736.0
2021-06-30 10:50:00,539.91,540.67,539.65,540.67,3223.0,517.9315,518.6605,517.6821,518.6605,3223.0
2021-06-30 11:00:00,540.76,541.6,540.35,540.93,1584.0,518.7469,519.5527,518.3536,518.9099,1584.0
2021-06-30 11:10:00,540.68,541.32,540.36,541.32,4613.0,518.6701,519.2841,518.3632,519.2841,4613.0
2021-06-30 11:20:00,541.05,541.33,539.85,540.15,6784.0,519.0251,519.2937,517.8739,518.1617,6784.0
2021-06-30 11:30:00,539.96,540.03,539.85,540.01,700.0,517.9794,518.0466,517.8739,518.0274,700.0
2021-06-30 11:40:00,539.87,540.09,539.39,539.43,1822.0,517.8931,518.1041,517.4326,517.471,1822.0
2021-06-30 11:50:00,539.3,539.6,539.29,539.6,200.0,517.3463,517.6341,517.3367,517.6341,200.0
2021-06-30 12:00:00,539.31,539.31,538.85,539.21,800.0,517.3559,517.3559,516.9146,517.26,800.0
2021-06-30 12:10:00,539.07,539.45,538.81,539.45,2076.0,517.1257,517.4902,516.8762,517.4902,2076.0
2021-06-30 12:20:00,539.46,539.46,538.1,538.15,1700.0,517.4998,517.4998,516.1952,516.2431,1700.0
2021-06-30 12:30:00,538.0,538.2,537.74,537.74,1730.0,516.0992,516.2911,515.8498,515.8498,1730.0
2021-06-30 12:40:00,538.0,538.31,537.78,538.2,1500.0,516.0992,516.3966,515.8882,516.2911,1500.0
2021-06-30 12:50:00,538.24,538.63,538.22,538.53,800.0,516.3295,516.7036,516.3103,516.6076,800.0
2021-06-30 13:00:00,538.09,538.35,537.93,537.93,900.0,516.1856,516.435,516.0321,516.0321,900.0
2021-06-30 13:10:00,537.88,537.88,537.2,537.2,2661.0,515.9841,515.9841,515.3318,515.3318,2661.0
2021-06-30 13:20:00,537.23,537.24,535.92,536.1,2737.0,515.3606,515.3702,514.1039,514.2766,2737.0
2021-06-30 13:30:00,535.89,536.02,535.18,535.67,6283.0,514.0751,514.1998,513.394,513.8641,6283.0
2021-06-30 13:40:00,535.49,535.88,534.74,534.88,3524.0,513.6914,514.0655,512.9719,513.1062,3524.0
2021-06-30 13:50:00,534.94,535.66,534.03,535.15,16644.0,513.1638,513.8545,512.2908,513.3652,16644.0
2021-06-30 14:00:00,535.04,535.47,534.72,535.24,2521.0,513.2597,513.6722,512.9527,513.4516,2521.0
2021-06-30 14:10:00,535.04,535.63,534.69,535.63,9012.0,513.2597,513.8257,512.924,513.8257,9012.0
2021-06-30 14:20:00,535.75,536.0,535.3,535.37,8700.0,513.9408,514.1806,513.5091,513.5763,8700.0
2021-06-30 14:30:00,535.51,535.93,534.91,535.3,10920.0,513.7106,514.1135,513.135,513.5091,10920.0
2021-06-30 14:40:00,535.3,535.35,534.69,534.99,10931.0,513.5091,513.5571,512.924,513.2118,10931.0
2021-06-30 14:50:00,534.99,535.17,534.47,534.53,9560.0,513.2118,513.3844,512.7129,512.7705,9560.0
2021-06-30 15:00:00,534.53,535.13,534.45,534.99,5169.0,512.7705,513.3461,512.6937,513.2118,5169.0
2021-06-30 15:10:00,534.94,535.1,534.62,535.1,2698.0,513.1638,513.3173,512.8568,513.3173,2698.0
2021-06-30 15:20:00,535.24,536.01,534.71,534.73,5125.0,513.4516,514.1902,512.9432,512.9623,5125.0
2021-06-30 15:30:00,534.37,534.9,534.22,534.47,6458.0,512.617,513.1254,512.4731,512.7129,6458.0
2021-06-30 15:40:00,534.29,534.78,534.15,534.63,5709.0,512.5402,513.0103,512.4059,512.8664,5709.0
2021-06-30 15:50:00,534.01,534.04,532.54,533.08,29736.0,512.2716,512.3004,510.8615,511.3795,29736.0
2021-07-01 09:30:00,532.49,534.97,532.4,534.76,6244.0,510.8135,513.1926,510.7272,512.9911,6244.0
2021-07-01 09:40:00,534.78,535.27,532.63,533.27,5781.0,513.0103,513.4804,510.9478,511.5618,5781.0
2021-07-01 09:50:00,534.36,535.86,533.65,535.86,10900.0,512.6074,514.0463,511.9263,514.0463,10900.0
2021-07-01 10:00:00,534.68,534.68,533.19,533.19,1327.0,512.9144,512.9144,511.485,511.485,1327.0
2021-07-01 10:10:00,533.37,533.53,532.56,532.57,1025.0,511.6577,511.8112,510.8807,510.8903,1025.0
2021-07-01 10:20:00,532.29,534.31,532.0,534.13,11077.0,510.6217,512.5594,510.3435,512.3868,11077.0
2021-07-01 10:30:00,534.04,534.25,532.96,533.34,6633.0,512.3004,512.5019,511.2644,511.6289,6633.0
2021-07-01 10:40:00,533.49,534.36,532.05,532.05,3309.0,511.7728,512.6074,510.3914,510.3914,3309.0
2021-07-01 10:50:00,532.18,533.09,532.02,532.74,1404.0,510.5161,511.3891,510.3627,511.0533,1404.0
2021-07-01 11:00:00,532.92,533.41,532.25,532.84,1444.0,511.226,511.6961,510.5833,511.1493,1444.0
2021-07-01 11:10:00,532.3,532.43,532.19,532.19,400.0,510.6313,510.756,510.5257,510.5257,400.0
2021-07-01 11:20:00,532.24,532.24,531.88,531.97,501.0,510.5737,510.5737,510.2284,510.3147,501.0
2021-07-01 11:30:00,532.48,532.68,532.16,532.49,800.0,510.8039,510.9958,510.497,510.8135,800.0
2021-07-01 11:40:00,532.6,533.11,532.6,533.11,1002.0,510.919,511.4083,510.919,511.4083,1002.0
2021-07-01 11:50:00,532.97,534.3,532.78,534.21,1250.0,511.274,512.5498,511.0917,512.4635,1250.0
2021-07-01 12:00:00,534.04,534.32,533.87,534.28,2395.0,512.3004,512.569,512.1373,512.5307,2395.0
2021-07-01 12:10:00,534.23,534.23,533.63,533.73,1494.0,512.4827,512.4827,511.9071,512.003,1494.0
2021-07-01 12:20:00,533.57,533.57,532.97,533.3,600.0,511.8496,511.8496,511.274,511.5905,600.0
2021-07-01 12:30:00,533.3,533.3,532.89,532.9,731.0,511.5905,511.5905,511.1972,511.2068,731.0
2021-07-01 12:40:00,532.25,532.31,531.63,532.05,800.0,510.5833,510.6408,509.9885,510.3914,800.0
2021-07-01 12:50:00,532.13,532.61,532.13,532.34,1100.0,510.4682,510.9286,510.4682,510.6696,1100.0
2021-07-01 13:00:00,532.08,532.89,532.08,532.89,500.0,510.4202,511.1972,510.4202,511.1972,500.0
2021-07-01 13:10:00,532.85,533.47,532.85,533.23,1232.0,511.1589,511.7536,511.1589,511.5234,1232.0
2021-07-01 13:20:00,533.69,533.69,533.56,533.64,500.0,511.9647,511.9647,511.84,511.9167,500.0
2021-07-01 13:30:00,534.08,534.4,533.89,534.12,2188.0,512.3388,512.6458,512.1565,512.3772,2188.0
2021-07-01 13:40:00,534.46,534.46,534.1,534.21,3851.0,512.7033,512.7033,512.358,512.4635,3851.0
2021-07-01 13:50:00,534.08,534.18,533.55,533.63,2903.0,512.3388,512.4347,511.8304,511.9071,2903.0
2021-07-01 14:00:00,534.04,534.31,533.85,534.21,3776.0,512.3004,512.5594,512.1182,512.4635,3776.0
2021-07-01 14:10:00,534.22,534.3,533.83,534.21,2300.0,512.4731,512.5498,512.099,512.4635,2300.0
2021-07-01 14:20:00,533.93,534.32,533.83,534.24,7179.0,512.1949,512.569,512.099,512.4923,7179.0
2021-07-01 14:30:00,534.3,534.32,533.94,534.19,5845.0,512.5498,512.569,512.2045,512.4443,5845.0
2021-07-01 14:40:00,534.18,534.39,533.98,534.26,4900.0,512.4347,512.6362,512.2429,512.5115,4900.0
2021-07-01 14:50:00,534.3,534.38,533.87,534.32,9985.0,512.5498,512.6266,512.1373,512.569,9985.0
2021-07-01 15:00:00,534.36,534.81,534.17,534.47,4100.0,512.6074,513.0391,512.4251,512.7129,4100.0
2021-07-01 15:10:00,534.5,534.52,533.63,533.81,5034.0,512.7417,512.7609,511.9071,512.0798,5034.0
2021-07-01 15:20:00,533.73,534.09,533.73,534.03,3200.0,512.003,512.3484,512.003,512.2908,3200.0
2021-07-01 15:30:00,534.0,534.11,533.5,533.92,7028.0,512.2621,512.3676,511.7824,512.1853,7028.0
2021-07-01 15:40:00,533.89,533.99,533.35,533.37,7620.0,512.1565,512.2525,511.6385,511.6577,7620.0
2021-07-01 15:50:00,533.66,534.11,533.08,534.08,29857.0,511.9359,512.3676,511.3795,512.3388,29857.0
2021-07-02 09:30:00,536.73,537.0,536.6,536.65,4170.0,514.8809,515.1399,514.7562,514.8042,4170.0
2021-07-02 09:40:00,535.61,537.31,535.61,536.81,1908.0,513.8065,515.4373,513.8065,514.9577,1908.0
2021-07-02 09:50:00,536.7,536.9,536.15,536.72,3600.0,514.8521,515.044,514.3245,514.8713,3600.0
2021-07-02 10:00:00,536.7,536.83,535.1,535.1,2950.0,514.8521,514.9769,513.3173,513.3173,2950.0
2021-07-02 10:10:00,535.2,536.6,535.2,536.6,800.0,513.4132,514.7562,513.4132,514.7562,800.0
2021-07-02 10:20:00,536.7,536.99,535.84,536.1,700.0,514.8521,515.1303,514.0272,514.2766,700.0
2021-07-02 10:30:00,535.67,536.77,535.62,536.53,1900.0,513.8641,514.9193,513.8161,514.6891,1900.0
2021-07-02 10:40:00,536.75,536.89,536.4,536.45,3631.0,514.9001,515.0344,514.5644,514.6123,3631.0
2021-07-02 10:50:00,536.23,537.0,536.17,536.83,4167.0,514.4013,515.1399,514.3437,514.9769,4167.0
2021-07-02 11:00:00,536.79,537.15,536.56,536.56,5709.0,514.9385,515.2838,514.7178,514.7178,5709.0
2021-07-02 11:10:00,536.7,536.83,534.68,536.75,6022.0,514.8521,514.9769,512.9144,514.9001,6022.0
2021-07-02 11:20:00,536.75,536.88,535.52,536.32,8435.0,514.9001,515.0248,513.7202,514.4876,8435.0
2021-07-02 11:30:00,536.51,537.35,536.24,537.27,3113.0,514.6699,515.4757,514.4109,515.3989,3113.0
2021-07-02 11:40:00,537.41,538.0,537.41,537.68,1817.0,515.5332,516.0992,515.5332,515.7922,1817.0
2021-07-02 11:50:00,537.72,538.21,537.58,537.58,1501.0,515.8306,516.3007,515.6963,515.6963,1501.0
2021-07-02 12:00:00,537.9,538.26,537.38,537.38,1204.0,516.0033,516.3486,515.5045,515.5045,1204.0
2021-07-02 12:10:00,538.06,538.53,537.52,538.53,903.0,516.1568,516.6076,515.6388,516.6076,903.0
2021-07-02 12:20:00,538.45,538.48,538.38,538.45,1083.0,516.5309,516.5597,516.4638,516.5309,1083.0
2021-07-02 12:30:00,538.34,538.52,538.23,538.48,503.0,516.4254,516.5981,516.3199,516.5597,503.0
2021-07-02 12:40:00,538.5,538.58,538.5,538.58,409.0,516.5789,516.6556,516.5789,516.6556,409.0
2021-07-02 12:50:00,538.33,538.33,538.33,538.33,220.0,516.4158,516.4158,516.4158,516.4158,220.0
2021-07-02 13:00:00,538.5,539.0,538.5,538.79,1634.0,516.5789,517.0585,516.5789,516.8571,1634.0
2021-07-02 13:10:00,538.66,538.67,538.48,538.48,1173.0,516.7324,516.7419,516.5597,516.5597,1173.0
2021-07-02 13:20:00,538.99,539.38,538.77,538.77,1400.0,517.0489,517.423,516.8379,516.8379,1400.0
2021-07-02 13:30:00,538.82,539.23,538.39,539.23,1454.0,516.8858,517.2792,516.4733,517.2792,1454.0
2021-07-02 13:40:00,539.0,540.16,538.86,539.57,6086.0,517.0585,518.1713,516.9242,517.6053,6086.0
2021-07-02 13:50:00,539.21,539.42,538.66,539.42,720.0,517.26,517.4614,516.7324,517.4614,720.0
2021-07-02 14:00:00,539.76,540.12,539.76,539.8,600.0,517.7876,518.1329,517.7876,517.8259,600.0
2021-07-02 14:10:00,539.42,539.72,539.42,539.72,700.0,517.4614,517.7492,517.4614,517.7492,700.0
2021-07-02 14:20:00,540.0,540.67,539.96,540.63,1053.0,518.0178,518.6605,517.9794,518.6222,1053.0
2021-07-02 14:30:00,540.6,541.01,540.27,540.27,878.0,518.5934,518.9867,518.2768,518.2768,878.0
2021-07-02 14:40:00,540.36,540.36,539.77,540.13,800.0,518.3632,518.3632,517.7972,518.1425,800.0
2021-07-02 14:50:00,540.01,540.03,539.47,539.48,1085.0,518.0274,518.0466,517.5094,517.519,1085.0
2021-07-02 15:00:00,539.37,540.82,538.2,540.42,11189.0,517.4135,518.8044,516.2911,518.4207,11189.0
2021-07-02 15:10:00,540.47,540.93,539.66,539.79,7220.0,518.4687,518.9099,517.6916,517.8164,7220.0
2021-07-02 15:20:00,539.9,540.53,539.9,540.06,2037.0,517.9219,518.5262,517.9219,518.0754,2037.0
2021-07-02 15:30:00,540.06,541.19,540.06,541.19,1097.0,518.0754,519.1594,518.0754,519.1594,1097.0
2021-07-02 15:40:00,541.21,541.84,540.71,541.21,5932.0,519.1786,519.7829,518.6989,519.1786,5932.0
2021-07-02 15:50:00,541.02,542.09,540.97,541.67,15234.0,518.9963,520.0227,518.9483,519.6198,15234.0
2021-07-06 09:30:00,543.3,544.75,542.01,543.0,12327.0,521.1835,522.5744,519.946,520.8957,12327.0
2021-07-06 09:40:00,542.6,546.05,542.4,546.02,8945.0,520.512,523.8215,520.3201,523.7927,8945.0
2021-07-06 09:50:00,545.46,545.46,542.24,542.62,3567.0,523.2555,523.2555,520.1666,520.5312,3567.0
2021-07-06 10:00:00,543.1,543.85,543.05,543.85,5915.0,520.9916,521.7111,520.9436,521.7111,5915.0
2021-07-06 10:10:00,543.56,544.43,541.92,541.92,14867.0,521.4329,522.2675,519.8596,519.8596,14867.0
2021-07-06 10:20:00,542.0,543.35,541.39,543.35,4750.0,519.9364,521.2314,519.3512,521.2314,4750.0
2021-07-06 10:30:00,543.44,543.44,541.56,542.89,2604.0,521.3178,521.3178,519.5143,520.7902,2604.0
2021-07-06 10:40:00,543.1,543.57,542.69,542.75,2101.0,520.9916,521.4425,520.5983,520.6559,2101.0
2021-07-06 10:50:00,542.81,544.05,542.21,542.3,5926.0,520.7134,521.9029,520.1378,520.2242,5926.0
2021-07-06 11:00:00,542.23,544.29,542.13,544.29,1505.0,520.157,522.1332,520.0611,522.1332,1505.0
2021-07-06 11:10:00,544.93,544.93,543.81,544.49,2049.0,522.7471,522.7471,521.6727,522.325,2049.0
2021-07-06 11:20:00,544.65,546.24,544.65,546.24,3569.0,522.4785,524.0038,522.4785,524.0038,3569.0
2021-07-06 11:30:00,546.1,546.47,545.83,545.87,4955.0,523.8695,524.2244,523.6105,523.6489,4955.0
2021-07-06 11:40:00,545.75,546.51,545.64,546.07,2929.0,523.5337,524.2628,523.4282,523.8407,2929.0
2021-07-06 11:50:00,546.36,547.13,546.36,546.79,3972.0,524.1189,524.8576,524.1189,524.5314,3972.0
2021-07-06 12:00:00,546.57,547.46,546.37,546.74,2476.0,524.3204,525.1741,524.1285,524.4834,2476.0
2021-07-06 12:10:00,546.99,547.09,545.71,545.88,5719.0,524.7233,524.8192,523.4954,523.6584,5719.0
2021-07-06 12:20:00,545.98,546.75,545.98,546.13,1954.0,523.7544,524.493,523.7544,523.8983,1954.0
2021-07-06 12:30:00,545.65,545.9,545.32,545.75,2920.0,523.4378,523.6776,523.1212,523.5337,2920.0
2021-07-06 12:40:00,545.86,546.96,545.86,546.61,1433.0,523.6393,524.6945,523.6393,524.3587,1433.0
2021-07-06 12:50:00,546.94,547.58,546.94,547.49,600.0,524.6753,525.2892,524.6753,525.2029,600.0
2021-07-06 13:00:00,547.41,547.68,546.99,547.41,1678.0,525.1262,525.3852,524.7233,525.1262,1678.0
2021-07-06 13:10:00,547.44,547.44,546.93,547.05,700.0,525.1549,525.1549,524.6657,524.7808,700.0
2021-07-06 13:20:00,546.76,547.26,546.22,546.41,2153.0,524.5026,524.9823,523.9846,524.1669,2153.0
2021-07-06 13:30:00,546.47,546.73,545.98,545.99,601.0,524.2244,524.4738,523.7544,523.764,601.0
2021-07-06 13:40:00,546.01,546.44,545.72,545.72,719.0,523.7832,524.1956,523.505,523.505,719.0
2021-07-06 13:50:00,545.65,546.69,545.65,546.56,1115.0,523.4378,524.4355,523.4378,524.3108,1115.0
2021-07-06 14:00:00,546.59,547.35,546.57,546.98,1331.0,524.3395,525.0686,524.3204,524.7137,1331.0
2021-07-06 14:10:00,547.07,547.88,546.82,547.88,1938.0,524.8,525.577,524.5602,525.577,1938.0
2021-07-06 14:20:00,548.02,549.02,548.02,548.82,1777.0,525.7113,526.6706,525.7113,526.4788,1777.0
2021-07-06 14:30:00,548.74,548.99,548.5,548.86,1622.0,526.402,526.6418,526.1718,526.5171,1622.0
2021-07-06 14:40:00,548.54,548.72,548.08,548.38,1132.0,526.2102,526.3828,525.7689,526.0567,1132.0
2021-07-06 14:50:00,548.16,548.59,547.85,548.44,1790.0,525.8456,526.2581,525.5483,526.1142,1790.0
2021-07-06 15:00:00,548.5,548.55,547.95,548.31,2399.0,526.1718,526.2198,525.6442,525.9895,2399.0
2021-07-06 15:10:00,548.68,548.94,548.59,548.83,2556.0,526.3445,526.5939,526.2581,526.4884,2556.0
2021-07-06 15:20:00,549.07,549.95,549.02,549.9,2283.0,526.7186,527.5628,526.6706,527.5148,2283.0
2021-07-06 15:30:00,550.14,550.48,549.64,550.35,4349.0,527.745,528.0712,527.2654,527.9465,4349.0
2021-07-06 15:40:00,550.29,551.3,550.21,551.22,5489.0,527.8889,528.8578,527.8122,528.7811,5489.0
2021-07-06 15:50:00,551.26,551.63,549.92,549.95,19940.0,528.8194,529.1744,527.534,527.5628,19940.0
2021-07-07 09:30:00,552.68,555.66,551.6,551.6,8114.0,530.1816,533.0403,529.1456,529.1456,8114.0
2021-07-07 09:40:00,552.0,552.49,550.71,551.38,3190.0,529.5293,529.9994,528.2918,528.9346,3190.0
2021-07-07 09:50:00,551.37,553.28,551.37,553.28,4280.0,528.925,530.7572,528.925,530.7572,4280.0
2021-07-07 10:00:00,553.46,555.3,553.22,554.91,4203.0,530.9299,532.695,530.6997,532.3209,4203.0
2021-07-07 10:10:00,554.91,556.1,554.69,556.1,1185.0,532.3209,533.4624,532.1098,533.4624,1185.0
2021-07-07 10:20:00,556.17,557.16,555.3,555.3,2299.0,533.5296,534.4793,532.695,532.695,2299.0
2021-07-07 10:30:00,555.08,555.5,552.95,553.12,1772.0,532.4839,532.8868,530.4406,530.6037,1772.0
2021-07-07 10:40:00,553.14,553.15,550.23,550.89,7928.0,530.6229,530.6325,527.8314,528.4645,7928.0
2021-07-07 10:50:00,550.02,552.5,550.02,552.5,3469.0,527.6299,530.009,527.6299,530.009,3469.0
2021-07-07 11:00:00,551.67,552.86,551.45,552.66,4746.0,529.2127,530.3543,529.0017,530.1624,4746.0
2021-07-07 11:10:00,553.04,554.81,553.04,554.81,2894.0,530.527,532.2249,530.527,532.2249,2894.0
2021-07-07 11:20:00,554.75,554.75,553.81,553.88,1060.0,532.1674,532.1674,531.2656,531.3328,1060.0
2021-07-07 11:30:00,552.8,553.32,552.49,552.77,1357.0,530.2967,530.7956,529.9994,530.268,1357.0
2021-07-07 11:40:00,552.65,552.69,552.06,552.12,9650.0,530.1529,530.1912,529.5869,529.6444,9650.0
2021-07-07 11:50:00,552.0,552.37,551.52,551.53,1600.0,529.5293,529.8843,529.0689,529.0784,1600.0
2021-07-07 12:00:00,552.33,554.09,552.33,553.83,1062.0,529.8459,531.5342,529.8459,531.2848,1062.0
2021-07-07 12:10:00,554.21,555.0,554.17,554.39,1679.0,531.6493,532.4072,531.611,531.822,1679.0
2021-07-07 12:20:00,554.07,554.34,553.67,553.67,1525.0,531.515,531.7741,531.1313,531.1313,1525.0
2021-07-07 12:30:00,553.3,553.85,553.15,553.68,914.0,530.7764,531.304,530.6325,531.1409,914.0
2021-07-07 12:40:00,553.54,553.56,552.92,553.0,2290.0,531.0066,531.0258,530.4119,530.4886,2290.0
2021-07-07 12:50:00,553.27,553.58,553.19,553.25,2901.0,530.7476,531.045,530.6709,530.7284,2901.0
2021-07-07 13:00:00,553.31,554.07,553.04,553.24,3509.0,530.786,531.515,530.527,530.7188,3509.0
2021-07-07 13:10:00,553.05,553.84,553.0,553.25,3586.0,530.5366,531.2944,530.4886,530.7284,3586.0
2021-07-07 13:20:00,553.81,554.25,553.59,554.14,825.0,531.2656,531.6877,531.0546,531.5822,825.0
2021-07-07 13:30:00,554.04,554.04,553.74,553.89,700.0,531.4863,531.4863,531.1985,531.3424,700.0
2021-07-07 13:40:00,553.66,554.43,553.66,554.43,1821.0,531.1217,531.8604,531.1217,531.8604,1821.0
2021-07-07 13:50:00,554.25,555.02,554.25,554.86,1400.0,531.6877,532.4264,531.6877,532.2729,1400.0
2021-07-07 14:00:00,555.09,556.4,554.88,556.21,1920.0,532.4935,533.7502,532.2921,533.5679,1920.0
2021-07-07 14:10:00,556.03,556.03,555.4,555.76,965.0,533.3953,533.3953,532.7909,533.1363,965.0
2021-07-07 14:20:00,555.65,555.65,554.88,554.88,510.0,533.0307,533.0307,532.2921,532.2921,510.0
2021-07-07 14:30:00,554.94,555.21,554.89,554.89,700.0,532.3496,532.6086,532.3017,532.3017,700.0
2021-07-07 14:40:00,554.47,556.0,554.47,556.0,1700.0,531.8988,533.3665,531.8988,533.3665,1700.0
2021-07-07 14:50:00,556.16,556.44,555.68,555.9,1553.0,533.52,533.7886,533.0595,533.2706,1553.0
2021-07-07 15:00:00,555.93,555.97,555.51,555.51,1981.0,533.2993,533.3377,532.8964,532.8964,1981.0
2021-07-07 15:10:00,555.34,555.34,554.72,554.91,5304.0,532.7333,532.7333,532.1386,532.3209,5304.0
2021-07-07 15:20:00,555.17,555.37,555.17,555.37,1500.0,532.5703,532.7621,532.5703,532.7621,1500.0
2021-07-07 15:30:00,555.36,556.0,555.09,555.42,2820.0,532.7525,533.3665,532.4935,532.8101,2820.0
2021-07-07 15:40:00,555.58,556.13,555.58,556.06,1600.0,532.9636,533.4912,532.9636,533.424,1600.0
2021-07-07 15:50:00,556.17,556.36,555.36,555.36,13228.0,533.5296,533.7118,532.7525,532.7525,13228.0
2021-07-08 09:30:00,551.66,551.66,548.51,550.43,11281.0,529.2032,529.2032,526.1814,528.0232,11281.0
2021-07-08 09:40:00,550.45,551.87,549.86,549.86,3000.0,528.0424,529.4046,527.4764,527.4764,3000.0
2021-07-08 09:50:00,550.62,552.01,549.33,551.59,3495.0,528.2055,529.5389,526.968,529.136,3495.0
2021-07-08 10:00:00,552.1,552.53,550.66,551.13,4217.0,529.6252,530.0377,528.2439,528.6947,4217.0
2021-07-08 10:10:00,551.4,552.33,548.33,548.45,18846.0,528.9537,529.8459,526.0087,526.1238,18846.0
2021-07-08 10:20:00,548.76,548.76,546.2,548.15,5154.0,526.4212,526.4212,523.9654,525.836,5154.0
2021-07-08 10:30:00,548.49,549.14,546.45,547.19,2725.0,526.1622,526.7857,524.2052,524.9151,2725.0
2021-07-08 10:40:00,547.77,548.03,547.4,547.41,1732.0,525.4715,525.7209,525.1166,525.1262,1732.0
2021-07-08 10:50:00,547.56,547.74,546.71,546.71,1500.0,525.2701,525.4427,524.4547,524.4547,1500.0
2021-07-08 11:00:00,546.88,546.94,545.99,546.94,1874.0,524.6177,524.6753,523.764,524.6753,1874.0
2021-07-08 11:10:00,547.24,548.91,546.94,548.91,3028.0,524.9631,526.5651,524.6753,526.5651,3028.0
2021-07-08 11:20:00,548.56,550.99,548.28,550.99,2525.0,526.2293,528.5604,525.9607,528.5604,2525.0
2021-07-08 11:30:00,550.0,550.1,548.43,549.68,2554.0,527.6107,527.7067,526.1046,527.3038,2554.0
2021-07-08 11:40:00,549.3,550.93,549.3,550.72,2196.0,526.9392,528.5029,526.9392,528.3014,2196.0
2021-07-08 11:50:00,550.72,551.57,550.31,551.23,2036.0,528.3014,529.1168,527.9081,528.7907,2036.0
2021-07-08 12:00:00,551.07,552.54,551.07,552.54,1600.0,528.6372,530.0473,528.6372,530.0473,1600.0
2021-07-08 12:10:00,552.56,552.56,551.15,551.61,5313.0,530.0665,530.0665,528.7139,529.1552,5313.0
2021-07-08 12:20:00,551.86,552.36,551.43,551.99,4021.0,529.395,529.8747,528.9825,529.5197,4021.0
2021-07-08 12:30:00,551.94,552.81,551.73,552.1,1900.0,529.4718,530.3063,529.2703,529.6252,1900.0
2021-07-08 12:40:00,551.96,553.03,551.96,552.74,2267.0,529.4909,530.5174,529.4909,530.2392,2267.0
2021-07-08 12:50:00,552.84,553.26,552.83,553.25,1324.0,530.3351,530.738,530.3255,530.7284,1324.0
2021-07-08 13:00:00,552.65,552.65,551.6,551.62,2604.0,530.1529,530.1529,529.1456,529.1648,2604.0
2021-07-08 13:10:00,551.64,552.42,551.31,552.42,1500.0,529.184,529.9322,528.8674,529.9322,1500.0
2021-07-08 13:20:00,552.42,553.0,551.63,552.79,2414.0,529.9322,530.4886,529.1744,530.2872,2414.0
2021-07-08 13:30:00,553.03,554.07,553.03,554.07,1373.0,530.5174,531.515,530.5174,531.515,1373.0
2021-07-08 13:40:00,553.86,554.03,552.8,552.89,1231.0,531.3136,531.4767,530.2967,530.3831,1231.0
2021-07-08 13:50:00,552.89,552.95,552.24,552.47,2514.0,530.3831,530.4406,529.7595,529.9802,2514.0
2021-07-08 14:00:00,552.13,552.46,551.76,552.32,3137.0,529.654,529.9706,529.2991,529.8363,3137.0
2021-07-08 14:10:00,552.34,553.23,552.27,552.55,5008.0,529.8555,530.7092,529.7883,530.0569,5008.0
2021-07-08 14:20:00,552.02,552.06,551.31,551.36,2544.0,529.5485,529.5869,528.8674,528.9154,2544.0
2021-07-08 14:30:00,551.35,552.37,550.89,552.02,5229.0,528.9058,529.8843,528.4645,529.5485,5229.0
2021-07-08 14:40:00,552.36,552.36,551.85,552.01,902.0,529.8747,529.8747,529.3854,529.5389,902.0
2021-07-08 14:50:00,552.02,552.8,552.02,552.8,3870.0,529.5485,530.2967,529.5485,530.2967,3870.0
2021-07-08 15:00:00,552.91,553.57,552.8,553.0,1819.0,530.4023,531.0354,530.2967,530.4886,1819.0
2021-07-08 15:10:00,553.16,553.44,552.99,553.37,2725.0,530.6421,530.9107,530.479,530.8435,2725.0
2021-07-08 15:20:00,553.15,554.85,553.15,554.58,3503.0,530.6325,532.2633,530.6325,532.0043,3503.0
2021-07-08 15:30:00,554.39,554.46,553.8,554.12,7045.0,531.822,531.8892,531.256,531.563,7045.0
2021-07-08 15:40:00,554.18,554.18,552.64,552.68,5757.0,531.6206,531.6206,530.1433,530.1816,5757.0
2021-07-08 15:50:00,552.3,554.34,552.09,553.53,22053.0,529.8171,531.7741,529.6157,530.997,22053.0
2021-07-09 09:30:00,555.98,558.72,554.02,554.54,12061.0,533.3473,535.9758,531.4671,531.9659,12061.0
2021-07-09 09:40:00,553.36,554.86,553.2,554.1,14270.0,530.834,532.2729,530.6805,531.5438,14270.0
2021-07-09 09:50:00,552.94,556.25,552.85,553.82,2782.0,530.431,533.6063,530.3447,531.2752,2782.0
2021-07-09 10:00:00,555.42,556.21,555.15,555.9,2541.0,532.8101,533.5679,532.5511,533.2706,2541.0
2021-07-09 10:10:00,555.19,556.17,553.75,554.57,1276.0,532.5895,533.5296,531.2081,531.9947,1276.0
2021-07-09 10:20:00,554.55,554.59,553.14,554.22,700.0,531.9755,532.0139,530.6229,531.6589,700.0
2021-07-09 10:30:00,553.51,553.83,552.88,553.23,1700.0,530.9778,531.2848,530.3735,530.7092,1700.0
2021-07-09 10:40:00,553.34,553.94,553.34,553.59,966.0,530.8148,531.3903,530.8148,531.0546,966.0
2021-07-09 10:50:00,554.37,554.52,554.16,554.52,579.0,531.8028,531.9467,531.6014,531.9467,579.0
2021-07-09 11:00:00,555.5,555.51,554.06,554.17,1731.0,532.8868,532.8964,531.5055,531.611,1731.0
2021-07-09 11:10:00,554.72,554.72,553.8,554.18,915.0,532.1386,532.1386,531.256,531.6206,915.0
2021-07-09 11:20:00,553.95,555.19,553.87,555.1,1401.0,531.3999,532.5895,531.3232,532.5031,1401.0
2021-07-09 11:30:00,555.38,555.63,554.83,554.91,770.0,532.7717,533.0115,532.2441,532.3209,770.0
2021-07-09 11:40:00,555.3,555.72,554.73,554.73,1030.0,532.695,533.0979,532.1482,532.1482,1030.0
2021-07-09 11:50:00,555.11,556.08,555.11,555.3,1200.0,532.5127,533.4432,532.5127,532.695,1200.0
2021-07-09 12:00:00,555.26,556.5,555.26,555.89,3295.0,532.6566,533.8461,532.6566,533.261,3295.0
2021-07-09 12:10:00,555.66,555.83,554.66,555.27,2434.0,533.0403,533.2034,532.081,532.6662,2434.0
2021-07-09 12:20:00,555.09,555.09,554.07,554.12,1094.0,532.4935,532.4935,531.515,531.563,1094.0
2021-07-09 12:30:00,554.34,554.99,554.34,554.99,500.0,531.7741,532.3976,531.7741,532.3976,500.0
2021-07-09 12:40:00,555.3,556.22,555.04,555.45,2301.0,532.695,533.5775,532.4456,532.8389,2301.0
2021-07-09 12:50:00,555.39,555.44,555.3,555.3,300.0,532.7813,532.8293,532.695,532.695,300.0
2021-07-09 13:00:00,555.5,556.53,555.05,555.47,4668.0,532.8868,533.8749,532.4552,532.8581,4668.0
2021-07-09 13:10:00,555.51,557.13,555.5,556.97,4323.0,532.8964,534.4505,532.8868,534.297,4323.0
2021-07-09 13:20:00,556.83,558.65,556.83,558.21,10933.0,534.1627,535.9086,534.1627,535.4865,10933.0
2021-07-09 13:30:00,557.91,558.92,557.62,558.69,7550.0,535.1987,536.1676,534.9205,535.947,7550.0
2021-07-09 13:40:00,558.76,559.3,556.72,556.72,2769.0,536.0141,536.5321,534.0572,534.0572,2769.0
2021-07-09 13:50:00,557.05,557.29,556.69,557.17,1516.0,534.3737,534.604,534.0284,534.4889,1516.0
2021-07-09 14:00:00,557.4,558.88,557.24,558.54,7006.0,534.7095,536.1292,534.556,535.8031,7006.0
2021-07-09 14:10:00,558.13,558.24,558.01,558.02,600.0,535.4098,535.5153,535.2947,535.3043,600.0
2021-07-09 14:20:00,558.32,559.46,558.22,558.32,6295.0,535.592,536.6856,535.4961,535.592,6295.0
2021-07-09 14:30:00,558.42,559.28,558.34,559.27,1535.0,535.688,536.513,535.6112,536.5034,1535.0
2021-07-09 14:40:00,558.89,558.95,558.78,558.95,414.0,536.1388,536.1964,536.0333,536.1964,414.0
2021-07-09 14:50:00,559.13,559.39,558.74,558.74,1231.0,536.3691,536.6185,535.9949,535.9949,1231.0
2021-07-09 15:00:00,559.0,559.6,558.75,559.6,4006.0,536.2444,536.8199,536.0045,536.8199,4006.0
2021-07-09 15:10:00,559.65,559.84,559.39,559.39,1201.0,536.8679,537.0502,536.6185,536.6185,1201.0
2021-07-09 15:20:00,559.5,560.37,558.69,558.69,6653.0,536.724,537.5586,535.947,535.947,6653.0
2021-07-09 15:30:00,558.9,559.75,558.57,559.49,1619.0,536.1484,536.9638,535.8319,536.7144,1619.0
2021-07-09 15:40:00,559.56,559.69,559.19,559.44,5543.0,536.7816,536.9063,536.4266,536.6664,5543.0
2021-07-09 15:50:00,559.97,560.39,559.25,560.24,16376.0,537.1749,537.5778,536.4842,537.4339,16376.0
2021-07-12 09:30:00,561.0,563.46,561.0,563.17,4637.0,538.1629,540.5228,538.1629,540.2446,4637.0
2021-07-12 09:40:00,561.64,563.35,560.6,563.35,1992.0,538.7769,540.4173,537.7792,540.4173,1992.0
2021-07-12 09:50:00,561.33,561.33,558.0,558.52,2306.0,538.4795,538.4795,535.2851,535.7839,2306.0
2021-07-12 10:00:00,558.83,559.02,557.15,558.83,3192.0,536.0813,536.2635,534.4697,536.0813,3192.0
2021-07-12 10:10:00,559.06,559.91,558.54,559.21,3335.0,536.3019,537.1173,535.8031,536.4458,3335.0
2021-07-12 10:20:00,559.19,559.36,558.49,558.94,2154.0,536.4266,536.5897,535.7551,536.1868,2154.0
2021-07-12 10:30:00,558.76,558.91,557.15,557.92,3716.0,536.0141,536.158,534.4697,535.2083,3716.0
2021-07-12 10:40:00,557.59,557.84,556.51,557.47,3615.0,534.8918,535.1316,533.8557,534.7766,3615.0
2021-07-12 10:50:00,557.67,558.96,557.67,558.38,1479.0,534.9685,536.206,534.9685,535.6496,1479.0
2021-07-12 11:00:00,558.13,559.55,558.1,559.27,3923.0,535.4098,536.772,535.381,536.5034,3923.0
2021-07-12 11:10:00,559.24,560.08,559.24,559.66,1500.0,536.4746,537.2804,536.4746,536.8775,1500.0
2021-07-12 11:20:00,559.89,559.91,558.64,558.93,4273.0,537.0981,537.1173,535.899,536.1772,4273.0
2021-07-12 11:30:00,558.94,558.94,557.56,557.85,1910.0,536.1868,536.1868,534.863,535.1412,1910.0
2021-07-12 11:40:00,557.63,557.86,556.57,557.86,2800.0,534.9301,535.1508,533.9133,535.1508,2800.0
2021-07-12 11:50:00,557.85,557.89,556.98,557.44,2411.0,535.1412,535.1795,534.3066,534.7479,2411.0
2021-07-12 12:00:00,557.36,558.46,557.36,558.46,8900.0,534.6711,535.7263,534.6711,535.7263,8900.0
2021-07-12 12:10:00,557.99,558.39,557.5,557.8,1000.0,535.2755,535.6592,534.8054,535.0932,1000.0
2021-07-12 12:20:00,557.56,557.93,557.01,557.93,2540.0,534.863,535.2179,534.3354,535.2179,2540.0
2021-07-12 12:30:00,558.38,558.38,557.12,557.12,1246.0,535.6496,535.6496,534.4409,534.4409,1246.0
2021-07-12 12:40:00,557.0,557.86,556.8,557.67,1499.0,534.3258,535.1508,534.1339,534.9685,1499.0
2021-07-12 12:50:00,557.68,559.22,557.68,558.77,2647.0,534.9781,536.4554,534.9781,536.0237,2647.0
2021-07-12 13:00:00,558.56,558.56,558.11,558.43,1000.0,535.8223,535.8223,535.3906,535.6976,1000.0
2021-07-12 13:10:00,557.91,557.91,557.12,557.12,1400.0,535.1987,535.1987,534.4409,534.4409,1400.0
2021-07-12 13:20:00,556.94,557.23,556.87,557.23,676.0,534.2682,534.5464,534.2011,534.5464,676.0
2021-07-12 13:30:00,557.25,558.01,557.25,557.45,3257.0,534.5656,535.2947,534.5656,534.7575,3257.0
2021-07-12 13:40:00,557.38,557.38,556.8,557.27,777.0,534.6903,534.6903,534.1339,534.5848,777.0
2021-07-12 13:50:00,557.41,557.47,557.25,557.47,700.0,534.7191,534.7766,534.5656,534.7766,700.0
2021-07-12 14:00:00,557.64,557.76,557.58,557.74,1246.0,534.9397,535.0548,534.8822,535.0357,1246.0
2021-07-12 14:10:00,557.26,557.6,557.26,557.6,572.0,534.5752,534.9014,534.5752,534.9014,572.0
2021-07-12 14:20:00,557.62,559.78,557.51,559.78,3260.0,534.9205,536.9926,534.815,536.9926,3260.0
2021-07-12 14:30:00,559.93,560.09,558.08,558.08,1510.0,537.1365,537.29,535.3618,535.3618,1510.0
2021-07-12 14:40:00,558.58,559.39,558.34,558.64,2043.0,535.8415,536.6185,535.6112,535.899,2043.0
2021-07-12 14:50:00,558.63,559.01,557.58,558.2,3377.0,535.8894,536.254,534.8822,535.4769,3377.0
2021-07-12 15:00:00,557.98,560.46,557.89,560.46,2026.0,535.2659,537.6449,535.1795,537.6449,2026.0
2021-07-12 15:10:00,560.13,560.23,559.68,560.23,1100.0,537.3284,537.4243,536.8967,537.4243,1100.0
2021-07-12 15:20:00,560.38,560.43,559.93,560.43,2128.0,537.5682,537.6161,537.1365,537.6161,2128.0
2021-07-12 15:30:00,560.33,560.45,560.0,560.0,1015.0,537.5202,537.6353,537.2037,537.2037,1015.0
2021-07-12 15:40:00,560.08,560.23,559.63,559.7,4033.0,537.2804,537.4243,536.8487,536.9159,4033.0
2021-07-12 15:50:00,559.74,560.74,559.68,560.05,10448.0,536.9542,537.9135,536.8967,537.2516,10448.0
2021-07-13 09:30:00,559.64,567.01,557.6,557.6,8741.0,536.8583,543.9283,534.9014,534.9014,8741.0
2021-07-13 09:40:00,558.72,558.72,556.0,556.78,2584.0,535.9758,535.9758,533.3665,534.1147,2584.0
2021-07-13 09:50:00,558.94,559.93,557.1,557.58,1090.0,536.1868,537.1365,534.4217,534.8822,1090.0
2021-07-13 10:00:00,558.28,559.11,556.85,558.96,1413.0,535.5537,536.3499,534.1819,536.206,1413.0
2021-07-13 10:10:00,559.79,559.79,557.17,557.67,1213.0,537.0022,537.0022,534.4889,534.9685,1213.0
2021-07-13 10:20:00,558.08,559.6,557.7,559.52,1969.0,535.3618,536.8199,534.9973,536.7432,1969.0
2021-07-13 10:30:00,559.71,560.53,558.22,560.53,5758.0,536.9255,537.7121,535.4961,537.7121,5758.0
2021-07-13 10:40:00,560.52,561.74,560.27,561.74,818.0,537.7025,538.8728,537.4627,538.8728,818.0
2021-07-13 10:50:00,561.14,561.66,560.81,561.65,1001.0,538.2972,538.7961,537.9807,538.7865,1001.0
2021-07-13 11:00:00,561.95,562.07,559.68,560.05,4443.0,539.0743,539.1894,536.8967,537.2516,4443.0
2021-07-13 11:10:00,559.75,561.17,559.09,560.55,3559.0,536.9638,538.326,536.3307,537.7313,3559.0
2021-07-13 11:20:00,560.1,561.05,559.64,559.64,2330.0,537.2996,538.2109,536.8583,536.8583,2330.0
2021-07-13 11:30:00,559.49,559.7,556.41,556.41,6908.0,536.7144,536.9159,533.7598,533.7598,6908.0
2021-07-13 11:40:00,557.14,559.03,556.67,559.02,2557.0,534.4601,536.2731,534.0092,536.2635,2557.0
2021-07-13 11:50:00,558.98,558.98,558.27,558.27,314.0,536.2252,536.2252,535.5441,535.5441,314.0
2021-07-13 12:00:00,557.32,557.46,557.27,557.46,400.0,534.6327,534.767,534.5848,534.767,400.0
2021-07-13 12:10:00,557.46,557.75,556.29,557.75,702.0,534.767,535.0452,533.6447,535.0452,702.0
2021-07-13 12:20:00,558.0,558.18,557.72,557.72,1500.0,535.2851,535.4577,535.0165,535.0165,1500.0
2021-07-13 12:30:00,558.11,558.87,558.11,558.62,1000.0,535.3906,536.1197,535.3906,535.8798,1000.0
2021-07-13 12:40:00,558.23,558.35,557.99,558.21,1200.0,535.5057,535.6208,535.2755,535.4865,1200.0
2021-07-13 12:50:00,558.5,558.6,558.2,558.6,430.0,535.7647,535.8606,535.4769,535.8606,430.0
2021-07-13 13:00:00,558.5,558.5,557.93,557.95,601.0,535.7647,535.7647,535.2179,535.2371,601.0
2021-07-13 13:10:00,558.2,558.25,556.97,556.97,2038.0,535.4769,535.5249,534.297,534.297,2038.0
2021-07-13 13:20:00,556.83,557.14,556.35,556.64,1032.0,534.1627,534.4601,533.7022,533.9804,1032.0
2021-07-13 13:30:00,556.45,556.94,556.1,556.1,1317.0,533.7982,534.2682,533.4624,533.4624,1317.0
2021-07-13 13:40:00,556.14,556.62,555.37,556.62,1998.0,533.5008,533.9612,532.7621,533.9612,1998.0
2021-07-13 13:50:00,556.38,556.69,556.13,556.69,550.0,533.731,534.0284,533.4912,534.0284,550.0
2021-07-13 14:00:00,555.38,556.23,554.98,555.85,1520.0,532.7717,533.5871,532.388,533.2226,1520.0
2021-07-13 14:10:00,556.17,556.36,555.92,556.01,844.0,533.5296,533.7118,533.2897,533.3761,844.0
2021-07-13 14:20:00,555.8,556.56,555.36,556.53,1307.0,533.1746,533.9037,532.7525,533.8749,1307.0
2021-07-13 14:30:00,556.51,556.64,556.49,556.55,1067.0,533.8557,533.9804,533.8365,533.8941,1067.0
2021-07-13 14:40:00,556.13,556.64,555.93,556.5,1600.0,533.4912,533.9804,533.2993,533.8461,1600.0
2021-07-13 14:50:00,556.65,557.04,556.25,556.89,2420.0,533.99,534.3641,533.6063,534.2203,2420.0
2021-07-13 15:00:00,557.13,557.45,556.83,557.45,800.0,534.4505,534.7575,534.1627,534.7575,800.0
2021-07-13 15:10:00,557.93,557.93,557.27,557.52,1588.0,535.2179,535.2179,534.5848,534.8246,1588.0
2021-07-13 15:20:00,557.7,558.13,557.16,557.16,2394.0,534.9973,535.4098,534.4793,534.4793,2394.0
2021-07-13 15:30:00,557.17,558.81,557.17,558.81,1795.0,534.4889,536.0621,534.4889,536.0621,1795.0
2021-07-13 15:40:00,558.53,558.97,558.16,558.16,3978.0,535.7935,536.2156,535.4386,535.4386,3978.0
2021-07-13 15:50:00,557.63,558.43,557.34,557.86,15340.0,534.9301,535.6976,534.6519,535.1508,15340.0
2021-07-14 09:30:00,558.09,558.82,555.25,555.8,5711.0,535.3714,536.0717,532.647,533.1746,5711.0
2021-07-14 09:40:00,555.87,555.92,555.06,555.23,1966.0,533.2418,533.2897,532.4647,532.6278,1966.0
2021-07-14 09:50:00,555.68,557.06,555.68,555.93,1100.0,533.0595,534.3833,533.0595,533.2993,1100.0
2021-07-14 10:00:00,555.68,558.09,555.67,555.69,2166.0,533.0595,535.3714,533.0499,533.0691,2166.0
2021-07-14 10:10:00,555.91,556.0,555.38,556.0,1821.0,533.2801,533.3665,532.7717,533.3665,1821.0
2021-07-14 10:20:00,556.5,556.5,554.83,554.83,1647.0,533.8461,533.8461,532.2441,532.2441,1647.0
2021-07-14 10:30:00,554.94,557.26,554.93,557.25,1809.0,532.3496,534.5752,532.34,534.5656,1809.0
2021-07-14 10:40:00,557.36,559.52,557.36,559.52,2700.0,534.6711,536.7432,534.6711,536.7432,2700.0
2021-07-14 10:50:00,559.79,559.79,558.95,558.95,400.0,537.0022,537.0022,536.1964,536.1964,400.0
2021-07-14 11:00:00,557.31,557.31,555.89,555.97,5960.0,534.6232,534.6232,533.261,533.3377,5960.0
2021-07-14 11:10:00,556.11,556.33,555.17,555.17,3106.0,533.472,533.683,532.5703,532.5703,3106.0
2021-07-14 11:20:00,555.19,555.38,554.28,554.57,4922.0,532.5895,532.7717,531.7165,531.9947,4922.0
2021-07-14 11:30:00,554.75,555.69,554.63,555.17,2698.0,532.1674,533.0691,532.0523,532.5703,2698.0
2021-07-14 11:40:00,554.9,554.92,554.16,554.31,3056.0,532.3113,532.3304,531.6014,531.7453,3056.0
2021-07-14 11:50:00,554.49,554.49,552.55,552.88,1203.0,531.918,531.918,530.0569,530.3735,1203.0
2021-07-14 12:00:00,552.9,554.0,552.83,554.0,1200.0,530.3927,531.4479,530.3255,531.4479,1200.0
2021-07-14 12:10:00,553.49,553.49,552.91,553.18,3550.0,530.9587,530.9587,530.4023,530.6613,3550.0
2021-07-14 12:20:00,553.03,553.07,552.27,552.27,1041.0,530.5174,530.5558,529.7883,529.7883,1041.0
2021-07-14 12:30:00,552.2,552.71,551.9,552.71,905.0,529.7212,530.2104,529.4334,530.2104,905.0
2021-07-14 12:40:00,552.79,553.97,552.78,553.97,600.0,530.2872,531.4191,530.2776,531.4191,600.0
2021-07-14 12:50:00,553.85,554.27,553.84,554.12,640.0,531.304,531.7069,531.2944,531.563,640.0
2021-07-14 13:00:00,554.02,554.02,553.32,553.47,836.0,531.4671,531.4671,530.7956,530.9395,836.0
2021-07-14 13:10:00,553.25,553.61,553.11,553.6,1285.0,530.7284,531.0738,530.5941,531.0642,1285.0
2021-07-14 13:20:00,554.09,554.09,553.53,553.53,400.0,531.5342,531.5342,530.997,530.997,400.0
2021-07-14 13:30:00,554.71,554.71,554.52,554.52,200.0,532.129,532.129,531.9467,531.9467,200.0
2021-07-14 13:40:00,554.76,555.08,554.58,554.87,1415.0,532.177,532.4839,532.0043,532.2825,1415.0
2021-07-14 13:50:00,554.42,555.07,554.42,555.07,600.0,531.8508,532.4743,531.8508,532.4743,600.0
2021-07-14 14:00:00,555.25,555.44,555.24,555.38,600.0,532.647,532.8293,532.6374,532.7717,600.0
2021-07-14 14:10:00,555.31,555.93,555.31,555.93,401.0,532.7046,533.2993,532.7046,533.2993,401.0
2021-07-14 14:20:00,556.24,556.24,556.18,556.18,300.0,533.5967,533.5967,533.5392,533.5392,300.0
2021-07-14 14:30:00,556.22,556.24,555.9,555.98,525.0,533.5775,533.5967,533.2706,533.3473,525.0
2021-07-14 14:40:00,556.22,556.47,556.11,556.13,794.0,533.5775,533.8174,533.472,533.4912,794.0
2021-07-14 14:50:00,555.94,556.21,555.91,556.21,925.0,533.3089,533.5679,533.2801,533.5679,925.0
2021-07-14 15:00:00,556.38,556.38,555.99,556.24,1150.0,533.731,533.731,533.3569,533.5967,1150.0
2021-07-14 15:10:00,555.96,555.98,555.81,555.92,679.0,533.3281,533.3473,533.1842,533.2897,679.0
2021-07-14 15:20:00,556.12,556.12,555.36,555.36,900.0,533.4816,533.4816,532.7525,532.7525,900.0
2021-07-14 15:30:00,555.19,556.12,555.19,556.08,823.0,532.5895,533.4816,532.5895,533.4432,823.0
2021-07-14 15:40:00,556.03,556.33,554.38,554.38,5745.0,533.3953,533.683,531.8124,531.8124,5745.0
2021-07-14 15:50:00,555.02,555.81,554.81,555.32,23409.0,532.4264,533.1842,532.2249,532.7142,23409.0
2021-07-15 09:30:00,554.17,555.86,553.69,554.71,5403.0,531.611,533.2322,531.1505,532.129,5403.0
2021-07-15 09:40:00,554.94,557.59,554.93,556.71,730.0,532.3496,534.8918,532.34,534.0476,730.0
2021-07-15 09:50:00,555.31,556.69,554.44,556.69,1301.0,532.7046,534.0284,531.87,534.0284,1301.0
2021-07-15 10:00:00,556.98,557.58,556.7,557.2,1102.0,534.3066,534.8822,534.038,534.5176,1102.0
2021-07-15 10:10:00,558.49,558.49,558.36,558.36,285.0,535.7551,535.7551,535.6304,535.6304,285.0
2021-07-15 10:20:00,558.45,559.39,557.59,558.35,1180.0,535.7167,536.6185,534.8918,535.6208,1180.0
2021-07-15 10:30:00,558.17,559.25,558.17,559.17,1239.0,535.4481,536.4842,535.4481,536.4074,1239.0
2021-07-15 10:40:00,558.79,558.94,556.98,557.05,6942.0,536.0429,536.1868,534.3066,534.3737,6942.0
2021-07-15 10:50:00,556.94,558.27,556.54,558.26,11534.0,534.2682,535.5441,533.8845,535.5345,11534.0
2021-07-15 11:00:00,557.98,560.6,557.98,559.57,2630.0,535.2659,537.7792,535.2659,536.7912,2630.0
2021-07-15 11:10:00,559.79,561.61,559.48,561.12,1959.0,537.0022,538.7481,536.7048,538.2781,1959.0
2021-07-15 11:20:00,561.5,561.81,561.14,561.81,1600.0,538.6426,538.94,538.2972,538.94,1600.0
2021-07-15 11:30:00,561.96,562.85,561.96,562.74,1620.0,539.0839,539.9376,539.0839,539.8321,1620.0
2021-07-15 11:40:00,562.5,563.4,562.23,562.5,1920.0,539.6019,540.4652,539.3429,539.6019,1920.0
2021-07-15 11:50:00,562.67,562.67,562.42,562.42,433.0,539.765,539.765,539.5251,539.5251,433.0
2021-07-15 12:00:00,562.52,562.81,562.32,562.78,1300.0,539.6211,539.8993,539.4292,539.8705,1300.0
2021-07-15 12:10:00,563.34,563.34,562.35,563.2,1100.0,540.4077,540.4077,539.458,540.2734,1100.0
2021-07-15 12:20:00,563.33,563.7,562.49,563.54,651.0,540.3981,540.753,539.5923,540.5995,651.0
2021-07-15 12:30:00,563.03,563.66,562.61,563.46,1730.0,540.1103,540.7147,539.7074,540.5228,1730.0
2021-07-15 12:40:00,563.3,563.62,562.99,563.49,1200.0,540.3693,540.6763,540.0719,540.5516,1200.0
2021-07-15 12:50:00,563.27,563.35,563.08,563.09,1200.0,540.3405,540.4173,540.1583,540.1679,1200.0
2021-07-15 13:00:00,563.35,564.0,563.2,563.51,1969.0,540.4173,541.0408,540.2734,540.5708,1969.0
2021-07-15 13:10:00,563.42,563.73,562.73,562.73,500.0,540.4844,540.7818,539.8225,539.8225,500.0
2021-07-15 13:20:00,562.72,562.72,561.63,562.09,1619.0,539.8129,539.8129,538.7673,539.2086,1619.0
2021-07-15 13:30:00,561.68,562.14,561.25,561.93,2705.0,538.8153,539.2565,538.4028,539.0551,2705.0
2021-07-15 13:40:00,561.62,561.63,560.69,561.27,1013.0,538.7577,538.7673,537.8656,538.422,1013.0
2021-07-15 13:50:00,560.95,561.08,560.32,560.43,2007.0,538.115,538.2397,537.5106,537.6161,2007.0
2021-07-15 14:00:00,560.59,561.27,560.59,561.27,1000.0,537.7696,538.422,537.7696,538.422,1000.0
2021-07-15 14:10:00,561.22,561.53,561.22,561.53,414.0,538.374,538.6714,538.374,538.6714,414.0
2021-07-15 14:20:00,561.51,561.65,561.31,561.31,532.0,538.6522,538.7865,538.4603,538.4603,532.0
2021-07-15 14:30:00,560.93,561.45,560.5,560.5,1401.0,538.0958,538.5946,537.6833,537.6833,1401.0
2021-07-15 14:40:00,560.76,560.76,559.7,560.26,6600.0,537.9327,537.9327,536.9159,537.4531,6600.0
2021-07-15 14:50:00,560.09,560.39,560.09,560.28,824.0,537.29,537.5778,537.29,537.4723,824.0
2021-07-15 15:00:00,560.32,560.33,559.95,559.95,2200.0,537.5106,537.5202,537.1557,537.1557,2200.0
2021-07-15 15:10:00,559.83,559.83,559.28,559.28,900.0,537.0406,537.0406,536.513,536.513,900.0
2021-07-15 15:20:00,559.24,559.5,559.13,559.22,3030.0,536.4746,536.724,536.3691,536.4554,3030.0
2021-07-15 15:30:00,559.11,559.95,558.99,559.13,2821.0,536.3499,537.1557,536.2348,536.3691,2821.0
2021-07-15 15:40:00,558.73,559.04,558.51,558.51,3201.0,535.9854,536.2827,535.7743,535.7743,3201.0
2021-07-15 15:50:00,558.78,559.94,558.63,559.86,16719.0,536.0333,537.1461,535.8894,537.0694,16719.0
2021-07-16 09:30:00,560.4,563.62,559.53,561.15,11087.0,537.5874,540.6763,536.7528,538.3068,11087.0
2021-07-16 09:40:00,560.53,561.13,560.36,561.13,630.0,537.7121,538.2877,537.549,538.2877,630.0
2021-07-16 09:50:00,562.36,564.72,562.36,564.03,4207.0,539.4676,541.7315,539.4676,541.0696,4207.0
2021-07-16 10:00:00,563.73,565.22,562.25,564.94,2000.0,540.7818,542.2112,539.3621,541.9426,2000.0
2021-07-16 10:10:00,563.93,564.74,563.59,564.74,1303.0,540.9737,541.7507,540.6475,541.7507,1303.0
2021-07-16 10:20:00,564.79,564.79,563.35,563.35,1500.0,541.7987,541.7987,540.4173,540.4173,1500.0
2021-07-16 10:30:00,563.94,564.84,563.94,564.54,901.0,540.9833,541.8466,540.9833,541.5588,901.0
2021-07-16 10:40:00,565.42,565.42,565.01,565.19,500.0,542.403,542.403,542.0097,542.1824,500.0
2021-07-16 10:50:00,566.06,566.57,565.31,565.47,1100.0,543.017,543.5062,542.2975,542.451,1100.0
2021-07-16 11:00:00,565.65,566.21,564.9,565.53,3172.0,542.6237,543.1609,541.9042,542.5085,3172.0
2021-07-16 11:10:00,566.2,566.2,565.0,565.84,1886.0,543.1513,543.1513,542.0001,542.8059,1886.0
2021-07-16 11:20:00,565.69,566.89,564.9,564.9,11460.0,542.662,543.8132,541.9042,541.9042,11460.0
2021-07-16 11:30:00,565.53,565.61,565.5,565.5,300.0,542.5085,542.5853,542.4798,542.4798,300.0
2021-07-16 11:40:00,565.92,566.66,565.92,566.43,1150.0,542.8827,543.5925,542.8827,543.3719,1150.0
2021-07-16 11:50:00,566.62,568.09,566.5,568.09,2308.0,543.5542,544.9643,543.4391,544.9643,2308.0
2021-07-16 12:00:00,568.94,569.79,568.94,569.54,1809.0,545.7797,546.5951,545.7797,546.3553,1809.0
2021-07-16 12:10:00,569.75,571.18,569.75,571.0,1799.0,546.5568,547.9285,546.5568,547.7559,1799.0
2021-07-16 12:20:00,570.9,571.84,570.85,571.61,2328.0,547.6599,548.5617,547.612,548.341,2328.0
2021-07-16 12:30:00,571.57,571.95,570.65,570.65,1351.0,548.3027,548.6672,547.4201,547.4201,1351.0
2021-07-16 12:40:00,570.52,570.64,570.19,570.58,1350.0,547.2954,547.4105,546.9788,547.353,1350.0
2021-07-16 12:50:00,571.25,571.25,570.4,570.45,2396.0,547.9957,547.9957,547.1803,547.2283,2396.0
2021-07-16 13:00:00,569.66,570.05,569.25,570.05,1244.0,546.4704,546.8445,546.0771,546.8445,1244.0
2021-07-16 13:10:00,569.76,570.17,569.76,570.17,800.0,546.5663,546.9597,546.5663,546.9597,800.0
2021-07-16 13:20:00,569.87,569.94,569.35,569.4,1220.0,546.6719,546.739,546.173,546.221,1220.0
2021-07-16 13:30:00,569.38,569.62,568.96,569.09,3609.0,546.2018,546.432,545.7989,545.9236,3609.0
2021-07-16 13:40:00,568.88,569.07,568.62,569.07,552.0,545.7222,545.9044,545.4728,545.9044,552.0
2021-07-16 13:50:00,569.07,569.55,568.7,569.47,1499.0,545.9044,546.3649,545.5495,546.2881,1499.0
2021-07-16 14:00:00,569.93,569.93,568.41,568.51,3512.0,546.7294,546.7294,545.2713,545.3672,3512.0
2021-07-16 14:10:00,568.95,569.51,568.87,569.08,1850.0,545.7893,546.3265,545.7126,545.914,1850.0
2021-07-16 14:20:00,569.08,569.52,569.08,569.52,900.0,545.914,546.3361,545.914,546.3361,900.0
2021-07-16 14:30:00,568.88,569.11,568.88,568.98,300.0,545.7222,545.9428,545.7222,545.8181,300.0
2021-07-16 14:40:00,569.07,569.2,568.29,568.38,2443.0,545.9044,546.0291,545.1562,545.2425,2443.0
2021-07-16 14:50:00,568.45,568.79,568.14,568.2,1498.0,545.3097,545.6358,545.0123,545.0698,1498.0
2021-07-16 15:00:00,567.86,568.01,567.43,567.65,1900.0,544.7437,544.8876,544.3312,544.5422,1900.0
2021-07-16 15:10:00,567.35,567.43,565.88,566.67,6959.0,544.2544,544.3312,542.8443,543.6021,6959.0
2021-07-16 15:20:00,566.47,567.02,566.12,566.8,4874.0,543.4103,543.9379,543.0745,543.7268,4874.0
2021-07-16 15:30:00,566.5,566.74,566.0,566.4,3266.0,543.4391,543.6693,542.9594,543.3431,3266.0
2021-07-16 15:40:00,566.25,567.35,565.04,565.65,14576.0,543.1992,544.2544,542.0385,542.6237,14576.0
2021-07-16 15:50:00,565.65,566.13,564.18,564.83,45071.0,542.6237,543.0841,541.2135,541.837,45071.0
2021-07-19 09:30:00,560.2,563.92,559.62,559.62,7734.0,537.3955,540.9641,536.8391,536.8391,7734.0
2021-07-19 09:40:00,559.78,564.7,559.78,561.26,3346.0,536.9926,541.7123,536.9926,538.4124,3346.0
2021-07-19 09:50:00,561.28,563.28,560.41,563.28,2408.0,538.4315,540.3501,537.597,540.3501,2408.0
2021-07-19 10:00:00,562.73,562.92,559.56,559.56,3502.0,539.8225,540.0048,536.7816,536.7816,3502.0
2021-07-19 10:10:00,559.43,559.49,554.72,554.72,5858.0,536.6569,536.7144,532.1386,532.1386,5858.0
2021-07-19 10:20:00,554.72,556.74,554.11,556.74,7643.0,532.1386,534.0764,531.5534,534.0764,7643.0
2021-07-19 10:30:00,556.1,556.27,552.11,553.86,5942.0,533.4624,533.6255,529.6348,531.3136,5942.0
2021-07-19 10:40:00,552.86,553.93,551.24,553.83,1415.0,530.3543,531.3807,528.8003,531.2848,1415.0
2021-07-19 10:50:00,553.93,555.02,553.3,555.02,1863.0,531.3807,532.4264,530.7764,532.4264,1863.0
2021-07-19 11:00:00,555.56,558.04,555.44,557.75,1300.0,532.9444,535.3234,532.8293,535.0452,1300.0
2021-07-19 11:10:00,558.4,558.67,557.48,557.48,725.0,535.6688,535.9278,534.7862,534.7862,725.0
2021-07-19 11:20:00,556.87,558.8,556.87,558.8,1700.0,534.2011,536.0525,534.2011,536.0525,1700.0
2021-07-19 11:30:00,558.8,559.15,557.25,557.48,3645.0,536.0525,536.3883,534.5656,534.7862,3645.0
2021-07-19 11:40:00,557.15,559.28,557.15,559.13,1661.0,534.4697,536.513,534.4697,536.3691,1661.0
2021-07-19 11:50:00,558.99,560.18,558.18,559.98,2437.0,536.2348,537.3763,535.4577,537.1845,2437.0
2021-07-19 12:00:00,559.03,559.03,554.87,555.08,3488.0,536.2731,536.2731,532.2825,532.4839,3488.0
2021-07-19 12:10:00,555.5,555.5,554.69,554.97,1511.0,532.8868,532.8868,532.1098,532.3784,1511.0
2021-07-19 12:20:00,555.92,556.3,554.77,555.22,1329.0,533.2897,533.6543,532.1866,532.6182,1329.0
2021-07-19 12:30:00,555.12,555.17,553.85,554.14,2114.0,532.5223,532.5703,531.304,531.5822,2114.0
2021-07-19 12:40:00,553.61,553.61,552.61,552.98,1445.0,531.0738,531.0738,530.1145,530.4694,1445.0
2021-07-19 12:50:00,553.38,554.47,553.37,554.47,1006.0,530.8531,531.8988,530.8435,531.8988,1006.0
2021-07-19 13:00:00,554.46,554.67,554.46,554.53,500.0,531.8892,532.0906,531.8892,531.9563,500.0
2021-07-19 13:10:00,555.13,555.33,554.45,554.76,705.0,532.5319,532.7238,531.8796,532.177,705.0
2021-07-19 13:20:00,555.07,555.76,553.06,553.06,1720.0,532.4743,533.1363,530.5462,530.5462,1720.0
2021-07-19 13:30:00,552.3,554.69,551.86,553.8,9118.0,529.8171,532.1098,529.395,531.256,9118.0
2021-07-19 13:40:00,553.51,553.95,553.51,553.83,903.0,530.9778,531.3999,530.9778,531.2848,903.0
2021-07-19 13:50:00,554.26,555.13,554.26,555.13,300.0,531.6973,532.5319,531.6973,532.5319,300.0
2021-07-19 14:00:00,555.47,556.61,555.47,555.84,2196.0,532.8581,533.9517,532.8581,533.213,2196.0
2021-07-19 14:10:00,556.19,557.68,556.15,557.59,2378.0,533.5487,534.9781,533.5104,534.8918,2378.0
2021-07-19 14:20:00,558.42,558.42,558.42,558.42,100.0,535.688,535.688,535.688,535.688,100.0
2021-07-19 14:30:00,557.35,557.59,556.62,556.83,1953.0,534.6615,534.8918,533.9612,534.1627,1953.0
2021-07-19 14:40:00,557.16,557.16,556.54,556.54,500.0,534.4793,534.4793,533.8845,533.8845,500.0
2021-07-19 14:50:00,555.88,558.12,555.52,558.12,1736.0,533.2514,535.4002,532.906,535.4002,1736.0
2021-07-19 15:00:00,557.0,557.44,556.25,557.08,1861.0,534.3258,534.7479,533.6063,534.4025,1861.0
2021-07-19 15:10:00,556.8,557.35,556.4,557.23,2598.0,534.1339,534.6615,533.7502,534.5464,2598.0
2021-07-19 15:20:00,556.19,556.32,555.54,555.87,2600.0,533.5487,533.6735,532.9252,533.2418,2600.0
2021-07-19 15:30:00,555.91,557.1,555.88,556.8,2987.0,533.2801,534.4217,533.2514,534.1339,2987.0
2021-07-19 15:40:00,557.1,557.61,556.28,556.66,3490.0,534.4217,534.9109,533.6351,533.9996,3490.0
2021-07-19 15:50:00,556.66,557.47,555.92,557.26,45532.0,533.9996,534.7766,533.2897,534.5752,45532.0
2021-07-20 09:30:00,559.61,559.98,557.04,558.26,6990.0,536.8295,537.1845,534.3641,535.5345,6990.0
2021-07-20 09:40:00,558.41,559.46,557.62,558.76,2623.0,535.6784,536.6856,534.9205,536.0141,2623.0
2021-07-20 09:50:00,559.09,559.49,558.02,559.49,1026.0,536.3307,536.7144,535.3043,536.7144,1026.0
2021-07-20 10:00:00,559.67,560.2,558.1,558.8,2020.0,536.8871,537.3955,535.381,536.0525,2020.0
2021-07-20 10:10:00,558.09,560.06,556.81,560.06,2920.0,535.3714,537.2612,534.1435,537.2612,2920.0
2021-07-20 10:20:00,559.75,560.71,559.68,560.2,1083.0,536.9638,537.8847,536.8967,537.3955,1083.0
2021-07-20 10:30:00,559.06,562.08,558.57,562.07,1069.0,536.3019,539.199,535.8319,539.1894,1069.0
2021-07-20 10:40:00,562.34,562.81,562.34,562.74,429.0,539.4484,539.8993,539.4484,539.8321,429.0
2021-07-20 10:50:00,563.76,564.42,563.33,564.22,2314.0,540.8106,541.4437,540.3981,541.2519,2314.0
2021-07-20 11:00:00,564.04,564.83,563.43,564.48,1546.0,541.0792,541.837,540.494,541.5013,1546.0
2021-07-20 11:10:00,564.4,564.93,562.93,563.02,3543.0,541.4245,541.933,540.0144,540.1007,3543.0
2021-07-20 11:20:00,563.02,563.67,561.5,562.2,3328.0,540.1007,540.7243,538.6426,539.3141,3328.0
2021-07-20 11:30:00,562.48,563.1,560.84,561.14,2817.0,539.5827,540.1775,538.0095,538.2972,2817.0
2021-07-20 11:40:00,561.14,562.24,561.14,561.66,1999.0,538.2972,539.3525,538.2972,538.7961,1999.0
2021-07-20 11:50:00,561.66,562.06,561.51,561.51,719.0,538.7961,539.1798,538.6522,538.6522,719.0
2021-07-20 12:00:00,562.0,563.05,562.0,563.05,724.0,539.1222,540.1295,539.1222,540.1295,724.0
2021-07-20 12:10:00,563.05,563.53,562.2,562.2,3061.0,540.1295,540.59,539.3141,539.3141,3061.0
2021-07-20 12:20:00,562.78,563.51,562.78,563.51,300.0,539.8705,540.5708,539.8705,540.5708,300.0
2021-07-20 12:30:00,564.45,564.45,564.06,564.06,700.0,541.4725,541.4725,541.0984,541.0984,700.0
2021-07-20 12:40:00,563.21,564.27,563.21,564.27,200.0,540.283,541.2998,540.283,541.2998,200.0
2021-07-20 12:50:00,563.76,564.96,563.62,564.96,636.0,540.8106,541.9617,540.6763,541.9617,636.0
2021-07-20 13:00:00,565.48,565.48,563.71,563.71,742.0,542.4606,542.4606,540.7626,540.7626,742.0
2021-07-20 13:10:00,564.39,564.85,564.18,564.48,1453.0,541.4149,541.8562,541.2135,541.5013,1453.0
2021-07-20 13:20:00,564.93,565.18,564.93,565.18,200.0,541.933,542.1728,541.933,542.1728,200.0
2021-07-20 13:30:00,565.2,565.3,564.31,564.31,1496.0,542.192,542.2879,541.3382,541.3382,1496.0
2021-07-20 13:40:00,564.41,564.63,564.27,564.27,400.0,541.4341,541.6452,541.2998,541.2998,400.0
2021-07-20 13:50:00,564.49,565.61,564.03,565.61,1446.0,541.5109,542.5853,541.0696,542.5853,1446.0
2021-07-20 14:00:00,566.0,566.69,566.0,566.54,1460.0,542.9594,543.6213,542.9594,543.4774,1460.0
2021-07-20 14:10:00,566.38,566.67,566.37,566.62,2105.0,543.3239,543.6021,543.3143,543.5542,2105.0
2021-07-20 14:20:00,566.68,566.85,565.57,565.79,2362.0,543.6117,543.7748,542.5469,542.758,2362.0
2021-07-20 14:30:00,565.79,565.83,564.39,564.39,3369.0,542.758,542.7963,541.4149,541.4149,3369.0
2021-07-20 14:40:00,564.67,564.91,563.88,564.45,3272.0,541.6835,541.9138,540.9257,541.4725,3272.0
2021-07-20 14:50:00,565.05,565.37,565.03,565.17,944.0,542.0481,542.3551,542.0289,542.1632,944.0
2021-07-20 15:00:00,565.06,565.52,565.06,565.25,500.0,542.0577,542.4989,542.0577,542.2399,500.0
2021-07-20 15:10:00,565.29,566.19,565.29,566.01,1000.0,542.2783,543.1417,542.2783,542.969,1000.0
2021-07-20 15:20:00,566.3,567.25,565.45,565.45,3061.0,543.2472,544.1585,542.4318,542.4318,3061.0
2021-07-20 15:30:00,565.64,565.68,565.35,565.68,2232.0,542.6141,542.6524,542.3359,542.6524,2232.0
2021-07-20 15:40:00,565.41,565.57,563.57,563.85,2714.0,542.3934,542.5469,540.6283,540.8969,2714.0
2021-07-20 15:50:00,564.23,565.21,563.37,563.38,19180.0,541.2615,542.2016,540.4365,540.4461,19180.0
2021-07-21 09:30:00,564.05,567.44,564.05,566.21,3577.0,541.0888,544.3408,541.0888,543.1609,3577.0
2021-07-21 09:40:00,566.28,566.28,565.02,565.75,600.0,543.228,543.228,542.0193,542.7196,600.0
2021-07-21 09:50:00,565.76,567.13,565.4,566.99,1857.0,542.7292,544.0434,542.3838,543.9091,1857.0
2021-07-21 10:00:00,566.93,567.34,565.92,565.92,2233.0,543.8515,544.2449,542.8827,542.8827,2233.0
2021-07-21 10:10:00,565.59,565.59,564.38,564.56,1055.0,542.5661,542.5661,541.4054,541.578,1055.0
2021-07-21 10:20:00,564.37,564.37,563.15,563.28,1337.0,541.3958,541.3958,540.2254,540.3501,1337.0
2021-07-21 10:30:00,562.72,565.48,562.4,564.34,2483.0,539.8129,542.4606,539.506,541.367,2483.0
2021-07-21 10:40:00,565.6,566.43,565.33,566.17,1264.0,542.5757,543.3719,542.3167,543.1225,1264.0
2021-07-21 10:50:00,566.23,566.64,566.23,566.64,400.0,543.18,543.5734,543.18,543.5734,400.0
2021-07-21 11:00:00,565.89,566.06,564.64,564.64,1335.0,542.8539,543.017,541.6548,541.6548,1335.0
2021-07-21 11:10:00,564.85,565.5,564.85,565.26,1461.0,541.8562,542.4798,541.8562,542.2495,1461.0
2021-07-21 11:20:00,564.98,566.04,564.98,565.5,926.0,541.9809,542.9978,541.9809,542.4798,926.0
2021-07-21 11:30:00,565.39,565.96,565.39,565.65,527.0,542.3742,542.921,542.3742,542.6237,527.0
2021-07-21 11:40:00,565.72,566.25,565.71,566.25,1600.0,542.6908,543.1992,542.6812,543.1992,1600.0
2021-07-21 11:50:00,566.32,566.86,566.03,566.86,817.0,543.2664,543.7844,542.9882,543.7844,817.0
2021-07-21 12:00:00,566.47,566.47,565.85,566.3,1099.0,543.4103,543.4103,542.8155,543.2472,1099.0
2021-07-21 12:10:00,566.15,566.49,565.76,566.49,879.0,543.1033,543.4295,542.7292,543.4295,879.0
2021-07-21 12:20:00,566.29,566.47,565.99,565.99,656.0,543.2376,543.4103,542.9498,542.9498,656.0
2021-07-21 12:30:00,566.45,566.86,566.28,566.79,1488.0,543.3911,543.7844,543.228,543.7172,1488.0
2021-07-21 12:40:00,566.76,567.1,566.68,566.76,1973.0,543.6885,544.0146,543.6117,543.6885,1973.0
2021-07-21 12:50:00,566.8,567.03,566.61,566.78,698.0,543.7268,543.9475,543.5446,543.7077,698.0
2021-07-21 13:00:00,566.49,566.49,565.91,566.37,1800.0,543.4295,543.4295,542.8731,543.3143,1800.0
2021-07-21 13:10:00,566.8,567.03,566.27,566.27,807.0,543.7268,543.9475,543.2184,543.2184,807.0
2021-07-21 13:20:00,567.14,567.22,566.79,566.79,600.0,544.053,544.1297,543.7172,543.7172,600.0
2021-07-21 13:30:00,566.84,568.04,566.44,567.81,2327.0,543.7652,544.9164,543.3815,544.6957,2327.0
2021-07-21 13:40:00,567.98,570.18,567.87,568.42,5298.0,544.8588,546.9692,544.7533,545.2809,5298.0
2021-07-21 13:50:00,568.44,568.82,566.33,566.46,5843.0,545.3001,545.6646,543.276,543.4007,5843.0
2021-07-21 14:00:00,566.68,566.82,565.49,566.02,1635.0,543.6117,543.746,542.4702,542.9786,1635.0
2021-07-21 14:10:00,566.26,566.29,565.46,565.46,1350.0,543.2088,543.2376,542.4414,542.4414,1350.0
2021-07-21 14:20:00,565.72,565.72,564.33,565.11,1682.0,542.6908,542.6908,541.3574,542.1056,1682.0
2021-07-21 14:30:00,565.25,565.88,564.71,565.35,1702.0,542.2399,542.8443,541.7219,542.3359,1702.0
2021-07-21 14:40:00,564.88,565.25,564.74,564.95,700.0,541.885,542.2399,541.7507,541.9521,700.0
2021-07-21 14:50:00,564.7,565.52,564.69,565.52,1300.0,541.7123,542.4989,541.7027,542.4989,1300.0
2021-07-21 15:00:00,565.4,565.89,565.27,565.88,2500.0,542.3838,542.8539,542.2591,542.8443,2500.0
2021-07-21 15:10:00,565.89,565.91,565.01,565.56,2200.0,542.8539,542.8731,542.0097,542.5373,2200.0
2021-07-21 15:20:00,565.58,565.58,564.66,564.66,1600.0,542.5565,542.5565,541.674,541.674,1600.0
2021-07-21 15:30:00,564.57,564.83,564.35,564.62,3279.0,541.5876,541.837,541.3766,541.6356,3279.0
2021-07-21 15:40:00,564.26,564.71,563.55,564.02,2900.0,541.2902,541.7219,540.6091,541.06,2900.0
2021-07-21 15:50:00,563.19,565.26,563.19,564.87,14569.0,540.2638,542.2495,540.2638,541.8754,14569.0
2021-07-22 09:30:00,566.96,567.69,565.7,566.6,4123.0,543.8803,544.5806,542.6716,543.535,4123.0
2021-07-22 09:40:00,568.3,568.5,567.99,567.99,460.0,545.1658,545.3576,544.8684,544.8684,460.0
2021-07-22 09:50:00,566.24,567.56,566.24,567.56,200.0,543.1896,544.4559,543.1896,544.4559,200.0
2021-07-22 10:00:00,567.76,569.61,567.76,568.49,2639.0,544.6478,546.4225,544.6478,545.348,2639.0
2021-07-22 10:10:00,569.5,570.9,569.45,570.3,1200.0,546.3169,547.6599,546.269,547.0844,1200.0
2021-07-22 10:20:00,570.72,571.97,570.58,571.97,3052.0,547.4873,548.6864,547.353,548.6864,3052.0
2021-07-22 10:30:00,572.83,573.4,572.61,573.21,500.0,549.5114,550.0582,549.3003,549.8759,500.0
2021-07-22 10:40:00,573.22,573.87,572.38,573.81,1079.0,549.8855,550.509,549.0797,550.4515,1079.0
2021-07-22 10:50:00,573.44,573.5,572.18,572.7,5654.0,550.0965,550.1541,548.8878,549.3867,5654.0
2021-07-22 11:00:00,572.73,573.58,571.03,571.03,1626.0,549.4154,550.2308,547.7846,547.7846,1626.0
2021-07-22 11:10:00,570.43,570.92,570.43,570.92,580.0,547.2091,547.6791,547.2091,547.6791,580.0
2021-07-22 11:20:00,570.68,570.68,569.95,570.48,1322.0,547.4489,547.4489,546.7486,547.257,1322.0
2021-07-22 11:30:00,570.32,570.95,569.61,569.61,1402.0,547.1035,547.7079,546.4225,546.4225,1402.0
2021-07-22 11:40:00,568.71,569.94,568.62,569.94,800.0,545.5591,546.739,545.4728,546.739,800.0
2021-07-22 11:50:00,569.62,569.62,568.98,569.51,500.0,546.432,546.432,545.8181,546.3265,500.0
2021-07-22 12:00:00,569.91,570.12,568.55,568.56,700.0,546.7102,546.9117,545.4056,545.4152,700.0
2021-07-22 12:10:00,567.95,568.84,567.82,568.84,703.0,544.83,545.6838,544.7053,545.6838,703.0
2021-07-22 12:20:00,568.47,568.88,568.47,568.77,600.0,545.3289,545.7222,545.3289,545.6166,600.0
2021-07-22 12:30:00,568.51,569.44,568.25,569.44,1206.0,545.3672,546.2594,545.1178,546.2594,1206.0
2021-07-22 12:40:00,569.26,569.39,568.52,568.99,1545.0,546.0867,546.2114,545.3768,545.8277,1545.0
2021-07-22 12:50:00,569.04,569.99,569.03,569.99,400.0,545.8757,546.787,545.8661,546.787,400.0
2021-07-22 13:00:00,569.63,569.63,569.18,569.19,400.0,546.4416,546.4416,546.01,546.0195,400.0
2021-07-22 13:10:00,568.98,568.98,568.18,568.61,1026.0,545.8181,545.8181,545.0507,545.4632,1026.0
2021-07-22 13:20:00,568.58,568.8,568.58,568.78,300.0,545.4344,545.6454,545.4344,545.6262,300.0
2021-07-22 13:30:00,568.75,570.17,568.74,570.02,852.0,545.5975,546.9597,545.5879,546.8158,852.0
2021-07-22 13:40:00,570.11,570.11,569.63,569.63,814.0,546.9021,546.9021,546.4416,546.4416,814.0
2021-07-22 13:50:00,569.5,570.38,569.3,570.25,2040.0,546.3169,547.1611,546.1251,547.0364,2040.0
2021-07-22 14:00:00,570.19,570.67,569.36,569.36,1691.0,546.9788,547.4393,546.1826,546.1826,1691.0
2021-07-22 14:10:00,569.79,569.95,569.72,569.81,701.0,546.5951,546.7486,546.528,546.6143,701.0
2021-07-22 14:20:00,570.06,571.19,570.06,571.19,2075.0,546.8541,547.9381,546.8541,547.9381,2075.0
2021-07-22 14:30:00,570.99,571.64,570.99,571.39,1000.0,547.7463,548.3698,547.7463,548.13,1000.0
2021-07-22 14:40:00,571.83,572.14,570.72,570.72,3189.0,548.5521,548.8495,547.4873,547.4873,3189.0
2021-07-22 14:50:00,570.52,570.96,570.52,570.82,700.0,547.2954,547.7175,547.2954,547.5832,700.0
2021-07-22 15:00:00,570.79,571.19,570.12,570.13,2500.0,547.5544,547.9381,546.9117,546.9213,2500.0
2021-07-22 15:10:00,570.64,570.64,570.52,570.57,800.0,547.4105,547.4105,547.2954,547.3434,800.0
2021-07-22 15:20:00,570.4,570.9,570.23,570.37,1004.0,547.1803,547.6599,547.0172,547.1515,1004.0
2021-07-22 15:30:00,570.6,571.64,570.28,571.0,3401.0,547.3721,548.3698,547.0652,547.7559,3401.0
2021-07-22 15:40:00,571.17,572.75,571.14,572.43,2272.0,547.9189,549.4346,547.8902,549.1277,2272.0
2021-07-22 15:50:00,572.39,572.72,571.34,572.43,10145.0,549.0893,549.4058,548.082,549.1277,10145.0
2021-07-23 09:30:00,573.43,576.0,572.17,575.5,3508.0,550.0869,552.5523,548.8782,552.0727,3508.0
2021-07-23 09:40:00,574.23,575.26,573.12,574.8,2449.0,550.8544,551.8425,549.7896,551.4012,2449.0
2021-07-23 09:50:00,576.67,576.68,575.42,575.76,800.0,553.1951,553.2046,551.9959,552.3221,800.0
2021-07-23 10:00:00,575.71,575.93,574.92,575.43,1182.0,552.2741,552.4852,551.5163,552.0055,1182.0
2021-07-23 10:10:00,575.77,575.81,575.2,575.78,1243.0,552.3317,552.3701,551.7849,552.3413,1243.0
2021-07-23 10:20:00,575.55,575.83,575.15,575.38,821.0,552.1206,552.3892,551.7369,551.9576,821.0
2021-07-23 10:30:00,575.7,576.11,574.26,574.88,2691.0,552.2645,552.6578,550.8832,551.4779,2691.0
2021-07-23 10:40:00,574.9,575.27,574.23,574.36,2943.0,551.4971,551.852,550.8544,550.9791,2943.0
2021-07-23 10:50:00,574.19,576.61,574.19,576.46,1400.0,550.816,553.1375,550.816,552.9936,1400.0
2021-07-23 11:00:00,576.02,576.47,575.99,576.47,744.0,552.5715,553.0032,552.5427,553.0032,744.0
2021-07-23 11:10:00,576.38,578.67,576.38,578.67,600.0,552.9169,555.1136,552.9169,555.1136,600.0
2021-07-23 11:20:00,578.05,578.42,577.73,577.73,1136.0,554.5189,554.8738,554.2119,554.2119,1136.0
2021-07-23 11:30:00,577.65,577.65,577.64,577.64,218.0,554.1352,554.1352,554.1256,554.1256,218.0
2021-07-23 11:40:00,577.17,577.62,577.1,577.44,730.0,553.6747,554.1064,553.6075,553.9337,730.0
2021-07-23 11:50:00,577.43,577.83,577.0,577.18,723.0,553.9241,554.3078,553.5116,553.6843,723.0
2021-07-23 12:00:00,576.81,576.81,576.32,576.39,700.0,553.3294,553.3294,552.8593,552.9265,700.0
2021-07-23 12:10:00,576.32,576.76,576.31,576.45,800.0,552.8593,553.2814,552.8497,552.984,800.0
2021-07-23 12:20:00,577.21,577.23,576.52,576.52,837.0,553.7131,553.7323,553.0512,553.0512,837.0
2021-07-23 12:30:00,576.56,577.02,576.56,576.88,510.0,553.0895,553.5308,553.0895,553.3965,510.0
2021-07-23 12:40:00,577.46,577.46,577.02,577.29,800.0,553.9529,553.9529,553.5308,553.7898,800.0
2021-07-23 12:50:00,577.33,577.34,577.0,577.0,300.0,553.8282,553.8378,553.5116,553.5116,300.0
2021-07-23 13:00:00,577.65,577.65,577.52,577.52,200.0,554.1352,554.1352,554.0105,554.0105,200.0
2021-07-23 13:10:00,577.55,578.13,577.44,578.13,600.0,554.0392,554.5956,553.9337,554.5956,600.0
2021-07-23 13:20:00,578.24,578.48,577.86,577.86,500.0,554.7011,554.9314,554.3366,554.3366,500.0
2021-07-23 13:30:00,578.13,578.13,577.26,577.26,830.0,554.5956,554.5956,553.761,553.761,830.0
2021-07-23 13:40:00,577.03,577.11,576.65,576.65,719.0,553.5404,553.6171,553.1759,553.1759,719.0
2021-07-23 13:50:00,576.42,577.02,576.19,576.96,1302.0,552.9552,553.5308,552.7346,553.4732,1302.0
2021-07-23 14:00:00,576.76,576.87,576.1,576.1,2000.0,553.2814,553.3869,552.6483,552.6483,2000.0
2021-07-23 14:10:00,576.33,576.33,575.65,575.65,400.0,552.8689,552.8689,552.2166,552.2166,400.0
2021-07-23 14:20:00,575.33,577.81,575.33,577.23,4021.0,551.9096,554.2886,551.9096,553.7323,4021.0
2021-07-23 14:30:00,577.18,577.55,576.99,577.14,1603.0,553.6843,554.0392,553.502,553.6459,1603.0
2021-07-23 14:40:00,576.92,576.92,576.45,576.56,400.0,553.4349,553.4349,552.984,553.0895,400.0
2021-07-23 14:50:00,576.58,576.65,576.2,576.2,1040.0,553.1087,553.1759,552.7442,552.7442,1040.0
2021-07-23 15:00:00,576.3,576.64,576.05,576.64,1249.0,552.8401,553.1663,552.6003,553.1663,1249.0
2021-07-23 15:10:00,576.41,576.98,576.16,576.95,4801.0,552.9456,553.4924,552.7058,553.4637,4801.0
2021-07-23 15:20:00,577.04,577.74,576.45,577.74,3661.0,553.55,554.2215,552.984,554.2215,3661.0
2021-07-23 15:30:00,577.71,578.55,577.58,578.55,2381.0,554.1927,554.9985,554.068,554.9985,2381.0
2021-07-23 15:40:00,578.54,579.36,578.43,579.18,3541.0,554.9889,555.7755,554.8834,555.6029,3541.0
2021-07-23 15:50:00,579.35,580.09,578.81,578.95,16618.0,555.766,556.4758,555.2479,555.3822,16618.0
2021-07-26 09:30:00,574.21,577.0,571.34,572.14,7739.0,550.8352,553.5116,548.082,548.8495,7739.0
2021-07-26 09:40:00,571.68,572.4,568.5,568.54,3586.0,548.4082,549.0989,545.3576,545.396,3586.0
2021-07-26 09:50:00,568.54,569.0,566.26,567.31,3934.0,545.396,545.8373,543.2088,544.2161,3934.0
2021-07-26 10:00:00,568.41,570.41,568.41,569.08,5198.0,545.2713,547.1899,545.2713,545.914,5198.0
2021-07-26 10:10:00,569.57,569.57,566.5,567.68,4658.0,546.3841,546.3841,543.4391,544.571,4658.0
2021-07-26 10:20:00,568.43,569.51,568.24,568.72,9159.0,545.2905,546.3265,545.1082,545.5687,9159.0
2021-07-26 10:30:00,568.8,569.54,568.44,568.99,6064.0,545.6454,546.3553,545.3001,545.8277,6064.0
2021-07-26 10:40:00,569.36,569.36,568.43,568.88,3507.0,546.1826,546.1826,545.2905,545.7222,3507.0
2021-07-26 10:50:00,568.69,569.09,567.68,567.68,7093.0,545.5399,545.9236,544.571,544.571,7093.0
2021-07-26 11:00:00,568.65,573.05,568.34,573.05,9568.0,545.5015,549.7224,545.2041,549.7224,9568.0
2021-07-26 11:10:00,573.88,575.46,573.37,574.65,3753.0,550.5186,552.0343,550.0294,551.2573,3753.0
2021-07-26 11:20:00,574.2,576.24,573.92,576.13,5308.0,550.8256,552.7826,550.557,552.677,5308.0
2021-07-26 11:30:00,575.53,576.1,574.99,575.92,3615.0,552.1015,552.6483,551.5834,552.4756,3615.0
2021-07-26 11:40:00,575.94,578.16,575.93,577.48,6761.0,552.4948,554.6244,552.4852,553.9721,6761.0
2021-07-26 11:50:00,577.53,579.29,577.37,579.29,1934.0,554.02,555.7084,553.8666,555.7084,1934.0
2021-07-26 12:00:00,579.18,580.32,578.89,580.32,2276.0,555.6029,556.6965,555.3247,556.6965,2276.0
2021-07-26 12:10:00,580.19,580.73,579.87,580.06,4890.0,556.5718,557.0898,556.2648,556.4471,4890.0
2021-07-26 12:20:00,579.29,580.05,579.0,579.0,1865.0,555.7084,556.4375,555.4302,555.4302,1865.0
2021-07-26 12:30:00,579.0,579.11,577.8,577.96,1876.0,555.4302,555.5357,554.2791,554.4325,1876.0
2021-07-26 12:40:00,576.81,576.81,575.42,575.42,2160.0,553.3294,553.3294,551.9959,551.9959,2160.0
2021-07-26 12:50:00,575.33,576.05,575.33,575.69,1701.0,551.9096,552.6003,551.9096,552.2549,1701.0
2021-07-26 13:00:00,575.98,576.61,575.98,576.61,516.0,552.5331,553.1375,552.5331,553.1375,516.0
2021-07-26 13:10:00,576.43,576.43,576.43,576.43,100.0,552.9648,552.9648,552.9648,552.9648,100.0
2021-07-26 13:20:00,576.58,576.58,576.34,576.34,431.0,553.1087,553.1087,552.8785,552.8785,431.0
2021-07-26 13:30:00,576.71,576.71,576.01,576.01,411.0,553.2334,553.2334,552.5619,552.5619,411.0
2021-07-26 13:40:00,576.82,576.97,576.72,576.97,300.0,553.3389,553.4828,553.243,553.4828,300.0
2021-07-26 13:50:00,576.96,577.44,576.8,577.44,1730.0,553.4732,553.9337,553.3198,553.9337,1730.0
2021-07-26 14:00:00,577.56,577.79,577.56,577.79,303.0,554.0488,554.2695,554.0488,554.2695,303.0
2021-07-26 14:10:00,577.89,578.17,576.83,576.83,600.0,554.3654,554.634,553.3485,553.3485,600.0
2021-07-26 14:20:00,577.04,577.18,576.59,576.96,938.0,553.55,553.6843,553.1183,553.4732,938.0
2021-07-26 14:30:00,577.12,577.13,577.01,577.06,600.0,553.6267,553.6363,553.5212,553.5692,600.0
2021-07-26 14:40:00,576.98,576.98,575.76,575.79,2032.0,553.4924,553.4924,552.3221,552.3509,2032.0
2021-07-26 14:50:00,575.89,576.89,575.89,576.44,1253.0,552.4468,553.4061,552.4468,552.9744,1253.0
2021-07-26 15:00:00,576.25,577.27,576.16,577.14,2652.0,552.7922,553.7706,552.7058,553.6459,2652.0
2021-07-26 15:10:00,577.26,577.27,576.89,577.21,654.0,553.761,553.7706,553.4061,553.7131,654.0
2021-07-26 15:20:00,577.14,577.15,576.66,576.74,1663.0,553.6459,553.6555,553.1855,553.2622,1663.0
2021-07-26 15:30:00,576.99,577.29,575.58,575.58,3277.0,553.502,553.7898,552.1494,552.1494,3277.0
2021-07-26 15:40:00,575.72,575.87,575.27,575.87,2264.0,552.2837,552.4276,551.852,552.4276,2264.0
2021-07-26 15:50:00,576.36,577.65,575.39,575.9,21481.0,552.8977,554.1352,551.9672,552.4564,21481.0
2021-07-27 09:30:00,587.0,588.41,576.28,584.0,12432.0,563.1045,564.4571,552.8209,560.2267,12432.0
2021-07-27 09:40:00,583.58,589.36,582.7,586.62,5613.0,559.8238,565.3685,558.9796,562.74,5613.0
2021-07-27 09:50:00,585.7,589.98,584.51,587.11,5842.0,561.8575,565.9632,560.7159,563.2101,5842.0
2021-07-27 10:00:00,588.5,589.61,585.0,587.0,5103.0,564.5435,565.6083,561.186,563.1045,5103.0
2021-07-27 10:10:00,589.03,592.92,588.05,589.06,5011.0,565.0519,568.7836,564.1118,565.0807,5011.0
2021-07-27 10:20:00,586.78,589.03,586.1,589.03,3623.0,562.8935,565.0519,562.2412,565.0519,3623.0
2021-07-27 10:30:00,588.9,592.5,588.9,592.3,3856.0,564.9272,568.3806,564.9272,568.1888,3856.0
2021-07-27 10:40:00,591.58,592.5,590.14,591.57,1823.0,567.4981,568.3806,566.1167,567.4885,1823.0
2021-07-27 10:50:00,591.47,596.47,591.4,594.08,5772.0,567.3926,572.189,567.3254,569.8963,5772.0
2021-07-27 11:00:00,594.41,595.71,590.86,590.87,7021.0,570.2129,571.46,566.8074,566.817,7021.0
2021-07-27 11:10:00,591.48,591.49,588.69,589.19,1734.0,567.4022,567.4118,564.7257,565.2054,1734.0
2021-07-27 11:20:00,589.42,589.42,587.49,588.27,1300.0,565.426,565.426,563.5746,564.3228,1300.0
2021-07-27 11:30:00,586.53,586.79,583.89,584.61,2227.0,562.6537,562.9031,560.1211,560.8118,2227.0
2021-07-27 11:40:00,584.81,587.23,584.8,586.44,2636.0,561.0037,563.3252,560.9941,562.5673,2636.0
2021-07-27 11:50:00,585.5,587.88,585.5,587.87,2082.0,561.6656,563.9487,561.6656,563.9391,2082.0
2021-07-27 12:00:00,588.21,588.87,586.18,587.0,2974.0,564.2653,564.8984,562.3179,563.1045,2974.0
2021-07-27 12:10:00,587.27,587.39,584.7,585.44,2501.0,563.3636,563.4787,560.8982,561.608,2501.0
2021-07-27 12:20:00,585.76,586.02,583.49,583.49,5838.0,561.915,562.1644,559.7374,559.7374,5838.0
2021-07-27 12:30:00,584.4,584.88,583.61,584.69,2551.0,560.6104,561.0708,559.8525,560.8886,2551.0
2021-07-27 12:40:00,585.48,586.88,584.44,584.51,2475.0,561.6464,562.9894,560.6488,560.7159,2475.0
2021-07-27 12:50:00,582.86,584.0,582.86,583.33,2685.0,559.1331,560.2267,559.1331,559.5839,2685.0
2021-07-27 13:00:00,583.19,583.19,581.98,582.25,1105.0,559.4496,559.4496,558.2889,558.5479,1105.0
2021-07-27 13:10:00,582.5,582.5,581.49,581.95,944.0,558.7877,558.7877,557.8188,558.2601,944.0
2021-07-27 13:20:00,582.14,583.38,581.33,583.38,1734.0,558.4424,559.6319,557.6654,559.6319,1734.0
2021-07-27 13:30:00,583.25,583.36,581.64,582.33,3995.0,559.5072,559.6127,557.9627,558.6246,3995.0
2021-07-27 13:40:00,582.77,582.77,580.27,580.27,2105.0,559.0467,559.0467,556.6485,556.6485,2105.0
2021-07-27 13:50:00,580.99,580.99,580.4,580.4,600.0,557.3392,557.3392,556.7732,556.7732,600.0
2021-07-27 14:00:00,580.17,581.45,580.17,580.72,2840.0,556.5526,557.7805,556.5526,557.0802,2840.0
2021-07-27 14:10:00,580.67,581.1,580.67,581.05,700.0,557.0322,557.4447,557.0322,557.3968,700.0
2021-07-27 14:20:00,581.42,583.56,581.41,583.56,1514.0,557.7517,559.8046,557.7421,559.8046,1514.0
2021-07-27 14:30:00,583.37,583.37,580.44,580.94,2819.0,559.6223,559.6223,556.8116,557.2912,2819.0
2021-07-27 14:40:00,581.49,582.62,581.48,582.3,1100.0,557.8188,558.9028,557.8092,558.5959,1100.0
2021-07-27 14:50:00,582.85,583.98,582.79,583.98,2347.0,559.1235,560.2075,559.0659,560.2075,2347.0
2021-07-27 15:00:00,584.77,585.27,584.2,585.19,1568.0,560.9653,561.445,560.4185,561.3682,1568.0
2021-07-27 15:10:00,585.02,585.53,583.7,584.46,1543.0,561.2051,561.6944,559.9389,560.6679,1543.0
2021-07-27 15:20:00,585.08,585.81,585.07,585.29,5400.0,561.2627,561.963,561.2531,561.4642,5400.0
2021-07-27 15:30:00,585.33,586.57,584.51,584.51,2000.0,561.5025,562.692,560.7159,560.7159,2000.0
2021-07-27 15:40:00,584.73,586.21,584.13,585.78,4642.0,560.9269,562.3467,560.3514,561.9342,4642.0
2021-07-27 15:50:00,586.59,586.59,584.07,585.25,29154.0,562.7112,562.7112,560.2938,561.4258,29154.0
2021-07-28 09:30:00,588.91,593.44,588.91,591.41,6914.0,564.9368,569.2824,564.9368,567.335,6914.0
2021-07-28 09:40:00,591.18,591.18,586.27,589.91,3424.0,567.1144,567.1144,562.4043,565.8961,3424.0
2021-07-28 09:50:00,590.11,591.49,589.08,591.49,700.0,566.0879,567.4118,565.0999,567.4118,700.0
2021-07-28 10:00:00,591.21,591.69,589.45,589.46,2501.0,567.1432,567.6036,565.4548,565.4644,2501.0
2021-07-28 10:10:00,589.0,591.11,588.39,591.11,2907.0,565.0231,567.0472,564.438,567.0472,2907.0
2021-07-28 10:20:00,590.49,591.55,589.42,591.37,12230.0,566.4525,567.4693,565.426,567.2966,12230.0
2021-07-28 10:30:00,591.36,592.74,591.0,592.16,8295.0,567.2871,568.6109,566.9417,568.0545,8295.0
2021-07-28 10:40:00,592.41,592.41,588.63,588.63,2826.0,568.2943,568.2943,564.6682,564.6682,2826.0
2021-07-28 10:50:00,588.63,590.24,588.24,590.17,800.0,564.6682,566.2126,564.2941,566.1455,800.0
2021-07-28 11:00:00,590.1,590.67,589.8,590.18,2507.0,566.0783,566.6251,565.7906,566.1551,2507.0
2021-07-28 11:10:00,590.36,591.0,589.54,589.54,2917.0,566.3278,566.9417,565.5411,565.5411,2917.0
2021-07-28 11:20:00,589.36,589.4,587.83,588.42,1900.0,565.3685,565.4068,563.9008,564.4667,1900.0
2021-07-28 11:30:00,589.36,590.33,589.36,590.1,1318.0,565.3685,566.299,565.3685,566.0783,1318.0
2021-07-28 11:40:00,589.78,589.78,588.86,589.19,1841.0,565.7714,565.7714,564.8888,565.2054,1841.0
2021-07-28 11:50:00,589.81,590.31,589.36,590.31,877.0,565.8002,566.2798,565.3685,566.2798,877.0
2021-07-28 12:00:00,590.08,590.37,589.45,590.13,2089.0,566.0592,566.3374,565.4548,566.1071,2089.0
2021-07-28 12:10:00,590.63,590.63,588.5,588.5,1411.0,566.5868,566.5868,564.5435,564.5435,1411.0
2021-07-28 12:20:00,588.67,589.28,588.67,589.07,600.0,564.7066,565.2917,564.7066,565.0903,600.0
2021-07-28 12:30:00,589.4,589.55,589.02,589.02,1932.0,565.4068,565.5507,565.0423,565.0423,1932.0
2021-07-28 12:40:00,588.68,589.37,588.58,589.37,704.0,564.7162,565.3781,564.6202,565.3781,704.0
2021-07-28 12:50:00,589.51,590.65,589.51,590.5,1427.0,565.5124,566.606,565.5124,566.4621,1427.0
2021-07-28 13:00:00,590.58,590.73,590.0,590.54,3567.0,566.5388,566.6827,565.9824,566.5004,3567.0
2021-07-28 13:10:00,590.29,590.29,589.47,589.88,904.0,566.2606,566.2606,565.474,565.8673,904.0
2021-07-28 13:20:00,589.88,590.21,589.88,590.21,1277.0,565.8673,566.1839,565.8673,566.1839,1277.0
2021-07-28 13:30:00,590.06,590.21,589.16,589.16,2496.0,566.04,566.1839,565.1766,565.1766,2496.0
2021-07-28 13:40:00,588.64,590.03,588.64,589.87,1287.0,564.6778,566.0112,564.6778,565.8577,1287.0
2021-07-28 13:50:00,589.66,589.94,588.9,588.92,1147.0,565.6563,565.9249,564.9272,564.9464,1147.0
2021-07-28 14:00:00,589.43,589.92,588.9,589.61,2376.0,565.4356,565.9057,564.9272,565.6083,2376.0
2021-07-28 14:10:00,590.21,590.68,590.21,590.62,2036.0,566.1839,566.6347,566.1839,566.5772,2036.0
2021-07-28 14:20:00,590.37,591.77,590.37,591.77,2714.0,566.3374,567.6804,566.3374,567.6804,2714.0
2021-07-28 14:30:00,591.32,592.73,590.87,591.66,4358.0,567.2487,568.6013,566.817,567.5748,4358.0
2021-07-28 14:40:00,591.87,593.25,591.87,592.81,1326.0,567.7763,569.1001,567.7763,568.678,1326.0
2021-07-28 14:50:00,593.12,593.48,592.9,593.23,1523.0,568.9754,569.3208,568.7644,569.0809,1523.0
2021-07-28 15:00:00,593.26,593.54,590.31,590.9,8812.0,569.1097,569.3783,566.2798,566.8458,8812.0
2021-07-28 15:10:00,591.04,591.65,591.04,591.56,2150.0,566.9801,567.5653,566.9801,567.4789,2150.0
2021-07-28 15:20:00,591.18,591.77,591.17,591.64,3556.0,567.1144,567.6804,567.1048,567.5557,3556.0
2021-07-28 15:30:00,591.42,592.26,591.39,592.26,3635.0,567.3446,568.1504,567.3158,568.1504,3635.0
2021-07-28 15:40:00,592.29,593.73,592.28,593.62,3992.0,568.1792,569.5606,568.1696,569.4551,3992.0
2021-07-28 15:50:00,593.75,593.86,591.83,591.84,21679.0,569.5798,569.6853,567.7379,567.7475,21679.0
2021-07-29 09:30:00,592.0,594.02,589.87,594.02,7067.0,567.901,569.8388,565.8577,569.8388,7067.0
2021-07-29 09:40:00,593.27,594.29,591.03,592.51,1837.0,569.1193,570.0978,566.9705,568.3902,1837.0
2021-07-29 09:50:00,592.5,595.23,592.5,594.48,13249.0,568.3806,570.9995,568.3806,570.28,13249.0
2021-07-29 10:00:00,593.7,594.08,589.78,590.0,6415.0,569.5318,569.8963,565.7714,565.9824,6415.0
2021-07-29 10:10:00,589.58,591.47,589.58,591.35,6509.0,565.5795,567.3926,565.5795,567.2775,6509.0
2021-07-29 10:20:00,591.15,592.77,590.36,592.4,9741.0,567.0856,568.6397,566.3278,568.2847,9741.0
2021-07-29 10:30:00,591.66,591.88,589.26,591.88,3849.0,567.5748,567.7859,565.2725,567.7859,3849.0
2021-07-29 10:40:00,593.4,594.43,593.18,594.43,798.0,569.244,570.2321,569.033,570.2321,798.0
2021-07-29 10:50:00,594.28,595.89,594.28,594.61,500.0,570.0882,571.6327,570.0882,570.4048,500.0
2021-07-29 11:00:00,595.54,596.7,594.84,595.77,1730.0,571.2969,572.4097,570.6254,571.5175,1730.0
2021-07-29 11:10:00,596.0,596.0,594.76,594.87,1400.0,571.7382,571.7382,570.5486,570.6542,1400.0
2021-07-29 11:20:00,594.85,594.85,593.61,593.62,900.0,570.635,570.635,569.4455,569.4551,900.0
2021-07-29 11:30:00,594.06,595.06,593.53,594.13,2647.0,569.8771,570.8364,569.3687,569.9443,2647.0
2021-07-29 11:40:00,593.78,594.61,593.62,594.31,3566.0,569.6085,570.4048,569.4551,570.117,3566.0
2021-07-29 11:50:00,594.73,595.01,594.15,594.28,2000.0,570.5199,570.7885,569.9635,570.0882,2000.0
2021-07-29 12:00:00,595.06,595.47,594.83,595.29,2728.0,570.8364,571.2297,570.6158,571.0571,2728.0
2021-07-29 12:10:00,595.28,595.3,594.64,595.22,1123.0,571.0475,571.0667,570.4335,570.9899,1123.0
2021-07-29 12:20:00,595.63,595.81,595.25,595.69,1100.0,571.3832,571.5559,571.0187,571.4408,1100.0
2021-07-29 12:30:00,595.67,596.4,595.45,596.4,1510.0,571.4216,572.1219,571.2106,572.1219,1510.0
2021-07-29 12:40:00,596.03,596.3,595.0,595.13,911.0,571.767,572.026,570.7789,570.9036,911.0
2021-07-29 12:50:00,595.62,595.77,594.93,594.93,1357.0,571.3736,571.5175,570.7117,570.7117,1357.0
2021-07-29 13:00:00,594.94,595.38,594.4,595.32,3885.0,570.7213,571.1434,570.2033,571.0859,3885.0
2021-07-29 13:10:00,595.31,595.32,594.84,594.87,900.0,571.0763,571.0859,570.6254,570.6542,900.0
2021-07-29 13:20:00,595.22,596.09,595.2,596.01,4604.0,570.9899,571.8245,570.9707,571.7478,4604.0
2021-07-29 13:30:00,595.97,597.09,595.97,597.09,1701.0,571.7094,572.7838,571.7094,572.7838,1701.0
2021-07-29 13:40:00,597.07,597.46,597.03,597.37,1312.0,572.7646,573.1387,572.7262,573.0524,1312.0
2021-07-29 13:50:00,597.17,597.41,595.29,596.51,2686.0,572.8605,573.0908,571.0571,572.2274,2686.0
2021-07-29 14:00:00,596.68,597.53,596.39,596.44,1725.0,572.3905,573.2059,572.1123,572.1603,1725.0
2021-07-29 14:10:00,596.49,597.38,596.49,596.97,923.0,572.2082,573.062,572.2082,572.6687,923.0
2021-07-29 14:20:00,596.91,597.04,596.33,596.7,2314.0,572.6111,572.7358,572.0547,572.4097,2314.0
2021-07-29 14:30:00,596.36,596.64,595.68,596.01,4505.0,572.0835,572.3521,571.4312,571.7478,4505.0
2021-07-29 14:40:00,596.52,596.53,595.06,595.06,1500.0,572.237,572.2466,570.8364,570.8364,1500.0
2021-07-29 14:50:00,595.0,595.24,594.34,594.83,1338.0,570.7789,571.0091,570.1457,570.6158,1338.0
2021-07-29 15:00:00,594.43,594.43,593.5,594.0,1571.0,570.2321,570.2321,569.3399,569.8196,1571.0
2021-07-29 15:10:00,594.0,594.22,593.13,594.22,2051.0,569.8196,570.0306,568.985,570.0306,2051.0
2021-07-29 15:20:00,594.35,595.36,593.96,594.44,2602.0,570.1553,571.1242,569.7812,570.2417,2602.0
2021-07-29 15:30:00,594.46,595.34,594.02,595.34,2000.0,570.2609,571.105,569.8388,571.105,2000.0
2021-07-29 15:40:00,595.24,595.42,594.57,595.27,3522.0,571.0091,571.1818,570.3664,571.0379,3522.0
2021-07-29 15:50:00,594.28,594.79,593.79,593.96,13345.0,570.0882,570.5774,569.6181,569.7812,13345.0
2021-07-30 09:30:00,592.37,593.87,591.84,593.87,6614.0,568.2559,569.6949,567.7475,569.6949,6614.0
2021-07-30 09:40:00,595.55,598.62,595.55,598.35,3182.0,571.3065,574.2515,571.3065,573.9925,3182.0
2021-07-30 09:50:00,597.7,598.77,597.1,598.77,3151.0,573.369,574.3954,572.7934,574.3954,3151.0
2021-07-30 10:00:00,598.08,600.03,597.88,600.02,2725.0,573.7335,575.6041,573.5416,575.5945,2725.0
2021-07-30 10:10:00,600.11,600.62,598.03,598.75,2216.0,575.6809,576.1701,573.6855,574.3762,2216.0
2021-07-30 10:20:00,597.6,598.41,596.47,596.47,2980.0,573.273,574.0501,572.189,572.189,2980.0
2021-07-30 10:30:00,597.39,597.55,595.49,595.59,3585.0,573.0716,573.2251,571.2489,571.3449,3585.0
2021-07-30 10:40:00,595.79,597.28,595.79,597.28,2306.0,571.5367,572.9661,571.5367,572.9661,2306.0
2021-07-30 10:50:00,596.77,597.81,596.14,597.14,2650.0,572.4768,573.4745,571.8725,572.8318,2650.0
2021-07-30 11:00:00,597.21,597.72,596.46,597.66,1071.0,572.8989,573.3882,572.1794,573.3306,1071.0
2021-07-30 11:10:00,598.43,599.08,598.13,599.08,943.0,574.0693,574.6928,573.7815,574.6928,943.0
2021-07-30 11:20:00,598.09,598.81,597.39,598.58,1566.0,573.7431,574.4338,573.0716,574.2131,1566.0
2021-07-30 11:30:00,599.04,599.36,598.04,598.75,1770.0,574.6544,574.9614,573.6951,574.3762,1770.0
2021-07-30 11:40:00,599.28,599.28,598.51,598.82,1480.0,574.8847,574.8847,574.146,574.4434,1480.0
2021-07-30 11:50:00,599.21,599.21,597.86,598.29,1402.0,574.8175,574.8175,573.5225,573.935,1402.0
2021-07-30 12:00:00,598.16,598.75,598.16,598.75,403.0,573.8102,574.3762,573.8102,574.3762,403.0
2021-07-30 12:10:00,598.64,600.02,598.54,600.02,2148.0,574.2707,575.5945,574.1748,575.5945,2148.0
2021-07-30 12:20:00,600.22,600.62,599.89,599.98,1693.0,575.7864,576.1701,575.4698,575.5562,1693.0
2021-07-30 12:30:00,600.06,600.39,600.02,600.34,820.0,575.6329,575.9495,575.5945,575.9015,820.0
2021-07-30 12:40:00,600.47,601.12,600.29,600.77,1700.0,576.0262,576.6497,575.8535,576.314,1700.0
2021-07-30 12:50:00,600.58,601.05,600.22,600.88,600.0,576.1317,576.5826,575.7864,576.4195,600.0
2021-07-30 13:00:00,601.0,601.04,600.68,601.03,2481.0,576.5346,576.573,576.2277,576.5634,2481.0
2021-07-30 13:10:00,601.19,601.28,600.82,601.16,3000.0,576.7169,576.8032,576.362,576.6881,3000.0
2021-07-30 13:20:00,601.3,601.47,601.09,601.3,3171.0,576.8224,576.9855,576.621,576.8224,3171.0
2021-07-30 13:30:00,601.12,601.7,601.04,601.13,3184.0,576.6497,577.2061,576.573,576.6593,3184.0
2021-07-30 13:40:00,601.33,601.59,600.64,600.73,2993.0,576.8512,577.1006,576.1893,576.2756,2993.0
2021-07-30 13:50:00,601.01,601.33,600.54,600.8,1400.0,576.5442,576.8512,576.0934,576.3428,1400.0
2021-07-30 14:00:00,600.25,600.73,600.25,600.71,1481.0,575.8152,576.2756,575.8152,576.2564,1481.0
2021-07-30 14:10:00,600.95,600.95,599.92,600.41,1470.0,576.4867,576.4867,575.4986,575.9687,1470.0
2021-07-30 14:20:00,600.14,600.55,599.97,600.39,1140.0,575.7096,576.103,575.5466,575.9495,1140.0
2021-07-30 14:30:00,599.94,600.17,597.86,597.98,2996.0,575.5178,575.7384,573.5225,573.6376,2996.0
2021-07-30 14:40:00,597.62,598.38,597.62,598.35,1723.0,573.2922,574.0213,573.2922,573.9925,1723.0
2021-07-30 14:50:00,598.34,598.66,598.17,598.5,1029.0,573.9829,574.2899,573.8198,574.1364,1029.0
2021-07-30 15:00:00,598.52,599.19,598.52,599.19,1221.0,574.1556,574.7983,574.1556,574.7983,1221.0
2021-07-30 15:10:00,599.27,599.27,598.13,598.32,4586.0,574.8751,574.8751,573.7815,573.9637,4586.0
2021-07-30 15:20:00,598.07,598.31,597.34,598.09,2600.0,573.7239,573.9541,573.0236,573.7431,2600.0
2021-07-30 15:30:00,598.12,598.44,597.52,597.54,3528.0,573.7719,574.0788,573.1963,573.2155,3528.0
2021-07-30 15:40:00,597.0,597.67,596.86,596.94,1819.0,572.6975,573.3402,572.5632,572.6399,1819.0
2021-07-30 15:50:00,596.7,596.86,595.07,595.97,29063.0,572.4097,572.5632,570.846,571.7094,29063.0
2021-08-02 09:30:00,600.12,608.16,600.12,608.16,8810.0,575.6905,583.4032,575.6905,583.4032,8810.0
2021-08-02 09:40:00,606.14,608.24,602.67,603.67,6009.0,581.4654,583.4799,578.1367,579.0959,6009.0
2021-08-02 09:50:00,604.51,605.7,602.17,603.36,4526.0,579.9017,581.0433,577.657,578.7986,4526.0
2021-08-02 10:00:00,604.37,605.08,603.26,605.08,3496.0,579.7674,580.4485,578.7026,580.4485,3496.0
2021-08-02 10:10:00,605.41,606.88,605.32,606.85,2913.0,580.7651,582.1753,580.6788,582.1465,2913.0
2021-08-02 10:20:00,607.92,609.3,607.47,608.13,2930.0,583.1729,584.4968,582.7413,583.3744,2930.0
2021-08-02 10:30:00,608.51,609.46,608.5,608.5,1701.0,583.7389,584.6502,583.7293,583.7293,1701.0
2021-08-02 10:40:00,609.18,610.82,609.18,610.82,3208.0,584.3816,585.9549,584.3816,585.9549,3208.0
2021-08-02 10:50:00,610.85,611.51,610.18,611.11,2100.0,585.9837,586.6168,585.3409,586.2331,2100.0
2021-08-02 11:00:00,611.17,614.56,611.17,613.88,4349.0,586.2906,589.5426,586.2906,588.8903,4349.0
2021-08-02 11:10:00,614.0,614.26,613.04,613.79,2818.0,589.0054,589.2548,588.0845,588.804,2818.0
2021-08-02 11:20:00,613.69,614.1,613.44,613.7,1612.0,588.7081,589.1014,588.4682,588.7176,1612.0
2021-08-02 11:30:00,614.36,614.68,612.38,613.5,3761.0,589.3508,589.6578,587.4514,588.5258,3761.0
2021-08-02 11:40:00,613.19,613.54,612.25,612.25,2752.0,588.2284,588.5642,587.3267,587.3267,2752.0
2021-08-02 11:50:00,613.2,613.95,612.99,613.14,2171.0,588.238,588.9575,588.0365,588.1804,2171.0
2021-08-02 12:00:00,613.1,613.1,609.82,610.07,2533.0,588.1421,588.1421,584.9956,585.2354,2533.0
2021-08-02 12:10:00,610.8,611.06,610.01,610.65,2484.0,585.9357,586.1851,585.1779,585.7918,2484.0
2021-08-02 12:20:00,610.46,610.67,609.28,610.67,2819.0,585.6095,585.811,584.4776,585.811,2819.0
2021-08-02 12:30:00,609.87,609.95,608.8,609.25,2974.0,585.0436,585.1203,584.0171,584.4488,2974.0
2021-08-02 12:40:00,608.63,609.52,608.52,608.68,3489.0,583.854,584.7078,583.7485,583.902,3489.0
2021-08-02 12:50:00,608.99,609.61,608.84,609.51,2485.0,584.1994,584.7941,584.0555,584.6982,2485.0
2021-08-02 13:00:00,609.63,611.17,609.38,611.17,2073.0,584.8133,586.2906,584.5735,586.2906,2073.0
2021-08-02 13:10:00,611.02,611.29,610.74,611.17,1954.0,586.1467,586.4058,585.8781,586.2906,1954.0
2021-08-02 13:20:00,611.0,611.69,611.0,611.35,2214.0,586.1276,586.7895,586.1276,586.4633,2214.0
2021-08-02 13:30:00,611.82,611.82,611.16,611.58,2776.0,586.9142,586.9142,586.281,586.6839,2776.0
2021-08-02 13:40:00,611.73,612.28,611.5,612.27,3600.0,586.8278,587.3554,586.6072,587.3459,3600.0
2021-08-02 13:50:00,611.83,612.43,611.73,612.05,1800.0,586.9238,587.4993,586.8278,587.1348,1800.0
2021-08-02 14:00:00,612.1,612.58,611.88,612.21,3938.0,587.1828,587.6432,586.9717,587.2883,3938.0
2021-08-02 14:10:00,611.83,612.83,611.83,612.78,2738.0,586.9238,587.8831,586.9238,587.8351,2738.0
2021-08-02 14:20:00,612.99,612.99,610.9,611.44,3317.0,588.0365,588.0365,586.0316,586.5496,3317.0
2021-08-02 14:30:00,611.36,612.65,611.35,612.46,2935.0,586.4729,587.7104,586.4633,587.5281,2935.0
2021-08-02 14:40:00,612.51,612.7,611.81,612.62,1794.0,587.5761,587.7584,586.9046,587.6816,1794.0
2021-08-02 14:50:00,612.47,612.73,612.18,612.72,2877.0,587.5377,587.7871,587.2595,587.7775,2877.0
2021-08-02 15:00:00,612.62,612.93,611.52,611.75,2669.0,587.6816,587.979,586.6264,586.847,2669.0
2021-08-02 15:10:00,611.95,612.24,611.61,611.82,2498.0,587.0389,587.3171,586.7127,586.9142,2498.0
2021-08-02 15:20:00,611.58,612.49,611.52,612.29,3400.0,586.6839,587.5569,586.6264,587.365,3400.0
2021-08-02 15:30:00,612.23,612.5,611.27,611.82,6812.0,587.3075,587.5665,586.3866,586.9142,6812.0
2021-08-02 15:40:00,611.54,611.73,611.01,611.14,6502.0,586.6456,586.8278,586.1371,586.2619,6502.0
2021-08-02 15:50:00,610.93,611.53,610.4,611.14,15757.0,586.0604,586.636,585.552,586.2619,15757.0
2021-08-03 09:30:00,610.6,612.16,609.6,610.0,9544.0,585.7438,587.2403,584.7845,585.1683,9544.0
2021-08-03 09:40:00,610.35,611.04,609.43,609.72,5025.0,585.504,586.1659,584.6215,584.8997,5025.0
2021-08-03 09:50:00,610.07,611.26,609.25,609.51,2000.0,585.2354,586.377,584.4488,584.6982,2000.0
2021-08-03 10:00:00,610.0,610.0,607.51,607.57,3962.0,585.1683,585.1683,582.7796,582.8372,3962.0
2021-08-03 10:10:00,606.6,606.6,601.97,604.18,7517.0,581.9067,581.9067,577.4651,579.5852,7517.0
2021-08-03 10:20:00,604.74,608.96,604.61,608.78,2674.0,580.1224,584.1706,579.9977,583.9979,2674.0
2021-08-03 10:30:00,608.39,608.39,604.82,604.82,5217.0,583.6238,583.6238,580.1991,580.1991,5217.0
2021-08-03 10:40:00,605.25,606.7,603.59,606.27,7136.0,580.6116,582.0026,579.0192,581.5901,7136.0
2021-08-03 10:50:00,607.12,607.24,606.07,606.5,3404.0,582.4055,582.5206,581.3982,581.8107,3404.0
2021-08-03 11:00:00,606.74,606.74,603.26,604.51,1665.0,582.041,582.041,578.7026,579.9017,1665.0
2021-08-03 11:10:00,604.29,604.46,603.11,604.21,1746.0,579.6907,579.8538,578.5587,579.614,1746.0
2021-08-03 11:20:00,603.13,604.95,602.57,602.83,4122.0,578.5779,580.3238,578.0407,578.2901,4122.0
2021-08-03 11:30:00,603.28,603.69,601.43,602.41,6166.0,578.7218,579.1151,576.9471,577.8872,6166.0
2021-08-03 11:40:00,602.94,607.38,602.55,607.38,2100.0,578.3957,582.6549,578.0215,582.6549,2100.0
2021-08-03 11:50:00,607.65,609.41,607.65,609.4,1143.0,582.9139,584.6023,582.9139,584.5927,1143.0
2021-08-03 12:00:00,609.53,609.59,608.04,608.11,1300.0,584.7174,584.775,583.2881,583.3552,1300.0
2021-08-03 12:10:00,608.0,609.84,607.98,609.5,1849.0,583.2497,585.0148,583.2305,584.6886,1849.0
2021-08-03 12:20:00,609.97,609.97,609.35,609.42,950.0,585.1395,585.1395,584.5447,584.6119,950.0
2021-08-03 12:30:00,609.75,611.14,609.66,611.1,1110.0,584.9284,586.2619,584.8421,586.2235,1110.0
2021-08-03 12:40:00,610.56,610.9,609.7,610.25,1611.0,585.7055,586.0316,584.8805,585.4081,1611.0
2021-08-03 12:50:00,610.46,611.9,610.46,611.9,877.0,585.6095,586.9909,585.6095,586.9909,877.0
2021-08-03 13:00:00,612.99,613.89,612.99,613.69,1492.0,588.0365,588.8999,588.0365,588.7081,1492.0
2021-08-03 13:10:00,613.4,614.0,613.25,614.0,1109.0,588.4299,589.0054,588.286,589.0054,1109.0
2021-08-03 13:20:00,613.58,614.5,613.56,613.74,1723.0,588.6025,589.4851,588.5833,588.756,1723.0
2021-08-03 13:30:00,613.73,614.86,613.51,614.39,1997.0,588.7464,589.8304,588.5354,589.3796,1997.0
2021-08-03 13:40:00,614.43,614.89,613.46,614.78,2314.0,589.4179,589.8592,588.4874,589.7537,2314.0
2021-08-03 13:50:00,614.75,615.47,613.99,614.29,1629.0,589.7249,590.4156,588.9958,589.2836,1629.0
2021-08-03 14:00:00,614.7,615.65,614.2,614.2,2780.0,589.6769,590.5883,589.1973,589.1973,2780.0
2021-08-03 14:10:00,613.51,615.28,613.51,615.28,2507.0,588.5354,590.2333,588.5354,590.2333,2507.0
2021-08-03 14:20:00,615.72,615.9,615.26,615.88,1974.0,590.6554,590.8281,590.2141,590.8089,1974.0
2021-08-03 14:30:00,616.1,616.54,615.54,616.54,2215.0,591.0199,591.442,590.4827,591.442,2215.0
2021-08-03 14:40:00,616.29,617.12,616.25,617.12,2197.0,591.2022,591.9984,591.1638,591.9984,2197.0
2021-08-03 14:50:00,617.29,618.6,617.29,618.6,4268.0,592.1615,593.4182,592.1615,593.4182,4268.0
2021-08-03 15:00:00,618.15,618.86,618.11,618.86,995.0,592.9865,593.6676,592.9481,593.6676,995.0
2021-08-03 15:10:00,618.99,619.93,618.83,619.88,4170.0,593.7923,594.694,593.6388,594.6461,4170.0
2021-08-03 15:20:00,619.94,620.11,619.17,619.57,3995.0,594.7036,594.8667,593.965,594.3487,3995.0
2021-08-03 15:30:00,619.11,619.77,618.64,619.43,4747.0,593.9074,594.5405,593.4565,594.2144,4747.0
2021-08-03 15:40:00,619.45,620.22,619.25,620.04,6963.0,594.2336,594.9722,594.0417,594.7996,6963.0
2021-08-03 15:50:00,620.22,621.32,619.06,619.07,23822.0,594.9722,596.0275,593.8595,593.869,23822.0
2021-08-04 09:30:00,620.77,624.71,620.77,621.33,9085.0,595.4998,599.2795,595.4998,596.037,9085.0
2021-08-04 09:40:00,621.34,627.1,621.34,625.95,2321.0,596.0466,601.5722,596.0466,600.469,2321.0
2021-08-04 09:50:00,624.66,625.45,622.93,624.16,1200.0,599.2315,599.9893,597.5719,598.7518,1200.0
2021-08-04 10:00:00,625.28,626.86,624.09,626.55,3601.0,599.8262,601.3419,598.6847,601.0446,3601.0
2021-08-04 10:10:00,626.66,627.23,622.38,624.38,1560.0,601.1501,601.6969,597.0443,598.9629,1560.0
2021-08-04 10:20:00,623.9,624.58,623.15,624.58,1558.0,598.5024,599.1547,597.783,599.1547,1558.0
2021-08-04 10:30:00,623.69,624.84,623.68,624.32,600.0,598.301,599.4042,598.2914,598.9053,600.0
2021-08-04 10:40:00,624.42,624.72,623.32,623.82,2122.0,599.0013,599.289,597.946,598.4257,2122.0
2021-08-04 10:50:00,624.4,625.26,623.97,624.48,2918.0,598.9821,599.8071,598.5696,599.0588,2918.0
2021-08-04 11:00:00,624.6,624.93,623.83,624.93,1928.0,599.1739,599.4905,598.4353,599.4905,1928.0
2021-08-04 11:10:00,625.3,626.2,625.3,625.67,1200.0,599.8454,600.7088,599.8454,600.2004,1200.0
2021-08-04 11:20:00,625.28,625.28,624.26,624.48,1154.0,599.8262,599.8262,598.8478,599.0588,1154.0
2021-08-04 11:30:00,623.45,624.02,622.95,623.35,1691.0,598.0707,598.6175,597.5911,597.9748,1691.0
2021-08-04 11:40:00,623.5,623.72,622.43,623.72,812.0,598.1187,598.3298,597.0923,598.3298,812.0
2021-08-04 11:50:00,624.0,624.0,623.32,623.88,2378.0,598.5984,598.5984,597.946,598.4832,2378.0
2021-08-04 12:00:00,623.6,624.38,623.6,624.37,1100.0,598.2146,598.9629,598.2146,598.9533,1100.0
2021-08-04 12:10:00,624.51,625.15,624.44,624.91,2686.0,599.0876,599.7015,599.0204,599.4713,2686.0
2021-08-04 12:20:00,625.09,626.46,625.09,626.19,1418.0,599.644,600.9582,599.644,600.6992,1418.0
2021-08-04 12:30:00,626.4,627.0,626.04,627.0,1427.0,600.9007,601.4762,600.5553,601.4762,1427.0
2021-08-04 12:40:00,626.9,627.1,625.47,625.74,3797.0,601.3803,601.5722,600.0085,600.2675,3797.0
2021-08-04 12:50:00,625.74,626.63,625.72,626.63,1615.0,600.2675,601.1213,600.2483,601.1213,1615.0
2021-08-04 13:00:00,626.3,626.96,626.28,626.48,2919.0,600.8047,601.4379,600.7855,600.9774,2919.0
2021-08-04 13:10:00,626.82,626.82,625.96,626.79,1601.0,601.3036,601.3036,600.4786,601.2748,1601.0
2021-08-04 13:20:00,627.07,627.42,626.88,627.27,1130.0,601.5434,601.8791,601.3611,601.7352,1130.0
2021-08-04 13:30:00,627.56,627.57,626.47,627.05,2545.0,602.0134,602.023,600.9678,601.5242,2545.0
2021-08-04 13:40:00,626.19,626.67,626.12,626.2,2311.0,600.6992,601.1597,600.6321,600.7088,2311.0
2021-08-04 13:50:00,626.19,626.49,626.01,626.01,1514.0,600.6992,600.987,600.5265,600.5265,1514.0
2021-08-04 14:00:00,626.07,626.07,625.09,625.1,1939.0,600.5841,600.5841,599.644,599.6536,1939.0
2021-08-04 14:10:00,625.39,625.81,625.37,625.69,2666.0,599.9318,600.3347,599.9126,600.2196,2666.0
2021-08-04 14:20:00,625.44,625.64,624.44,624.44,2699.0,599.9797,600.1716,599.0204,599.0204,2699.0
2021-08-04 14:30:00,624.86,625.48,624.77,625.08,2480.0,599.4233,600.0181,599.337,599.6344,2480.0
2021-08-04 14:40:00,625.29,625.31,624.5,624.64,2948.0,599.8358,599.855,599.078,599.2123,2948.0
2021-08-04 14:50:00,624.61,625.44,624.43,625.09,3397.0,599.1835,599.9797,599.0109,599.644,3397.0
2021-08-04 15:00:00,625.07,625.39,624.61,624.95,3547.0,599.6248,599.9318,599.1835,599.5097,3547.0
2021-08-04 15:10:00,624.64,625.25,624.35,624.89,5211.0,599.2123,599.7975,598.9341,599.4521,5211.0
2021-08-04 15:20:00,624.91,625.11,624.01,624.03,6941.0,599.4713,599.6632,598.6079,598.6271,6941.0
2021-08-04 15:30:00,623.77,624.09,623.29,623.52,6755.0,598.3777,598.6847,597.9173,598.1379,6755.0
2021-08-04 15:40:00,623.67,626.67,623.66,625.36,8592.0,598.2818,601.1597,598.2722,599.903,8592.0
2021-08-04 15:50:00,625.51,626.05,624.18,624.18,25517.0,600.0469,600.5649,598.771,598.771,25517.0
2021-08-05 09:30:00,627.33,633.22,626.99,633.22,6519.0,601.7928,607.443,601.4666,607.443,6519.0
2021-08-05 09:40:00,634.55,635.58,630.78,632.27,5079.0,608.7189,609.707,605.1024,606.5317,5079.0
2021-08-05 09:50:00,631.18,631.26,627.31,627.39,2903.0,605.4861,605.5628,601.7736,601.8504,2903.0
2021-08-05 10:00:00,628.88,629.12,627.37,627.92,2439.0,603.2797,603.5099,601.8312,602.3588,2439.0
2021-08-05 10:10:00,628.61,628.61,626.44,626.93,2788.0,603.0207,603.0207,600.939,601.4091,2788.0
2021-08-05 10:20:00,626.92,628.22,623.95,623.95,5689.0,601.3995,602.6466,598.5504,598.5504,5689.0
2021-08-05 10:30:00,624.21,624.62,622.94,623.09,2700.0,598.7998,599.1931,597.5815,597.7254,2700.0
2021-08-05 10:40:00,623.16,623.59,622.7,623.06,1984.0,597.7925,598.205,597.3513,597.6966,1984.0
2021-08-05 10:50:00,622.58,625.58,622.58,624.72,1481.0,597.2362,600.114,597.2362,599.289,1481.0
2021-08-05 11:00:00,624.19,624.19,621.39,621.64,1400.0,598.7806,598.7806,596.0946,596.3344,1400.0
2021-08-05 11:10:00,621.96,622.15,621.06,621.06,1864.0,596.6414,596.8237,595.778,595.778,1864.0
2021-08-05 11:20:00,621.7,622.53,621.5,622.4,3301.0,596.392,597.1882,596.2001,597.0635,3301.0
2021-08-05 11:30:00,622.69,622.75,621.11,621.43,1979.0,597.3417,597.3992,595.826,596.133,1979.0
2021-08-05 11:40:00,620.97,621.0,619.61,620.19,2730.0,595.6917,595.7205,594.3871,594.9435,2730.0
2021-08-05 11:50:00,619.95,620.02,617.5,618.13,1771.0,594.7132,594.7804,592.363,592.9673,1771.0
2021-08-05 12:00:00,618.18,619.55,618.07,619.55,2445.0,593.0153,594.3295,592.9098,594.3295,2445.0
2021-08-05 12:10:00,619.83,621.4,619.82,621.4,2529.0,594.5981,596.1042,594.5885,596.1042,2529.0
2021-08-05 12:20:00,621.74,621.88,620.46,620.51,1681.0,596.4304,596.5647,595.2025,595.2504,1681.0
2021-08-05 12:30:00,620.6,620.81,619.72,620.08,1281.0,595.3368,595.5382,594.4926,594.8379,1281.0
2021-08-05 12:40:00,620.07,620.35,619.47,619.47,1971.0,594.8283,595.0969,594.2528,594.2528,1971.0
2021-08-05 12:50:00,619.88,619.88,618.83,619.67,700.0,594.6461,594.6461,593.6388,594.4446,700.0
2021-08-05 13:00:00,619.25,620.4,619.24,619.7,2028.0,594.0417,595.1449,594.0321,594.4734,2028.0
2021-08-05 13:10:00,619.71,621.33,619.7,620.72,2161.0,594.483,596.037,594.4734,595.4519,2161.0
2021-08-05 13:20:00,620.25,620.63,619.4,620.24,3095.0,595.001,595.3655,594.1856,594.9914,3095.0
2021-08-05 13:30:00,620.1,621.81,620.1,621.8,1758.0,594.8571,596.4975,594.8571,596.4879,1758.0
2021-08-05 13:40:00,621.78,621.93,621.19,621.43,2998.0,596.4687,596.6126,595.9027,596.133,2998.0
2021-08-05 13:50:00,621.83,622.26,620.83,621.63,6829.0,596.5167,596.9292,595.5574,596.3248,6829.0
2021-08-05 14:00:00,621.85,623.44,621.44,623.44,8336.0,596.5359,598.0612,596.1426,598.0612,8336.0
2021-08-05 14:10:00,623.6,624.79,622.74,624.58,4246.0,598.2146,599.3562,597.3896,599.1547,4246.0
2021-08-05 14:20:00,624.8,624.8,623.85,624.24,2162.0,599.3658,599.3658,598.4545,598.8286,2162.0
2021-08-05 14:30:00,624.6,625.07,623.9,625.03,3051.0,599.1739,599.6248,598.5024,599.5864,3051.0
2021-08-05 14:40:00,625.63,625.81,625.15,625.53,1240.0,600.162,600.3347,599.7015,600.0661,1240.0
2021-08-05 14:50:00,625.48,625.59,624.67,624.72,2881.0,600.0181,600.1236,599.2411,599.289,2881.0
2021-08-05 15:00:00,625.22,626.09,624.94,625.8,3985.0,599.7687,600.6033,599.5001,600.3251,3985.0
2021-08-05 15:10:00,625.79,626.55,625.79,626.5,4625.0,600.3155,601.0446,600.3155,600.9966,4625.0
2021-08-05 15:20:00,626.53,626.75,625.58,625.58,3360.0,601.0254,601.2364,600.114,600.114,3360.0
2021-08-05 15:30:00,625.88,627.37,625.88,627.37,1772.0,600.4018,601.8312,600.4018,601.8312,1772.0
2021-08-05 15:40:00,627.28,628.3,627.03,628.21,4307.0,601.7448,602.7233,601.505,602.637,4307.0
2021-08-05 15:50:00,628.04,628.41,627.29,627.29,13429.0,602.4739,602.8288,601.7544,601.7544,13429.0
2021-08-06 09:30:00,629.06,633.43,629.06,631.9,7460.0,603.4524,607.6445,603.4524,606.1768,7460.0
2021-08-06 09:40:00,632.2,632.2,625.9,626.45,3007.0,606.4646,606.4646,600.421,600.9486,3007.0
2021-08-06 09:50:00,627.39,627.4,625.0,625.0,2743.0,601.8504,601.8599,599.5576,599.5576,2743.0
2021-08-06 10:00:00,624.63,625.83,624.63,625.48,1116.0,599.2027,600.3539,599.2027,600.0181,1116.0
2021-08-06 10:10:00,623.68,623.7,622.38,622.53,1700.0,598.2914,598.3106,597.0443,597.1882,1700.0
2021-08-06 10:20:00,621.45,622.54,620.0,620.38,858.0,596.1522,597.1978,594.7612,595.1257,858.0
2021-08-06 10:30:00,620.46,620.46,618.27,618.99,3517.0,595.2025,595.2025,593.1016,593.7923,3517.0
2021-08-06 10:40:00,618.86,619.15,618.22,618.29,2228.0,593.6676,593.9458,593.0536,593.1208,2228.0
2021-08-06 10:50:00,617.05,617.79,615.95,616.42,4451.0,591.9313,592.6412,590.8761,591.3269,4451.0
2021-08-06 11:00:00,617.2,619.35,617.01,619.35,3550.0,592.0752,594.1376,591.8929,594.1376,3550.0
2021-08-06 11:10:00,620.07,621.34,619.01,620.97,2521.0,594.8283,596.0466,593.8115,595.6917,2521.0
2021-08-06 11:20:00,621.71,623.13,621.7,623.13,400.0,596.4016,597.7638,596.392,597.7638,400.0
2021-08-06 11:30:00,623.21,623.21,621.49,621.49,479.0,597.8405,597.8405,596.1905,596.1905,479.0
2021-08-06 11:40:00,622.19,623.5,622.09,623.5,1205.0,596.862,598.1187,596.7661,598.1187,1205.0
2021-08-06 11:50:00,623.94,624.18,622.94,622.95,2077.0,598.5408,598.771,597.5815,597.5911,2077.0
2021-08-06 12:00:00,622.38,624.2,622.21,623.5,2606.0,597.0443,598.7902,596.8812,598.1187,2606.0
2021-08-06 12:10:00,623.42,623.5,623.13,623.5,777.0,598.042,598.1187,597.7638,598.1187,777.0
2021-08-06 12:20:00,623.68,623.77,623.39,623.39,400.0,598.2914,598.3777,598.0132,598.0132,400.0
2021-08-06 12:30:00,623.12,623.68,622.45,623.29,1000.0,597.7542,598.2914,597.1115,597.9173,1000.0
2021-08-06 12:40:00,623.42,624.07,623.23,624.07,1242.0,598.042,598.6655,597.8597,598.6655,1242.0
2021-08-06 12:50:00,624.31,624.31,623.21,623.27,4477.0,598.8957,598.8957,597.8405,597.8981,4477.0
2021-08-06 13:00:00,623.54,623.68,622.76,623.68,4221.0,598.1571,598.2914,597.4088,598.2914,4221.0
2021-08-06 13:10:00,624.08,625.35,624.08,625.35,600.0,598.6751,599.8934,598.6751,599.8934,600.0
2021-08-06 13:20:00,625.63,625.63,624.96,624.96,205.0,600.162,600.162,599.5193,599.5193,205.0
2021-08-06 13:30:00,624.65,624.98,623.82,624.98,2807.0,599.2219,599.5385,598.4257,599.5385,2807.0
2021-08-06 13:40:00,625.05,626.5,624.67,626.25,1399.0,599.6056,600.9966,599.2411,600.7568,1399.0
2021-08-06 13:50:00,626.25,626.95,626.25,626.9,1038.0,600.7568,601.4283,600.7568,601.3803,1038.0
2021-08-06 14:00:00,626.74,627.23,625.75,626.0,6543.0,601.2268,601.6969,600.2771,600.5169,6543.0
2021-08-06 14:10:00,625.97,626.48,625.97,626.14,1297.0,600.4882,600.9774,600.4882,600.6512,1297.0
2021-08-06 14:20:00,625.86,626.17,625.86,625.91,800.0,600.3826,600.68,600.3826,600.4306,800.0
2021-08-06 14:30:00,625.91,625.91,624.76,624.76,1401.0,600.4306,600.4306,599.3274,599.3274,1401.0
2021-08-06 14:40:00,625.26,625.32,623.0,624.07,9176.0,599.8071,599.8646,597.6391,598.6655,9176.0
2021-08-06 14:50:00,624.67,625.12,624.01,624.02,3312.0,599.2411,599.6728,598.6079,598.6175,3312.0
2021-08-06 15:00:00,624.1,626.23,624.03,626.02,2868.0,598.6943,600.7376,598.6271,600.5361,2868.0
2021-08-06 15:10:00,625.42,625.9,625.1,625.35,3280.0,599.9605,600.421,599.6536,599.8934,3280.0
2021-08-06 15:20:00,625.68,626.58,625.68,626.58,1442.0,600.21,601.0733,600.21,601.0733,1442.0
2021-08-06 15:30:00,627.01,628.52,626.8,627.63,9910.0,601.4858,602.9344,601.2844,602.0806,9910.0
2021-08-06 15:40:00,627.8,627.8,626.74,627.47,3000.0,602.2437,602.2437,601.2268,601.9271,3000.0
2021-08-06 15:50:00,627.1,629.45,626.69,629.17,14545.0,601.5722,603.8265,601.1789,603.5579,14545.0
2021-08-09 09:30:00,629.19,633.34,628.9,631.35,8062.0,603.5771,607.5581,603.2989,605.6492,8062.0
2021-08-09 09:40:00,630.32,631.29,629.36,631.02,2544.0,604.6611,605.5916,603.7402,605.3326,2544.0
2021-08-09 09:50:00,632.23,633.1,629.02,631.64,3174.0,606.4933,607.3279,603.414,605.9273,3174.0
2021-08-09 10:00:00,632.6,632.6,628.88,630.01,4570.0,606.8483,606.8483,603.2797,604.3637,4570.0
2021-08-09 10:10:00,630.0,630.9,630.0,630.04,2452.0,604.3541,605.2175,604.3541,604.3925,2452.0
2021-08-09 10:20:00,629.5,629.93,627.9,628.15,4836.0,603.8745,604.287,602.3396,602.5794,4836.0
2021-08-09 10:30:00,628.58,629.51,628.13,629.07,2553.0,602.9919,603.8841,602.5602,603.462,2553.0
2021-08-09 10:40:00,629.45,630.27,629.3,630.1,5514.0,603.8265,604.6131,603.6826,604.45,5514.0
2021-08-09 10:50:00,630.0,630.23,627.4,627.4,1800.0,604.3541,604.5747,601.8599,601.8599,1800.0
2021-08-09 11:00:00,628.15,629.72,628.12,629.02,2321.0,602.5794,604.0855,602.5506,603.414,2321.0
2021-08-09 11:10:00,628.89,628.9,626.77,627.02,800.0,603.2893,603.2989,601.2556,601.4954,800.0
2021-08-09 11:20:00,627.32,627.36,626.33,626.95,2824.0,601.7832,601.8216,600.8335,601.4283,2824.0
2021-08-09 11:30:00,627.04,628.53,626.77,627.76,1519.0,601.5146,602.9439,601.2556,602.2053,1519.0
2021-08-09 11:40:00,628.6,628.6,627.62,627.95,3500.0,603.0111,603.0111,602.071,602.3876,3500.0
2021-08-09 11:50:00,627.85,628.08,627.4,627.72,7544.0,602.2916,602.5123,601.8599,602.1669,7544.0
2021-08-09 12:00:00,627.71,628.1,626.61,626.62,1100.0,602.1573,602.5315,601.1021,601.1117,1100.0
2021-08-09 12:10:00,626.41,627.25,626.41,627.1,1600.0,600.9102,601.7161,600.9102,601.5722,1600.0
2021-08-09 12:20:00,626.51,626.51,624.23,624.73,2421.0,601.0062,601.0062,598.819,599.2986,2421.0
2021-08-09 12:30:00,624.4,624.41,623.95,624.4,1400.0,598.9821,598.9917,598.5504,598.9821,1400.0
2021-08-09 12:40:00,624.61,625.2,624.61,624.84,1717.0,599.1835,599.7495,599.1835,599.4042,1717.0
2021-08-09 12:50:00,624.75,625.97,624.07,624.07,3035.0,599.3178,600.4882,598.6655,598.6655,3035.0
2021-08-09 13:00:00,624.35,624.72,624.08,624.14,1348.0,598.9341,599.289,598.6751,598.7327,1348.0
2021-08-09 13:10:00,624.26,624.32,622.74,622.74,1414.0,598.8478,598.9053,597.3896,597.3896,1414.0
2021-08-09 13:20:00,622.76,623.52,622.41,622.9,3725.0,597.4088,598.1379,597.0731,597.5431,3725.0
2021-08-09 13:30:00,622.73,623.95,622.58,623.88,2701.0,597.3801,598.5504,597.2362,598.4832,2701.0
2021-08-09 13:40:00,624.11,624.77,623.94,624.71,2071.0,598.7039,599.337,598.5408,599.2795,2071.0
2021-08-09 13:50:00,624.47,625.22,624.16,625.21,1539.0,599.0492,599.7687,598.7518,599.7591,1539.0
2021-08-09 14:00:00,625.21,625.43,624.94,624.94,1110.0,599.7591,599.9701,599.5001,599.5001,1110.0
2021-08-09 14:10:00,625.02,625.18,624.0,624.26,1848.0,599.5768,599.7303,598.5984,598.8478,1848.0
2021-08-09 14:20:00,624.19,625.18,624.19,625.18,2391.0,598.7806,599.7303,598.7806,599.7303,2391.0
2021-08-09 14:30:00,625.19,625.73,625.06,625.54,4793.0,599.7399,600.2579,599.6152,600.0757,4793.0
2021-08-09 14:40:00,625.18,625.5,624.79,625.16,7198.0,599.7303,600.0373,599.3562,599.7111,7198.0
2021-08-09 14:50:00,624.86,625.5,624.47,625.5,2308.0,599.4233,600.0373,599.0492,600.0373,2308.0
2021-08-09 15:00:00,625.78,626.37,625.68,626.37,1144.0,600.3059,600.8719,600.21,600.8719,1144.0
2021-08-09 15:10:00,626.17,626.89,625.63,625.95,2617.0,600.68,601.3707,600.162,600.469,2617.0
2021-08-09 15:20:00,625.64,626.37,625.49,626.1,19441.0,600.1716,600.8719,600.0277,600.6129,19441.0
2021-08-09 15:30:00,625.69,626.28,625.51,626.28,6623.0,600.2196,600.7855,600.0469,600.7855,6623.0
2021-08-09 15:40:00,625.89,626.22,625.73,626.13,6025.0,600.4114,600.728,600.2579,600.6416,6025.0
2021-08-09 15:50:00,625.84,627.72,625.58,627.68,36147.0,600.3635,602.1669,600.114,602.1286,36147.0
2021-08-10 09:30:00,628.0,630.11,628.0,630.11,4375.0,602.4355,604.4596,602.4355,604.4596,4375.0
2021-08-10 09:40:00,630.76,632.36,630.76,631.78,1620.0,605.0832,606.618,605.0832,606.0616,1620.0
2021-08-10 09:50:00,631.75,632.76,630.1,632.33,3495.0,606.0329,607.0018,604.45,606.5893,3495.0
2021-08-10 10:00:00,632.72,635.0,631.7,632.42,2100.0,606.9634,609.1506,605.9849,606.6756,2100.0
2021-08-10 10:10:00,632.7,632.7,630.85,630.85,802.0,606.9442,606.9442,605.1695,605.1695,802.0
2021-08-10 10:20:00,631.09,633.79,631.09,632.24,7047.0,605.3997,607.9898,605.3997,606.5029,7047.0
2021-08-10 10:30:00,631.79,632.14,629.3,630.1,7211.0,606.0712,606.407,603.6826,604.45,7211.0
2021-08-10 10:40:00,629.95,631.04,629.37,630.61,2092.0,604.3061,605.3518,603.7498,604.9393,2092.0
2021-08-10 10:50:00,630.98,630.98,629.08,629.12,2100.0,605.2942,605.2942,603.4716,603.5099,2100.0
2021-08-10 11:00:00,629.06,630.67,629.06,630.4,8444.0,603.4524,604.9968,603.4524,604.7378,8444.0
2021-08-10 11:10:00,630.25,630.87,629.53,629.82,5145.0,604.5939,605.1887,603.9032,604.1814,5145.0
2021-08-10 11:20:00,630.05,631.71,629.97,630.43,700.0,604.4021,605.9945,604.3253,604.7666,700.0
2021-08-10 11:30:00,631.74,633.35,631.74,633.35,999.0,606.0233,607.5677,606.0233,607.5677,999.0
2021-08-10 11:40:00,633.2,634.13,633.2,634.13,700.0,607.4238,608.316,607.4238,608.316,700.0
2021-08-10 11:50:00,634.64,635.11,633.01,633.06,1322.0,608.8052,609.2561,607.2416,607.2895,1322.0
2021-08-10 12:00:00,633.8,634.83,633.52,634.16,1260.0,607.9994,608.9875,607.7308,608.3448,1260.0
2021-08-10 12:10:00,634.57,634.67,632.61,632.61,7300.0,608.7381,608.834,606.8579,606.8579,7300.0
2021-08-10 12:20:00,632.17,632.61,630.87,630.87,1200.0,606.4358,606.8579,605.1887,605.1887,1200.0
2021-08-10 12:30:00,631.75,631.75,630.05,630.06,700.0,606.0329,606.0329,604.4021,604.4117,700.0
2021-08-10 12:40:00,629.73,630.83,628.86,630.83,9864.0,604.0951,605.1503,603.2605,605.1503,9864.0
2021-08-10 12:50:00,630.27,631.06,630.27,631.06,2960.0,604.6131,605.371,604.6131,605.371,2960.0
2021-08-10 13:00:00,629.71,629.99,629.7,629.79,503.0,604.0759,604.3445,604.0663,604.1527,503.0
2021-08-10 13:10:00,629.38,630.18,629.38,629.81,3042.0,603.7593,604.5268,603.7593,604.1718,3042.0
2021-08-10 13:20:00,629.42,629.79,628.0,628.69,2420.0,603.7977,604.1527,602.4355,603.0974,2420.0
2021-08-10 13:30:00,628.11,629.23,627.58,627.59,2242.0,602.541,603.6155,602.0326,602.0422,2242.0
2021-08-10 13:40:00,627.96,628.49,627.11,627.88,2411.0,602.3972,602.9056,601.5818,602.3204,2411.0
2021-08-10 13:50:00,627.88,628.01,626.87,627.0,2111.0,602.3204,602.4451,601.3515,601.4762,2111.0
2021-08-10 14:00:00,627.32,627.32,625.6,625.6,1044.0,601.7832,601.7832,600.1332,600.1332,1044.0
2021-08-10 14:10:00,626.02,626.02,624.32,625.39,2656.0,600.5361,600.5361,598.9053,599.9318,2656.0
2021-08-10 14:20:00,625.42,625.9,625.42,625.56,1040.0,599.9605,600.421,599.9605,600.0949,1040.0
2021-08-10 14:30:00,625.6,625.65,624.53,624.53,3002.0,600.1332,600.1812,599.1068,599.1068,3002.0
2021-08-10 14:40:00,625.03,625.75,624.54,625.68,2479.0,599.5864,600.2771,599.1164,600.21,2479.0
2021-08-10 14:50:00,626.14,626.15,625.34,625.34,1355.0,600.6512,600.6608,599.8838,599.8838,1355.0
2021-08-10 15:00:00,624.81,625.75,624.52,625.65,2909.0,599.3754,600.2771,599.0972,600.1812,2909.0
2021-08-10 15:10:00,625.89,627.21,625.89,626.27,2802.0,600.4114,601.6777,600.4114,600.7759,2802.0
2021-08-10 15:20:00,626.51,626.79,626.3,626.3,900.0,601.0062,601.2748,600.8047,600.8047,900.0
2021-08-10 15:30:00,626.79,627.17,626.78,626.98,2755.0,601.2748,601.6393,601.2652,601.457,2755.0
2021-08-10 15:40:00,626.63,626.79,624.84,624.89,5700.0,601.1213,601.2748,599.4042,599.4521,5700.0
2021-08-10 15:50:00,625.24,625.7,624.53,624.71,19603.0,599.7879,600.2292,599.1068,599.2795,19603.0
2021-08-11 09:30:00,628.2,628.2,625.59,626.41,6930.0,602.6274,602.6274,600.1236,600.9102,6930.0
2021-08-11 09:40:00,625.99,627.86,625.13,627.86,1900.0,600.5073,602.3012,599.6824,602.3012,1900.0
2021-08-11 09:50:00,627.23,631.58,626.04,630.46,4265.0,601.6969,605.8698,600.5553,604.7954,4265.0
2021-08-11 10:00:00,629.29,629.4,628.03,629.4,1400.0,603.673,603.7785,602.4643,603.7785,1400.0
2021-08-11 10:10:00,629.49,629.7,628.61,629.44,2132.0,603.8649,604.0663,603.0207,603.8169,2132.0
2021-08-11 10:20:00,629.9,630.4,628.85,630.1,4069.0,604.2582,604.7378,603.2509,604.45,4069.0
2021-08-11 10:30:00,631.06,631.86,630.96,631.02,1960.0,605.371,606.1384,605.275,605.3326,1960.0
2021-08-11 10:40:00,630.64,630.64,629.21,629.77,1000.0,604.9681,604.9681,603.5963,604.1335,1000.0
2021-08-11 10:50:00,629.77,630.55,628.88,628.88,1958.0,604.1335,604.8817,603.2797,603.2797,1958.0
2021-08-11 11:00:00,629.36,629.39,628.13,628.74,2903.0,603.7402,603.7689,602.5602,603.1454,2903.0
2021-08-11 11:10:00,628.8,628.87,626.43,626.59,810.0,603.203,603.2701,600.9294,601.0829,810.0
2021-08-11 11:20:00,626.5,626.88,625.5,625.5,2680.0,600.9966,601.3611,600.0373,600.0373,2680.0
2021-08-11 11:30:00,625.93,626.13,625.22,625.38,5023.0,600.4498,600.6416,599.7687,599.9222,5023.0
2021-08-11 11:40:00,625.14,625.14,622.65,623.16,3836.0,599.6919,599.6919,597.3033,597.7925,3836.0
2021-08-11 11:50:00,623.2,624.43,623.1,624.3,4540.0,597.8309,599.0109,597.735,598.8861,4540.0
2021-08-11 12:00:00,624.86,625.19,624.29,624.29,2224.0,599.4233,599.7399,598.8765,598.8765,2224.0
2021-08-11 12:10:00,623.99,625.31,623.85,625.18,1000.0,598.5888,599.855,598.4545,599.7303,1000.0
2021-08-11 12:20:00,625.55,625.81,624.64,624.64,2528.0,600.0853,600.3347,599.2123,599.2123,2528.0
2021-08-11 12:30:00,624.92,624.95,624.71,624.73,900.0,599.4809,599.5097,599.2795,599.2986,900.0
2021-08-11 12:40:00,625.05,625.34,624.75,624.87,6798.0,599.6056,599.8838,599.3178,599.4329,6798.0
2021-08-11 12:50:00,624.88,624.88,624.26,624.26,702.0,599.4425,599.4425,598.8478,598.8478,702.0
2021-08-11 13:00:00,624.49,624.89,623.75,623.78,900.0,599.0684,599.4521,598.3585,598.3873,900.0
2021-08-11 13:10:00,623.53,624.16,623.53,623.95,2212.0,598.1475,598.7518,598.1475,598.5504,2212.0
2021-08-11 13:20:00,623.7,624.29,623.28,623.6,3898.0,598.3106,598.8765,597.9077,598.2146,3898.0
2021-08-11 13:30:00,623.26,623.59,622.66,623.59,893.0,597.8885,598.205,597.3129,598.205,893.0
2021-08-11 13:40:00,623.95,624.41,623.88,624.02,4747.0,598.5504,598.9917,598.4832,598.6175,4747.0
2021-08-11 13:50:00,623.93,623.94,623.18,623.37,2360.0,598.5312,598.5408,597.8117,597.994,2360.0
2021-08-11 14:00:00,623.57,623.85,623.21,623.85,2958.0,598.1859,598.4545,597.8405,598.4545,2958.0
2021-08-11 14:10:00,623.73,623.97,622.0,622.0,1510.0,598.3393,598.5696,596.6798,596.6798,1510.0
2021-08-11 14:20:00,622.61,623.1,622.53,623.1,817.0,597.2649,597.735,597.1882,597.735,817.0
2021-08-11 14:30:00,623.4,623.68,622.97,623.2,2579.0,598.0228,598.2914,597.6103,597.8309,2579.0
2021-08-11 14:40:00,622.99,623.08,622.1,622.1,1000.0,597.6295,597.7158,596.7757,596.7757,1000.0
2021-08-11 14:50:00,622.17,622.37,621.95,621.95,894.0,596.8429,597.0347,596.6318,596.6318,894.0
2021-08-11 15:00:00,622.76,623.08,621.62,622.86,5142.0,597.4088,597.7158,596.3152,597.5048,5142.0
2021-08-11 15:10:00,622.88,623.3,622.43,622.88,1800.0,597.5239,597.9269,597.0923,597.5239,1800.0
2021-08-11 15:20:00,623.03,623.53,623.01,623.53,1949.0,597.6678,598.1475,597.6487,598.1475,1949.0
2021-08-11 15:30:00,623.46,624.17,623.45,624.01,5669.0,598.0803,598.7614,598.0707,598.6079,5669.0
2021-08-11 15:40:00,624.06,624.6,623.62,624.23,5016.0,598.6559,599.1739,598.2338,598.819,5016.0
2021-08-11 15:50:00,624.22,624.99,623.69,624.74,18444.0,598.8094,599.5481,598.301,599.3082,18444.0
2021-08-12 09:30:00,621.3,623.97,619.04,622.0,5312.0,596.9998,599.5653,594.8282,597.6724,5312.0
2021-08-12 09:40:00,620.58,621.73,620.42,620.74,3207.0,596.3079,597.413,596.1542,596.4617,3207.0
2021-08-12 09:50:00,621.2,622.0,620.1,620.81,4966.0,596.9037,597.6724,595.8467,596.5289,4966.0
2021-08-12 10:00:00,620.91,620.95,619.85,620.95,600.0,596.625,596.6635,595.6065,596.6635,600.0
2021-08-12 10:10:00,621.7,623.08,621.41,622.23,7080.0,597.3841,598.7102,597.1055,597.8934,7080.0
2021-08-12 10:20:00,621.71,621.89,621.27,621.85,2500.0,597.3937,597.5667,596.9709,597.5283,2500.0
2021-08-12 10:30:00,621.77,623.27,621.77,621.93,3689.0,597.4514,598.8927,597.4514,597.6051,3689.0
2021-08-12 10:40:00,621.75,622.15,620.61,620.61,2319.0,597.4322,597.8165,596.3368,596.3368,2319.0
2021-08-12 10:50:00,620.92,622.95,620.92,622.57,4422.0,596.6346,598.5852,596.6346,598.2201,4422.0
2021-08-12 11:00:00,622.45,622.45,619.77,619.77,13638.0,598.1048,598.1048,595.5296,595.5296,13638.0
2021-08-12 11:10:00,619.95,619.95,618.25,618.68,4825.0,595.7026,595.7026,594.0691,594.4822,4825.0
2021-08-12 11:20:00,619.0,619.2,618.57,618.65,3502.0,594.7897,594.9819,594.3765,594.4534,3502.0
2021-08-12 11:30:00,619.57,620.05,619.43,619.43,995.0,595.3374,595.7987,595.2029,595.2029,995.0
2021-08-12 11:40:00,619.43,622.45,619.43,620.73,2156.0,595.2029,598.1048,595.2029,596.4521,2156.0
2021-08-12 11:50:00,620.47,621.19,620.46,620.8,1822.0,596.2022,596.8941,596.1926,596.5193,1822.0
2021-08-12 12:00:00,621.37,621.89,620.92,620.92,660.0,597.067,597.5667,596.6346,596.6346,660.0
2021-08-12 12:10:00,620.8,622.0,620.67,621.55,1916.0,596.5193,597.6724,596.3944,597.24,1916.0
2021-08-12 12:20:00,621.82,621.97,620.98,621.55,2233.0,597.4994,597.6436,596.6923,597.24,2233.0
2021-08-12 12:30:00,621.64,622.56,621.64,622.41,924.0,597.3265,598.2105,597.3265,598.0664,924.0
2021-08-12 12:40:00,622.29,622.3,621.6,622.26,1730.0,597.951,597.9607,597.288,597.9222,1730.0
2021-08-12 12:50:00,622.48,622.85,622.0,622.85,1219.0,598.1336,598.4891,597.6724,598.4891,1219.0
2021-08-12 13:00:00,622.58,622.72,622.58,622.63,400.0,598.2297,598.3642,598.2297,598.2778,400.0
2021-08-12 13:10:00,622.41,622.41,621.77,622.23,1800.0,598.0664,598.0664,597.4514,597.8934,1800.0
2021-08-12 13:20:00,622.09,623.22,622.09,623.19,1600.0,597.7589,598.8447,597.7589,598.8158,1600.0
2021-08-12 13:30:00,623.64,623.92,623.64,623.64,300.0,599.2482,599.5173,599.2482,599.2482,300.0
2021-08-12 13:40:00,623.98,623.98,623.52,623.52,604.0,599.5749,599.5749,599.1329,599.1329,604.0
2021-08-12 13:50:00,623.51,623.94,623.51,623.66,900.0,599.1233,599.5365,599.1233,599.2675,900.0
2021-08-12 14:00:00,623.36,623.69,622.99,623.6,3503.0,598.9792,599.2963,598.6237,599.2098,3503.0
2021-08-12 14:10:00,623.53,625.16,623.44,625.16,700.0,599.1426,600.7088,599.0561,600.7088,700.0
2021-08-12 14:20:00,624.33,624.41,623.87,624.04,961.0,599.9113,599.9881,599.4693,599.6326,961.0
2021-08-12 14:30:00,623.98,623.98,623.45,623.88,1316.0,599.5749,599.5749,599.0657,599.4789,1316.0
2021-08-12 14:40:00,624.07,624.57,623.93,624.01,1654.0,599.6614,600.1419,599.5269,599.6038,1654.0
2021-08-12 14:50:00,624.23,625.58,624.22,625.58,2119.0,599.8152,601.1124,599.8056,601.1124,2119.0
2021-08-12 15:00:00,625.7,626.39,625.54,626.14,3755.0,601.2277,601.8907,601.0739,601.6505,3755.0
2021-08-12 15:10:00,626.23,626.41,625.45,625.56,3655.0,601.7369,601.9099,600.9875,601.0932,3655.0
2021-08-12 15:20:00,625.54,625.67,624.0,624.0,3693.0,601.0739,601.1989,599.5942,599.5942,3693.0
2021-08-12 15:30:00,623.83,624.61,623.81,624.32,3128.0,599.4308,600.1803,599.4116,599.9017,3128.0
2021-08-12 15:40:00,624.41,624.68,623.64,624.3,2774.0,599.9881,600.2476,599.2482,599.8824,2774.0
2021-08-12 15:50:00,624.37,625.3,623.97,625.24,11745.0,599.9497,600.8433,599.5653,600.7857,11745.0
2021-08-13 09:30:00,625.17,626.91,625.17,626.27,8308.0,600.7184,602.3904,600.7184,601.7754,8308.0
2021-08-13 09:40:00,626.48,626.96,625.03,626.24,11300.0,601.9772,602.4384,600.5839,601.7466,11300.0
2021-08-13 09:50:00,626.01,628.45,626.0,626.86,2400.0,601.5256,603.8701,601.5159,602.3423,2400.0
2021-08-13 10:00:00,626.95,627.38,625.52,625.99,9465.0,602.4288,602.842,601.0547,601.5063,9465.0
2021-08-13 10:10:00,625.65,627.06,625.54,627.06,1266.0,601.1796,602.5345,601.0739,602.5345,1266.0
2021-08-13 10:20:00,627.08,627.46,626.07,626.07,2750.0,602.5537,602.9188,601.5832,601.5832,2750.0
2021-08-13 10:30:00,626.2,626.64,625.76,626.18,1470.0,601.7081,602.1309,601.2853,601.6889,1470.0
2021-08-13 10:40:00,625.87,626.11,625.67,625.82,866.0,601.391,601.6216,601.1989,601.343,866.0
2021-08-13 10:50:00,625.95,625.95,624.05,624.13,2000.0,601.4679,601.4679,599.6422,599.7191,2000.0
2021-08-13 11:00:00,623.72,623.79,620.99,622.25,2037.0,599.3251,599.3924,596.7019,597.9126,2037.0
2021-08-13 11:10:00,622.06,622.06,620.53,620.97,4269.0,597.73,597.73,596.2599,596.6827,4269.0
2021-08-13 11:20:00,621.19,621.51,620.81,621.5,1585.0,596.8941,597.2016,596.5289,597.1919,1585.0
2021-08-13 11:30:00,622.01,622.01,619.81,620.97,9559.0,597.682,597.682,595.568,596.6827,9559.0
2021-08-13 11:40:00,621.19,622.76,621.18,622.46,700.0,596.8941,598.4027,596.8845,598.1144,700.0
2021-08-13 11:50:00,623.42,623.94,623.32,623.33,6200.0,599.0369,599.5365,598.9408,598.9504,6200.0
2021-08-13 12:00:00,623.51,623.67,622.6,622.62,2704.0,599.1233,599.2771,598.2489,598.2681,2704.0
2021-08-13 12:10:00,623.16,623.16,621.96,622.0,1600.0,598.787,598.787,597.634,597.6724,1600.0
2021-08-13 12:20:00,621.49,622.04,621.49,621.84,412.0,597.1823,597.7108,597.1823,597.5186,412.0
2021-08-13 12:30:00,621.84,622.4,621.51,621.51,2920.0,597.5186,598.0567,597.2016,597.2016,2920.0
2021-08-13 12:40:00,621.36,621.65,620.52,621.65,710.0,597.0574,597.3361,596.2503,597.3361,710.0
2021-08-13 12:50:00,621.54,622.12,621.54,621.88,1700.0,597.2304,597.7877,597.2304,597.5571,1700.0
2021-08-13 13:00:00,621.64,622.52,621.64,622.13,1500.0,597.3265,598.1721,597.3265,597.7973,1500.0
2021-08-13 13:10:00,622.78,622.79,621.1,621.46,7510.0,598.4219,598.4315,596.8076,597.1535,7510.0
2021-08-13 13:20:00,620.8,622.58,620.69,622.48,6716.0,596.5193,598.2297,596.4136,598.1336,6716.0
2021-08-13 13:30:00,622.11,623.51,621.45,623.43,13199.0,597.7781,599.1233,597.1439,599.0465,13199.0
2021-08-13 13:40:00,623.75,624.24,623.69,624.24,2367.0,599.3539,599.8248,599.2963,599.8248,2367.0
2021-08-13 13:50:00,623.79,624.11,623.57,623.82,1500.0,599.3924,599.6999,599.181,599.4212,1500.0
2021-08-13 14:00:00,624.02,624.21,622.72,623.44,3903.0,599.6134,599.796,598.3642,599.0561,3903.0
2021-08-13 14:10:00,623.35,625.03,623.11,625.03,2489.0,598.9696,600.5839,598.739,600.5839,2489.0
2021-08-13 14:20:00,624.79,625.92,624.57,625.92,900.0,600.3533,601.4391,600.1419,601.4391,900.0
2021-08-13 14:30:00,626.01,626.62,625.92,626.05,1425.0,601.5256,602.1117,601.4391,601.564,1425.0
2021-08-13 14:40:00,625.59,627.25,625.5,627.25,1600.0,601.122,602.7171,601.0355,602.7171,1600.0
2021-08-13 14:50:00,627.2,627.56,626.81,626.81,1300.0,602.669,603.0149,602.2943,602.2943,1300.0
2021-08-13 15:00:00,626.91,628.05,626.91,628.05,505.0,602.3904,603.4858,602.3904,603.4858,505.0
2021-08-13 15:10:00,628.35,628.79,628.35,628.46,903.0,603.774,604.1968,603.774,603.8797,903.0
2021-08-13 15:20:00,628.72,629.17,628.71,629.17,2012.0,604.1296,604.562,604.12,604.562,2012.0
2021-08-13 15:30:00,629.69,629.69,629.02,629.02,1500.0,605.0616,605.0616,604.4178,604.4178,1500.0
2021-08-13 15:40:00,629.01,630.32,629.01,630.32,3646.0,604.4082,605.667,604.4082,605.667,3646.0
2021-08-13 15:50:00,630.38,630.98,629.48,629.53,15706.0,605.7246,606.3012,604.8598,604.9079,15706.0
2021-08-16 09:30:00,628.29,629.17,625.57,625.57,8723.0,603.7164,604.562,601.1028,601.1028,8723.0
2021-08-16 09:40:00,625.64,627.09,623.23,624.44,3400.0,601.17,602.5633,598.8543,600.017,3400.0
2021-08-16 09:50:00,624.51,625.2,622.41,624.11,5540.0,600.0842,600.7472,598.0664,599.6999,5540.0
2021-08-16 10:00:00,624.84,625.08,623.25,623.25,1865.0,600.4013,600.6319,598.8735,598.8735,1865.0
2021-08-16 10:10:00,623.28,623.28,620.25,621.45,4162.0,598.9023,598.9023,595.9908,597.1439,4162.0
2021-08-16 10:20:00,620.59,623.75,620.59,623.41,1746.0,596.3175,599.3539,596.3175,599.0272,1746.0
2021-08-16 10:30:00,624.19,625.02,624.18,624.5,800.0,599.7767,600.5743,599.7671,600.0746,800.0
2021-08-16 10:40:00,624.6,624.6,622.03,622.69,1471.0,600.1707,600.1707,597.7012,598.3354,1471.0
2021-08-16 10:50:00,622.51,622.51,621.07,622.0,3079.0,598.1624,598.1624,596.7788,597.6724,3079.0
2021-08-16 11:00:00,621.96,623.05,621.49,623.05,2318.0,597.634,598.6813,597.1823,598.6813,2318.0
2021-08-16 11:10:00,623.44,627.19,623.44,625.81,2030.0,599.0561,602.6594,599.0561,601.3334,2030.0
2021-08-16 11:20:00,626.66,627.63,626.66,626.93,900.0,602.1501,603.0822,602.1501,602.4096,900.0
2021-08-16 11:30:00,628.0,629.85,628.0,629.85,2300.0,603.4377,605.2154,603.4377,605.2154,2300.0
2021-08-16 11:40:00,630.29,630.29,628.58,628.99,8733.0,605.6382,605.6382,603.995,604.389,8733.0
2021-08-16 11:50:00,629.38,629.47,628.8,629.13,1700.0,604.7637,604.8502,604.2064,604.5235,1700.0
2021-08-16 12:00:00,629.33,630.41,629.2,630.18,2049.0,604.7157,605.7535,604.5908,605.5325,2049.0
2021-08-16 12:10:00,630.08,630.1,629.54,629.9,1340.0,605.4364,605.4556,604.9175,605.2634,1340.0
2021-08-16 12:20:00,629.73,630.63,629.72,630.3,1606.0,605.1001,605.9649,605.0904,605.6478,1606.0
2021-08-16 12:30:00,630.12,630.12,629.69,629.85,800.0,605.4748,605.4748,605.0616,605.2154,800.0
2021-08-16 12:40:00,630.0,630.75,630.0,630.12,675.0,605.3595,606.0802,605.3595,605.4748,675.0
2021-08-16 12:50:00,629.92,630.86,629.79,630.86,1415.0,605.2826,606.1859,605.1577,606.1859,1415.0
2021-08-16 13:00:00,630.82,630.86,629.4,629.65,920.0,606.1474,606.1859,604.783,605.0232,920.0
2021-08-16 13:10:00,630.32,630.32,629.12,629.38,1166.0,605.667,605.667,604.5139,604.7637,1166.0
2021-08-16 13:20:00,627.74,628.63,627.43,627.78,1100.0,603.1879,604.0431,602.89,603.2263,1100.0
2021-08-16 13:30:00,627.32,629.47,626.68,629.47,4552.0,602.7843,604.8502,602.1693,604.8502,4552.0
2021-08-16 13:40:00,629.01,629.01,627.46,627.46,870.0,604.4082,604.4082,602.9188,602.9188,870.0
2021-08-16 13:50:00,627.92,628.22,627.43,628.07,400.0,603.3608,603.6491,602.89,603.505,400.0
2021-08-16 14:00:00,627.64,628.0,627.21,627.51,1361.0,603.0918,603.4377,602.6786,602.9669,1361.0
2021-08-16 14:10:00,628.11,628.22,627.73,627.73,600.0,603.5434,603.6491,603.1783,603.1783,600.0
2021-08-16 14:20:00,627.87,628.32,627.64,628.16,2080.0,603.3128,603.7452,603.0918,603.5915,2080.0
2021-08-16 14:30:00,627.9,628.47,627.9,628.47,700.0,603.3416,603.8893,603.3416,603.8893,700.0
2021-08-16 14:40:00,627.9,629.6,627.8,629.5,2700.0,603.3416,604.9751,603.2455,604.8791,2700.0
2021-08-16 14:50:00,629.6,629.6,628.73,628.83,1300.0,604.9751,604.9751,604.1392,604.2353,1300.0
2021-08-16 15:00:00,629.14,631.43,629.14,631.43,2282.0,604.5331,606.7336,604.5331,606.7336,2282.0
2021-08-16 15:10:00,631.95,631.96,630.81,630.81,1141.0,607.2332,607.2428,606.1378,606.1378,1141.0
2021-08-16 15:20:00,630.76,630.94,629.89,629.95,3601.0,606.0898,606.2627,605.2538,605.3115,3601.0
2021-08-16 15:30:00,629.97,630.04,629.12,629.19,2400.0,605.3307,605.3979,604.5139,604.5812,2400.0
2021-08-16 15:40:00,628.95,630.32,628.6,630.13,4271.0,604.3506,605.667,604.0143,605.4844,4271.0
2021-08-16 15:50:00,630.29,631.8,629.51,630.11,50974.0,605.6382,607.0891,604.8887,605.4652,50974.0
2021-08-17 09:30:00,626.99,627.91,625.41,627.51,4500.0,602.4672,603.3512,600.949,602.9669,4500.0
2021-08-17 09:40:00,627.06,627.7,625.83,627.33,1180.0,602.5345,603.1495,601.3526,602.7939,1180.0
2021-08-17 09:50:00,626.4,626.48,624.39,624.39,1336.0,601.9003,601.9772,599.9689,599.9689,1336.0
2021-08-17 10:00:00,624.53,626.46,624.53,625.96,1161.0,600.1034,601.958,600.1034,601.4775,1161.0
2021-08-17 10:10:00,626.23,627.41,625.89,626.83,1130.0,601.7369,602.8708,601.4102,602.3135,1130.0
2021-08-17 10:20:00,626.67,626.67,625.28,625.62,1400.0,602.1597,602.1597,600.8241,601.1508,1400.0
2021-08-17 10:30:00,626.07,626.07,626.07,626.07,377.0,601.5832,601.5832,601.5832,601.5832,377.0
2021-08-17 10:40:00,625.2,627.25,625.2,627.25,2030.0,600.7472,602.7171,600.7472,602.7171,2030.0
2021-08-17 10:50:00,627.06,627.13,624.13,624.13,3900.0,602.5345,602.6017,599.7191,599.7191,3900.0
2021-08-17 11:00:00,624.33,625.01,623.9,624.16,1800.0,599.9113,600.5647,599.4981,599.7479,1800.0
2021-08-17 11:10:00,624.25,625.0,624.25,624.99,1003.0,599.8344,600.5551,599.8344,600.5454,1003.0
2021-08-17 11:20:00,624.72,625.5,624.72,624.99,3011.0,600.286,601.0355,600.286,600.5454,3011.0
2021-08-17 11:30:00,624.87,625.16,624.29,624.99,1700.0,600.4301,600.7088,599.8728,600.5454,1700.0
2021-08-17 11:40:00,624.77,624.77,623.63,623.63,1300.0,600.3341,600.3341,599.2386,599.2386,1300.0
2021-08-17 11:50:00,623.86,623.92,622.23,623.26,2115.0,599.4596,599.5173,597.8934,598.8831,2115.0
2021-08-17 12:00:00,622.88,623.11,622.73,623.11,408.0,598.518,598.739,598.3738,598.739,408.0
2021-08-17 12:10:00,622.72,624.02,622.71,622.94,2461.0,598.3642,599.6134,598.3546,598.5756,2461.0
2021-08-17 12:20:00,623.41,625.36,622.66,625.17,8768.0,599.0272,600.901,598.3066,600.7184,8768.0
2021-08-17 12:30:00,625.09,625.09,622.82,622.83,5002.0,600.6415,600.6415,598.4603,598.4699,5002.0
2021-08-17 12:40:00,623.68,623.68,622.17,623.2,4594.0,599.2867,599.2867,597.8357,598.8255,4594.0
2021-08-17 12:50:00,622.95,623.03,620.5,622.41,3237.0,598.5852,598.6621,596.2311,598.0664,3237.0
2021-08-17 13:00:00,620.9,621.81,620.44,621.57,8022.0,596.6154,597.4898,596.1734,597.2592,8022.0
2021-08-17 13:10:00,621.61,622.63,620.9,622.63,5849.0,597.2976,598.2778,596.6154,598.2778,5849.0
2021-08-17 13:20:00,621.92,623.03,621.67,623.02,1636.0,597.5955,598.6621,597.3553,598.6525,1636.0
2021-08-17 13:30:00,622.75,623.65,621.71,622.4,3139.0,598.3931,599.2579,597.3937,598.0567,3139.0
2021-08-17 13:40:00,622.15,622.79,621.74,621.74,1150.0,597.8165,598.4315,597.4226,597.4226,1150.0
2021-08-17 13:50:00,622.5,623.42,622.5,623.42,701.0,598.1528,599.0369,598.1528,599.0369,701.0
2021-08-17 14:00:00,624.16,625.83,624.16,625.54,1511.0,599.7479,601.3526,599.7479,601.0739,1511.0
2021-08-17 14:10:00,625.82,626.46,625.4,626.26,1103.0,601.343,601.958,600.9394,601.7658,1103.0
2021-08-17 14:20:00,626.51,626.67,626.13,626.24,800.0,602.006,602.1597,601.6409,601.7466,800.0
2021-08-17 14:30:00,626.01,626.06,624.67,624.97,2138.0,601.5256,601.5736,600.238,600.5262,2138.0
2021-08-17 14:40:00,625.23,626.24,625.22,626.24,700.0,600.7761,601.7466,600.7665,601.7466,700.0
2021-08-17 14:50:00,626.2,627.47,626.2,627.47,300.0,601.7081,602.9284,601.7081,602.9284,300.0
2021-08-17 15:00:00,626.83,628.37,626.83,627.94,1344.0,602.3135,603.7932,602.3135,603.3801,1344.0
2021-08-17 15:10:00,628.01,628.31,627.61,627.66,1538.0,603.4473,603.7356,603.063,603.111,1538.0
2021-08-17 15:20:00,628.31,628.36,627.82,628.17,900.0,603.7356,603.7836,603.2648,603.6011,900.0
2021-08-17 15:30:00,628.54,628.54,626.76,626.78,1400.0,603.9566,603.9566,602.2462,602.2654,1400.0
2021-08-17 15:40:00,626.65,627.96,626.65,627.96,1200.0,602.1405,603.3993,602.1405,603.3993,1200.0
2021-08-17 15:50:00,628.49,629.81,628.48,629.5,7854.0,603.9086,605.1769,603.8989,604.8791,7854.0
2021-08-18 09:30:00,629.5,630.38,626.65,627.94,5903.0,604.8791,605.7246,602.1405,603.3801,5903.0
2021-08-18 09:40:00,628.28,628.28,628.1,628.1,200.0,603.7068,603.7068,603.5338,603.5338,200.0
2021-08-18 09:50:00,628.19,629.53,628.13,628.68,1100.0,603.6203,604.9079,603.5626,604.0911,1100.0
2021-08-18 10:00:00,629.38,629.62,625.93,625.93,2566.0,604.7637,604.9944,601.4487,601.4487,2566.0
2021-08-18 10:10:00,625.54,627.39,625.54,627.17,504.0,601.0739,602.8516,601.0739,602.6402,504.0
2021-08-18 10:20:00,626.8,626.8,625.59,625.93,741.0,602.2847,602.2847,601.122,601.4487,741.0
2021-08-18 10:30:00,625.85,626.04,623.69,623.69,1000.0,601.3718,601.5544,599.2963,599.2963,1000.0
2021-08-18 10:40:00,624.09,624.09,621.98,622.52,2301.0,599.6806,599.6806,597.6532,598.1721,2301.0
2021-08-18 10:50:00,623.2,623.55,621.52,622.81,3021.0,598.8255,599.1618,597.2112,598.4507,3021.0
2021-08-18 11:00:00,622.5,622.5,620.71,620.79,1500.0,598.1528,598.1528,596.4328,596.5097,1500.0
2021-08-18 11:10:00,620.45,620.56,619.12,620.03,2601.0,596.183,596.2887,594.905,595.7794,2601.0
2021-08-18 11:20:00,620.87,620.87,619.93,620.54,5733.0,596.5866,596.5866,595.6834,596.2695,5733.0
2021-08-18 11:30:00,620.38,620.49,618.88,619.7,1260.0,596.1158,596.2215,594.6744,595.4623,1260.0
2021-08-18 11:40:00,619.67,619.67,618.3,618.52,3961.0,595.4335,595.4335,594.1171,594.3285,3961.0
2021-08-18 11:50:00,618.8,618.8,618.63,618.63,300.0,594.5975,594.5975,594.4342,594.4342,300.0
2021-08-18 12:00:00,618.93,619.64,618.92,619.5,2114.0,594.7225,595.4047,594.7129,595.2702,2114.0
2021-08-18 12:10:00,619.7,619.7,617.7,618.63,1932.0,595.4623,595.4623,593.5406,594.4342,1932.0
2021-08-18 12:20:00,617.99,618.75,616.46,616.72,3693.0,593.8192,594.5495,592.3491,592.5989,3693.0
2021-08-18 12:30:00,616.68,617.62,616.68,616.85,900.0,592.5605,593.4637,592.5605,592.7238,900.0
2021-08-18 12:40:00,616.95,617.97,616.95,617.85,1400.0,592.8199,593.8,592.8199,593.6847,1400.0
2021-08-18 12:50:00,617.55,618.15,617.29,617.62,1300.0,593.3964,593.973,593.1466,593.4637,1300.0
2021-08-18 13:00:00,618.05,618.05,617.14,617.14,400.0,593.8769,593.8769,593.0025,593.0025,400.0
2021-08-18 13:10:00,617.15,617.25,615.77,615.78,2955.0,593.0121,593.1082,591.6861,591.6957,2955.0
2021-08-18 13:20:00,616.17,616.74,616.17,616.74,400.0,592.0704,592.6181,592.0704,592.6181,400.0
2021-08-18 13:30:00,617.47,617.55,616.7,616.99,2439.0,593.3196,593.3964,592.5797,592.8583,2439.0
2021-08-18 13:40:00,616.37,616.52,614.8,614.8,2205.0,592.2626,592.4067,590.754,590.754,2205.0
2021-08-18 13:50:00,615.71,616.55,615.71,615.93,1625.0,591.6284,592.4356,591.6284,591.8398,1625.0
2021-08-18 14:00:00,616.52,617.05,616.5,616.5,1000.0,592.4067,592.916,592.3875,592.3875,1000.0
2021-08-18 14:10:00,616.69,616.69,613.36,613.36,1927.0,592.5701,592.5701,589.3703,589.3703,1927.0
2021-08-18 14:20:00,614.05,616.64,614.0,616.64,2336.0,590.0333,592.522,589.9853,592.522,2336.0
2021-08-18 14:30:00,615.95,617.03,615.95,616.75,2518.0,591.859,592.8968,591.859,592.6277,2518.0
2021-08-18 14:40:00,616.53,616.79,616.31,616.33,600.0,592.4163,592.6662,592.2049,592.2242,600.0
2021-08-18 14:50:00,616.35,616.63,615.7,616.45,1238.0,592.2434,592.5124,591.6188,592.3395,1238.0
2021-08-18 15:00:00,615.98,616.14,615.34,615.95,4619.0,591.8878,592.0416,591.2729,591.859,4619.0
2021-08-18 15:10:00,615.51,616.23,615.51,616.15,3613.0,591.4362,592.1281,591.4362,592.0512,3613.0
2021-08-18 15:20:00,616.47,616.47,615.0,615.08,2002.0,592.3587,592.3587,590.9462,591.023,2002.0
2021-08-18 15:30:00,614.8,614.8,611.47,611.73,3672.0,590.754,590.754,587.5542,587.8041,3672.0
2021-08-18 15:40:00,611.96,614.21,611.91,612.05,3106.0,588.0251,590.1871,587.977,588.1116,3106.0
2021-08-18 15:50:00,611.65,612.19,609.39,610.21,18529.0,587.7272,588.2461,585.5556,586.3435,18529.0
2021-08-19 09:30:00,602.65,602.65,594.28,600.04,20083.0,579.0792,579.0792,571.0366,576.5713,20083.0
2021-08-19 09:40:00,599.83,606.98,598.1,604.63,8831.0,576.3695,583.2399,574.7072,580.9818,8831.0
2021-08-19 09:50:00,604.63,609.66,603.99,609.42,9103.0,580.9818,585.815,580.3668,585.5844,9103.0
2021-08-19 10:00:00,609.61,612.11,609.25,611.21,10455.0,585.767,588.1692,585.4211,587.3044,10455.0
2021-08-19 10:10:00,611.32,612.54,609.92,612.11,4857.0,587.4101,588.5824,586.0649,588.1692,4857.0
2021-08-19 10:20:00,612.17,612.17,610.51,611.37,1203.0,588.2269,588.2269,586.6318,587.4582,1203.0
2021-08-19 10:30:00,611.52,612.54,611.2,611.2,1697.0,587.6023,588.5824,587.2948,587.2948,1697.0
2021-08-19 10:40:00,610.33,610.61,608.05,608.54,5929.0,586.4588,586.7279,584.268,584.7388,5929.0
2021-08-19 10:50:00,608.95,613.64,608.91,612.9,3205.0,585.1328,589.6394,585.0944,588.9283,3205.0
2021-08-19 11:00:00,612.67,613.37,612.22,612.5,1600.0,588.7073,589.3799,588.2749,588.544,1600.0
2021-08-19 11:10:00,612.87,613.91,612.58,613.67,6459.0,588.8995,589.8988,588.6208,589.6682,6459.0
2021-08-19 11:20:00,613.12,613.52,612.34,612.4,3366.0,589.1397,589.5241,588.3902,588.4479,3366.0
2021-08-19 11:30:00,612.28,612.93,611.72,612.43,6138.0,588.3326,588.9571,587.7945,588.4767,6138.0
2021-08-19 11:40:00,612.56,613.27,612.03,612.62,14717.0,588.6016,589.2838,588.0923,588.6593,14717.0
2021-08-19 11:50:00,612.82,613.31,610.97,611.11,15197.0,588.8514,589.3223,587.0738,587.2083,15197.0
2021-08-19 12:00:00,611.36,611.8,609.43,609.43,23588.0,587.4485,587.8713,585.594,585.594,23588.0
2021-08-19 12:10:00,608.99,610.71,608.84,609.87,6739.0,585.1712,586.824,585.0271,586.0168,6739.0
2021-08-19 12:20:00,609.74,609.74,608.5,608.88,2532.0,585.8919,585.8919,584.7004,585.0655,2532.0
2021-08-19 12:30:00,609.04,610.36,609.04,610.05,4862.0,585.2193,586.4877,585.2193,586.1898,4862.0
2021-08-19 12:40:00,610.07,610.12,608.99,609.54,4106.0,586.209,586.257,585.1712,585.6997,4106.0
2021-08-19 12:50:00,610.0,610.3,609.65,609.89,2998.0,586.1417,586.43,585.8054,586.036,2998.0
2021-08-19 13:00:00,610.12,610.13,608.71,608.72,3195.0,586.257,586.2666,584.9022,584.9118,3195.0
2021-08-19 13:10:00,609.07,609.39,608.02,608.03,1698.0,585.2481,585.5556,584.2392,584.2488,1698.0
2021-08-19 13:20:00,608.16,608.72,607.99,608.23,2000.0,584.3737,584.9118,584.2103,584.441,2000.0
2021-08-19 13:30:00,607.81,607.82,607.23,607.8,4412.0,584.0374,584.047,583.4801,584.0278,4412.0
2021-08-19 13:40:00,608.1,608.62,607.8,608.41,1791.0,584.316,584.8157,584.0278,584.6139,1791.0
2021-08-19 13:50:00,608.4,608.69,607.26,607.26,2876.0,584.6043,584.883,583.5089,583.5089,2876.0
2021-08-19 14:00:00,607.59,608.15,605.98,605.98,1797.0,583.826,584.3641,582.279,582.279,1797.0
2021-08-19 14:10:00,606.68,608.26,606.68,607.97,937.0,582.9516,584.4698,582.9516,584.1911,937.0
2021-08-19 14:20:00,607.63,608.83,606.74,606.74,3723.0,583.8644,585.0175,583.0092,583.0092,3723.0
2021-08-19 14:30:00,606.61,607.54,606.06,607.54,2025.0,582.8843,583.7779,582.3558,583.7779,2025.0
2021-08-19 14:40:00,607.45,608.28,606.76,608.27,2055.0,583.6915,584.489,583.0285,584.4794,2055.0
2021-08-19 14:50:00,608.01,609.64,607.27,608.68,4119.0,584.2296,585.7958,583.5185,584.8734,4119.0
2021-08-19 15:00:00,608.8,610.13,608.8,609.91,5948.0,584.9887,586.2666,584.9887,586.0553,5948.0
2021-08-19 15:10:00,609.94,610.31,609.4,610.2,3812.0,586.0841,586.4396,585.5652,586.3339,3812.0
2021-08-19 15:20:00,610.51,610.51,609.7,610.0,7970.0,586.6318,586.6318,585.8535,586.1417,7970.0
2021-08-19 15:30:00,609.8,611.48,609.6,610.66,8778.0,585.9496,587.5638,585.7574,586.7759,8778.0
2021-08-19 15:40:00,610.33,610.83,609.17,610.07,12149.0,586.4588,586.9393,585.3442,586.209,12149.0
2021-08-19 15:50:00,608.75,610.13,608.5,609.56,29664.0,584.9406,586.2666,584.7004,585.7189,29664.0
2021-08-20 09:30:00,612.29,612.6,608.0,609.38,9964.0,588.3422,588.64,584.22,585.546,9964.0
2021-08-20 09:40:00,609.45,611.58,609.45,611.58,677.0,585.6132,587.6599,585.6132,587.6599,677.0
2021-08-20 09:50:00,612.92,613.02,612.08,612.72,1444.0,588.9475,589.0436,588.1404,588.7553,1444.0
2021-08-20 10:00:00,612.59,613.94,612.1,613.75,3441.0,588.6304,589.9276,588.1596,589.7451,3441.0
2021-08-20 10:10:00,614.52,614.52,612.96,613.75,3192.0,590.4849,590.4849,588.986,589.7451,3192.0
2021-08-20 10:20:00,613.89,615.44,613.76,614.62,1789.0,589.8796,591.369,589.7547,590.581,1789.0
2021-08-20 10:30:00,614.79,614.86,613.76,613.99,2661.0,590.7444,590.8117,589.7547,589.9757,2661.0
2021-08-20 10:40:00,614.4,615.23,614.4,615.23,1138.0,590.3696,591.1672,590.3696,591.1672,1138.0
2021-08-20 10:50:00,614.78,615.02,614.73,614.81,1426.0,590.7348,590.9654,590.6867,590.7636,1426.0
2021-08-20 11:00:00,614.89,614.89,613.79,614.18,7340.0,590.8405,590.8405,589.7835,590.1582,7340.0
2021-08-20 11:10:00,613.91,614.53,613.65,614.36,3610.0,589.8988,590.4946,589.649,590.3312,3610.0
2021-08-20 11:20:00,614.34,614.44,614.01,614.44,2300.0,590.312,590.4081,589.9949,590.4081,2300.0
2021-08-20 11:30:00,614.33,615.42,614.21,614.33,5110.0,590.3024,591.3497,590.1871,590.3024,5110.0
2021-08-20 11:40:00,614.7,616.03,614.63,616.03,1900.0,590.6579,591.9359,590.5906,591.9359,1900.0
2021-08-20 11:50:00,616.28,616.28,615.85,616.03,1566.0,592.1761,592.1761,591.7629,591.9359,1566.0
2021-08-20 12:00:00,616.09,617.05,616.09,616.19,2101.0,591.9935,592.916,591.9935,592.0896,2101.0
2021-08-20 12:10:00,615.81,616.32,615.57,616.32,500.0,591.7245,592.2145,591.4939,592.2145,500.0
2021-08-20 12:20:00,616.32,616.64,616.2,616.46,826.0,592.2145,592.522,592.0992,592.3491,826.0
2021-08-20 12:30:00,616.53,617.35,616.47,616.56,1617.0,592.4163,593.2043,592.3587,592.4452,1617.0
2021-08-20 12:40:00,616.38,617.21,616.38,617.21,200.0,592.2722,593.0697,592.2722,593.0697,200.0
2021-08-20 12:50:00,617.26,617.64,617.26,617.64,400.0,593.1178,593.4829,593.1178,593.4829,400.0
2021-08-20 13:00:00,618.59,618.59,617.98,618.32,1405.0,594.3958,594.3958,593.8096,594.1363,1405.0
2021-08-20 13:10:00,618.32,618.53,617.64,617.64,2137.0,594.1363,594.3381,593.4829,593.4829,2137.0
2021-08-20 13:20:00,617.6,618.04,617.19,617.19,701.0,593.4445,593.8673,593.0505,593.0505,701.0
2021-08-20 13:30:00,617.46,617.68,617.08,617.09,2017.0,593.31,593.5214,592.9448,592.9544,2017.0
2021-08-20 13:40:00,617.05,617.15,615.31,615.31,1611.0,592.916,593.0121,591.2441,591.2441,1611.0
2021-08-20 13:50:00,615.86,615.86,613.84,614.81,2947.0,591.7725,591.7725,589.8315,590.7636,2947.0
2021-08-20 14:00:00,615.02,615.77,614.75,615.75,1011.0,590.9654,591.6861,590.706,591.6668,1011.0
2021-08-20 14:10:00,615.68,615.94,615.29,615.94,2307.0,591.5996,591.8494,591.2248,591.8494,2307.0
2021-08-20 14:20:00,615.75,616.06,615.12,615.99,2925.0,591.6668,591.9647,591.0615,591.8975,2925.0
2021-08-20 14:30:00,616.0,616.0,615.5,615.52,962.0,591.9071,591.9071,591.4266,591.4458,962.0
2021-08-20 14:40:00,615.63,616.16,615.31,616.08,2378.0,591.5515,592.0608,591.2441,591.9839,2378.0
2021-08-20 14:50:00,616.63,616.81,616.32,616.81,1000.0,592.5124,592.6854,592.2145,592.6854,1000.0
2021-08-20 15:00:00,617.16,617.35,616.57,617.35,2301.0,593.0217,593.2043,592.4548,593.2043,2301.0
2021-08-20 15:10:00,617.81,618.41,617.7,617.95,2660.0,593.6463,594.2228,593.5406,593.7808,2660.0
2021-08-20 15:20:00,617.35,617.51,616.74,616.95,2742.0,593.2043,593.358,592.6181,592.8199,2742.0
2021-08-20 15:30:00,616.8,618.2,616.76,617.54,5257.0,592.6758,594.021,592.6373,593.3868,5257.0
2021-08-20 15:40:00,617.54,618.16,617.54,618.02,3283.0,593.3868,593.9826,593.3868,593.8481,3283.0
2021-08-20 15:50:00,618.53,619.07,617.48,618.86,14616.0,594.3381,594.857,593.3292,594.6552,14616.0
2021-08-23 09:30:00,618.91,623.0,618.91,623.0,5486.0,594.7032,598.6333,594.7032,598.6333,5486.0
2021-08-23 09:40:00,623.73,624.11,621.91,622.11,1545.0,599.3347,599.6999,597.5859,597.7781,1545.0
2021-08-23 09:50:00,622.16,622.45,620.16,620.59,2161.0,597.8261,598.1048,595.9044,596.3175,2161.0
2021-08-23 10:00:00,621.48,624.36,621.48,624.35,1712.0,597.1727,599.9401,597.1727,599.9305,1712.0
2021-08-23 10:10:00,624.33,626.57,623.82,626.32,4535.0,599.9113,602.0636,599.4212,601.8234,4535.0
2021-08-23 10:20:00,627.38,627.38,625.4,625.4,828.0,602.842,602.842,600.9394,600.9394,828.0
2021-08-23 10:30:00,626.02,626.9,626.02,626.9,500.0,601.5352,602.3807,601.5352,602.3807,500.0
2021-08-23 10:40:00,626.25,626.87,626.25,626.68,2102.0,601.7562,602.3519,601.7562,602.1693,2102.0
2021-08-23 10:50:00,626.22,626.3,626.21,626.3,300.0,601.7273,601.8042,601.7177,601.8042,300.0
2021-08-23 11:00:00,626.9,626.9,625.25,625.25,2973.0,602.3807,602.3807,600.7953,600.7953,2973.0
2021-08-23 11:10:00,625.68,626.88,625.65,626.49,600.0,601.2085,602.3615,601.1796,601.9868,600.0
2021-08-23 11:20:00,626.97,627.0,626.01,627.0,900.0,602.448,602.4768,601.5256,602.4768,900.0
2021-08-23 11:30:00,626.33,626.86,626.28,626.86,813.0,601.833,602.3423,601.785,602.3423,813.0
2021-08-23 11:40:00,626.0,626.0,624.66,624.72,1266.0,601.5159,601.5159,600.2284,600.286,1266.0
2021-08-23 11:50:00,624.42,624.42,623.84,624.18,663.0,599.9977,599.9977,599.4404,599.7671,663.0
2021-08-23 12:00:00,624.0,624.69,623.75,624.66,1826.0,599.5942,600.2572,599.3539,600.2284,1826.0
2021-08-23 12:10:00,624.64,624.99,624.48,624.99,1200.0,600.2091,600.5454,600.0554,600.5454,1200.0
2021-08-23 12:20:00,624.83,624.83,624.35,624.67,800.0,600.3917,600.3917,599.9305,600.238,800.0
2021-08-23 12:30:00,625.03,625.35,625.03,625.24,1200.0,600.5839,600.8914,600.5839,600.7857,1200.0
2021-08-23 12:40:00,625.18,625.81,624.99,625.64,700.0,600.728,601.3334,600.5454,601.17,700.0
2021-08-23 12:50:00,625.38,625.67,625.38,625.67,300.0,600.9202,601.1989,600.9202,601.1989,300.0
2021-08-23 13:00:00,625.86,626.72,625.6,626.2,1648.0,601.3814,602.2078,601.1316,601.7081,1648.0
2021-08-23 13:10:00,625.87,626.79,625.7,625.7,1100.0,601.391,602.275,601.2277,601.2277,1100.0
2021-08-23 13:20:00,625.75,625.75,624.4,625.06,1075.0,601.2757,601.2757,599.9785,600.6127,1075.0
2021-08-23 13:30:00,625.0,625.0,623.99,624.16,1393.0,600.5551,600.5551,599.5846,599.7479,1393.0
2021-08-23 13:40:00,623.94,623.97,623.47,623.47,305.0,599.5365,599.5653,599.0849,599.0849,305.0
2021-08-23 13:50:00,623.4,623.43,623.12,623.38,546.0,599.0176,599.0465,598.7486,598.9984,546.0
2021-08-23 14:00:00,623.72,623.73,623.3,623.3,697.0,599.3251,599.3347,598.9215,598.9215,697.0
2021-08-23 14:10:00,623.05,623.05,622.55,622.55,1017.0,598.6813,598.6813,598.2009,598.2009,1017.0
2021-08-23 14:20:00,622.46,623.14,621.71,621.74,948.0,598.1144,598.7678,597.3937,597.4226,948.0
2021-08-23 14:30:00,622.29,622.34,621.92,622.25,1723.0,597.951,597.9991,597.5955,597.9126,1723.0
2021-08-23 14:40:00,622.02,622.37,621.95,622.27,3269.0,597.6916,598.0279,597.6243,597.9318,3269.0
2021-08-23 14:50:00,622.46,623.41,622.46,623.16,1317.0,598.1144,599.0272,598.1144,598.787,1317.0
2021-08-23 15:00:00,623.11,623.31,623.1,623.23,1005.0,598.739,598.9312,598.7294,598.8543,1005.0
2021-08-23 15:10:00,622.86,622.97,622.86,622.97,300.0,598.4988,598.6045,598.4988,598.6045,300.0
2021-08-23 15:20:00,622.85,623.23,622.81,623.14,1042.0,598.4891,598.8543,598.4507,598.7678,1042.0
2021-08-23 15:30:00,623.37,624.29,623.32,623.32,1200.0,598.9888,599.8728,598.9408,598.9408,1200.0
2021-08-23 15:40:00,622.75,622.89,622.32,622.32,1746.0,598.3931,598.5276,597.9799,597.9799,1746.0
2021-08-23 15:50:00,622.44,622.82,620.99,621.67,6740.0,598.0952,598.4603,596.7019,597.3553,6740.0
2021-08-24 09:30:00,623.11,625.49,622.06,622.2,5493.0,598.739,601.0259,597.73,597.8646,5493.0
2021-08-24 09:40:00,623.73,623.73,622.7,622.7,926.0,599.3347,599.3347,598.345,598.345,926.0
2021-08-24 09:50:00,623.03,623.31,622.89,623.05,506.0,598.6621,598.9312,598.5276,598.6813,506.0
2021-08-24 10:00:00,624.11,624.71,623.76,624.71,2140.0,599.6999,600.2764,599.3636,600.2764,2140.0
2021-08-24 10:10:00,624.5,625.03,623.64,624.37,8625.0,600.0746,600.5839,599.2482,599.9497,8625.0
2021-08-24 10:20:00,625.17,625.17,624.25,624.25,1135.0,600.7184,600.7184,599.8344,599.8344,1135.0
2021-08-24 10:30:00,623.88,623.88,622.81,622.81,1159.0,599.4789,599.4789,598.4507,598.4507,1159.0
2021-08-24 10:40:00,622.75,622.75,622.34,622.51,455.0,598.3931,598.3931,597.9991,598.1624,455.0
2021-08-24 10:50:00,623.04,623.04,622.24,622.6,1113.0,598.6717,598.6717,597.903,598.2489,1113.0
2021-08-24 11:00:00,622.42,623.37,620.82,620.82,3018.0,598.076,598.9888,596.5385,596.5385,3018.0
2021-08-24 11:10:00,621.56,621.56,620.16,620.17,1505.0,597.2496,597.2496,595.9044,595.914,1505.0
2021-08-24 11:20:00,620.02,620.93,620.01,620.26,800.0,595.7698,596.6442,595.7602,596.0004,800.0
2021-08-24 11:30:00,620.14,620.84,619.79,620.84,1100.0,595.8851,596.5578,595.5488,596.5578,1100.0
2021-08-24 11:40:00,621.85,621.86,620.56,620.8,1146.0,597.5283,597.5379,596.2887,596.5193,1146.0
2021-08-24 11:50:00,620.97,621.22,619.89,620.27,1429.0,596.6827,596.9229,595.6449,596.0101,1429.0
2021-08-24 12:00:00,619.98,620.11,619.81,619.81,862.0,595.7314,595.8563,595.568,595.568,862.0
2021-08-24 12:10:00,619.84,619.84,619.1,619.26,1204.0,595.5969,595.5969,594.8858,595.0396,1204.0
2021-08-24 12:20:00,619.0,619.0,618.2,618.57,1405.0,594.7897,594.7897,594.021,594.3765,1405.0
2021-08-24 12:30:00,618.66,619.56,618.5,619.5,1254.0,594.463,595.3278,594.3093,595.2702,1254.0
2021-08-24 12:40:00,619.72,620.09,619.67,619.68,1292.0,595.4816,595.8371,595.4335,595.4431,1292.0
2021-08-24 12:50:00,619.75,619.99,619.74,619.79,1136.0,595.5104,595.741,595.5008,595.5488,1136.0
2021-08-24 13:00:00,619.03,619.03,618.36,619.02,2098.0,594.8186,594.8186,594.1748,594.8089,2098.0
2021-08-24 13:10:00,619.58,620.0,619.58,620.0,498.0,595.347,595.7506,595.347,595.7506,498.0
2021-08-24 13:20:00,620.3,620.3,619.95,620.11,2115.0,596.0389,596.0389,595.7026,595.8563,2115.0
2021-08-24 13:30:00,620.1,620.34,620.1,620.19,440.0,595.8467,596.0773,595.8467,595.9332,440.0
2021-08-24 13:40:00,619.72,619.92,619.72,619.92,638.0,595.4816,595.6737,595.4816,595.6737,638.0
2021-08-24 13:50:00,619.99,619.99,619.51,619.51,875.0,595.741,595.741,595.2798,595.2798,875.0
2021-08-24 14:00:00,619.81,619.88,619.81,619.88,215.0,595.568,595.6353,595.568,595.6353,215.0
2021-08-24 14:10:00,620.83,620.93,620.83,620.93,267.0,596.5482,596.6442,596.5482,596.6442,267.0
2021-08-24 14:20:00,620.7,620.7,619.9,619.99,1221.0,596.4232,596.4232,595.6545,595.741,1221.0
2021-08-24 14:30:00,620.16,620.62,620.16,620.62,400.0,595.9044,596.3464,595.9044,596.3464,400.0
2021-08-24 14:40:00,620.34,620.56,619.75,619.75,1013.0,596.0773,596.2887,595.5104,595.5104,1013.0
2021-08-24 14:50:00,620.14,620.14,618.84,619.58,3952.0,595.8851,595.8851,594.636,595.347,3952.0
2021-08-24 15:00:00,619.43,619.43,619.33,619.33,400.0,595.2029,595.2029,595.1068,595.1068,400.0
2021-08-24 15:10:00,619.24,619.45,618.8,619.45,1219.0,595.0203,595.2221,594.5975,595.2221,1219.0
2021-08-24 15:20:00,619.32,620.61,619.32,620.08,1724.0,595.0972,596.3368,595.0972,595.8275,1724.0
2021-08-24 15:30:00,619.7,619.7,618.26,618.52,2069.0,595.4623,595.4623,594.0787,594.3285,2069.0
2021-08-24 15:40:00,618.59,619.78,618.59,619.57,2701.0,594.3958,595.5392,594.3958,595.3374,2701.0
2021-08-24 15:50:00,619.34,620.09,618.18,618.18,18749.0,595.1164,595.8371,594.0018,594.0018,18749.0
2021-08-25 09:30:00,620.12,621.71,619.65,619.93,3972.0,595.8659,597.3937,595.4143,595.6834,3972.0
2021-08-25 09:40:00,620.15,621.5,620.15,621.5,311.0,595.8947,597.1919,595.8947,597.1919,311.0
2021-08-25 09:50:00,620.0,620.66,619.67,620.52,1987.0,595.7506,596.3848,595.4335,596.2503,1987.0
2021-08-25 10:00:00,620.8,621.7,620.04,621.09,2768.0,596.5193,597.3841,595.7891,596.798,2768.0
2021-08-25 10:10:00,621.03,622.23,621.03,622.23,400.0,596.7403,597.8934,596.7403,597.8934,400.0
2021-08-25 10:20:00,621.75,623.01,621.68,621.8,14984.0,597.4322,598.6429,597.3649,597.4802,14984.0
2021-08-25 10:30:00,621.79,622.51,621.04,622.01,2493.0,597.4706,598.1624,596.7499,597.682,2493.0
2021-08-25 10:40:00,622.02,622.52,621.79,621.79,1550.0,597.6916,598.1721,597.4706,597.4706,1550.0
2021-08-25 10:50:00,621.46,621.88,621.17,621.88,800.0,597.1535,597.5571,596.8749,597.5571,800.0
2021-08-25 11:00:00,621.24,622.18,621.22,622.15,600.0,596.9421,597.8454,596.9229,597.8165,600.0
2021-08-25 11:10:00,623.22,623.5,623.04,623.39,1520.0,598.8447,599.1137,598.6717,599.008,1520.0
2021-08-25 11:20:00,623.45,623.7,623.45,623.52,500.0,599.0657,599.3059,599.0657,599.1329,500.0
2021-08-25 11:30:00,624.02,624.51,623.51,623.51,1503.0,599.6134,600.0842,599.1233,599.1233,1503.0
2021-08-25 11:40:00,623.92,624.62,623.92,624.62,302.0,599.5173,600.1899,599.5173,600.1899,302.0
2021-08-25 11:50:00,624.19,625.14,624.19,625.14,600.0,599.7767,600.6896,599.7767,600.6896,600.0
2021-08-25 12:00:00,625.48,625.75,625.47,625.75,200.0,601.0163,601.2757,601.0067,601.2757,200.0
2021-08-25 12:10:00,626.56,626.56,625.39,626.11,1003.0,602.054,602.054,600.9298,601.6216,1003.0
2021-08-25 12:20:00,626.69,626.69,626.69,626.69,100.0,602.179,602.179,602.179,602.179,100.0
2021-08-25 12:30:00,626.56,626.56,626.11,626.12,860.0,602.054,602.054,601.6216,601.6313,860.0
2021-08-25 12:40:00,626.31,626.53,625.7,626.53,1305.0,601.8138,602.0252,601.2277,602.0252,1305.0
2021-08-25 12:50:00,626.76,627.47,626.58,627.47,1200.0,602.2462,602.9284,602.0733,602.9284,1200.0
2021-08-25 13:00:00,627.36,627.94,627.29,627.31,1457.0,602.8228,603.3801,602.7555,602.7747,1457.0
2021-08-25 13:10:00,627.3,627.3,626.37,627.02,729.0,602.7651,602.7651,601.8715,602.496,729.0
2021-08-25 13:20:00,626.58,627.56,626.38,627.34,1450.0,602.0733,603.0149,601.8811,602.8035,1450.0
2021-08-25 13:30:00,626.82,627.51,626.77,627.12,831.0,602.3039,602.9669,602.2558,602.5921,831.0
2021-08-25 13:40:00,627.17,627.34,626.71,626.86,2782.0,602.6402,602.8035,602.1982,602.3423,2782.0
2021-08-25 13:50:00,626.79,627.07,626.45,626.74,2500.0,602.275,602.5441,601.9483,602.227,2500.0
2021-08-25 14:00:00,626.4,626.47,626.02,626.25,1908.0,601.9003,601.9676,601.5352,601.7562,1908.0
2021-08-25 14:10:00,626.38,627.67,626.12,627.67,3784.0,601.8811,603.1206,601.6313,603.1206,3784.0
2021-08-25 14:20:00,627.51,629.1,627.47,628.66,3742.0,602.9669,604.4947,602.9284,604.0719,3742.0
2021-08-25 14:30:00,628.75,628.75,627.22,627.42,1605.0,604.1584,604.1584,602.6882,602.8804,1605.0
2021-08-25 14:40:00,628.0,628.99,628.0,628.17,1156.0,603.4377,604.389,603.4377,603.6011,1156.0
2021-08-25 14:50:00,628.12,629.19,628.1,628.11,3118.0,603.553,604.5812,603.5338,603.5434,3118.0
2021-08-25 15:00:00,627.75,628.08,627.75,628.04,963.0,603.1975,603.5146,603.1975,603.4762,963.0
2021-08-25 15:10:00,627.78,628.76,627.29,628.47,2205.0,603.2263,604.168,602.7555,603.8893,2205.0
2021-08-25 15:20:00,628.48,630.14,628.3,628.78,5692.0,603.8989,605.494,603.726,604.1872,5692.0
2021-08-25 15:30:00,628.69,629.87,628.39,629.56,4289.0,604.1007,605.2346,603.8125,604.9367,4289.0
2021-08-25 15:40:00,629.75,630.16,628.81,629.77,4017.0,605.1193,605.5132,604.216,605.1385,4017.0
2021-08-25 15:50:00,629.25,629.74,627.59,628.12,17311.0,604.6388,605.1097,603.0438,603.553,17311.0
2021-08-26 09:30:00,630.05,630.05,629.17,629.17,2379.0,605.4075,605.4075,604.562,604.562,2379.0
2021-08-26 09:40:00,626.93,626.93,625.83,626.62,500.0,602.4096,602.4096,601.3526,602.1117,500.0
2021-08-26 09:50:00,626.43,626.61,624.22,624.56,2578.0,601.9291,602.1021,599.8056,600.1323,2578.0
2021-08-26 10:00:00,624.59,626.45,624.59,625.71,1172.0,600.1611,601.9483,600.1611,601.2373,1172.0
2021-08-26 10:10:00,624.77,626.21,624.19,625.24,1265.0,600.3341,601.7177,599.7767,600.7857,1265.0
2021-08-26 10:20:00,625.24,625.24,622.5,622.79,1406.0,600.7857,600.7857,598.1528,598.4315,1406.0
2021-08-26 10:30:00,624.38,624.39,623.12,623.42,1278.0,599.9593,599.9689,598.7486,599.0369,1278.0
2021-08-26 10:40:00,623.0,624.31,623.0,624.31,701.0,598.6333,599.892,598.6333,599.892,701.0
2021-08-26 10:50:00,623.56,625.78,623.56,624.98,1040.0,599.1714,601.3045,599.1714,600.5358,1040.0
2021-08-26 11:00:00,625.34,626.49,624.88,626.49,6876.0,600.8818,601.9868,600.4397,601.9868,6876.0
2021-08-26 11:10:00,626.05,626.5,625.51,626.16,3897.0,601.564,601.9964,601.0451,601.6697,3897.0
2021-08-26 11:20:00,625.59,625.59,624.48,624.48,838.0,601.122,601.122,600.0554,600.0554,838.0
2021-08-26 11:30:00,624.19,624.19,623.24,623.41,2063.0,599.7767,599.7767,598.8639,599.0272,2063.0
2021-08-26 11:40:00,623.4,623.4,622.27,622.6,2580.0,599.0176,599.0176,597.9318,598.2489,2580.0
2021-08-26 11:50:00,622.57,623.9,622.57,623.65,3162.0,598.2201,599.4981,598.2201,599.2579,3162.0
2021-08-26 12:00:00,623.55,623.7,623.44,623.51,3750.0,599.1618,599.3059,599.0561,599.1233,3750.0
2021-08-26 12:10:00,623.5,626.18,623.5,625.3,3970.0,599.1137,601.6889,599.1137,600.8433,3970.0
2021-08-26 12:20:00,625.31,625.42,623.91,623.92,3421.0,600.8529,600.9586,599.5077,599.5173,3421.0
2021-08-26 12:30:00,624.9,625.31,624.9,625.0,633.0,600.459,600.8529,600.459,600.5551,633.0
2021-08-26 12:40:00,625.57,625.64,624.95,624.95,721.0,601.1028,601.17,600.507,600.507,721.0
2021-08-26 12:50:00,624.74,625.19,624.73,625.19,694.0,600.3052,600.7376,600.2956,600.7376,694.0
2021-08-26 13:00:00,624.48,624.63,624.47,624.53,725.0,600.0554,600.1995,600.0458,600.1034,725.0
2021-08-26 13:10:00,624.73,625.4,624.73,625.09,802.0,600.2956,600.9394,600.2956,600.6415,802.0
2021-08-26 13:20:00,625.29,625.32,625.26,625.32,300.0,600.8337,600.8625,600.8049,600.8625,300.0
2021-08-26 13:30:00,625.33,626.08,625.33,626.08,870.0,600.8721,601.5928,600.8721,601.5928,870.0
2021-08-26 13:40:00,626.31,626.32,626.03,626.21,435.0,601.8138,601.8234,601.5448,601.7177,435.0
2021-08-26 13:50:00,625.73,625.94,625.72,625.94,796.0,601.2565,601.4583,601.2469,601.4583,796.0
2021-08-26 14:00:00,625.41,625.41,625.41,625.41,100.0,600.949,600.949,600.949,600.949,100.0
2021-08-26 14:10:00,625.39,626.21,625.39,625.89,300.0,600.9298,601.7177,600.9298,601.4102,300.0
2021-08-26 14:20:00,625.44,625.94,624.8,625.94,1431.0,600.9778,601.4583,600.3629,601.4583,1431.0
2021-08-26 14:30:00,625.73,626.39,625.14,626.39,2605.0,601.2565,601.8907,600.6896,601.8907,2605.0
2021-08-26 14:40:00,626.17,626.59,626.16,626.59,500.0,601.6793,602.0829,601.6697,602.0829,500.0
2021-08-26 14:50:00,626.95,627.58,626.95,627.58,300.0,602.4288,603.0341,602.4288,603.0341,300.0
2021-08-26 15:00:00,627.27,627.5,626.83,627.07,928.0,602.7363,602.9573,602.3135,602.5441,928.0
2021-08-26 15:10:00,626.5,626.5,625.31,625.7,837.0,601.9964,601.9964,600.8529,601.2277,837.0
2021-08-26 15:20:00,625.77,625.77,625.23,625.44,1024.0,601.2949,601.2949,600.7761,600.9778,1024.0
2021-08-26 15:30:00,625.14,625.14,624.68,624.68,888.0,600.6896,600.6896,600.2476,600.2476,888.0
2021-08-26 15:40:00,624.75,625.41,623.95,624.16,2349.0,600.3148,600.949,599.5461,599.7479,2349.0
2021-08-26 15:50:00,624.55,624.93,623.54,623.89,8973.0,600.1227,600.4878,599.1522,599.4885,8973.0
2021-08-27 09:30:00,625.95,628.21,625.95,628.21,2243.0,601.4679,603.6395,601.4679,603.6395,2243.0
2021-08-27 09:40:00,624.95,626.33,624.77,626.33,1724.0,600.507,601.833,600.3341,601.833,1724.0
2021-08-27 09:50:00,626.86,626.86,626.19,626.19,200.0,602.3423,602.3423,601.6985,601.6985,200.0
2021-08-27 10:00:00,627.25,629.99,627.25,629.81,2560.0,602.7171,605.3499,602.7171,605.1769,2560.0
2021-08-27 10:10:00,630.83,632.54,630.71,631.7,1344.0,606.157,607.8002,606.0417,606.993,1344.0
2021-08-27 10:20:00,631.69,631.78,630.14,631.17,2550.0,606.9834,607.0699,605.494,606.4837,2550.0
2021-08-27 10:30:00,631.28,631.28,629.5,630.3,967.0,606.5894,606.5894,604.8791,605.6478,967.0
2021-08-27 10:40:00,628.95,629.52,628.67,629.52,1265.0,604.3506,604.8983,604.0815,604.8983,1265.0
2021-08-27 10:50:00,629.57,629.58,629.05,629.58,800.0,604.9463,604.9559,604.4467,604.9559,800.0
2021-08-27 11:00:00,629.35,629.88,628.21,628.62,1994.0,604.7349,605.2442,603.6395,604.0335,1994.0
2021-08-27 11:10:00,628.61,628.61,627.42,627.5,3114.0,604.0239,604.0239,602.8804,602.9573,3114.0
2021-08-27 11:20:00,628.58,629.37,628.58,629.07,1523.0,603.995,604.7541,603.995,604.4659,1523.0
2021-08-27 11:30:00,628.97,629.35,628.96,629.31,500.0,604.3698,604.7349,604.3602,604.6965,500.0
2021-08-27 11:40:00,628.91,629.13,628.47,629.13,1320.0,604.3121,604.5235,603.8893,604.5235,1320.0
2021-08-27 11:50:00,628.62,629.27,628.32,628.72,782.0,604.0335,604.658,603.7452,604.1296,782.0
2021-08-27 12:00:00,628.72,628.77,627.77,627.77,1394.0,604.1296,604.1776,603.2167,603.2167,1394.0
2021-08-27 12:10:00,627.59,627.98,626.76,626.97,1400.0,603.0438,603.4185,602.2462,602.448,1400.0
2021-08-27 12:20:00,626.45,627.16,625.59,627.0,3607.0,601.9483,602.6306,601.122,602.4768,3607.0
2021-08-27 12:30:00,626.93,626.93,626.37,626.58,1652.0,602.4096,602.4096,601.8715,602.0733,1652.0
2021-08-27 12:40:00,626.58,627.05,626.45,626.76,830.0,602.0733,602.5249,601.9483,602.2462,830.0
2021-08-27 12:50:00,626.87,627.45,626.33,627.43,890.0,602.3519,602.9092,601.833,602.89,890.0
2021-08-27 13:00:00,627.34,627.34,626.84,627.2,1501.0,602.8035,602.8035,602.3231,602.669,1501.0
2021-08-27 13:10:00,627.36,628.14,627.13,628.14,1191.0,602.8228,603.5722,602.6017,603.5722,1191.0
2021-08-27 13:20:00,628.19,628.19,627.09,627.7,2577.0,603.6203,603.6203,602.5633,603.1495,2577.0
2021-08-27 13:30:00,627.76,627.86,627.75,627.86,300.0,603.2071,603.3032,603.1975,603.3032,300.0
2021-08-27 13:40:00,628.28,628.28,627.82,627.83,500.0,603.7068,603.7068,603.2648,603.2744,500.0
2021-08-27 13:50:00,627.84,627.84,627.41,627.41,200.0,603.284,603.284,602.8708,602.8708,200.0
2021-08-27 14:00:00,627.91,627.91,627.01,627.01,1264.0,603.3512,603.3512,602.4864,602.4864,1264.0
2021-08-27 14:10:00,626.97,626.97,626.89,626.89,300.0,602.448,602.448,602.3711,602.3711,300.0
2021-08-27 14:20:00,627.17,627.35,626.97,627.18,800.0,602.6402,602.8131,602.448,602.6498,800.0
2021-08-27 14:30:00,627.06,627.79,627.06,627.45,400.0,602.5345,603.2359,602.5345,602.9092,400.0
2021-08-27 14:40:00,627.31,627.32,626.9,626.9,641.0,602.7747,602.7843,602.3807,602.3807,641.0
2021-08-27 14:50:00,627.7,627.7,627.27,627.32,400.0,603.1495,603.1495,602.7363,602.7843,400.0
2021-08-27 15:00:00,627.67,627.75,627.56,627.7,848.0,603.1206,603.1975,603.0149,603.1495,848.0
2021-08-27 15:10:00,627.5,627.99,627.46,627.99,984.0,602.9573,603.4281,602.9188,603.4281,984.0
2021-08-27 15:20:00,627.99,628.45,627.83,627.89,2080.0,603.4281,603.8701,603.2744,603.332,2080.0
2021-08-27 15:30:00,628.14,628.24,627.83,627.84,1985.0,603.5722,603.6683,603.2744,603.284,1985.0
2021-08-27 15:40:00,627.92,629.72,627.92,629.29,3552.0,603.3608,605.0904,603.3608,604.6773,3552.0
2021-08-27 15:50:00,628.55,630.0,628.34,629.6,13521.0,603.9662,605.3595,603.7644,604.9751,13521.0
2021-08-30 09:30:00,631.0,635.14,631.0,635.14,7002.0,606.3204,610.2985,606.3204,610.2985,7002.0
2021-08-30 09:40:00,635.89,637.4,633.0,637.39,4539.0,611.0191,612.4701,608.2422,612.4605,4539.0
2021-08-30 09:50:00,637.27,638.49,636.72,636.72,1470.0,612.3452,613.5174,611.8167,611.8167,1470.0
2021-08-30 10:00:00,637.78,639.47,637.62,639.47,2838.0,612.8352,614.4591,612.6815,614.4591,2838.0
2021-08-30 10:10:00,639.19,639.99,638.3,639.08,1700.0,614.1901,614.9588,613.3349,614.0844,1700.0
2021-08-30 10:20:00,638.9,639.57,638.88,639.3,900.0,613.9114,614.5552,613.8922,614.2958,900.0
2021-08-30 10:30:00,639.48,639.86,638.64,639.24,1606.0,614.4687,614.8339,613.6616,614.2381,1606.0
2021-08-30 10:40:00,638.91,640.0,638.91,639.99,3989.0,613.921,614.9684,613.921,614.9588,3989.0
2021-08-30 10:50:00,639.54,640.0,639.01,639.68,2725.0,614.5264,614.9684,614.0171,614.6609,2725.0
2021-08-30 11:00:00,639.97,642.29,639.72,642.29,3317.0,614.9396,617.1688,614.6993,617.1688,3317.0
2021-08-30 11:10:00,642.25,643.52,641.36,641.4,5103.0,617.1304,618.3507,616.2752,616.3136,5103.0
2021-08-30 11:20:00,641.39,641.69,640.69,640.69,2612.0,616.304,616.5923,615.6314,615.6314,2612.0
2021-08-30 11:30:00,641.06,641.64,640.78,641.64,1487.0,615.9869,616.5442,615.7179,616.5442,1487.0
2021-08-30 11:40:00,641.2,642.1,641.2,641.65,7373.0,616.1214,616.9862,616.1214,616.5538,7373.0
2021-08-30 11:50:00,642.02,643.05,641.86,641.86,1302.0,616.9094,617.8991,616.7556,616.7556,1302.0
2021-08-30 12:00:00,642.1,642.11,641.78,641.84,3482.0,616.9862,616.9959,616.6788,616.7364,3482.0
2021-08-30 12:10:00,641.09,641.99,641.04,641.47,2715.0,616.0157,616.8805,615.9677,616.3809,2715.0
2021-08-30 12:20:00,641.64,641.92,640.96,641.17,1300.0,616.5442,616.8133,615.8908,616.0926,1300.0
2021-08-30 12:30:00,641.13,641.3,638.95,639.18,12456.0,616.0542,616.2175,613.9594,614.1804,12456.0
2021-08-30 12:40:00,640.1,640.28,638.82,639.61,15619.0,615.0645,615.2374,613.8345,614.5936,15619.0
2021-08-30 12:50:00,638.95,640.83,638.95,640.77,1797.0,613.9594,615.7659,613.9594,615.7083,1797.0
2021-08-30 13:00:00,640.82,642.88,640.71,642.36,3056.0,615.7563,617.7357,615.6506,617.2361,3056.0
2021-08-30 13:10:00,642.12,642.3,640.49,641.31,1643.0,617.0055,617.1784,615.4392,616.2271,1643.0
2021-08-30 13:20:00,641.69,641.69,640.25,640.63,802.0,616.5923,616.5923,615.2086,615.5737,802.0
2021-08-30 13:30:00,639.76,640.54,639.76,640.07,1260.0,614.7378,615.4873,614.7378,615.0356,1260.0
2021-08-30 13:40:00,639.8,641.0,639.8,640.56,2580.0,614.7762,615.9293,614.7762,615.5065,2580.0
2021-08-30 13:50:00,640.29,640.82,639.93,640.81,5764.0,615.247,615.7563,614.9011,615.7467,5764.0
2021-08-30 14:00:00,640.77,640.77,639.01,639.01,700.0,615.7083,615.7083,614.0171,614.0171,700.0
2021-08-30 14:10:00,640.0,640.02,639.55,640.02,1200.0,614.9684,614.9876,614.536,614.9876,1200.0
2021-08-30 14:20:00,640.14,640.16,640.14,640.14,300.0,615.1029,615.1221,615.1029,615.1029,300.0
2021-08-30 14:30:00,640.13,640.16,638.91,639.55,2200.0,615.0933,615.1221,613.921,614.536,2200.0
2021-08-30 14:40:00,639.89,639.89,639.2,639.67,750.0,614.8627,614.8627,614.1997,614.6513,750.0
2021-08-30 14:50:00,639.19,640.09,639.19,639.88,7116.0,614.1901,615.0549,614.1901,614.8531,7116.0
2021-08-30 15:00:00,639.63,639.9,639.06,639.26,8583.0,614.6128,614.8723,614.0651,614.2573,8583.0
2021-08-30 15:10:00,639.0,639.48,638.79,639.48,1481.0,614.0075,614.4687,613.8057,614.4687,1481.0
2021-08-30 15:20:00,639.52,639.81,639.29,639.59,912.0,614.5072,614.7858,614.2861,614.5744,912.0
2021-08-30 15:30:00,639.38,639.42,637.84,638.51,1600.0,614.3726,614.4111,612.8929,613.5367,1600.0
2021-08-30 15:40:00,638.4,638.45,637.7,638.18,1521.0,613.431,613.479,612.7583,613.2196,1521.0
2021-08-30 15:50:00,638.15,638.8,637.85,638.63,10326.0,613.1907,613.8153,612.9025,613.652,10326.0
2021-08-31 09:30:00,638.52,641.21,635.73,636.79,12530.0,613.5463,616.1311,610.8654,611.8839,12530.0
2021-08-31 09:40:00,637.14,637.84,636.5,637.83,2380.0,612.2202,612.8929,611.6053,612.8832,2380.0
2021-08-31 09:50:00,637.84,638.86,637.32,637.38,1430.0,612.8929,613.873,612.3932,612.4509,1430.0
2021-08-31 10:00:00,638.13,638.6,637.84,637.99,863.0,613.1715,613.6231,612.8929,613.037,863.0
2021-08-31 10:10:00,638.83,639.27,637.34,637.57,2050.0,613.8441,614.2669,612.4124,612.6334,2050.0
2021-08-31 10:20:00,637.39,637.53,635.49,637.53,1012.0,612.4605,612.595,610.6348,612.595,1012.0
2021-08-31 10:30:00,638.48,638.75,638.15,638.59,982.0,613.5078,613.7673,613.1907,613.6135,982.0
2021-08-31 10:40:00,638.36,638.37,637.6,637.87,552.0,613.3925,613.4021,612.6622,612.9217,552.0
2021-08-31 10:50:00,637.25,637.53,637.0,637.52,1400.0,612.3259,612.595,612.0857,612.5854,1400.0
2021-08-31 11:00:00,638.8,639.53,638.76,639.34,1046.0,613.8153,614.5168,613.7769,614.3342,1046.0
2021-08-31 11:10:00,638.7,639.43,638.58,638.89,500.0,613.7192,614.4207,613.6039,613.9018,500.0
2021-08-31 11:20:00,639.31,639.81,639.1,639.79,2200.0,614.3054,614.7858,614.1036,614.7666,2200.0
2021-08-31 11:30:00,640.33,641.19,640.33,641.19,400.0,615.2855,616.1118,615.2855,616.1118,400.0
2021-08-31 11:40:00,640.61,640.61,639.17,639.17,600.0,615.5545,615.5545,614.1708,614.1708,600.0
2021-08-31 11:50:00,639.2,640.26,639.2,639.75,800.0,614.1997,615.2182,614.1997,614.7282,800.0
2021-08-31 12:00:00,639.14,639.6,638.16,638.47,1338.0,614.142,614.584,613.2003,613.4982,1338.0
2021-08-31 12:10:00,638.47,638.47,638.47,638.47,0.0,613.4982,613.4982,613.4982,613.4982,0.0
2021-08-31 12:20:00,637.77,638.18,637.61,638.18,1003.0,612.8256,613.2196,612.6719,613.2196,1003.0
2021-08-31 12:30:00,638.73,638.73,637.13,637.13,2238.0,613.748,613.748,612.2106,612.2106,2238.0
2021-08-31 12:40:00,637.29,637.65,636.98,637.65,1300.0,612.3644,612.7103,612.0665,612.7103,1300.0
2021-08-31 12:50:00,637.43,637.43,636.35,636.35,1640.0,612.4989,612.4989,611.4611,611.4611,1640.0
2021-08-31 13:00:00,636.14,636.37,636.01,636.01,400.0,611.2593,611.4804,611.1344,611.1344,400.0
2021-08-31 13:10:00,636.19,636.49,636.05,636.06,1500.0,611.3074,611.5957,611.1729,611.1825,1500.0
2021-08-31 13:20:00,635.84,635.85,634.08,634.08,2500.0,610.9711,610.9807,609.2799,609.2799,2500.0
2021-08-31 13:30:00,633.68,634.02,633.28,633.98,5505.0,608.8956,609.2223,608.5112,609.1838,5505.0
2021-08-31 13:40:00,634.15,635.18,634.03,634.64,9473.0,609.3472,610.3369,609.2319,609.818,9473.0
2021-08-31 13:50:00,634.73,636.05,634.72,636.05,1800.0,609.9045,611.1729,609.8949,611.1729,1800.0
2021-08-31 14:00:00,636.27,636.77,636.27,636.58,700.0,611.3843,611.8647,611.3843,611.6821,700.0
2021-08-31 14:10:00,636.37,636.37,635.99,635.99,820.0,611.4804,611.4804,611.1152,611.1152,820.0
2021-08-31 14:20:00,636.15,636.31,635.59,635.81,1991.0,611.269,611.4227,610.7309,610.9423,1991.0
2021-08-31 14:30:00,635.94,636.34,635.65,635.96,3188.0,611.0672,611.4515,610.7885,611.0864,3188.0
2021-08-31 14:40:00,635.96,636.6,635.68,636.08,4116.0,611.0864,611.7014,610.8173,611.2017,4116.0
2021-08-31 14:50:00,635.94,636.58,635.89,636.18,2674.0,611.0672,611.6821,611.0191,611.2978,2674.0
2021-08-31 15:00:00,636.58,636.63,635.67,635.67,1140.0,611.6821,611.7302,610.8077,610.8077,1140.0
2021-08-31 15:10:00,635.66,635.66,635.26,635.26,1003.0,610.7981,610.7981,610.4138,610.4138,1003.0
2021-08-31 15:20:00,635.24,635.25,634.83,634.83,1591.0,610.3945,610.4042,610.0006,610.0006,1591.0
2021-08-31 15:30:00,634.97,634.97,634.32,634.87,1600.0,610.1351,610.1351,609.5105,610.039,1600.0
2021-08-31 15:40:00,634.91,635.87,634.91,635.4,2311.0,610.0775,610.9999,610.0775,610.5483,2311.0
2021-08-31 15:50:00,635.43,635.49,634.4,634.44,13466.0,610.5771,610.6348,609.5874,609.6258,13466.0
2021-09-01 09:30:00,637.21,637.78,634.65,635.5,11538.0,612.2875,612.8352,609.8276,610.6444,11538.0
2021-09-01 09:40:00,635.09,636.3,633.46,634.6,6405.0,610.2504,611.4131,608.6842,609.7796,6405.0
2021-09-01 09:50:00,635.31,637.14,635.07,637.13,957.0,610.4618,612.2202,610.2312,612.2106,957.0
2021-09-01 10:00:00,635.71,635.8,635.71,635.8,300.0,610.8462,610.9326,610.8462,610.9326,300.0
2021-09-01 10:10:00,636.54,637.47,636.53,637.47,600.0,611.6437,612.5373,611.6341,612.5373,600.0
2021-09-01 10:20:00,637.57,638.61,636.56,636.68,3449.0,612.6334,613.6327,611.6629,611.7782,3449.0
2021-09-01 10:30:00,637.33,637.33,634.06,635.77,1420.0,612.4028,612.4028,609.2607,610.9038,1420.0
2021-09-01 10:40:00,635.8,637.44,635.8,637.44,500.0,610.9326,612.5085,610.9326,612.5085,500.0
2021-09-01 10:50:00,637.79,638.7,637.79,638.33,900.0,612.8448,613.7192,612.8448,613.3637,900.0
2021-09-01 11:00:00,639.13,641.67,639.13,641.5,2645.0,614.1324,616.5731,614.1324,616.4097,2645.0
2021-09-01 11:10:00,641.56,643.15,641.21,641.21,1560.0,616.4674,617.9952,616.1311,616.1311,1560.0
2021-09-01 11:20:00,640.81,644.17,640.8,644.17,200.0,615.7467,618.9753,615.7371,618.9753,200.0
2021-09-01 11:30:00,643.56,644.8,643.21,644.63,1016.0,618.3891,619.5806,618.0528,619.4173,1016.0
2021-09-01 11:40:00,644.63,644.63,644.63,644.63,0.0,619.4173,619.4173,619.4173,619.4173,0.0
2021-09-01 11:50:00,644.85,645.86,644.85,645.26,1018.0,619.6287,620.5992,619.6287,620.0226,1018.0
2021-09-01 12:00:00,645.01,646.51,644.73,646.51,404.0,619.7824,621.2238,619.5134,621.2238,404.0
2021-09-01 12:10:00,646.77,646.77,646.46,646.46,411.0,621.4736,621.4736,621.1757,621.1757,411.0
2021-09-01 12:20:00,646.46,646.85,644.88,645.31,1010.0,621.1757,621.5505,619.6575,620.0707,1010.0
2021-09-01 12:30:00,645.68,646.14,645.48,646.14,801.0,620.4262,620.8682,620.234,620.8682,801.0
2021-09-01 12:40:00,646.76,646.76,646.18,646.47,700.0,621.464,621.464,620.9067,621.1853,700.0
2021-09-01 12:50:00,645.98,646.14,645.46,645.62,999.0,620.7145,620.8682,620.2148,620.3686,999.0
2021-09-01 13:00:00,646.05,646.32,645.35,646.32,1161.0,620.7817,621.0412,620.1091,621.0412,1161.0
2021-09-01 13:10:00,646.51,646.92,646.21,646.92,723.0,621.2238,621.6177,620.9355,621.6177,723.0
2021-09-01 13:20:00,646.35,646.47,645.86,645.86,400.0,621.07,621.1853,620.5992,620.5992,400.0
2021-09-01 13:30:00,646.48,647.39,646.48,647.39,2559.0,621.1949,622.0693,621.1949,622.0693,2559.0
2021-09-01 13:40:00,647.06,647.72,646.96,647.48,1852.0,621.7522,622.3864,621.6562,622.1558,1852.0
2021-09-01 13:50:00,647.33,647.67,646.65,647.01,1900.0,622.0117,622.3384,621.3583,621.7042,1900.0
2021-09-01 14:00:00,646.54,646.98,646.21,646.21,1478.0,621.2526,621.6754,620.9355,620.9355,1478.0
2021-09-01 14:10:00,645.65,648.53,645.65,648.53,1159.0,620.3974,623.1648,620.3974,623.1648,1159.0
2021-09-01 14:20:00,648.13,649.4,648.13,649.4,1026.0,622.7804,624.0007,622.7804,624.0007,1026.0
2021-09-01 14:30:00,649.29,650.43,648.16,648.55,2053.0,623.895,624.9904,622.8092,623.184,2053.0
2021-09-01 14:40:00,648.64,648.88,648.64,648.64,300.0,623.2705,623.5011,623.2705,623.2705,300.0
2021-09-01 14:50:00,648.56,648.56,647.83,647.94,1243.0,623.1936,623.1936,622.4921,622.5978,1243.0
2021-09-01 15:00:00,647.6,649.04,647.57,648.8,1326.0,622.2711,623.6548,622.2423,623.4242,1326.0
2021-09-01 15:10:00,648.98,649.07,648.21,649.07,1400.0,623.5972,623.6836,622.8573,623.6836,1400.0
2021-09-01 15:20:00,649.24,649.58,648.79,649.58,1923.0,623.847,624.1737,623.4146,624.1737,1923.0
2021-09-01 15:30:00,649.27,650.08,648.8,650.08,4151.0,623.8758,624.6541,623.4242,624.6541,4151.0
2021-09-01 15:40:00,649.99,650.92,649.48,650.92,5669.0,624.5676,625.4613,624.0776,625.4613,5669.0
2021-09-01 15:50:00,650.8,651.34,649.15,649.46,28827.0,625.346,625.8648,623.7605,624.0584,28827.0
2021-09-02 09:30:00,651.2,655.72,651.2,654.28,14239.0,625.7303,630.0735,625.7303,628.6899,14239.0
2021-09-02 09:40:00,654.25,657.55,654.24,655.88,14558.0,628.661,631.832,628.6514,630.2273,14558.0
2021-09-02 09:50:00,655.77,657.16,655.13,656.1,6325.0,630.1216,631.4572,629.5066,630.4387,6325.0
2021-09-02 10:00:00,656.31,658.39,655.39,657.69,13025.0,630.6405,632.6391,629.7564,631.9665,13025.0
2021-09-02 10:10:00,658.06,659.09,657.37,658.21,16414.0,632.322,633.3117,631.659,632.4661,16414.0
2021-09-02 10:20:00,657.44,657.44,655.8,655.81,1274.0,631.7263,631.7263,630.1504,630.16,1274.0
2021-09-02 10:30:00,655.81,655.81,651.1,651.39,1799.0,630.16,630.16,625.6342,625.9129,1799.0
2021-09-02 10:40:00,651.75,651.75,650.49,650.5,900.0,626.2588,626.2588,625.0481,625.0577,900.0
2021-09-02 10:50:00,650.56,650.57,647.78,648.56,2769.0,625.1154,625.125,622.4441,623.1936,2769.0
2021-09-02 11:00:00,648.57,648.57,646.6,647.1,2241.0,623.2032,623.2032,621.3102,621.7907,2241.0
2021-09-02 11:10:00,647.18,649.43,646.83,649.43,1816.0,621.8676,624.0296,621.5312,624.0296,1816.0
2021-09-02 11:20:00,649.3,650.28,648.98,650.28,554.0,623.9046,624.8463,623.5972,624.8463,554.0
2021-09-02 11:30:00,650.71,651.4,650.43,651.16,2625.0,625.2595,625.9225,624.9904,625.6919,2625.0
2021-09-02 11:40:00,651.66,651.71,649.76,649.76,1102.0,626.1723,626.2204,624.3466,624.3466,1102.0
2021-09-02 11:50:00,650.3,650.6,650.23,650.6,760.0,624.8655,625.1538,624.7983,625.1538,760.0
2021-09-02 12:00:00,650.93,651.38,650.93,651.38,468.0,625.4709,625.9033,625.4709,625.9033,468.0
2021-09-02 12:10:00,650.96,651.79,650.63,650.63,1000.0,625.4997,626.2972,625.1826,625.1826,1000.0
2021-09-02 12:20:00,650.21,650.21,649.32,649.33,219.0,624.779,624.779,623.9239,623.9335,219.0
2021-09-02 12:30:00,649.32,650.57,648.83,649.94,2637.0,623.9239,625.125,623.453,624.5196,2637.0
2021-09-02 12:40:00,650.01,650.01,649.28,649.51,300.0,624.5869,624.5869,623.8854,624.1064,300.0
2021-09-02 12:50:00,649.26,649.26,648.62,649.0,1100.0,623.8662,623.8662,623.2512,623.6164,1100.0
2021-09-02 13:00:00,649.56,649.89,648.51,649.21,2523.0,624.1545,624.4716,623.1455,623.8182,2523.0
2021-09-02 13:10:00,648.99,648.99,648.33,648.43,2784.0,623.6068,623.6068,622.9726,623.0687,2784.0
2021-09-02 13:20:00,647.99,648.82,647.99,648.46,1500.0,622.6459,623.4434,622.6459,623.0975,1500.0
2021-09-02 13:30:00,648.05,648.46,648.04,648.46,993.0,622.7035,623.0975,622.6939,623.0975,993.0
2021-09-02 13:40:00,648.61,648.61,648.09,648.1,675.0,623.2416,623.2416,622.742,622.7516,675.0
2021-09-02 13:50:00,648.04,648.45,647.61,648.33,2792.0,622.6939,623.0879,622.2807,622.9726,2792.0
2021-09-02 14:00:00,648.51,648.63,646.61,647.59,3670.0,623.1455,623.2608,621.3198,622.2615,3670.0
2021-09-02 14:10:00,647.63,648.52,647.41,648.03,700.0,622.3,623.1551,622.0886,622.6843,700.0
2021-09-02 14:20:00,648.33,649.28,647.76,647.76,2000.0,622.9726,623.8854,622.4249,622.4249,2000.0
2021-09-02 14:30:00,647.61,647.94,647.53,647.53,1381.0,622.2807,622.5978,622.2039,622.2039,1381.0
2021-09-02 14:40:00,647.33,647.61,646.95,647.31,1768.0,622.0117,622.2807,621.6465,621.9925,1768.0
2021-09-02 14:50:00,647.47,647.47,646.62,647.08,3100.0,622.1462,622.1462,621.3295,621.7715,3100.0
2021-09-02 15:00:00,647.38,647.39,645.69,645.69,1387.0,622.0597,622.0693,620.4358,620.4358,1387.0
2021-09-02 15:10:00,645.97,647.02,645.87,645.99,4778.0,620.7049,621.7138,620.6088,620.7241,4778.0
2021-09-02 15:20:00,646.37,646.38,645.76,646.28,1834.0,621.0892,621.0988,620.5031,621.0028,1834.0
2021-09-02 15:30:00,646.66,649.19,645.99,649.19,2944.0,621.3679,623.7989,620.7241,623.7989,2944.0
2021-09-02 15:40:00,649.19,649.19,646.45,646.45,4302.0,623.7989,623.7989,621.1661,621.1661,4302.0
2021-09-02 15:50:00,646.41,649.78,646.41,649.27,15599.0,621.1277,624.3659,621.1277,623.8758,15599.0
2021-09-03 09:30:00,646.39,650.61,646.39,650.61,6318.0,621.1085,625.1634,621.1085,625.1634,6318.0
2021-09-03 09:40:00,649.25,654.23,649.25,652.92,2200.0,623.8566,628.6418,623.8566,627.3831,2200.0
2021-09-03 09:50:00,652.79,654.2,651.36,651.61,5384.0,627.2581,628.613,625.8841,626.1243,5384.0
2021-09-03 10:00:00,651.24,652.87,651.24,652.08,1396.0,625.7688,627.335,625.7688,626.5759,1396.0
2021-09-03 10:10:00,651.01,652.0,648.93,648.94,2178.0,625.5478,626.499,623.5491,623.5587,2178.0
2021-09-03 10:20:00,647.84,649.17,647.83,648.7,1219.0,622.5017,623.7797,622.4921,623.3281,1219.0
2021-09-03 10:30:00,648.12,650.35,648.0,649.42,1369.0,622.7708,624.9136,622.6555,624.0199,1369.0
2021-09-03 10:40:00,648.75,650.35,648.75,650.35,700.0,623.3761,624.9136,623.3761,624.9136,700.0
2021-09-03 10:50:00,650.07,651.13,649.95,649.95,2529.0,624.6445,625.6631,624.5292,624.5292,2529.0
2021-09-03 11:00:00,649.12,649.84,647.86,649.84,1639.0,623.7317,624.4235,622.521,624.4235,1639.0
2021-09-03 11:10:00,649.41,650.45,649.41,649.65,2900.0,624.0103,625.0097,624.0103,624.2409,2900.0
2021-09-03 11:20:00,649.23,650.63,649.23,650.02,1550.0,623.8374,625.1826,623.8374,624.5965,1550.0
2021-09-03 11:30:00,650.19,651.93,650.19,651.05,1835.0,624.7598,626.4318,624.7598,625.5862,1835.0
2021-09-03 11:40:00,650.42,650.65,648.46,648.46,2502.0,624.9808,625.2018,623.0975,623.0975,2502.0
2021-09-03 11:50:00,648.67,649.07,647.59,648.5,2147.0,623.2993,623.6836,622.2615,623.1359,2147.0
2021-09-03 12:00:00,647.99,649.68,647.63,649.68,1902.0,622.6459,624.2698,622.3,624.2698,1902.0
2021-09-03 12:10:00,649.34,650.72,649.2,649.2,2323.0,623.9431,625.2691,623.8085,623.8085,2323.0
2021-09-03 12:20:00,649.92,650.44,649.83,650.44,600.0,624.5004,625.0,624.4139,625.0,600.0
2021-09-03 12:30:00,650.28,650.28,649.8,650.0,2414.0,624.8463,624.8463,624.3851,624.5773,2414.0
2021-09-03 12:40:00,649.94,650.13,649.89,649.89,300.0,624.5196,624.7022,624.4716,624.4716,300.0
2021-09-03 12:50:00,650.33,652.09,650.32,651.73,700.0,624.8944,626.5855,624.8847,626.2396,700.0
2021-09-03 13:00:00,652.63,653.84,652.62,653.11,705.0,627.1044,628.2671,627.0948,627.5656,705.0
2021-09-03 13:10:00,652.61,652.88,652.02,652.39,2400.0,627.0852,627.3446,626.5183,626.8738,2400.0
2021-09-03 13:20:00,652.33,652.55,650.53,650.54,1955.0,626.8161,627.0275,625.0865,625.0961,1955.0
2021-09-03 13:30:00,650.27,650.54,650.21,650.22,1000.0,624.8367,625.0961,624.779,624.7887,1000.0
2021-09-03 13:40:00,649.83,652.12,649.83,651.56,2762.0,624.4139,626.6143,624.4139,626.0762,2762.0
2021-09-03 13:50:00,651.56,651.99,651.55,651.71,300.0,626.0762,626.4894,626.0666,626.2204,300.0
2021-09-03 14:00:00,651.7,653.14,651.62,652.75,1466.0,626.2108,627.5944,626.1339,627.2197,1466.0
2021-09-03 14:10:00,652.8,652.89,651.73,652.25,2100.0,627.2677,627.3542,626.2396,626.7393,2100.0
2021-09-03 14:20:00,652.09,652.68,651.98,652.35,900.0,626.5855,627.1524,626.4798,626.8353,900.0
2021-09-03 14:30:00,652.39,652.48,652.39,652.48,200.0,626.8738,626.9603,626.8738,626.9603,200.0
2021-09-03 14:40:00,652.43,653.57,652.38,653.56,779.0,626.9122,628.0076,626.8642,627.998,779.0
2021-09-03 14:50:00,653.4,654.13,653.0,653.02,2722.0,627.8443,628.5457,627.4599,627.4791,2722.0
2021-09-03 15:00:00,652.13,652.59,651.71,652.19,2040.0,626.6239,627.066,626.2204,626.6816,2040.0
2021-09-03 15:10:00,652.21,652.72,651.86,651.86,800.0,626.7008,627.1909,626.3645,626.3645,800.0
2021-09-03 15:20:00,652.12,652.28,651.91,652.13,1600.0,626.6143,626.7681,626.4126,626.6239,1600.0
2021-09-03 15:30:00,651.86,653.99,651.73,653.5,3700.0,626.3645,628.4112,626.2396,627.9404,3700.0
2021-09-03 15:40:00,653.34,653.34,652.34,653.0,4411.0,627.7866,627.7866,626.8257,627.4599,4411.0
2021-09-03 15:50:00,653.25,653.25,650.34,650.8,22817.0,627.7001,627.7001,624.904,625.346,22817.0
2021-09-07 09:30:00,650.54,655.54,649.0,649.76,12602.0,625.0961,629.9006,623.6164,624.3466,12602.0
2021-09-07 09:40:00,647.73,648.21,643.45,643.46,4520.0,622.396,622.8573,618.2834,618.293,4520.0
2021-09-07 09:50:00,643.4,644.05,642.04,644.05,2132.0,618.2354,618.86,616.9286,618.86,2132.0
2021-09-07 10:00:00,644.44,644.44,643.42,643.85,1400.0,619.2347,619.2347,618.2546,618.6678,1400.0
2021-09-07 10:10:00,644.0,644.83,644.0,644.83,500.0,618.8119,619.6095,618.8119,619.6095,500.0
2021-09-07 10:20:00,646.42,647.8,645.93,647.8,885.0,621.1373,622.4633,620.6664,622.4633,885.0
2021-09-07 10:30:00,648.4,650.28,648.4,650.28,909.0,623.0398,624.8463,623.0398,624.8463,909.0
2021-09-07 10:40:00,650.26,651.61,650.2,650.64,2958.0,624.8271,626.1243,624.7694,625.1922,2958.0
2021-09-07 10:50:00,650.95,652.22,650.95,652.22,1402.0,625.4901,626.7104,625.4901,626.7104,1402.0
2021-09-07 11:00:00,652.48,653.68,651.85,653.52,2449.0,626.9603,628.1133,626.3549,627.9596,2449.0
2021-09-07 11:10:00,654.12,655.9,653.54,655.86,1623.0,628.5361,630.2465,627.9788,630.2081,1623.0
2021-09-07 11:20:00,655.6,656.83,653.4,653.4,5220.0,629.9582,631.1401,627.8443,627.8443,5220.0
2021-09-07 11:30:00,653.81,655.14,653.81,654.86,1182.0,628.2382,629.5162,628.2382,629.2472,1182.0
2021-09-07 11:40:00,655.09,655.1,653.24,653.25,2191.0,629.4682,629.4778,627.6905,627.7001,2191.0
2021-09-07 11:50:00,653.35,655.0,653.35,655.0,1302.0,627.7962,629.3817,627.7962,629.3817,1302.0
2021-09-07 12:00:00,654.53,655.11,653.52,654.94,1768.0,628.9301,629.4874,627.9596,629.324,1768.0
2021-09-07 12:10:00,655.02,656.79,655.01,656.42,2787.0,629.4009,631.1017,629.3913,630.7462,2787.0
2021-09-07 12:20:00,657.07,657.99,654.87,654.87,3128.0,631.3707,632.2548,629.2568,629.2568,3128.0
2021-09-07 12:30:00,655.74,655.83,655.25,655.83,400.0,630.0928,630.1792,629.6219,630.1792,400.0
2021-09-07 12:40:00,655.87,658.86,655.87,657.87,3470.0,630.2177,633.0907,630.2177,632.1394,3470.0
2021-09-07 12:50:00,658.38,658.38,657.39,658.04,389.0,632.6295,632.6295,631.6782,632.3028,389.0
2021-09-07 13:00:00,657.43,657.69,655.92,656.78,1409.0,631.7167,631.9665,630.2657,631.0921,1409.0
2021-09-07 13:10:00,656.14,656.7,656.04,656.69,1177.0,630.4771,631.0152,630.381,631.0056,1177.0
2021-09-07 13:20:00,656.58,656.84,656.47,656.66,1205.0,630.8999,631.1497,630.7942,630.9768,1205.0
2021-09-07 13:30:00,656.77,657.0,655.57,656.18,2434.0,631.0825,631.3035,629.9294,630.5155,2434.0
2021-09-07 13:40:00,656.47,657.0,656.46,657.0,400.0,630.7942,631.3035,630.7846,631.3035,400.0
2021-09-07 13:50:00,657.0,657.14,656.64,656.86,1024.0,631.3035,631.438,630.9576,631.169,1024.0
2021-09-07 14:00:00,656.38,657.19,656.19,657.19,1113.0,630.7077,631.486,630.5252,631.486,1113.0
2021-09-07 14:10:00,656.67,656.98,656.37,656.98,1336.0,630.9864,631.2843,630.6981,631.2843,1336.0
2021-09-07 14:20:00,656.61,657.11,656.61,657.11,1047.0,630.9287,631.4092,630.9287,631.4092,1047.0
2021-09-07 14:30:00,656.68,657.18,656.67,657.18,802.0,630.996,631.4764,630.9864,631.4764,802.0
2021-09-07 14:40:00,657.19,657.89,656.71,657.22,4326.0,631.486,632.1587,631.0248,631.5149,4326.0
2021-09-07 14:50:00,657.22,657.9,657.11,657.34,4378.0,631.5149,632.1683,631.4092,631.6302,4378.0
2021-09-07 15:00:00,657.49,657.49,657.1,657.1,400.0,631.7743,631.7743,631.3996,631.3996,400.0
2021-09-07 15:10:00,657.7,658.86,657.11,658.86,3629.0,631.9761,633.0907,631.4092,633.0907,3629.0
2021-09-07 15:20:00,659.02,659.06,657.48,657.63,3583.0,633.2445,633.2829,631.7647,631.9088,3583.0
2021-09-07 15:30:00,657.6,658.07,657.23,657.3,4108.0,631.88,632.3316,631.5245,631.5917,4108.0
2021-09-07 15:40:00,657.05,657.05,655.0,655.23,7066.0,631.3515,631.3515,629.3817,629.6027,7066.0
2021-09-07 15:50:00,655.13,656.25,655.08,655.68,19834.0,629.5066,630.5828,629.4586,630.0351,19834.0
2021-09-08 09:30:00,655.0,656.23,651.07,653.35,3793.0,629.3817,630.5636,625.6054,627.7962,3793.0
2021-09-08 09:40:00,654.06,656.9,653.85,655.4,2559.0,628.4785,631.2074,628.2767,629.7661,2559.0
2021-09-08 09:50:00,655.16,657.2,654.78,657.06,6013.0,629.5354,631.4957,629.1703,631.3611,6013.0
2021-09-08 10:00:00,657.25,662.85,657.25,661.96,6364.0,631.5437,636.9247,631.5437,636.0695,6364.0
2021-09-08 10:10:00,662.83,667.07,661.6,661.6,4481.0,636.9055,640.9796,635.7236,635.7236,4481.0
2021-09-08 10:20:00,661.87,663.27,660.27,660.65,2200.0,635.983,637.3282,634.4456,634.8107,2200.0
2021-09-08 10:30:00,660.67,660.85,658.46,659.35,961.0,634.8299,635.0029,632.7064,633.5616,961.0
2021-09-08 10:40:00,658.73,659.54,658.47,658.48,3437.0,632.9658,633.7441,632.716,632.7256,3437.0
2021-09-08 10:50:00,657.5,659.28,657.23,659.28,979.0,631.7839,633.4943,631.5245,633.4943,979.0
2021-09-08 11:00:00,658.61,662.38,658.6,662.3,4741.0,632.8505,636.4731,632.8409,636.3962,4741.0
2021-09-08 11:10:00,661.9,662.0,660.65,660.97,2100.0,636.0118,636.1079,634.8107,635.1182,2100.0
2021-09-08 11:20:00,660.4,663.41,660.4,663.19,3566.0,634.5705,637.4628,634.5705,637.2514,3566.0
2021-09-08 11:30:00,663.03,665.52,662.95,665.52,2375.0,637.0976,639.4902,637.0208,639.4902,2375.0
2021-09-08 11:40:00,665.0,665.0,662.3,662.47,1766.0,638.9906,638.9906,636.3962,636.5595,1766.0
2021-09-08 11:50:00,661.61,662.67,661.61,662.67,648.0,635.7332,636.7517,635.7332,636.7517,648.0
2021-09-08 12:00:00,662.64,664.35,662.64,664.34,3721.0,636.7229,638.366,636.7229,638.3564,3721.0
2021-09-08 12:10:00,663.9,664.46,663.51,663.8,1507.0,637.9336,638.4717,637.5589,637.8375,1507.0
2021-09-08 12:20:00,663.99,664.29,663.48,663.48,1168.0,638.0201,638.3083,637.53,637.53,1168.0
2021-09-08 12:30:00,663.63,663.63,663.23,663.3,420.0,637.6742,637.6742,637.2898,637.3571,420.0
2021-09-08 12:40:00,663.79,664.09,663.44,664.04,1000.0,637.8279,638.1162,637.4916,638.0681,1000.0
2021-09-08 12:50:00,663.67,663.67,662.45,662.45,1607.0,637.7126,637.7126,636.5403,636.5403,1607.0
2021-09-08 13:00:00,663.13,663.49,662.87,662.87,990.0,637.1937,637.5396,636.9439,636.9439,990.0
2021-09-08 13:10:00,662.52,663.05,662.39,662.39,921.0,636.6076,637.1168,636.4827,636.4827,921.0
2021-09-08 13:20:00,662.53,663.6,662.53,663.58,1358.0,636.6172,637.6453,636.6172,637.6261,1358.0
2021-09-08 13:30:00,663.5,664.09,663.46,664.09,1507.0,637.5492,638.1162,637.5108,638.1162,1507.0
2021-09-08 13:40:00,664.43,665.07,664.32,665.07,1432.0,638.4429,639.0578,638.3372,639.0578,1432.0
2021-09-08 13:50:00,665.0,665.29,664.69,665.0,12600.0,638.9906,639.2692,638.6927,638.9906,12600.0
2021-09-08 14:00:00,664.42,665.17,664.42,664.68,1050.0,638.4333,639.1539,638.4333,638.6831,1050.0
2021-09-08 14:10:00,664.66,664.67,662.49,662.49,691.0,638.6639,638.6735,636.5788,636.5788,691.0
2021-09-08 14:20:00,662.79,663.25,662.51,662.75,1383.0,636.867,637.309,636.598,636.8286,1383.0
2021-09-08 14:30:00,662.57,663.12,661.9,662.09,2400.0,636.6556,637.1841,636.0118,636.1944,2400.0
2021-09-08 14:40:00,662.03,662.35,661.75,661.75,2338.0,636.1367,636.4442,635.8677,635.8677,2338.0
2021-09-08 14:50:00,662.42,662.42,661.45,661.84,3297.0,636.5115,636.5115,635.5794,635.9542,3297.0
2021-09-08 15:00:00,661.88,662.05,659.77,659.77,2802.0,635.9926,636.156,633.9651,633.9651,2802.0
2021-09-08 15:10:00,659.46,659.86,659.33,659.5,1500.0,633.6673,634.0516,633.5423,633.7057,1500.0
2021-09-08 15:20:00,659.33,659.33,658.34,658.82,549.0,633.5423,633.5423,632.5911,633.0523,549.0
2021-09-08 15:30:00,658.95,659.2,658.72,658.98,1637.0,633.1772,633.4174,632.9562,633.206,1637.0
2021-09-08 15:40:00,659.1,659.96,658.91,659.61,2213.0,633.3213,634.1477,633.1388,633.8114,2213.0
2021-09-08 15:50:00,659.59,660.04,658.75,658.95,9935.0,633.7922,634.2246,632.985,633.1772,9935.0
2021-09-09 09:30:00,661.06,661.71,659.14,661.02,7006.0,635.2047,635.8293,633.3598,635.1662,7006.0
2021-09-09 09:40:00,662.46,662.93,662.16,662.93,500.0,636.5499,637.0015,636.2617,637.0015,500.0
2021-09-09 09:50:00,663.56,663.56,659.01,660.02,5206.0,637.6069,637.6069,633.2349,634.2054,5206.0
2021-09-09 10:00:00,659.65,661.99,659.65,661.29,10234.0,633.8498,636.0983,633.8498,635.4257,10234.0
2021-09-09 10:10:00,661.45,662.44,660.51,660.51,4766.0,635.5794,636.5307,634.6762,634.6762,4766.0
2021-09-09 10:20:00,658.5,658.82,655.74,656.59,1519.0,632.7448,633.0523,630.0928,630.9095,1519.0
2021-09-09 10:30:00,656.5,656.5,654.01,655.16,900.0,630.823,630.823,628.4304,629.5354,900.0
2021-09-09 10:40:00,655.19,656.0,655.19,656.0,1217.0,629.5643,630.3426,629.5643,630.3426,1217.0
2021-09-09 10:50:00,655.67,656.59,654.3,655.11,1768.0,630.0255,630.9095,628.7091,629.4874,1768.0
2021-09-09 11:00:00,655.5,655.65,654.77,655.36,1511.0,629.8621,630.0063,629.1607,629.7276,1511.0
2021-09-09 11:10:00,655.79,656.57,655.79,656.56,607.0,630.1408,630.8903,630.1408,630.8807,607.0
2021-09-09 11:20:00,656.0,656.8,656.0,656.16,6891.0,630.3426,631.1113,630.3426,630.4963,6891.0
2021-09-09 11:30:00,655.09,656.56,655.09,656.3,782.0,629.4682,630.8807,629.4682,630.6309,782.0
2021-09-09 11:40:00,656.3,656.3,656.3,656.3,0.0,630.6309,630.6309,630.6309,630.6309,0.0
2021-09-09 11:50:00,656.4,656.73,656.12,656.73,785.0,630.7269,631.044,630.4579,631.044,785.0
2021-09-09 12:00:00,657.19,657.4,656.83,656.83,593.0,631.486,631.6878,631.1401,631.1401,593.0
2021-09-09 12:10:00,657.46,657.7,656.95,656.95,673.0,631.7455,631.9761,631.2554,631.2554,673.0
2021-09-09 12:20:00,656.75,656.75,656.43,656.43,301.0,631.0633,631.0633,630.7558,630.7558,301.0
2021-09-09 12:30:00,655.72,655.99,655.72,655.99,200.0,630.0735,630.333,630.0735,630.333,200.0
2021-09-09 12:40:00,656.14,656.61,656.14,656.3,2486.0,630.4771,630.9287,630.4771,630.6309,2486.0
2021-09-09 12:50:00,656.88,656.88,655.84,656.4,8723.0,631.1882,631.1882,630.1888,630.7269,8723.0
2021-09-09 13:00:00,656.38,656.38,654.44,654.93,1253.0,630.7077,630.7077,628.8436,629.3144,1253.0
2021-09-09 13:10:00,655.81,656.64,655.78,655.93,1018.0,630.16,630.9576,630.1312,630.2753,1018.0
2021-09-09 13:20:00,654.18,654.63,654.1,654.28,1508.0,628.5938,629.0262,628.5169,628.6899,1508.0
2021-09-09 13:30:00,654.46,654.46,654.18,654.18,200.0,628.8628,628.8628,628.5938,628.5938,200.0
2021-09-09 13:40:00,653.68,654.57,653.65,654.29,1297.0,628.1133,628.9685,628.0845,628.6995,1297.0
2021-09-09 13:50:00,653.96,654.18,653.6,653.77,900.0,628.3824,628.5938,628.0365,628.1998,900.0
2021-09-09 14:00:00,653.46,655.05,653.46,655.05,2591.0,627.9019,629.4297,627.9019,629.4297,2591.0
2021-09-09 14:10:00,655.21,656.31,655.2,655.79,921.0,629.5835,630.6405,629.5739,630.1408,921.0
2021-09-09 14:20:00,655.77,655.89,655.77,655.88,200.0,630.1216,630.2369,630.1216,630.2273,200.0
2021-09-09 14:30:00,655.57,656.73,655.57,656.58,1000.0,629.9294,631.044,629.9294,630.8999,1000.0
2021-09-09 14:40:00,656.98,656.98,654.7,656.08,1352.0,631.2843,631.2843,629.0934,630.4195,1352.0
2021-09-09 14:50:00,657.0,657.41,656.08,656.19,2266.0,631.3035,631.6974,630.4195,630.5252,2266.0
2021-09-09 15:00:00,656.64,656.83,656.61,656.83,610.0,630.9576,631.1401,630.9287,631.1401,610.0
2021-09-09 15:10:00,656.58,656.8,656.11,656.11,1400.0,630.8999,631.1113,630.4483,630.4483,1400.0
2021-09-09 15:20:00,656.39,656.86,656.28,656.28,1101.0,630.7173,631.169,630.6116,630.6116,1101.0
2021-09-09 15:30:00,655.71,655.71,653.94,655.42,1299.0,630.0639,630.0639,628.3632,629.7853,1299.0
2021-09-09 15:40:00,655.14,655.26,653.95,653.95,2075.0,629.5162,629.6315,628.3728,628.3728,2075.0
2021-09-09 15:50:00,653.64,653.68,651.91,653.44,14736.0,628.0749,628.1133,626.4126,627.8827,14736.0
2021-09-10 09:30:00,655.78,658.34,652.95,653.57,4342.0,630.1312,632.5911,627.4119,628.0076,4342.0
2021-09-10 09:40:00,653.57,655.39,651.34,655.12,4943.0,628.0076,629.7564,625.8648,629.497,4943.0
2021-09-10 09:50:00,653.6,654.35,653.33,654.35,1160.0,628.0365,628.7571,627.777,628.7571,1160.0
2021-09-10 10:00:00,654.72,655.45,653.0,653.0,1743.0,629.1126,629.8141,627.4599,627.4599,1743.0
2021-09-10 10:10:00,652.49,654.3,652.24,654.3,800.0,626.9699,628.7091,626.7296,628.7091,800.0
2021-09-10 10:20:00,654.35,654.53,653.44,654.39,1900.0,628.7571,628.9301,627.8827,628.7956,1900.0
2021-09-10 10:30:00,652.94,654.37,652.73,653.47,1192.0,627.4023,628.7763,627.2005,627.9115,1192.0
2021-09-10 10:40:00,653.01,653.15,652.43,652.43,584.0,627.4695,627.6041,626.9122,626.9122,584.0
2021-09-10 10:50:00,652.52,653.28,651.74,652.78,2562.0,626.9987,627.729,626.2492,627.2485,2562.0
2021-09-10 11:00:00,653.42,653.42,652.18,652.49,3065.0,627.8635,627.8635,626.672,626.9699,3065.0
2021-09-10 11:10:00,653.36,654.54,653.35,654.54,1670.0,627.8058,628.9397,627.7962,628.9397,1670.0
2021-09-10 11:20:00,654.86,654.86,653.9,654.1,3492.0,629.2472,629.2472,628.3247,628.5169,3492.0
2021-09-10 11:30:00,653.09,654.34,653.09,653.57,1502.0,627.5464,628.7475,627.5464,628.0076,1502.0
2021-09-10 11:40:00,653.48,654.36,653.48,654.36,306.0,627.9211,628.7667,627.9211,628.7667,306.0
2021-09-10 11:50:00,654.78,655.72,654.78,655.24,1233.0,629.1703,630.0735,629.1703,629.6123,1233.0
2021-09-10 12:00:00,655.21,656.5,655.01,656.49,1334.0,629.5835,630.823,629.3913,630.8134,1334.0
2021-09-10 12:10:00,656.54,656.73,656.3,656.3,400.0,630.8615,631.044,630.6309,630.6309,400.0
2021-09-10 12:20:00,656.12,656.12,655.99,656.04,300.0,630.4579,630.4579,630.333,630.381,300.0
2021-09-10 12:30:00,656.16,657.87,656.16,657.87,507.0,630.4963,632.1394,630.4963,632.1394,507.0
2021-09-10 12:40:00,657.7,658.05,657.37,658.05,400.0,631.9761,632.3124,631.659,632.3124,400.0
2021-09-10 12:50:00,657.87,657.87,657.87,657.87,100.0,632.1394,632.1394,632.1394,632.1394,100.0
2021-09-10 13:00:00,657.72,657.9,657.47,657.47,300.0,631.9953,632.1683,631.7551,631.7551,300.0
2021-09-10 13:10:00,657.56,657.82,657.56,657.74,300.0,631.8416,632.0914,631.8416,632.0145,300.0
2021-09-10 13:20:00,657.52,657.75,657.27,657.55,500.0,631.8031,632.0241,631.5629,631.832,500.0
2021-09-10 13:30:00,658.22,658.46,658.22,658.46,400.0,632.4758,632.7064,632.4758,632.7064,400.0
2021-09-10 13:40:00,657.73,658.62,657.72,658.2,1700.0,632.0049,632.8601,631.9953,632.4565,1700.0
2021-09-10 13:50:00,657.88,658.33,656.52,657.04,10439.0,632.1491,632.5815,630.8422,631.3419,10439.0
2021-09-10 14:00:00,656.31,656.31,655.67,656.21,1000.0,630.6405,630.6405,630.0255,630.5444,1000.0
2021-09-10 14:10:00,656.49,656.49,655.55,655.98,2883.0,630.8134,630.8134,629.9102,630.3234,2883.0
2021-09-10 14:20:00,655.89,657.04,655.38,656.92,10740.0,630.2369,631.3419,629.7468,631.2266,10740.0
2021-09-10 14:30:00,656.5,657.28,656.47,657.0,8402.0,630.823,631.5725,630.7942,631.3035,8402.0
2021-09-10 14:40:00,656.92,657.14,656.19,656.19,1331.0,631.2266,631.438,630.5252,630.5252,1331.0
2021-09-10 14:50:00,656.12,657.02,656.03,656.96,3090.0,630.4579,631.3227,630.3714,631.265,3090.0
2021-09-10 15:00:00,657.02,657.03,656.2,656.43,7189.0,631.3227,631.3323,630.5348,630.7558,7189.0
2021-09-10 15:10:00,655.85,656.1,654.73,654.73,1101.0,630.1985,630.4387,629.1223,629.1223,1101.0
2021-09-10 15:20:00,655.29,655.65,655.29,655.5,500.0,629.6604,630.0063,629.6604,629.8621,500.0
2021-09-10 15:30:00,655.19,655.19,653.74,653.74,1400.0,629.5643,629.5643,628.171,628.171,1400.0
2021-09-10 15:40:00,653.01,653.44,652.51,652.63,2539.0,627.4695,627.8827,626.9891,627.1044,2539.0
2021-09-10 15:50:00,652.38,652.93,650.56,650.72,9677.0,626.8642,627.3927,625.1154,625.2691,9677.0
2021-09-13 09:30:00,656.18,656.26,652.73,654.35,6849.0,630.5155,630.5924,627.2005,628.7571,6849.0
2021-09-13 09:40:00,652.44,652.97,650.88,652.31,1904.0,626.9218,627.4311,625.4228,626.7969,1904.0
2021-09-13 09:50:00,652.49,652.84,650.6,652.52,3850.0,626.9699,627.3062,625.1538,626.9987,3850.0
2021-09-13 10:00:00,650.89,651.76,650.01,650.72,2500.0,625.4324,626.2684,624.5869,625.2691,2500.0
2021-09-13 10:10:00,651.08,651.42,645.0,645.57,7126.0,625.615,625.9417,619.7728,620.3205,7126.0
2021-09-13 10:20:00,645.8,646.35,642.14,642.63,6331.0,620.5415,621.07,617.0247,617.4955,6331.0
2021-09-13 10:30:00,643.29,644.65,640.41,644.5,3249.0,618.1297,619.4365,615.3623,619.2924,3249.0
2021-09-13 10:40:00,644.3,646.09,642.33,645.64,4364.0,619.1002,620.8202,617.2072,620.3878,4364.0
2021-09-13 10:50:00,646.19,646.19,644.46,644.92,2832.0,620.9163,620.9163,619.2539,619.6959,2832.0
2021-09-13 11:00:00,644.87,645.67,643.08,643.45,3397.0,619.6479,620.4166,617.9279,618.2834,3397.0
2021-09-13 11:10:00,641.67,642.04,640.0,641.61,4233.0,616.5731,616.9286,614.9684,616.5154,4233.0
2021-09-13 11:20:00,641.26,641.3,640.24,641.17,1742.0,616.1791,616.2175,615.199,616.0926,1742.0
2021-09-13 11:30:00,641.83,642.15,641.07,641.07,1597.0,616.7268,617.0343,615.9965,615.9965,1597.0
2021-09-13 11:40:00,640.82,643.0,640.75,641.9,4625.0,615.7563,617.851,615.689,616.7941,4625.0
2021-09-13 11:50:00,641.51,641.51,638.58,638.82,2618.0,616.4193,616.4193,613.6039,613.8345,2618.0
2021-09-13 12:00:00,639.32,639.32,636.77,637.0,1921.0,614.315,614.315,611.8647,612.0857,1921.0
2021-09-13 12:10:00,636.75,638.77,636.75,637.05,2579.0,611.8455,613.7865,611.8455,612.1338,2579.0
2021-09-13 12:20:00,636.72,637.37,636.49,636.49,1838.0,611.8167,612.4412,611.5957,611.5957,1838.0
2021-09-13 12:30:00,636.85,637.14,636.49,636.85,5641.0,611.9416,612.2202,611.5957,611.9416,5641.0
2021-09-13 12:40:00,635.88,638.24,635.26,638.24,3900.0,611.0095,613.2772,610.4138,613.2772,3900.0
2021-09-13 12:50:00,637.83,637.83,636.87,636.87,1529.0,612.8832,612.8832,611.9608,611.9608,1529.0
2021-09-13 13:00:00,637.04,637.98,637.04,637.8,1559.0,612.1241,613.0274,612.1241,612.8544,1559.0
2021-09-13 13:10:00,638.26,638.76,637.6,637.61,1173.0,613.2964,613.7769,612.6622,612.6719,1173.0
2021-09-13 13:20:00,638.18,640.94,638.17,639.9,3870.0,613.2196,615.8716,613.21,614.8723,3870.0
2021-09-13 13:30:00,639.69,640.97,639.69,640.21,900.0,614.6705,615.9004,614.6705,615.1702,900.0
2021-09-13 13:40:00,639.48,639.91,639.13,639.91,2030.0,614.4687,614.8819,614.1324,614.8819,2030.0
2021-09-13 13:50:00,639.92,640.78,639.56,639.91,2276.0,614.8915,615.7179,614.5456,614.8819,2276.0
2021-09-13 14:00:00,640.29,640.38,639.45,639.6,1132.0,615.247,615.3335,614.4399,614.584,1132.0
2021-09-13 14:10:00,639.17,639.37,637.95,638.88,3155.0,614.1708,614.363,612.9986,613.8922,3155.0
2021-09-13 14:20:00,638.62,639.86,638.58,638.77,2168.0,613.6424,614.8339,613.6039,613.7865,2168.0
2021-09-13 14:30:00,638.99,639.59,637.62,637.79,2471.0,613.9979,614.5744,612.6815,612.8448,2471.0
2021-09-13 14:40:00,637.87,639.2,637.87,638.96,2354.0,612.9217,614.1997,612.9217,613.9691,2354.0
2021-09-13 14:50:00,638.78,639.73,638.78,639.61,2352.0,613.7961,614.7089,613.7961,614.5936,2352.0
2021-09-13 15:00:00,638.88,639.61,638.85,639.61,929.0,613.8922,614.5936,613.8634,614.5936,929.0
2021-09-13 15:10:00,639.79,641.61,639.59,641.41,2860.0,614.7666,616.5154,614.5744,616.3232,2860.0
2021-09-13 15:20:00,641.43,642.11,641.08,642.11,2300.0,616.3424,616.9959,616.0061,616.9959,2300.0
2021-09-13 15:30:00,642.3,642.3,641.12,641.12,1537.0,617.1784,617.1784,616.0446,616.0446,1537.0
2021-09-13 15:40:00,641.03,641.35,640.13,640.2,4745.0,615.9581,616.2656,615.0933,615.1606,4745.0
2021-09-13 15:50:00,640.54,643.39,640.32,643.12,32332.0,615.4873,618.2258,615.2759,617.9663,32332.0
2021-09-14 09:30:00,647.18,649.37,645.34,649.37,4583.0,621.8676,623.9719,620.0995,623.9719,4583.0
2021-09-14 09:40:00,645.08,649.11,645.06,646.37,2192.0,619.8497,623.7221,619.8305,621.0892,2192.0
2021-09-14 09:50:00,646.1,646.38,644.94,645.32,2582.0,620.8298,621.0988,619.7152,620.0803,2582.0
2021-09-14 10:00:00,644.58,648.1,643.6,648.1,2389.0,619.3692,622.7516,618.4276,622.7516,2389.0
2021-09-14 10:10:00,648.53,648.53,647.76,647.76,200.0,623.1648,623.1648,622.4249,622.4249,200.0
2021-09-14 10:20:00,647.98,649.51,647.73,649.22,2366.0,622.6363,624.1064,622.396,623.8278,2366.0
2021-09-14 10:30:00,649.19,651.92,649.19,650.78,2473.0,623.7989,626.4222,623.7989,625.3268,2473.0
2021-09-14 10:40:00,650.66,651.25,649.5,649.82,1100.0,625.2114,625.7784,624.0968,624.4043,1100.0
2021-09-14 10:50:00,649.9,651.61,649.84,651.61,2123.0,624.4812,626.1243,624.4235,626.1243,2123.0
2021-09-14 11:00:00,650.9,651.66,650.35,651.0,7908.0,625.4421,626.1723,624.9136,625.5381,7908.0
2021-09-14 11:10:00,651.58,651.84,649.93,650.21,1335.0,626.0955,626.3453,624.51,624.779,1335.0
2021-09-14 11:20:00,649.33,652.65,649.33,651.36,5019.0,623.9335,627.1236,623.9335,625.8841,5019.0
2021-09-14 11:30:00,651.05,651.98,649.63,651.98,795.0,625.5862,626.4798,624.2217,626.4798,795.0
2021-09-14 11:40:00,652.07,653.8,652.07,653.8,2332.0,626.5663,628.2286,626.5663,628.2286,2332.0
2021-09-14 11:50:00,653.81,654.38,652.79,654.22,2400.0,628.2382,628.7859,627.2581,628.6322,2400.0
2021-09-14 12:00:00,654.72,655.76,654.23,655.76,2463.0,629.1126,630.112,628.6418,630.112,2463.0
2021-09-14 12:10:00,655.76,655.76,655.12,655.61,1069.0,630.112,630.112,629.497,629.9678,1069.0
2021-09-14 12:20:00,656.22,656.34,654.57,654.57,1918.0,630.554,630.6693,628.9685,628.9685,1918.0
2021-09-14 12:30:00,654.2,654.38,651.98,653.17,1900.0,628.613,628.7859,626.4798,627.6233,1900.0
2021-09-14 12:40:00,652.85,653.37,652.37,652.37,1700.0,627.3158,627.8155,626.8546,626.8546,1700.0
2021-09-14 12:50:00,652.55,652.7,651.98,652.58,1425.0,627.0275,627.1717,626.4798,627.0563,1425.0
2021-09-14 13:00:00,652.68,652.74,650.89,650.89,477.0,627.1524,627.2101,625.4324,625.4324,477.0
2021-09-14 13:10:00,650.94,651.17,650.15,651.17,1400.0,625.4805,625.7015,624.7214,625.7015,1400.0
2021-09-14 13:20:00,651.36,651.95,651.16,651.16,1430.0,625.8841,626.451,625.6919,625.6919,1430.0
2021-09-14 13:30:00,651.5,652.18,650.65,651.95,2300.0,626.0186,626.672,625.2018,626.451,2300.0
2021-09-14 13:40:00,651.9,652.49,651.75,652.41,2636.0,626.4029,626.9699,626.2588,626.893,2636.0
2021-09-14 13:50:00,652.12,653.44,652.12,653.17,4779.0,626.6143,627.8827,626.6143,627.6233,4779.0
2021-09-14 14:00:00,652.97,653.68,652.63,652.86,2679.0,627.4311,628.1133,627.1044,627.3254,2679.0
2021-09-14 14:10:00,652.89,652.89,651.26,652.23,701.0,627.3542,627.3542,625.788,626.72,701.0
2021-09-14 14:20:00,652.16,652.98,652.16,652.98,300.0,626.6528,627.4407,626.6528,627.4407,300.0
2021-09-14 14:30:00,652.4,652.8,652.39,652.66,1104.0,626.8834,627.2677,626.8738,627.1332,1104.0
2021-09-14 14:40:00,653.74,653.74,652.69,652.69,800.0,628.171,628.171,627.162,627.162,800.0
2021-09-14 14:50:00,652.3,653.29,651.82,653.11,2575.0,626.7873,627.7386,626.3261,627.5656,2575.0
2021-09-14 15:00:00,652.71,652.86,652.22,652.58,7333.0,627.1813,627.3254,626.7104,627.0563,7333.0
2021-09-14 15:10:00,652.07,652.34,650.65,651.63,3140.0,626.5663,626.8257,625.2018,626.1435,3140.0
2021-09-14 15:20:00,651.76,652.81,651.73,652.6,2272.0,626.2684,627.2774,626.2396,627.0756,2272.0
2021-09-14 15:30:00,652.23,652.74,651.97,652.59,2114.0,626.72,627.2101,626.4702,627.066,2114.0
2021-09-14 15:40:00,652.58,653.88,652.3,652.51,4264.0,627.0563,628.3055,626.7873,626.9891,4264.0
2021-09-14 15:50:00,652.66,655.34,652.66,653.27,26214.0,627.1332,629.7084,627.1332,627.7194,26214.0
2021-09-15 09:30:00,653.05,654.83,648.59,650.12,6655.0,627.508,629.2183,623.2224,624.6926,6655.0
2021-09-15 09:40:00,649.48,654.75,649.11,654.55,1204.0,624.0776,629.1415,623.7221,628.9493,1204.0
2021-09-15 09:50:00,653.9,655.35,652.1,653.65,6880.0,628.3247,629.718,626.5951,628.0845,6880.0
2021-09-15 10:00:00,652.8,653.35,652.03,652.03,6715.0,627.2677,627.7962,626.5279,626.5279,6715.0
2021-09-15 10:10:00,651.32,651.32,650.98,651.3,835.0,625.8456,625.8456,625.5189,625.8264,835.0
2021-09-15 10:20:00,652.31,652.55,651.47,652.12,653.0,626.7969,627.0275,625.9898,626.6143,653.0
2021-09-15 10:30:00,652.27,653.27,652.05,653.03,3768.0,626.7585,627.7194,626.5471,627.4887,3768.0
2021-09-15 10:40:00,652.8,654.97,652.53,653.76,2062.0,627.2677,629.3529,627.0083,628.1902,2062.0
2021-09-15 10:50:00,653.51,654.21,653.51,653.62,700.0,627.95,628.6226,627.95,628.0557,700.0
2021-09-15 11:00:00,654.07,654.36,652.63,652.82,1447.0,628.4881,628.7667,627.1044,627.287,1447.0
2021-09-15 11:10:00,652.91,652.97,652.83,652.83,406.0,627.3734,627.4311,627.2966,627.2966,406.0
2021-09-15 11:20:00,652.37,653.08,651.92,651.92,1700.0,626.8546,627.5368,626.4222,626.4222,1700.0
2021-09-15 11:30:00,651.03,651.03,650.2,650.4,325.0,625.567,625.567,624.7694,624.9616,325.0
2021-09-15 11:40:00,650.72,650.87,649.15,649.59,1200.0,625.2691,625.4132,623.7605,624.1833,1200.0
2021-09-15 11:50:00,650.08,650.16,649.39,650.16,1500.0,624.6541,624.731,623.9911,624.731,1500.0
2021-09-15 12:00:00,649.56,651.24,649.56,651.21,700.0,624.1545,625.7688,624.1545,625.7399,700.0
2021-09-15 12:10:00,651.21,651.21,651.07,651.07,200.0,625.7399,625.7399,625.6054,625.6054,200.0
2021-09-15 12:20:00,650.95,652.21,650.31,652.04,5045.0,625.4901,626.7008,624.8751,626.5375,5045.0
2021-09-15 12:30:00,652.24,653.4,652.24,653.39,603.0,626.7296,627.8443,626.7296,627.8347,603.0
2021-09-15 12:40:00,653.6,654.54,653.6,653.86,1776.0,628.0365,628.9397,628.0365,628.2863,1776.0
2021-09-15 12:50:00,654.26,654.72,653.49,654.72,1601.0,628.6706,629.1126,627.9308,629.1126,1601.0
2021-09-15 13:00:00,654.41,655.69,654.35,654.74,1893.0,628.8148,630.0447,628.7571,629.1319,1893.0
2021-09-15 13:10:00,655.03,655.27,654.85,654.99,1417.0,629.4105,629.6411,629.2376,629.3721,1417.0
2021-09-15 13:20:00,655.31,655.76,655.14,655.59,793.0,629.6796,630.112,629.5162,629.9486,793.0
2021-09-15 13:30:00,655.86,656.03,655.4,655.4,600.0,630.2081,630.3714,629.7661,629.7661,600.0
2021-09-15 13:40:00,655.5,656.06,655.5,655.82,547.0,629.8621,630.4002,629.8621,630.1696,547.0
2021-09-15 13:50:00,655.82,656.22,655.56,655.58,700.0,630.1696,630.554,629.9198,629.939,700.0
2021-09-15 14:00:00,655.75,655.75,654.51,654.73,3807.0,630.1024,630.1024,628.9109,629.1223,3807.0
2021-09-15 14:10:00,654.0,654.0,650.98,650.98,422.0,628.4208,628.4208,625.5189,625.5189,422.0
2021-09-15 14:20:00,651.58,651.92,651.2,651.43,2565.0,626.0955,626.4222,625.7303,625.9513,2565.0
2021-09-15 14:30:00,651.74,651.9,651.26,651.34,1580.0,626.2492,626.4029,625.788,625.8648,1580.0
2021-09-15 14:40:00,650.91,651.6,650.38,650.66,1937.0,625.4517,626.1147,624.9424,625.2114,1937.0
2021-09-15 14:50:00,650.38,650.93,650.1,650.23,2688.0,624.9424,625.4709,624.6733,624.7983,2688.0
2021-09-15 15:00:00,650.16,650.59,649.49,649.85,5785.0,624.731,625.1442,624.0872,624.4331,5785.0
2021-09-15 15:10:00,649.52,650.41,649.38,650.41,2015.0,624.116,624.9712,623.9815,624.9712,2015.0
2021-09-15 15:20:00,649.92,650.32,649.53,650.14,3657.0,624.5004,624.8847,624.1256,624.7118,3657.0
2021-09-15 15:30:00,650.14,650.18,649.58,649.77,3900.0,624.7118,624.7502,624.1737,624.3563,3900.0
2021-09-15 15:40:00,649.59,649.82,648.99,649.0,6018.0,624.1833,624.4043,623.6068,623.6164,6018.0
2021-09-15 15:50:00,649.17,649.21,646.74,647.83,23049.0,623.7797,623.8182,621.4448,622.4921,23049.0
2021-09-16 09:30:00,649.33,653.15,649.33,652.0,8584.0,623.9335,627.6041,623.9335,626.499,8584.0
2021-09-16 09:40:00,651.01,651.01,649.18,649.18,200.0,625.5478,625.5478,623.7893,623.7893,200.0
2021-09-16 09:50:00,649.97,650.15,649.45,649.45,941.0,624.5484,624.7214,624.0488,624.0488,941.0
2021-09-16 10:00:00,648.87,648.87,647.33,648.38,2163.0,623.4915,623.4915,622.0117,623.0206,2163.0
2021-09-16 10:10:00,647.26,647.26,644.43,646.25,1650.0,621.9444,621.9444,619.2251,620.9739,1650.0
2021-09-16 10:20:00,645.52,646.37,644.58,646.32,1863.0,620.2725,621.0892,619.3692,621.0412,1863.0
2021-09-16 10:30:00,646.33,648.95,646.08,648.95,4522.0,621.0508,623.5683,620.8106,623.5683,4522.0
2021-09-16 10:40:00,648.85,650.33,648.19,649.57,15164.0,623.4722,624.8944,622.8381,624.1641,15164.0
2021-09-16 10:50:00,649.37,650.13,648.42,649.3,8058.0,623.9719,624.7022,623.0591,623.9046,8058.0
2021-09-16 11:00:00,649.88,650.08,649.87,650.08,216.0,624.462,624.6541,624.4523,624.6541,216.0
2021-09-16 11:10:00,650.96,652.3,649.7,649.7,1890.0,625.4997,626.7873,624.289,624.289,1890.0
2021-09-16 11:20:00,650.71,651.1,650.15,650.16,566.0,625.2595,625.6342,624.7214,624.731,566.0
2021-09-16 11:30:00,650.5,650.8,647.94,648.84,5164.0,625.0577,625.346,622.5978,623.4626,5164.0
2021-09-16 11:40:00,649.78,650.65,649.26,650.21,4456.0,624.3659,625.2018,623.8662,624.779,4456.0
2021-09-16 11:50:00,650.61,650.68,647.31,647.31,2512.0,625.1634,625.2307,621.9925,621.9925,2512.0
2021-09-16 12:00:00,647.8,648.35,646.32,648.05,2751.0,622.4633,622.9918,621.0412,622.7035,2751.0
2021-09-16 12:10:00,648.28,648.61,648.11,648.61,425.0,622.9245,623.2416,622.7612,623.2416,425.0
2021-09-16 12:20:00,648.47,648.47,647.2,647.75,4500.0,623.1071,623.1071,621.8868,622.4153,4500.0
2021-09-16 12:30:00,647.97,648.01,647.38,647.77,1600.0,622.6267,622.6651,622.0597,622.4345,1600.0
2021-09-16 12:40:00,647.86,649.98,647.86,649.49,2300.0,622.521,624.558,622.521,624.0872,2300.0
2021-09-16 12:50:00,649.3,649.3,648.44,649.0,8162.0,623.9046,623.9046,623.0783,623.6164,8162.0
2021-09-16 13:00:00,649.1,649.1,647.64,647.96,2364.0,623.7125,623.7125,622.3096,622.617,2364.0
2021-09-16 13:10:00,648.09,649.11,648.09,648.31,700.0,622.742,623.7221,622.742,622.9534,700.0
2021-09-16 13:20:00,648.59,649.09,647.9,649.09,4832.0,623.2224,623.7028,622.5594,623.7028,4832.0
2021-09-16 13:30:00,648.62,648.97,648.62,648.97,500.0,623.2512,623.5875,623.2512,623.5875,500.0
2021-09-16 13:40:00,648.75,648.75,648.24,648.42,1617.0,623.3761,623.3761,622.8861,623.0591,1617.0
2021-09-16 13:50:00,649.2,651.06,649.2,651.03,400.0,623.8085,625.5958,623.8085,625.567,400.0
2021-09-16 14:00:00,650.91,651.47,650.77,650.83,4704.0,625.4517,625.9898,625.3171,625.3748,4704.0
2021-09-16 14:10:00,651.11,651.11,648.63,648.63,1579.0,625.6438,625.6438,623.2608,623.2608,1579.0
2021-09-16 14:20:00,649.0,649.54,648.04,648.05,3099.0,623.6164,624.1352,622.6939,622.7035,3099.0
2021-09-16 14:30:00,649.21,649.61,649.21,649.38,313.0,623.8182,624.2025,623.8182,623.9815,313.0
2021-09-16 14:40:00,649.3,649.67,649.22,649.56,963.0,623.9046,624.2602,623.8278,624.1545,963.0
2021-09-16 14:50:00,650.06,651.56,650.06,651.37,440.0,624.6349,626.0762,624.6349,625.8937,440.0
2021-09-16 15:00:00,651.0,651.57,650.32,651.18,4540.0,625.5381,626.0859,624.8847,625.7111,4540.0
2021-09-16 15:10:00,651.23,652.01,651.23,651.81,701.0,625.7592,626.5086,625.7592,626.3165,701.0
2021-09-16 15:20:00,651.53,651.56,650.48,650.87,2427.0,626.0474,626.0762,625.0385,625.4132,2427.0
2021-09-16 15:30:00,651.06,652.23,650.81,652.23,2200.0,625.5958,626.72,625.3556,626.72,2200.0
2021-09-16 15:40:00,652.19,652.33,650.88,650.88,4840.0,626.6816,626.8161,625.4228,625.4228,4840.0
2021-09-16 15:50:00,651.05,652.46,649.77,652.4,45824.0,625.5862,626.941,624.3563,626.8834,45824.0
2021-09-17 09:30:00,645.4,648.99,645.4,647.42,70563.0,620.1572,623.6068,620.1572,622.0982,70563.0
2021-09-17 09:40:00,648.99,651.4,648.99,650.32,3157.0,623.6068,625.9225,623.6068,624.8847,3157.0
2021-09-17 09:50:00,648.2,648.2,646.07,647.55,1845.0,622.8477,622.8477,620.801,622.2231,1845.0
2021-09-17 10:00:00,647.66,647.66,646.65,647.09,400.0,622.3288,622.3288,621.3583,621.7811,400.0
2021-09-17 10:10:00,646.77,647.1,646.19,646.87,918.0,621.4736,621.7907,620.9163,621.5697,918.0
2021-09-17 10:20:00,646.23,646.28,645.35,645.44,563.0,620.9547,621.0028,620.1091,620.1956,563.0
2021-09-17 10:30:00,645.82,646.07,644.76,644.76,900.0,620.5607,620.801,619.5422,619.5422,900.0
2021-09-17 10:40:00,644.14,644.2,642.34,642.54,1487.0,618.9465,619.0041,617.2169,617.409,1487.0
2021-09-17 10:50:00,642.47,644.22,642.44,644.22,1002.0,617.3418,619.0233,617.3129,619.0233,1002.0
2021-09-17 11:00:00,643.57,644.49,643.49,644.49,900.0,618.3987,619.2828,618.3219,619.2828,900.0
2021-09-17 11:10:00,644.75,646.6,644.75,645.85,1128.0,619.5326,621.3102,619.5326,620.5896,1128.0
2021-09-17 11:20:00,645.94,646.34,645.49,645.75,1114.0,620.6761,621.0604,620.2437,620.4935,1114.0
2021-09-17 11:30:00,645.57,645.57,644.25,644.31,1000.0,620.3205,620.3205,619.0522,619.1098,1000.0
2021-09-17 11:40:00,644.57,647.16,644.57,647.16,1429.0,619.3596,621.8483,619.3596,621.8483,1429.0
2021-09-17 11:50:00,646.62,646.62,646.3,646.3,300.0,621.3295,621.3295,621.022,621.022,300.0
2021-09-17 12:00:00,647.97,648.17,647.17,647.94,7089.0,622.6267,622.8188,621.8579,622.5978,7089.0
2021-09-17 12:10:00,649.45,649.45,648.3,648.38,608.0,624.0488,624.0488,622.9437,623.0206,608.0
2021-09-17 12:20:00,648.85,648.86,647.05,647.05,415.0,623.4722,623.4818,621.7426,621.7426,415.0
2021-09-17 12:30:00,647.28,648.37,647.23,648.37,700.0,621.9636,623.011,621.9156,623.011,700.0
2021-09-17 12:40:00,647.87,647.87,647.1,647.39,800.0,622.5306,622.5306,621.7907,622.0693,800.0
2021-09-17 12:50:00,647.36,647.83,646.75,647.71,719.0,622.0405,622.4921,621.4544,622.3768,719.0
2021-09-17 13:00:00,646.81,646.94,645.35,645.35,1098.0,621.512,621.6369,620.1091,620.1091,1098.0
2021-09-17 13:10:00,645.59,645.61,645.59,645.61,224.0,620.3397,620.359,620.3397,620.359,224.0
2021-09-17 13:20:00,645.28,645.91,645.28,645.49,1046.0,620.0419,620.6472,620.0419,620.2437,1046.0
2021-09-17 13:30:00,645.21,645.47,644.83,645.06,2602.0,619.9746,620.2244,619.6095,619.8305,2602.0
2021-09-17 13:40:00,644.96,645.17,642.0,642.0,13123.0,619.7344,619.9362,616.8902,616.8902,13123.0
2021-09-17 13:50:00,641.92,642.87,641.84,642.87,1036.0,616.8133,617.7261,616.7364,617.7261,1036.0
2021-09-17 14:00:00,643.0,643.42,641.16,642.05,13349.0,617.851,618.2546,616.083,616.9382,13349.0
2021-09-17 14:10:00,641.71,642.04,640.69,641.19,2895.0,616.6115,616.9286,615.6314,616.1118,2895.0
2021-09-17 14:20:00,641.47,641.66,640.59,640.92,1906.0,616.3809,616.5635,615.5353,615.8524,1906.0
2021-09-17 14:30:00,640.61,641.68,640.6,641.68,1799.0,615.5545,616.5827,615.5449,616.5827,1799.0
2021-09-17 14:40:00,641.1,641.65,641.1,641.48,1214.0,616.0254,616.5538,616.0254,616.3905,1214.0
2021-09-17 14:50:00,641.35,641.44,640.42,641.44,8886.0,616.2656,616.3521,615.3719,616.3521,8886.0
2021-09-17 15:00:00,641.49,641.49,640.97,641.02,2100.0,616.4001,616.4001,615.9004,615.9485,2100.0
2021-09-17 15:10:00,641.04,641.88,640.68,641.71,6599.0,615.9677,616.7748,615.6218,616.6115,6599.0
2021-09-17 15:20:00,641.77,642.05,641.1,641.3,3632.0,616.6691,616.9382,616.0254,616.2175,3632.0
2021-09-17 15:30:00,641.43,641.8,641.24,641.24,2668.0,616.3424,616.698,616.1599,616.1599,2668.0
2021-09-17 15:40:00,641.39,642.0,639.77,639.77,7929.0,616.304,616.8902,614.7474,614.7474,7929.0
2021-09-17 15:50:00,638.9,642.51,638.59,641.64,36542.0,613.9114,617.3802,613.6135,616.5442,36542.0
2021-09-20 09:30:00,631.05,635.99,624.93,635.83,13733.0,606.3684,611.1152,600.4878,610.9615,13733.0
2021-09-20 09:40:00,636.29,638.16,634.0,634.0,3673.0,611.4035,613.2003,609.203,609.203,3673.0
2021-09-20 09:50:00,632.43,633.21,630.81,632.72,3418.0,607.6945,608.4439,606.1378,607.9731,3418.0
2021-09-20 10:00:00,632.42,635.23,632.42,633.38,8196.0,607.6848,610.3849,607.6848,608.6073,8196.0
2021-09-20 10:10:00,633.91,633.91,631.79,631.79,1235.0,609.1166,609.1166,607.0795,607.0795,1235.0
2021-09-20 10:20:00,632.35,635.5,631.67,634.9,3321.0,607.6176,610.6444,606.9642,610.0678,3321.0
2021-09-20 10:30:00,635.44,636.93,635.44,636.93,1109.0,610.5867,612.0185,610.5867,612.0185,1109.0
2021-09-20 10:40:00,637.52,637.52,636.05,636.05,500.0,612.5854,612.5854,611.1729,611.1729,500.0
2021-09-20 10:50:00,636.1,636.1,631.52,631.52,1000.0,611.2209,611.2209,606.82,606.82,1000.0
2021-09-20 11:00:00,631.99,634.53,631.0,632.44,6343.0,607.2717,609.7123,606.3204,607.7041,6343.0
2021-09-20 11:10:00,631.77,636.48,631.26,636.48,4082.0,607.0603,611.5861,606.5702,611.5861,4082.0
2021-09-20 11:20:00,636.82,636.82,633.86,635.28,4290.0,611.9128,611.9128,609.0685,610.433,4290.0
2021-09-20 11:30:00,634.06,634.26,633.4,634.26,500.0,609.2607,609.4529,608.6265,609.4529,500.0
2021-09-20 11:40:00,632.44,632.96,632.17,632.81,1250.0,607.7041,608.2037,607.4446,608.0596,1250.0
2021-09-20 11:50:00,633.0,633.23,631.55,633.23,2079.0,608.2422,608.4632,606.8489,608.4632,2079.0
2021-09-20 12:00:00,632.74,633.04,629.8,630.88,3264.0,607.9923,608.2806,605.1673,606.2051,3264.0
2021-09-20 12:10:00,631.63,631.63,630.23,630.23,2493.0,606.9257,606.9257,605.5805,605.5805,2493.0
2021-09-20 12:20:00,630.07,632.01,630.07,632.01,702.0,605.4268,607.2909,605.4268,607.2909,702.0
2021-09-20 12:30:00,631.62,631.62,630.79,630.79,600.0,606.9161,606.9161,606.1186,606.1186,600.0
2021-09-20 12:40:00,630.7,630.7,629.55,630.03,2210.0,606.0321,606.0321,604.9271,605.3883,2210.0
2021-09-20 12:50:00,630.7,630.97,629.83,630.27,2656.0,606.0321,606.2916,605.1961,605.6189,2656.0
2021-09-20 13:00:00,630.18,630.18,629.59,629.98,700.0,605.5325,605.5325,604.9655,605.3403,700.0
2021-09-20 13:10:00,629.93,629.93,628.18,628.36,1322.0,605.2922,605.2922,603.6107,603.7836,1322.0
2021-09-20 13:20:00,628.95,630.94,628.75,630.61,2685.0,604.3506,606.2627,604.1584,605.9456,2685.0
2021-09-20 13:30:00,630.22,630.22,629.31,630.0,2121.0,605.5709,605.5709,604.6965,605.3595,2121.0
2021-09-20 13:40:00,629.78,631.44,629.77,631.44,1343.0,605.1481,606.7432,605.1385,606.7432,1343.0
2021-09-20 13:50:00,631.81,632.03,631.64,632.03,900.0,607.0987,607.3101,606.9354,607.3101,900.0
2021-09-20 14:00:00,631.5,632.48,631.01,631.19,1312.0,606.8008,607.7425,606.33,606.503,1312.0
2021-09-20 14:10:00,631.2,631.2,630.45,630.45,905.0,606.5126,606.5126,605.7919,605.7919,905.0
2021-09-20 14:20:00,630.83,631.07,630.05,630.51,1520.0,606.157,606.3876,605.4075,605.8495,1520.0
2021-09-20 14:30:00,630.65,630.88,628.58,629.19,1110.0,605.9841,606.2051,603.995,604.5812,1110.0
2021-09-20 14:40:00,629.62,630.02,628.65,628.79,2366.0,604.9944,605.3787,604.0623,604.1968,2366.0
2021-09-20 14:50:00,628.91,629.4,627.73,629.17,1736.0,604.3121,604.783,603.1783,604.562,1736.0
2021-09-20 15:00:00,629.33,630.96,628.32,628.84,3053.0,604.7157,606.2819,603.7452,604.2449,3053.0
2021-09-20 15:10:00,629.66,629.66,627.87,627.87,1184.0,605.0328,605.0328,603.3128,603.3128,1184.0
2021-09-20 15:20:00,628.46,630.45,628.39,629.86,2842.0,603.8797,605.7919,603.8125,605.225,2842.0
2021-09-20 15:30:00,630.06,632.96,629.85,632.06,3882.0,605.4171,608.2037,605.2154,607.3389,3882.0
2021-09-20 15:40:00,632.33,634.8,632.33,633.27,4753.0,607.5984,609.9718,607.5984,608.5016,4753.0
2021-09-20 15:50:00,633.71,636.21,633.25,633.94,42622.0,608.9244,611.3266,608.4824,609.1454,42622.0
2021-09-21 09:30:00,640.6,643.23,637.24,641.46,8297.0,615.5449,618.072,612.3163,616.3713,8297.0
2021-09-21 09:40:00,641.18,645.51,640.87,644.96,2426.0,616.1022,620.2629,615.8043,619.7344,2426.0
2021-09-21 09:50:00,644.67,644.81,643.21,643.86,900.0,619.4557,619.5902,618.0528,618.6774,900.0
2021-09-21 10:00:00,644.41,644.78,643.45,643.46,500.0,619.2059,619.5614,618.2834,618.293,500.0
2021-09-21 10:10:00,641.1,642.12,640.71,641.04,1000.0,616.0254,617.0055,615.6506,615.9677,1000.0
2021-09-21 10:20:00,641.62,643.01,640.91,642.64,2145.0,616.525,617.8607,615.8428,617.5051,2145.0
2021-09-21 10:30:00,642.49,642.99,640.44,640.79,4280.0,617.361,617.8414,615.3912,615.7275,4280.0
2021-09-21 10:40:00,641.14,642.46,640.0,640.0,804.0,616.0638,617.3322,614.9684,614.9684,804.0
2021-09-21 10:50:00,638.04,640.56,637.05,640.27,7884.0,613.085,615.5065,612.1338,615.2278,7884.0
2021-09-21 11:00:00,640.23,641.89,639.43,641.89,2100.0,615.1894,616.7845,614.4207,616.7845,2100.0
2021-09-21 11:10:00,642.75,643.75,642.28,643.74,1234.0,617.6108,618.5717,617.1592,618.5621,1234.0
2021-09-21 11:20:00,643.47,643.47,642.58,642.58,400.0,618.3027,618.3027,617.4475,617.4475,400.0
2021-09-21 11:30:00,643.87,644.97,643.87,644.68,973.0,618.687,619.744,618.687,619.4653,973.0
2021-09-21 11:40:00,643.94,645.0,643.43,644.65,1000.0,618.7543,619.7728,618.2642,619.4365,1000.0
2021-09-21 11:50:00,644.73,644.84,644.05,644.05,849.0,619.5134,619.6191,618.86,618.86,849.0
2021-09-21 12:00:00,643.24,644.93,643.24,644.55,987.0,618.0817,619.7056,618.0817,619.3404,987.0
2021-09-21 12:10:00,644.08,644.95,644.06,644.07,1485.0,618.8888,619.7248,618.8696,618.8792,1485.0
2021-09-21 12:20:00,643.95,644.56,643.7,644.27,1300.0,618.7639,619.35,618.5237,619.0714,1300.0
2021-09-21 12:30:00,644.44,644.44,644.33,644.33,700.0,619.2347,619.2347,619.129,619.129,700.0
2021-09-21 12:40:00,643.65,644.39,643.59,644.39,1010.0,618.4756,619.1867,618.418,619.1867,1010.0
2021-09-21 12:50:00,644.06,644.22,643.17,643.81,802.0,618.8696,619.0233,618.0144,618.6294,802.0
2021-09-21 13:00:00,644.14,644.14,643.48,643.48,1288.0,618.9465,618.9465,618.3123,618.3123,1288.0
2021-09-21 13:10:00,643.25,643.26,642.91,642.91,710.0,618.0913,618.1009,617.7646,617.7646,710.0
2021-09-21 13:20:00,642.65,642.65,641.29,641.7,600.0,617.5147,617.5147,616.2079,616.6019,600.0
2021-09-21 13:30:00,641.75,641.9,641.64,641.82,400.0,616.6499,616.7941,616.5442,616.7172,400.0
2021-09-21 13:40:00,641.94,641.94,641.93,641.93,243.0,616.8325,616.8325,616.8229,616.8229,243.0
2021-09-21 13:50:00,642.26,642.89,641.74,642.34,4929.0,617.14,617.7453,616.6403,617.2169,4929.0
2021-09-21 14:00:00,641.72,642.64,641.72,642.24,5885.0,616.6211,617.5051,616.6211,617.1208,5885.0
2021-09-21 14:10:00,641.76,642.47,641.76,642.0,1100.0,616.6595,617.3418,616.6595,616.8902,1100.0
2021-09-21 14:20:00,641.76,641.76,640.72,640.72,1000.0,616.6595,616.6595,615.6602,615.6602,1000.0
2021-09-21 14:30:00,640.65,641.24,640.65,640.92,2157.0,615.593,616.1599,615.593,615.8524,2157.0
2021-09-21 14:40:00,641.02,641.6,640.86,641.19,1000.0,615.9485,616.5058,615.7947,616.1118,1000.0
2021-09-21 14:50:00,642.26,643.12,642.26,642.43,1564.0,617.14,617.9663,617.14,617.3033,1564.0
2021-09-21 15:00:00,642.74,643.46,641.91,641.91,426.0,617.6012,618.293,616.8037,616.8037,426.0
2021-09-21 15:10:00,642.6,643.88,642.54,643.19,2075.0,617.4667,618.6966,617.409,618.0336,2075.0
2021-09-21 15:20:00,643.65,643.66,643.41,643.55,510.0,618.4756,618.4852,618.245,618.3795,510.0
2021-09-21 15:30:00,643.66,643.9,642.74,642.74,1300.0,618.4852,618.7158,617.6012,617.6012,1300.0
2021-09-21 15:40:00,643.21,643.47,641.81,642.16,2000.0,618.0528,618.3027,616.7076,617.0439,2000.0
2021-09-21 15:50:00,642.24,642.9,640.56,640.57,9242.0,617.1208,617.755,615.5065,615.5161,9242.0
2021-09-22 09:30:00,646.53,647.96,640.21,641.98,6000.0,621.243,622.617,615.1702,616.8709,6000.0
2021-09-22 09:40:00,639.89,640.32,637.95,637.95,1608.0,614.8627,615.2759,612.9986,612.9986,1608.0
2021-09-22 09:50:00,637.48,639.74,636.92,639.74,1732.0,612.5469,614.7185,612.0088,614.7185,1732.0
2021-09-22 10:00:00,639.79,642.08,639.26,641.47,1890.0,614.7666,616.967,614.2573,616.3809,1890.0
2021-09-22 10:10:00,642.11,644.26,641.25,642.64,1239.0,616.9959,619.0618,616.1695,617.5051,1239.0
2021-09-22 10:20:00,642.92,642.92,641.71,641.88,2898.0,617.7742,617.7742,616.6115,616.7748,2898.0
2021-09-22 10:30:00,642.47,643.13,642.24,642.98,600.0,617.3418,617.976,617.1208,617.8318,600.0
2021-09-22 10:40:00,642.56,643.01,641.67,643.01,800.0,617.4283,617.8607,616.5731,617.8607,800.0
2021-09-22 10:50:00,642.99,644.44,642.44,644.41,805.0,617.8414,619.2347,617.3129,619.2059,805.0
2021-09-22 11:00:00,644.75,644.75,642.77,643.08,1335.0,619.5326,619.5326,617.63,617.9279,1335.0
2021-09-22 11:10:00,643.22,643.22,642.0,642.0,1925.0,618.0624,618.0624,616.8902,616.8902,1925.0
2021-09-22 11:20:00,642.3,643.4,642.3,643.33,1958.0,617.1784,618.2354,617.1784,618.1681,1958.0
2021-09-22 11:30:00,643.62,644.37,643.14,643.14,900.0,618.4468,619.1675,617.9856,617.9856,900.0
2021-09-22 11:40:00,643.44,645.0,643.44,645.0,2210.0,618.2738,619.7728,618.2738,619.7728,2210.0
2021-09-22 11:50:00,645.12,645.29,642.64,645.03,6030.0,619.8881,620.0515,617.5051,619.8016,6030.0
2021-09-22 12:00:00,644.24,644.24,643.53,643.88,1950.0,619.0425,619.0425,618.3603,618.6966,1950.0
2021-09-22 12:10:00,643.71,643.91,643.32,643.91,1200.0,618.5333,618.7254,618.1585,618.7254,1200.0
2021-09-22 12:20:00,644.66,644.66,643.93,643.93,800.0,619.4461,619.4461,618.7447,618.7447,800.0
2021-09-22 12:30:00,643.93,643.93,642.42,642.42,2690.0,618.7447,618.7447,617.2937,617.2937,2690.0
2021-09-22 12:40:00,642.16,642.16,642.04,642.05,200.0,617.0439,617.0439,616.9286,616.9382,200.0
2021-09-22 12:50:00,641.75,641.76,640.07,640.93,1999.0,616.6499,616.6595,615.0356,615.862,1999.0
2021-09-22 13:00:00,640.67,641.05,640.5,640.65,1600.0,615.6122,615.9773,615.4488,615.593,1600.0
2021-09-22 13:10:00,641.09,641.09,639.8,640.22,1800.0,616.0157,616.0157,614.7762,615.1798,1800.0
2021-09-22 13:20:00,640.92,641.53,640.75,641.53,600.0,615.8524,616.4385,615.689,616.4385,600.0
2021-09-22 13:30:00,642.3,643.53,642.1,643.11,2529.0,617.1784,618.3603,616.9862,617.9567,2529.0
2021-09-22 13:40:00,643.28,643.85,643.28,643.58,600.0,618.1201,618.6678,618.1201,618.4084,600.0
2021-09-22 13:50:00,643.47,643.47,642.68,642.68,200.0,618.3027,618.3027,617.5436,617.5436,200.0
2021-09-22 14:00:00,642.46,645.35,642.46,644.2,1700.0,617.3322,620.1091,617.3322,619.0041,1700.0
2021-09-22 14:10:00,644.81,646.03,644.81,645.81,1920.0,619.5902,620.7625,619.5902,620.5511,1920.0
2021-09-22 14:20:00,645.33,645.33,644.47,645.33,1272.0,620.0899,620.0899,619.2635,620.0899,1272.0
2021-09-22 14:30:00,645.91,645.91,643.89,643.89,2095.0,620.6472,620.6472,618.7062,618.7062,2095.0
2021-09-22 14:40:00,642.72,644.0,642.54,642.59,2399.0,617.582,618.8119,617.409,617.4571,2399.0
2021-09-22 14:50:00,641.76,642.92,641.76,642.11,1210.0,616.6595,617.7742,616.6595,616.9959,1210.0
2021-09-22 15:00:00,641.7,643.0,641.6,643.0,1552.0,616.6019,617.851,616.5058,617.851,1552.0
2021-09-22 15:10:00,644.04,645.72,644.04,645.72,1400.0,618.8504,620.4647,618.8504,620.4647,1400.0
2021-09-22 15:20:00,645.61,645.92,645.0,645.47,5832.0,620.359,620.6568,619.7728,620.2244,5832.0
2021-09-22 15:30:00,645.21,646.79,644.47,646.79,3680.0,619.9746,621.4928,619.2635,621.4928,3680.0
2021-09-22 15:40:00,646.41,646.41,645.15,645.15,2932.0,621.1277,621.1277,619.917,619.917,2932.0
2021-09-22 15:50:00,644.28,645.68,644.02,644.71,14489.0,619.081,620.4262,618.8311,619.4942,14489.0
2021-09-23 09:30:00,650.39,651.22,647.9,649.5,8022.0,624.952,625.7495,622.5594,624.0968,8022.0
2021-09-23 09:40:00,649.99,653.64,647.68,652.27,5607.0,624.5676,628.0749,622.348,626.7585,5607.0
2021-09-23 09:50:00,652.85,653.0,651.02,652.05,4061.0,627.3158,627.4599,625.5574,626.5471,4061.0
2021-09-23 10:00:00,651.68,653.04,650.21,650.21,1606.0,626.1915,627.4984,624.779,624.779,1606.0
2021-09-23 10:10:00,650.69,651.08,649.6,650.28,4106.0,625.2403,625.615,624.1929,624.8463,4106.0
2021-09-23 10:20:00,650.74,653.11,650.28,651.44,4434.0,625.2883,627.5656,624.8463,625.9609,4434.0
2021-09-23 10:30:00,651.01,652.09,650.92,651.82,6480.0,625.5478,626.5855,625.4613,626.3261,6480.0
2021-09-23 10:40:00,651.58,651.58,648.15,650.25,7753.0,626.0955,626.0955,622.7996,624.8175,7753.0
2021-09-23 10:50:00,650.63,651.06,649.92,651.06,2206.0,625.1826,625.5958,624.5004,625.5958,2206.0
2021-09-23 11:00:00,650.94,651.48,649.0,649.0,2420.0,625.4805,625.9994,623.6164,623.6164,2420.0
2021-09-23 11:10:00,649.27,649.27,648.47,648.47,200.0,623.8758,623.8758,623.1071,623.1071,200.0
2021-09-23 11:20:00,647.68,648.8,647.68,648.8,1300.0,622.348,623.4242,622.348,623.4242,1300.0
2021-09-23 11:30:00,649.38,650.0,648.97,649.03,700.0,623.9815,624.5773,623.5875,623.6452,700.0
2021-09-23 11:40:00,648.67,649.71,647.98,648.65,1240.0,623.2993,624.2986,622.6363,623.2801,1240.0
2021-09-23 11:50:00,648.85,648.97,648.57,648.96,1310.0,623.4722,623.5875,623.2032,623.5779,1310.0
2021-09-23 12:00:00,649.56,649.56,648.71,649.28,1855.0,624.1545,624.1545,623.3377,623.8854,1855.0
2021-09-23 12:10:00,649.5,650.27,649.5,650.04,1423.0,624.0968,624.8367,624.0968,624.6157,1423.0
2021-09-23 12:20:00,649.08,649.4,648.31,648.63,700.0,623.6932,624.0007,622.9534,623.2608,700.0
2021-09-23 12:30:00,648.94,650.5,648.94,650.0,1824.0,623.5587,625.0577,623.5587,624.5773,1824.0
2021-09-23 12:40:00,649.74,650.9,649.74,650.9,500.0,624.3274,625.4421,624.3274,625.4421,500.0
2021-09-23 12:50:00,650.78,651.98,650.78,651.78,700.0,625.3268,626.4798,625.3268,626.2876,700.0
2021-09-23 13:00:00,651.56,652.15,651.03,651.91,1286.0,626.0762,626.6432,625.567,626.4126,1286.0
2021-09-23 13:10:00,651.54,652.04,651.31,652.04,500.0,626.057,626.5375,625.836,626.5375,500.0
2021-09-23 13:20:00,652.75,652.95,651.26,651.95,1700.0,627.2197,627.4119,625.788,626.451,1700.0
2021-09-23 13:30:00,652.08,653.64,652.08,652.83,700.0,626.5759,628.0749,626.5759,627.2966,700.0
2021-09-23 13:40:00,652.88,653.56,652.42,652.42,400.0,627.3446,627.998,626.9026,626.9026,400.0
2021-09-23 13:50:00,653.53,653.76,652.85,653.08,1261.0,627.9692,628.1902,627.3158,627.5368,1261.0
2021-09-23 14:00:00,652.72,653.18,652.0,652.05,1580.0,627.1909,627.6329,626.499,626.5471,1580.0
2021-09-23 14:10:00,652.31,652.4,651.92,651.92,300.0,626.7969,626.8834,626.4222,626.4222,300.0
2021-09-23 14:20:00,652.23,652.29,651.77,651.77,700.0,626.72,626.7777,626.278,626.278,700.0
2021-09-23 14:30:00,651.8,652.45,651.8,652.09,1538.0,626.3069,626.9314,626.3069,626.5855,1538.0
2021-09-23 14:40:00,652.63,652.7,652.34,652.34,2100.0,627.1044,627.1717,626.8257,626.8257,2100.0
2021-09-23 14:50:00,652.61,653.99,652.47,653.65,3416.0,627.0852,628.4112,626.9507,628.0845,3416.0
2021-09-23 15:00:00,653.77,654.55,653.05,653.05,3705.0,628.1998,628.9493,627.508,627.508,3705.0
2021-09-23 15:10:00,653.05,654.03,652.91,654.0,3108.0,627.508,628.4496,627.3734,628.4208,3108.0
2021-09-23 15:20:00,654.04,654.53,653.12,653.18,3077.0,628.4592,628.9301,627.5752,627.6329,3077.0
2021-09-23 15:30:00,653.71,654.13,652.84,653.4,4249.0,628.1422,628.5457,627.3062,627.8443,4249.0
2021-09-23 15:40:00,653.37,653.89,652.69,652.69,5250.0,627.8155,628.3151,627.162,627.162,5250.0
2021-09-23 15:50:00,652.72,653.86,652.35,653.29,15593.0,627.1909,628.2863,626.8353,627.7386,15593.0
2021-09-24 09:30:00,650.75,652.36,649.88,652.1,10379.0,625.2979,626.845,624.462,626.5951,10379.0
2021-09-24 09:40:00,652.59,652.59,650.39,650.44,1350.0,627.066,627.066,624.952,625.0,1350.0
2021-09-24 09:50:00,651.22,652.47,650.97,652.22,736.0,625.7495,626.9507,625.5093,626.7104,736.0
2021-09-24 10:00:00,652.99,652.99,652.05,652.05,210.0,627.4503,627.4503,626.5471,626.5471,210.0
2021-09-24 10:10:00,651.37,651.37,650.26,650.35,521.0,625.8937,625.8937,624.8271,624.9136,521.0
2021-09-24 10:20:00,649.84,650.61,647.69,647.7,1048.0,624.4235,625.1634,622.3576,622.3672,1048.0
2021-09-24 10:30:00,647.43,649.26,646.8,648.86,2001.0,622.1078,623.8662,621.5024,623.4818,2001.0
2021-09-24 10:40:00,649.55,649.99,648.95,649.62,1433.0,624.1449,624.5676,623.5683,624.2121,1433.0
2021-09-24 10:50:00,648.9,648.9,647.29,648.41,2927.0,623.5203,623.5203,621.9733,623.0494,2927.0
2021-09-24 11:00:00,648.98,650.99,648.98,650.99,1058.0,623.5972,625.5285,623.5972,625.5285,1058.0
2021-09-24 11:10:00,650.91,652.33,650.91,652.33,767.0,625.4517,626.8161,625.4517,626.8161,767.0
2021-09-24 11:20:00,651.83,651.83,651.44,651.44,405.0,626.3357,626.3357,625.9609,625.9609,405.0
2021-09-24 11:30:00,651.76,652.11,651.57,652.11,300.0,626.2684,626.6047,626.0859,626.6047,300.0
2021-09-24 11:40:00,651.99,652.41,651.41,651.41,500.0,626.4894,626.893,625.9321,625.9321,500.0
2021-09-24 11:50:00,651.96,651.96,651.96,651.96,270.0,626.4606,626.4606,626.4606,626.4606,270.0
2021-09-24 12:00:00,651.13,651.13,651.12,651.13,200.0,625.6631,625.6631,625.6535,625.6631,200.0
2021-09-24 12:10:00,650.95,651.63,650.94,651.63,700.0,625.4901,626.1435,625.4805,626.1435,700.0
2021-09-24 12:20:00,651.42,651.9,651.41,651.9,213.0,625.9417,626.4029,625.9321,626.4029,213.0
2021-09-24 12:30:00,652.68,653.62,652.68,653.62,700.0,627.1524,628.0557,627.1524,628.0557,700.0
2021-09-24 12:40:00,654.13,655.7,654.0,655.7,2866.0,628.5457,630.0543,628.4208,630.0543,2866.0
2021-09-24 12:50:00,655.2,655.42,655.02,655.42,3800.0,629.5739,629.7853,629.4009,629.7853,3800.0
2021-09-24 13:00:00,655.61,656.46,655.61,656.0,1637.0,629.9678,630.7846,629.9678,630.3426,1637.0
2021-09-24 13:10:00,655.92,656.4,655.63,656.4,1302.0,630.2657,630.7269,629.9871,630.7269,1302.0
2021-09-24 13:20:00,656.27,656.27,655.88,656.02,1260.0,630.602,630.602,630.2273,630.3618,1260.0
2021-09-24 13:30:00,655.64,655.64,655.06,655.06,300.0,629.9967,629.9967,629.4394,629.4394,300.0
2021-09-24 13:40:00,654.93,656.21,654.93,655.21,2999.0,629.3144,630.5444,629.3144,629.5835,2999.0
2021-09-24 13:50:00,655.62,656.09,655.61,656.09,1004.0,629.9774,630.4291,629.9678,630.4291,1004.0
2021-09-24 14:00:00,656.61,656.97,656.05,656.24,1512.0,630.9287,631.2746,630.3906,630.5732,1512.0
2021-09-24 14:10:00,655.84,656.09,655.84,656.09,300.0,630.1888,630.4291,630.1888,630.4291,300.0
2021-09-24 14:20:00,656.06,657.12,656.06,657.05,883.0,630.4002,631.4188,630.4002,631.3515,883.0
2021-09-24 14:30:00,657.59,658.22,657.48,658.05,2093.0,631.8704,632.4758,631.7647,632.3124,2093.0
2021-09-24 14:40:00,657.9,658.62,657.9,658.62,755.0,632.1683,632.8601,632.1683,632.8601,755.0
2021-09-24 14:50:00,658.58,658.58,658.58,658.58,100.0,632.8217,632.8217,632.8217,632.8217,100.0
2021-09-24 15:00:00,658.89,658.89,658.08,658.39,1568.0,633.1196,633.1196,632.3412,632.6391,1568.0
2021-09-24 15:10:00,658.74,659.6,658.74,659.58,1326.0,632.9754,633.8018,632.9754,633.7826,1326.0
2021-09-24 15:20:00,659.35,659.65,659.12,659.46,2070.0,633.5616,633.8498,633.3406,633.6673,2070.0
2021-09-24 15:30:00,659.24,659.35,658.34,658.78,1682.0,633.4559,633.5616,632.5911,633.0139,1682.0
2021-09-24 15:40:00,658.8,660.57,658.8,659.41,4027.0,633.0331,634.7338,633.0331,633.6192,4027.0
2021-09-24 15:50:00,660.0,661.74,659.27,661.26,28280.0,634.1861,635.8581,633.4847,635.3969,28280.0
2021-09-27 09:30:00,655.84,656.57,648.07,648.81,7564.0,630.1888,630.8903,622.7227,623.4338,7564.0
2021-09-27 09:40:00,649.11,649.46,648.3,649.46,1000.0,623.7221,624.0584,622.9437,624.0584,1000.0
2021-09-27 09:50:00,648.56,650.19,648.25,649.5,5277.0,623.1936,624.7598,622.8957,624.0968,5277.0
2021-09-27 10:00:00,649.18,649.53,646.7,648.08,3904.0,623.7893,624.1256,621.4063,622.7324,3904.0
2021-09-27 10:10:00,649.3,649.67,648.41,648.54,825.0,623.9046,624.2602,623.0494,623.1744,825.0
2021-09-27 10:20:00,649.26,649.41,646.21,646.52,2600.0,623.8662,624.0103,620.9355,621.2334,2600.0
2021-09-27 10:30:00,647.29,647.44,646.78,647.23,1083.0,621.9733,622.1174,621.4832,621.9156,1083.0
2021-09-27 10:40:00,648.8,648.8,643.06,643.73,1752.0,623.4242,623.4242,617.9087,618.5525,1752.0
2021-09-27 10:50:00,643.5,643.92,641.31,642.53,4153.0,618.3315,618.7351,616.2271,617.3994,4153.0
2021-09-27 11:00:00,642.19,644.38,642.14,644.38,1966.0,617.0727,619.1771,617.0247,619.1771,1966.0
2021-09-27 11:10:00,643.81,644.08,641.24,641.24,1572.0,618.6294,618.8888,616.1599,616.1599,1572.0
2021-09-27 11:20:00,640.66,640.85,637.42,637.42,7749.0,615.6026,615.7851,612.4893,612.4893,7749.0
2021-09-27 11:30:00,637.42,637.42,634.11,634.57,2500.0,612.4893,612.4893,609.3087,609.7508,2500.0
2021-09-27 11:40:00,634.89,635.51,634.0,634.0,1921.0,610.0582,610.654,609.203,609.203,1921.0
2021-09-27 11:50:00,633.89,633.9,632.15,632.57,4610.0,609.0974,609.107,607.4254,607.829,4610.0
2021-09-27 12:00:00,633.19,634.07,633.11,634.02,7536.0,608.4247,609.2703,608.3479,609.2223,7536.0
2021-09-27 12:10:00,634.17,636.01,634.17,635.69,1586.0,609.3664,611.1344,609.3664,610.8269,1586.0
2021-09-27 12:20:00,636.02,636.02,634.48,634.48,1450.0,611.144,611.144,609.6643,609.6643,1450.0
2021-09-27 12:30:00,634.46,634.46,633.55,633.55,1250.0,609.6451,609.6451,608.7706,608.7706,1250.0
2021-09-27 12:40:00,633.87,634.14,631.13,631.14,2518.0,609.0781,609.3376,606.4453,606.4549,2518.0
2021-09-27 12:50:00,631.29,631.52,630.66,630.75,2538.0,606.599,606.82,605.9937,606.0802,2538.0
2021-09-27 13:00:00,630.8,631.24,630.8,630.98,1133.0,606.1282,606.551,606.1282,606.3012,1133.0
2021-09-27 13:10:00,631.19,632.94,629.42,632.94,7014.0,606.503,608.1845,604.8022,608.1845,7014.0
2021-09-27 13:20:00,632.58,632.59,632.1,632.59,917.0,607.8386,607.8482,607.3774,607.8482,917.0
2021-09-27 13:30:00,632.62,633.66,631.6,632.73,4088.0,607.877,608.8763,606.8969,607.9827,4088.0
2021-09-27 13:40:00,632.2,632.75,631.22,631.87,1944.0,607.4734,608.0019,606.5318,607.1564,1944.0
2021-09-27 13:50:00,632.16,633.87,631.98,633.87,1295.0,607.435,609.0781,607.2621,609.0781,1295.0
2021-09-27 14:00:00,635.27,635.27,633.46,635.18,1753.0,610.4234,610.4234,608.6842,610.3369,1753.0
2021-09-27 14:10:00,636.55,636.75,636.5,636.75,500.0,611.6533,611.8455,611.6053,611.8455,500.0
2021-09-27 14:20:00,638.31,638.52,637.25,637.74,3217.0,613.3445,613.5463,612.3259,612.7968,3217.0
2021-09-27 14:30:00,638.22,638.96,637.74,638.96,500.0,613.258,613.9691,612.7968,613.9691,500.0
2021-09-27 14:40:00,640.77,641.71,640.77,641.07,600.0,615.7083,616.6115,615.7083,615.9965,600.0
2021-09-27 14:50:00,641.24,641.87,640.82,641.22,1930.0,616.1599,616.7652,615.7563,616.1407,1930.0
2021-09-27 15:00:00,640.81,640.81,639.39,639.45,909.0,615.7467,615.7467,614.3822,614.4399,909.0
2021-09-27 15:10:00,639.71,640.2,639.05,640.17,2554.0,614.6897,615.1606,614.0555,615.1317,2554.0
2021-09-27 15:20:00,640.51,640.51,639.32,639.33,1449.0,615.4584,615.4584,614.315,614.3246,1449.0
2021-09-27 15:30:00,639.41,639.52,638.55,639.2,3310.0,614.4015,614.5072,613.5751,614.1997,3310.0
2021-09-27 15:40:00,640.07,640.85,639.95,640.46,3613.0,615.0356,615.7851,614.9203,615.4104,3613.0
2021-09-27 15:50:00,640.1,640.72,638.58,638.58,15841.0,615.0645,615.6602,613.6039,613.6039,15841.0
2021-09-28 09:30:00,627.12,629.18,621.42,622.25,11861.0,602.5921,604.5716,597.1151,597.9126,11861.0
2021-09-28 09:40:00,621.71,624.44,620.49,622.24,7098.0,597.3937,600.017,596.2215,597.903,7098.0
2021-09-28 09:50:00,620.75,620.75,615.59,619.01,18931.0,596.4713,596.4713,591.5131,594.7993,18931.0
2021-09-28 10:00:00,619.67,620.01,613.78,613.86,9285.0,595.4335,595.7602,589.7739,589.8508,9285.0
2021-09-28 10:10:00,613.62,614.28,603.96,605.84,14983.0,589.6201,590.2543,580.338,582.1444,14983.0
2021-09-28 10:20:00,606.26,606.62,602.88,605.12,21485.0,582.548,582.8939,579.3002,581.4526,21485.0
2021-09-28 10:30:00,605.19,609.63,604.95,608.87,6669.0,581.5199,585.7862,581.2892,585.0559,6669.0
2021-09-28 10:40:00,608.79,608.79,601.87,601.87,10115.0,584.9791,584.9791,578.3297,578.3297,10115.0
2021-09-28 10:50:00,602.57,605.39,601.93,604.57,8697.0,579.0023,581.712,578.3874,580.9241,8697.0
2021-09-28 11:00:00,604.61,606.86,602.4,603.09,6971.0,580.9625,583.1245,578.839,579.502,6971.0
2021-09-28 11:10:00,602.88,603.27,599.03,600.58,16252.0,579.3002,579.675,575.6008,577.0902,16252.0
2021-09-28 11:20:00,600.21,601.57,599.07,599.33,4754.0,576.7346,578.0414,575.6392,575.8891,4754.0
2021-09-28 11:30:00,599.83,601.76,598.32,601.75,15378.0,576.3695,578.224,574.9186,578.2144,15378.0
2021-09-28 11:40:00,601.75,602.06,598.61,601.01,10665.0,578.2144,578.5123,575.1972,577.5034,10665.0
2021-09-28 11:50:00,600.25,601.21,599.58,600.9,11205.0,576.7731,577.6955,576.1293,577.3977,11205.0
2021-09-28 12:00:00,600.51,601.12,598.16,600.93,12939.0,577.0229,577.609,574.7648,577.4265,12939.0
2021-09-28 12:10:00,601.11,602.02,600.81,600.92,3500.0,577.5994,578.4738,577.3112,577.4169,3500.0
2021-09-28 12:20:00,600.17,601.46,599.79,600.81,5897.0,576.6962,577.9358,576.3311,577.3112,5897.0
2021-09-28 12:30:00,600.79,600.99,599.73,600.56,8635.0,577.292,577.4841,576.2734,577.071,8635.0
2021-09-28 12:40:00,600.37,600.37,597.97,597.98,4301.0,576.8884,576.8884,574.5823,574.5919,4301.0
2021-09-28 12:50:00,598.19,598.86,597.43,598.14,5858.0,574.7936,575.4374,574.0634,574.7456,5858.0
2021-09-28 13:00:00,598.01,599.65,596.55,598.32,8665.0,574.6207,576.1965,573.2178,574.9186,8665.0
2021-09-28 13:10:00,598.36,598.54,597.03,598.52,6545.0,574.957,575.13,573.679,575.1107,6545.0
2021-09-28 13:20:00,598.69,600.63,598.69,599.55,4697.0,575.2741,577.1382,575.2741,576.1005,4697.0
2021-09-28 13:30:00,599.0,600.32,598.44,600.32,4308.0,575.572,576.8403,575.0339,576.8403,4308.0
2021-09-28 13:40:00,601.22,602.03,599.92,600.4,4894.0,577.7051,578.4835,576.456,576.9172,4894.0
2021-09-28 13:50:00,600.56,601.02,599.0,599.0,3892.0,577.071,577.513,575.572,575.572,3892.0
2021-09-28 14:00:00,599.1,599.63,598.01,599.63,3939.0,575.6681,576.1773,574.6207,576.1773,3939.0
2021-09-28 14:10:00,598.8,600.15,597.8,600.14,4169.0,575.3798,576.677,574.4189,576.6674,4169.0
2021-09-28 14:20:00,600.79,601.41,598.9,599.33,5010.0,577.292,577.8877,575.4759,575.8891,5010.0
2021-09-28 14:30:00,599.5,600.2,599.26,599.26,4842.0,576.0524,576.725,575.8218,575.8218,4842.0
2021-09-28 14:40:00,599.56,602.96,598.84,602.37,8677.0,576.1101,579.3771,575.4182,578.8102,8677.0
2021-09-28 14:50:00,602.4,603.48,601.45,602.5,2472.0,578.839,579.8767,577.9261,578.9351,2472.0
2021-09-28 15:00:00,602.5,603.96,602.05,603.4,6589.0,578.9351,580.338,578.5027,579.7999,6589.0
2021-09-28 15:10:00,603.13,605.09,603.03,604.12,2600.0,579.5404,581.4238,579.4443,580.4917,2600.0
2021-09-28 15:20:00,604.86,605.06,602.07,602.07,4811.0,581.2028,581.3949,578.5219,578.5219,4811.0
2021-09-28 15:30:00,601.58,602.72,600.87,601.61,12957.0,578.0511,579.1465,577.3688,578.0799,12957.0
2021-09-28 15:40:00,601.3,601.84,596.65,597.04,16818.0,577.782,578.3009,573.3139,573.6886,16818.0
2021-09-28 15:50:00,596.58,598.21,596.41,597.79,66032.0,573.2466,574.8129,573.0833,574.4093,66032.0
2021-09-29 09:30:00,604.71,606.53,600.19,603.44,10537.0,581.0586,582.8075,576.7154,579.8383,10537.0
2021-09-29 09:40:00,603.18,605.25,602.51,604.86,5604.0,579.5885,581.5775,578.9447,581.2028,5604.0
2021-09-29 09:50:00,604.05,605.88,603.42,605.05,9676.0,580.4245,582.1829,579.8191,581.3853,9676.0
2021-09-29 10:00:00,604.7,608.64,604.7,607.28,4600.0,581.049,584.8349,581.049,583.5281,4600.0
2021-09-29 10:10:00,607.27,610.11,605.63,610.11,2720.0,583.5185,586.2474,581.9427,586.2474,2720.0
2021-09-29 10:20:00,611.13,612.49,611.13,611.14,2483.0,587.2275,588.5343,587.2275,587.2371,2483.0
2021-09-29 10:30:00,609.47,611.44,609.45,610.6,4687.0,585.6325,587.5254,585.6132,586.7183,4687.0
2021-09-29 10:40:00,610.61,611.36,609.96,610.78,3224.0,586.7279,587.4485,586.1033,586.8912,3224.0
2021-09-29 10:50:00,609.84,610.02,608.19,608.19,2625.0,585.988,586.161,584.4025,584.4025,2625.0
2021-09-29 11:00:00,608.45,608.45,606.28,606.28,805.0,584.6524,584.6524,582.5672,582.5672,805.0
2021-09-29 11:10:00,606.18,606.69,605.62,606.47,1299.0,582.4711,582.9612,581.933,582.7498,1299.0
2021-09-29 11:20:00,607.21,608.32,606.91,606.91,800.0,583.4609,584.5274,583.1726,583.1726,800.0
2021-09-29 11:30:00,606.32,607.71,604.36,604.37,1803.0,582.6057,583.9413,580.7223,580.7319,1803.0
2021-09-29 11:40:00,604.65,606.63,604.49,606.63,1235.0,581.001,582.9035,580.8472,582.9035,1235.0
2021-09-29 11:50:00,607.01,607.03,604.78,606.01,1210.0,583.2687,583.2879,581.1259,582.3078,1210.0
2021-09-29 12:00:00,605.7,606.17,603.22,603.22,2790.0,582.0099,582.4615,579.6269,579.6269,2790.0
2021-09-29 12:10:00,603.27,604.69,602.19,604.55,1732.0,579.675,581.0394,578.6372,580.9049,1732.0
2021-09-29 12:20:00,605.33,605.55,603.95,603.95,1700.0,581.6544,581.8658,580.3284,580.3284,1700.0
2021-09-29 12:30:00,603.92,605.17,603.4,603.44,2573.0,580.2995,581.5006,579.7999,579.8383,2573.0
2021-09-29 12:40:00,604.13,605.1,602.32,605.1,3202.0,580.5013,581.4334,578.7621,581.4334,3202.0
2021-09-29 12:50:00,605.82,606.05,604.07,604.07,1500.0,582.1252,582.3462,580.4437,580.4437,1500.0
2021-09-29 13:00:00,604.07,604.07,601.38,602.8,2181.0,580.4437,580.4437,577.8589,579.2233,2181.0
2021-09-29 13:10:00,603.52,603.88,602.04,603.88,8121.0,579.9152,580.2611,578.4931,580.2611,8121.0
2021-09-29 13:20:00,604.64,605.05,604.0,604.34,3064.0,580.9914,581.3853,580.3764,580.7031,3064.0
2021-09-29 13:30:00,604.43,605.43,604.43,605.43,700.0,580.7896,581.7505,580.7896,581.7505,700.0
2021-09-29 13:40:00,605.63,607.49,605.63,607.49,1541.0,581.9427,583.7299,581.9427,583.7299,1541.0
2021-09-29 13:50:00,608.97,609.31,608.21,609.05,1816.0,585.152,585.4787,584.4217,585.2289,1816.0
2021-09-29 14:00:00,609.77,610.41,609.11,610.4,2076.0,585.9207,586.5357,585.2865,586.5261,2076.0
2021-09-29 14:10:00,610.75,611.53,610.04,610.54,1300.0,586.8624,587.6119,586.1802,586.6606,1300.0
2021-09-29 14:20:00,610.9,611.11,610.4,610.89,1365.0,587.0065,587.2083,586.5261,586.9969,1365.0
2021-09-29 14:30:00,610.6,611.24,610.6,611.1,1381.0,586.7183,587.3332,586.7183,587.1987,1381.0
2021-09-29 14:40:00,611.39,613.11,610.46,610.46,1434.0,587.4774,589.1301,586.5837,586.5837,1434.0
2021-09-29 14:50:00,612.38,613.47,611.55,612.9,1796.0,588.4286,589.476,587.6311,588.9283,1796.0
2021-09-29 15:00:00,612.12,612.96,610.89,612.06,7262.0,588.1788,588.986,586.9969,588.1212,7262.0
2021-09-29 15:10:00,612.22,612.75,610.57,610.96,2818.0,588.2749,588.7842,586.6894,587.0642,2818.0
2021-09-29 15:20:00,610.95,612.97,610.83,611.9,2766.0,587.0546,588.9956,586.9393,587.9674,2766.0
2021-09-29 15:30:00,611.81,612.82,611.81,612.04,3105.0,587.8809,588.8514,587.8809,588.1019,3105.0
2021-09-29 15:40:00,611.86,612.22,610.95,610.95,5150.0,587.929,588.2749,587.0546,587.0546,5150.0
2021-09-29 15:50:00,611.22,611.72,609.96,611.01,28822.0,587.314,587.7945,586.1033,587.1122,28822.0
2021-09-30 09:30:00,615.6,620.6,615.6,618.83,5943.0,591.5227,596.3271,591.5227,594.6264,5943.0
2021-09-30 09:40:00,619.28,622.82,619.28,622.46,3467.0,595.0588,598.4603,595.0588,598.1144,3467.0
2021-09-30 09:50:00,622.54,623.07,619.9,620.53,3056.0,598.1913,598.7005,595.6545,596.2599,3056.0
2021-09-30 10:00:00,620.11,620.11,615.73,615.73,1319.0,595.8563,595.8563,591.6476,591.6476,1319.0
2021-09-30 10:10:00,617.06,617.69,616.66,617.09,800.0,592.9256,593.531,592.5412,592.9544,800.0
2021-09-30 10:20:00,616.98,617.18,615.0,617.18,1310.0,592.8487,593.0409,590.9462,593.0409,1310.0
2021-09-30 10:30:00,616.23,616.23,615.0,615.22,1300.0,592.1281,592.1281,590.9462,591.1576,1300.0
2021-09-30 10:40:00,613.44,614.26,613.44,613.79,803.0,589.4472,590.2351,589.4472,589.7835,803.0
2021-09-30 10:50:00,613.69,614.09,611.93,612.35,1400.0,589.6874,590.0718,587.9962,588.3998,1400.0
2021-09-30 11:00:00,611.74,611.74,609.72,609.72,1100.0,587.8137,587.8137,585.8727,585.8727,1100.0
2021-09-30 11:10:00,609.63,610.93,609.63,610.14,1100.0,585.7862,587.0354,585.7862,586.2763,1100.0
2021-09-30 11:20:00,608.96,609.02,608.52,609.01,500.0,585.1424,585.2001,584.7196,585.1905,500.0
2021-09-30 11:30:00,609.48,609.48,608.48,608.48,400.0,585.6421,585.6421,584.6812,584.6812,400.0
2021-09-30 11:40:00,608.14,608.14,606.54,606.54,1311.0,584.3545,584.3545,582.8171,582.8171,1311.0
2021-09-30 11:50:00,606.64,608.37,606.64,608.36,1030.0,582.9132,584.5755,582.9132,584.5659,1030.0
2021-09-30 12:00:00,607.98,608.23,606.39,606.39,1401.0,584.2007,584.441,582.6729,582.6729,1401.0
2021-09-30 12:10:00,605.92,606.2,605.1,605.1,2304.0,582.2213,582.4904,581.4334,581.4334,2304.0
2021-09-30 12:20:00,605.8,606.63,605.04,605.25,1801.0,582.106,582.9035,581.3757,581.5775,1801.0
2021-09-30 12:30:00,605.91,607.98,605.41,607.98,1340.0,582.2117,584.2007,581.7313,584.2007,1340.0
2021-09-30 12:40:00,607.35,607.84,606.66,607.83,1465.0,583.5954,584.0662,582.9324,584.0566,1465.0
2021-09-30 12:50:00,609.36,610.94,609.26,610.59,2797.0,585.5268,587.045,585.4307,586.7087,2797.0
2021-09-30 13:00:00,609.65,609.96,609.53,609.96,347.0,585.8054,586.1033,585.6901,586.1033,347.0
2021-09-30 13:10:00,610.49,610.89,609.56,610.41,1900.0,586.6126,586.9969,585.7189,586.5357,1900.0
2021-09-30 13:20:00,609.94,610.09,608.58,608.59,957.0,586.0841,586.2282,584.7773,584.7869,957.0
2021-09-30 13:30:00,607.81,610.77,607.34,609.71,3401.0,584.0374,586.8816,583.5858,585.8631,3401.0
2021-09-30 13:40:00,609.86,609.86,609.07,609.07,582.0,586.0072,586.0072,585.2481,585.2481,582.0
2021-09-30 13:50:00,607.97,609.41,607.97,608.63,1445.0,584.1911,585.5748,584.1911,584.8253,1445.0
2021-09-30 14:00:00,608.79,612.78,608.79,612.78,1247.0,584.9791,588.813,584.9791,588.813,1247.0
2021-09-30 14:10:00,612.52,613.18,611.73,611.73,3560.0,588.5632,589.1974,587.8041,587.8041,3560.0
2021-09-30 14:20:00,612.06,612.83,612.06,612.83,700.0,588.1212,588.861,588.1212,588.861,700.0
2021-09-30 14:30:00,613.56,614.51,613.39,613.39,908.0,589.5625,590.4753,589.3991,589.3991,908.0
2021-09-30 14:40:00,613.47,615.18,613.47,614.42,1786.0,589.476,591.1191,589.476,590.3889,1786.0
2021-09-30 14:50:00,615.37,615.85,614.28,615.22,2980.0,591.3017,591.7629,590.2543,591.1576,2980.0
2021-09-30 15:00:00,615.23,615.32,613.67,613.68,2600.0,591.1672,591.2537,589.6682,589.6778,2600.0
2021-09-30 15:10:00,613.27,614.46,613.27,613.43,1500.0,589.2838,590.4273,589.2838,589.4376,1500.0
2021-09-30 15:20:00,613.02,613.28,611.72,612.02,4652.0,589.0436,589.2934,587.7945,588.0827,4652.0
2021-09-30 15:30:00,612.47,613.79,611.6,611.6,3435.0,588.5151,589.7835,587.6792,587.6792,3435.0
2021-09-30 15:40:00,610.57,611.27,608.72,610.06,4554.0,586.6894,587.3621,584.9118,586.1994,4554.0
2021-09-30 15:50:00,609.32,610.52,607.74,608.41,15833.0,585.4883,586.6414,583.9701,584.6139,15833.0
2021-10-01 09:30:00,611.35,611.59,605.16,606.51,5293.0,587.4389,587.6695,581.491,582.7882,5293.0
2021-10-01 09:40:00,604.47,604.47,601.06,602.4,2940.0,580.828,580.828,577.5514,578.839,2940.0
2021-10-01 09:50:00,602.66,602.83,599.28,602.8,2515.0,579.0888,579.2522,575.841,579.2233,2515.0
2021-10-01 10:00:00,602.97,603.05,600.13,600.44,1698.0,579.3867,579.4636,576.6578,576.9556,1698.0
2021-10-01 10:10:00,600.43,601.06,596.79,597.37,3100.0,576.946,577.5514,573.4484,574.0057,3100.0
2021-10-01 10:20:00,597.39,597.77,596.63,597.17,1618.0,574.0249,574.3901,573.2947,573.8135,1618.0
2021-10-01 10:30:00,596.79,596.96,595.0,596.37,6555.0,573.4484,573.6118,571.7284,573.0448,6555.0
2021-10-01 10:40:00,598.66,601.22,597.95,601.22,1290.0,575.2453,577.7051,574.563,577.7051,1290.0
2021-10-01 10:50:00,602.16,603.38,601.66,601.66,3768.0,578.6084,579.7807,578.1279,578.1279,3768.0
2021-10-01 11:00:00,601.18,601.48,598.64,599.32,1700.0,577.6667,577.955,575.226,575.8794,1700.0
2021-10-01 11:10:00,599.46,603.69,599.46,603.69,1926.0,576.014,580.0785,576.014,580.0785,1926.0
2021-10-01 11:20:00,603.72,604.7,603.32,603.63,1511.0,580.1074,581.049,579.723,580.0209,1511.0
2021-10-01 11:30:00,603.78,605.19,603.78,604.89,1006.0,580.165,581.5199,580.165,581.2316,1006.0
2021-10-01 11:40:00,606.86,608.51,606.68,607.53,6027.0,583.1245,584.71,582.9516,583.7683,6027.0
2021-10-01 11:50:00,606.92,607.85,606.09,607.55,1054.0,583.1822,584.0758,582.3847,583.7876,1054.0
2021-10-01 12:00:00,608.22,608.27,606.42,606.58,1260.0,584.4314,584.4794,582.7018,582.8555,1260.0
2021-10-01 12:10:00,606.18,606.18,605.04,605.04,1309.0,582.4711,582.4711,581.3757,581.3757,1309.0
2021-10-01 12:20:00,605.24,606.09,605.24,606.06,944.0,581.5679,582.3847,581.5679,582.3558,944.0
2021-10-01 12:30:00,606.9,607.39,606.03,606.03,732.0,583.163,583.6338,582.327,582.327,732.0
2021-10-01 12:40:00,606.08,606.15,605.48,605.48,1820.0,582.3751,582.4423,581.7985,581.7985,1820.0
2021-10-01 12:50:00,604.88,605.44,604.66,605.27,1000.0,581.222,581.7601,581.0106,581.5967,1000.0
2021-10-01 13:00:00,605.23,607.17,605.23,607.17,400.0,581.5583,583.4224,581.5583,583.4224,400.0
2021-10-01 13:10:00,607.08,607.56,606.88,607.19,871.0,583.3359,583.7972,583.1438,583.4416,871.0
2021-10-01 13:20:00,607.02,607.24,606.38,606.94,1636.0,583.2783,583.4897,582.6633,583.2014,1636.0
2021-10-01 13:30:00,607.18,608.35,607.17,607.63,2951.0,583.432,584.5563,583.4224,583.8644,2951.0
2021-10-01 13:40:00,608.09,610.2,607.75,610.2,1917.0,584.3064,586.3339,583.9797,586.3339,1917.0
2021-10-01 13:50:00,610.2,610.2,608.73,608.84,1981.0,586.3339,586.3339,584.9214,585.0271,1981.0
2021-10-01 14:00:00,609.26,609.91,609.0,609.91,1288.0,585.4307,586.0553,585.1808,586.0553,1288.0
2021-10-01 14:10:00,610.33,611.89,610.33,611.26,7514.0,586.4588,587.9578,586.4588,587.3525,7514.0
2021-10-01 14:20:00,611.11,611.3,609.57,609.57,2966.0,587.2083,587.3909,585.7286,585.7286,2966.0
2021-10-01 14:30:00,610.09,610.88,610.09,610.78,1718.0,586.2282,586.9873,586.2282,586.8912,1718.0
2021-10-01 14:40:00,610.58,611.08,610.09,610.34,1435.0,586.699,587.1795,586.2282,586.4684,1435.0
2021-10-01 14:50:00,610.2,612.55,610.2,611.57,1500.0,586.3339,588.592,586.3339,587.6503,1500.0
2021-10-01 15:00:00,611.97,614.47,611.97,614.18,2592.0,588.0347,590.4369,588.0347,590.1582,2592.0
2021-10-01 15:10:00,614.21,614.87,613.87,613.96,2419.0,590.1871,590.8213,589.8604,589.9469,2419.0
2021-10-01 15:20:00,614.08,614.17,610.99,611.22,3327.0,590.0622,590.1486,587.093,587.314,3327.0
2021-10-01 15:30:00,610.95,612.55,610.95,611.45,3390.0,587.0546,588.592,587.0546,587.535,3390.0
2021-10-01 15:40:00,611.14,611.58,609.48,609.85,4218.0,587.2371,587.6599,585.6421,585.9976,4218.0
2021-10-01 15:50:00,610.85,612.87,609.6,610.65,20807.0,586.9585,588.8995,585.7574,586.7663,20807.0
2021-10-04 09:30:00,607.62,609.76,604.64,606.0,5955.0,583.8548,585.9111,580.9914,582.2982,5955.0
2021-10-04 09:40:00,604.56,604.56,600.4,601.98,2268.0,580.9145,580.9145,576.9172,578.4354,2268.0
2021-10-04 09:50:00,600.79,603.66,600.79,603.24,2400.0,577.292,580.0497,577.292,579.6461,2400.0
2021-10-04 10:00:00,603.13,603.14,599.01,599.2,3064.0,579.5404,579.55,575.5816,575.7641,3064.0
2021-10-04 10:10:00,599.24,603.2,599.24,600.32,4173.0,575.8026,579.6077,575.8026,576.8403,4173.0
2021-10-04 10:20:00,599.09,599.09,594.72,595.96,1775.0,575.6584,575.6584,571.4594,572.6509,1775.0
2021-10-04 10:30:00,595.91,596.39,594.08,594.24,3253.0,572.6028,573.064,570.8444,570.9981,3253.0
2021-10-04 10:40:00,594.56,594.96,591.36,591.77,9391.0,571.3056,571.69,568.2308,568.6247,9391.0
2021-10-04 10:50:00,591.5,592.02,588.33,589.01,3932.0,568.3653,568.865,565.3193,565.9727,3932.0
2021-10-04 11:00:00,588.25,588.57,586.15,587.51,4060.0,565.2424,565.5499,563.2246,564.5314,4060.0
2021-10-04 11:10:00,587.56,589.01,586.87,587.7,5544.0,564.5794,565.9727,563.9164,564.7139,5544.0
2021-10-04 11:20:00,587.71,588.31,585.48,586.94,2710.0,564.7235,565.3001,562.5808,563.9837,2710.0
2021-10-04 11:30:00,586.2,586.78,584.0,584.97,8708.0,563.2726,563.8299,561.1586,562.0907,8708.0
2021-10-04 11:40:00,585.24,587.22,585.19,586.09,2708.0,562.3501,564.2527,562.3021,563.1669,2708.0
2021-10-04 11:50:00,586.1,587.1,585.65,587.1,2393.0,563.1765,564.1374,562.7441,564.1374,2393.0
2021-10-04 12:00:00,586.94,587.9,586.87,587.87,3000.0,563.9837,564.9061,563.9164,564.8773,3000.0
2021-10-04 12:10:00,588.33,588.33,586.63,586.63,4320.0,565.3193,565.3193,563.6858,563.6858,4320.0
2021-10-04 12:20:00,586.67,586.81,585.45,585.45,6700.0,563.7242,563.8587,562.5519,562.5519,6700.0
2021-10-04 12:30:00,585.1,585.45,582.6,582.87,11967.0,562.2156,562.5519,559.8134,560.0728,11967.0
2021-10-04 12:40:00,582.58,583.42,581.65,583.24,6942.0,559.7942,560.6013,558.9006,560.4284,6942.0
2021-10-04 12:50:00,582.94,583.31,580.19,582.71,6676.0,560.1401,560.4956,557.4977,559.9191,6676.0
2021-10-04 13:00:00,582.62,582.86,580.65,582.86,4895.0,559.8326,560.0632,557.9397,560.0632,4895.0
2021-10-04 13:10:00,583.15,584.63,583.15,584.31,3189.0,560.3419,561.764,560.3419,561.4565,3189.0
2021-10-04 13:20:00,584.15,585.3,583.75,584.94,5468.0,561.3028,562.4078,560.9184,562.0619,5468.0
2021-10-04 13:30:00,585.25,586.53,585.25,586.21,3974.0,562.3598,563.5897,562.3598,563.2822,3974.0
2021-10-04 13:40:00,586.16,587.86,585.98,587.86,6362.0,563.2342,564.8677,563.0612,564.8677,6362.0
2021-10-04 13:50:00,587.41,587.6,586.43,586.43,8792.0,564.4353,564.6178,563.4936,563.4936,8792.0
2021-10-04 14:00:00,586.84,586.89,585.56,586.01,5350.0,563.8876,563.9356,562.6576,563.09,5350.0
2021-10-04 14:10:00,585.8,587.08,585.43,587.08,3168.0,562.8882,564.1182,562.5327,564.1182,3168.0
2021-10-04 14:20:00,587.51,588.2,586.08,586.19,3615.0,564.5314,565.1944,563.1573,563.263,3615.0
2021-10-04 14:30:00,585.93,586.6,585.59,586.39,2796.0,563.0132,563.657,562.6865,563.4552,2796.0
2021-10-04 14:40:00,586.3,587.23,586.27,587.23,3603.0,563.3687,564.2623,563.3399,564.2623,3603.0
2021-10-04 14:50:00,587.11,587.17,586.15,586.25,4200.0,564.147,564.2047,563.2246,563.3206,4200.0
2021-10-04 15:00:00,586.22,587.75,585.94,587.51,4367.0,563.2918,564.762,563.0228,564.5314,4367.0
2021-10-04 15:10:00,587.2,587.2,585.89,585.89,2056.0,564.2335,564.2335,562.9747,562.9747,2056.0
2021-10-04 15:20:00,585.79,585.9,584.0,584.66,6218.0,562.8786,562.9843,561.1586,561.7928,6218.0
2021-10-04 15:30:00,585.18,587.32,584.55,586.09,10257.0,562.2925,564.3488,561.6871,563.1669,10257.0
2021-10-04 15:40:00,586.12,588.26,585.83,587.18,10032.0,563.1957,565.252,562.9171,564.2143,10032.0
2021-10-04 15:50:00,587.17,587.49,584.63,587.37,43912.0,564.2047,564.5121,561.764,564.3968,43912.0
2021-10-05 09:30:00,591.44,596.5,591.19,591.37,5614.0,568.3077,573.1697,568.0674,568.2404,5614.0
2021-10-05 09:40:00,593.08,596.58,592.9,595.45,600.0,569.8835,573.2466,569.7105,572.1608,600.0
2021-10-05 09:50:00,596.0,597.25,595.49,595.49,2452.0,572.6893,573.8904,572.1992,572.1992,2452.0
2021-10-05 10:00:00,597.07,601.04,597.07,598.99,2858.0,573.7175,577.5322,573.7175,575.5624,2858.0
2021-10-05 10:10:00,599.97,601.16,599.42,600.38,12066.0,576.504,577.6475,575.9755,576.898,12066.0
2021-10-05 10:20:00,599.91,601.63,599.91,600.51,2385.0,576.4464,578.0991,576.4464,577.0229,2385.0
2021-10-05 10:30:00,600.83,601.62,599.79,599.79,3202.0,577.3304,578.0895,576.3311,576.3311,3202.0
2021-10-05 10:40:00,600.63,601.42,599.89,601.27,2428.0,577.1382,577.8973,576.4272,577.7532,2428.0
2021-10-05 10:50:00,601.41,603.97,600.98,603.75,4862.0,577.8877,580.3476,577.4745,580.1362,4862.0
2021-10-05 11:00:00,603.42,604.82,603.07,604.65,4372.0,579.8191,581.1643,579.4828,581.001,4372.0
2021-10-05 11:10:00,604.37,604.37,603.16,603.19,2462.0,580.7319,580.7319,579.5693,579.5981,2462.0
2021-10-05 11:20:00,603.49,604.3,602.3,602.48,1700.0,579.8864,580.6647,578.7429,578.9159,1700.0
2021-10-05 11:30:00,602.99,603.53,602.79,603.53,900.0,579.4059,579.9248,579.2137,579.9248,900.0
2021-10-05 11:40:00,603.27,603.27,601.59,601.59,1000.0,579.675,579.675,578.0607,578.0607,1000.0
2021-10-05 11:50:00,601.8,602.71,601.32,602.3,2030.0,578.2625,579.1369,577.8012,578.7429,2030.0
2021-10-05 12:00:00,602.58,603.31,602.58,602.93,1844.0,579.0119,579.7134,579.0119,579.3483,1844.0
2021-10-05 12:10:00,602.85,603.28,602.79,603.09,1112.0,579.2714,579.6846,579.2137,579.502,1112.0
2021-10-05 12:20:00,602.85,604.17,602.72,603.43,38040.0,579.2714,580.5398,579.1465,579.8287,38040.0
2021-10-05 12:30:00,603.82,604.58,603.29,603.29,3622.0,580.2034,580.9337,579.6942,579.6942,3622.0
2021-10-05 12:40:00,602.26,602.37,601.88,602.37,400.0,578.7045,578.8102,578.3393,578.8102,400.0
2021-10-05 12:50:00,602.35,602.35,601.85,601.99,500.0,578.7909,578.7909,578.3105,578.445,500.0
2021-10-05 13:00:00,601.34,602.07,601.19,602.07,970.0,577.8204,578.5219,577.6763,578.5219,970.0
2021-10-05 13:10:00,601.36,601.93,601.16,601.46,1200.0,577.8397,578.3874,577.6475,577.9358,1200.0
2021-10-05 13:20:00,601.83,601.88,601.55,601.77,600.0,578.2913,578.3393,578.0222,578.2336,600.0
2021-10-05 13:30:00,602.54,602.54,602.03,602.18,610.0,578.9735,578.9735,578.4835,578.6276,610.0
2021-10-05 13:40:00,602.36,604.0,602.24,604.0,917.0,578.8005,580.3764,578.6852,580.3764,917.0
2021-10-05 13:50:00,604.57,604.57,603.74,603.74,300.0,580.9241,580.9241,580.1266,580.1266,300.0
2021-10-05 14:00:00,604.02,604.02,603.02,603.39,1500.0,580.3956,580.3956,579.4347,579.7903,1500.0
2021-10-05 14:10:00,603.64,603.73,603.64,603.73,400.0,580.0305,580.117,580.0305,580.117,400.0
2021-10-05 14:20:00,603.63,604.07,603.63,604.07,400.0,580.0209,580.4437,580.0209,580.4437,400.0
2021-10-05 14:30:00,604.07,604.12,603.52,603.91,1918.0,580.4437,580.4917,579.9152,580.2899,1918.0
2021-10-05 14:40:00,603.62,603.76,602.85,603.01,1451.0,580.0113,580.1458,579.2714,579.4251,1451.0
2021-10-05 14:50:00,603.68,603.68,603.07,603.19,483.0,580.0689,580.0689,579.4828,579.5981,483.0
2021-10-05 15:00:00,603.21,603.45,603.21,603.23,300.0,579.6173,579.8479,579.6173,579.6365,300.0
2021-10-05 15:10:00,603.59,603.79,603.16,603.37,1115.0,579.9824,580.1746,579.5693,579.771,1115.0
2021-10-05 15:20:00,602.9,603.01,601.48,601.83,1206.0,579.3194,579.4251,577.955,578.2913,1206.0
2021-10-05 15:30:00,601.6,602.91,600.94,602.9,1935.0,578.0703,579.329,577.4361,579.3194,1935.0
2021-10-05 15:40:00,602.81,602.85,601.91,602.68,2689.0,579.2329,579.2714,578.3681,579.108,2689.0
2021-10-05 15:50:00,602.63,602.81,601.6,602.17,11473.0,579.06,579.2329,578.0703,578.618,11473.0
2021-10-06 09:30:00,596.05,601.55,596.05,600.03,6271.0,572.7373,578.0222,572.7373,576.5617,6271.0
2021-10-06 09:40:00,598.72,599.43,594.74,594.74,3548.0,575.3029,575.9851,571.4786,571.4786,3548.0
2021-10-06 09:50:00,594.49,595.15,590.13,591.32,3866.0,571.2384,571.8725,567.0489,568.1923,3866.0
2021-10-06 10:00:00,591.09,591.71,588.29,591.15,2750.0,567.9713,568.5671,565.2809,568.029,2750.0
2021-10-06 10:10:00,591.65,592.6,588.03,589.2,6151.0,568.5094,569.4223,565.031,566.1553,6151.0
2021-10-06 10:20:00,589.94,594.11,589.79,594.11,1511.0,566.8663,570.8732,566.7222,570.8732,1511.0
2021-10-06 10:30:00,595.14,596.64,593.17,595.01,5955.0,571.8629,573.3043,569.97,571.738,5955.0
2021-10-06 10:40:00,594.99,595.49,593.16,593.23,3352.0,571.7188,572.1992,569.9604,570.0276,3352.0
2021-10-06 10:50:00,594.32,596.63,594.18,596.52,3717.0,571.075,573.2947,570.9405,573.189,3717.0
2021-10-06 11:00:00,594.58,595.64,593.16,593.55,1900.0,571.3248,572.3434,569.9604,570.3351,1900.0
2021-10-06 11:10:00,593.2,594.44,592.96,593.72,1153.0,569.9988,571.1903,569.7682,570.4985,1153.0
2021-10-06 11:20:00,593.33,594.02,592.7,592.7,1300.0,570.1237,570.7867,569.5184,569.5184,1300.0
2021-10-06 11:30:00,592.84,592.84,591.31,591.47,2009.0,569.6529,569.6529,568.1827,568.3365,2009.0
2021-10-06 11:40:00,591.18,591.18,590.64,590.64,600.0,568.0578,568.0578,567.5389,567.5389,600.0
2021-10-06 11:50:00,592.44,592.56,592.44,592.55,600.0,569.2685,569.3838,569.2685,569.3742,600.0
2021-10-06 12:00:00,593.44,593.44,591.25,591.65,2651.0,570.2294,570.2294,568.1251,568.5094,2651.0
2021-10-06 12:10:00,591.13,592.38,591.13,592.38,762.0,568.0098,569.2109,568.0098,569.2109,762.0
2021-10-06 12:20:00,592.97,593.78,591.75,591.85,1300.0,569.7778,570.5561,568.6055,568.7016,1300.0
2021-10-06 12:30:00,592.9,594.47,592.81,593.74,5172.0,569.7105,571.2191,569.6241,570.5177,5172.0
2021-10-06 12:40:00,594.5,595.42,594.5,595.25,2172.0,571.248,572.132,571.248,571.9686,2172.0
2021-10-06 12:50:00,594.8,594.84,593.78,593.78,716.0,571.5362,571.5747,570.5561,570.5561,716.0
2021-10-06 13:00:00,593.48,593.91,593.48,593.9,300.0,570.2679,570.681,570.2679,570.6714,300.0
2021-10-06 13:10:00,593.79,595.12,593.79,595.11,378.0,570.5657,571.8437,570.5657,571.8341,378.0
2021-10-06 13:20:00,595.86,595.98,594.97,595.03,3340.0,572.5548,572.6701,571.6996,571.7572,3340.0
2021-10-06 13:30:00,595.42,598.06,595.37,597.79,2609.0,572.132,574.6687,572.0839,574.4093,2609.0
2021-10-06 13:40:00,597.94,597.94,597.28,597.41,1597.0,574.5534,574.5534,573.9192,574.0442,1597.0
2021-10-06 13:50:00,596.42,597.49,596.13,597.49,1584.0,573.0929,574.121,572.8142,574.121,1584.0
2021-10-06 14:00:00,598.18,598.28,597.53,598.2,1200.0,574.784,574.8801,574.1595,574.8033,1200.0
2021-10-06 14:10:00,598.8,601.11,598.8,601.11,982.0,575.3798,577.5994,575.3798,577.5994,982.0
2021-10-06 14:20:00,601.02,601.9,599.53,599.57,880.0,577.513,578.3585,576.0812,576.1197,880.0
2021-10-06 14:30:00,599.12,600.19,599.08,599.89,1200.0,575.6873,576.7154,575.6488,576.4272,1200.0
2021-10-06 14:40:00,599.98,600.91,598.85,598.85,700.0,576.5136,577.4073,575.4278,575.4278,700.0
2021-10-06 14:50:00,599.2,599.2,597.34,597.82,2000.0,575.7641,575.7641,573.9769,574.4381,2000.0
2021-10-06 15:00:00,597.57,598.41,597.17,597.17,1520.0,574.1979,575.005,573.8135,573.8135,1520.0
2021-10-06 15:10:00,597.85,599.19,597.85,598.85,1129.0,574.4669,575.7545,574.4669,575.4278,1129.0
2021-10-06 15:20:00,599.51,599.51,597.43,598.15,2535.0,576.062,576.062,574.0634,574.7552,2535.0
2021-10-06 15:30:00,597.73,599.34,597.73,597.84,2545.0,574.3516,575.8987,574.3516,574.4573,2545.0
2021-10-06 15:40:00,598.0,599.43,597.88,598.96,2641.0,574.6111,575.9851,574.4958,575.5335,2641.0
2021-10-06 15:50:00,599.24,600.23,598.78,600.22,18540.0,575.8026,576.7539,575.3606,576.7442,18540.0
2021-10-07 09:30:00,605.28,614.26,604.12,614.26,10302.0,581.6063,590.2351,580.4917,590.2351,10302.0
2021-10-07 09:40:00,611.97,611.97,608.39,609.0,2065.0,588.0347,588.0347,584.5947,585.1808,2065.0
2021-10-07 09:50:00,609.88,609.91,608.06,609.15,2354.0,586.0264,586.0553,584.2776,585.325,2354.0
2021-10-07 10:00:00,610.35,612.5,610.04,611.52,6622.0,586.478,588.544,586.1802,587.6023,6622.0
2021-10-07 10:10:00,612.08,612.21,610.23,610.24,5338.0,588.1404,588.2653,586.3627,586.3723,5338.0
2021-10-07 10:20:00,610.1,611.39,609.44,610.43,2389.0,586.2378,587.4774,585.6036,586.5549,2389.0
2021-10-07 10:30:00,609.85,610.11,608.55,608.55,2602.0,585.9976,586.2474,584.7484,584.7484,2602.0
2021-10-07 10:40:00,608.41,609.93,608.41,609.93,625.0,584.6139,586.0745,584.6139,586.0745,625.0
2021-10-07 10:50:00,610.63,612.6,610.63,611.72,3153.0,586.7471,588.64,586.7471,587.7945,3153.0
2021-10-07 11:00:00,611.37,611.37,610.05,611.27,1165.0,587.4582,587.4582,586.1898,587.3621,1165.0
2021-10-07 11:10:00,610.98,611.49,610.07,610.32,1086.0,587.0834,587.5735,586.209,586.4492,1086.0
2021-10-07 11:20:00,611.12,611.12,610.11,610.27,1208.0,587.2179,587.2179,586.2474,586.4012,1208.0
2021-10-07 11:30:00,611.0,611.0,609.36,609.36,6591.0,587.1026,587.1026,585.5268,585.5268,6591.0
2021-10-07 11:40:00,610.67,610.86,610.66,610.86,993.0,586.7855,586.9681,586.7759,586.9681,993.0
2021-10-07 11:50:00,610.53,611.93,610.52,611.45,2709.0,586.651,587.9962,586.6414,587.535,2709.0
2021-10-07 12:00:00,611.47,611.47,610.75,610.79,1201.0,587.5542,587.5542,586.8624,586.9008,1201.0
2021-10-07 12:10:00,611.54,611.54,610.95,611.23,1161.0,587.6215,587.6215,587.0546,587.3236,1161.0
2021-10-07 12:20:00,610.95,611.79,610.95,611.79,987.0,587.0546,587.8617,587.0546,587.8617,987.0
2021-10-07 12:30:00,612.22,612.29,611.37,611.52,1825.0,588.2749,588.3422,587.4582,587.6023,1825.0
2021-10-07 12:40:00,612.04,612.9,611.91,611.97,2907.0,588.1019,588.9283,587.977,588.0347,2907.0
2021-10-07 12:50:00,611.97,612.37,611.31,611.31,1874.0,588.0347,588.419,587.4005,587.4005,1874.0
2021-10-07 13:00:00,611.31,611.31,611.31,611.31,0.0,587.4005,587.4005,587.4005,587.4005,0.0
2021-10-07 13:10:00,611.3,612.09,610.59,611.09,700.0,587.3909,588.15,586.7087,587.1891,700.0
2021-10-07 13:20:00,611.06,611.22,610.59,610.94,900.0,587.1603,587.314,586.7087,587.045,900.0
2021-10-07 13:30:00,611.15,612.15,611.02,611.79,1871.0,587.2468,588.2076,587.1218,587.8617,1871.0
2021-10-07 13:40:00,612.14,612.55,611.7,611.97,617.0,588.198,588.592,587.7752,588.0347,617.0
2021-10-07 13:50:00,612.04,613.68,612.03,613.55,2125.0,588.1019,589.6778,588.0923,589.5529,2125.0
2021-10-07 14:00:00,613.66,614.26,612.82,614.26,1230.0,589.6586,590.2351,588.8514,590.2351,1230.0
2021-10-07 14:10:00,614.06,614.06,613.08,613.08,1239.0,590.0429,590.0429,589.1013,589.1013,1239.0
2021-10-07 14:20:00,613.31,613.48,612.57,612.69,4903.0,589.3223,589.4856,588.6112,588.7265,4903.0
2021-10-07 14:30:00,613.02,613.02,611.63,611.63,2702.0,589.0436,589.0436,587.708,587.708,2702.0
2021-10-07 14:40:00,611.67,611.67,610.43,610.88,1590.0,587.7464,587.7464,586.5549,586.9873,1590.0
2021-10-07 14:50:00,610.16,610.16,608.21,609.39,2342.0,586.2955,586.2955,584.4217,585.5556,2342.0
2021-10-07 15:00:00,608.97,610.49,608.97,610.22,1522.0,585.152,586.6126,585.152,586.3531,1522.0
2021-10-07 15:10:00,609.63,611.76,609.2,611.09,2469.0,585.7862,587.8329,585.373,587.1891,2469.0
2021-10-07 15:20:00,611.49,611.64,609.84,611.04,6641.0,587.5735,587.7176,585.988,587.1411,6641.0
2021-10-07 15:30:00,610.87,611.74,610.3,610.45,2801.0,586.9777,587.8137,586.43,586.5741,2801.0
2021-10-07 15:40:00,610.61,610.99,608.51,609.74,5350.0,586.7279,587.093,584.71,585.8919,5350.0
2021-10-07 15:50:00,609.28,610.08,608.08,608.11,14604.0,585.4499,586.2186,584.2968,584.3257,14604.0
2021-10-08 09:30:00,609.41,610.99,604.35,605.0,5915.0,585.5748,587.093,580.7127,581.3373,5915.0
2021-10-08 09:40:00,606.5,606.6,602.24,602.24,700.0,582.7786,582.8747,578.6852,578.6852,700.0
2021-10-08 09:50:00,603.17,603.46,601.48,601.48,600.0,579.5789,579.8575,577.955,577.955,600.0
2021-10-08 10:00:00,601.49,601.89,601.49,601.89,200.0,577.9646,578.3489,577.9646,578.3489,200.0
2021-10-08 10:10:00,602.69,603.85,601.91,603.85,697.0,579.1176,580.2323,578.3681,580.2323,697.0
2021-10-08 10:20:00,603.31,603.31,601.82,601.82,550.0,579.7134,579.7134,578.2817,578.2817,550.0
2021-10-08 10:30:00,601.73,601.87,601.22,601.22,933.0,578.1952,578.3297,577.7051,577.7051,933.0
2021-10-08 10:40:00,599.72,599.93,598.94,598.94,987.0,576.2638,576.4656,575.5143,575.5143,987.0
2021-10-08 10:50:00,601.88,603.01,601.88,602.65,3435.0,578.3393,579.4251,578.3393,579.0792,3435.0
2021-10-08 11:00:00,602.51,603.2,602.51,603.2,1395.0,578.9447,579.6077,578.9447,579.6077,1395.0
2021-10-08 11:10:00,603.13,604.5,603.12,604.37,900.0,579.5404,580.8568,579.5308,580.7319,900.0
2021-10-08 11:20:00,604.74,606.03,604.35,605.76,7370.0,581.0875,582.327,580.7127,582.0676,7370.0
2021-10-08 11:30:00,605.7,606.57,605.32,606.57,2516.0,582.0099,582.8459,581.6448,582.8459,2516.0
2021-10-08 11:40:00,606.16,606.16,604.98,604.99,1214.0,582.4519,582.4519,581.3181,581.3277,1214.0
2021-10-08 11:50:00,605.39,607.32,605.39,607.07,2400.0,581.712,583.5666,581.712,583.3263,2400.0
2021-10-08 12:00:00,607.22,607.24,607.03,607.24,326.0,583.4705,583.4897,583.2879,583.4897,326.0
2021-10-08 12:10:00,607.24,607.24,607.24,607.24,0.0,583.4897,583.4897,583.4897,583.4897,0.0
2021-10-08 12:20:00,606.74,606.74,603.78,603.78,3071.0,583.0092,583.0092,580.165,580.165,3071.0
2021-10-08 12:30:00,604.68,605.11,604.24,604.37,560.0,581.0298,581.443,580.607,580.7319,560.0
2021-10-08 12:40:00,605.38,605.39,604.45,604.45,500.0,581.7024,581.712,580.8088,580.8088,500.0
2021-10-08 12:50:00,604.1,604.6,603.29,603.8,4780.0,580.4725,580.9529,579.6942,580.1842,4780.0
2021-10-08 13:00:00,603.91,603.91,601.87,602.15,932.0,580.2899,580.2899,578.3297,578.5988,932.0
2021-10-08 13:10:00,602.68,602.7,600.49,601.15,1361.0,579.108,579.1273,577.0037,577.6379,1361.0
2021-10-08 13:20:00,600.63,600.63,599.72,599.86,1014.0,577.1382,577.1382,576.2638,576.3983,1014.0
2021-10-08 13:30:00,600.26,600.35,599.59,600.02,1915.0,576.7827,576.8692,576.1389,576.5521,1915.0
2021-10-08 13:40:00,599.63,600.34,599.57,600.06,815.0,576.1773,576.8596,576.1197,576.5905,815.0
2021-10-08 13:50:00,600.94,601.16,600.38,600.88,841.0,577.4361,577.6475,576.898,577.3784,841.0
2021-10-08 14:00:00,600.81,601.56,600.81,601.26,1304.0,577.3112,578.0318,577.3112,577.7436,1304.0
2021-10-08 14:10:00,601.13,602.26,601.0,602.0,6038.0,577.6187,578.7045,577.4937,578.4546,6038.0
2021-10-08 14:20:00,601.73,602.08,601.09,601.5,1581.0,578.1952,578.5315,577.5802,577.9742,1581.0
2021-10-08 14:30:00,602.04,602.42,601.54,601.92,1672.0,578.4931,578.8582,578.0126,578.3778,1672.0
2021-10-08 14:40:00,601.68,601.86,601.25,601.25,1546.0,578.1471,578.3201,577.734,577.734,1546.0
2021-10-08 14:50:00,601.14,601.14,600.58,600.74,650.0,577.6283,577.6283,577.0902,577.2439,650.0
2021-10-08 15:00:00,600.73,600.84,599.99,600.84,630.0,577.2343,577.34,576.5232,577.34,630.0
2021-10-08 15:10:00,601.35,601.98,600.88,601.69,1764.0,577.8301,578.4354,577.3784,578.1568,1764.0
2021-10-08 15:20:00,601.51,601.54,600.67,600.67,1520.0,577.9838,578.0126,577.1766,577.1766,1520.0
2021-10-08 15:30:00,600.79,600.79,599.89,599.89,2300.0,577.292,577.292,576.4272,576.4272,2300.0
2021-10-08 15:40:00,599.94,600.44,599.03,599.25,4133.0,576.4752,576.9556,575.6008,575.8122,4133.0
2021-10-08 15:50:00,598.9,600.52,598.27,600.35,13545.0,575.4759,577.0325,574.8705,576.8692,13545.0
2021-10-11 09:30:00,596.07,600.24,593.72,598.58,6841.0,572.7566,576.7635,570.4985,575.1684,6841.0
2021-10-11 09:40:00,599.35,604.14,599.35,602.59,1400.0,575.9083,580.5109,575.9083,579.0216,1400.0
2021-10-11 09:50:00,602.43,607.68,602.43,607.55,5509.0,578.8678,583.9125,578.8678,583.7876,5509.0
2021-10-11 10:00:00,607.99,608.18,605.78,607.01,3496.0,584.2103,584.3929,582.0868,583.2687,3496.0
2021-10-11 10:10:00,608.41,609.95,607.81,608.82,1801.0,584.6139,586.0937,584.0374,585.0079,1801.0
2021-10-11 10:20:00,608.95,611.27,608.95,610.94,1346.0,585.1328,587.3621,585.1328,587.045,1346.0
2021-10-11 10:30:00,609.55,609.56,608.3,609.23,1500.0,585.7093,585.7189,584.5082,585.4019,1500.0
2021-10-11 10:40:00,608.66,611.66,608.02,610.54,2603.0,584.8541,587.7368,584.2392,586.6606,2603.0
2021-10-11 10:50:00,611.1,612.14,611.09,611.99,2304.0,587.1987,588.198,587.1891,588.0539,2304.0
2021-10-11 11:00:00,612.91,612.91,611.63,611.63,1312.0,588.9379,588.9379,587.708,587.708,1312.0
2021-10-11 11:10:00,611.43,611.43,610.87,610.87,1263.0,587.5158,587.5158,586.9777,586.9777,1263.0
2021-10-11 11:20:00,610.92,611.4,610.43,610.43,763.0,587.0258,587.487,586.5549,586.5549,763.0
2021-10-11 11:30:00,611.06,611.73,610.69,611.73,700.0,587.1603,587.8041,586.8047,587.8041,700.0
2021-10-11 11:40:00,611.72,611.73,610.12,611.2,7141.0,587.7945,587.8041,586.257,587.2948,7141.0
2021-10-11 11:50:00,610.82,610.84,609.5,609.5,2833.0,586.9297,586.9489,585.6613,585.6613,2833.0
2021-10-11 12:00:00,609.23,609.23,607.59,608.55,1848.0,585.4019,585.4019,583.826,584.7484,1848.0
2021-10-11 12:10:00,607.98,607.98,607.16,607.41,400.0,584.2007,584.2007,583.4128,583.653,400.0
2021-10-11 12:20:00,607.14,607.61,607.04,607.33,900.0,583.3936,583.8452,583.2975,583.5762,900.0
2021-10-11 12:30:00,608.59,608.59,607.69,607.69,694.0,584.7869,584.7869,583.9221,583.9221,694.0
2021-10-11 12:40:00,607.72,608.74,607.71,608.39,425.0,583.9509,584.931,583.9413,584.5947,425.0
2021-10-11 12:50:00,608.73,608.73,607.19,607.71,1668.0,584.9214,584.9214,583.4416,583.9413,1668.0
2021-10-11 13:00:00,607.39,607.39,605.78,605.78,900.0,583.6338,583.6338,582.0868,582.0868,900.0
2021-10-11 13:10:00,606.24,606.24,605.41,605.41,2294.0,582.5288,582.5288,581.7313,581.7313,2294.0
2021-10-11 13:20:00,605.0,605.0,603.53,604.22,1193.0,581.3373,581.3373,579.9248,580.5878,1193.0
2021-10-11 13:30:00,604.24,604.35,603.72,604.35,480.0,580.607,580.7127,580.1074,580.7127,480.0
2021-10-11 13:40:00,604.35,604.46,602.83,602.83,1031.0,580.7127,580.8184,579.2522,579.2522,1031.0
2021-10-11 13:50:00,602.38,602.99,601.4,601.75,2893.0,578.8198,579.4059,577.8781,578.2144,2893.0
2021-10-11 14:00:00,601.56,602.86,601.56,602.86,1468.0,578.0318,579.281,578.0318,579.281,1468.0
2021-10-11 14:10:00,602.61,602.76,601.94,602.04,1795.0,579.0408,579.1849,578.397,578.4931,1795.0
2021-10-11 14:20:00,601.8,601.93,601.6,601.92,1000.0,578.2625,578.3874,578.0703,578.3778,1000.0
2021-10-11 14:30:00,602.23,602.23,601.71,601.8,1144.0,578.6756,578.6756,578.176,578.2625,1144.0
2021-10-11 14:40:00,601.91,602.7,601.91,602.62,799.0,578.3681,579.1273,578.3681,579.0504,799.0
2021-10-11 14:50:00,602.15,602.5,601.59,602.32,1927.0,578.5988,578.9351,578.0607,578.7621,1927.0
2021-10-11 15:00:00,602.15,602.15,601.57,601.77,754.0,578.5988,578.5988,578.0414,578.2336,754.0
2021-10-11 15:10:00,602.07,602.31,600.96,601.3,2584.0,578.5219,578.7525,577.4553,577.782,2584.0
2021-10-11 15:20:00,601.1,601.28,600.19,600.26,2211.0,577.5898,577.7628,576.7154,576.7827,2211.0
2021-10-11 15:30:00,600.03,600.46,599.32,600.23,3400.0,576.5617,576.9749,575.8794,576.7539,3400.0
2021-10-11 15:40:00,600.14,600.95,599.91,600.05,3954.0,576.6674,577.4457,576.4464,576.5809,3954.0
2021-10-11 15:50:00,600.07,600.07,597.19,597.22,17027.0,576.6001,576.6001,573.8328,573.8616,17027.0
2021-10-12 09:30:00,602.62,602.62,599.67,599.68,3255.0,579.0504,579.0504,576.2158,576.2254,3255.0
2021-10-12 09:40:00,595.73,595.73,594.3,594.34,1550.0,572.4299,572.4299,571.0558,571.0942,1550.0
2021-10-12 09:50:00,595.47,597.5,594.42,595.03,1200.0,572.18,574.1306,571.1711,571.7572,1200.0
2021-10-12 10:00:00,594.09,594.99,594.09,594.99,200.0,570.854,571.7188,570.854,571.7188,200.0
2021-10-12 10:10:00,594.26,595.11,593.69,594.57,1600.0,571.0174,571.8341,570.4696,571.3152,1600.0
2021-10-12 10:20:00,594.51,595.8,594.2,595.44,700.0,571.2576,572.4971,570.9597,572.1512,700.0
2021-10-12 10:30:00,595.38,596.19,595.3,595.87,1341.0,572.0936,572.8719,572.0167,572.5644,1341.0
2021-10-12 10:40:00,596.26,596.26,595.39,595.64,596.0,572.9391,572.9391,572.1032,572.3434,596.0
2021-10-12 10:50:00,594.26,594.26,592.52,592.52,1571.0,571.0174,571.0174,569.3454,569.3454,1571.0
2021-10-12 11:00:00,593.58,594.07,592.98,593.73,900.0,570.364,570.8348,569.7874,570.5081,900.0
2021-10-12 11:10:00,593.8,593.8,592.23,592.24,800.0,570.5753,570.5753,569.0668,569.0764,800.0
2021-10-12 11:20:00,592.86,594.22,592.48,593.5,1608.0,569.6721,570.9789,569.307,570.2871,1608.0
2021-10-12 11:30:00,593.86,594.32,593.86,594.12,500.0,570.633,571.075,570.633,570.8828,500.0
2021-10-12 11:40:00,595.71,595.71,594.67,594.67,1286.0,572.4106,572.4106,571.4113,571.4113,1286.0
2021-10-12 11:50:00,595.32,595.95,595.32,595.95,282.0,572.0359,572.6413,572.0359,572.6413,282.0
2021-10-12 12:00:00,598.32,599.77,597.95,599.17,1588.0,574.9186,576.3118,574.563,575.7353,1588.0
2021-10-12 12:10:00,598.77,598.77,597.82,597.82,200.0,575.351,575.351,574.4381,574.4381,200.0
2021-10-12 12:20:00,597.84,597.84,596.89,596.89,701.0,574.4573,574.4573,573.5445,573.5445,701.0
2021-10-12 12:30:00,597.23,597.23,594.52,594.9,2464.0,573.8712,573.8712,571.2672,571.6323,2464.0
2021-10-12 12:40:00,595.0,595.85,595.0,595.26,1632.0,571.7284,572.5452,571.7284,571.9782,1632.0
2021-10-12 12:50:00,595.28,595.31,594.18,594.21,1103.0,571.9975,572.0263,570.9405,570.9693,1103.0
2021-10-12 13:00:00,595.07,595.09,594.42,594.5,1400.0,571.7957,571.8149,571.1711,571.248,1400.0
2021-10-12 13:10:00,594.77,596.08,594.77,596.07,1721.0,571.5074,572.7662,571.5074,572.7566,1721.0
2021-10-12 13:20:00,595.99,596.23,595.99,596.23,500.0,572.6797,572.9103,572.6797,572.9103,500.0
2021-10-12 13:30:00,596.23,596.23,596.23,596.23,0.0,572.9103,572.9103,572.9103,572.9103,0.0
2021-10-12 13:40:00,597.69,598.73,597.42,598.25,948.0,574.3132,575.3125,574.0538,574.8513,948.0
2021-10-12 13:50:00,597.69,598.19,597.38,597.56,708.0,574.3132,574.7936,574.0153,574.1883,708.0
2021-10-12 14:00:00,597.43,598.23,597.42,598.23,801.0,574.0634,574.8321,574.0538,574.8321,801.0
2021-10-12 14:10:00,598.43,599.07,598.37,598.37,800.0,575.0243,575.6392,574.9666,574.9666,800.0
2021-10-12 14:20:00,597.95,597.95,597.88,597.88,200.0,574.563,574.563,574.4958,574.4958,200.0
2021-10-12 14:30:00,597.82,597.82,597.34,597.35,644.0,574.4381,574.4381,573.9769,573.9865,644.0
2021-10-12 14:40:00,597.11,597.11,597.04,597.04,200.0,573.7559,573.7559,573.6886,573.6886,200.0
2021-10-12 14:50:00,597.1,597.73,596.36,596.36,1262.0,573.7463,574.3516,573.0352,573.0352,1262.0
2021-10-12 15:00:00,596.55,596.55,595.51,596.0,2317.0,573.2178,573.2178,572.2185,572.6893,2317.0
2021-10-12 15:10:00,596.24,596.24,595.75,596.05,503.0,572.9199,572.9199,572.4491,572.7373,503.0
2021-10-12 15:20:00,596.05,596.72,595.81,596.54,1329.0,572.7373,573.3811,572.5067,573.2082,1329.0
2021-10-12 15:30:00,596.13,596.73,595.29,595.29,2111.0,572.8142,573.3907,572.0071,572.0071,2111.0
2021-10-12 15:40:00,595.0,595.0,593.16,593.89,4156.0,571.7284,571.7284,569.9604,570.6618,4156.0
2021-10-12 15:50:00,593.63,595.5,593.17,594.74,12789.0,570.412,572.2089,569.97,571.4786,12789.0
2021-10-13 09:30:00,601.39,603.46,596.38,600.25,4093.0,577.8685,579.8575,573.0544,576.7731,4093.0
2021-10-13 09:40:00,599.95,601.4,598.17,598.17,2139.0,576.4848,577.8781,574.7744,574.7744,2139.0
2021-10-13 09:50:00,598.07,599.8,596.75,598.8,2980.0,574.6783,576.3407,573.41,575.3798,2980.0
2021-10-13 10:00:00,599.5,599.5,596.44,597.95,1747.0,576.0524,576.0524,573.1121,574.563,1747.0
2021-10-13 10:10:00,595.18,597.93,595.18,597.93,1183.0,571.9014,574.5438,571.9014,574.5438,1183.0
2021-10-13 10:20:00,596.55,597.13,593.77,593.85,2117.0,573.2178,573.7751,570.5465,570.6234,2117.0
2021-10-13 10:30:00,593.86,595.43,593.86,595.43,521.0,570.633,572.1416,570.633,572.1416,521.0
2021-10-13 10:40:00,594.95,596.93,594.79,596.33,909.0,571.6804,573.5829,571.5266,573.0064,909.0
2021-10-13 10:50:00,595.52,596.85,593.31,594.95,2301.0,572.2281,573.5061,570.1045,571.6804,2301.0
2021-10-13 11:00:00,594.3,594.3,593.64,593.64,575.0,571.0558,571.0558,570.4216,570.4216,575.0
2021-10-13 11:10:00,594.22,596.19,593.85,596.18,1203.0,570.9789,572.8719,570.6234,572.8623,1203.0
2021-10-13 11:20:00,596.35,597.36,595.01,595.01,2900.0,573.0256,573.9961,571.738,571.738,2900.0
2021-10-13 11:30:00,594.86,594.86,593.61,594.22,600.0,571.5939,571.5939,570.3928,570.9789,600.0
2021-10-13 11:40:00,596.21,597.49,596.21,596.92,800.0,572.8911,574.121,572.8911,573.5733,800.0
2021-10-13 11:50:00,596.23,596.29,594.99,595.85,1001.0,572.9103,572.968,571.7188,572.5452,1001.0
2021-10-13 12:00:00,595.04,595.62,595.04,595.62,940.0,571.7668,572.3242,571.7668,572.3242,940.0
2021-10-13 12:10:00,595.41,596.12,595.41,596.11,1000.0,572.1224,572.8046,572.1224,572.795,1000.0
2021-10-13 12:20:00,595.64,596.52,595.63,596.51,633.0,572.3434,573.189,572.3338,573.1794,633.0
2021-10-13 12:30:00,596.54,596.54,595.66,595.66,500.0,573.2082,573.2082,572.3626,572.3626,500.0
2021-10-13 12:40:00,596.03,596.49,595.14,595.14,1381.0,572.7181,573.1601,571.8629,571.8629,1381.0
2021-10-13 12:50:00,594.68,595.69,594.55,595.69,1032.0,571.4209,572.3914,571.296,572.3914,1032.0
2021-10-13 13:00:00,595.88,596.33,595.87,596.33,246.0,572.574,573.0064,572.5644,573.0064,246.0
2021-10-13 13:10:00,597.43,597.44,596.09,596.09,344.0,574.0634,574.073,572.7758,572.7758,344.0
2021-10-13 13:20:00,597.16,597.53,597.16,597.53,200.0,573.8039,574.1595,573.8039,574.1595,200.0
2021-10-13 13:30:00,598.13,598.63,598.12,598.12,505.0,574.736,575.2164,574.7264,574.7264,505.0
2021-10-13 13:40:00,598.48,598.63,597.81,597.84,1650.0,575.0723,575.2164,574.4285,574.4573,1650.0
2021-10-13 13:50:00,597.72,597.72,597.1,597.65,1016.0,574.342,574.342,573.7463,574.2748,1016.0
2021-10-13 14:00:00,597.8,599.45,594.96,595.55,1914.0,574.4189,576.0044,571.69,572.2569,1914.0
2021-10-13 14:10:00,596.81,596.81,596.8,596.81,1000.0,573.4676,573.4676,573.458,573.4676,1000.0
2021-10-13 14:20:00,595.86,596.15,594.37,595.27,1755.0,572.5548,572.8334,571.1231,571.9879,1755.0
2021-10-13 14:30:00,595.32,595.32,594.45,595.29,824.0,572.0359,572.0359,571.1999,572.0071,824.0
2021-10-13 14:40:00,594.66,595.02,594.43,594.69,1251.0,571.4017,571.7476,571.1807,571.4305,1251.0
2021-10-13 14:50:00,595.11,596.11,594.83,596.01,1009.0,571.8341,572.795,571.5651,572.6989,1009.0
2021-10-13 15:00:00,596.13,596.96,595.68,596.96,500.0,572.8142,573.6118,572.3818,573.6118,500.0
2021-10-13 15:10:00,596.98,597.32,596.08,596.51,2847.0,573.631,573.9577,572.7662,573.1794,2847.0
2021-10-13 15:20:00,596.67,597.19,596.37,596.84,1986.0,573.3331,573.8328,573.0448,573.4964,1986.0
2021-10-13 15:30:00,596.63,597.97,596.63,597.96,1513.0,573.2947,574.5823,573.2947,574.5726,1513.0
2021-10-13 15:40:00,597.15,597.9,596.9,597.8,2708.0,573.7943,574.515,573.5541,574.4189,2708.0
2021-10-13 15:50:00,597.84,598.78,597.18,598.56,13837.0,574.4573,575.3606,573.8231,575.1492,13837.0
2021-10-14 09:30:00,606.49,609.12,606.49,607.28,6082.0,582.769,585.2962,582.769,583.5281,6082.0
2021-10-14 09:40:00,607.54,611.79,605.99,610.74,1438.0,583.7779,587.8617,582.2886,586.8528,1438.0
2021-10-14 09:50:00,611.4,613.68,610.94,613.68,2312.0,587.487,589.6778,587.045,589.6778,2312.0
2021-10-14 10:00:00,613.99,614.01,612.12,612.12,3714.0,589.9757,589.9949,588.1788,588.1788,3714.0
2021-10-14 10:10:00,611.63,611.93,610.16,610.64,730.0,587.708,587.9962,586.2955,586.7567,730.0
2021-10-14 10:20:00,608.15,608.15,606.67,607.08,2738.0,584.3641,584.3641,582.942,583.3359,2738.0
2021-10-14 10:30:00,607.18,607.18,605.25,606.76,1674.0,583.432,583.432,581.5775,583.0285,1674.0
2021-10-14 10:40:00,605.9,608.24,605.9,608.24,500.0,582.2021,584.4506,582.2021,584.4506,500.0
2021-10-14 10:50:00,608.54,608.54,606.54,606.8,590.0,584.7388,584.7388,582.8171,583.0669,590.0
2021-10-14 11:00:00,608.21,609.46,607.5,609.46,664.0,584.4217,585.6229,583.7395,585.6229,664.0
2021-10-14 11:10:00,608.98,608.98,608.16,608.52,948.0,585.1616,585.1616,584.3737,584.7196,948.0
2021-10-14 11:20:00,609.11,609.65,608.28,608.28,541.0,585.2865,585.8054,584.489,584.489,541.0
2021-10-14 11:30:00,607.95,608.24,607.95,608.24,415.0,584.1719,584.4506,584.1719,584.4506,415.0
2021-10-14 11:40:00,608.82,609.11,608.4,609.11,1308.0,585.0079,585.2865,584.6043,585.2865,1308.0
2021-10-14 11:50:00,608.99,611.62,608.78,611.62,1098.0,585.1712,587.6984,584.9695,587.6984,1098.0
2021-10-14 12:00:00,611.66,611.67,611.11,611.41,844.0,587.7368,587.7464,587.2083,587.4966,844.0
2021-10-14 12:10:00,611.15,612.0,611.1,611.92,1360.0,587.2468,588.0635,587.1987,587.9866,1360.0
2021-10-14 12:20:00,611.39,611.39,610.83,610.83,402.0,587.4774,587.4774,586.9393,586.9393,402.0
2021-10-14 12:30:00,610.4,611.91,610.4,611.59,800.0,586.5261,587.977,586.5261,587.6695,800.0
2021-10-14 12:40:00,611.34,611.45,610.59,610.59,722.0,587.4293,587.535,586.7087,586.7087,722.0
2021-10-14 12:50:00,611.14,611.14,610.31,610.62,1702.0,587.2371,587.2371,586.4396,586.7375,1702.0
2021-10-14 13:00:00,610.46,610.5,609.52,609.6,1263.0,586.5837,586.6222,585.6805,585.7574,1263.0
2021-10-14 13:10:00,609.25,609.27,608.76,608.76,700.0,585.4211,585.4403,584.9502,584.9502,700.0
2021-10-14 13:20:00,608.64,609.24,608.64,608.91,3181.0,584.8349,585.4115,584.8349,585.0944,3181.0
2021-10-14 13:30:00,609.15,609.8,609.15,609.79,407.0,585.325,585.9496,585.325,585.9399,407.0
2021-10-14 13:40:00,608.89,609.16,608.81,609.15,643.0,585.0751,585.3346,584.9983,585.325,643.0
2021-10-14 13:50:00,609.4,610.34,609.24,609.24,700.0,585.5652,586.4684,585.4115,585.4115,700.0
2021-10-14 14:00:00,609.57,609.87,609.45,609.51,700.0,585.7286,586.0168,585.6132,585.6709,700.0
2021-10-14 14:10:00,609.93,609.95,609.73,609.73,500.0,586.0745,586.0937,585.8823,585.8823,500.0
2021-10-14 14:20:00,609.87,610.34,609.37,609.37,1140.0,586.0168,586.4684,585.5364,585.5364,1140.0
2021-10-14 14:30:00,609.53,610.56,609.39,610.56,800.0,585.6901,586.6798,585.5556,586.6798,800.0
2021-10-14 14:40:00,609.85,609.88,609.25,609.62,5933.0,585.9976,586.0264,585.4211,585.7766,5933.0
2021-10-14 14:50:00,609.72,610.33,609.67,610.32,2402.0,585.8727,586.4588,585.8246,586.4492,2402.0
2021-10-14 15:00:00,610.66,611.09,610.37,610.38,1681.0,586.7759,587.1891,586.4973,586.5069,1681.0
2021-10-14 15:10:00,610.08,610.3,609.8,610.3,955.0,586.2186,586.43,585.9496,586.43,955.0
2021-10-14 15:20:00,611.04,611.34,610.66,611.34,600.0,587.1411,587.4293,586.7759,587.4293,600.0
2021-10-14 15:30:00,611.14,611.21,610.35,610.52,2841.0,587.2371,587.3044,586.478,586.6414,2841.0
2021-10-14 15:40:00,610.74,610.74,610.02,610.34,1838.0,586.8528,586.8528,586.161,586.4684,1838.0
2021-10-14 15:50:00,610.55,612.68,610.36,612.68,15466.0,586.6702,588.7169,586.4877,588.7169,15466.0
2021-10-15 09:30:00,620.17,620.17,616.27,618.12,19094.0,595.914,595.914,592.1665,593.9441,19094.0
2021-10-15 09:40:00,618.52,618.52,614.21,614.96,1400.0,594.3285,594.3285,590.1871,590.9077,1400.0
2021-10-15 09:50:00,615.92,618.99,615.92,618.28,1650.0,591.8302,594.7801,591.8302,594.0979,1650.0
2021-10-15 10:00:00,618.36,619.74,618.36,618.56,1269.0,594.1748,595.5008,594.1748,594.3669,1269.0
2021-10-15 10:10:00,618.51,619.1,618.01,618.74,1608.0,594.3189,594.8858,593.8384,594.5399,1608.0
2021-10-15 10:20:00,617.97,619.32,617.78,617.79,960.0,593.8,595.0972,593.6174,593.6271,960.0
2021-10-15 10:30:00,616.59,618.61,616.59,618.19,1175.0,592.474,594.415,592.474,594.0114,1175.0
2021-10-15 10:40:00,618.02,618.39,616.47,618.14,1083.0,593.8481,594.2036,592.3587,593.9634,1083.0
2021-10-15 10:50:00,618.57,619.3,618.57,619.13,693.0,594.3765,595.078,594.3765,594.9146,693.0
2021-10-15 11:00:00,618.86,618.86,618.11,618.71,1170.0,594.6552,594.6552,593.9345,594.5111,1170.0
2021-10-15 11:10:00,618.33,618.33,617.56,617.57,600.0,594.1459,594.1459,593.406,593.4157,600.0
2021-10-15 11:20:00,617.89,617.89,616.14,616.99,1799.0,593.7231,593.7231,592.0416,592.8583,1799.0
2021-10-15 11:30:00,616.5,616.5,616.05,616.16,507.0,592.3875,592.3875,591.9551,592.0608,507.0
2021-10-15 11:40:00,615.38,615.56,614.51,614.51,2849.0,591.3113,591.4843,590.4753,590.4753,2849.0
2021-10-15 11:50:00,614.76,615.73,614.72,615.73,736.0,590.7156,591.6476,590.6771,591.6476,736.0
2021-10-15 12:00:00,615.61,616.02,615.61,616.02,793.0,591.5323,591.9263,591.5323,591.9263,793.0
2021-10-15 12:10:00,616.02,616.02,616.02,616.02,0.0,591.9263,591.9263,591.9263,591.9263,0.0
2021-10-15 12:20:00,615.33,615.33,614.05,614.05,600.0,591.2633,591.2633,590.0333,590.0333,600.0
2021-10-15 12:30:00,614.05,614.05,614.05,614.05,0.0,590.0333,590.0333,590.0333,590.0333,0.0
2021-10-15 12:40:00,614.05,614.05,614.05,614.05,0.0,590.0333,590.0333,590.0333,590.0333,0.0
2021-10-15 12:50:00,615.5,615.85,615.15,615.84,1932.0,591.4266,591.7629,591.0903,591.7533,1932.0
2021-10-15 13:00:00,615.68,615.72,615.3,615.35,420.0,591.5996,591.638,591.2344,591.2825,420.0
2021-10-15 13:10:00,615.44,616.26,615.43,616.26,1112.0,591.369,592.1569,591.3594,592.1569,1112.0
2021-10-15 13:20:00,616.04,616.04,615.52,615.52,362.0,591.9455,591.9455,591.4458,591.4458,362.0
2021-10-15 13:30:00,615.81,616.25,615.81,616.25,487.0,591.7245,592.1473,591.7245,592.1473,487.0
2021-10-15 13:40:00,616.49,616.55,616.01,616.02,1194.0,592.3779,592.4356,591.9167,591.9263,1194.0
2021-10-15 13:50:00,616.6,616.61,616.14,616.14,200.0,592.4836,592.4932,592.0416,592.0416,200.0
2021-10-15 14:00:00,616.66,618.1,616.66,617.86,720.0,592.5412,593.9249,592.5412,593.6943,720.0
2021-10-15 14:10:00,617.87,617.97,617.87,617.9,306.0,593.7039,593.8,593.7039,593.7328,306.0
2021-10-15 14:20:00,618.14,618.93,617.9,618.61,906.0,593.9634,594.7225,593.7328,594.415,906.0
2021-10-15 14:30:00,618.87,619.3,617.51,617.51,6107.0,594.6648,595.078,593.358,593.358,6107.0
2021-10-15 14:40:00,616.21,616.35,616.15,616.15,800.0,592.1088,592.2434,592.0512,592.0512,800.0
2021-10-15 14:50:00,616.42,616.96,616.07,616.4,1438.0,592.3106,592.8295,591.9743,592.2914,1438.0
2021-10-15 15:00:00,617.43,617.43,616.35,616.36,900.0,593.2811,593.2811,592.2434,592.253,900.0
2021-10-15 15:10:00,616.68,616.78,615.98,616.52,1682.0,592.5605,592.6566,591.8878,592.4067,1682.0
2021-10-15 15:20:00,615.69,616.85,615.43,616.85,1647.0,591.6092,592.7238,591.3594,592.7238,1647.0
2021-10-15 15:30:00,616.58,617.02,616.23,616.23,2950.0,592.4644,592.8872,592.1281,592.1281,2950.0
2021-10-15 15:40:00,616.46,617.17,616.23,616.36,5598.0,592.3491,593.0313,592.1281,592.253,5598.0
2021-10-15 15:50:00,616.36,617.02,615.94,616.48,14795.0,592.253,592.8872,591.8494,592.3683,14795.0
2021-10-18 09:30:00,616.12,616.12,613.0,613.12,4577.0,592.0224,592.0224,589.0244,589.1397,4577.0
2021-10-18 09:40:00,614.06,617.0,614.06,616.77,1330.0,590.0429,592.868,590.0429,592.6469,1330.0
2021-10-18 09:50:00,617.4,618.8,616.61,618.28,6193.0,593.2523,594.5975,592.4932,594.0979,6193.0
2021-10-18 10:00:00,618.28,619.8,616.72,619.8,2560.0,594.0979,595.5584,592.5989,595.5584,2560.0
2021-10-18 10:10:00,618.17,618.18,615.68,616.18,1407.0,593.9922,594.0018,591.5996,592.08,1407.0
2021-10-18 10:20:00,617.11,617.61,616.15,616.38,635.0,592.9736,593.4541,592.0512,592.2722,635.0
2021-10-18 10:30:00,616.28,616.83,614.28,614.28,2102.0,592.1761,592.7046,590.2543,590.2543,2102.0
2021-10-18 10:40:00,614.65,614.82,613.53,614.04,624.0,590.6099,590.7732,589.5337,590.0237,624.0
2021-10-18 10:50:00,613.8,615.6,613.6,615.6,702.0,589.7931,591.5227,589.6009,591.5227,702.0
2021-10-18 11:00:00,615.44,616.24,614.96,615.22,1700.0,591.369,592.1377,590.9077,591.1576,1700.0
2021-10-18 11:10:00,615.03,615.03,613.87,614.8,1546.0,590.975,590.975,589.8604,590.754,1546.0
2021-10-18 11:20:00,614.91,615.58,614.29,614.29,1202.0,590.8597,591.5035,590.2639,590.2639,1202.0
2021-10-18 11:30:00,614.95,614.95,614.6,614.6,400.0,590.8981,590.8981,590.5618,590.5618,400.0
2021-10-18 11:40:00,614.6,614.6,614.6,614.6,0.0,590.5618,590.5618,590.5618,590.5618,0.0
2021-10-18 11:50:00,615.38,615.38,615.32,615.32,200.0,591.3113,591.3113,591.2537,591.2537,200.0
2021-10-18 12:00:00,615.08,615.91,615.08,615.84,7938.0,591.023,591.8206,591.023,591.7533,7938.0
2021-10-18 12:10:00,615.6,615.6,615.13,615.13,354.0,591.5227,591.5227,591.0711,591.0711,354.0
2021-10-18 12:20:00,615.13,615.51,614.87,615.51,520.0,591.0711,591.4362,590.8213,591.4362,520.0
2021-10-18 12:30:00,615.42,616.79,615.41,616.79,803.0,591.3497,592.6662,591.3401,592.6662,803.0
2021-10-18 12:40:00,616.36,616.36,616.3,616.3,400.0,592.253,592.253,592.1953,592.1953,400.0
2021-10-18 12:50:00,616.33,616.33,616.02,616.02,479.0,592.2242,592.2242,591.9263,591.9263,479.0
2021-10-18 13:00:00,616.46,616.52,616.45,616.51,200.0,592.3491,592.4067,592.3395,592.3971,200.0
2021-10-18 13:10:00,616.29,616.75,616.03,616.75,800.0,592.1857,592.6277,591.9359,592.6277,800.0
2021-10-18 13:20:00,616.75,616.75,616.75,616.75,0.0,592.6277,592.6277,592.6277,592.6277,0.0
2021-10-18 13:30:00,616.8,617.06,616.79,616.8,520.0,592.6758,592.9256,592.6662,592.6758,520.0
2021-10-18 13:40:00,616.94,617.25,616.94,616.98,329.0,592.8103,593.1082,592.8103,592.8487,329.0
2021-10-18 13:50:00,617.33,617.68,617.33,617.68,200.0,593.185,593.5214,593.185,593.5214,200.0
2021-10-18 14:00:00,618.17,618.17,618.16,618.17,141.0,593.9922,593.9922,593.9826,593.9922,141.0
2021-10-18 14:10:00,617.8,617.8,617.8,617.8,100.0,593.6367,593.6367,593.6367,593.6367,100.0
2021-10-18 14:20:00,618.06,618.89,618.05,618.89,400.0,593.8865,594.684,593.8769,594.684,400.0
2021-10-18 14:30:00,618.86,618.86,618.86,618.86,100.0,594.6552,594.6552,594.6552,594.6552,100.0
2021-10-18 14:40:00,619.55,619.76,619.08,619.76,666.0,595.3182,595.52,594.8666,595.52,666.0
2021-10-18 14:50:00,619.88,620.59,619.88,620.59,900.0,595.6353,596.3175,595.6353,596.3175,900.0
2021-10-18 15:00:00,620.93,620.93,620.13,620.13,3139.0,596.6442,596.6442,595.8755,595.8755,3139.0
2021-10-18 15:10:00,620.42,620.84,620.41,620.84,1100.0,596.1542,596.5578,596.1446,596.5578,1100.0
2021-10-18 15:20:00,620.87,621.3,620.29,620.3,1700.0,596.5866,596.9998,596.0293,596.0389,1700.0
2021-10-18 15:30:00,620.47,620.47,618.79,618.79,1737.0,596.2022,596.2022,594.5879,594.5879,1737.0
2021-10-18 15:40:00,619.11,620.07,619.03,619.29,1224.0,594.8954,595.8179,594.8186,595.0684,1224.0
2021-10-18 15:50:00,619.95,620.77,619.62,620.24,8883.0,595.7026,596.4905,595.3855,595.9812,8883.0
2021-10-19 09:30:00,624.5,626.8,624.35,624.99,2792.0,600.0746,602.2847,599.9305,600.5454,2792.0
2021-10-19 09:40:00,627.69,627.69,624.33,624.34,1050.0,603.1398,603.1398,599.9113,599.9209,1050.0
2021-10-19 09:50:00,624.27,625.55,623.32,623.32,961.0,599.8536,601.0835,598.9408,598.9408,961.0
2021-10-19 10:00:00,622.34,625.8,622.34,625.41,3493.0,597.9991,601.3238,597.9991,600.949,3493.0
2021-10-19 10:10:00,626.21,627.58,625.61,627.58,1335.0,601.7177,603.0341,601.1412,603.0341,1335.0
2021-10-19 10:20:00,628.77,630.47,628.77,630.05,727.0,604.1776,605.8111,604.1776,605.4075,727.0
2021-10-19 10:30:00,629.63,629.88,628.95,629.23,1127.0,605.004,605.2442,604.3506,604.6196,1127.0
2021-10-19 10:40:00,629.62,629.96,629.38,629.73,780.0,604.9944,605.3211,604.7637,605.1001,780.0
2021-10-19 10:50:00,630.13,630.33,629.93,630.33,406.0,605.4844,605.6766,605.2922,605.6766,406.0
2021-10-19 11:00:00,630.66,631.56,630.64,631.26,1857.0,605.9937,606.8585,605.9745,606.5702,1857.0
2021-10-19 11:10:00,632.12,633.73,632.12,633.73,3092.0,607.3966,608.9436,607.3966,608.9436,3092.0
2021-10-19 11:20:00,633.85,634.25,633.45,634.12,5794.0,609.0589,609.4433,608.6746,609.3184,5794.0
2021-10-19 11:30:00,634.15,634.61,632.37,632.99,3166.0,609.3472,609.7892,607.6368,608.2326,3166.0
2021-10-19 11:40:00,632.79,633.32,632.7,632.96,1125.0,608.0404,608.5496,607.9539,608.2037,1125.0
2021-10-19 11:50:00,632.72,632.8,632.5,632.8,903.0,607.9731,608.05,607.7617,608.05,903.0
2021-10-19 12:00:00,632.22,632.42,631.61,631.91,704.0,607.4927,607.6848,606.9065,607.1948,704.0
2021-10-19 12:10:00,631.77,631.77,631.76,631.76,206.0,607.0603,607.0603,607.0507,607.0507,206.0
2021-10-19 12:20:00,631.48,631.61,630.96,630.97,1747.0,606.7816,606.9065,606.2819,606.2916,1747.0
2021-10-19 12:30:00,630.99,631.06,630.56,630.57,600.0,606.3108,606.378,605.8976,605.9072,600.0
2021-10-19 12:40:00,630.82,630.84,629.98,629.98,1579.0,606.1474,606.1666,605.3403,605.3403,1579.0
2021-10-19 12:50:00,630.75,631.24,630.57,631.24,1500.0,606.0802,606.551,605.9072,606.551,1500.0
2021-10-19 13:00:00,631.49,631.5,630.46,630.46,1514.0,606.7912,606.8008,605.8015,605.8015,1514.0
2021-10-19 13:10:00,630.33,630.68,630.33,630.68,368.0,605.6766,606.0129,605.6766,606.0129,368.0
2021-10-19 13:20:00,630.36,631.79,630.21,631.42,1376.0,605.7054,607.0795,605.5613,606.724,1376.0
2021-10-19 13:30:00,631.86,631.86,631.15,631.45,800.0,607.1467,607.1467,606.4645,606.7528,800.0
2021-10-19 13:40:00,631.34,632.07,631.28,631.82,1893.0,606.6471,607.3485,606.5894,607.1083,1893.0
2021-10-19 13:50:00,631.64,631.64,631.25,631.25,400.0,606.9354,606.9354,606.5606,606.5606,400.0
2021-10-19 14:00:00,631.36,632.0,631.32,631.33,1400.0,606.6663,607.2813,606.6279,606.6375,1400.0
2021-10-19 14:10:00,631.73,632.12,631.71,632.0,1118.0,607.0218,607.3966,607.0026,607.2813,1118.0
2021-10-19 14:20:00,631.53,631.53,630.61,631.22,1622.0,606.8297,606.8297,605.9456,606.5318,1622.0
2021-10-19 14:30:00,631.23,631.23,630.14,631.08,1300.0,606.5414,606.5414,605.494,606.3973,1300.0
2021-10-19 14:40:00,630.44,630.91,630.3,630.38,600.0,605.7823,606.2339,605.6478,605.7246,600.0
2021-10-19 14:50:00,629.82,630.22,629.59,630.11,1400.0,605.1865,605.5709,604.9655,605.4652,1400.0
2021-10-19 15:00:00,630.2,630.81,629.82,630.28,701.0,605.5517,606.1378,605.1865,605.6285,701.0
2021-10-19 15:10:00,630.41,631.52,630.26,631.52,3796.0,605.7535,606.82,605.6093,606.82,3796.0
2021-10-19 15:20:00,631.11,631.11,630.48,631.01,1601.0,606.4261,606.4261,605.8207,606.33,1601.0
2021-10-19 15:30:00,630.44,630.78,629.0,629.11,4546.0,605.7823,606.109,604.3986,604.5043,4546.0
2021-10-19 15:40:00,629.4,630.5,629.4,630.5,1503.0,604.783,605.8399,604.783,605.8399,1503.0
2021-10-19 15:50:00,630.01,631.49,629.74,631.22,21148.0,605.3691,606.7912,605.1097,606.5318,21148.0
2021-10-20 09:30:00,633.28,636.49,632.0,634.84,4206.0,608.5112,611.5957,607.2813,610.0102,4206.0
2021-10-20 09:40:00,632.91,633.1,632.91,633.1,409.0,608.1557,608.3382,608.1557,608.3382,409.0
2021-10-20 09:50:00,630.0,630.01,628.74,629.21,553.0,605.3595,605.3691,604.1488,604.6004,553.0
2021-10-20 10:00:00,628.32,628.32,625.7,627.17,801.0,603.7452,603.7452,601.2277,602.6402,801.0
2021-10-20 10:10:00,625.01,626.52,625.0,626.07,1073.0,600.5647,602.0156,600.5551,601.5832,1073.0
2021-10-20 10:20:00,626.48,627.46,626.48,626.76,422.0,601.9772,602.9188,601.9772,602.2462,422.0
2021-10-20 10:30:00,626.84,627.18,625.25,625.25,2681.0,602.3231,602.6498,600.7953,600.7953,2681.0
2021-10-20 10:40:00,624.97,624.97,623.14,623.29,800.0,600.5262,600.5262,598.7678,598.9119,800.0
2021-10-20 10:50:00,622.15,622.15,620.55,620.55,2080.0,597.8165,597.8165,596.2791,596.2791,2080.0
2021-10-20 11:00:00,621.31,621.31,619.5,619.53,1302.0,597.0094,597.0094,595.2702,595.299,1302.0
2021-10-20 11:10:00,619.18,621.32,618.82,621.32,1323.0,594.9627,597.019,594.6168,597.019,1323.0
2021-10-20 11:20:00,621.74,624.02,621.74,624.01,1040.0,597.4226,599.6134,597.4226,599.6038,1040.0
2021-10-20 11:30:00,623.98,624.03,621.85,621.85,1600.0,599.5749,599.623,597.5283,597.5283,1600.0
2021-10-20 11:40:00,621.97,623.34,621.56,623.34,1787.0,597.6436,598.96,597.2496,598.96,1787.0
2021-10-20 11:50:00,623.36,623.8,623.36,623.73,603.0,598.9792,599.402,598.9792,599.3347,603.0
2021-10-20 12:00:00,623.0,623.0,622.06,622.97,1319.0,598.6333,598.6333,597.73,598.6045,1319.0
2021-10-20 12:10:00,622.7,622.7,621.61,621.61,401.0,598.345,598.345,597.2976,597.2976,401.0
2021-10-20 12:20:00,622.25,622.25,620.85,620.85,1100.0,597.9126,597.9126,596.5674,596.5674,1100.0
2021-10-20 12:30:00,622.09,622.94,622.08,622.94,300.0,597.7589,598.5756,597.7493,598.5756,300.0
2021-10-20 12:40:00,624.23,624.23,624.23,624.23,100.0,599.8152,599.8152,599.8152,599.8152,100.0
2021-10-20 12:50:00,624.02,625.46,624.02,625.44,739.0,599.6134,600.9971,599.6134,600.9778,739.0
2021-10-20 13:00:00,625.7,625.7,624.44,625.02,1094.0,601.2277,601.2277,600.017,600.5743,1094.0
2021-10-20 13:10:00,626.05,626.05,625.05,625.05,400.0,601.564,601.564,600.6031,600.6031,400.0
2021-10-20 13:20:00,624.04,624.3,623.54,624.3,861.0,599.6326,599.8824,599.1522,599.8824,861.0
2021-10-20 13:30:00,623.77,623.77,623.77,623.77,100.0,599.3732,599.3732,599.3732,599.3732,100.0
2021-10-20 13:40:00,623.38,624.82,623.38,624.82,600.0,598.9984,600.3821,598.9984,600.3821,600.0
2021-10-20 13:50:00,625.03,626.15,625.03,625.81,1100.0,600.5839,601.6601,600.5839,601.3334,1100.0
2021-10-20 14:00:00,626.18,626.22,625.84,626.21,900.0,601.6889,601.7273,601.3622,601.7177,900.0
2021-10-20 14:10:00,626.33,627.05,625.64,626.96,2529.0,601.833,602.5249,601.17,602.4384,2529.0
2021-10-20 14:20:00,626.74,626.82,625.35,626.06,4534.0,602.227,602.3039,600.8914,601.5736,4534.0
2021-10-20 14:30:00,626.0,626.45,625.95,626.45,400.0,601.5159,601.9483,601.4679,601.9483,400.0
2021-10-20 14:40:00,626.4,627.27,626.35,626.35,1626.0,601.9003,602.7363,601.8523,601.8523,1626.0
2021-10-20 14:50:00,626.02,626.31,625.38,625.71,2102.0,601.5352,601.8138,600.9202,601.2373,2102.0
2021-10-20 15:00:00,625.55,625.93,625.44,625.68,1592.0,601.0835,601.4487,600.9778,601.2085,1592.0
2021-10-20 15:10:00,625.98,626.02,623.99,624.0,900.0,601.4967,601.5352,599.5846,599.5942,900.0
2021-10-20 15:20:00,624.46,624.77,623.61,623.64,2040.0,600.0362,600.3341,599.2194,599.2482,2040.0
2021-10-20 15:30:00,623.74,624.49,623.74,624.29,3191.0,599.3443,600.065,599.3443,599.8728,3191.0
2021-10-20 15:40:00,624.44,625.5,624.43,625.11,4139.0,600.017,601.0355,600.0073,600.6608,4139.0
2021-10-20 15:50:00,624.79,624.81,623.08,623.8,24095.0,600.3533,600.3725,598.7102,599.402,24095.0
2021-10-21 09:30:00,623.32,623.32,621.7,621.7,2944.0,598.9408,598.9408,597.3841,597.3841,2944.0
2021-10-21 09:40:00,621.95,622.93,621.95,622.11,347.0,597.6243,598.566,597.6243,597.7781,347.0
2021-10-21 09:50:00,621.82,624.27,621.82,624.22,1325.0,597.4994,599.8536,597.4994,599.8056,1325.0
2021-10-21 10:00:00,624.87,629.65,624.51,629.65,3142.0,600.4301,605.0232,600.0842,605.0232,3142.0
2021-10-21 10:10:00,628.35,630.67,628.17,630.32,2389.0,603.774,606.0033,603.6011,605.667,2389.0
2021-10-21 10:20:00,630.59,632.05,630.59,632.05,2139.0,605.9264,607.3293,605.9264,607.3293,2139.0
2021-10-21 10:30:00,631.74,631.74,629.14,629.14,1164.0,607.0314,607.0314,604.5331,604.5331,1164.0
2021-10-21 10:40:00,629.6,630.78,629.06,630.78,815.0,604.9751,606.109,604.4563,606.109,815.0
2021-10-21 10:50:00,631.18,631.77,630.56,631.77,1523.0,606.4933,607.0603,605.8976,607.0603,1523.0
2021-10-21 11:00:00,632.56,632.56,632.06,632.06,502.0,607.8194,607.8194,607.3389,607.3389,502.0
2021-10-21 11:10:00,629.91,629.91,629.11,629.12,320.0,605.273,605.273,604.5043,604.5139,320.0
2021-10-21 11:20:00,629.03,630.1,628.94,629.0,1343.0,604.4274,605.4556,604.341,604.3986,1343.0
2021-10-21 11:30:00,629.34,629.38,629.34,629.38,200.0,604.7253,604.7637,604.7253,604.7637,200.0
2021-10-21 11:40:00,629.67,631.04,629.2,631.04,826.0,605.0424,606.3588,604.5908,606.3588,826.0
2021-10-21 11:50:00,630.57,631.44,630.57,631.05,632.0,605.9072,606.7432,605.9072,606.3684,632.0
2021-10-21 12:00:00,631.21,631.6,631.21,631.42,507.0,606.5222,606.8969,606.5222,606.724,507.0
2021-10-21 12:10:00,631.72,632.6,631.72,632.6,493.0,607.0122,607.8578,607.0122,607.8578,493.0
2021-10-21 12:20:00,632.47,632.59,632.44,632.44,767.0,607.7329,607.8482,607.7041,607.7041,767.0
2021-10-21 12:30:00,633.06,633.06,633.02,633.02,200.0,608.2998,608.2998,608.2614,608.2614,200.0
2021-10-21 12:40:00,633.62,635.05,633.35,634.31,5652.0,608.8379,610.212,608.5785,609.5009,5652.0
2021-10-21 12:50:00,633.45,633.99,633.45,633.99,300.0,608.6746,609.1934,608.6746,609.1934,300.0
2021-10-21 13:00:00,632.96,633.37,632.72,633.37,627.0,608.2037,608.5977,607.9731,608.5977,627.0
2021-10-21 13:10:00,633.52,633.52,633.3,633.3,200.0,608.7418,608.7418,608.5304,608.5304,200.0
2021-10-21 13:20:00,632.98,633.35,632.98,633.35,200.0,608.2229,608.5785,608.2229,608.5785,200.0
2021-10-21 13:30:00,634.7,635.5,634.62,635.5,699.0,609.8757,610.6444,609.7988,610.6444,699.0
2021-10-21 13:40:00,635.04,635.28,634.84,635.05,1617.0,610.2024,610.433,610.0102,610.212,1617.0
2021-10-21 13:50:00,634.4,634.87,634.39,634.87,400.0,609.5874,610.039,609.5778,610.039,400.0
2021-10-21 14:00:00,634.5,635.43,634.37,635.23,2224.0,609.6835,610.5771,609.5586,610.3849,2224.0
2021-10-21 14:10:00,635.48,636.25,635.48,635.74,1255.0,610.6252,611.365,610.6252,610.875,1255.0
2021-10-21 14:20:00,635.55,636.71,635.55,636.64,1604.0,610.6924,611.8071,610.6924,611.7398,1604.0
2021-10-21 14:30:00,636.56,636.75,636.13,636.13,1400.0,611.6629,611.8455,611.2497,611.2497,1400.0
2021-10-21 14:40:00,635.91,636.21,634.77,635.07,3253.0,611.0383,611.3266,609.9429,610.2312,3253.0
2021-10-21 14:50:00,635.23,635.97,634.93,635.9,1394.0,610.3849,611.096,610.0967,611.0287,1394.0
2021-10-21 15:00:00,635.47,635.82,634.95,635.35,3184.0,610.6156,610.9519,610.1159,610.5002,3184.0
2021-10-21 15:10:00,635.06,635.06,634.88,634.88,200.0,610.2216,610.2216,610.0486,610.0486,200.0
2021-10-21 15:20:00,634.82,636.32,634.82,635.44,2552.0,609.991,611.4323,609.991,610.5867,2552.0
2021-10-21 15:30:00,635.63,635.81,634.35,634.58,3984.0,610.7693,610.9423,609.5394,609.7604,3984.0
2021-10-21 15:40:00,634.61,636.32,634.61,635.75,7311.0,609.7892,611.4323,609.7892,610.8846,7311.0
2021-10-21 15:50:00,635.63,637.44,635.63,636.24,21180.0,610.7693,612.5085,610.7693,611.3554,21180.0
2021-10-22 09:30:00,638.74,648.61,638.74,648.48,8940.0,613.7577,623.2416,613.7577,623.1167,8940.0
2021-10-22 09:40:00,646.72,647.47,640.23,640.23,5411.0,621.4255,622.1462,615.1894,615.1894,5411.0
2021-10-22 09:50:00,641.24,641.78,640.66,641.65,600.0,616.1599,616.6788,615.6026,616.5538,600.0
2021-10-22 10:00:00,641.72,642.0,640.5,642.0,1037.0,616.6211,616.8902,615.4488,616.8902,1037.0
2021-10-22 10:10:00,639.17,639.17,639.16,639.17,100.0,614.1708,614.1708,614.1612,614.1708,100.0
2021-10-22 10:20:00,639.18,639.57,638.82,639.57,804.0,614.1804,614.5552,613.8345,614.5552,804.0
2021-10-22 10:30:00,640.31,640.31,639.61,639.97,602.0,615.2663,615.2663,614.5936,614.9396,602.0
2021-10-22 10:40:00,640.71,640.71,640.42,640.42,300.0,615.6506,615.6506,615.3719,615.3719,300.0
2021-10-22 10:50:00,643.25,643.79,643.25,643.79,300.0,618.0913,618.6101,618.0913,618.6101,300.0
2021-10-22 11:00:00,644.31,645.41,644.1,645.41,905.0,619.1098,620.1668,618.908,620.1668,905.0
2021-10-22 11:10:00,644.26,644.26,642.56,643.09,702.0,619.0618,619.0618,617.4283,617.9375,702.0
2021-10-22 11:20:00,642.82,643.67,641.34,641.71,1105.0,617.6781,618.4948,616.256,616.6115,1105.0
2021-10-22 11:30:00,642.2,642.2,640.42,640.42,400.0,617.0823,617.0823,615.3719,615.3719,400.0
2021-10-22 11:40:00,640.79,640.93,639.98,639.98,600.0,615.7275,615.862,614.9492,614.9492,600.0
2021-10-22 11:50:00,639.89,639.9,639.29,639.29,412.0,614.8627,614.8723,614.2861,614.2861,412.0
2021-10-22 12:00:00,641.95,641.95,641.48,641.95,387.0,616.8421,616.8421,616.3905,616.8421,387.0
2021-10-22 12:10:00,642.0,642.0,641.78,641.78,1071.0,616.8902,616.8902,616.6788,616.6788,1071.0
2021-10-22 12:20:00,642.42,642.42,642.42,642.42,100.0,617.2937,617.2937,617.2937,617.2937,100.0
2021-10-22 12:30:00,642.46,643.0,642.45,643.0,500.0,617.3322,617.851,617.3226,617.851,500.0
2021-10-22 12:40:00,644.41,644.41,644.08,644.09,487.0,619.2059,619.2059,618.8888,618.8984,487.0
2021-10-22 12:50:00,644.41,646.04,644.41,645.2,1229.0,619.2059,620.7721,619.2059,619.965,1229.0
2021-10-22 13:00:00,645.12,645.17,644.21,645.14,1100.0,619.8881,619.9362,619.0137,619.9073,1100.0
2021-10-22 13:10:00,644.52,644.52,644.42,644.51,323.0,619.3116,619.3116,619.2155,619.302,323.0
2021-10-22 13:20:00,644.86,645.26,644.53,645.07,944.0,619.6383,620.0226,619.3212,619.8401,944.0
2021-10-22 13:30:00,644.55,645.37,644.55,645.37,461.0,619.3404,620.1283,619.3404,620.1283,461.0
2021-10-22 13:40:00,644.35,644.35,644.34,644.35,100.0,619.1482,619.1482,619.1386,619.1482,100.0
2021-10-22 13:50:00,644.55,644.87,644.45,644.45,431.0,619.3404,619.6479,619.2443,619.2443,431.0
2021-10-22 14:00:00,644.63,645.96,644.63,645.96,502.0,619.4173,620.6953,619.4173,620.6953,502.0
2021-10-22 14:10:00,645.68,646.78,645.68,646.36,945.0,620.4262,621.4832,620.4262,621.0796,945.0
2021-10-22 14:20:00,646.9,647.85,646.3,646.9,5104.0,621.5985,622.5113,621.022,621.5985,5104.0
2021-10-22 14:30:00,648.25,648.26,647.97,648.12,500.0,622.8957,622.9053,622.6267,622.7708,500.0
2021-10-22 14:40:00,648.8,648.8,647.85,648.17,1341.0,623.4242,623.4242,622.5113,622.8188,1341.0
2021-10-22 14:50:00,647.85,647.85,647.01,647.09,900.0,622.5113,622.5113,621.7042,621.7811,900.0
2021-10-22 15:00:00,646.97,646.97,646.37,646.86,514.0,621.6658,621.6658,621.0892,621.5601,514.0
2021-10-22 15:10:00,647.24,647.59,646.71,647.24,1607.0,621.9252,622.2615,621.4159,621.9252,1607.0
2021-10-22 15:20:00,646.6,646.9,646.19,646.84,1444.0,621.3102,621.5985,620.9163,621.5409,1444.0
2021-10-22 15:30:00,647.0,648.19,646.93,648.19,3181.0,621.6946,622.8381,621.6273,622.8381,3181.0
2021-10-22 15:40:00,647.93,648.12,647.05,647.05,2128.0,622.5882,622.7708,621.7426,621.7426,2128.0
2021-10-22 15:50:00,647.73,649.19,647.69,649.1,20986.0,622.396,623.7989,622.3576,623.7125,20986.0
2021-10-25 09:30:00,649.62,651.73,646.99,648.59,8681.0,624.2121,626.2396,621.685,623.2224,8681.0
2021-10-25 09:40:00,646.95,648.11,640.77,643.29,3666.0,621.6465,622.7612,615.7083,618.1297,3666.0
2021-10-25 09:50:00,643.0,644.75,643.0,644.74,1195.0,617.851,619.5326,617.851,619.523,1195.0
2021-10-25 10:00:00,645.95,649.98,645.72,649.02,7135.0,620.6857,624.558,620.4647,623.6356,7135.0
2021-10-25 10:10:00,649.0,653.08,648.63,651.97,3057.0,623.6164,627.5368,623.2608,626.4702,3057.0
2021-10-25 10:20:00,652.24,653.01,649.53,652.57,7044.0,626.7296,627.4695,624.1256,627.0467,7044.0
2021-10-25 10:30:00,651.75,654.59,651.75,654.59,8927.0,626.2588,628.9877,626.2588,628.9877,8927.0
2021-10-25 10:40:00,654.61,655.96,654.49,654.74,3298.0,629.007,630.3042,628.8916,629.1319,3298.0
2021-10-25 10:50:00,654.34,656.5,654.31,655.96,3895.0,628.7475,630.823,628.7187,630.3042,3895.0
2021-10-25 11:00:00,655.88,658.93,655.88,658.93,5182.0,630.2273,633.158,630.2273,633.158,5182.0
2021-10-25 11:10:00,658.08,660.38,658.08,660.04,10388.0,632.3412,634.5513,632.3412,634.2246,10388.0
2021-10-25 11:20:00,659.66,660.16,657.75,658.51,19240.0,633.8594,634.3399,632.0241,632.7544,19240.0
2021-10-25 11:30:00,658.78,659.99,657.83,659.99,12835.0,633.0139,634.1765,632.101,634.1765,12835.0
2021-10-25 11:40:00,659.82,661.95,658.91,661.95,8943.0,634.0132,636.0599,633.1388,636.0599,8943.0
2021-10-25 11:50:00,660.65,662.67,659.8,661.07,7562.0,634.8107,636.7517,633.994,635.2143,7562.0
2021-10-25 12:00:00,661.39,661.39,656.35,657.45,6988.0,635.5218,635.5218,630.6789,631.7359,6988.0
2021-10-25 12:10:00,657.36,657.36,655.56,655.56,1929.0,631.6494,631.6494,629.9198,629.9198,1929.0
2021-10-25 12:20:00,655.32,657.21,655.31,657.21,3517.0,629.6892,631.5053,629.6796,631.5053,3517.0
2021-10-25 12:30:00,657.21,657.23,656.63,656.63,800.0,631.5053,631.5245,630.9479,630.9479,800.0
2021-10-25 12:40:00,656.37,656.81,656.2,656.73,3299.0,630.6981,631.1209,630.5348,631.044,3299.0
2021-10-25 12:50:00,657.32,657.32,657.32,657.32,200.0,631.611,631.611,631.611,631.611,200.0
2021-10-25 13:00:00,657.44,657.44,656.88,657.18,1000.0,631.7263,631.7263,631.1882,631.4764,1000.0
2021-10-25 13:10:00,656.97,658.14,656.97,657.63,1826.0,631.2746,632.3989,631.2746,631.9088,1826.0
2021-10-25 13:20:00,657.52,657.53,656.61,656.63,300.0,631.8031,631.8127,630.9287,630.9479,300.0
2021-10-25 13:30:00,656.13,656.96,656.13,656.96,600.0,630.4675,631.265,630.4675,631.265,600.0
2021-10-25 13:40:00,655.97,656.03,655.36,655.36,400.0,630.3138,630.3714,629.7276,629.7276,400.0
2021-10-25 13:50:00,654.28,655.15,654.28,655.15,1510.0,628.6899,629.5258,628.6899,629.5258,1510.0
2021-10-25 14:00:00,655.21,655.22,653.9,654.34,2092.0,629.5835,629.5931,628.3247,628.7475,2092.0
2021-10-25 14:10:00,653.75,654.11,653.07,653.17,2618.0,628.1806,628.5265,627.5272,627.6233,2618.0
2021-10-25 14:20:00,652.69,653.03,652.18,652.83,2070.0,627.162,627.4887,626.672,627.2966,2070.0
2021-10-25 14:30:00,652.84,653.06,652.03,652.96,2115.0,627.3062,627.5176,626.5279,627.4215,2115.0
2021-10-25 14:40:00,652.86,653.13,652.41,653.04,1854.0,627.3254,627.5848,626.893,627.4984,1854.0
2021-10-25 14:50:00,653.29,653.61,652.99,652.99,1100.0,627.7386,628.0461,627.4503,627.4503,1100.0
2021-10-25 15:00:00,652.91,652.99,652.6,652.64,1180.0,627.3734,627.4503,627.0756,627.114,1180.0
2021-10-25 15:10:00,652.51,653.42,652.39,653.32,2106.0,626.9891,627.8635,626.8738,627.7674,2106.0
2021-10-25 15:20:00,653.55,653.73,652.63,653.73,1800.0,627.9884,628.1614,627.1044,628.1614,1800.0
2021-10-25 15:30:00,653.58,653.75,652.81,653.27,5478.0,628.0172,628.1806,627.2774,627.7194,5478.0
2021-10-25 15:40:00,653.98,655.45,653.94,654.43,9543.0,628.4016,629.8141,628.3632,628.834,9543.0
2021-10-25 15:50:00,654.77,655.82,652.15,653.19,33573.0,629.1607,630.1696,626.6432,627.6425,33573.0
2021-10-26 09:30:00,652.17,656.29,646.8,649.8,9524.0,626.6624,630.6212,621.5024,624.3851,9524.0
2021-10-26 09:40:00,649.99,660.22,649.99,658.23,1450.0,624.5676,634.3975,624.5676,632.4854,1450.0
2021-10-26 09:50:00,658.63,658.63,653.98,655.91,6130.0,632.8697,632.8697,628.4016,630.2561,6130.0
2021-10-26 10:00:00,653.81,657.22,653.8,656.0,2600.0,628.2382,631.5149,628.2286,630.3426,2600.0
2021-10-26 10:10:00,656.91,658.35,656.23,656.75,3205.0,631.217,632.6007,630.5636,631.0633,3205.0
2021-10-26 10:20:00,656.85,656.85,654.39,655.54,1073.0,631.1593,631.1593,628.7956,629.9006,1073.0
2021-10-26 10:30:00,656.02,657.45,655.67,657.45,932.0,630.3618,631.7359,630.0255,631.7359,932.0
2021-10-26 10:40:00,658.13,658.14,655.94,656.39,3155.0,632.3893,632.3989,630.2849,630.7173,3155.0
2021-10-26 10:50:00,656.22,656.74,654.29,654.45,2523.0,630.554,631.0536,628.6995,628.8532,2523.0
2021-10-26 11:00:00,654.41,655.87,653.83,655.87,2001.0,628.8148,630.2177,628.2575,630.2177,2001.0
2021-10-26 11:10:00,656.59,656.59,655.09,655.54,800.0,630.9095,630.9095,629.4682,629.9006,800.0
2021-10-26 11:20:00,655.54,655.54,655.04,655.04,240.0,629.9006,629.9006,629.4201,629.4201,240.0
2021-10-26 11:30:00,654.45,655.55,653.91,655.33,2587.0,628.8532,629.9102,628.3343,629.6988,2587.0
2021-10-26 11:40:00,655.32,658.0,655.15,658.0,4387.0,629.6892,632.2644,629.5258,632.2644,4387.0
2021-10-26 11:50:00,658.25,658.91,654.86,655.44,4251.0,632.5046,633.1388,629.2472,629.8045,4251.0
2021-10-26 12:00:00,654.76,655.32,654.3,654.92,1493.0,629.1511,629.6892,628.7091,629.3048,1493.0
2021-10-26 12:10:00,654.66,654.66,653.05,653.06,788.0,629.055,629.055,627.508,627.5176,788.0
2021-10-26 12:20:00,652.11,652.83,650.02,651.04,2856.0,626.6047,627.2966,624.5965,625.5766,2856.0
2021-10-26 12:30:00,651.04,651.04,647.46,647.75,1400.0,625.5766,625.5766,622.1366,622.4153,1400.0
2021-10-26 12:40:00,647.69,647.69,645.24,645.24,2477.0,622.3576,622.3576,620.0034,620.0034,2477.0
2021-10-26 12:50:00,644.68,646.42,644.67,646.42,2259.0,619.4653,621.1373,619.4557,621.1373,2259.0
2021-10-26 13:00:00,646.52,647.04,645.01,645.44,1516.0,621.2334,621.733,619.7824,620.1956,1516.0
2021-10-26 13:10:00,645.67,646.81,645.21,646.29,3756.0,620.4166,621.512,619.9746,621.0124,3756.0
2021-10-26 13:20:00,646.27,646.86,645.8,646.4,1519.0,620.9931,621.5601,620.5415,621.1181,1519.0
2021-10-26 13:30:00,646.17,647.01,646.17,646.99,904.0,620.8971,621.7042,620.8971,621.685,904.0
2021-10-26 13:40:00,646.99,647.26,645.78,646.55,3568.0,621.685,621.9444,620.5223,621.2622,3568.0
2021-10-26 13:50:00,646.74,650.15,646.71,648.25,3669.0,621.4448,624.7214,621.4159,622.8957,3669.0
2021-10-26 14:00:00,649.16,649.17,647.93,648.81,3643.0,623.7701,623.7797,622.5882,623.4338,3643.0
2021-10-26 14:10:00,648.86,650.39,648.17,649.94,4209.0,623.4818,624.952,622.8188,624.5196,4209.0
2021-10-26 14:20:00,650.36,650.37,649.19,649.2,2325.0,624.9232,624.9328,623.7989,623.8085,2325.0
2021-10-26 14:30:00,649.79,650.22,647.16,647.18,3181.0,624.3755,624.7887,621.8483,621.8676,3181.0
2021-10-26 14:40:00,647.25,648.69,646.91,648.43,2690.0,621.9348,623.3185,621.6081,623.0687,2690.0
2021-10-26 14:50:00,647.89,649.03,647.62,648.28,3251.0,622.5498,623.6452,622.2903,622.9245,3251.0
2021-10-26 15:00:00,648.58,649.49,648.08,649.0,3281.0,623.2128,624.0872,622.7324,623.6164,3281.0
2021-10-26 15:10:00,649.0,649.81,648.87,648.87,1511.0,623.6164,624.3947,623.4915,623.4915,1511.0
2021-10-26 15:20:00,648.46,648.76,646.95,648.08,2300.0,623.0975,623.3858,621.6465,622.7324,2300.0
2021-10-26 15:30:00,648.23,648.23,646.24,646.24,3307.0,622.8765,622.8765,620.9643,620.9643,3307.0
2021-10-26 15:40:00,645.59,647.87,645.59,646.01,4259.0,620.3397,622.5306,620.3397,620.7433,4259.0
2021-10-26 15:50:00,645.37,645.37,641.87,643.62,26525.0,620.1283,620.1283,616.7652,618.4468,26525.0
2021-10-27 09:30:00,646.51,646.84,645.0,646.33,6167.0,621.2238,621.5409,619.7728,621.0508,6167.0
2021-10-27 09:40:00,647.3,655.98,645.8,655.98,8452.0,621.9829,630.3234,620.5415,630.3234,8452.0
2021-10-27 09:50:00,655.19,656.91,653.83,656.91,6198.0,629.5643,631.217,628.2575,631.217,6198.0
2021-10-27 10:00:00,656.34,658.35,655.42,656.95,2232.0,630.6693,632.6007,629.7853,631.2554,2232.0
2021-10-27 10:10:00,657.01,657.91,652.63,652.63,2781.0,631.3131,632.1779,627.1044,627.1044,2781.0
2021-10-27 10:20:00,652.86,654.65,652.44,653.03,2521.0,627.3254,629.0454,626.9218,627.4887,2521.0
2021-10-27 10:30:00,651.88,654.43,651.0,654.43,3402.0,626.3837,628.834,625.5381,628.834,3402.0
2021-10-27 10:40:00,654.06,655.61,654.06,654.98,1310.0,628.4785,629.9678,628.4785,629.3625,1310.0
2021-10-27 10:50:00,656.24,657.6,655.26,655.26,9998.0,630.5732,631.88,629.6315,629.6315,9998.0
2021-10-27 11:00:00,656.13,657.18,655.31,656.58,2057.0,630.4675,631.4764,629.6796,630.8999,2057.0
2021-10-27 11:10:00,656.61,658.16,656.09,658.16,1312.0,630.9287,632.4181,630.4291,632.4181,1312.0
2021-10-27 11:20:00,657.71,659.21,656.91,658.94,4796.0,631.9857,633.427,631.217,633.1676,4796.0
2021-10-27 11:30:00,658.08,658.08,656.81,657.71,3658.0,632.3412,632.3412,631.1209,631.9857,3658.0
2021-10-27 11:40:00,657.81,659.03,656.89,657.31,2924.0,632.0818,633.2541,631.1978,631.6013,2924.0
2021-10-27 11:50:00,656.94,658.21,656.23,657.27,3884.0,631.2458,632.4661,630.5636,631.5629,3884.0
2021-10-27 12:00:00,657.62,657.62,656.45,656.89,3683.0,631.8992,631.8992,630.775,631.1978,3683.0
2021-10-27 12:10:00,656.63,657.51,656.32,656.8,8153.0,630.9479,631.7935,630.6501,631.1113,8153.0
2021-10-27 12:20:00,656.89,657.35,656.42,657.32,5530.0,631.1978,631.6398,630.7462,631.611,5530.0
2021-10-27 12:30:00,657.08,657.08,653.63,653.63,1782.0,631.3803,631.3803,628.0653,628.0653,1782.0
2021-10-27 12:40:00,653.04,654.38,652.31,654.38,1016.0,627.4984,628.7859,626.7969,628.7859,1016.0
2021-10-27 12:50:00,653.72,654.72,652.78,653.34,3370.0,628.1518,629.1126,627.2485,627.7866,3370.0
2021-10-27 13:00:00,653.5,654.95,653.49,654.95,714.0,627.9404,629.3337,627.9308,629.3337,714.0
2021-10-27 13:10:00,654.75,655.96,654.75,655.13,3809.0,629.1415,630.3042,629.1415,629.5066,3809.0
2021-10-27 13:20:00,655.29,656.04,655.29,656.04,759.0,629.6604,630.381,629.6604,630.381,759.0
2021-10-27 13:30:00,655.63,656.12,654.19,654.19,1099.0,629.9871,630.4579,628.6034,628.6034,1099.0
2021-10-27 13:40:00,654.29,654.29,653.54,653.54,515.0,628.6995,628.6995,627.9788,627.9788,515.0
2021-10-27 13:50:00,652.97,653.94,649.88,652.0,15554.0,627.4311,628.3632,624.462,626.499,15554.0
2021-10-27 14:00:00,651.83,651.85,650.14,650.14,1329.0,626.3357,626.3549,624.7118,624.7118,1329.0
2021-10-27 14:10:00,651.52,651.57,650.76,650.76,778.0,626.0378,626.0859,625.3075,625.3075,778.0
2021-10-27 14:20:00,650.01,650.01,647.28,648.31,7585.0,624.5869,624.5869,621.9636,622.9534,7585.0
2021-10-27 14:30:00,648.13,648.13,646.21,646.82,1992.0,622.7804,622.7804,620.9355,621.5216,1992.0
2021-10-27 14:40:00,646.9,647.23,645.26,645.66,1704.0,621.5985,621.9156,620.0226,620.407,1704.0
2021-10-27 14:50:00,645.16,645.17,644.84,645.06,1113.0,619.9266,619.9362,619.6191,619.8305,1113.0
2021-10-27 15:00:00,644.64,644.81,643.34,643.34,2683.0,619.4269,619.5902,618.1777,618.1777,2683.0
2021-10-27 15:10:00,643.95,644.43,641.09,641.09,1934.0,618.7639,619.2251,616.0157,616.0157,1934.0
2021-10-27 15:20:00,641.86,642.88,641.39,642.42,4641.0,616.7556,617.7357,616.304,617.2937,4641.0
2021-10-27 15:30:00,642.34,642.46,641.11,641.62,3537.0,617.2169,617.3322,616.035,616.525,3537.0
2021-10-27 15:40:00,641.46,641.46,638.45,638.83,7300.0,616.3713,616.3713,613.479,613.8441,7300.0
2021-10-27 15:50:00,638.38,638.38,636.47,636.64,39103.0,613.4117,613.4117,611.5764,611.7398,39103.0
2021-10-28 09:30:00,637.19,644.04,637.19,639.85,16731.0,612.2683,618.8504,612.2683,614.8242,16731.0
2021-10-28 09:40:00,643.05,645.2,643.04,645.2,2700.0,617.8991,619.965,617.8895,619.965,2700.0
2021-10-28 09:50:00,648.0,648.98,647.4,647.56,675.0,622.6555,623.5972,622.0789,622.2327,675.0
2021-10-28 10:00:00,648.31,648.4,646.18,646.87,4311.0,622.9534,623.0398,620.9067,621.5697,4311.0
2021-10-28 10:10:00,647.93,647.93,645.13,647.8,4409.0,622.5882,622.5882,619.8977,622.4633,4409.0
2021-10-28 10:20:00,647.43,648.41,646.14,646.97,2094.0,622.1078,623.0494,620.8682,621.6658,2094.0
2021-10-28 10:30:00,646.97,649.03,646.42,648.84,3344.0,621.6658,623.6452,621.1373,623.4626,3344.0
2021-10-28 10:40:00,648.35,650.04,648.0,648.5,2021.0,622.9918,624.6157,622.6555,623.1359,2021.0
2021-10-28 10:50:00,647.67,647.67,646.49,646.49,800.0,622.3384,622.3384,621.2045,621.2045,800.0
2021-10-28 11:00:00,646.86,648.19,646.63,647.47,3062.0,621.5601,622.8381,621.3391,622.1462,3062.0
2021-10-28 11:10:00,647.3,648.43,647.3,648.25,503.0,621.9829,623.0687,621.9829,622.8957,503.0
2021-10-28 11:20:00,648.58,649.3,648.57,649.3,429.0,623.2128,623.9046,623.2032,623.9046,429.0
2021-10-28 11:30:00,649.74,649.94,648.6,649.56,1770.0,624.3274,624.5196,623.232,624.1545,1770.0
2021-10-28 11:40:00,649.64,649.65,648.37,648.37,1500.0,624.2313,624.2409,623.011,623.011,1500.0
2021-10-28 11:50:00,648.84,648.84,648.47,648.49,300.0,623.4626,623.4626,623.1071,623.1263,300.0
2021-10-28 12:00:00,648.66,649.14,647.7,649.0,7097.0,623.2897,623.7509,622.3672,623.6164,7097.0
2021-10-28 12:10:00,648.87,652.06,648.59,652.06,1154.0,623.4915,626.5567,623.2224,626.5567,1154.0
2021-10-28 12:20:00,651.99,652.35,650.3,650.3,1389.0,626.4894,626.8353,624.8655,624.8655,1389.0
2021-10-28 12:30:00,650.77,652.21,650.62,651.96,1003.0,625.3171,626.7008,625.173,626.4606,1003.0
2021-10-28 12:40:00,652.08,652.09,650.89,650.89,4096.0,626.5759,626.5855,625.4324,625.4324,4096.0
2021-10-28 12:50:00,650.77,651.2,650.04,650.16,2700.0,625.3171,625.7303,624.6157,624.731,2700.0
2021-10-28 13:00:00,650.52,650.67,650.0,650.3,4174.0,625.0769,625.2211,624.5773,624.8655,4174.0
2021-10-28 13:10:00,650.06,650.46,649.8,650.06,2443.0,624.6349,625.0193,624.3851,624.6349,2443.0
2021-10-28 13:20:00,650.16,650.46,649.7,650.23,1524.0,624.731,625.0193,624.289,624.7983,1524.0
2021-10-28 13:30:00,650.23,650.48,649.83,650.48,2085.0,624.7983,625.0385,624.4139,625.0385,2085.0
2021-10-28 13:40:00,651.32,651.89,651.32,651.72,2200.0,625.8456,626.3933,625.8456,626.23,2200.0
2021-10-28 13:50:00,652.13,652.81,652.04,652.7,1500.0,626.6239,627.2774,626.5375,627.1717,1500.0
2021-10-28 14:00:00,652.92,653.16,652.0,652.63,10222.0,627.3831,627.6137,626.499,627.1044,10222.0
2021-10-28 14:10:00,653.23,654.3,653.23,654.3,988.0,627.6809,628.7091,627.6809,628.7091,988.0
2021-10-28 14:20:00,654.23,655.95,654.23,655.21,3104.0,628.6418,630.2945,628.6418,629.5835,3104.0
2021-10-28 14:30:00,655.47,655.64,654.68,654.83,1513.0,629.8333,629.9967,629.0742,629.2183,1513.0
2021-10-28 14:40:00,654.57,654.57,653.77,654.12,1223.0,628.9685,628.9685,628.1998,628.5361,1223.0
2021-10-28 14:50:00,654.56,656.01,654.16,655.84,1800.0,628.9589,630.3522,628.5746,630.1888,1800.0
2021-10-28 15:00:00,655.84,655.84,654.94,655.06,4639.0,630.1888,630.1888,629.324,629.4394,4639.0
2021-10-28 15:10:00,655.07,655.12,651.52,651.68,4682.0,629.449,629.497,626.0378,626.1915,4682.0
2021-10-28 15:20:00,651.92,652.23,650.84,650.85,7472.0,626.4222,626.72,625.3844,625.394,7472.0
2021-10-28 15:30:00,650.76,652.27,650.61,651.75,7579.0,625.3075,626.7585,625.1634,626.2588,7579.0
2021-10-28 15:40:00,652.15,653.02,650.64,653.02,5981.0,626.6432,627.4791,625.1922,627.4791,5981.0
2021-10-28 15:50:00,653.83,655.83,652.55,655.32,27225.0,628.2575,630.1792,627.0275,629.6892,27225.0
2021-10-29 09:30:00,649.93,654.96,649.83,650.8,5425.0,624.51,629.3433,624.4139,625.346,5425.0
2021-10-29 09:40:00,650.81,652.76,650.4,650.4,937.0,625.3556,627.2293,624.9616,624.9616,937.0
2021-10-29 09:50:00,650.3,654.8,650.3,654.62,944.0,624.8655,629.1895,624.8655,629.0166,944.0
2021-10-29 10:00:00,654.62,656.24,654.6,656.24,700.0,629.0166,630.5732,628.9973,630.5732,700.0
2021-10-29 10:10:00,656.25,657.22,654.75,657.22,3732.0,630.5828,631.5149,629.1415,631.5149,3732.0
2021-10-29 10:20:00,657.5,657.5,656.0,656.9,1019.0,631.7839,631.7839,630.3426,631.2074,1019.0
2021-10-29 10:30:00,654.11,655.16,653.96,655.16,1748.0,628.5265,629.5354,628.3824,629.5354,1748.0
2021-10-29 10:40:00,655.36,656.52,655.3,656.51,1352.0,629.7276,630.8422,629.67,630.8326,1352.0
2021-10-29 10:50:00,656.8,657.57,656.79,657.57,1218.0,631.1113,631.8512,631.1017,631.8512,1218.0
2021-10-29 11:00:00,657.48,659.72,657.38,659.72,4492.0,631.7647,633.9171,631.6686,633.9171,4492.0
2021-10-29 11:10:00,660.37,660.52,659.62,660.51,1600.0,634.5417,634.6858,633.821,634.6762,1600.0
2021-10-29 11:20:00,659.94,660.71,659.94,660.17,585.0,634.1285,634.8684,634.1285,634.3495,585.0
2021-10-29 11:30:00,660.21,660.21,658.81,658.94,600.0,634.3879,634.3879,633.0427,633.1676,600.0
2021-10-29 11:40:00,658.83,659.11,657.86,659.11,2432.0,633.0619,633.3309,632.1298,633.3309,2432.0
2021-10-29 11:50:00,661.05,661.98,661.05,661.31,1955.0,635.1951,636.0887,635.1951,635.4449,1955.0
2021-10-29 12:00:00,661.76,663.48,661.7,663.47,1066.0,635.8773,637.53,635.8196,637.5204,1066.0
2021-10-29 12:10:00,663.93,663.93,661.15,661.97,2742.0,637.9624,637.9624,635.2912,636.0791,2742.0
2021-10-29 12:20:00,661.92,664.12,661.92,663.11,1701.0,636.031,638.145,636.031,637.1745,1701.0
2021-10-29 12:30:00,663.74,664.11,663.61,663.61,811.0,637.7799,638.1354,637.6549,637.6549,811.0
2021-10-29 12:40:00,662.8,662.8,662.8,662.8,100.0,636.8766,636.8766,636.8766,636.8766,100.0
2021-10-29 12:50:00,663.06,663.06,662.45,662.68,799.0,637.1265,637.1265,636.5403,636.7613,799.0
2021-10-29 13:00:00,662.05,662.1,661.19,661.19,1872.0,636.156,636.204,635.3296,635.3296,1872.0
2021-10-29 13:10:00,661.38,662.37,661.37,662.37,964.0,635.5122,636.4634,635.5026,636.4634,964.0
2021-10-29 13:20:00,661.58,662.17,661.33,661.33,800.0,635.7043,636.2713,635.4641,635.4641,800.0
2021-10-29 13:30:00,661.39,661.94,661.32,661.81,800.0,635.5218,636.0503,635.4545,635.9253,800.0
2021-10-29 13:40:00,661.82,662.33,661.36,661.91,1770.0,635.935,636.425,635.4929,636.0214,1770.0
2021-10-29 13:50:00,662.0,662.24,661.54,661.95,1978.0,636.1079,636.3385,635.6659,636.0599,1978.0
2021-10-29 14:00:00,661.95,662.08,661.25,662.08,1639.0,636.0599,636.1848,635.3872,636.1848,1639.0
2021-10-29 14:10:00,661.61,662.93,661.6,662.22,625.0,635.7332,637.0015,635.7236,636.3193,625.0
2021-10-29 14:20:00,661.7,662.06,661.31,661.81,1385.0,635.8196,636.1656,635.4449,635.9253,1385.0
2021-10-29 14:30:00,661.76,662.03,661.28,661.72,3607.0,635.8773,636.1367,635.4161,635.8389,3607.0
2021-10-29 14:40:00,661.69,662.0,661.63,661.99,1900.0,635.81,636.1079,635.7524,636.0983,1900.0
2021-10-29 14:50:00,662.02,662.12,661.43,661.43,699.0,636.1271,636.2232,635.5602,635.5602,699.0
2021-10-29 15:00:00,661.65,662.48,661.59,662.48,1577.0,635.7716,636.5691,635.714,636.5691,1577.0
2021-10-29 15:10:00,662.9,662.9,661.98,661.98,1319.0,636.9727,636.9727,636.0887,636.0887,1319.0
2021-10-29 15:20:00,662.4,662.42,662.0,662.16,700.0,636.4923,636.5115,636.1079,636.2617,700.0
2021-10-29 15:30:00,662.0,663.3,662.0,662.35,2237.0,636.1079,637.3571,636.1079,636.4442,2237.0
2021-10-29 15:40:00,662.85,663.38,662.4,662.89,3009.0,636.9247,637.4339,636.4923,636.9631,3009.0
2021-10-29 15:50:00,663.34,666.15,662.84,664.95,20201.0,637.3955,640.0956,636.9151,638.9425,20201.0
2021-11-01 09:30:00,668.94,669.72,661.2,662.64,7539.0,642.7765,643.526,635.3392,636.7229,7539.0
2021-11-01 09:40:00,662.73,662.73,657.89,657.89,750.0,636.8094,636.8094,632.1587,632.1587,750.0
2021-11-01 09:50:00,655.87,656.0,651.24,653.47,2373.0,630.2177,630.3426,625.7688,627.9115,2373.0
2021-11-01 10:00:00,652.7,655.23,650.01,651.73,1700.0,627.1717,629.6027,624.5869,626.2396,1700.0
2021-11-01 10:10:00,650.03,650.09,648.11,649.33,2133.0,624.6061,624.6637,622.7612,623.9335,2133.0
2021-11-01 10:20:00,650.04,651.19,649.16,649.98,1200.0,624.6157,625.7207,623.7701,624.558,1200.0
2021-11-01 10:30:00,649.97,650.03,647.65,649.57,3276.0,624.5484,624.6061,622.3192,624.1641,3276.0
2021-11-01 10:40:00,649.26,651.2,649.02,650.98,2269.0,623.8662,625.7303,623.6356,625.5189,2269.0
2021-11-01 10:50:00,652.48,653.79,650.2,651.3,2824.0,626.9603,628.219,624.7694,625.8264,2824.0
2021-11-01 11:00:00,650.83,652.08,650.83,651.19,1226.0,625.3748,626.5759,625.3748,625.7207,1226.0
2021-11-01 11:10:00,650.04,650.29,648.0,648.0,1000.0,624.6157,624.8559,622.6555,622.6555,1000.0
2021-11-01 11:20:00,647.79,648.99,647.1,648.8,4984.0,622.4537,623.6068,621.7907,623.4242,4984.0
2021-11-01 11:30:00,649.27,649.27,646.69,646.7,908.0,623.8758,623.8758,621.3967,621.4063,908.0
2021-11-01 11:40:00,646.31,646.31,645.82,645.94,1100.0,621.0316,621.0316,620.5607,620.6761,1100.0
2021-11-01 11:50:00,643.59,644.67,643.0,643.77,1445.0,618.418,619.4557,617.851,618.5909,1445.0
2021-11-01 12:00:00,645.26,645.27,644.06,645.15,700.0,620.0226,620.0323,618.8696,619.917,700.0
2021-11-01 12:10:00,645.91,647.7,645.9,647.03,1335.0,620.6472,622.3672,620.6376,621.7234,1335.0
2021-11-01 12:20:00,648.74,648.95,647.81,648.95,526.0,623.3665,623.5683,622.4729,623.5683,526.0
2021-11-01 12:30:00,650.28,650.28,648.2,648.49,768.0,624.8463,624.8463,622.8477,623.1263,768.0
2021-11-01 12:40:00,648.75,650.1,648.75,650.09,1100.0,623.3761,624.6733,623.3761,624.6637,1100.0
2021-11-01 12:50:00,650.08,650.95,649.97,649.97,1746.0,624.6541,625.4901,624.5484,624.5484,1746.0
2021-11-01 13:00:00,650.48,652.51,650.48,652.46,7275.0,625.0385,626.9891,625.0385,626.941,7275.0
2021-11-01 13:10:00,651.95,653.21,651.95,652.66,500.0,626.451,627.6617,626.451,627.1332,500.0
2021-11-01 13:20:00,653.11,653.11,649.63,651.93,1644.0,627.5656,627.5656,624.2217,626.4318,1644.0
2021-11-01 13:30:00,652.34,652.35,652.34,652.34,190.0,626.8257,626.8353,626.8257,626.8257,190.0
2021-11-01 13:40:00,650.53,650.83,650.0,650.61,952.0,625.0865,625.3748,624.5773,625.1634,952.0
2021-11-01 13:50:00,651.66,652.03,650.77,652.03,700.0,626.1723,626.5279,625.3171,626.5279,700.0
2021-11-01 14:00:00,652.08,652.84,651.8,651.8,700.0,626.5759,627.3062,626.3069,626.3069,700.0
2021-11-01 14:10:00,652.7,652.84,651.94,651.94,978.0,627.1717,627.3062,626.4414,626.4414,978.0
2021-11-01 14:20:00,652.23,653.94,652.23,653.94,528.0,626.72,628.3632,626.72,628.3632,528.0
2021-11-01 14:30:00,653.79,654.26,653.4,653.4,1609.0,628.219,628.6706,627.8443,627.8443,1609.0
2021-11-01 14:40:00,652.63,653.41,652.62,653.41,300.0,627.1044,627.8539,627.0948,627.8539,300.0
2021-11-01 14:50:00,653.79,654.6,653.76,654.33,423.0,628.219,628.9973,628.1902,628.7379,423.0
2021-11-01 15:00:00,654.82,655.7,654.69,655.7,500.0,629.2087,630.0543,629.0838,630.0543,500.0
2021-11-01 15:10:00,655.56,655.95,655.55,655.95,925.0,629.9198,630.2945,629.9102,630.2945,925.0
2021-11-01 15:20:00,655.63,656.23,655.18,655.34,2524.0,629.9871,630.5636,629.5547,629.7084,2524.0
2021-11-01 15:30:00,655.61,656.69,655.61,655.89,1402.0,629.9678,631.0056,629.9678,630.2369,1402.0
2021-11-01 15:40:00,655.36,656.84,654.66,656.8,4536.0,629.7276,631.1497,629.055,631.1113,4536.0
2021-11-01 15:50:00,657.05,657.93,656.74,657.1,15072.0,631.3515,632.1971,631.0536,631.3996,15072.0
2021-11-02 09:30:00,657.0,658.84,653.2,657.56,6527.0,631.3035,633.0715,627.6521,631.8416,6527.0
2021-11-02 09:40:00,659.6,661.72,656.67,660.74,1630.0,633.8018,635.8389,630.9864,634.8972,1630.0
2021-11-02 09:50:00,659.68,661.14,658.42,658.42,700.0,633.8787,635.2816,632.6679,632.6679,700.0
2021-11-02 10:00:00,659.03,659.61,658.0,658.51,1744.0,633.2541,633.8114,632.2644,632.7544,1744.0
2021-11-02 10:10:00,657.0,657.0,653.09,654.88,4295.0,631.3035,631.3035,627.5464,629.2664,4295.0
2021-11-02 10:20:00,655.07,658.94,655.01,658.8,1418.0,629.449,633.1676,629.3913,633.0331,1418.0
2021-11-02 10:30:00,658.36,658.85,657.5,657.5,1800.0,632.6103,633.0811,631.7839,631.7839,1800.0
2021-11-02 10:40:00,657.18,660.08,657.18,659.8,1830.0,631.4764,634.263,631.4764,633.994,1830.0
2021-11-02 10:50:00,660.09,660.09,660.03,660.03,407.0,634.2726,634.2726,634.215,634.215,407.0
2021-11-02 11:00:00,659.75,660.21,656.9,656.9,1852.0,633.9459,634.3879,631.2074,631.2074,1852.0
2021-11-02 11:10:00,656.98,656.98,654.89,655.0,678.0,631.2843,631.2843,629.276,629.3817,678.0
2021-11-02 11:20:00,655.38,655.63,653.95,654.34,2972.0,629.7468,629.9871,628.3728,628.7475,2972.0
2021-11-02 11:30:00,654.58,655.37,654.2,654.2,1703.0,628.9781,629.7372,628.613,628.613,1703.0
2021-11-02 11:40:00,654.99,655.5,654.35,655.4,3398.0,629.3721,629.8621,628.7571,629.7661,3398.0
2021-11-02 11:50:00,656.28,656.66,656.12,656.3,900.0,630.6116,630.9768,630.4579,630.6309,900.0
2021-11-02 12:00:00,655.57,656.45,655.57,656.45,1910.0,629.9294,630.775,629.9294,630.775,1910.0
2021-11-02 12:10:00,656.44,658.3,656.43,658.3,4100.0,630.7654,632.5526,630.7558,632.5526,4100.0
2021-11-02 12:20:00,658.38,660.25,658.38,659.52,1323.0,632.6295,634.4264,632.6295,633.7249,1323.0
2021-11-02 12:30:00,659.55,659.55,659.51,659.52,225.0,633.7537,633.7537,633.7153,633.7249,225.0
2021-11-02 12:40:00,659.4,659.4,657.49,657.49,3055.0,633.6096,633.6096,631.7743,631.7743,3055.0
2021-11-02 12:50:00,657.67,658.18,657.17,657.57,958.0,631.9473,632.4373,631.4668,631.8512,958.0
2021-11-02 13:00:00,657.77,658.4,656.83,658.39,6240.0,632.0434,632.6487,631.1401,632.6391,6240.0
2021-11-02 13:10:00,659.31,660.7,659.31,659.57,702.0,633.5231,634.8588,633.5231,633.773,702.0
2021-11-02 13:20:00,658.95,658.95,658.0,658.0,300.0,633.1772,633.1772,632.2644,632.2644,300.0
2021-11-02 13:30:00,657.99,659.38,657.98,659.38,800.0,632.2548,633.5904,632.2451,633.5904,800.0
2021-11-02 13:40:00,660.08,660.1,659.98,659.98,500.0,634.263,634.2822,634.1669,634.1669,500.0
2021-11-02 13:50:00,659.85,660.44,659.85,660.44,1279.0,634.042,634.6089,634.042,634.6089,1279.0
2021-11-02 14:00:00,660.07,660.07,657.63,658.58,7287.0,634.2534,634.2534,631.9088,632.8217,7287.0
2021-11-02 14:10:00,657.94,658.16,657.32,657.99,1500.0,632.2067,632.4181,631.611,632.2548,1500.0
2021-11-02 14:20:00,657.62,658.02,656.3,656.95,2257.0,631.8992,632.2836,630.6309,631.2554,2257.0
2021-11-02 14:30:00,656.37,657.22,656.36,657.22,4588.0,630.6981,631.5149,630.6885,631.5149,4588.0
2021-11-02 14:40:00,657.55,657.56,655.64,655.64,1630.0,631.832,631.8416,629.9967,629.9967,1630.0
2021-11-02 14:50:00,655.86,655.86,654.4,655.38,1195.0,630.2081,630.2081,628.8052,629.7468,1195.0
2021-11-02 15:00:00,655.41,655.77,655.4,655.41,1645.0,629.7757,630.1216,629.7661,629.7757,1645.0
2021-11-02 15:10:00,655.66,655.66,654.39,654.39,1001.0,630.0159,630.0159,628.7956,628.7956,1001.0
2021-11-02 15:20:00,654.11,654.77,654.11,654.41,1821.0,628.5265,629.1607,628.5265,628.8148,1821.0
2021-11-02 15:30:00,654.43,655.17,654.43,654.57,1551.0,628.834,629.545,628.834,628.9685,1551.0
2021-11-02 15:40:00,655.16,655.75,654.86,655.29,3429.0,629.5354,630.1024,629.2472,629.6604,3429.0
2021-11-02 15:50:00,655.38,655.39,653.79,654.54,9523.0,629.7468,629.7564,628.219,628.9397,9523.0
2021-11-03 09:30:00,654.0,658.07,651.24,652.09,6083.0,628.4208,632.3316,625.7688,626.5855,6083.0
2021-11-03 09:40:00,653.38,653.38,644.31,646.8,1625.0,627.8251,627.8251,619.1098,621.5024,1625.0
2021-11-03 09:50:00,644.89,647.48,644.8,646.24,2865.0,619.6671,622.1558,619.5806,620.9643,2865.0
2021-11-03 10:00:00,645.07,645.18,640.52,641.72,1287.0,619.8401,619.9458,615.468,616.6211,1287.0
2021-11-03 10:10:00,640.35,640.95,639.6,639.61,3123.0,615.3047,615.8812,614.584,614.5936,3123.0
2021-11-03 10:20:00,640.55,640.94,639.0,640.47,5449.0,615.4969,615.8716,614.0075,615.42,5449.0
2021-11-03 10:30:00,640.54,643.21,640.53,641.59,7222.0,615.4873,618.0528,615.4776,616.4962,7222.0
2021-11-03 10:40:00,642.37,642.37,640.33,642.25,2001.0,617.2457,617.2457,615.2855,617.1304,2001.0
2021-11-03 10:50:00,643.21,643.21,642.43,642.63,1100.0,618.0528,618.0528,617.3033,617.4955,1100.0
2021-11-03 11:00:00,642.04,642.61,641.92,641.92,500.0,616.9286,617.4763,616.8133,616.8133,500.0
2021-11-03 11:10:00,641.88,642.11,640.08,640.09,1709.0,616.7748,616.9959,615.0452,615.0549,1709.0
2021-11-03 11:20:00,640.99,641.15,640.7,641.07,1706.0,615.9197,616.0734,615.641,615.9965,1706.0
2021-11-03 11:30:00,641.12,641.85,639.35,639.35,3155.0,616.0446,616.746,614.3438,614.3438,3155.0
2021-11-03 11:40:00,639.17,640.42,639.16,639.83,2312.0,614.1708,615.3719,614.1612,614.805,2312.0
2021-11-03 11:50:00,639.84,641.53,639.84,640.77,2755.0,614.8146,616.4385,614.8146,615.7083,2755.0
2021-11-03 12:00:00,640.74,640.8,639.9,640.02,1763.0,615.6794,615.7371,614.8723,614.9876,1763.0
2021-11-03 12:10:00,639.66,639.92,639.3,639.64,1004.0,614.6417,614.8915,614.2958,614.6225,1004.0
2021-11-03 12:20:00,639.9,640.13,639.73,640.13,400.0,614.8723,615.0933,614.7089,615.0933,400.0
2021-11-03 12:30:00,639.94,640.96,639.94,640.06,1293.0,614.9107,615.8908,614.9107,615.026,1293.0
2021-11-03 12:40:00,640.11,640.11,639.12,639.94,1882.0,615.0741,615.0741,614.1228,614.9107,1882.0
2021-11-03 12:50:00,639.93,640.13,639.45,639.45,600.0,614.9011,615.0933,614.4399,614.4399,600.0
2021-11-03 13:00:00,639.79,639.79,638.78,639.54,750.0,614.7666,614.7666,613.7961,614.5264,750.0
2021-11-03 13:10:00,639.71,640.24,639.52,639.52,906.0,614.6897,615.199,614.5072,614.5072,906.0
2021-11-03 13:20:00,640.44,641.24,640.25,640.74,885.0,615.3912,616.1599,615.2086,615.6794,885.0
2021-11-03 13:30:00,640.55,641.15,640.3,640.69,2208.0,615.4969,616.0734,615.2566,615.6314,2208.0
2021-11-03 13:40:00,640.88,640.97,640.63,640.97,1289.0,615.814,615.9004,615.5737,615.9004,1289.0
2021-11-03 13:50:00,641.3,641.3,639.67,639.75,1306.0,616.2175,616.2175,614.6513,614.7282,1306.0
2021-11-03 14:00:00,639.27,644.87,639.27,644.87,900.0,614.2669,619.6479,614.2669,619.6479,900.0
2021-11-03 14:10:00,644.37,644.37,642.31,642.6,3355.0,619.1675,619.1675,617.188,617.4667,3355.0
2021-11-03 14:20:00,642.7,643.15,642.44,643.01,3442.0,617.5628,617.9952,617.3129,617.8607,3442.0
2021-11-03 14:30:00,643.45,643.8,642.49,642.49,1986.0,618.2834,618.6198,617.361,617.361,1986.0
2021-11-03 14:40:00,643.12,644.56,643.12,644.56,612.0,617.9663,619.35,617.9663,619.35,612.0
2021-11-03 14:50:00,644.99,645.69,644.65,644.95,1435.0,619.7632,620.4358,619.4365,619.7248,1435.0
2021-11-03 15:00:00,644.69,645.52,644.25,645.21,3805.0,619.4749,620.2725,619.0522,619.9746,3805.0
2021-11-03 15:10:00,645.24,646.52,645.05,645.05,2214.0,620.0034,621.2334,619.8209,619.8209,2214.0
2021-11-03 15:20:00,644.68,645.33,643.5,643.75,2718.0,619.4653,620.0899,618.3315,618.5717,2718.0
2021-11-03 15:30:00,643.71,644.56,643.41,643.5,7848.0,618.5333,619.35,618.245,618.3315,7848.0
2021-11-03 15:40:00,643.83,645.23,643.5,645.01,9190.0,618.6486,619.9938,618.3315,619.7824,9190.0
2021-11-03 15:50:00,644.97,645.74,643.73,645.66,25337.0,619.744,620.4839,618.5525,620.407,25337.0
2021-11-04 09:30:00,646.5,647.84,645.95,645.95,2979.0,621.2141,622.5017,620.6857,620.6857,2979.0
2021-11-04 09:40:00,647.95,652.34,647.95,652.34,942.0,622.6074,626.8257,622.6074,626.8257,942.0
2021-11-04 09:50:00,653.57,654.08,652.37,652.37,700.0,628.0076,628.4977,626.8546,626.8546,700.0
2021-11-04 10:00:00,653.76,655.99,652.88,655.48,1454.0,628.1902,630.333,627.3446,629.8429,1454.0
2021-11-04 10:10:00,656.33,658.29,656.0,658.28,1828.0,630.6597,632.543,630.3426,632.5334,1828.0
2021-11-04 10:20:00,657.82,660.0,657.34,660.0,1313.0,632.0914,634.1861,631.6302,634.1861,1313.0
2021-11-04 10:30:00,659.79,662.99,659.78,661.1,2450.0,633.9844,637.0592,633.9747,635.2431,2450.0
2021-11-04 10:40:00,660.2,663.12,659.54,662.27,2166.0,634.3783,637.1841,633.7441,636.3674,2166.0
2021-11-04 10:50:00,663.08,664.44,662.46,664.16,1200.0,637.1457,638.4525,636.5499,638.1834,1200.0
2021-11-04 11:00:00,663.24,665.92,663.24,665.1,4169.0,637.2994,639.8746,637.2994,639.0867,4169.0
2021-11-04 11:10:00,665.29,667.24,664.51,664.51,1074.0,639.2692,641.143,638.5197,638.5197,1074.0
2021-11-04 11:20:00,665.73,665.73,662.54,663.71,1073.0,639.692,639.692,636.6268,637.751,1073.0
2021-11-04 11:30:00,663.15,665.81,663.14,665.0,3114.0,637.2129,639.7689,637.2033,638.9906,3114.0
2021-11-04 11:40:00,664.85,666.22,664.07,664.07,2373.0,638.8464,640.1629,638.097,638.097,2373.0
2021-11-04 11:50:00,664.3,665.19,664.29,664.51,1861.0,638.318,639.1731,638.3083,638.5197,1861.0
2021-11-04 12:00:00,664.77,664.77,663.22,663.22,1496.0,638.7696,638.7696,637.2802,637.2802,1496.0
2021-11-04 12:10:00,662.29,662.29,660.27,660.27,466.0,636.3866,636.3866,634.4456,634.4456,466.0
2021-11-04 12:20:00,659.23,659.66,659.23,659.66,548.0,633.4463,633.8594,633.4463,633.8594,548.0
2021-11-04 12:30:00,658.91,659.14,658.01,659.14,600.0,633.1388,633.3598,632.274,633.3598,600.0
2021-11-04 12:40:00,659.94,660.11,658.77,658.81,4216.0,634.1285,634.2918,633.0042,633.0427,4216.0
2021-11-04 12:50:00,659.5,659.5,659.38,659.38,200.0,633.7057,633.7057,633.5904,633.5904,200.0
2021-11-04 13:00:00,659.81,659.9,658.84,658.92,1550.0,634.0036,634.09,633.0715,633.1484,1550.0
2021-11-04 13:10:00,658.81,658.81,658.65,658.65,206.0,633.0427,633.0427,632.8889,632.8889,206.0
2021-11-04 13:20:00,658.27,659.08,658.04,658.21,1831.0,632.5238,633.3021,632.3028,632.4661,1831.0
2021-11-04 13:30:00,658.98,659.52,658.63,659.04,949.0,633.206,633.7249,632.8697,633.2637,949.0
2021-11-04 13:40:00,658.46,658.46,658.45,658.46,200.0,632.7064,632.7064,632.6968,632.7064,200.0
2021-11-04 13:50:00,658.17,660.66,658.17,660.66,1631.0,632.4277,634.8203,632.4277,634.8203,1631.0
2021-11-04 14:00:00,661.75,661.76,659.56,660.88,1391.0,635.8677,635.8773,633.7633,635.0317,1391.0
2021-11-04 14:10:00,661.91,662.49,661.47,662.04,1533.0,636.0214,636.5788,635.5986,636.1464,1533.0
2021-11-04 14:20:00,662.07,662.54,662.07,662.4,502.0,636.1752,636.6268,636.1752,636.4923,502.0
2021-11-04 14:30:00,661.91,662.7,661.01,661.01,1602.0,636.0214,636.7805,635.1566,635.1566,1602.0
2021-11-04 14:40:00,660.74,661.35,659.87,659.87,703.0,634.8972,635.4833,634.0612,634.0612,703.0
2021-11-04 14:50:00,660.04,660.42,659.99,660.42,704.0,634.2246,634.5897,634.1765,634.5897,704.0
2021-11-04 15:00:00,660.75,661.75,660.5,660.5,997.0,634.9068,635.8677,634.6666,634.6666,997.0
2021-11-04 15:10:00,660.8,662.2,660.79,661.71,1141.0,634.9548,636.3001,634.9452,635.8293,1141.0
2021-11-04 15:20:00,661.32,661.45,660.85,661.02,1904.0,635.4545,635.5794,635.0029,635.1662,1904.0
2021-11-04 15:30:00,661.64,661.67,660.84,660.85,1919.0,635.762,635.7908,634.9933,635.0029,1919.0
2021-11-04 15:40:00,660.64,661.62,659.84,661.1,2574.0,634.8011,635.7428,634.0324,635.2431,2574.0
2021-11-04 15:50:00,661.46,662.47,661.14,661.67,18978.0,635.589,636.5595,635.2816,635.7908,18978.0
2021-11-05 09:30:00,665.74,666.0,660.0,661.72,11260.0,639.7016,639.9515,634.1861,635.8389,11260.0
2021-11-05 09:40:00,661.98,662.98,659.96,661.33,2818.0,636.0887,637.0496,634.1477,635.4641,2818.0
2021-11-05 09:50:00,661.04,662.81,660.42,661.53,2893.0,635.1855,636.8862,634.5897,635.6563,2893.0
2021-11-05 10:00:00,661.01,662.36,661.01,662.21,3476.0,635.1566,636.4538,635.1566,636.3097,3476.0
2021-11-05 10:10:00,662.35,663.36,661.25,662.94,2449.0,636.4442,637.4147,635.3872,637.0111,2449.0
2021-11-05 10:20:00,662.88,662.88,660.51,660.51,580.0,636.9535,636.9535,634.6762,634.6762,580.0
2021-11-05 10:30:00,661.31,662.0,661.03,661.51,4258.0,635.4449,636.1079,635.1759,635.6371,4258.0
2021-11-05 10:40:00,662.12,662.12,661.69,661.7,1260.0,636.2232,636.2232,635.81,635.8196,1260.0
2021-11-05 10:50:00,661.0,661.53,661.0,661.53,400.0,635.147,635.6563,635.147,635.6563,400.0
2021-11-05 11:00:00,661.6,662.0,661.38,662.0,4849.0,635.7236,636.1079,635.5122,636.1079,4849.0
2021-11-05 11:10:00,662.0,662.02,658.44,658.48,10083.0,636.1079,636.1271,632.6872,632.7256,10083.0
2021-11-05 11:20:00,659.18,659.18,656.32,656.32,801.0,633.3982,633.3982,630.6501,630.6501,801.0
2021-11-05 11:30:00,657.25,657.57,657.02,657.57,800.0,631.5437,631.8512,631.3227,631.8512,800.0
2021-11-05 11:40:00,657.67,658.32,656.9,657.7,2364.0,631.9473,632.5718,631.2074,631.9761,2364.0
2021-11-05 11:50:00,657.69,657.69,655.58,655.58,2757.0,631.9665,631.9665,629.939,629.939,2757.0
2021-11-05 12:00:00,656.19,658.55,656.02,658.1,1640.0,630.5252,632.7929,630.3618,632.3605,1640.0
2021-11-05 12:10:00,658.56,658.56,658.47,658.54,600.0,632.8025,632.8025,632.716,632.7832,600.0
2021-11-05 12:20:00,660.56,660.56,659.32,659.32,500.0,634.7242,634.7242,633.5327,633.5327,500.0
2021-11-05 12:30:00,659.28,659.63,658.92,659.01,996.0,633.4943,633.8306,633.1484,633.2349,996.0
2021-11-05 12:40:00,659.27,659.27,658.58,658.58,400.0,633.4847,633.4847,632.8217,632.8217,400.0
2021-11-05 12:50:00,659.1,659.39,657.71,657.71,1484.0,633.3213,633.6,631.9857,631.9857,1484.0
2021-11-05 13:00:00,659.02,659.28,657.72,658.29,3293.0,633.2445,633.4943,631.9953,632.543,3293.0
2021-11-05 13:10:00,657.0,657.25,655.39,657.25,700.0,631.3035,631.5437,629.7564,631.5437,700.0
2021-11-05 13:20:00,657.21,657.21,655.63,655.67,646.0,631.5053,631.5053,629.9871,630.0255,646.0
2021-11-05 13:30:00,655.05,656.07,654.7,655.47,900.0,629.4297,630.4098,629.0934,629.8333,900.0
2021-11-05 13:40:00,655.11,655.11,653.36,654.22,1353.0,629.4874,629.4874,627.8058,628.6322,1353.0
2021-11-05 13:50:00,654.46,655.0,654.16,654.54,700.0,628.8628,629.3817,628.5746,628.9397,700.0
2021-11-05 14:00:00,654.45,656.55,654.45,656.55,1849.0,628.8532,630.8711,628.8532,630.8711,1849.0
2021-11-05 14:10:00,657.29,657.37,656.29,656.95,1369.0,631.5821,631.659,630.6212,631.2554,1369.0
2021-11-05 14:20:00,657.62,657.8,657.13,657.8,1369.0,631.8992,632.0722,631.4284,632.0722,1369.0
2021-11-05 14:30:00,657.03,657.8,656.12,656.51,1591.0,631.3323,632.0722,630.4579,630.8326,1591.0
2021-11-05 14:40:00,656.45,656.85,656.22,656.36,900.0,630.775,631.1593,630.554,630.6885,900.0
2021-11-05 14:50:00,656.78,656.9,656.28,656.28,2195.0,631.0921,631.2074,630.6116,630.6116,2195.0
2021-11-05 15:00:00,656.19,656.28,654.68,655.16,1700.0,630.5252,630.6116,629.0742,629.5354,1700.0
2021-11-05 15:10:00,655.79,655.79,655.19,655.2,1404.0,630.1408,630.1408,629.5643,629.5739,1404.0
2021-11-05 15:20:00,655.16,655.16,653.73,654.02,1400.0,629.5354,629.5354,628.1614,628.44,1400.0
2021-11-05 15:30:00,653.82,656.03,653.82,655.25,4713.0,628.2479,630.3714,628.2479,629.6219,4713.0
2021-11-05 15:40:00,654.31,654.6,653.84,654.6,1260.0,628.7187,628.9973,628.2671,628.9973,1260.0
2021-11-05 15:50:00,655.03,655.03,652.94,653.67,15057.0,629.4105,629.4105,627.4023,628.1037,15057.0
2021-11-08 09:30:00,655.43,655.7,645.28,645.28,5862.0,629.7949,630.0543,620.0419,620.0419,5862.0
2021-11-08 09:40:00,647.14,649.99,647.14,648.23,1605.0,621.8291,624.5676,621.8291,622.8765,1605.0
2021-11-08 09:50:00,648.98,650.92,648.98,649.87,1671.0,623.5972,625.4613,623.5972,624.4523,1671.0
2021-11-08 10:00:00,650.03,650.03,646.08,646.09,1645.0,624.6061,624.6061,620.8106,620.8202,1645.0
2021-11-08 10:10:00,647.18,649.06,647.18,647.63,1899.0,621.8676,623.674,621.8676,622.3,1899.0
2021-11-08 10:20:00,647.12,648.59,646.82,648.59,2133.0,621.8099,623.2224,621.5216,623.2224,2133.0
2021-11-08 10:30:00,650.93,651.84,650.68,650.68,663.0,625.4709,626.3453,625.2307,625.2307,663.0
2021-11-08 10:40:00,650.75,652.13,650.43,652.13,1113.0,625.2979,626.6239,624.9904,626.6239,1113.0
2021-11-08 10:50:00,652.92,653.57,652.56,653.23,1202.0,627.3831,628.0076,627.0371,627.6809,1202.0
2021-11-08 11:00:00,652.38,652.76,652.22,652.23,627.0,626.8642,627.2293,626.7104,626.72,627.0
2021-11-08 11:10:00,652.18,652.78,651.9,651.96,1979.0,626.672,627.2485,626.4029,626.4606,1979.0
2021-11-08 11:20:00,652.33,652.45,651.65,651.65,409.0,626.8161,626.9314,626.1627,626.1627,409.0
2021-11-08 11:30:00,651.65,651.65,650.07,650.34,1303.0,626.1627,626.1627,624.6445,624.904,1303.0
2021-11-08 11:40:00,649.74,649.94,649.61,649.94,378.0,624.3274,624.5196,624.2025,624.5196,378.0
2021-11-08 11:50:00,650.1,650.1,650.01,650.01,200.0,624.6733,624.6733,624.5869,624.5869,200.0
2021-11-08 12:00:00,649.57,649.88,648.3,648.3,1093.0,624.1641,624.462,622.9437,622.9437,1093.0
2021-11-08 12:10:00,649.56,650.54,649.55,650.54,892.0,624.1545,625.0961,624.1449,625.0961,892.0
2021-11-08 12:20:00,650.01,650.96,649.51,649.51,2603.0,624.5869,625.4997,624.1064,624.1064,2603.0
2021-11-08 12:30:00,648.63,649.18,648.62,648.68,1263.0,623.2608,623.7893,623.2512,623.3089,1263.0
2021-11-08 12:40:00,649.91,650.0,649.91,650.0,217.0,624.4908,624.5773,624.4908,624.5773,217.0
2021-11-08 12:50:00,649.91,649.97,649.9,649.97,590.0,624.4908,624.5484,624.4812,624.5484,590.0
2021-11-08 13:00:00,649.76,650.0,649.52,649.52,1012.0,624.3466,624.5773,624.116,624.116,1012.0
2021-11-08 13:10:00,649.84,650.0,649.27,649.31,803.0,624.4235,624.5773,623.8758,623.9142,803.0
2021-11-08 13:20:00,649.67,650.04,649.33,650.0,1033.0,624.2602,624.6157,623.9335,624.5773,1033.0
2021-11-08 13:30:00,649.75,650.18,649.59,649.66,1856.0,624.337,624.7502,624.1833,624.2506,1856.0
2021-11-08 13:40:00,649.98,650.15,649.39,649.77,1002.0,624.558,624.7214,623.9911,624.3563,1002.0
2021-11-08 13:50:00,650.06,650.22,650.01,650.22,2428.0,624.6349,624.7887,624.5869,624.7887,2428.0
2021-11-08 14:00:00,650.23,650.46,650.01,650.35,1924.0,624.7983,625.0193,624.5869,624.9136,1924.0
2021-11-08 14:10:00,650.35,651.94,650.26,651.08,2701.0,624.9136,626.4414,624.8271,625.615,2701.0
2021-11-08 14:20:00,650.9,651.25,650.75,651.19,621.0,625.4421,625.7784,625.2979,625.7207,621.0
2021-11-08 14:30:00,651.46,651.94,651.1,651.15,1744.0,625.9802,626.4414,625.6342,625.6823,1744.0
2021-11-08 14:40:00,651.46,651.58,650.49,650.52,1633.0,625.9802,626.0955,625.0481,625.0769,1633.0
2021-11-08 14:50:00,650.6,651.17,650.13,650.97,2200.0,625.1538,625.7015,624.7022,625.5093,2200.0
2021-11-08 15:00:00,651.08,651.25,650.52,650.86,1608.0,625.615,625.7784,625.0769,625.4036,1608.0
2021-11-08 15:10:00,650.74,651.22,650.57,651.11,1376.0,625.2883,625.7495,625.125,625.6438,1376.0
2021-11-08 15:20:00,651.01,651.1,650.81,650.91,1475.0,625.5478,625.6342,625.3556,625.4517,1475.0
2021-11-08 15:30:00,651.65,653.32,650.96,652.87,4733.0,626.1627,627.7674,625.4997,627.335,4733.0
2021-11-08 15:40:00,652.76,652.81,651.73,652.12,2627.0,627.2293,627.2774,626.2396,626.6143,2627.0
2021-11-08 15:50:00,652.24,654.45,652.08,654.05,9265.0,626.7296,628.8532,626.5759,628.4689,9265.0
2021-11-09 09:30:00,654.0,658.6,654.0,657.55,5416.0,628.4208,632.8409,628.4208,631.832,5416.0
2021-11-09 09:40:00,656.15,660.0,656.15,659.11,1274.0,630.4867,634.1861,630.4867,633.3309,1274.0
2021-11-09 09:50:00,657.88,657.88,654.78,654.78,346.0,632.1491,632.1491,629.1703,629.1703,346.0
2021-11-09 10:00:00,654.44,654.44,652.97,654.11,935.0,628.8436,628.8436,627.4311,628.5265,935.0
2021-11-09 10:10:00,652.44,655.66,652.44,654.07,724.0,626.9218,630.0159,626.9218,628.4881,724.0
2021-11-09 10:20:00,655.8,655.8,655.41,655.42,200.0,630.1504,630.1504,629.7757,629.7853,200.0
2021-11-09 10:30:00,655.42,655.42,655.42,655.42,0.0,629.7853,629.7853,629.7853,629.7853,0.0
2021-11-09 10:40:00,656.85,657.43,656.08,656.26,573.0,631.1593,631.7167,630.4195,630.5924,573.0
2021-11-09 10:50:00,654.3,655.23,654.02,654.53,1283.0,628.7091,629.6027,628.44,628.9301,1283.0
2021-11-09 11:00:00,653.88,654.33,653.33,654.2,1000.0,628.3055,628.7379,627.777,628.613,1000.0
2021-11-09 11:10:00,652.81,653.11,651.83,652.3,710.0,627.2774,627.5656,626.3357,626.7873,710.0
2021-11-09 11:20:00,653.1,653.3,652.92,653.21,842.0,627.556,627.7482,627.3831,627.6617,842.0
2021-11-09 11:30:00,653.99,653.99,653.12,653.15,945.0,628.4112,628.4112,627.5752,627.6041,945.0
2021-11-09 11:40:00,652.5,653.13,652.03,652.03,800.0,626.9795,627.5848,626.5279,626.5279,800.0
2021-11-09 11:50:00,652.3,653.57,651.35,653.57,914.0,626.7873,628.0076,625.8745,628.0076,914.0
2021-11-09 12:00:00,653.57,653.69,652.8,653.65,600.0,628.0076,628.1229,627.2677,628.0845,600.0
2021-11-09 12:10:00,653.93,655.09,653.92,654.65,522.0,628.3535,629.4682,628.3439,629.0454,522.0
2021-11-09 12:20:00,654.82,654.82,652.2,652.58,1514.0,629.2087,629.2087,626.6912,627.0563,1514.0
2021-11-09 12:30:00,652.37,652.8,652.31,652.53,2173.0,626.8546,627.2677,626.7969,627.0083,2173.0
2021-11-09 12:40:00,652.22,652.46,652.22,652.46,500.0,626.7104,626.941,626.7104,626.941,500.0
2021-11-09 12:50:00,652.46,653.06,651.59,653.06,900.0,626.941,627.5176,626.1051,627.5176,900.0
2021-11-09 13:00:00,652.29,652.29,652.02,652.02,1693.0,626.7777,626.7777,626.5183,626.5183,1693.0
2021-11-09 13:10:00,652.16,652.27,651.23,651.75,21676.0,626.6528,626.7585,625.7592,626.2588,21676.0
2021-11-09 13:20:00,651.5,653.85,651.04,653.12,6022.0,626.0186,628.2767,625.5766,627.5752,6022.0
2021-11-09 13:30:00,653.78,654.63,652.78,652.79,1534.0,628.2094,629.0262,627.2485,627.2581,1534.0
2021-11-09 13:40:00,652.65,652.77,650.46,650.46,600.0,627.1236,627.2389,625.0193,625.0193,600.0
2021-11-09 13:50:00,651.86,651.87,650.69,650.69,214.0,626.3645,626.3741,625.2403,625.2403,214.0
2021-11-09 14:00:00,651.04,651.4,650.3,650.3,1600.0,625.5766,625.9225,624.8655,624.8655,1600.0
2021-11-09 14:10:00,648.98,650.18,648.98,649.81,1300.0,623.5972,624.7502,623.5972,624.3947,1300.0
2021-11-09 14:20:00,650.12,650.28,649.63,650.0,1371.0,624.6926,624.8463,624.2217,624.5773,1371.0
2021-11-09 14:30:00,649.5,649.55,648.88,649.34,1130.0,624.0968,624.1449,623.5011,623.9431,1130.0
2021-11-09 14:40:00,649.64,652.41,649.62,652.41,901.0,624.2313,626.893,624.2121,626.893,901.0
2021-11-09 14:50:00,652.52,652.66,651.21,651.5,2461.0,626.9987,627.1332,625.7399,626.0186,2461.0
2021-11-09 15:00:00,651.51,651.8,650.54,651.8,1113.0,626.0282,626.3069,625.0961,626.3069,1113.0
2021-11-09 15:10:00,652.61,652.61,651.01,651.34,1503.0,627.0852,627.0852,625.5478,625.8648,1503.0
2021-11-09 15:20:00,651.5,652.29,650.78,652.29,2362.0,626.0186,626.7777,625.3268,626.7777,2362.0
2021-11-09 15:30:00,652.37,652.37,650.18,651.24,1356.0,626.8546,626.8546,624.7502,625.7688,1356.0
2021-11-09 15:40:00,651.38,652.34,650.44,650.44,3106.0,625.9033,626.8257,625.0,625.0,3106.0
2021-11-09 15:50:00,651.45,652.92,651.15,652.89,13429.0,625.9705,627.3831,625.6823,627.3542,13429.0
2021-11-10 09:30:00,648.8,649.13,644.45,645.95,7578.0,624.4341,624.7517,620.2475,621.6911,7578.0
2021-11-10 09:40:00,646.09,646.81,643.17,644.53,3584.0,621.8259,622.5188,619.0155,620.3245,3584.0
2021-11-10 09:50:00,644.7,646.36,643.99,646.36,2165.0,620.4881,622.0857,619.8047,622.0857,2165.0
2021-11-10 10:00:00,647.41,649.45,647.08,648.61,2111.0,623.0963,625.0597,622.7787,624.2512,2111.0
2021-11-10 10:10:00,649.87,651.03,649.81,650.51,1501.0,625.4639,626.5804,625.4062,626.0799,1501.0
2021-11-10 10:20:00,650.41,650.42,648.18,648.18,541.0,625.9836,625.9933,623.8374,623.8374,541.0
2021-11-10 10:30:00,648.35,649.87,648.02,649.72,627.0,624.001,625.4639,623.6834,625.3195,627.0
2021-11-10 10:40:00,651.5,651.5,648.72,650.42,1480.0,627.0327,627.0327,624.3571,625.9933,1480.0
2021-11-10 10:50:00,651.01,651.4,650.76,651.4,400.0,626.5611,626.9365,626.3205,626.9365,400.0
2021-11-10 11:00:00,651.19,651.58,650.86,650.86,700.0,626.7343,627.1097,626.4167,626.4167,700.0
2021-11-10 11:10:00,650.86,650.86,650.86,650.86,0.0,626.4167,626.4167,626.4167,626.4167,0.0
2021-11-10 11:20:00,650.36,650.94,649.25,649.25,1006.0,625.9355,626.4937,624.8672,624.8672,1006.0
2021-11-10 11:30:00,649.17,649.17,645.41,646.17,2000.0,624.7902,624.7902,621.1714,621.9029,2000.0
2021-11-10 11:40:00,646.02,646.03,644.26,644.59,600.0,621.7585,621.7681,620.0646,620.3822,600.0
2021-11-10 11:50:00,644.21,644.83,643.92,644.83,5417.0,620.0165,620.6132,619.7374,620.6132,5417.0
2021-11-10 12:00:00,645.91,646.06,645.89,646.04,700.0,621.6526,621.797,621.6334,621.7778,700.0
2021-11-10 12:10:00,646.69,646.77,646.4,646.4,315.0,622.4033,622.4803,622.1242,622.1242,315.0
2021-11-10 12:20:00,646.38,646.89,643.4,645.93,5916.0,622.105,622.5958,619.2369,621.6719,5916.0
2021-11-10 12:30:00,647.12,648.48,647.11,647.3,2560.0,622.8172,624.1261,622.8076,622.9904,2560.0
2021-11-10 12:40:00,647.21,647.21,646.02,646.1,1900.0,622.9038,622.9038,621.7585,621.8355,1900.0
2021-11-10 12:50:00,646.85,647.28,646.74,647.28,1230.0,622.5573,622.9712,622.4515,622.9712,1230.0
2021-11-10 13:00:00,646.74,646.88,645.02,646.59,1661.0,622.4515,622.5862,620.7961,622.3071,1661.0
2021-11-10 13:10:00,648.0,648.0,645.43,645.82,2800.0,623.6641,623.6641,621.1907,621.566,2800.0
2021-11-10 13:20:00,644.57,645.1,642.9,643.38,3882.0,620.363,620.8731,618.7557,619.2177,3882.0
2021-11-10 13:30:00,643.18,644.05,643.17,643.47,500.0,619.0252,619.8625,619.0155,619.3043,500.0
2021-11-10 13:40:00,643.11,643.11,640.2,640.83,1700.0,618.9578,618.9578,616.1571,616.7634,1700.0
2021-11-10 13:50:00,641.69,641.69,640.46,640.88,1800.0,617.5911,617.5911,616.4073,616.8115,1800.0
2021-11-10 14:00:00,640.44,640.95,638.49,640.95,4959.0,616.3881,616.8789,614.5113,616.8789,4959.0
2021-11-10 14:10:00,641.51,641.51,640.12,640.79,6894.0,617.4179,617.4179,616.0801,616.7249,6894.0
2021-11-10 14:20:00,640.01,640.21,637.07,637.42,5821.0,615.9742,616.1667,613.1446,613.4815,5821.0
2021-11-10 14:30:00,639.19,639.19,636.25,637.32,8900.0,615.185,615.185,612.3554,613.3852,8900.0
2021-11-10 14:40:00,637.3,638.99,635.99,638.29,5784.0,613.366,614.9925,612.1052,614.3188,5784.0
2021-11-10 14:50:00,638.99,639.24,637.73,638.46,7876.0,614.9925,615.2331,613.7798,614.4824,7876.0
2021-11-10 15:00:00,638.5,639.23,638.08,638.81,5302.0,614.5209,615.2235,614.1167,614.8193,5302.0
2021-11-10 15:10:00,638.81,640.02,638.75,640.01,3254.0,614.8193,615.9838,614.7615,615.9742,3254.0
2021-11-10 15:20:00,640.06,641.16,640.04,640.57,2426.0,616.0223,617.081,616.0031,616.5132,2426.0
2021-11-10 15:30:00,641.09,641.55,640.2,641.32,3232.0,617.0137,617.4564,616.1571,617.235,3232.0
2021-11-10 15:40:00,641.21,641.61,640.12,641.45,4722.0,617.1291,617.5141,616.0801,617.3601,4722.0
2021-11-10 15:50:00,641.66,643.93,641.66,642.12,18058.0,617.5622,619.747,617.5622,618.005,18058.0
2021-11-11 09:30:00,646.69,647.76,640.66,642.53,3568.0,622.4033,623.4332,616.5998,618.3996,3568.0
2021-11-11 09:40:00,647.49,647.49,645.99,645.99,300.0,623.1733,623.1733,621.7296,621.7296,300.0
2021-11-11 09:50:00,645.98,645.98,642.8,642.8,413.0,621.72,621.72,618.6594,618.6594,413.0
2021-11-11 10:00:00,645.02,645.88,642.04,642.05,1621.0,620.7961,621.6238,617.928,617.9376,1621.0
2021-11-11 10:10:00,640.6,641.48,639.29,641.03,2702.0,616.5421,617.389,615.2813,616.9559,2702.0
2021-11-11 10:20:00,640.93,641.37,639.22,639.77,1719.0,616.8597,617.2831,615.2139,615.7432,1719.0
2021-11-11 10:30:00,639.55,640.47,639.36,640.02,1654.0,615.5315,616.4169,615.3486,615.9838,1654.0
2021-11-11 10:40:00,639.59,642.39,639.59,642.39,2054.0,615.57,618.2648,615.57,618.2648,2054.0
2021-11-11 10:50:00,642.26,642.27,639.3,639.3,900.0,618.1397,618.1493,615.2909,615.2909,900.0
2021-11-11 11:00:00,639.45,640.71,639.44,640.71,1100.0,615.4352,616.6479,615.4256,616.6479,1100.0
2021-11-11 11:10:00,640.92,641.34,640.56,641.34,815.0,616.85,617.2543,616.5036,617.2543,815.0
2021-11-11 11:20:00,641.35,641.4,640.05,641.4,1191.0,617.2639,617.312,616.0127,617.312,1191.0
2021-11-11 11:30:00,640.46,641.38,640.46,641.38,371.0,616.4073,617.2928,616.4073,617.2928,371.0
2021-11-11 11:40:00,642.55,643.09,642.55,643.09,500.0,618.4188,618.9385,618.4188,618.9385,500.0
2021-11-11 11:50:00,642.49,642.52,641.96,641.96,364.0,618.3611,618.3899,617.851,617.851,364.0
2021-11-11 12:00:00,641.85,641.85,641.37,641.39,350.0,617.7451,617.7451,617.2831,617.3024,350.0
2021-11-11 12:10:00,641.06,641.42,640.67,641.41,896.0,616.9848,617.3313,616.6094,617.3216,896.0
2021-11-11 12:20:00,641.08,641.08,640.17,640.18,635.0,617.004,617.004,616.1282,616.1378,635.0
2021-11-11 12:30:00,639.92,640.36,639.87,640.06,700.0,615.8876,616.3111,615.8395,616.0223,700.0
2021-11-11 12:40:00,640.46,640.46,639.43,640.31,2852.0,616.4073,616.4073,615.416,616.2629,2852.0
2021-11-11 12:50:00,640.28,640.32,640.28,640.32,248.0,616.2341,616.2726,616.2341,616.2726,248.0
2021-11-11 13:00:00,640.24,641.05,639.7,639.7,625.0,616.1956,616.9752,615.6759,615.6759,625.0
2021-11-11 13:10:00,640.24,640.83,639.69,640.27,753.0,616.1956,616.7634,615.6662,616.2244,753.0
2021-11-11 13:20:00,640.44,640.64,640.24,640.37,1000.0,616.3881,616.5806,616.1956,616.3207,1000.0
2021-11-11 13:30:00,640.29,641.19,640.11,641.19,896.0,616.2437,617.1099,616.0705,617.1099,896.0
2021-11-11 13:40:00,640.57,640.58,640.57,640.57,100.0,616.5132,616.5228,616.5132,616.5132,100.0
2021-11-11 13:50:00,641.46,641.46,640.64,640.72,1410.0,617.3698,617.3698,616.5806,616.6575,1410.0
2021-11-11 14:00:00,641.09,644.9,641.08,644.89,1450.0,617.0137,620.6806,617.004,620.6709,1450.0
2021-11-11 14:10:00,643.92,645.53,643.92,644.16,1335.0,619.7374,621.2869,619.7374,619.9684,1335.0
2021-11-11 14:20:00,642.96,643.71,642.28,642.28,1297.0,618.8134,619.5353,618.159,618.159,1297.0
2021-11-11 14:30:00,643.32,644.19,643.32,644.11,702.0,619.1599,619.9972,619.1599,619.9202,702.0
2021-11-11 14:40:00,643.44,643.76,643.41,643.49,1000.0,619.2754,619.5834,619.2465,619.3235,1000.0
2021-11-11 14:50:00,643.06,643.06,642.2,642.2,431.0,618.9097,618.9097,618.082,618.082,431.0
2021-11-11 15:00:00,643.18,643.94,642.65,642.96,820.0,619.0252,619.7566,618.5151,618.8134,820.0
2021-11-11 15:10:00,644.04,644.16,643.18,643.44,1599.0,619.8529,619.9684,619.0252,619.2754,1599.0
2021-11-11 15:20:00,643.43,643.48,642.92,643.07,2528.0,619.2658,619.3139,618.7749,618.9193,2528.0
2021-11-11 15:30:00,643.14,643.21,641.49,641.8,4640.0,618.9867,619.054,617.3986,617.697,4640.0
2021-11-11 15:40:00,641.5,643.0,641.5,642.4,3951.0,617.4083,618.8519,617.4083,618.2745,3951.0
2021-11-11 15:50:00,642.62,642.62,640.88,641.14,10141.0,618.4862,618.4862,616.8115,617.0618,10141.0
2021-11-12 09:30:00,644.0,646.83,639.15,642.59,4648.0,619.8144,622.5381,615.1465,618.4573,4648.0
2021-11-12 09:40:00,640.05,642.15,640.05,642.15,870.0,616.0127,618.0338,616.0127,618.0338,870.0
2021-11-12 09:50:00,642.81,642.86,640.11,640.11,1000.0,618.6691,618.7172,616.0705,616.0705,1000.0
2021-11-12 10:00:00,639.47,639.86,637.23,637.88,2437.0,615.4545,615.8298,613.2986,613.9242,2437.0
2021-11-12 10:10:00,637.24,638.4,636.19,638.4,2832.0,613.3082,614.4247,612.2977,614.4247,2832.0
2021-11-12 10:20:00,639.02,639.02,637.61,637.61,400.0,615.0214,615.0214,613.6643,613.6643,400.0
2021-11-12 10:30:00,637.35,637.64,635.5,637.01,2695.0,613.4141,613.6932,611.6336,613.0869,2695.0
2021-11-12 10:40:00,637.22,637.67,636.43,636.5,1000.0,613.289,613.7221,612.5287,612.596,1000.0
2021-11-12 10:50:00,638.5,638.55,638.5,638.55,305.0,614.5209,614.569,614.5209,614.569,305.0
2021-11-12 11:00:00,642.63,645.07,642.63,643.87,1900.0,618.4958,620.8442,618.4958,619.6892,1900.0
2021-11-12 11:10:00,643.1,645.12,643.1,644.87,1232.0,618.9482,620.8923,618.9482,620.6517,1232.0
2021-11-12 11:20:00,644.63,646.13,643.28,645.13,2742.0,620.4207,621.8644,619.1214,620.9019,2742.0
2021-11-12 11:30:00,645.42,647.72,645.42,647.72,8745.0,621.181,623.3947,621.181,623.3947,8745.0
2021-11-12 11:40:00,647.5,649.99,647.49,649.22,13570.0,623.1829,625.5794,623.1733,624.8383,13570.0
2021-11-12 11:50:00,648.45,649.08,647.74,648.58,1550.0,624.0972,624.7036,623.4139,624.2224,1550.0
2021-11-12 12:00:00,648.38,648.78,646.33,646.33,4045.0,624.0299,624.4149,622.0569,622.0569,4045.0
2021-11-12 12:10:00,646.79,650.1,646.78,650.1,4132.0,622.4996,625.6853,622.49,625.6853,4132.0
2021-11-12 12:20:00,649.96,650.69,649.82,650.42,1310.0,625.5505,626.2531,625.4158,625.9933,1310.0
2021-11-12 12:30:00,651.04,651.18,650.1,650.11,1742.0,626.59,626.7247,625.6853,625.6949,1742.0
2021-11-12 12:40:00,650.15,650.71,650.15,650.71,500.0,625.7334,626.2724,625.7334,626.2724,500.0
2021-11-12 12:50:00,650.3,651.11,650.16,650.56,2619.0,625.8778,626.6573,625.743,626.128,2619.0
2021-11-12 13:00:00,650.16,650.75,650.15,650.33,1006.0,625.743,626.3109,625.7334,625.9066,1006.0
2021-11-12 13:10:00,649.53,650.7,649.53,650.7,200.0,625.1367,626.2627,625.1367,626.2627,200.0
2021-11-12 13:20:00,649.65,650.1,649.03,649.04,436.0,625.2522,625.6853,624.6555,624.6651,436.0
2021-11-12 13:30:00,649.82,649.97,649.12,649.97,310.0,625.4158,625.5602,624.7421,625.5602,310.0
2021-11-12 13:40:00,649.75,650.75,649.3,649.38,1267.0,625.3484,626.3109,624.9153,624.9923,1267.0
2021-11-12 13:50:00,647.79,649.64,647.79,648.95,1022.0,623.462,625.2426,623.462,624.5785,1022.0
2021-11-12 14:00:00,648.84,648.85,647.79,648.26,1005.0,624.4726,624.4822,623.462,623.9144,1005.0
2021-11-12 14:10:00,648.29,649.56,647.73,648.8,1422.0,623.9433,625.1656,623.4043,624.4341,1422.0
2021-11-12 14:20:00,649.35,650.15,649.15,649.87,1800.0,624.9634,625.7334,624.771,625.4639,1800.0
2021-11-12 14:30:00,650.36,650.36,649.6,650.19,1517.0,625.9355,625.9355,625.2041,625.7719,1517.0
2021-11-12 14:40:00,649.86,650.25,649.86,650.25,700.0,625.4543,625.8296,625.4543,625.8296,700.0
2021-11-12 14:50:00,649.99,650.6,649.98,650.6,700.0,625.5794,626.1665,625.5698,626.1665,700.0
2021-11-12 15:00:00,650.58,650.65,649.19,649.19,1570.0,626.1473,626.2146,624.8095,624.8095,1570.0
2021-11-12 15:10:00,648.98,650.25,648.98,649.99,1171.0,624.6073,625.8296,624.6073,625.5794,1171.0
2021-11-12 15:20:00,650.19,650.36,649.81,649.82,1524.0,625.7719,625.9355,625.4062,625.4158,1524.0
2021-11-12 15:30:00,650.35,652.39,650.35,651.29,2807.0,625.9259,627.8893,625.9259,626.8306,2807.0
2021-11-12 15:40:00,651.22,651.22,650.0,650.8,3647.0,626.7632,626.7632,625.589,626.359,3647.0
2021-11-12 15:50:00,650.79,652.75,650.79,652.42,17404.0,626.3494,628.2358,626.3494,627.9182,17404.0
2021-11-15 09:30:00,654.45,655.67,650.76,655.0,4693.0,629.8719,631.0461,626.3205,630.4013,4693.0
2021-11-15 09:40:00,656.75,656.75,652.01,653.49,1175.0,632.0855,632.0855,627.5235,628.948,1175.0
2021-11-15 09:50:00,652.49,660.3,652.49,660.3,3367.0,627.9855,635.5022,627.9855,635.5022,3367.0
2021-11-15 10:00:00,657.99,658.59,656.48,657.08,1500.0,633.279,633.8564,631.8257,632.4031,1500.0
2021-11-15 10:10:00,659.04,660.15,658.81,659.0,1723.0,634.2895,635.3578,634.0682,634.251,1723.0
2021-11-15 10:20:00,659.31,659.69,657.92,658.76,2537.0,634.5494,634.9151,633.2116,634.02,2537.0
2021-11-15 10:30:00,658.42,660.11,657.9,660.11,1917.0,633.6928,635.3193,633.1923,635.3193,1917.0
2021-11-15 10:40:00,659.73,660.13,657.86,658.51,1003.0,634.9536,635.3386,633.1538,633.7794,1003.0
2021-11-15 10:50:00,659.93,661.19,659.8,661.19,916.0,635.1461,636.3588,635.021,636.3588,916.0
2021-11-15 11:00:00,660.0,660.95,659.94,660.95,2677.0,635.2135,636.1278,635.1557,636.1278,2677.0
2021-11-15 11:10:00,661.25,662.87,661.0,662.87,1071.0,636.4165,637.9757,636.1759,637.9757,1071.0
2021-11-15 11:20:00,662.65,663.6,661.37,662.15,1800.0,637.764,638.6783,636.532,637.2827,1800.0
2021-11-15 11:30:00,661.85,664.68,661.85,662.92,1885.0,636.994,639.7177,636.994,638.0238,1885.0
2021-11-15 11:40:00,661.0,661.0,660.13,660.13,653.0,636.1759,636.1759,635.3386,635.3386,653.0
2021-11-15 11:50:00,660.19,662.02,660.19,661.86,750.0,635.3963,637.1576,635.3963,637.0036,750.0
2021-11-15 12:00:00,661.83,661.83,661.08,661.76,475.0,636.9748,636.9748,636.2529,636.9074,475.0
2021-11-15 12:10:00,660.96,661.93,660.94,661.44,400.0,636.1374,637.071,636.1182,636.5994,400.0
2021-11-15 12:20:00,661.61,663.25,661.61,663.24,1510.0,636.763,638.3414,636.763,638.3318,1510.0
2021-11-15 12:30:00,662.75,663.21,662.41,663.21,400.0,637.8602,638.3029,637.533,638.3029,400.0
2021-11-15 12:40:00,662.88,662.92,661.46,662.13,1079.0,637.9853,638.0238,636.6186,637.2635,1079.0
2021-11-15 12:50:00,662.54,662.54,661.46,661.65,564.0,637.6581,637.6581,636.6186,636.8015,564.0
2021-11-15 13:00:00,660.49,662.83,660.49,662.82,400.0,635.6851,637.9372,635.6851,637.9276,400.0
2021-11-15 13:10:00,662.94,663.75,661.75,662.5,1816.0,638.0431,638.8226,636.8978,637.6196,1816.0
2021-11-15 13:20:00,662.07,662.18,661.97,662.18,846.0,637.2057,637.3116,637.1095,637.3116,846.0
2021-11-15 13:30:00,661.57,662.25,661.37,662.25,607.0,636.7245,637.379,636.532,637.379,607.0
2021-11-15 13:40:00,662.18,663.61,662.18,663.45,1344.0,637.3116,638.6879,637.3116,638.5339,1344.0
2021-11-15 13:50:00,663.02,663.03,662.78,662.79,615.0,638.1201,638.1297,637.8891,637.8987,615.0
2021-11-15 14:00:00,662.21,663.25,662.21,662.27,1636.0,637.3405,638.3414,637.3405,637.3982,1636.0
2021-11-15 14:10:00,662.29,662.29,661.49,661.77,700.0,637.4175,637.4175,636.6475,636.917,700.0
2021-11-15 14:20:00,661.61,661.61,661.1,661.6,1002.0,636.763,636.763,636.2722,636.7534,1002.0
2021-11-15 14:30:00,661.68,661.68,661.65,661.65,200.0,636.8304,636.8304,636.8015,636.8015,200.0
2021-11-15 14:40:00,662.16,662.9,662.16,662.84,513.0,637.2924,638.0046,637.2924,637.9468,513.0
2021-11-15 14:50:00,662.33,662.63,661.81,661.81,657.0,637.456,637.7447,636.9555,636.9555,657.0
2021-11-15 15:00:00,661.71,661.91,661.41,661.42,672.0,636.8593,637.0518,636.5705,636.5802,672.0
2021-11-15 15:10:00,661.08,661.66,660.83,661.65,907.0,636.2529,636.8111,636.0123,636.8015,907.0
2021-11-15 15:20:00,661.9,661.9,661.62,661.62,604.0,637.0421,637.0421,636.7726,636.7726,604.0
2021-11-15 15:30:00,661.7,661.7,661.13,661.36,2353.0,636.8496,636.8496,636.301,636.5224,2353.0
2021-11-15 15:40:00,661.24,661.24,660.71,661.11,837.0,636.4069,636.4069,635.8968,636.2818,837.0
2021-11-15 15:50:00,661.04,661.33,659.54,660.94,7466.0,636.2144,636.4935,634.7708,636.1182,7466.0
2021-11-16 09:30:00,660.43,663.87,660.43,663.87,3672.0,635.6273,638.9381,635.6273,638.9381,3672.0
2021-11-16 09:40:00,665.04,666.41,664.52,665.33,3722.0,640.0642,641.3828,639.5637,640.3433,3722.0
2021-11-16 09:50:00,666.0,667.25,663.48,666.59,2658.0,640.9881,642.1912,638.5628,641.556,2658.0
2021-11-16 10:00:00,667.75,669.63,667.75,669.63,2411.0,642.6724,644.4818,642.6724,644.4818,2411.0
2021-11-16 10:10:00,669.25,669.25,667.33,668.11,946.0,644.1161,644.1161,642.2682,643.0189,946.0
2021-11-16 10:20:00,667.55,669.0,667.39,668.59,1540.0,642.4799,643.8755,642.3259,643.4809,1540.0
2021-11-16 10:30:00,669.38,669.38,668.09,668.6,1160.0,644.2412,644.2412,642.9997,643.4905,1160.0
2021-11-16 10:40:00,668.75,669.23,668.29,669.23,1549.0,643.6349,644.0968,643.1921,644.0968,1549.0
2021-11-16 10:50:00,669.82,670.46,669.75,669.75,802.0,644.6647,645.2807,644.5973,644.5973,802.0
2021-11-16 11:00:00,669.85,672.28,669.85,672.14,645.0,644.6936,647.0323,644.6936,646.8976,645.0
2021-11-16 11:10:00,672.33,673.66,672.33,673.66,2102.0,647.0804,648.3605,647.0804,648.3605,2102.0
2021-11-16 11:20:00,673.96,673.99,673.76,673.99,415.0,648.6492,648.6781,648.4567,648.6781,415.0
2021-11-16 11:30:00,674.02,674.27,673.66,673.9,1550.0,648.707,648.9476,648.3605,648.5915,1550.0
2021-11-16 11:40:00,674.73,674.73,674.04,674.04,300.0,649.3903,649.3903,648.7262,648.7262,300.0
2021-11-16 11:50:00,674.64,675.96,674.64,675.5,500.0,649.3037,650.5741,649.3037,650.1314,500.0
2021-11-16 12:00:00,675.19,675.21,675.17,675.17,348.0,649.833,649.8523,649.8138,649.8138,348.0
2021-11-16 12:10:00,674.68,675.43,674.19,675.43,1288.0,649.3422,650.064,648.8706,650.064,1288.0
2021-11-16 12:20:00,675.69,676.7,675.69,676.7,1458.0,650.3142,651.2863,650.3142,651.2863,1458.0
2021-11-16 12:30:00,676.69,676.91,676.68,676.91,200.0,651.2767,651.4884,651.2671,651.4884,200.0
2021-11-16 12:40:00,677.92,679.85,677.92,678.82,800.0,652.4605,654.318,652.4605,653.3267,800.0
2021-11-16 12:50:00,678.21,678.21,676.93,677.44,1829.0,652.7396,652.7396,651.5077,651.9985,1829.0
2021-11-16 13:00:00,676.99,678.57,676.99,678.57,2255.0,651.5654,653.0861,651.5654,653.0861,2255.0
2021-11-16 13:10:00,678.77,678.94,678.21,678.21,702.0,653.2786,653.4422,652.7396,652.7396,702.0
2021-11-16 13:20:00,677.47,677.47,677.31,677.31,300.0,652.0274,652.0274,651.8734,651.8734,300.0
2021-11-16 13:30:00,677.15,678.42,677.15,677.72,1358.0,651.7194,652.9417,651.7194,652.268,1358.0
2021-11-16 13:40:00,677.4,678.73,677.4,677.79,700.0,651.96,653.2401,651.96,652.3354,700.0
2021-11-16 13:50:00,677.63,677.79,676.66,676.66,702.0,652.1814,652.3354,651.2478,651.2478,702.0
2021-11-16 14:00:00,676.96,677.3,676.51,676.51,1459.0,651.5365,651.8638,651.1034,651.1034,1459.0
2021-11-16 14:10:00,677.11,677.11,675.59,675.77,1141.0,651.6809,651.6809,650.218,650.3912,1141.0
2021-11-16 14:20:00,674.5,675.18,674.03,675.18,1521.0,649.1689,649.8234,648.7166,649.8234,1521.0
2021-11-16 14:30:00,674.34,674.34,672.68,672.68,1300.0,649.0149,649.0149,647.4173,647.4173,1300.0
2021-11-16 14:40:00,672.46,673.62,672.41,672.84,3250.0,647.2055,648.322,647.1574,647.5713,3250.0
2021-11-16 14:50:00,672.92,673.45,672.92,673.45,800.0,647.6483,648.1584,647.6483,648.1584,800.0
2021-11-16 15:00:00,673.42,673.54,671.43,671.43,1244.0,648.1295,648.245,646.2142,646.2142,1244.0
2021-11-16 15:10:00,672.63,674.41,672.63,674.41,1000.0,647.3692,649.0823,647.3692,649.0823,1000.0
2021-11-16 15:20:00,674.48,674.52,674.1,674.42,1143.0,649.1497,649.1882,648.784,649.0919,1143.0
2021-11-16 15:30:00,674.37,674.97,674.13,674.13,900.0,649.0438,649.6213,648.8128,648.8128,900.0
2021-11-16 15:40:00,674.33,674.45,673.24,673.95,2618.0,649.0053,649.1208,647.9562,648.6396,2618.0
2021-11-16 15:50:00,673.24,675.71,673.24,675.44,14333.0,647.9562,650.3335,647.9562,650.0736,14333.0
2021-11-17 09:30:00,675.66,678.0,670.0,671.18,9151.0,650.2854,652.5375,644.8379,645.9736,9151.0
2021-11-17 09:40:00,670.47,670.47,663.33,663.64,6069.0,645.2903,645.2903,638.4184,638.7168,6069.0
2021-11-17 09:50:00,663.5,664.32,662.14,663.23,5201.0,638.582,639.3712,637.2731,638.3222,5201.0
2021-11-17 10:00:00,663.13,666.93,662.4,665.81,7589.0,638.2259,641.8832,637.5233,640.8053,7589.0
2021-11-17 10:10:00,667.03,669.3,665.1,666.52,5173.0,641.9795,644.1642,640.1219,641.4886,5173.0
2021-11-17 10:20:00,665.79,665.79,664.35,665.29,2558.0,640.786,640.786,639.4001,640.3048,2558.0
2021-11-17 10:30:00,665.1,666.23,664.67,665.59,4659.0,640.1219,641.2095,639.7081,640.5935,4659.0
2021-11-17 10:40:00,665.14,665.82,665.03,665.73,1278.0,640.1604,640.8149,640.0546,640.7283,1278.0
2021-11-17 10:50:00,665.7,667.05,665.69,666.75,1164.0,640.6994,641.9987,640.6898,641.71,1164.0
2021-11-17 11:00:00,666.93,667.87,666.91,667.87,591.0,641.8832,642.7879,641.864,642.7879,591.0
2021-11-17 11:10:00,667.24,667.24,666.41,666.41,669.0,642.1816,642.1816,641.3828,641.3828,669.0
2021-11-17 11:20:00,667.36,668.18,666.77,667.68,926.0,642.2971,643.0863,641.7292,642.6051,926.0
2021-11-17 11:30:00,668.07,668.12,666.5,666.5,1196.0,642.9804,643.0285,641.4694,641.4694,1196.0
2021-11-17 11:40:00,667.17,667.92,666.53,667.79,600.0,642.1142,642.836,641.4982,642.7109,600.0
2021-11-17 11:50:00,667.63,667.64,666.94,667.13,964.0,642.5569,642.5666,641.8928,642.0757,964.0
2021-11-17 12:00:00,666.97,667.94,666.62,667.94,753.0,641.9217,642.8553,641.5849,642.8553,753.0
2021-11-17 12:10:00,668.22,668.55,667.02,667.51,2506.0,643.1248,643.4424,641.9698,642.4414,2506.0
2021-11-17 12:20:00,667.48,668.44,666.93,666.94,1400.0,642.4126,643.3365,641.8832,641.8928,1400.0
2021-11-17 12:30:00,667.43,667.49,666.75,667.45,1200.0,642.3644,642.4222,641.71,642.3837,1200.0
2021-11-17 12:40:00,667.59,668.01,666.95,667.42,2484.0,642.5184,642.9227,641.9025,642.3548,2484.0
2021-11-17 12:50:00,667.73,667.77,666.77,666.82,1907.0,642.6532,642.6917,641.7292,641.7774,1907.0
2021-11-17 13:00:00,667.0,667.82,667.0,667.5,1392.0,641.9506,642.7398,641.9506,642.4318,1392.0
2021-11-17 13:10:00,667.18,667.37,667.11,667.16,1047.0,642.1238,642.3067,642.0565,642.1046,1047.0
2021-11-17 13:20:00,667.27,667.53,667.06,667.52,532.0,642.2105,642.4607,642.0083,642.4511,532.0
2021-11-17 13:30:00,667.61,667.96,667.24,667.94,2278.0,642.5377,642.8745,642.1816,642.8553,2278.0
2021-11-17 13:40:00,667.56,668.4,667.4,667.41,1883.0,642.4896,643.298,642.3356,642.3452,1883.0
2021-11-17 13:50:00,667.95,668.93,667.47,668.72,985.0,642.8649,643.8081,642.4029,643.606,985.0
2021-11-17 14:00:00,669.27,670.08,668.97,670.08,1245.0,644.1353,644.9149,643.8466,644.9149,1245.0
2021-11-17 14:10:00,670.25,670.25,668.06,668.06,1446.0,645.0785,645.0785,642.9708,642.9708,1446.0
2021-11-17 14:20:00,668.5,668.5,667.56,668.1,904.0,643.3943,643.3943,642.4896,643.0093,904.0
2021-11-17 14:30:00,668.23,669.48,667.43,669.48,1911.0,643.1344,644.3375,642.3644,644.3375,1911.0
2021-11-17 14:40:00,669.46,669.46,668.62,668.62,900.0,644.3182,644.3182,643.5098,643.5098,900.0
2021-11-17 14:50:00,668.91,669.37,668.21,668.61,5858.0,643.7889,644.2316,643.1152,643.5001,5858.0
2021-11-17 15:00:00,668.25,668.92,667.19,667.19,1333.0,643.1536,643.7985,642.1335,642.1335,1333.0
2021-11-17 15:10:00,666.96,667.94,666.96,667.41,2431.0,641.9121,642.8553,641.9121,642.3452,2431.0
2021-11-17 15:20:00,667.5,668.01,667.5,667.5,951.0,642.4318,642.9227,642.4318,642.4318,951.0
2021-11-17 15:30:00,667.28,667.92,666.74,667.08,5079.0,642.2201,642.836,641.7004,642.0276,5079.0
2021-11-17 15:40:00,666.64,667.3,666.64,666.97,1300.0,641.6041,642.2393,641.6041,641.9217,1300.0
2021-11-17 15:50:00,666.86,667.43,665.95,666.52,20148.0,641.8159,642.3644,640.94,641.4886,20148.0
2021-11-18 09:30:00,669.1,670.21,666.3,666.32,4064.0,643.9717,645.04,641.2769,641.2961,4064.0
2021-11-18 09:40:00,664.76,668.23,664.76,667.16,1100.0,639.7947,643.1344,639.7947,642.1046,1100.0
2021-11-18 09:50:00,665.65,666.03,664.5,665.74,1100.0,640.6513,641.017,639.5445,640.7379,1100.0
2021-11-18 10:00:00,666.85,669.35,666.48,666.48,2897.0,641.8062,644.2123,641.4501,641.4501,2897.0
2021-11-18 10:10:00,664.98,665.04,663.69,663.69,800.0,640.0065,640.0642,638.7649,638.7649,800.0
2021-11-18 10:20:00,662.62,663.15,661.46,663.15,1529.0,637.7351,638.2452,636.6186,638.2452,1529.0
2021-11-18 10:30:00,663.81,664.63,663.81,664.34,1144.0,638.8804,639.6696,638.8804,639.3905,1144.0
2021-11-18 10:40:00,663.86,664.85,663.56,664.58,1100.0,638.9285,639.8813,638.6398,639.6215,1100.0
2021-11-18 10:50:00,664.19,664.68,663.0,663.0,1909.0,639.2461,639.7177,638.1008,638.1008,1909.0
2021-11-18 11:00:00,664.62,664.62,663.0,663.67,1695.0,639.66,639.66,638.1008,638.7457,1695.0
2021-11-18 11:10:00,663.01,665.39,663.01,665.39,1553.0,638.1104,640.4011,638.1104,640.4011,1553.0
2021-11-18 11:20:00,664.89,665.63,664.37,665.63,750.0,639.9198,640.632,639.4194,640.632,750.0
2021-11-18 11:30:00,664.8,667.91,664.79,666.82,1600.0,639.8332,642.8264,639.8236,641.7774,1600.0
2021-11-18 11:40:00,666.83,667.85,666.52,667.07,2533.0,641.787,642.7687,641.4886,642.018,2533.0
2021-11-18 11:50:00,667.3,668.18,666.6,667.13,2102.0,642.2393,643.0863,641.5656,642.0757,2102.0
2021-11-18 12:00:00,666.93,668.84,666.81,666.87,1889.0,641.8832,643.7215,641.7677,641.8255,1889.0
2021-11-18 12:10:00,666.78,667.35,666.74,666.75,1037.0,641.7389,642.2874,641.7004,641.71,1037.0
2021-11-18 12:20:00,666.13,667.75,665.44,666.46,2481.0,641.1133,642.6724,640.4492,641.4309,2481.0
2021-11-18 12:30:00,666.11,666.11,664.45,664.56,776.0,641.094,641.094,639.4964,639.6022,776.0
2021-11-18 12:40:00,665.19,665.52,663.28,663.28,1257.0,640.2086,640.5262,638.3703,638.3703,1257.0
2021-11-18 12:50:00,663.41,663.81,662.71,663.81,624.0,638.4954,638.8804,637.8217,638.8804,624.0
2021-11-18 13:00:00,663.51,663.51,663.04,663.45,400.0,638.5917,638.5917,638.1393,638.5339,400.0
2021-11-18 13:10:00,664.71,666.02,664.5,665.89,755.0,639.7466,641.0074,639.5445,640.8823,755.0
2021-11-18 13:20:00,665.14,665.14,664.33,664.66,1200.0,640.1604,640.1604,639.3809,639.6985,1200.0
2021-11-18 13:30:00,665.04,666.01,664.98,666.01,1103.0,640.0642,640.9978,640.0065,640.9978,1103.0
2021-11-18 13:40:00,666.54,667.0,666.54,667.0,300.0,641.5079,641.9506,641.5079,641.9506,300.0
2021-11-18 13:50:00,666.84,666.92,666.73,666.76,400.0,641.7966,641.8736,641.6907,641.7196,400.0
2021-11-18 14:00:00,666.41,666.41,666.04,666.04,300.0,641.3828,641.3828,641.0266,641.0266,300.0
2021-11-18 14:10:00,665.54,666.19,665.46,666.19,1552.0,640.5454,641.171,640.4684,641.171,1552.0
2021-11-18 14:20:00,666.0,666.01,665.05,665.05,632.0,640.9881,640.9978,640.0738,640.0738,632.0
2021-11-18 14:30:00,665.46,666.77,665.46,666.26,1221.0,640.4684,641.7292,640.4684,641.2384,1221.0
2021-11-18 14:40:00,666.12,666.52,666.12,666.52,300.0,641.1036,641.4886,641.1036,641.4886,300.0
2021-11-18 14:50:00,666.97,667.29,666.13,666.13,1006.0,641.9217,642.2297,641.1133,641.1133,1006.0
2021-11-18 15:00:00,666.25,666.25,666.24,666.25,100.0,641.2288,641.2288,641.2191,641.2288,100.0
2021-11-18 15:10:00,666.68,666.68,665.16,665.16,600.0,641.6426,641.6426,640.1797,640.1797,600.0
2021-11-18 15:20:00,665.15,666.04,664.51,666.03,500.0,640.1701,641.0266,639.5541,641.017,500.0
2021-11-18 15:30:00,665.52,666.07,665.31,666.06,1200.0,640.5262,641.0555,640.3241,641.0459,1200.0
2021-11-18 15:40:00,666.04,666.67,665.26,666.67,3311.0,641.0266,641.633,640.2759,641.633,3311.0
2021-11-18 15:50:00,665.81,666.54,664.99,665.02,15689.0,640.8053,641.5079,640.0161,640.045,15689.0
2021-11-19 09:30:00,665.0,667.36,665.0,666.8,17144.0,640.0257,642.2971,640.0257,641.7581,17144.0
2021-11-19 09:40:00,667.76,667.76,664.32,665.95,5018.0,642.6821,642.6821,639.3712,640.94,5018.0
2021-11-19 09:50:00,666.92,667.33,666.31,666.88,2410.0,641.8736,642.2682,641.2865,641.8351,2410.0
2021-11-19 10:00:00,666.44,666.77,664.67,665.92,3636.0,641.4116,641.7292,639.7081,640.9112,3636.0
2021-11-19 10:10:00,665.49,665.49,662.25,662.26,3317.0,640.4973,640.4973,637.379,637.3886,3317.0
2021-11-19 10:20:00,661.17,661.94,658.37,661.94,10292.0,636.3395,637.0806,633.6447,637.0806,10292.0
2021-11-19 10:30:00,661.28,662.72,660.86,662.5,3721.0,636.4454,637.8313,636.0412,637.6196,3721.0
2021-11-19 10:40:00,662.51,662.51,660.61,660.61,3485.0,637.6292,637.6292,635.8006,635.8006,3485.0
2021-11-19 10:50:00,660.0,660.51,659.4,659.4,2500.0,635.2135,635.7043,634.636,634.636,2500.0
2021-11-19 11:00:00,658.63,658.63,656.69,656.7,1400.0,633.8949,633.8949,632.0278,632.0374,1400.0
2021-11-19 11:10:00,656.7,656.7,655.16,656.17,9835.0,632.0374,632.0374,630.5552,631.5273,9835.0
2021-11-19 11:20:00,658.13,658.46,657.42,657.73,3986.0,633.4137,633.7313,632.7304,633.0287,3986.0
2021-11-19 11:30:00,656.48,658.06,656.48,658.06,403.0,631.8257,633.3463,631.8257,633.3463,403.0
2021-11-19 11:40:00,659.23,660.19,658.81,659.54,2105.0,634.4724,635.3963,634.0682,634.7708,2105.0
2021-11-19 11:50:00,659.79,659.79,657.93,657.93,3606.0,635.0114,635.0114,633.2212,633.2212,3606.0
2021-11-19 12:00:00,657.57,659.53,657.56,659.36,900.0,632.8747,634.7611,632.8651,634.5975,900.0
2021-11-19 12:10:00,659.05,660.68,659.04,660.19,3674.0,634.2992,635.8679,634.2895,635.3963,3674.0
2021-11-19 12:20:00,660.99,661.1,660.94,661.1,981.0,636.1663,636.2722,636.1182,636.2722,981.0
2021-11-19 12:30:00,661.13,661.13,659.86,659.87,2925.0,636.301,636.301,635.0787,635.0884,2925.0
2021-11-19 12:40:00,659.39,660.0,659.31,659.81,1129.0,634.6264,635.2135,634.5494,635.0306,1129.0
2021-11-19 12:50:00,659.8,660.3,658.89,659.11,2290.0,635.021,635.5022,634.1452,634.3569,2290.0
2021-11-19 13:00:00,658.8,659.03,658.8,659.02,500.0,634.0585,634.2799,634.0585,634.2703,500.0
2021-11-19 13:10:00,658.89,658.9,657.44,657.86,1540.0,634.1452,634.1548,632.7496,633.1538,1540.0
2021-11-19 13:20:00,657.88,657.88,656.53,656.53,1400.0,633.1731,633.1731,631.8738,631.8738,1400.0
2021-11-19 13:30:00,657.08,657.08,656.11,656.11,903.0,632.4031,632.4031,631.4696,631.4696,903.0
2021-11-19 13:40:00,655.98,655.98,655.63,655.63,300.0,631.3445,631.3445,631.0076,631.0076,300.0
2021-11-19 13:50:00,655.55,657.07,655.35,656.93,2434.0,630.9306,632.3935,630.7381,632.2588,2434.0
2021-11-19 14:00:00,656.89,657.21,656.03,656.66,6232.0,632.2203,632.5283,631.3926,631.9989,6232.0
2021-11-19 14:10:00,656.71,657.49,656.71,656.9,1250.0,632.047,632.7977,632.047,632.2299,1250.0
2021-11-19 14:20:00,658.26,658.27,657.39,657.39,1005.0,633.5388,633.5485,632.7015,632.7015,1005.0
2021-11-19 14:30:00,657.5,658.78,656.49,658.77,1900.0,632.8074,634.0393,631.8353,634.0297,1900.0
2021-11-19 14:40:00,659.19,661.1,659.19,661.1,2200.0,634.4339,636.2722,634.4339,636.2722,2200.0
2021-11-19 14:50:00,660.75,661.57,660.16,661.57,4609.0,635.9353,636.7245,635.3675,636.7245,4609.0
2021-11-19 15:00:00,660.91,661.91,660.47,660.52,1300.0,636.0893,637.0518,635.6658,635.714,1300.0
2021-11-19 15:10:00,659.86,659.88,658.42,658.55,1700.0,635.0787,635.098,633.6928,633.8179,1700.0
2021-11-19 15:20:00,658.83,659.2,658.43,659.2,2972.0,634.0874,634.4435,633.7024,634.4435,2972.0
2021-11-19 15:30:00,658.59,658.72,657.13,657.54,1804.0,633.8564,633.9816,632.4513,632.8459,1804.0
2021-11-19 15:40:00,657.23,657.42,656.23,657.33,2387.0,632.5475,632.7304,631.5851,632.6438,2387.0
2021-11-19 15:50:00,657.68,657.72,656.39,656.88,13163.0,632.9806,633.0191,631.7391,632.2107,13163.0
2021-11-22 09:30:00,657.0,657.96,651.96,651.96,8838.0,632.3261,633.2501,627.4754,627.4754,8838.0
2021-11-22 09:40:00,653.78,655.46,651.28,655.25,3399.0,629.2271,630.844,626.821,630.6419,3399.0
2021-11-22 09:50:00,656.6,656.85,652.82,652.82,13047.0,631.9412,632.1818,628.3031,628.3031,13047.0
2021-11-22 10:00:00,653.37,657.94,652.79,655.88,6247.0,628.8325,633.2308,628.2743,631.2482,6247.0
2021-11-22 10:10:00,654.83,657.57,654.29,657.33,8905.0,630.2376,632.8747,629.7179,632.6438,8905.0
2021-11-22 10:20:00,656.27,656.59,656.13,656.13,2124.0,631.6236,631.9315,631.4888,631.4888,2124.0
2021-11-22 10:30:00,655.87,657.38,654.76,655.64,2780.0,631.2386,632.6919,630.1703,631.0172,2780.0
2021-11-22 10:40:00,655.3,656.51,654.05,654.31,1367.0,630.69,631.8545,629.4869,629.7372,1367.0
2021-11-22 10:50:00,654.62,655.07,654.0,654.0,1063.0,630.0355,630.4686,629.4388,629.4388,1063.0
2021-11-22 11:00:00,654.31,655.17,651.97,653.05,2611.0,629.7372,630.5649,627.4851,628.5245,2611.0
2021-11-22 11:10:00,652.15,652.48,649.0,651.13,5185.0,627.6583,627.9759,624.6266,626.6766,5185.0
2021-11-22 11:20:00,649.7,650.34,648.89,648.89,4021.0,625.3003,625.9163,624.5207,624.5207,4021.0
2021-11-22 11:30:00,648.89,650.4,647.75,649.02,2630.0,624.5207,625.974,623.4235,624.6458,2630.0
2021-11-22 11:40:00,648.62,648.62,644.09,644.65,2360.0,624.2609,624.2609,619.901,620.44,2360.0
2021-11-22 11:50:00,644.38,644.38,640.65,641.23,2001.0,620.1801,620.1801,616.5902,617.1484,2001.0
2021-11-22 12:00:00,640.91,642.77,640.89,641.9,1997.0,616.8404,618.6306,616.8212,617.7932,1997.0
2021-11-22 12:10:00,641.58,641.62,640.77,641.14,1879.0,617.4852,617.5237,616.7057,617.0618,1879.0
2021-11-22 12:20:00,641.39,641.8,639.24,641.24,3604.0,617.3024,617.697,615.2331,617.158,3604.0
2021-11-22 12:30:00,641.31,643.45,641.31,642.35,1985.0,617.2254,619.285,617.2254,618.2263,1985.0
2021-11-22 12:40:00,641.99,643.24,641.43,641.95,2736.0,617.8799,619.0829,617.3409,617.8414,2736.0
2021-11-22 12:50:00,641.4,642.15,641.08,642.15,800.0,617.312,618.0338,617.004,618.0338,800.0
2021-11-22 13:00:00,641.5,641.76,640.2,640.95,1718.0,617.4083,617.6585,616.1571,616.8789,1718.0
2021-11-22 13:10:00,641.74,642.31,641.38,641.95,2300.0,617.6392,618.1878,617.2928,617.8414,2300.0
2021-11-22 13:20:00,640.76,643.03,640.76,642.25,1386.0,616.696,618.8808,616.696,618.1301,1386.0
2021-11-22 13:30:00,642.25,642.28,640.61,641.12,2067.0,618.1301,618.159,616.5517,617.0425,2067.0
2021-11-22 13:40:00,641.16,643.77,641.1,643.77,956.0,617.081,619.593,617.0233,619.593,956.0
2021-11-22 13:50:00,644.52,645.3,642.38,642.38,2883.0,620.3148,621.0655,618.2552,618.2552,2883.0
2021-11-22 14:00:00,643.06,643.79,642.77,643.13,1399.0,618.9097,619.6123,618.6306,618.977,1399.0
2021-11-22 14:10:00,643.37,643.37,641.32,642.6,2475.0,619.208,619.208,617.235,618.4669,2475.0
2021-11-22 14:20:00,641.83,643.17,641.83,642.74,910.0,617.7259,619.0155,617.7259,618.6017,910.0
2021-11-22 14:30:00,642.77,643.9,642.4,643.89,2032.0,618.6306,619.7181,618.2745,619.7085,2032.0
2021-11-22 14:40:00,643.7,644.13,642.49,643.08,4072.0,619.5256,619.9395,618.3611,618.9289,4072.0
2021-11-22 14:50:00,643.5,644.07,643.0,643.53,1966.0,619.3331,619.8817,618.8519,619.362,1966.0
2021-11-22 15:00:00,643.4,646.22,643.4,645.96,3048.0,619.2369,621.951,619.2369,621.7008,3048.0
2021-11-22 15:10:00,646.07,647.51,645.89,646.07,2069.0,621.8066,623.1925,621.6334,621.8066,2069.0
2021-11-22 15:20:00,646.53,646.87,645.33,645.36,3196.0,622.2494,622.5766,621.0944,621.1233,3196.0
2021-11-22 15:30:00,645.22,645.27,643.36,644.44,3806.0,620.9885,621.0367,619.1984,620.2378,3806.0
2021-11-22 15:40:00,643.97,644.18,641.19,641.2,7518.0,619.7855,619.9876,617.1099,617.1195,7518.0
2021-11-22 15:50:00,640.47,640.79,636.8,636.85,40262.0,616.4169,616.7249,612.8848,612.9329,40262.0
2021-11-23 09:30:00,635.65,635.65,627.53,632.21,11638.0,611.778,611.778,603.9629,608.4671,11638.0
2021-11-23 09:40:00,632.3,634.96,631.0,634.96,11121.0,608.5538,611.1139,607.3026,611.1139,11121.0
2021-11-23 09:50:00,634.22,638.93,634.21,637.02,2377.0,610.4017,614.9348,610.392,613.0965,2377.0
2021-11-23 10:00:00,637.1,637.11,632.17,632.17,2102.0,613.1735,613.1831,608.4286,608.4286,2102.0
2021-11-23 10:10:00,632.25,632.81,630.16,631.0,3123.0,608.5056,609.0446,606.4941,607.3026,3123.0
2021-11-23 10:20:00,630.41,632.65,628.88,628.88,3336.0,606.7347,608.8906,605.2622,605.2622,3336.0
2021-11-23 10:30:00,629.51,629.65,628.77,629.5,2117.0,605.8685,606.0033,605.1563,605.8589,2117.0
2021-11-23 10:40:00,629.49,629.61,628.05,628.87,1304.0,605.8493,605.9648,604.4634,605.2526,1304.0
2021-11-23 10:50:00,628.47,628.82,626.38,626.39,1923.0,604.8676,605.2045,602.8561,602.8657,1923.0
2021-11-23 11:00:00,626.17,628.03,625.37,628.0,4381.0,602.654,604.4441,601.884,604.4153,4381.0
2021-11-23 11:10:00,628.27,631.02,628.27,630.89,2722.0,604.6751,607.3218,604.6751,607.1967,2722.0
2021-11-23 11:20:00,630.42,631.93,629.94,630.66,2100.0,606.7444,608.1977,606.2824,606.9754,2100.0
2021-11-23 11:30:00,631.08,631.1,628.89,630.11,1435.0,607.3796,607.3988,605.2718,606.446,1435.0
2021-11-23 11:40:00,629.43,630.35,629.05,630.19,6805.0,605.7915,606.677,605.4258,606.523,6805.0
2021-11-23 11:50:00,630.54,630.54,628.62,628.75,3460.0,606.8599,606.8599,605.012,605.1371,3460.0
2021-11-23 12:00:00,628.58,629.15,627.24,627.96,1744.0,604.9735,605.5221,603.6838,604.3768,1744.0
2021-11-23 12:10:00,627.58,627.92,626.93,627.09,1630.0,604.011,604.3383,603.3854,603.5394,1630.0
2021-11-23 12:20:00,627.24,628.4,625.92,627.78,8293.0,603.6838,604.8002,602.4134,604.2035,8293.0
2021-11-23 12:30:00,627.29,627.29,626.23,626.28,1803.0,603.7319,603.7319,602.7117,602.7598,1803.0
2021-11-23 12:40:00,626.59,626.69,625.0,625.0,4011.0,603.0582,603.1544,601.5279,601.5279,4011.0
2021-11-23 12:50:00,624.64,624.64,623.27,623.27,1711.0,601.1814,601.1814,599.8629,599.8629,1711.0
2021-11-23 13:00:00,622.96,623.15,622.13,622.19,2868.0,599.5645,599.7474,598.7657,598.8234,2868.0
2021-11-23 13:10:00,622.05,623.05,622.04,622.61,1832.0,598.6887,599.6512,598.6791,599.2277,1832.0
2021-11-23 13:20:00,623.18,623.67,622.94,622.94,900.0,599.7763,600.2479,599.5453,599.5453,900.0
2021-11-23 13:30:00,622.79,623.03,622.29,622.74,1314.0,599.4009,599.6319,598.9197,599.3528,1314.0
2021-11-23 13:40:00,623.45,624.19,623.0,623.0,3889.0,600.0361,600.7483,599.603,599.603,3889.0
2021-11-23 13:50:00,623.01,624.81,623.01,624.06,6790.0,599.6127,601.3451,599.6127,600.6232,6790.0
2021-11-23 14:00:00,623.75,624.43,623.75,624.4,1400.0,600.3249,600.9793,600.3249,600.9505,1400.0
2021-11-23 14:10:00,623.91,624.04,622.51,622.6,2358.0,600.4789,600.604,599.1314,599.2181,2358.0
2021-11-23 14:20:00,622.7,623.65,622.7,623.18,2250.0,599.3143,600.2286,599.3143,599.7763,2250.0
2021-11-23 14:30:00,622.78,626.51,622.78,626.51,1702.0,599.3913,602.9812,599.3913,602.9812,1702.0
2021-11-23 14:40:00,626.88,631.19,626.73,631.19,2047.0,603.3373,607.4854,603.1929,607.4854,2047.0
2021-11-23 14:50:00,630.94,632.47,630.58,631.06,4727.0,607.2448,608.7174,606.8984,607.3603,4727.0
2021-11-23 15:00:00,631.19,631.97,630.54,630.54,5575.0,607.4854,608.2362,606.8599,606.8599,5575.0
2021-11-23 15:10:00,630.8,631.42,630.18,630.18,2703.0,607.1101,607.7068,606.5134,606.5134,2703.0
2021-11-23 15:20:00,630.33,631.73,630.33,631.13,4154.0,606.6577,608.0052,606.6577,607.4277,4154.0
2021-11-23 15:30:00,631.07,632.91,630.99,632.66,5276.0,607.37,609.1409,607.293,608.9002,5276.0
2021-11-23 15:40:00,632.49,633.22,631.82,632.33,6073.0,608.7366,609.4392,608.0918,608.5826,6073.0
2021-11-23 15:50:00,632.38,633.58,631.88,632.73,28527.0,608.6308,609.7857,608.1495,608.9676,28527.0
2021-11-24 09:30:00,627.83,633.47,625.26,629.33,9483.0,604.2516,609.6798,601.7782,605.6953,9483.0
2021-11-24 09:40:00,629.14,629.19,626.18,628.98,1593.0,605.5124,605.5606,602.6636,605.3584,1593.0
2021-11-24 09:50:00,630.52,632.3,627.26,632.3,2530.0,606.8406,608.5538,603.703,608.5538,2530.0
2021-11-24 10:00:00,634.89,635.4,632.94,633.41,3350.0,611.0465,611.5373,609.1697,609.6221,3350.0
2021-11-24 10:10:00,632.36,633.36,631.64,632.91,1711.0,608.6115,609.574,607.9185,609.1409,1711.0
2021-11-24 10:20:00,633.8,637.84,633.8,634.0,2091.0,609.9974,613.8857,609.9974,610.1899,2091.0
2021-11-24 10:30:00,634.4,637.78,633.76,637.34,3153.0,610.5749,613.828,609.9589,613.4045,3153.0
2021-11-24 10:40:00,637.33,637.34,632.3,633.2,1359.0,613.3949,613.4045,608.5538,609.42,1359.0
2021-11-24 10:50:00,633.2,635.41,633.19,633.91,2266.0,609.42,611.547,609.4103,610.1033,2266.0
2021-11-24 11:00:00,633.02,637.02,633.02,637.02,700.0,609.2467,613.0965,609.2467,613.0965,700.0
2021-11-24 11:10:00,637.24,639.31,637.24,638.68,1200.0,613.3082,615.3005,613.3082,614.6942,1200.0
2021-11-24 11:20:00,638.28,639.21,638.28,639.21,469.0,614.3092,615.2043,614.3092,615.2043,469.0
2021-11-24 11:30:00,639.34,640.37,638.02,638.85,2776.0,615.3294,616.3207,614.0589,614.8578,2776.0
2021-11-24 11:40:00,639.77,640.56,639.77,640.56,413.0,615.7432,616.5036,615.7432,616.5036,413.0
2021-11-24 11:50:00,641.73,641.85,640.59,640.93,1019.0,617.6296,617.7451,616.5324,616.8597,1019.0
2021-11-24 12:00:00,640.95,642.01,640.24,641.95,1504.0,616.8789,617.8991,616.1956,617.8414,1504.0
2021-11-24 12:10:00,642.73,642.73,640.79,640.8,2600.0,618.5921,618.5921,616.7249,616.7345,2600.0
2021-11-24 12:20:00,640.69,642.0,639.4,641.99,942.0,616.6287,617.8895,615.3871,617.8799,942.0
2021-11-24 12:30:00,641.76,642.94,641.76,642.94,400.0,617.6585,618.7942,617.6585,618.7942,400.0
2021-11-24 12:40:00,642.39,643.18,641.99,642.46,1038.0,618.2648,619.0252,617.8799,618.3322,1038.0
2021-11-24 12:50:00,645.06,645.06,645.05,645.06,100.0,620.8346,620.8346,620.8249,620.8346,100.0
2021-11-24 13:00:00,644.13,645.34,643.54,643.54,2276.0,619.9395,621.104,619.3716,619.3716,2276.0
2021-11-24 13:10:00,644.23,644.83,641.92,642.88,2615.0,620.0357,620.6132,617.8125,618.7364,2615.0
2021-11-24 13:20:00,641.91,642.47,641.23,642.43,6820.0,617.8029,618.3418,617.1484,618.3033,6820.0
2021-11-24 13:30:00,642.02,642.23,641.03,641.03,1550.0,617.9087,618.1108,616.9559,616.9559,1550.0
2021-11-24 13:40:00,641.63,642.88,641.63,642.88,8796.0,617.5334,618.7364,617.5334,618.7364,8796.0
2021-11-24 13:50:00,642.08,643.44,641.5,641.61,6221.0,617.9665,619.2754,617.4083,617.5141,6221.0
2021-11-24 14:00:00,643.23,643.26,643.02,643.26,698.0,619.0733,619.1022,618.8712,619.1022,698.0
2021-11-24 14:10:00,642.53,643.32,641.4,643.31,600.0,618.3996,619.1599,617.312,619.1503,600.0
2021-11-24 14:20:00,643.55,643.62,642.24,642.6,908.0,619.3813,619.4486,618.1205,618.4669,908.0
2021-11-24 14:30:00,643.21,643.91,642.77,642.77,1030.0,619.054,619.7277,618.6306,618.6306,1030.0
2021-11-24 14:40:00,643.26,644.82,643.26,644.82,400.0,619.1022,620.6036,619.1022,620.6036,400.0
2021-11-24 14:50:00,645.05,645.79,644.88,644.88,1020.0,620.8249,621.5371,620.6613,620.6613,1020.0
2021-11-24 15:00:00,644.59,645.1,644.26,645.1,300.0,620.3822,620.8731,620.0646,620.8731,300.0
2021-11-24 15:10:00,645.69,647.23,645.67,646.82,2897.0,621.4409,622.9231,621.4216,622.5285,2897.0
2021-11-24 15:20:00,646.9,647.5,645.95,645.95,3936.0,622.6055,623.1829,621.6911,621.6911,3936.0
2021-11-24 15:30:00,646.31,647.18,645.26,647.14,4571.0,622.0376,622.8749,621.027,622.8364,4571.0
2021-11-24 15:40:00,646.68,646.72,645.18,646.3,4903.0,622.3937,622.4322,620.9501,622.028,4903.0
2021-11-24 15:50:00,645.86,646.56,641.48,642.04,83162.0,621.6045,622.2782,617.389,617.928,83162.0
2021-11-26 09:30:00,631.34,639.99,630.97,635.36,9432.0,607.6298,615.955,607.2737,611.4988,9432.0
2021-11-26 09:40:00,633.82,634.76,631.87,631.87,1866.0,610.0167,610.9214,608.1399,608.1399,1866.0
2021-11-26 09:50:00,634.26,637.41,632.31,633.24,2369.0,610.4402,613.4719,608.5634,609.4585,2369.0
2021-11-26 10:00:00,632.08,632.08,627.24,630.32,3734.0,608.342,608.342,603.6838,606.6481,3734.0
2021-11-26 10:10:00,630.61,632.5,629.12,632.41,3505.0,606.9272,608.7463,605.4932,608.6596,3505.0
2021-11-26 10:20:00,632.0,632.59,628.56,629.11,1411.0,608.265,608.8329,604.9542,605.4836,1411.0
2021-11-26 10:30:00,630.55,631.1,628.55,630.99,2114.0,606.8695,607.3988,604.9446,607.293,2114.0
2021-11-26 10:40:00,629.85,630.96,629.01,629.44,2146.0,606.1958,607.2641,605.3873,605.8012,2146.0
2021-11-26 10:50:00,629.42,629.42,625.92,627.11,3255.0,605.7819,605.7819,602.4134,603.5587,3255.0
2021-11-26 11:00:00,627.76,627.76,625.76,626.87,1971.0,604.1843,604.1843,602.2594,603.3277,1971.0
2021-11-26 11:10:00,627.2,627.69,624.82,626.5,2956.0,603.6453,604.1169,601.3547,602.9716,2956.0
2021-11-26 11:20:00,626.21,627.25,625.0,625.25,3319.0,602.6925,603.6934,601.5279,601.7685,3319.0
2021-11-26 11:30:00,626.24,626.96,624.95,626.96,1247.0,602.7213,603.4143,601.4798,603.4143,1247.0
2021-11-26 11:40:00,628.33,628.33,624.23,624.44,3484.0,604.7329,604.7329,600.7868,600.9889,3484.0
2021-11-26 11:50:00,624.87,626.36,623.79,626.36,2001.0,601.4028,602.8368,600.3634,602.8368,2001.0
2021-11-26 12:00:00,625.34,625.59,622.47,623.77,3148.0,601.8551,602.0958,599.0929,600.3441,3148.0
2021-11-26 12:10:00,624.69,624.98,622.22,622.22,2300.0,601.2296,601.5087,598.8523,598.8523,2300.0
2021-11-26 12:20:00,622.26,625.13,622.08,624.95,1914.0,598.8908,601.653,598.7176,601.4798,1914.0
2021-11-26 12:30:00,626.03,628.22,625.47,626.88,2566.0,602.5192,604.627,601.9803,603.3373,2566.0
2021-11-26 12:40:00,626.61,626.75,624.12,625.03,7224.0,603.0775,603.2122,600.681,601.5568,7224.0
2021-11-26 12:50:00,624.54,624.63,618.91,622.27,21400.0,601.0852,601.1718,595.6666,598.9004,21400.0
2021-11-29 09:30:00,634.97,638.51,631.23,634.62,15524.0,611.1235,614.5305,607.5239,610.7866,15524.0
2021-11-29 09:40:00,634.62,636.59,632.8,634.85,3780.0,610.7866,612.6827,609.035,611.008,3780.0
2021-11-29 09:50:00,634.23,637.5,634.23,636.47,6560.0,610.4113,613.5585,610.4113,612.5672,6560.0
2021-11-29 10:00:00,636.1,638.73,635.26,638.44,2700.0,612.2111,614.7423,611.4026,614.4632,2700.0
2021-11-29 10:10:00,639.95,642.79,638.56,640.94,3676.0,615.9165,618.6498,614.5787,616.8693,3676.0
2021-11-29 10:20:00,640.21,643.74,639.62,642.22,2229.0,616.1667,619.5641,615.5989,618.1012,2229.0
2021-11-29 10:30:00,640.92,642.42,638.56,640.66,2000.0,616.85,618.2937,614.5787,616.5998,2000.0
2021-11-29 10:40:00,640.84,641.67,638.83,638.84,3986.0,616.773,617.5719,614.8385,614.8482,3986.0
2021-11-29 10:50:00,639.7,641.08,638.22,641.08,1600.0,615.6759,617.004,614.2514,617.004,1600.0
2021-11-29 11:00:00,641.08,641.12,638.79,638.79,1815.0,617.004,617.0425,614.8,614.8,1815.0
2021-11-29 11:10:00,638.92,642.18,638.92,641.43,2406.0,614.9251,618.0627,614.9251,617.3409,2406.0
2021-11-29 11:20:00,641.32,643.25,641.17,643.25,2524.0,617.235,619.0925,617.0906,619.0925,2524.0
2021-11-29 11:30:00,644.62,647.96,643.97,647.9,3350.0,620.4111,623.6256,619.7855,623.5679,3350.0
2021-11-29 11:40:00,648.68,649.27,647.13,647.13,1545.0,624.3186,624.8864,622.8268,622.8268,1545.0
2021-11-29 11:50:00,646.36,648.77,646.36,648.77,400.0,622.0857,624.4052,622.0857,624.4052,400.0
2021-11-29 12:00:00,648.01,649.29,647.62,648.17,2788.0,623.6738,624.9057,623.2984,623.8278,2788.0
2021-11-29 12:10:00,649.41,649.41,647.07,648.36,2016.0,625.0212,625.0212,622.7691,624.0106,2016.0
2021-11-29 12:20:00,648.62,648.93,647.82,648.28,1476.0,624.2609,624.5592,623.4909,623.9336,1476.0
2021-11-29 12:30:00,648.22,648.9,647.55,648.9,1800.0,623.8759,624.5303,623.231,624.5303,1800.0
2021-11-29 12:40:00,648.62,649.45,648.0,648.84,2641.0,624.2609,625.0597,623.6641,624.4726,2641.0
2021-11-29 12:50:00,648.73,648.73,646.82,646.82,1536.0,624.3667,624.3667,622.5285,622.5285,1536.0
2021-11-29 13:00:00,647.06,648.06,647.06,647.09,2341.0,622.7594,623.7219,622.7594,622.7883,2341.0
2021-11-29 13:10:00,647.0,647.0,645.78,646.47,1500.0,622.7017,622.7017,621.5275,622.1916,1500.0
2021-11-29 13:20:00,647.11,647.11,644.53,644.53,2468.0,622.8076,622.8076,620.3245,620.3245,2468.0
2021-11-29 13:30:00,644.93,645.59,644.07,644.3,2361.0,620.7094,621.3447,619.8817,620.1031,2361.0
2021-11-29 13:40:00,644.59,645.11,644.53,644.89,2715.0,620.3822,620.8827,620.3245,620.6709,2715.0
2021-11-29 13:50:00,644.62,645.8,644.6,645.42,1560.0,620.4111,621.5468,620.3918,621.181,1560.0
2021-11-29 14:00:00,645.79,647.03,645.71,647.03,800.0,621.5371,622.7306,621.4601,622.7306,800.0
2021-11-29 14:10:00,646.92,647.83,646.26,646.68,1234.0,622.6247,623.5005,621.9895,622.3937,1234.0
2021-11-29 14:20:00,646.44,647.4,646.4,646.95,2701.0,622.1627,623.0867,622.1242,622.6536,2701.0
2021-11-29 14:30:00,646.28,646.55,645.72,646.04,1751.0,622.0087,622.2686,621.4698,621.7778,1751.0
2021-11-29 14:40:00,647.15,647.37,645.31,645.31,3400.0,622.8461,623.0578,621.0752,621.0752,3400.0
2021-11-29 14:50:00,646.14,646.74,646.14,646.73,1400.0,621.874,622.4515,621.874,622.4418,1400.0
2021-11-29 15:00:00,646.42,646.99,646.31,646.67,1634.0,622.1435,622.6921,622.0376,622.3841,1634.0
2021-11-29 15:10:00,647.17,648.66,647.16,647.67,1200.0,622.8653,624.2994,622.8557,623.3465,1200.0
2021-11-29 15:20:00,647.51,648.16,646.56,648.16,1606.0,623.1925,623.8181,622.2782,623.8181,1606.0
2021-11-29 15:30:00,647.77,648.5,647.22,647.22,2335.0,623.4428,624.1454,622.9134,622.9134,2335.0
2021-11-29 15:40:00,647.27,647.43,646.33,647.02,2223.0,622.9616,623.1156,622.0569,622.7209,2223.0
2021-11-29 15:50:00,646.24,647.05,645.09,645.47,18309.0,621.9702,622.7498,620.8634,621.2292,18309.0
2021-11-30 09:30:00,639.16,642.98,637.47,639.27,6825.0,615.1561,618.8327,613.5296,615.262,6825.0
2021-11-30 09:40:00,639.47,642.3,637.52,642.3,5006.0,615.4545,618.1782,613.5777,618.1782,5006.0
2021-11-30 09:50:00,641.55,647.29,639.25,644.08,4163.0,617.4564,622.9808,615.2428,619.8914,4163.0
2021-11-30 10:00:00,644.65,648.7,643.97,648.7,1938.0,620.44,624.3379,619.7855,624.3379,1938.0
2021-11-30 10:10:00,648.79,649.89,646.58,649.82,2512.0,624.4245,625.4832,622.2975,625.4158,2512.0
2021-11-30 10:20:00,648.74,648.74,645.35,647.25,1600.0,624.3764,624.3764,621.1137,622.9423,1600.0
2021-11-30 10:30:00,649.32,649.39,644.45,647.2,1778.0,624.9346,625.0019,620.2475,622.8942,1778.0
2021-11-30 10:40:00,646.7,646.7,641.08,641.08,11827.0,622.413,622.413,617.004,617.004,11827.0
2021-11-30 10:50:00,641.57,641.57,636.24,636.24,1501.0,617.4756,617.4756,612.3458,612.3458,1501.0
2021-11-30 11:00:00,636.09,636.09,632.74,635.25,3923.0,612.2014,612.2014,608.9772,611.393,3923.0
2021-11-30 11:10:00,635.25,640.05,633.77,638.04,5162.0,611.393,616.0127,609.9686,614.0782,5162.0
2021-11-30 11:20:00,637.05,637.33,635.74,636.36,3089.0,613.1254,613.3949,611.8646,612.4613,3089.0
2021-11-30 11:30:00,637.93,637.93,636.58,637.53,900.0,613.9723,613.9723,612.673,613.5873,900.0
2021-11-30 11:40:00,637.95,637.95,634.79,634.84,1375.0,613.9916,613.9916,610.9503,610.9984,1375.0
2021-11-30 11:50:00,634.66,636.5,634.65,636.5,811.0,610.8251,612.596,610.8155,612.596,811.0
2021-11-30 12:00:00,635.76,636.03,633.4,633.82,1610.0,611.8838,612.1437,609.6125,610.0167,1610.0
2021-11-30 12:10:00,633.64,635.98,633.43,635.06,2324.0,609.8434,612.0956,609.6413,611.2101,2324.0
2021-11-30 12:20:00,634.41,635.72,634.12,635.72,400.0,610.5845,611.8453,610.3054,611.8453,400.0
2021-11-30 12:30:00,635.8,636.74,635.28,636.4,1000.0,611.9223,612.827,611.4218,612.4998,1000.0
2021-11-30 12:40:00,637.36,638.77,637.23,637.46,1004.0,613.4237,614.7808,613.2986,613.52,1004.0
2021-11-30 12:50:00,637.94,639.48,637.37,637.59,1302.0,613.982,615.4641,613.4334,613.6451,1302.0
2021-11-30 13:00:00,638.35,639.9,638.17,639.9,1705.0,614.3766,615.8683,614.2033,615.8683,1705.0
2021-11-30 13:10:00,639.26,641.05,638.39,638.73,6206.0,615.2524,616.9752,614.4151,614.7423,6206.0
2021-11-30 13:20:00,638.58,640.05,638.16,638.43,1000.0,614.5979,616.0127,614.1937,614.4535,1000.0
2021-11-30 13:30:00,639.14,640.24,638.52,639.6,500.0,615.1369,616.1956,614.5402,615.5796,500.0
2021-11-30 13:40:00,639.77,639.85,638.49,638.62,8124.0,615.7432,615.8202,614.5113,614.6364,8124.0
2021-11-30 13:50:00,640.08,641.6,639.69,641.17,1200.0,616.0416,617.5045,615.6662,617.0906,1200.0
2021-11-30 14:00:00,640.84,640.84,639.01,640.16,8041.0,616.773,616.773,615.0118,616.1186,8041.0
2021-11-30 14:10:00,640.54,640.83,639.67,640.39,1021.0,616.4843,616.7634,615.647,616.3399,1021.0
2021-11-30 14:20:00,641.69,641.81,640.88,641.14,1450.0,617.5911,617.7066,616.8115,617.0618,1450.0
2021-11-30 14:30:00,640.14,641.26,639.7,639.7,1501.0,616.0993,617.1773,615.6759,615.6759,1501.0
2021-11-30 14:40:00,640.45,640.45,637.58,637.59,1100.0,616.3977,616.3977,613.6355,613.6451,1100.0
2021-11-30 14:50:00,637.14,637.14,634.37,635.38,2649.0,613.212,613.212,610.546,611.5181,2649.0
2021-11-30 15:00:00,635.73,636.03,634.4,634.66,1918.0,611.8549,612.1437,610.5749,610.8251,1918.0
2021-11-30 15:10:00,633.23,634.98,633.0,634.98,1427.0,609.4488,611.1331,609.2275,611.1331,1427.0
2021-11-30 15:20:00,634.39,635.0,632.39,634.44,3618.0,610.5653,611.1524,608.6404,610.6134,3618.0
2021-11-30 15:30:00,633.93,636.75,633.93,634.93,9549.0,610.1225,612.8366,610.1225,611.085,9549.0
2021-11-30 15:40:00,633.51,635.69,633.46,633.56,2907.0,609.7183,611.8165,609.6702,609.7664,2907.0
2021-11-30 15:50:00,632.75,632.75,628.31,629.64,35332.0,608.9869,608.9869,604.7136,605.9937,35332.0
2021-12-01 09:30:00,638.64,642.2,633.53,637.79,5648.0,614.6557,618.082,609.7376,613.8376,5648.0
2021-12-01 09:40:00,638.51,638.51,637.16,638.05,400.0,614.5305,614.5305,613.2312,614.0878,400.0
2021-12-01 09:50:00,636.22,637.12,632.31,632.31,1937.0,612.3265,613.1927,608.5634,608.5634,1937.0
2021-12-01 10:00:00,634.12,635.51,632.17,635.51,2559.0,610.3054,611.6432,608.4286,611.6432,2559.0
2021-12-01 10:10:00,636.98,639.4,635.26,638.23,4832.0,613.058,615.3871,611.4026,614.2611,4832.0
2021-12-01 10:20:00,637.85,640.0,636.36,639.09,1323.0,613.8953,615.9646,612.4613,615.0888,1323.0
2021-12-01 10:30:00,639.62,640.25,638.82,638.82,600.0,615.5989,616.2052,614.8289,614.8289,600.0
2021-12-01 10:40:00,636.88,641.07,636.88,640.24,1591.0,612.9618,616.9944,612.9618,616.1956,1591.0
2021-12-01 10:50:00,637.78,641.05,637.78,640.52,1132.0,613.828,616.9752,613.828,616.4651,1132.0
2021-12-01 11:00:00,639.25,639.25,637.8,637.95,2606.0,615.2428,615.2428,613.8472,613.9916,2606.0
2021-12-01 11:10:00,638.44,638.51,636.57,637.13,2100.0,614.4632,614.5305,612.6634,613.2024,2100.0
2021-12-01 11:20:00,636.35,636.37,635.82,636.37,507.0,612.4517,612.4709,611.9416,612.4709,507.0
2021-12-01 11:30:00,635.8,639.24,635.49,639.01,1700.0,611.9223,615.2331,611.624,615.0118,1700.0
2021-12-01 11:40:00,638.92,640.27,638.1,639.4,1400.0,614.9251,616.2244,614.1359,615.3871,1400.0
2021-12-01 11:50:00,638.82,639.04,636.48,636.97,3310.0,614.8289,615.0406,612.5768,613.0484,3310.0
2021-12-01 12:00:00,637.24,638.94,637.24,637.92,701.0,613.3082,614.9444,613.3082,613.9627,701.0
2021-12-01 12:10:00,638.68,639.25,638.43,639.25,1100.0,614.6942,615.2428,614.4535,615.2428,1100.0
2021-12-01 12:20:00,637.32,637.32,636.15,636.79,774.0,613.3852,613.3852,612.2592,612.8751,774.0
2021-12-01 12:30:00,636.15,637.27,634.85,636.2,1301.0,612.2592,613.3371,611.008,612.3073,1301.0
2021-12-01 12:40:00,636.31,636.61,635.42,635.99,873.0,612.4132,612.7019,611.5566,612.1052,873.0
2021-12-01 12:50:00,636.03,636.03,633.0,633.0,1501.0,612.1437,612.1437,609.2275,609.2275,1501.0
2021-12-01 13:00:00,633.49,633.8,628.55,628.55,2744.0,609.6991,609.9974,604.9446,604.9446,2744.0
2021-12-01 13:10:00,627.5,627.72,625.72,625.82,3037.0,603.934,604.1458,602.2209,602.3171,3037.0
2021-12-01 13:20:00,625.26,628.2,625.26,628.2,500.0,601.7782,604.6077,601.7782,604.6077,500.0
2021-12-01 13:30:00,627.77,628.26,627.4,628.26,904.0,604.1939,604.6655,603.8378,604.6655,904.0
2021-12-01 13:40:00,630.54,630.55,627.08,627.08,1184.0,606.8599,606.8695,603.5298,603.5298,1184.0
2021-12-01 13:50:00,627.8,630.87,627.68,629.98,2076.0,604.2228,607.1775,604.1073,606.3209,2076.0
2021-12-01 14:00:00,629.23,629.67,628.18,629.26,3897.0,605.5991,606.0225,604.5885,605.6279,3897.0
2021-12-01 14:10:00,628.25,628.25,626.22,626.37,2831.0,604.6559,604.6559,602.7021,602.8465,2831.0
2021-12-01 14:20:00,626.5,631.98,626.5,631.98,2249.0,602.9716,608.2458,602.9716,608.2458,2249.0
2021-12-01 14:30:00,632.26,632.61,629.76,630.84,2800.0,608.5153,608.8521,606.1092,607.1486,2800.0
2021-12-01 14:40:00,631.38,632.78,629.74,632.55,4167.0,607.6683,609.0157,606.0899,608.7944,4167.0
2021-12-01 14:50:00,632.63,633.35,630.93,632.79,3136.0,608.8714,609.5643,607.2352,609.0254,3136.0
2021-12-01 15:00:00,632.48,632.54,629.01,629.01,3055.0,608.727,608.7848,605.3873,605.3873,3055.0
2021-12-01 15:10:00,628.97,629.35,625.89,625.89,3006.0,605.3488,605.7146,602.3845,602.3845,3006.0
2021-12-01 15:20:00,625.38,625.96,622.43,622.43,3161.0,601.8936,602.4519,599.0544,599.0544,3161.0
2021-12-01 15:30:00,621.83,623.69,621.01,623.32,6530.0,598.477,600.2671,597.6878,599.911,6530.0
2021-12-01 15:40:00,623.19,625.38,622.11,624.0,3201.0,599.7859,601.8936,598.7465,600.5655,3201.0
2021-12-01 15:50:00,621.42,621.74,615.77,616.65,19436.0,598.0824,598.3903,592.6446,593.4915,19436.0
2021-12-02 09:30:00,616.55,628.38,616.55,627.66,6896.0,593.3953,604.781,593.3953,604.088,6896.0
2021-12-02 09:40:00,630.0,631.66,628.45,631.66,2546.0,606.3401,607.9378,604.8484,607.9378,2546.0
2021-12-02 09:50:00,633.7,636.01,632.94,633.46,2769.0,609.9012,612.1244,609.1697,609.6702,2769.0
2021-12-02 10:00:00,633.85,636.96,633.79,634.73,2297.0,610.0456,613.0388,609.9878,610.8925,2297.0
2021-12-02 10:10:00,633.73,633.74,629.6,631.57,2377.0,609.9301,609.9397,605.9552,607.8512,2377.0
2021-12-02 10:20:00,632.08,634.04,631.35,633.36,3539.0,608.342,610.2284,607.6394,609.574,3539.0
2021-12-02 10:30:00,634.69,634.69,630.79,630.79,2020.0,610.854,610.854,607.1005,607.1005,2020.0
2021-12-02 10:40:00,632.46,633.11,630.1,631.69,3282.0,608.7078,609.3333,606.4364,607.9667,3282.0
2021-12-02 10:50:00,631.58,632.45,627.75,630.06,7744.0,607.8608,608.6981,604.1746,606.3979,7744.0
2021-12-02 11:00:00,631.84,632.19,629.78,630.89,5485.0,608.111,608.4479,606.1284,607.1967,5485.0
2021-12-02 11:10:00,631.84,633.16,631.66,633.16,1261.0,608.111,609.3815,607.9378,609.3815,1261.0
2021-12-02 11:20:00,634.05,634.7,631.65,631.65,2374.0,610.238,610.8636,607.9282,607.9282,2374.0
2021-12-02 11:30:00,631.06,631.06,628.48,629.2,1701.0,607.3603,607.3603,604.8772,605.5702,1701.0
2021-12-02 11:40:00,629.43,629.68,627.01,627.42,2000.0,605.7915,606.0322,603.4624,603.857,2000.0
2021-12-02 11:50:00,627.42,629.41,627.42,629.25,6084.0,603.857,605.7723,603.857,605.6183,6084.0
2021-12-02 12:00:00,629.47,630.51,628.34,629.69,6542.0,605.83,606.831,604.7425,606.0418,6542.0
2021-12-02 12:10:00,629.72,630.07,629.1,629.3,4511.0,606.0707,606.4075,605.4739,605.6664,4511.0
2021-12-02 12:20:00,629.56,630.11,629.36,630.11,2310.0,605.9167,606.446,605.7242,606.446,2310.0
2021-12-02 12:30:00,630.52,631.02,628.71,630.85,3784.0,606.8406,607.3218,605.0986,607.1582,3784.0
2021-12-02 12:40:00,630.84,634.0,630.84,633.76,1650.0,607.1486,610.1899,607.1486,609.9589,1650.0
2021-12-02 12:50:00,633.77,633.81,632.45,633.62,6494.0,609.9686,610.0071,608.6981,609.8242,6494.0
2021-12-02 13:00:00,632.88,633.95,631.32,631.32,2200.0,609.112,610.1418,607.6106,607.6106,2200.0
2021-12-02 13:10:00,632.13,632.67,631.54,631.67,2617.0,608.3901,608.9099,607.8223,607.9474,2617.0
2021-12-02 13:20:00,630.95,630.95,629.96,630.24,1273.0,607.2545,607.2545,606.3016,606.5711,1273.0
2021-12-02 13:30:00,630.87,631.25,630.01,630.8,4274.0,607.1775,607.5432,606.3498,607.1101,4274.0
2021-12-02 13:40:00,631.38,631.38,629.56,630.58,1800.0,607.6683,607.6683,605.9167,606.8984,1800.0
2021-12-02 13:50:00,629.99,631.75,629.99,631.25,12565.0,606.3305,608.0244,606.3305,607.5432,12565.0
2021-12-02 14:00:00,631.6,631.91,630.61,631.21,3640.0,607.8801,608.1784,606.9272,607.5047,3640.0
2021-12-02 14:10:00,631.44,631.45,630.36,631.45,5007.0,607.7261,607.7357,606.6866,607.7357,5007.0
2021-12-02 14:20:00,631.59,631.59,630.3,630.64,2800.0,607.8704,607.8704,606.6289,606.9561,2800.0
2021-12-02 14:30:00,630.43,631.22,629.92,629.92,1400.0,606.754,607.5143,606.2631,606.2631,1400.0
2021-12-02 14:40:00,630.19,630.39,629.48,629.54,2044.0,606.523,606.7155,605.8397,605.8974,2044.0
2021-12-02 14:50:00,629.22,630.95,628.91,630.56,2200.0,605.5894,607.2545,605.2911,606.8791,2200.0
2021-12-02 15:00:00,631.03,631.43,630.22,630.44,3214.0,607.3315,607.7164,606.5519,606.7636,3214.0
2021-12-02 15:10:00,630.45,630.64,629.39,630.15,3220.0,606.7732,606.9561,605.753,606.4845,3220.0
2021-12-02 15:20:00,629.51,630.08,629.14,630.05,3500.0,605.8685,606.4171,605.5124,606.3883,3500.0
2021-12-02 15:30:00,630.22,632.77,630.21,632.77,4202.0,606.5519,609.0061,606.5423,609.0061,4202.0
2021-12-02 15:40:00,632.75,633.25,631.38,632.87,7611.0,608.9869,609.4681,607.6683,609.1024,7611.0
2021-12-02 15:50:00,632.66,632.66,629.29,629.52,52792.0,608.9002,608.9002,605.6568,605.8782,52792.0
2021-12-03 09:30:00,632.64,633.51,626.34,626.34,5037.0,608.881,609.7183,602.8176,602.8176,5037.0
2021-12-03 09:40:00,626.87,628.64,626.86,628.64,526.0,603.3277,605.0312,603.3181,605.0312,526.0
2021-12-03 09:50:00,625.95,625.95,617.67,621.9,3188.0,602.4422,602.4422,594.4732,598.5443,3188.0
2021-12-03 10:00:00,618.32,620.56,616.64,619.25,2755.0,595.0988,597.2547,593.4819,595.9939,2755.0
2021-12-03 10:10:00,616.47,619.0,615.86,617.37,1824.0,593.3183,595.7532,592.7312,594.1845,1824.0
2021-12-03 10:20:00,617.03,617.51,613.77,615.74,2512.0,593.8572,594.3192,590.7197,592.6157,2512.0
2021-12-03 10:30:00,614.64,614.65,607.09,608.0,3454.0,591.557,591.5666,584.2905,585.1664,3454.0
2021-12-03 10:40:00,608.19,608.19,600.76,601.41,4156.0,585.3492,585.3492,578.1983,578.8238,4156.0
2021-12-03 10:50:00,602.31,602.75,598.32,598.32,6491.0,579.69,580.1135,575.8499,575.8499,6491.0
2021-12-03 11:00:00,597.66,600.02,596.59,597.66,6169.0,575.2147,577.486,574.1849,575.2147,6169.0
2021-12-03 11:10:00,598.34,598.34,594.47,595.13,3388.0,575.8691,575.8691,572.1445,572.7797,3388.0
2021-12-03 11:20:00,594.99,600.0,594.51,599.84,4001.0,572.645,577.4668,572.183,577.3128,4001.0
2021-12-03 11:30:00,599.39,600.94,597.49,599.3,3283.0,576.8797,578.3715,575.0511,576.7931,3283.0
2021-12-03 11:40:00,598.5,599.32,595.95,596.64,3035.0,576.0231,576.8123,573.5689,574.233,3035.0
2021-12-03 11:50:00,597.8,598.65,596.03,596.03,2507.0,575.3494,576.1675,573.6459,573.6459,2507.0
2021-12-03 12:00:00,596.19,598.67,594.74,597.93,3222.0,573.7999,576.1867,572.4043,575.4745,3222.0
2021-12-03 12:10:00,599.29,600.54,598.32,600.54,3154.0,576.7835,577.9865,575.8499,577.9865,3154.0
2021-12-03 12:20:00,600.57,602.74,600.5,600.94,2123.0,578.0154,580.1039,577.948,578.3715,2123.0
2021-12-03 12:30:00,601.4,603.1,598.58,603.1,1100.0,578.8142,580.4504,576.1001,580.4504,1100.0
2021-12-03 12:40:00,604.06,604.4,602.21,602.22,1700.0,581.3743,581.7016,579.5938,579.6034,1700.0
2021-12-03 12:50:00,600.9,600.9,597.9,597.9,990.0,578.333,578.333,575.4457,575.4457,990.0
2021-12-03 13:00:00,599.55,602.04,598.51,601.13,2017.0,577.0337,579.4302,576.0328,578.5544,2017.0
2021-12-03 13:10:00,602.87,602.87,599.39,601.35,1725.0,580.229,580.229,576.8797,578.7661,1725.0
2021-12-03 13:20:00,600.75,601.94,599.33,599.33,1651.0,578.1886,579.3339,576.822,576.822,1651.0
2021-12-03 13:30:00,599.68,599.68,596.55,597.62,2340.0,577.1588,577.1588,574.1464,575.1762,2340.0
2021-12-03 13:40:00,597.61,598.23,595.65,595.97,1220.0,575.1666,575.7633,573.2802,573.5881,1220.0
2021-12-03 13:50:00,597.32,597.89,595.85,597.57,3380.0,574.8874,575.436,573.4727,575.1281,3380.0
2021-12-03 14:00:00,597.56,598.69,596.58,597.52,2551.0,575.1184,576.206,574.1752,575.0799,2551.0
2021-12-03 14:10:00,597.68,598.51,596.0,596.67,1502.0,575.2339,576.0328,573.617,574.2619,1502.0
2021-12-03 14:20:00,596.19,599.48,595.76,599.17,4620.0,573.7999,576.9663,573.386,576.668,4620.0
2021-12-03 14:30:00,598.55,599.6,597.34,597.34,3637.0,576.0713,577.0818,574.9067,574.9067,3637.0
2021-12-03 14:40:00,598.61,599.92,598.09,598.84,4657.0,576.129,577.3898,575.6285,576.3504,4657.0
2021-12-03 14:50:00,599.12,599.3,595.86,595.86,2470.0,576.6198,576.7931,573.4823,573.4823,2470.0
2021-12-03 15:00:00,594.71,598.9,592.63,596.09,3868.0,572.3755,576.4081,570.3736,573.7036,3868.0
2021-12-03 15:10:00,596.24,597.54,596.13,596.74,2718.0,573.848,575.0992,573.7421,574.3292,2718.0
2021-12-03 15:20:00,596.97,601.45,596.97,600.45,5342.0,574.5506,578.8623,574.5506,577.8999,5342.0
2021-12-03 15:30:00,600.89,601.6,599.8,600.06,6755.0,578.3234,579.0067,577.2743,577.5245,6755.0
2021-12-03 15:40:00,599.9,599.98,596.43,598.18,6917.0,577.3706,577.4476,574.0309,575.7152,6917.0
2021-12-03 15:50:00,601.14,605.23,599.14,603.22,42037.0,578.564,582.5004,576.6391,580.5659,42037.0
2021-12-06 09:30:00,605.09,608.52,597.33,598.58,5679.0,582.3656,585.6668,574.8971,576.1001,5679.0
2021-12-06 09:40:00,598.97,600.1,593.01,593.01,2000.0,576.4755,577.563,570.7393,570.7393,2000.0
2021-12-06 09:50:00,595.23,597.8,593.66,597.8,3917.0,572.8759,575.3494,571.3649,575.3494,3917.0
2021-12-06 10:00:00,598.07,599.48,596.71,598.62,4806.0,575.6093,576.9663,574.3004,576.1386,4806.0
2021-12-06 10:10:00,597.42,603.79,597.42,603.79,1112.0,574.9837,581.1145,574.9837,581.1145,1112.0
2021-12-06 10:20:00,602.47,608.0,602.47,607.92,6309.0,579.844,585.1664,579.844,585.0894,6309.0
2021-12-06 10:30:00,606.45,607.0,605.76,605.87,1272.0,583.6746,584.2039,583.0105,583.1164,1272.0
2021-12-06 10:40:00,605.89,605.9,602.52,603.29,3515.0,583.1356,583.1452,579.8922,580.6332,3515.0
2021-12-06 10:50:00,603.77,605.28,601.86,605.27,1800.0,581.0952,582.5485,579.2569,582.5389,1800.0
2021-12-06 11:00:00,606.3,607.72,605.02,607.72,2126.0,583.5302,584.8969,582.2983,584.8969,2126.0
2021-12-06 11:10:00,609.16,609.36,605.69,607.59,2689.0,586.2828,586.4753,582.9431,584.7718,2689.0
2021-12-06 11:20:00,606.96,608.8,606.24,608.8,6597.0,584.1654,585.9363,583.4725,585.9363,6597.0
2021-12-06 11:30:00,607.06,607.83,605.21,605.22,3450.0,584.2617,585.0027,582.4811,582.4908,3450.0
2021-12-06 11:40:00,605.76,606.8,604.35,604.35,2449.0,583.0105,584.0114,581.6534,581.6534,2449.0
2021-12-06 11:50:00,602.84,605.94,602.84,605.23,3408.0,580.2001,583.1837,580.2001,582.5004,3408.0
2021-12-06 12:00:00,606.0,606.72,604.81,605.84,1872.0,583.2415,583.9344,582.0962,583.0875,1872.0
2021-12-06 12:10:00,605.76,607.24,605.48,606.24,1766.0,583.0105,584.4349,582.741,583.4725,1766.0
2021-12-06 12:20:00,605.89,606.98,605.69,606.45,2042.0,583.1356,584.1847,582.9431,583.6746,2042.0
2021-12-06 12:30:00,607.01,607.07,606.41,606.41,600.0,584.2135,584.2713,583.6361,583.6361,600.0
2021-12-06 12:40:00,606.25,606.57,605.09,605.63,1612.0,583.4821,583.7901,582.3656,582.8854,1612.0
2021-12-06 12:50:00,605.09,606.32,604.94,606.32,1045.0,582.3656,583.5495,582.2213,583.5495,1045.0
2021-12-06 13:00:00,606.75,607.1,605.6,606.86,1552.0,583.9633,584.3002,582.8565,584.0692,1552.0
2021-12-06 13:10:00,607.18,607.18,605.23,605.23,2300.0,584.3772,584.3772,582.5004,582.5004,2300.0
2021-12-06 13:20:00,605.0,608.07,604.59,607.86,2410.0,582.279,585.2337,581.8844,585.0316,2410.0
2021-12-06 13:30:00,608.94,609.79,608.4,608.79,2939.0,586.0711,586.8891,585.5513,585.9267,2939.0
2021-12-06 13:40:00,609.4,611.16,609.24,611.15,4116.0,586.5138,588.2077,586.3598,588.1981,4116.0
2021-12-06 13:50:00,611.0,611.9,609.97,609.97,1520.0,588.0537,588.9199,587.0624,587.0624,1520.0
2021-12-06 14:00:00,610.26,611.83,609.55,609.59,800.0,587.3415,588.8525,586.6581,586.6966,800.0
2021-12-06 14:10:00,608.68,610.34,608.68,609.4,1100.0,585.8208,587.4185,585.8208,586.5138,1100.0
2021-12-06 14:20:00,609.33,609.79,609.31,609.54,800.0,586.4464,586.8891,586.4272,586.6485,800.0
2021-12-06 14:30:00,609.01,609.54,608.45,608.55,1658.0,586.1384,586.6485,585.5995,585.6957,1658.0
2021-12-06 14:40:00,608.74,608.74,606.88,606.88,1600.0,585.8786,585.8786,584.0884,584.0884,1600.0
2021-12-06 14:50:00,606.25,607.7,606.25,607.39,1400.0,583.4821,584.8776,583.4821,584.5793,1400.0
2021-12-06 15:00:00,607.51,607.74,606.54,607.13,1201.0,584.6948,584.9161,583.7612,584.329,1201.0
2021-12-06 15:10:00,606.61,609.68,606.6,609.68,3605.0,583.8286,586.7833,583.8189,586.7833,3605.0
2021-12-06 15:20:00,609.61,610.08,607.52,607.52,1653.0,586.7159,587.1682,584.7044,584.7044,1653.0
2021-12-06 15:30:00,607.2,608.76,607.2,608.01,5537.0,584.3964,585.8978,584.3964,585.176,5537.0
2021-12-06 15:40:00,607.8,608.87,606.91,606.91,6336.0,584.9739,586.0037,584.1173,584.1173,6336.0
2021-12-06 15:50:00,608.0,609.41,607.47,608.32,29880.0,585.1664,586.5234,584.6563,585.4743,29880.0
2021-12-07 09:30:00,622.17,627.78,620.76,626.22,8352.0,598.8042,604.2035,597.4472,602.7021,8352.0
2021-12-07 09:40:00,628.27,629.7,627.16,627.92,5721.0,604.6751,606.0514,603.6068,604.3383,5721.0
2021-12-07 09:50:00,628.45,633.17,628.4,633.16,2787.0,604.8484,609.3911,604.8002,609.3815,2787.0
2021-12-07 10:00:00,635.07,636.17,632.95,633.27,2659.0,611.2197,612.2784,609.1794,609.4873,2659.0
2021-12-07 10:10:00,632.87,635.37,632.7,635.37,2370.0,609.1024,611.5085,608.9387,611.5085,2370.0
2021-12-07 10:20:00,635.42,636.23,633.36,635.72,7583.0,611.5566,612.3362,609.574,611.8453,7583.0
2021-12-07 10:30:00,636.02,636.98,635.82,636.57,1121.0,612.1341,613.058,611.9416,612.6634,1121.0
2021-12-07 10:40:00,635.86,635.86,632.76,633.5,1408.0,611.9801,611.9801,608.9965,609.7087,1408.0
2021-12-07 10:50:00,634.13,634.55,632.17,632.92,3636.0,610.315,610.7193,608.4286,609.1505,3636.0
2021-12-07 11:00:00,633.09,635.61,633.09,634.86,1003.0,609.3141,611.7395,609.3141,611.0176,1003.0
2021-12-07 11:10:00,634.47,634.63,633.61,634.13,2941.0,610.6423,610.7963,609.8146,610.315,2941.0
2021-12-07 11:20:00,633.95,633.95,630.7,630.7,1085.0,610.1418,610.1418,607.0139,607.0139,1085.0
2021-12-07 11:30:00,630.09,631.7,628.89,631.7,1880.0,606.4268,607.9763,605.2718,607.9763,1880.0
2021-12-07 11:40:00,632.19,632.34,629.99,630.48,1609.0,608.4479,608.5923,606.3305,606.8021,1609.0
2021-12-07 11:50:00,630.54,631.35,629.69,629.69,701.0,606.8599,607.6394,606.0418,606.0418,701.0
2021-12-07 12:00:00,630.19,630.28,629.49,630.28,600.0,606.523,606.6096,605.8493,606.6096,600.0
2021-12-07 12:10:00,631.16,632.15,631.16,632.09,400.0,607.4566,608.4094,607.4566,608.3517,400.0
2021-12-07 12:20:00,631.36,631.36,630.3,630.62,1038.0,607.6491,607.6491,606.6289,606.9369,1038.0
2021-12-07 12:30:00,630.37,631.8,628.58,629.82,3900.0,606.6962,608.0725,604.9735,606.1669,3900.0
2021-12-07 12:40:00,630.62,631.65,630.09,631.65,1286.0,606.9369,607.9282,606.4268,607.9282,1286.0
2021-12-07 12:50:00,630.69,631.58,630.69,631.58,602.0,607.0042,607.8608,607.0042,607.8608,602.0
2021-12-07 13:00:00,631.19,631.19,628.78,628.82,1812.0,607.4854,607.4854,605.166,605.2045,1812.0
2021-12-07 13:10:00,628.82,629.31,628.82,629.31,1216.0,605.2045,605.6761,605.2045,605.6761,1216.0
2021-12-07 13:20:00,629.73,630.51,629.37,629.37,1485.0,606.0803,606.831,605.7338,605.7338,1485.0
2021-12-07 13:30:00,629.09,630.1,628.95,630.1,700.0,605.4643,606.4364,605.3296,606.4364,700.0
2021-12-07 13:40:00,630.8,631.39,630.59,630.96,1216.0,607.1101,607.6779,606.908,607.2641,1216.0
2021-12-07 13:50:00,631.05,632.17,631.05,632.0,700.0,607.3507,608.4286,607.3507,608.265,700.0
2021-12-07 14:00:00,631.96,632.24,631.39,632.24,1015.0,608.2265,608.496,607.6779,608.496,1015.0
2021-12-07 14:10:00,632.29,634.36,632.29,634.36,1022.0,608.5441,610.5364,608.5441,610.5364,1022.0
2021-12-07 14:20:00,633.72,634.95,633.56,633.85,1735.0,609.9204,611.1042,609.7664,610.0456,1735.0
2021-12-07 14:30:00,634.27,634.28,633.24,633.25,500.0,610.4498,610.4594,609.4585,609.4681,500.0
2021-12-07 14:40:00,633.59,634.64,632.93,634.4,1379.0,609.7953,610.8059,609.1601,610.5749,1379.0
2021-12-07 14:50:00,634.1,635.77,634.1,634.95,1100.0,610.2862,611.8934,610.2862,611.1042,1100.0
2021-12-07 15:00:00,634.36,635.24,634.35,635.06,600.0,610.5364,611.3834,610.5268,611.2101,600.0
2021-12-07 15:10:00,634.32,635.3,634.32,634.76,981.0,610.4979,611.4411,610.4979,610.9214,981.0
2021-12-07 15:20:00,634.61,635.23,632.51,632.76,2301.0,610.777,611.3737,608.7559,608.9965,2301.0
2021-12-07 15:30:00,633.0,633.91,632.26,632.26,2424.0,609.2275,610.1033,608.5153,608.5153,2424.0
2021-12-07 15:40:00,632.55,634.0,632.3,633.83,5459.0,608.7944,610.1899,608.5538,610.0263,5459.0
2021-12-07 15:50:00,633.54,637.25,632.66,637.16,24283.0,609.7472,613.3179,608.9002,613.2312,24283.0
2021-12-08 09:30:00,635.88,638.9,632.54,633.3,4173.0,611.9993,614.9059,608.7848,609.5162,4173.0
2021-12-08 09:40:00,631.83,635.38,631.83,635.38,3185.0,608.1014,611.5181,608.1014,611.5181,3185.0
2021-12-08 09:50:00,636.86,637.25,634.6,634.6,1513.0,612.9425,613.3179,610.7674,610.7674,1513.0
2021-12-08 10:00:00,635.79,636.23,635.11,635.49,980.0,611.9127,612.3362,611.2582,611.624,980.0
2021-12-08 10:10:00,635.37,639.85,635.37,638.57,700.0,611.5085,615.8202,611.5085,614.5883,700.0
2021-12-08 10:20:00,638.02,638.51,635.67,635.67,900.0,614.0589,614.5305,611.7972,611.7972,900.0
2021-12-08 10:30:00,636.89,636.9,636.5,636.5,400.0,612.9714,612.981,612.596,612.596,400.0
2021-12-08 10:40:00,637.56,638.07,635.67,635.67,1000.0,613.6162,614.1071,611.7972,611.7972,1000.0
2021-12-08 10:50:00,636.41,636.44,635.57,635.74,1375.0,612.5094,612.5383,611.701,611.8646,1375.0
2021-12-08 11:00:00,634.97,637.2,634.97,637.2,966.0,611.1235,613.2697,611.1235,613.2697,966.0
2021-12-08 11:10:00,637.2,637.2,635.34,636.03,1510.0,613.2697,613.2697,611.4796,612.1437,1510.0
2021-12-08 11:20:00,637.91,637.95,637.91,637.95,200.0,613.9531,613.9916,613.9531,613.9916,200.0
2021-12-08 11:30:00,637.85,638.58,637.09,637.09,1400.0,613.8953,614.5979,613.1639,613.1639,1400.0
2021-12-08 11:40:00,638.39,639.96,637.31,637.31,2179.0,614.4151,615.9261,613.3756,613.3756,2179.0
2021-12-08 11:50:00,637.85,637.94,637.1,637.45,705.0,613.8953,613.982,613.1735,613.5104,705.0
2021-12-08 12:00:00,637.85,638.91,636.97,636.97,792.0,613.8953,614.9155,613.0484,613.0484,792.0
2021-12-08 12:10:00,637.55,638.06,636.77,637.46,1007.0,613.6066,614.0974,612.8559,613.52,1007.0
2021-12-08 12:20:00,637.18,638.15,636.52,637.43,1526.0,613.2505,614.1841,612.6153,613.4911,1526.0
2021-12-08 12:30:00,638.79,639.07,638.38,639.06,1679.0,614.8,615.0695,614.4054,615.0599,1679.0
2021-12-08 12:40:00,640.0,640.93,640.0,640.93,551.0,615.9646,616.8597,615.9646,616.8597,551.0
2021-12-08 12:50:00,640.24,640.67,639.96,640.67,900.0,616.1956,616.6094,615.9261,616.6094,900.0
2021-12-08 13:00:00,640.41,641.41,640.23,641.41,1586.0,616.3592,617.3216,616.1859,617.3216,1586.0
2021-12-08 13:10:00,640.63,641.9,640.54,641.89,722.0,616.5709,617.7932,616.4843,617.7836,722.0
2021-12-08 13:20:00,641.83,643.0,641.83,642.82,1004.0,617.7259,618.8519,617.7259,618.6787,1004.0
2021-12-08 13:30:00,642.53,642.77,641.27,642.45,1405.0,618.3996,618.6306,617.1869,618.3226,1405.0
2021-12-08 13:40:00,642.78,643.57,642.57,643.55,2533.0,618.6402,619.4005,618.4381,619.3813,2533.0
2021-12-08 13:50:00,643.17,643.84,642.06,642.98,2394.0,619.0155,619.6604,617.9472,618.8327,2394.0
2021-12-08 14:00:00,643.01,643.08,642.02,642.45,1997.0,618.8615,618.9289,617.9087,618.3226,1997.0
2021-12-08 14:10:00,642.45,642.45,641.2,641.59,1347.0,618.3226,618.3226,617.1195,617.4949,1347.0
2021-12-08 14:20:00,641.85,642.28,641.55,642.09,1826.0,617.7451,618.159,617.4564,617.9761,1826.0
2021-12-08 14:30:00,642.57,642.96,642.13,642.13,870.0,618.4381,618.8134,618.0146,618.0146,870.0
2021-12-08 14:40:00,642.31,644.38,642.31,643.22,1521.0,618.1878,620.1801,618.1878,619.0637,1521.0
2021-12-08 14:50:00,643.77,644.68,643.07,644.68,1760.0,619.593,620.4688,618.9193,620.4688,1760.0
2021-12-08 15:00:00,644.19,644.45,643.33,643.99,2953.0,619.9972,620.2475,619.1695,619.8047,2953.0
2021-12-08 15:10:00,643.63,644.26,643.62,644.26,661.0,619.4583,620.0646,619.4486,620.0646,661.0
2021-12-08 15:20:00,644.23,645.11,643.96,644.54,2068.0,620.0357,620.8827,619.7759,620.3341,2068.0
2021-12-08 15:30:00,644.58,644.78,643.69,643.7,1542.0,620.3726,620.5651,619.516,619.5256,1542.0
2021-12-08 15:40:00,643.69,645.34,643.65,645.34,4055.0,619.516,621.104,619.4775,621.104,4055.0
2021-12-08 15:50:00,645.68,646.99,645.5,646.08,18762.0,621.4313,622.6921,621.258,621.8163,18762.0
2021-12-09 09:30:00,643.83,643.83,638.2,641.8,3529.0,619.6508,619.6508,614.2322,617.697,3529.0
2021-12-09 09:40:00,643.34,643.34,641.07,641.96,1500.0,619.1792,619.1792,616.9944,617.851,1500.0
2021-12-09 09:50:00,640.63,642.17,639.03,641.2,3377.0,616.5709,618.0531,615.031,617.1195,3377.0
2021-12-09 10:00:00,639.62,642.36,639.61,642.36,1247.0,615.5989,618.236,615.5892,618.236,1247.0
2021-12-09 10:10:00,642.69,642.86,642.69,642.86,400.0,618.5536,618.7172,618.5536,618.7172,400.0
2021-12-09 10:20:00,639.5,639.5,637.81,638.2,601.0,615.4834,615.4834,613.8568,614.2322,601.0
2021-12-09 10:30:00,637.55,638.73,635.25,635.46,2174.0,613.6066,614.7423,611.393,611.5951,2174.0
2021-12-09 10:40:00,637.0,638.29,637.0,638.0,889.0,613.0773,614.3188,613.0773,614.0397,889.0
2021-12-09 10:50:00,637.48,637.48,637.17,637.29,400.0,613.5392,613.5392,613.2409,613.3564,400.0
2021-12-09 11:00:00,636.59,636.59,634.22,634.23,1496.0,612.6827,612.6827,610.4017,610.4113,1496.0
2021-12-09 11:10:00,633.34,633.34,631.46,632.67,5184.0,609.5547,609.5547,607.7453,608.9099,5184.0
2021-12-09 11:20:00,632.49,633.71,632.37,632.45,3376.0,608.7366,609.9108,608.6211,608.6981,3376.0
2021-12-09 11:30:00,632.46,633.07,630.17,630.5,7674.0,608.7078,609.2948,606.5038,606.8214,7674.0
2021-12-09 11:40:00,630.54,632.0,630.26,631.43,1876.0,606.8599,608.265,606.5904,607.7164,1876.0
2021-12-09 11:50:00,630.97,630.97,629.43,630.47,1792.0,607.2737,607.2737,605.7915,606.7925,1792.0
2021-12-09 12:00:00,631.75,632.14,630.39,630.4,1955.0,608.0244,608.3998,606.7155,606.7251,1955.0
2021-12-09 12:10:00,629.71,630.61,629.55,630.61,784.0,606.061,606.9272,605.907,606.9272,784.0
2021-12-09 12:20:00,630.55,630.55,630.0,630.0,200.0,606.8695,606.8695,606.3401,606.3401,200.0
2021-12-09 12:30:00,629.91,630.33,629.72,630.33,1089.0,606.2535,606.6577,606.0707,606.6577,1089.0
2021-12-09 12:40:00,630.33,630.33,630.33,630.33,0.0,606.6577,606.6577,606.6577,606.6577,0.0
2021-12-09 12:50:00,630.16,630.16,629.5,629.57,709.0,606.4941,606.4941,605.8589,605.9263,709.0
2021-12-09 13:00:00,628.5,628.75,627.44,627.44,1102.0,604.8965,605.1371,603.8763,603.8763,1102.0
2021-12-09 13:10:00,627.44,628.46,627.44,628.46,924.0,603.8763,604.858,603.8763,604.858,924.0
2021-12-09 13:20:00,627.88,628.57,627.42,627.67,3042.0,604.2998,604.9638,603.857,604.0976,3042.0
2021-12-09 13:30:00,627.98,628.07,626.7,628.07,1288.0,604.396,604.4826,603.1641,604.4826,1288.0
2021-12-09 13:40:00,626.87,626.97,624.44,625.03,1833.0,603.3277,603.4239,600.9889,601.5568,1833.0
2021-12-09 13:50:00,625.43,626.07,624.13,625.33,3131.0,601.9418,602.5577,600.6906,601.8455,3131.0
2021-12-09 14:00:00,625.08,625.83,624.02,624.02,3293.0,601.6049,602.3267,600.5847,600.5847,3293.0
2021-12-09 14:10:00,623.9,624.13,620.34,624.13,5052.0,600.4692,600.6906,597.0429,600.6906,5052.0
2021-12-09 14:20:00,624.3,624.3,620.13,620.89,6091.0,600.8542,600.8542,596.8408,597.5723,6091.0
2021-12-09 14:30:00,622.69,623.04,620.85,622.15,2731.0,599.3047,599.6415,597.5338,598.785,2731.0
2021-12-09 14:40:00,622.34,623.14,621.46,622.66,4031.0,598.9678,599.7378,598.1209,599.2758,4031.0
2021-12-09 14:50:00,622.74,623.36,621.76,622.07,4928.0,599.3528,599.9495,598.4096,598.708,4928.0
2021-12-09 15:00:00,622.14,622.68,620.71,620.71,2659.0,598.7753,599.295,597.399,597.399,2659.0
2021-12-09 15:10:00,621.17,622.19,620.3,622.19,2887.0,597.8418,598.8234,597.0044,598.8234,2887.0
2021-12-09 15:20:00,622.06,622.06,620.9,621.43,2134.0,598.6983,598.6983,597.5819,598.092,2134.0
2021-12-09 15:30:00,621.45,623.47,621.44,623.44,3203.0,598.1112,600.0554,598.1016,600.0265,3203.0
2021-12-09 15:40:00,623.76,624.63,622.42,622.71,4273.0,600.3345,601.1718,599.0448,599.3239,4273.0
2021-12-09 15:50:00,621.38,622.85,619.26,619.26,29912.0,598.0439,599.4587,596.0035,596.0035,29912.0
2021-12-10 09:30:00,626.47,627.67,623.0,627.65,4998.0,602.9427,604.0976,599.603,604.0784,4998.0
2021-12-10 09:40:00,628.56,629.88,624.06,624.06,2603.0,604.9542,606.2246,600.6232,600.6232,2603.0
2021-12-10 09:50:00,625.89,627.15,625.23,625.24,1284.0,602.3845,603.5972,601.7493,601.7589,1284.0
2021-12-10 10:00:00,625.32,629.67,625.32,629.1,1823.0,601.8359,606.0225,601.8359,605.4739,1823.0
2021-12-10 10:10:00,628.6,628.98,626.22,628.98,400.0,604.9927,605.3584,602.7021,605.3584,400.0
2021-12-10 10:20:00,628.32,630.35,628.32,628.85,827.0,604.7232,606.677,604.7232,605.2333,827.0
2021-12-10 10:30:00,627.37,627.37,624.9,625.81,800.0,603.8089,603.8089,601.4317,602.3075,800.0
2021-12-10 10:40:00,625.93,625.93,624.15,624.16,584.0,602.423,602.423,600.7098,600.7195,584.0
2021-12-10 10:50:00,625.6,625.6,625.59,625.59,490.0,602.1054,602.1054,602.0958,602.0958,490.0
2021-12-10 11:00:00,625.88,625.88,623.0,623.47,1021.0,602.3749,602.3749,599.603,600.0554,1021.0
2021-12-10 11:10:00,623.5,624.44,621.71,622.68,3439.0,600.0843,600.9889,598.3615,599.295,3439.0
2021-12-10 11:20:00,623.7,626.85,622.66,625.56,992.0,600.2767,603.3084,599.2758,602.0669,992.0
2021-12-10 11:30:00,625.84,627.29,625.07,625.07,3487.0,602.3364,603.7319,601.5953,601.5953,3487.0
2021-12-10 11:40:00,625.24,625.91,624.24,624.24,1081.0,601.7589,602.4037,600.7965,600.7965,1081.0
2021-12-10 11:50:00,624.5,624.5,622.36,623.67,1200.0,601.0467,601.0467,598.9871,600.2479,1200.0
2021-12-10 12:00:00,623.25,623.25,621.92,621.92,400.0,599.8436,599.8436,598.5636,598.5636,400.0
2021-12-10 12:10:00,621.94,624.7,621.94,621.98,1614.0,598.5828,601.2392,598.5828,598.6213,1614.0
2021-12-10 12:20:00,622.26,622.81,621.95,622.41,1323.0,598.8908,599.4202,598.5925,599.0352,1323.0
2021-12-10 12:30:00,621.56,621.88,620.54,621.88,845.0,598.2171,598.5251,597.2354,598.5251,845.0
2021-12-10 12:40:00,622.78,622.78,622.78,622.78,100.0,599.3913,599.3913,599.3913,599.3913,100.0
2021-12-10 12:50:00,622.55,622.55,621.72,621.72,300.0,599.1699,599.1699,598.3711,598.3711,300.0
2021-12-10 13:00:00,622.92,622.92,622.22,622.35,800.0,599.526,599.526,598.8523,598.9774,800.0
2021-12-10 13:10:00,623.02,623.03,622.57,623.02,339.0,599.6223,599.6319,599.1892,599.6223,339.0
2021-12-10 13:20:00,621.87,621.87,621.32,621.73,674.0,598.5155,598.5155,597.9861,598.3807,674.0
2021-12-10 13:30:00,622.35,622.5,621.98,622.5,607.0,598.9774,599.1218,598.6213,599.1218,607.0
2021-12-10 13:40:00,621.91,622.19,621.91,622.19,300.0,598.554,598.8234,598.554,598.8234,300.0
2021-12-10 13:50:00,622.12,623.38,622.12,623.38,819.0,598.7561,599.9688,598.7561,599.9688,819.0
2021-12-10 14:00:00,622.59,623.15,622.58,622.68,660.0,599.2084,599.7474,599.1988,599.295,660.0
2021-12-10 14:10:00,624.0,625.44,624.0,625.44,400.0,600.5655,601.9514,600.5655,601.9514,400.0
2021-12-10 14:20:00,625.44,626.82,625.44,626.82,2941.0,601.9514,603.2796,601.9514,603.2796,2941.0
2021-12-10 14:30:00,626.82,626.98,626.06,626.6,1198.0,603.2796,603.4336,602.5481,603.0678,1198.0
2021-12-10 14:40:00,626.75,626.75,625.39,625.39,500.0,603.2122,603.2122,601.9033,601.9033,500.0
2021-12-10 14:50:00,624.45,624.66,623.91,624.3,1179.0,600.9986,601.2007,600.4789,600.8542,1179.0
2021-12-10 15:00:00,624.64,624.92,623.84,624.92,500.0,601.1814,601.4509,600.4115,601.4509,500.0
2021-12-10 15:10:00,625.4,625.6,625.21,625.6,464.0,601.9129,602.1054,601.73,602.1054,464.0
2021-12-10 15:20:00,625.91,626.85,625.75,626.76,1068.0,602.4037,603.3084,602.2498,603.2218,1068.0
2021-12-10 15:30:00,627.18,627.41,626.61,626.61,1604.0,603.626,603.8474,603.0775,603.0775,1604.0
2021-12-10 15:40:00,626.55,627.38,626.12,627.2,1600.0,603.0197,603.8185,602.6059,603.6453,1600.0
2021-12-10 15:50:00,628.12,628.97,627.48,628.23,11831.0,604.5307,605.3488,603.9148,604.6366,11831.0
2021-12-13 09:30:00,626.72,630.04,625.4,626.05,7392.0,603.1833,606.3786,601.9129,602.5385,7392.0
2021-12-13 09:40:00,626.22,631.36,626.22,627.2,5210.0,602.7021,607.6491,602.7021,603.6453,5210.0
2021-12-13 09:50:00,627.51,630.07,626.83,628.51,8621.0,603.9437,606.4075,603.2892,604.9061,8621.0
2021-12-13 10:00:00,628.71,632.04,628.02,629.79,4991.0,605.0986,608.3035,604.4345,606.138,4991.0
2021-12-13 10:10:00,629.54,634.0,628.7,632.23,5958.0,605.8974,610.1899,605.089,608.4864,5958.0
2021-12-13 10:20:00,631.72,631.72,627.62,628.16,5021.0,607.9955,607.9955,604.0495,604.5692,5021.0
2021-12-13 10:30:00,627.27,627.95,625.57,627.5,3188.0,603.7127,604.3671,602.0765,603.934,3188.0
2021-12-13 10:40:00,627.18,629.67,626.99,629.31,2459.0,603.626,606.0225,603.4432,605.6761,2459.0
2021-12-13 10:50:00,628.76,628.77,625.71,625.86,3843.0,605.1467,605.1563,602.2113,602.3556,3843.0
2021-12-13 11:00:00,625.14,625.38,623.01,624.58,2468.0,601.6627,601.8936,599.6127,601.1237,2468.0
2021-12-13 11:10:00,624.77,625.06,623.18,623.18,2080.0,601.3066,601.5857,599.7763,599.7763,2080.0
2021-12-13 11:20:00,623.39,624.43,623.2,624.43,2160.0,599.9784,600.9793,599.7955,600.9793,2160.0
2021-12-13 11:30:00,624.2,624.95,623.75,624.53,1298.0,600.758,601.4798,600.3249,601.0756,1298.0
2021-12-13 11:40:00,624.94,626.02,624.94,626.02,2710.0,601.4702,602.5096,601.4702,602.5096,2710.0
2021-12-13 11:50:00,624.75,625.0,624.0,625.0,1987.0,601.2873,601.5279,600.5655,601.5279,1987.0
2021-12-13 12:00:00,624.49,624.67,623.07,623.52,2167.0,601.0371,601.2103,599.6704,600.1035,2167.0
2021-12-13 12:10:00,623.28,623.84,622.31,622.31,1011.0,599.8725,600.4115,598.9389,598.9389,1011.0
2021-12-13 12:20:00,622.65,623.11,622.04,622.04,3300.0,599.2662,599.7089,598.6791,598.6791,3300.0
2021-12-13 12:30:00,621.28,621.6,620.66,620.66,2644.0,597.9476,598.2556,597.3509,597.3509,2644.0
2021-12-13 12:40:00,620.68,622.95,620.68,622.44,2057.0,597.3702,599.5549,597.3702,599.0641,2057.0
2021-12-13 12:50:00,622.7,623.05,622.2,622.57,1585.0,599.3143,599.6512,598.8331,599.1892,1585.0
2021-12-13 13:00:00,623.53,624.59,623.5,623.74,1500.0,600.1131,601.1333,600.0843,600.3152,1500.0
2021-12-13 13:10:00,624.09,624.73,623.77,623.77,3372.0,600.6521,601.2681,600.3441,600.3441,3372.0
2021-12-13 13:20:00,623.82,624.7,623.81,624.7,1067.0,600.3922,601.2392,600.3826,601.2392,1067.0
2021-12-13 13:30:00,624.05,624.05,622.77,622.94,1549.0,600.6136,600.6136,599.3817,599.5453,1549.0
2021-12-13 13:40:00,623.02,623.41,621.49,621.49,1797.0,599.6223,599.9976,598.1497,598.1497,1797.0
2021-12-13 13:50:00,621.85,623.12,621.85,622.22,1058.0,598.4962,599.7185,598.4962,598.8523,1058.0
2021-12-13 14:00:00,621.49,622.11,621.06,621.97,2889.0,598.1497,598.7465,597.7359,598.6117,2889.0
2021-12-13 14:10:00,622.24,623.11,621.75,621.96,2484.0,598.8716,599.7089,598.4,598.6021,2484.0
2021-12-13 14:20:00,622.52,623.04,621.69,621.94,3358.0,599.1411,599.6415,598.3422,598.5828,3358.0
2021-12-13 14:30:00,621.28,621.33,620.74,620.88,1819.0,597.9476,597.9957,597.4279,597.5626,1819.0
2021-12-13 14:40:00,620.73,621.6,620.73,620.74,1918.0,597.4183,598.2556,597.4183,597.4279,1918.0
2021-12-13 14:50:00,620.62,621.31,620.56,621.31,2006.0,597.3124,597.9765,597.2547,597.9765,2006.0
2021-12-13 15:00:00,621.32,621.78,620.18,620.47,4365.0,597.9861,598.4288,596.8889,597.168,4365.0
2021-12-13 15:10:00,620.09,621.34,619.82,620.96,4471.0,596.8023,598.0054,596.5425,597.6396,4471.0
2021-12-13 15:20:00,621.07,622.01,620.24,620.78,3606.0,597.7455,598.6502,596.9467,597.4664,3606.0
2021-12-13 15:30:00,620.47,624.42,620.47,623.93,2146.0,597.168,600.9697,597.168,600.4981,2146.0
2021-12-13 15:40:00,623.65,625.35,623.46,624.42,3906.0,600.2286,601.8648,600.0458,600.9697,3906.0
2021-12-13 15:50:00,624.0,624.86,621.52,621.68,26689.0,600.5655,601.3932,598.1786,598.3326,26689.0
2021-12-14 09:30:00,613.56,615.85,604.74,605.8,5919.0,590.5176,592.7215,582.0288,583.049,5919.0
2021-12-14 09:40:00,606.87,609.45,605.5,605.91,1471.0,584.0788,586.5619,582.7602,583.1548,1471.0
2021-12-14 09:50:00,606.58,607.33,605.01,605.71,1301.0,583.7997,584.5215,582.2886,582.9624,1301.0
2021-12-14 10:00:00,606.42,607.2,603.06,606.62,3796.0,583.6457,584.3964,580.4119,583.8382,3796.0
2021-12-14 10:10:00,606.01,606.56,605.01,605.81,2749.0,583.2511,583.7804,582.2886,583.0586,2749.0
2021-12-14 10:20:00,605.3,605.3,603.86,604.51,6037.0,582.5678,582.5678,581.1818,581.8074,6037.0
2021-12-14 10:30:00,603.22,603.32,599.91,599.91,5750.0,580.5659,580.6621,577.3802,577.3802,5750.0
2021-12-14 10:40:00,598.39,598.89,593.63,594.0,4668.0,575.9173,576.3985,571.336,571.6921,4668.0
2021-12-14 10:50:00,594.91,596.43,594.45,596.43,5294.0,572.568,574.0309,572.1252,574.0309,5294.0
2021-12-14 11:00:00,596.47,597.7,594.86,597.32,3215.0,574.0694,575.2532,572.5198,574.8874,3215.0
2021-12-14 11:10:00,596.82,597.89,591.19,591.29,5009.0,574.4062,575.436,568.9877,569.0839,5009.0
2021-12-14 11:20:00,591.73,591.73,589.18,591.0,5385.0,569.5074,569.5074,567.0531,568.8048,5385.0
2021-12-14 11:30:00,590.71,592.13,590.56,592.13,3614.0,568.5257,569.8924,568.3813,569.8924,3614.0
2021-12-14 11:40:00,591.49,594.18,591.49,592.3,11379.0,569.2764,571.8654,569.2764,570.056,11379.0
2021-12-14 11:50:00,592.2,592.32,589.7,590.37,1975.0,569.9597,570.0752,567.5536,568.1985,1975.0
2021-12-14 12:00:00,590.1,593.16,589.5,592.67,3736.0,567.9386,570.8837,567.3611,570.4121,3736.0
2021-12-14 12:10:00,592.8,593.74,590.0,590.0,11036.0,570.5372,571.4419,567.8424,567.8424,11036.0
2021-12-14 12:20:00,589.79,591.45,589.79,590.45,2512.0,567.6402,569.2379,567.6402,568.2755,2512.0
2021-12-14 12:30:00,590.11,591.73,589.6,591.49,2837.0,567.9482,569.5074,567.4574,569.2764,2837.0
2021-12-14 12:40:00,592.0,592.49,591.06,591.07,3984.0,569.7672,570.2388,568.8625,568.8722,3984.0
2021-12-14 12:50:00,591.57,593.47,591.57,593.11,4551.0,569.3534,571.182,569.3534,570.8356,4551.0
2021-12-14 13:00:00,592.74,592.74,591.86,592.18,2342.0,570.4795,570.4795,569.6325,569.9405,2342.0
2021-12-14 13:10:00,591.86,592.28,591.35,591.75,1742.0,569.6325,570.0367,569.1417,569.5266,1742.0
2021-12-14 13:20:00,592.06,592.66,592.02,592.66,3220.0,569.825,570.4025,569.7865,570.4025,3220.0
2021-12-14 13:30:00,592.51,592.52,590.64,590.89,2830.0,570.2581,570.2677,568.4583,568.6989,2830.0
2021-12-14 13:40:00,590.68,590.68,587.77,587.81,2787.0,568.4968,568.4968,565.6961,565.7346,2787.0
2021-12-14 13:50:00,588.13,588.45,587.53,587.65,2038.0,566.0426,566.3506,565.4651,565.5806,2038.0
2021-12-14 14:00:00,587.65,588.42,586.75,587.47,5261.0,565.5806,566.3217,564.7144,565.4074,5261.0
2021-12-14 14:10:00,588.09,590.7,587.82,589.91,7206.0,566.0041,568.5161,565.7442,567.7557,7206.0
2021-12-14 14:20:00,589.98,592.44,589.52,591.97,9677.0,567.8231,570.1907,567.3804,569.7384,9677.0
2021-12-14 14:30:00,591.52,591.8,590.75,591.5,7186.0,569.3053,569.5748,568.5642,569.286,7186.0
2021-12-14 14:40:00,591.2,592.32,590.53,591.91,4274.0,568.9973,570.0752,568.3524,569.6806,4274.0
2021-12-14 14:50:00,591.61,592.21,591.02,591.02,6469.0,569.3919,569.9694,568.824,568.824,6469.0
2021-12-14 15:00:00,591.26,593.6,591.02,593.6,3513.0,569.055,571.3072,568.824,571.3072,3513.0
2021-12-14 15:10:00,593.87,593.87,592.6,593.82,4535.0,571.567,571.567,570.3447,571.5189,4535.0
2021-12-14 15:20:00,593.53,593.95,592.75,593.95,8289.0,571.2398,571.644,570.4891,571.644,8289.0
2021-12-14 15:30:00,593.73,596.71,593.62,595.76,3940.0,571.4323,574.3004,571.3264,573.386,3940.0
2021-12-14 15:40:00,595.91,596.05,593.55,593.94,6714.0,573.5304,573.6651,571.259,571.6344,6714.0
2021-12-14 15:50:00,593.47,593.64,590.96,591.05,48242.0,571.182,571.3457,568.7663,568.8529,48242.0
2021-12-15 09:30:00,594.08,597.75,592.31,594.0,5823.0,571.7691,575.3013,570.0656,571.6921,5823.0
2021-12-15 09:40:00,591.08,593.01,590.87,591.01,1228.0,568.8818,570.7393,568.6797,568.8144,1228.0
2021-12-15 09:50:00,591.01,591.27,589.44,590.05,6947.0,568.8144,569.0647,567.3034,567.8905,6947.0
2021-12-15 10:00:00,589.23,593.24,589.23,592.13,2102.0,567.1013,570.9607,567.1013,569.8924,2102.0
2021-12-15 10:10:00,592.12,595.34,590.64,594.84,2812.0,569.8827,572.9818,568.4583,572.5006,2812.0
2021-12-15 10:20:00,593.65,595.82,593.27,595.24,3860.0,571.3553,573.4438,570.9895,572.8856,3860.0
2021-12-15 10:30:00,595.96,597.15,595.22,596.38,2925.0,573.5785,574.7238,572.8663,573.9828,2925.0
2021-12-15 10:40:00,596.61,597.24,594.46,594.46,2232.0,574.2041,574.8105,572.1349,572.1349,2232.0
2021-12-15 10:50:00,593.94,593.94,591.22,591.22,2750.0,571.6344,571.6344,569.0165,569.0165,2750.0
2021-12-15 11:00:00,591.75,593.63,591.59,592.97,7433.0,569.5266,571.336,569.3726,570.7008,7433.0
2021-12-15 11:10:00,592.97,593.91,592.05,592.05,7857.0,570.7008,571.6055,569.8154,569.8154,7857.0
2021-12-15 11:20:00,590.85,591.07,589.81,591.05,5692.0,568.6604,568.8722,567.6595,568.8529,5692.0
2021-12-15 11:30:00,591.79,593.17,591.79,592.33,11560.0,569.5651,570.8933,569.5651,570.0849,11560.0
2021-12-15 11:40:00,591.29,592.0,590.42,591.69,1225.0,569.0839,569.7672,568.2466,569.4689,1225.0
2021-12-15 11:50:00,591.19,591.55,590.01,590.83,3354.0,568.9877,569.3341,567.852,568.6412,3354.0
2021-12-15 12:00:00,591.89,591.96,591.1,591.44,2075.0,569.6614,569.7287,568.901,569.2283,2075.0
2021-12-15 12:10:00,591.44,591.99,590.42,590.42,1959.0,569.2283,569.7576,568.2466,568.2466,1959.0
2021-12-15 12:20:00,590.34,590.9,590.01,590.44,2080.0,568.1696,568.7086,567.852,568.2658,2080.0
2021-12-15 12:30:00,590.81,591.59,590.29,590.86,922.0,568.6219,569.3726,568.1215,568.6701,922.0
2021-12-15 12:40:00,590.96,590.96,589.85,590.09,1576.0,568.7663,568.7663,567.698,567.929,1576.0
2021-12-15 12:50:00,591.19,591.82,590.75,591.37,2829.0,568.9877,569.594,568.5642,569.1609,2829.0
2021-12-15 13:00:00,590.98,591.39,590.84,591.12,1951.0,568.7855,569.1802,568.6508,568.9203,1951.0
2021-12-15 13:10:00,591.15,591.76,590.99,591.23,1482.0,568.9492,569.5363,568.7952,569.0262,1482.0
2021-12-15 13:20:00,591.08,591.95,591.08,591.94,908.0,568.8818,569.7191,568.8818,569.7095,908.0
2021-12-15 13:30:00,592.63,592.69,591.34,591.35,1529.0,570.3736,570.4313,569.132,569.1417,1529.0
2021-12-15 13:40:00,591.98,592.81,591.98,592.54,1600.0,569.748,570.5468,569.748,570.287,1600.0
2021-12-15 13:50:00,591.94,592.08,591.3,591.92,1000.0,569.7095,569.8442,569.0935,569.6902,1000.0
2021-12-15 14:00:00,590.28,596.32,590.28,593.38,5898.0,568.1118,573.925,568.1118,571.0954,5898.0
2021-12-15 14:10:00,593.32,595.85,593.32,595.56,3163.0,571.0377,573.4727,571.0377,573.1935,3163.0
2021-12-15 14:20:00,595.02,595.23,591.41,591.66,6001.0,572.6738,572.8759,569.1994,569.44,6001.0
2021-12-15 14:30:00,592.62,592.62,590.06,591.59,5287.0,570.364,570.364,567.9001,569.3726,5287.0
2021-12-15 14:40:00,594.01,594.28,592.25,592.59,5688.0,571.7018,571.9616,570.0079,570.3351,5688.0
2021-12-15 14:50:00,592.13,594.3,591.81,593.25,5905.0,569.8924,571.9809,569.5844,570.9703,5905.0
2021-12-15 15:00:00,593.25,595.56,592.45,595.56,9182.0,570.9703,573.1935,570.2003,573.1935,9182.0
2021-12-15 15:10:00,595.59,599.65,595.3,599.64,20014.0,573.2224,577.1299,572.9433,577.1203,20014.0
2021-12-15 15:20:00,599.69,599.85,596.9,598.2,26061.0,577.1684,577.3224,574.4832,575.7344,26061.0
2021-12-15 15:30:00,599.16,600.58,597.7,600.58,4641.0,576.6583,578.025,575.2532,578.025,4641.0
2021-12-15 15:40:00,600.56,601.02,597.73,598.16,11726.0,578.0058,578.4485,575.2821,575.6959,11726.0
2021-12-15 15:50:00,599.0,602.89,598.06,601.91,23418.0,576.5044,580.2483,575.5997,579.3051,23418.0
2021-12-16 09:30:00,607.8,613.64,605.45,610.39,27737.0,584.9739,590.5945,582.7121,587.4666,27737.0
2021-12-16 09:40:00,610.06,610.2,605.54,609.73,4316.0,587.149,587.2837,582.7987,586.8314,4316.0
2021-12-16 09:50:00,610.37,610.37,607.56,609.57,10893.0,587.4474,587.4474,584.7429,586.6774,10893.0
2021-12-16 10:00:00,608.79,609.21,606.79,607.82,7115.0,585.9267,586.3309,584.0018,584.9931,7115.0
2021-12-16 10:10:00,607.79,609.34,607.55,609.0,6345.0,584.9642,586.456,584.7333,586.1288,6345.0
2021-12-16 10:20:00,609.31,613.72,608.62,613.23,4305.0,586.4272,590.6715,585.7631,590.1999,4305.0
2021-12-16 10:30:00,612.84,614.97,610.97,611.31,3994.0,589.8246,591.8746,588.0248,588.352,3994.0
2021-12-16 10:40:00,610.02,610.6,609.01,610.01,2528.0,587.1105,587.6687,586.1384,587.1009,2528.0
2021-12-16 10:50:00,609.65,609.65,606.32,606.85,1201.0,586.7544,586.7544,583.5495,584.0595,1201.0
2021-12-16 11:00:00,606.12,606.12,604.32,605.63,4404.0,583.357,583.357,581.6246,582.8854,4404.0
2021-12-16 11:10:00,606.32,606.36,604.81,605.65,2129.0,583.5495,583.5879,582.0962,582.9046,2129.0
2021-12-16 11:20:00,605.49,605.93,604.27,604.3,3983.0,582.7506,583.1741,581.5764,581.6053,3983.0
2021-12-16 11:30:00,604.89,604.94,603.6,603.6,2100.0,582.1732,582.2213,580.9316,580.9316,2100.0
2021-12-16 11:40:00,604.15,605.12,604.15,604.41,1373.0,581.4609,582.3945,581.4609,581.7112,1373.0
2021-12-16 11:50:00,602.75,602.75,600.73,600.74,2272.0,580.1135,580.1135,578.1694,578.179,2272.0
2021-12-16 12:00:00,600.69,600.69,596.58,596.96,4706.0,578.1309,578.1309,574.1752,574.541,4706.0
2021-12-16 12:10:00,597.33,597.36,594.96,595.74,3561.0,574.8971,574.9259,572.6161,573.3668,3561.0
2021-12-16 12:20:00,596.01,597.75,596.01,596.84,1165.0,573.6266,575.3013,573.6266,574.4255,1165.0
2021-12-16 12:30:00,597.64,598.33,596.9,596.9,1000.0,575.1954,575.8595,574.4832,574.4832,1000.0
2021-12-16 12:40:00,597.96,598.85,596.41,596.41,2283.0,575.5034,576.36,574.0116,574.0116,2283.0
2021-12-16 12:50:00,596.66,597.45,595.73,596.55,5158.0,574.2522,575.0126,573.3572,574.1464,5158.0
2021-12-16 13:00:00,596.7,597.56,595.0,596.94,5237.0,574.2907,575.1184,572.6546,574.5217,5237.0
2021-12-16 13:10:00,597.55,598.4,597.04,597.2,3598.0,575.1088,575.9269,574.618,574.772,3598.0
2021-12-16 13:20:00,597.21,597.43,596.9,597.06,1507.0,574.7816,574.9933,574.4832,574.6372,1507.0
2021-12-16 13:30:00,597.4,597.4,594.86,596.31,6045.0,574.9644,574.9644,572.5198,573.9154,6045.0
2021-12-16 13:40:00,596.03,597.26,595.86,597.26,1769.0,573.6459,574.8297,573.4823,574.8297,1769.0
2021-12-16 13:50:00,597.42,598.48,597.06,597.06,4959.0,574.9837,576.0039,574.6372,574.6372,4959.0
2021-12-16 14:00:00,596.82,597.61,594.54,594.54,6817.0,574.4062,575.1666,572.2119,572.2119,6817.0
2021-12-16 14:10:00,594.94,595.11,593.7,595.08,3452.0,572.5968,572.7604,571.4034,572.7316,3452.0
2021-12-16 14:20:00,594.72,595.79,594.64,595.79,16241.0,572.3851,573.4149,572.3081,573.4149,16241.0
2021-12-16 14:30:00,595.58,596.71,594.72,596.71,1601.0,573.2128,574.3004,572.3851,574.3004,1601.0
2021-12-16 14:40:00,597.84,597.93,595.34,595.65,2749.0,575.3879,575.4745,572.9818,573.2802,2749.0
2021-12-16 14:50:00,594.81,594.86,593.35,594.53,2926.0,572.4717,572.5198,571.0665,572.2022,2926.0
2021-12-16 15:00:00,594.39,594.39,592.51,592.51,2310.0,572.0675,572.0675,570.2581,570.2581,2310.0
2021-12-16 15:10:00,592.6,593.44,592.01,593.35,3065.0,570.3447,571.1532,569.7769,571.0665,3065.0
2021-12-16 15:20:00,595.05,595.66,594.07,595.62,2311.0,572.7027,573.2898,571.7595,573.2513,2311.0
2021-12-16 15:30:00,595.88,596.6,594.48,596.6,4848.0,573.5015,574.1945,572.1541,574.1945,4848.0
2021-12-16 15:40:00,596.86,597.6,594.21,594.5,10458.0,574.4447,575.1569,571.8942,572.1734,10458.0
2021-12-16 15:50:00,595.44,596.88,594.67,594.9,26689.0,573.0781,574.464,572.337,572.5583,26689.0
2021-12-17 09:30:00,592.48,592.48,581.45,583.84,78358.0,570.2292,570.2292,559.6135,561.9137,78358.0
2021-12-17 09:40:00,584.91,590.39,582.44,590.39,5012.0,562.9435,568.2177,560.5663,568.2177,5012.0
2021-12-17 09:50:00,590.39,593.0,586.59,586.59,3102.0,568.2177,570.7297,564.5604,564.5604,3102.0
2021-12-17 10:00:00,588.11,588.11,585.32,586.76,5874.0,566.0233,566.0233,563.3381,564.724,5874.0
2021-12-17 10:10:00,586.51,586.62,584.28,586.62,3474.0,564.4834,564.5893,562.3372,564.5893,3474.0
2021-12-17 10:20:00,587.77,588.33,584.14,584.14,3406.0,565.6961,566.2351,562.2024,562.2024,3406.0
2021-12-17 10:30:00,585.62,589.07,584.58,589.07,3827.0,563.6268,566.9473,562.6259,566.9473,3827.0
2021-12-17 10:40:00,588.4,590.34,588.0,590.34,2517.0,566.3024,568.1696,565.9175,568.1696,2517.0
2021-12-17 10:50:00,589.92,594.61,589.75,592.04,1900.0,567.7654,572.2792,567.6017,569.8057,1900.0
2021-12-17 11:00:00,592.1,592.42,591.35,591.75,1302.0,569.8635,570.1715,569.1417,569.5266,1302.0
2021-12-17 11:10:00,592.27,596.56,592.27,596.56,5049.0,570.0271,574.156,570.0271,574.156,5049.0
2021-12-17 11:20:00,596.6,596.85,594.08,594.09,1911.0,574.1945,574.4351,571.7691,571.7788,1911.0
2021-12-17 11:30:00,594.47,594.47,590.42,591.13,2513.0,572.1445,572.1445,568.2466,568.9299,2513.0
2021-12-17 11:40:00,590.09,590.09,586.05,586.44,3337.0,567.929,567.929,564.0407,564.4161,3337.0
2021-12-17 11:50:00,587.28,588.1,585.82,588.1,2380.0,565.2245,566.0137,563.8193,566.0137,2380.0
2021-12-17 12:00:00,586.85,587.37,585.37,586.63,1852.0,564.8107,565.3111,563.3862,564.5989,1852.0
2021-12-17 12:10:00,586.95,590.72,586.94,588.78,2119.0,564.9069,568.5353,564.8973,566.6682,2119.0
2021-12-17 12:20:00,590.15,591.55,588.77,591.55,3273.0,567.9867,569.3341,566.6585,569.3341,3273.0
2021-12-17 12:30:00,591.14,591.14,589.82,590.91,949.0,568.9395,568.9395,567.6691,568.7182,949.0
2021-12-17 12:40:00,591.42,592.01,590.89,591.09,500.0,569.209,569.7769,568.6989,568.8914,500.0
2021-12-17 12:50:00,589.75,590.34,589.75,590.33,1288.0,567.6017,568.1696,567.6017,568.16,1288.0
2021-12-17 13:00:00,589.71,591.18,589.71,590.5,1270.0,567.5632,568.978,567.5632,568.3236,1270.0
2021-12-17 13:10:00,590.98,592.27,590.62,592.09,2619.0,568.7855,570.0271,568.4391,569.8539,2619.0
2021-12-17 13:20:00,592.59,594.56,592.59,594.24,700.0,570.3351,572.2311,570.3351,571.9231,700.0
2021-12-17 13:30:00,593.48,594.57,592.23,592.24,2752.0,571.1917,572.2407,569.9886,569.9982,2752.0
2021-12-17 13:40:00,592.24,593.71,591.07,593.71,3050.0,569.9982,571.413,568.8722,571.413,3050.0
2021-12-17 13:50:00,594.02,594.8,593.95,594.8,1479.0,571.7114,572.4621,571.644,572.4621,1479.0
2021-12-17 14:00:00,593.38,594.11,593.13,594.1,2799.0,571.0954,571.798,570.8548,571.7884,2799.0
2021-12-17 14:10:00,594.91,595.35,593.85,594.22,1949.0,572.568,572.9914,571.5478,571.9039,1949.0
2021-12-17 14:20:00,593.14,594.04,591.73,592.54,8484.0,570.8644,571.7306,569.5074,570.287,8484.0
2021-12-17 14:30:00,593.47,594.22,592.56,593.04,2835.0,571.182,571.9039,570.3062,570.7682,2835.0
2021-12-17 14:40:00,592.68,594.76,592.65,593.83,4294.0,570.4217,572.4236,570.3928,571.5285,4294.0
2021-12-17 14:50:00,593.88,595.05,593.53,595.0,2205.0,571.5766,572.7027,571.2398,572.6546,2205.0
2021-12-17 15:00:00,595.26,595.79,594.87,594.99,1735.0,572.9048,573.4149,572.5295,572.645,1735.0
2021-12-17 15:10:00,594.96,594.96,592.41,593.06,3255.0,572.6161,572.6161,570.1618,570.7874,3255.0
2021-12-17 15:20:00,594.05,595.14,593.1,593.15,1400.0,571.7403,572.7893,570.8259,570.8741,1400.0
2021-12-17 15:30:00,592.9,592.9,590.13,592.32,4484.0,570.6334,570.6334,567.9675,570.0752,4484.0
2021-12-17 15:40:00,591.91,592.94,590.02,590.11,5841.0,569.6806,570.6719,567.8616,567.9482,5841.0
2021-12-17 15:50:00,590.23,592.0,588.77,590.1,26415.0,568.0637,569.7672,566.6585,567.9386,26415.0
2021-12-20 09:30:00,579.59,581.31,576.24,581.01,12424.0,557.8233,559.4787,554.5991,559.19,12424.0
2021-12-20 09:40:00,582.3,582.3,577.1,577.22,4515.0,560.4315,560.4315,555.4268,555.5423,4515.0
2021-12-20 09:50:00,577.6,581.64,577.38,581.01,4715.0,555.908,559.7963,555.6963,559.19,4715.0
2021-12-20 10:00:00,580.88,581.04,575.92,576.19,5161.0,559.0649,559.2188,554.2911,554.551,5161.0
2021-12-20 10:10:00,575.88,576.72,573.18,576.04,4757.0,554.2526,555.0611,551.654,554.4066,4757.0
2021-12-20 10:20:00,575.64,577.59,574.61,577.11,2315.0,554.0216,555.8984,553.0303,555.4364,2315.0
2021-12-20 10:30:00,575.7,579.41,575.69,579.3,1310.0,554.0794,557.6501,554.0698,557.5442,1310.0
2021-12-20 10:40:00,578.14,579.57,577.72,578.63,2761.0,556.4278,557.8041,556.0235,556.8994,2761.0
2021-12-20 10:50:00,576.88,578.13,576.54,577.42,3721.0,555.2151,556.4181,554.8878,555.7348,3721.0
2021-12-20 11:00:00,577.4,577.4,575.04,575.04,2612.0,555.7156,555.7156,553.4442,553.4442,2612.0
2021-12-20 11:10:00,574.61,578.22,573.82,578.22,7500.0,553.0303,556.5048,552.27,556.5048,7500.0
2021-12-20 11:20:00,578.43,579.6,577.08,577.08,3783.0,556.7069,557.8329,555.4076,555.4076,3783.0
2021-12-20 11:30:00,577.09,578.43,576.58,578.16,2407.0,555.4172,556.7069,554.9263,556.447,2407.0
2021-12-20 11:40:00,578.57,578.57,576.81,577.29,3369.0,556.8416,556.8416,555.1477,555.6097,3369.0
2021-12-20 11:50:00,577.23,579.47,576.97,579.47,2500.0,555.5519,557.7078,555.3017,557.7078,2500.0
2021-12-20 12:00:00,579.42,580.01,578.78,578.78,3082.0,557.6597,558.2275,557.0437,557.0437,3082.0
2021-12-20 12:10:00,579.82,580.2,578.13,579.63,3891.0,558.0447,558.4104,556.4181,557.8618,3891.0
2021-12-20 12:20:00,579.44,579.44,577.68,578.37,5941.0,557.6789,557.6789,555.985,556.6491,5941.0
2021-12-20 12:30:00,578.42,578.42,576.73,577.57,3700.0,556.6972,556.6972,555.0707,555.8792,3700.0
2021-12-20 12:40:00,577.34,577.55,576.8,577.55,2230.0,555.6578,555.8599,555.1381,555.8599,2230.0
2021-12-20 12:50:00,577.54,578.97,577.02,577.02,2458.0,555.8503,557.2266,555.3498,555.3498,2458.0
2021-12-20 13:00:00,577.04,577.04,575.72,576.31,5696.0,555.3691,555.3691,554.0986,554.6665,5696.0
2021-12-20 13:10:00,576.29,577.85,576.29,577.46,2098.0,554.6472,556.1487,554.6472,555.7733,2098.0
2021-12-20 13:20:00,577.03,577.36,576.29,577.35,3238.0,555.3594,555.6771,554.6472,555.6674,3238.0
2021-12-20 13:30:00,577.21,577.76,575.5,577.76,2900.0,555.5327,556.062,553.8869,556.062,2900.0
2021-12-20 13:40:00,578.0,578.29,576.55,577.48,4232.0,556.293,556.5721,554.8975,555.7925,4232.0
2021-12-20 13:50:00,577.48,577.86,576.19,576.8,4820.0,555.7925,556.1583,554.551,555.1381,4820.0
2021-12-20 14:00:00,577.18,577.41,576.55,576.67,3613.0,555.5038,555.7252,554.8975,555.013,3613.0
2021-12-20 14:10:00,576.62,577.21,575.5,576.77,4906.0,554.9648,555.5327,553.8869,555.1092,4906.0
2021-12-20 14:20:00,577.23,578.29,576.68,577.07,5352.0,555.5519,556.5721,555.0226,555.3979,5352.0
2021-12-20 14:30:00,576.39,576.77,575.5,576.77,6840.0,554.7435,555.1092,553.8869,555.1092,6840.0
2021-12-20 14:40:00,576.99,578.06,576.44,577.16,4202.0,555.3209,556.3508,554.7916,555.4846,4202.0
2021-12-20 14:50:00,578.21,578.22,576.47,576.68,4045.0,556.4951,556.5048,554.8205,555.0226,4045.0
2021-12-20 15:00:00,577.08,578.22,577.08,577.99,5585.0,555.4076,556.5048,555.4076,556.2834,5585.0
2021-12-20 15:10:00,577.79,578.34,577.04,577.7,10245.0,556.0909,556.6202,555.3691,556.0043,10245.0
2021-12-20 15:20:00,578.33,578.4,576.9,577.85,6538.0,556.6106,556.678,555.2343,556.1487,6538.0
2021-12-20 15:30:00,577.47,579.2,576.67,579.03,7052.0,555.7829,557.448,555.013,557.2843,7052.0
2021-12-20 15:40:00,578.59,579.11,577.68,577.96,5484.0,556.8609,557.3613,555.985,556.2545,5484.0
2021-12-20 15:50:00,578.39,580.13,577.76,579.57,23252.0,556.6684,558.343,556.062,557.8041,23252.0
2021-12-21 09:30:00,585.66,590.34,583.5,586.2,9084.0,563.6653,568.1696,561.5865,564.1851,9084.0
2021-12-21 09:40:00,585.69,586.64,584.42,585.41,4500.0,563.6942,564.6085,562.4719,563.4247,4500.0
2021-12-21 09:50:00,584.78,585.01,581.34,581.34,4579.0,562.8184,563.0398,559.5076,559.5076,4579.0
2021-12-21 10:00:00,581.67,581.85,578.84,580.33,3087.0,559.8252,559.9984,557.1015,558.5355,3087.0
2021-12-21 10:10:00,581.22,584.39,580.22,584.39,1921.0,559.3921,562.443,558.4296,562.443,1921.0
2021-12-21 10:20:00,585.02,585.02,580.57,581.21,3467.0,563.0494,563.0494,558.7665,559.3825,3467.0
2021-12-21 10:30:00,581.41,581.51,579.54,579.74,2211.0,559.575,559.6712,557.7752,557.9677,2211.0
2021-12-21 10:40:00,579.52,581.12,578.78,580.37,2312.0,557.7559,559.2958,557.0437,558.574,2312.0
2021-12-21 10:50:00,580.37,582.57,580.37,582.57,1337.0,558.574,560.6914,558.574,560.6914,1337.0
2021-12-21 11:00:00,582.81,584.64,582.27,584.36,1702.0,560.9224,562.6837,560.4027,562.4142,1702.0
2021-12-21 11:10:00,585.0,585.09,583.72,583.81,3170.0,563.0301,563.1168,561.7982,561.8848,3170.0
2021-12-21 11:20:00,584.1,584.72,583.48,583.93,3046.0,562.1639,562.7606,561.5672,562.0003,3046.0
2021-12-21 11:30:00,584.03,584.47,582.95,584.25,2200.0,562.0966,562.52,561.0571,562.3083,2200.0
2021-12-21 11:40:00,585.31,585.43,584.82,585.0,3200.0,563.3285,563.444,562.8569,563.0301,3200.0
2021-12-21 11:50:00,585.01,586.15,584.75,586.15,1506.0,563.0398,564.1369,562.7895,564.1369,1506.0
2021-12-21 12:00:00,586.0,586.33,584.52,585.0,2303.0,563.9926,564.3102,562.5682,563.0301,2303.0
2021-12-21 12:10:00,586.25,586.41,585.3,585.3,1244.0,564.2332,564.3872,563.3189,563.3189,1244.0
2021-12-21 12:20:00,585.01,586.24,585.01,586.0,1026.0,563.0398,564.2236,563.0398,563.9926,1026.0
2021-12-21 12:30:00,586.55,588.37,586.54,588.37,828.0,564.5219,566.2736,564.5123,566.2736,828.0
2021-12-21 12:40:00,588.67,588.67,587.76,588.06,2009.0,566.5623,566.5623,565.6865,565.9752,2009.0
2021-12-21 12:50:00,588.07,589.0,588.07,589.0,1319.0,565.9848,566.8799,565.9848,566.8799,1319.0
2021-12-21 13:00:00,588.73,588.77,587.31,588.38,2750.0,566.62,566.6585,565.2534,566.2832,2750.0
2021-12-21 13:10:00,589.21,589.21,588.08,588.08,1100.0,567.082,567.082,565.9945,565.9945,1100.0
2021-12-21 13:20:00,588.05,588.88,588.0,588.0,1566.0,565.9656,566.7644,565.9175,565.9175,1566.0
2021-12-21 13:30:00,588.0,590.22,587.99,590.22,3644.0,565.9175,568.0541,565.9078,568.0541,3644.0
2021-12-21 13:40:00,590.5,590.72,590.49,590.72,200.0,568.3236,568.5353,568.314,568.5353,200.0
2021-12-21 13:50:00,590.76,591.07,590.68,590.96,700.0,568.5738,568.8722,568.4968,568.7663,700.0
2021-12-21 14:00:00,591.04,592.0,591.03,591.18,1406.0,568.8433,569.7672,568.8337,568.978,1406.0
2021-12-21 14:10:00,590.83,591.09,590.0,590.0,1254.0,568.6412,568.8914,567.8424,567.8424,1254.0
2021-12-21 14:20:00,590.06,590.53,589.46,590.02,1233.0,567.9001,568.3524,567.3226,567.8616,1233.0
2021-12-21 14:30:00,591.67,592.07,590.73,590.73,1522.0,569.4496,569.8346,568.5449,568.5449,1522.0
2021-12-21 14:40:00,591.59,592.33,591.39,592.14,714.0,569.3726,570.0849,569.1802,569.902,714.0
2021-12-21 14:50:00,592.93,593.95,592.92,593.95,200.0,570.6623,571.644,570.6527,571.644,200.0
2021-12-21 15:00:00,593.25,593.25,593.06,593.06,200.0,570.9703,570.9703,570.7874,570.7874,200.0
2021-12-21 15:10:00,593.14,593.52,591.8,591.8,1311.0,570.8644,571.2302,569.5748,569.5748,1311.0
2021-12-21 15:20:00,592.24,592.55,592.12,592.53,1402.0,569.9982,570.2966,569.8827,570.2773,1402.0
2021-12-21 15:30:00,593.02,593.37,592.15,592.15,1724.0,570.7489,571.0858,569.9116,569.9116,1724.0
2021-12-21 15:40:00,592.53,592.53,591.37,591.37,1876.0,570.2773,570.2773,569.1609,569.1609,1876.0
2021-12-21 15:50:00,591.69,595.66,591.69,594.53,14208.0,569.4689,573.2898,569.4689,572.2022,14208.0
2021-12-22 09:30:00,595.36,596.02,591.82,591.82,2797.0,573.0011,573.6363,569.594,569.594,2797.0
2021-12-22 09:40:00,594.67,598.81,594.66,598.81,1668.0,572.337,576.3215,572.3273,576.3215,1668.0
2021-12-22 09:50:00,598.9,598.9,595.21,595.22,1864.0,576.4081,576.4081,572.8567,572.8663,1864.0
2021-12-22 10:00:00,596.28,596.95,594.57,594.57,1892.0,573.8865,574.5313,572.2407,572.2407,1892.0
2021-12-22 10:10:00,594.84,596.58,594.84,596.58,2663.0,572.5006,574.1752,572.5006,574.1752,2663.0
2021-12-22 10:20:00,596.53,599.09,596.52,598.75,3241.0,574.1271,576.591,574.1175,576.2637,3241.0
2021-12-22 10:30:00,598.96,600.94,598.96,600.94,2057.0,576.4659,578.3715,576.4659,578.3715,2057.0
2021-12-22 10:40:00,600.57,601.33,600.11,601.33,1333.0,578.0154,578.7469,577.5727,578.7469,1333.0
2021-12-22 10:50:00,601.46,602.36,600.09,600.11,77066.0,578.872,579.7382,577.5534,577.5727,77066.0
2021-12-22 11:00:00,600.0,600.37,599.73,600.37,700.0,577.4668,577.8229,577.2069,577.8229,700.0
2021-12-22 11:10:00,600.4,601.0,600.13,601.0,872.0,577.8518,578.4292,577.5919,578.4292,872.0
2021-12-22 11:20:00,601.58,601.58,599.56,599.56,404.0,578.9875,578.9875,577.0433,577.0433,404.0
2021-12-22 11:30:00,600.08,600.85,600.08,600.85,13508.0,577.5438,578.2849,577.5438,578.2849,13508.0
2021-12-22 11:40:00,600.9,600.9,600.73,600.73,200.0,578.333,578.333,578.1694,578.1694,200.0
2021-12-22 11:50:00,601.87,603.07,601.4,603.0,600.0,579.2666,580.4215,578.8142,580.3541,600.0
2021-12-22 12:00:00,602.5,602.5,601.09,601.58,4314.0,579.8729,579.8729,578.5159,578.9875,4314.0
2021-12-22 12:10:00,601.82,602.04,601.6,601.94,662.0,579.2185,579.4302,579.0067,579.3339,662.0
2021-12-22 12:20:00,601.43,601.43,600.54,600.55,868.0,578.8431,578.8431,577.9865,577.9961,868.0
2021-12-22 12:30:00,600.73,601.67,600.73,601.67,238.0,578.1694,579.0741,578.1694,579.0741,238.0
2021-12-22 12:40:00,601.56,602.25,601.41,602.22,505.0,578.9682,579.6323,578.8238,579.6034,505.0
2021-12-22 12:50:00,601.8,601.8,600.55,600.55,1223.0,579.1992,579.1992,577.9961,577.9961,1223.0
2021-12-22 13:00:00,600.3,600.97,600.29,600.65,300.0,577.7555,578.4004,577.7459,578.0924,300.0
2021-12-22 13:10:00,601.23,601.23,600.41,600.41,200.0,578.6506,578.6506,577.8614,577.8614,200.0
2021-12-22 13:20:00,599.79,599.98,599.7,599.75,1165.0,577.2647,577.4476,577.1781,577.2262,1165.0
2021-12-22 13:30:00,600.43,600.43,599.88,599.88,331.0,577.8807,577.8807,577.3513,577.3513,331.0
2021-12-22 13:40:00,599.65,599.69,598.91,599.56,974.0,577.1299,577.1684,576.4177,577.0433,974.0
2021-12-22 13:50:00,599.49,600.29,599.49,599.54,580.0,576.976,577.7459,576.976,577.0241,580.0
2021-12-22 14:00:00,598.84,599.31,598.84,599.31,359.0,576.3504,576.8027,576.3504,576.8027,359.0
2021-12-22 14:10:00,599.86,600.02,599.37,600.02,500.0,577.3321,577.486,576.8605,577.486,500.0
2021-12-22 14:20:00,600.37,600.37,598.84,598.84,680.0,577.8229,577.8229,576.3504,576.3504,680.0
2021-12-22 14:30:00,599.77,600.98,599.77,600.48,805.0,577.2454,578.41,577.2454,577.9288,805.0
2021-12-22 14:40:00,601.6,602.81,601.6,601.87,3534.0,579.0067,580.1713,579.0067,579.2666,3534.0
2021-12-22 14:50:00,601.93,602.91,601.76,602.9,1030.0,579.3243,580.2675,579.1607,580.2579,1030.0
2021-12-22 15:00:00,603.54,603.54,602.3,603.32,1437.0,580.8739,580.8739,579.6804,580.6621,1437.0
2021-12-22 15:10:00,603.56,604.13,603.47,603.47,1430.0,580.8931,581.4417,580.8065,580.8065,1430.0
2021-12-22 15:20:00,602.94,603.76,602.51,603.76,850.0,580.2964,581.0856,579.8825,581.0856,850.0
2021-12-22 15:30:00,603.36,603.79,602.91,603.79,1838.0,580.7006,581.1145,580.2675,581.1145,1838.0
2021-12-22 15:40:00,603.98,604.37,603.83,604.08,2070.0,581.2973,581.6727,581.153,581.3936,2070.0
2021-12-22 15:50:00,604.22,605.47,604.08,604.33,13303.0,581.5283,582.7314,581.3936,581.6342,13303.0
2021-12-23 09:30:00,609.19,611.2,607.94,609.49,4326.0,586.3117,588.2462,585.1086,586.6004,4326.0
2021-12-23 09:40:00,612.42,612.42,609.87,609.87,215.0,589.4204,589.4204,586.9661,586.9661,215.0
2021-12-23 09:50:00,609.88,610.43,609.05,610.42,669.0,586.9758,587.5051,586.1769,587.4955,669.0
2021-12-23 10:00:00,611.0,611.21,609.79,611.21,500.0,588.0537,588.2558,586.8891,588.2558,500.0
2021-12-23 10:10:00,612.1,612.38,610.0,610.97,2755.0,589.1124,589.3819,587.0912,588.0248,2755.0
2021-12-23 10:20:00,611.36,611.36,610.94,610.94,200.0,588.4002,588.4002,587.9959,587.9959,200.0
2021-12-23 10:30:00,612.33,613.36,612.33,612.71,1226.0,589.3337,590.3251,589.3337,589.6995,1226.0
2021-12-23 10:40:00,613.06,613.91,612.34,613.7,2188.0,590.0363,590.8544,589.3434,590.6523,2188.0
2021-12-23 10:50:00,613.98,614.67,613.25,613.74,915.0,590.9218,591.5859,590.2192,590.6908,915.0
2021-12-23 11:00:00,613.91,615.1,613.91,615.0,1577.0,590.8544,591.9997,590.8544,591.9035,1577.0
2021-12-23 11:10:00,614.68,615.94,614.67,615.94,1506.0,591.5955,592.8082,591.5859,592.8082,1506.0
2021-12-23 11:20:00,615.66,615.66,614.73,614.75,1924.0,592.5387,592.5387,591.6436,591.6629,1924.0
2021-12-23 11:30:00,614.33,614.5,613.79,614.19,1295.0,591.2586,591.4222,590.7389,591.1239,1295.0
2021-12-23 11:40:00,614.36,615.04,613.38,614.21,3464.0,591.2875,591.942,590.3443,591.1431,3464.0
2021-12-23 11:50:00,614.58,615.28,614.47,614.86,1298.0,591.4992,592.173,591.3934,591.7687,1298.0
2021-12-23 12:00:00,615.06,616.34,615.06,616.34,1646.0,591.9612,593.1931,591.9612,593.1931,1646.0
2021-12-23 12:10:00,616.61,616.61,615.0,615.0,705.0,593.453,593.453,591.9035,591.9035,705.0
2021-12-23 12:20:00,615.56,616.03,614.09,614.09,2226.0,592.4424,592.8948,591.0276,591.0276,2226.0
2021-12-23 12:30:00,614.79,615.02,614.18,614.27,2030.0,591.7014,591.9227,591.1143,591.2009,2030.0
2021-12-23 12:40:00,614.27,615.21,614.27,614.67,1015.0,591.2009,592.1056,591.2009,591.5859,1015.0
2021-12-23 12:50:00,615.2,615.93,615.13,615.93,537.0,592.096,592.7985,592.0286,592.7985,537.0
2021-12-23 13:00:00,614.92,615.09,614.66,614.67,1228.0,591.8265,591.9901,591.5762,591.5859,1228.0
2021-12-23 13:10:00,614.06,614.19,613.9,614.15,500.0,590.9988,591.1239,590.8448,591.0854,500.0
2021-12-23 13:20:00,613.77,614.93,613.71,614.93,865.0,590.7197,591.8361,590.6619,591.8361,865.0
2021-12-23 13:30:00,615.23,616.02,615.0,615.18,1900.0,592.1248,592.8852,591.9035,592.0767,1900.0
2021-12-23 13:40:00,614.64,615.27,614.64,615.27,652.0,591.557,592.1633,591.557,592.1633,652.0
2021-12-23 13:50:00,616.01,616.15,615.34,616.1,2675.0,592.8755,593.0103,592.2307,592.9622,2675.0
2021-12-23 14:00:00,616.39,616.49,616.39,616.49,219.0,593.2413,593.3375,593.2413,593.3375,219.0
2021-12-23 14:10:00,616.45,616.45,614.36,614.36,4272.0,593.299,593.299,591.2875,591.2875,4272.0
2021-12-23 14:20:00,614.26,614.46,614.11,614.46,551.0,591.1913,591.3838,591.0469,591.3838,551.0
2021-12-23 14:30:00,614.19,614.2,613.98,613.98,500.0,591.1239,591.1335,590.9218,590.9218,500.0
2021-12-23 14:40:00,614.02,614.63,614.02,614.63,1056.0,590.9603,591.5474,590.9603,591.5474,1056.0
2021-12-23 14:50:00,614.44,614.69,614.44,614.69,348.0,591.3645,591.6051,591.3645,591.6051,348.0
2021-12-23 15:00:00,614.77,614.79,614.36,614.54,1223.0,591.6821,591.7014,591.2875,591.4607,1223.0
2021-12-23 15:10:00,615.0,615.07,614.27,614.27,1003.0,591.9035,591.9708,591.2009,591.2009,1003.0
2021-12-23 15:20:00,614.37,614.37,613.25,613.25,400.0,591.2971,591.2971,590.2192,590.2192,400.0
2021-12-23 15:30:00,614.0,614.3,612.93,614.05,1913.0,590.941,591.2298,589.9112,590.9891,1913.0
2021-12-23 15:40:00,613.83,614.83,613.83,614.61,1340.0,590.7774,591.7399,590.7774,591.5281,1340.0
2021-12-23 15:50:00,614.63,614.64,611.04,611.57,7687.0,591.5474,591.557,588.0922,588.6023,7687.0
2021-12-27 09:30:00,615.24,616.38,612.33,615.51,3508.0,592.1345,593.2316,589.3337,592.3943,3508.0
2021-12-27 09:40:00,613.64,613.64,611.82,612.42,400.0,590.5945,590.5945,588.8429,589.4204,400.0
2021-12-27 09:50:00,612.91,615.27,612.91,614.5,1427.0,589.892,592.1633,589.892,591.4222,1427.0
2021-12-27 10:00:00,617.98,618.94,617.97,618.94,658.0,594.7716,595.6955,594.7619,595.6955,658.0
2021-12-27 10:10:00,618.63,618.65,614.82,614.82,1315.0,595.3971,595.4164,591.7302,591.7302,1315.0
2021-12-27 10:20:00,615.12,615.3,614.71,614.71,405.0,592.019,592.1922,591.6244,591.6244,405.0
2021-12-27 10:30:00,616.64,616.64,613.97,613.97,700.0,593.4819,593.4819,590.9122,590.9122,700.0
2021-12-27 10:40:00,614.47,615.52,614.1,614.1,1058.0,591.3934,592.4039,591.0373,591.0373,1058.0
2021-12-27 10:50:00,614.36,614.36,614.36,614.36,100.0,591.2875,591.2875,591.2875,591.2875,100.0
2021-12-27 11:00:00,613.93,613.96,613.37,613.62,770.0,590.8737,590.9025,590.3347,590.5753,770.0
2021-12-27 11:10:00,614.33,614.33,610.95,611.32,2000.0,591.2586,591.2586,588.0056,588.3617,2000.0
2021-12-27 11:20:00,612.41,612.61,612.38,612.61,1289.0,589.4107,589.6032,589.3819,589.6032,1289.0
2021-12-27 11:30:00,612.73,612.73,612.66,612.66,300.0,589.7187,589.7187,589.6514,589.6514,300.0
2021-12-27 11:40:00,612.97,613.0,612.51,613.0,301.0,589.9497,589.9786,589.507,589.9786,301.0
2021-12-27 11:50:00,613.0,613.96,613.0,613.33,1002.0,589.9786,590.9025,589.9786,590.2962,1002.0
2021-12-27 12:00:00,614.27,614.63,614.1,614.54,853.0,591.2009,591.5474,591.0373,591.4607,853.0
2021-12-27 12:10:00,613.95,614.16,613.95,614.16,200.0,590.8929,591.095,590.8929,591.095,200.0
2021-12-27 12:20:00,614.78,614.78,613.9,614.64,1239.0,591.6917,591.6917,590.8448,591.557,1239.0
2021-12-27 12:30:00,615.05,615.57,615.05,615.05,303.0,591.9516,592.4521,591.9516,591.9516,303.0
2021-12-27 12:40:00,615.25,615.33,615.0,615.0,379.0,592.1441,592.2211,591.9035,591.9035,379.0
2021-12-27 12:50:00,615.29,615.48,614.64,614.64,755.0,592.1826,592.3654,591.557,591.557,755.0
2021-12-27 13:00:00,614.64,614.64,614.64,614.64,0.0,591.557,591.557,591.557,591.557,0.0
2021-12-27 13:10:00,615.14,615.35,614.54,614.54,984.0,592.0382,592.2403,591.4607,591.4607,984.0
2021-12-27 13:20:00,615.04,615.58,614.84,614.84,600.0,591.942,592.4617,591.7495,591.7495,600.0
2021-12-27 13:30:00,616.04,616.04,615.56,615.56,425.0,592.9044,592.9044,592.4424,592.4424,425.0
2021-12-27 13:40:00,615.1,615.42,615.1,615.31,428.0,591.9997,592.3077,591.9997,592.2018,428.0
2021-12-27 13:50:00,615.95,617.08,615.95,616.34,700.0,592.8178,593.9054,592.8178,593.1931,700.0
2021-12-27 14:00:00,616.49,616.84,616.49,616.58,715.0,593.3375,593.6744,593.3375,593.4241,715.0
2021-12-27 14:10:00,616.39,616.88,616.39,616.88,200.0,593.2413,593.7129,593.2413,593.7129,200.0
2021-12-27 14:20:00,616.41,617.43,616.41,617.22,520.0,593.2605,594.2422,593.2605,594.0401,520.0
2021-12-27 14:30:00,617.06,617.54,616.94,617.34,1088.0,593.8861,594.3481,593.7706,594.1556,1088.0
2021-12-27 14:40:00,616.62,616.62,616.62,616.62,100.0,593.4626,593.4626,593.4626,593.4626,100.0
2021-12-27 14:50:00,616.41,616.77,615.91,616.77,1406.0,593.2605,593.607,592.7793,593.607,1406.0
2021-12-27 15:00:00,616.91,616.91,616.35,616.5,1013.0,593.7417,593.7417,593.2028,593.3471,1013.0
2021-12-27 15:10:00,616.45,616.5,615.84,616.33,1371.0,593.299,593.3471,592.7119,593.1835,1371.0
2021-12-27 15:20:00,617.01,617.62,616.33,617.62,1434.0,593.838,594.4251,593.1835,594.4251,1434.0
2021-12-27 15:30:00,617.68,618.75,617.67,618.29,1485.0,594.4828,595.5126,594.4732,595.0699,1485.0
2021-12-27 15:40:00,618.17,619.06,617.83,618.99,2601.0,594.9544,595.811,594.6272,595.7436,2601.0
2021-12-27 15:50:00,619.26,619.96,618.6,618.74,16227.0,596.0035,596.6772,595.3683,595.503,16227.0
2021-12-28 09:30:00,620.6,622.01,618.0,619.35,3158.0,597.2932,598.6502,594.7908,596.0901,3158.0
2021-12-28 09:40:00,621.83,623.16,620.59,620.59,701.0,598.477,599.757,597.2835,597.2835,701.0
2021-12-28 09:50:00,622.35,622.59,622.35,622.59,1549.0,598.9774,599.2084,598.9774,599.2084,1549.0
2021-12-28 10:00:00,621.0,621.0,619.05,619.05,730.0,597.6781,597.6781,595.8014,595.8014,730.0
2021-12-28 10:10:00,619.05,620.12,618.15,618.46,1612.0,595.8014,596.8312,594.9352,595.2335,1612.0
2021-12-28 10:20:00,619.13,620.49,619.1,620.23,470.0,595.8784,597.1873,595.8495,596.9371,470.0
2021-12-28 10:30:00,620.89,620.89,620.16,620.16,512.0,597.5723,597.5723,596.8697,596.8697,512.0
2021-12-28 10:40:00,621.75,621.75,619.67,619.67,1283.0,598.4,598.4,596.3981,596.3981,1283.0
2021-12-28 10:50:00,620.93,620.93,619.27,619.27,483.0,597.6108,597.6108,596.0131,596.0131,483.0
2021-12-28 11:00:00,619.71,620.22,619.1,619.1,1389.0,596.4366,596.9274,595.8495,595.8495,1389.0
2021-12-28 11:10:00,619.07,619.44,619.03,619.13,504.0,595.8206,596.1767,595.7821,595.8784,504.0
2021-12-28 11:20:00,619.25,619.25,618.19,618.19,976.0,595.9939,595.9939,594.9737,594.9737,976.0
2021-12-28 11:30:00,618.6,618.6,617.09,617.09,692.0,595.3683,595.3683,593.915,593.915,692.0
2021-12-28 11:40:00,618.1,618.1,618.09,618.1,100.0,594.887,594.887,594.8774,594.887,100.0
2021-12-28 11:50:00,619.33,619.33,619.33,619.33,200.0,596.0709,596.0709,596.0709,596.0709,200.0
2021-12-28 12:00:00,620.01,620.01,618.34,619.24,1009.0,596.7253,596.7253,595.118,595.9842,1009.0
2021-12-28 12:10:00,618.85,618.85,618.84,618.85,100.0,595.6089,595.6089,595.5993,595.6089,100.0
2021-12-28 12:20:00,618.34,618.63,617.28,618.13,1902.0,595.118,595.3971,594.0978,594.9159,1902.0
2021-12-28 12:30:00,618.12,618.22,616.69,616.96,1806.0,594.9063,595.0025,593.53,593.7899,1806.0
2021-12-28 12:40:00,617.01,618.05,617.01,618.05,435.0,593.838,594.8389,593.838,594.8389,435.0
2021-12-28 12:50:00,618.19,619.02,618.01,619.02,500.0,594.9737,595.7725,594.8004,595.7725,500.0
2021-12-28 13:00:00,617.99,617.99,617.58,617.58,579.0,594.7812,594.7812,594.3866,594.3866,579.0
2021-12-28 13:10:00,616.99,617.45,616.94,617.45,425.0,593.8187,594.2615,593.7706,594.2615,425.0
2021-12-28 13:20:00,616.67,616.67,616.32,616.45,1218.0,593.5108,593.5108,593.1739,593.299,1218.0
2021-12-28 13:30:00,616.45,616.45,616.45,616.45,0.0,593.299,593.299,593.299,593.299,0.0
2021-12-28 13:40:00,616.72,616.83,616.09,616.09,963.0,593.5589,593.6647,592.9525,592.9525,963.0
2021-12-28 13:50:00,617.06,617.15,617.02,617.15,300.0,593.8861,593.9727,593.8476,593.9727,300.0
2021-12-28 14:00:00,616.75,616.86,616.19,616.19,410.0,593.5877,593.6936,593.0488,593.0488,410.0
2021-12-28 14:10:00,616.34,617.24,616.34,617.23,320.0,593.1931,594.0593,593.1931,594.0497,320.0
2021-12-28 14:20:00,617.37,617.37,617.37,617.37,100.0,594.1845,594.1845,594.1845,594.1845,100.0
2021-12-28 14:30:00,617.16,617.17,615.62,615.62,420.0,593.9824,593.992,592.5002,592.5002,420.0
2021-12-28 14:40:00,616.58,616.6,616.11,616.57,484.0,593.4241,593.4434,592.9718,593.4145,484.0
2021-12-28 14:50:00,616.37,616.37,615.74,615.75,691.0,593.222,593.222,592.6157,592.6253,691.0
2021-12-28 15:00:00,615.91,615.95,615.91,615.95,244.0,592.7793,592.8178,592.7793,592.8178,244.0
2021-12-28 15:10:00,615.65,616.54,615.65,615.94,656.0,592.5291,593.3856,592.5291,592.8082,656.0
2021-12-28 15:20:00,616.86,616.98,616.01,616.39,1200.0,593.6936,593.8091,592.8755,593.2413,1200.0
2021-12-28 15:30:00,616.11,617.09,615.96,617.09,800.0,592.9718,593.915,592.8274,593.915,800.0
2021-12-28 15:40:00,616.75,617.91,616.75,617.22,1501.0,593.5877,594.7042,593.5877,594.0401,1501.0
2021-12-28 15:50:00,616.0,616.42,614.64,615.08,9259.0,592.8659,593.2701,591.557,591.9805,9259.0
2021-12-29 09:30:00,616.22,618.97,612.81,616.4,2301.0,593.0777,595.7244,589.7957,593.2509,2301.0
2021-12-29 09:40:00,618.86,619.06,618.86,618.94,681.0,595.6185,595.811,595.6185,595.6955,681.0
2021-12-29 09:50:00,615.05,615.05,615.05,615.05,100.0,591.9516,591.9516,591.9516,591.9516,100.0
2021-12-29 10:00:00,615.2,615.2,613.79,614.55,1286.0,592.096,592.096,590.7389,591.4704,1286.0
2021-12-29 10:10:00,613.49,613.86,613.01,613.49,707.0,590.4502,590.8063,589.9882,590.4502,707.0
2021-12-29 10:20:00,613.9,615.68,613.9,615.68,847.0,590.8448,592.5579,590.8448,592.5579,847.0
2021-12-29 10:30:00,614.61,616.94,614.61,616.94,810.0,591.5281,593.7706,591.5281,593.7706,810.0
2021-12-29 10:40:00,618.74,618.74,616.97,616.98,789.0,595.503,595.503,593.7995,593.8091,789.0
2021-12-29 10:50:00,617.64,618.24,617.64,618.24,200.0,594.4443,595.0218,594.4443,595.0218,200.0
2021-12-29 11:00:00,618.04,618.04,617.62,617.62,350.0,594.8293,594.8293,594.4251,594.4251,350.0
2021-12-29 11:10:00,617.04,617.59,616.6,617.59,1100.0,593.8669,594.3962,593.4434,594.3962,1100.0
2021-12-29 11:20:00,617.63,618.07,616.03,616.03,1000.0,594.4347,594.8582,592.8948,592.8948,1000.0
2021-12-29 11:30:00,615.93,618.28,615.25,615.25,800.0,592.7985,595.0603,592.1441,592.1441,800.0
2021-12-29 11:40:00,615.44,616.04,615.44,615.5,300.0,592.3269,592.9044,592.3269,592.3847,300.0
2021-12-29 11:50:00,615.75,615.75,613.39,613.39,611.0,592.6253,592.6253,590.3539,590.3539,611.0
2021-12-29 12:00:00,613.92,613.92,613.09,613.82,600.0,590.864,590.864,590.0652,590.7678,600.0
2021-12-29 12:10:00,612.52,612.52,612.52,612.52,100.0,589.5166,589.5166,589.5166,589.5166,100.0
2021-12-29 12:20:00,612.7,613.48,612.52,613.4,954.0,589.6898,590.4406,589.5166,590.3636,954.0
2021-12-29 12:30:00,612.43,613.6,612.43,613.6,2454.0,589.43,590.556,589.43,590.556,2454.0
2021-12-29 12:40:00,613.72,613.72,613.16,613.17,600.0,590.6715,590.6715,590.1326,590.1422,600.0
2021-12-29 12:50:00,612.12,612.12,611.76,611.76,281.0,589.1316,589.1316,588.7852,588.7852,281.0
2021-12-29 13:00:00,612.91,613.19,612.9,613.19,302.0,589.892,590.1614,589.8823,590.1614,302.0
2021-12-29 13:10:00,612.54,612.56,612.39,612.39,852.0,589.5359,589.5551,589.3915,589.3915,852.0
2021-12-29 13:20:00,612.62,613.31,611.71,611.71,1122.0,589.6129,590.2769,588.737,588.737,1122.0
2021-12-29 13:30:00,611.83,612.2,611.2,611.22,519.0,588.8525,589.2086,588.2462,588.2654,519.0
2021-12-29 13:40:00,611.1,611.65,611.08,611.19,661.0,588.1499,588.6793,588.1307,588.2366,661.0
2021-12-29 13:50:00,611.53,613.93,611.53,613.93,500.0,588.5638,590.8737,588.5638,590.8737,500.0
2021-12-29 14:00:00,613.78,613.78,612.46,612.46,1465.0,590.7293,590.7293,589.4589,589.4589,1465.0
2021-12-29 14:10:00,612.54,613.59,612.54,613.59,844.0,589.5359,590.5464,589.5359,590.5464,844.0
2021-12-29 14:20:00,613.92,613.92,613.92,613.92,100.0,590.864,590.864,590.864,590.864,100.0
2021-12-29 14:30:00,613.81,614.13,613.67,614.1,2065.0,590.7582,591.0661,590.6234,591.0373,2065.0
2021-12-29 14:40:00,614.1,614.1,614.1,614.1,0.0,591.0373,591.0373,591.0373,591.0373,0.0
2021-12-29 14:50:00,613.51,613.53,613.08,613.19,1335.0,590.4694,590.4887,590.0556,590.1614,1335.0
2021-12-29 15:00:00,613.54,613.96,613.43,613.65,1086.0,590.4983,590.9025,590.3924,590.6042,1086.0
2021-12-29 15:10:00,613.79,614.66,613.74,614.56,1367.0,590.7389,591.5762,590.6908,591.48,1367.0
2021-12-29 15:20:00,614.24,615.89,614.16,615.76,500.0,591.172,592.76,591.095,592.6349,500.0
2021-12-29 15:30:00,615.67,617.13,615.58,616.53,2592.0,592.5483,593.9535,592.4617,593.376,2592.0
2021-12-29 15:40:00,616.41,617.27,616.19,617.27,3402.0,593.2605,594.0882,593.0488,594.0882,3402.0
2021-12-29 15:50:00,617.5,617.6,614.79,614.79,16153.0,594.3096,594.4058,591.7014,591.7014,16153.0
2021-12-30 09:30:00,616.75,618.2,615.0,617.54,4493.0,593.5877,594.9833,591.9035,594.3481,4493.0
2021-12-30 09:40:00,615.23,616.43,615.0,616.21,570.0,592.1248,593.2798,591.9035,593.068,570.0
2021-12-30 09:50:00,616.21,616.21,616.21,616.21,0.0,593.068,593.068,593.068,593.068,0.0
2021-12-30 10:00:00,615.22,616.3,614.09,616.3,1173.0,592.1152,593.1546,591.0276,593.1546,1173.0
2021-12-30 10:10:00,616.74,617.34,615.23,615.32,1267.0,593.5781,594.1556,592.1248,592.2115,1267.0
2021-12-30 10:20:00,616.55,616.57,616.42,616.42,300.0,593.3953,593.4145,593.2701,593.2701,300.0
2021-12-30 10:30:00,615.39,617.22,615.0,617.05,1715.0,592.2788,594.0401,591.9035,593.8765,1715.0
2021-12-30 10:40:00,617.45,618.58,617.45,618.58,793.0,594.2615,595.349,594.2615,595.349,793.0
2021-12-30 10:50:00,618.05,618.35,617.72,617.73,300.0,594.8389,595.1277,594.5213,594.5309,300.0
2021-12-30 11:00:00,616.49,617.63,616.49,617.49,962.0,593.3375,594.4347,593.3375,594.3,962.0
2021-12-30 11:10:00,617.27,617.27,616.66,616.67,328.0,594.0882,594.0882,593.5011,593.5108,328.0
2021-12-30 11:20:00,616.81,617.48,616.71,617.03,500.0,593.6455,594.2903,593.5493,593.8572,500.0
2021-12-30 11:30:00,617.98,617.98,615.46,616.34,8093.0,594.7716,594.7716,592.3462,593.1931,8093.0
2021-12-30 11:40:00,616.35,616.52,615.76,616.32,1700.0,593.2028,593.3664,592.6349,593.1739,1700.0
2021-12-30 11:50:00,616.32,616.4,615.0,615.0,1535.0,593.1739,593.2509,591.9035,591.9035,1535.0
2021-12-30 12:00:00,615.21,616.78,615.21,615.9,1223.0,592.1056,593.6166,592.1056,592.7697,1223.0
2021-12-30 12:10:00,616.0,616.0,615.57,615.89,700.0,592.8659,592.8659,592.4521,592.76,700.0
2021-12-30 12:20:00,615.32,615.9,615.31,615.9,924.0,592.2115,592.7697,592.2018,592.7697,924.0
2021-12-30 12:30:00,617.03,617.03,617.03,617.03,100.0,593.8572,593.8572,593.8572,593.8572,100.0
2021-12-30 12:40:00,616.76,617.18,616.76,617.18,724.0,593.5974,594.0016,593.5974,594.0016,724.0
2021-12-30 12:50:00,617.27,617.27,616.29,616.65,710.0,594.0882,594.0882,593.145,593.4915,710.0
2021-12-30 13:00:00,616.53,616.53,616.45,616.45,200.0,593.376,593.376,593.299,593.299,200.0
2021-12-30 13:10:00,616.19,616.5,616.19,616.5,302.0,593.0488,593.3471,593.0488,593.3471,302.0
2021-12-30 13:20:00,616.25,617.79,616.25,617.21,400.0,593.1065,594.5887,593.1065,594.0305,400.0
2021-12-30 13:30:00,617.21,617.59,617.2,617.59,400.0,594.0305,594.3962,594.0208,594.3962,400.0
2021-12-30 13:40:00,617.0,617.49,616.85,617.15,1645.0,593.8284,594.3,593.684,593.9727,1645.0
2021-12-30 13:50:00,616.94,617.68,616.94,617.63,1117.0,593.7706,594.4828,593.7706,594.4347,1117.0
2021-12-30 14:00:00,617.24,617.61,617.2,617.48,744.0,594.0593,594.4155,594.0208,594.2903,744.0
2021-12-30 14:10:00,617.38,617.38,616.98,617.09,300.0,594.1941,594.1941,593.8091,593.915,300.0
2021-12-30 14:20:00,617.22,617.22,615.91,615.91,1865.0,594.0401,594.0401,592.7793,592.7793,1865.0
2021-12-30 14:30:00,615.32,615.87,615.25,615.87,900.0,592.2115,592.7408,592.1441,592.7408,900.0
2021-12-30 14:40:00,616.04,616.04,616.04,616.04,100.0,592.9044,592.9044,592.9044,592.9044,100.0
2021-12-30 14:50:00,615.44,615.44,614.89,615.09,1342.0,592.3269,592.3269,591.7976,591.9901,1342.0
2021-12-30 15:00:00,614.62,615.3,614.62,615.3,1022.0,591.5377,592.1922,591.5377,592.1922,1022.0
2021-12-30 15:10:00,614.34,616.72,614.34,616.41,3254.0,591.2683,593.5589,591.2683,593.2605,3254.0
2021-12-30 15:20:00,616.41,616.41,614.92,615.47,1338.0,593.2605,593.2605,591.8265,592.3558,1338.0
2021-12-30 15:30:00,615.47,616.09,614.49,614.58,3605.0,592.3558,592.9525,591.4126,591.4992,3605.0
2021-12-30 15:40:00,614.85,614.85,612.95,613.27,5225.0,591.7591,591.7591,589.9305,590.2384,5225.0
2021-12-30 15:50:00,612.89,613.98,612.25,612.54,20098.0,589.8727,590.9218,589.2567,589.5359,20098.0
2021-12-31 09:30:00,611.43,611.43,611.43,611.43,1500.0,588.4675,588.4675,588.4675,588.4675,1500.0
2021-12-31 09:40:00,612.73,612.82,612.73,612.82,369.0,589.7187,589.8053,589.7187,589.8053,369.0
2021-12-31 09:50:00,613.0,613.93,611.49,611.49,949.0,589.9786,590.8737,588.5253,588.5253,949.0
2021-12-31 10:00:00,611.49,611.49,611.49,611.49,0.0,588.5253,588.5253,588.5253,588.5253,0.0
2021-12-31 10:10:00,612.73,613.26,611.6,613.12,634.0,589.7187,590.2288,588.6312,590.0941,634.0
2021-12-31 10:20:00,613.65,614.89,613.57,613.57,605.0,590.6042,591.7976,590.5272,590.5272,605.0
2021-12-31 10:30:00,613.18,614.38,611.33,611.9,1819.0,590.1518,591.3068,588.3713,588.9199,1819.0
2021-12-31 10:40:00,611.23,611.77,610.58,611.36,829.0,588.2751,588.7948,587.6495,588.4002,829.0
2021-12-31 10:50:00,610.74,611.3,610.51,610.52,1369.0,587.8035,588.3424,587.5821,587.5917,1369.0
2021-12-31 11:00:00,611.47,611.77,611.17,611.17,900.0,588.506,588.7948,588.2173,588.2173,900.0
2021-12-31 11:10:00,611.46,611.91,611.45,611.9,203.0,588.4964,588.9295,588.4868,588.9199,203.0
2021-12-31 11:20:00,612.32,612.32,611.76,611.76,200.0,589.3241,589.3241,588.7852,588.7852,200.0
2021-12-31 11:30:00,611.63,611.63,611.35,611.35,427.0,588.66,588.66,588.3905,588.3905,427.0
2021-12-31 11:40:00,611.21,612.66,611.21,612.66,789.0,588.2558,589.6514,588.2558,589.6514,789.0
2021-12-31 11:50:00,611.56,611.56,610.76,610.76,378.0,588.5927,588.5927,587.8227,587.8227,378.0
2021-12-31 12:00:00,610.67,611.93,610.66,611.93,668.0,587.7361,588.9488,587.7265,588.9488,668.0
2021-12-31 12:10:00,611.93,611.93,611.93,611.93,0.0,588.9488,588.9488,588.9488,588.9488,0.0
2021-12-31 12:20:00,612.5,612.88,612.41,612.88,803.0,589.4974,589.8631,589.4107,589.8631,803.0
2021-12-31 12:30:00,612.81,613.55,612.81,613.55,500.0,589.7957,590.5079,589.7957,590.5079,500.0
2021-12-31 12:40:00,613.57,614.05,613.39,613.39,898.0,590.5272,590.9891,590.3539,590.3539,898.0
2021-12-31 12:50:00,614.29,614.83,614.29,614.83,518.0,591.2201,591.7399,591.2201,591.7399,518.0
2021-12-31 13:00:00,614.83,614.83,614.83,614.83,100.0,591.7399,591.7399,591.7399,591.7399,100.0
2021-12-31 13:10:00,615.34,615.34,615.34,615.34,100.0,592.2307,592.2307,592.2307,592.2307,100.0
2021-12-31 13:20:00,615.59,615.59,615.59,615.59,200.0,592.4713,592.4713,592.4713,592.4713,200.0
2021-12-31 13:30:00,615.01,615.01,614.51,614.93,500.0,591.9131,591.9131,591.4319,591.8361,500.0
2021-12-31 13:40:00,614.55,614.55,614.55,614.55,200.0,591.4704,591.4704,591.4704,591.4704,200.0
2021-12-31 13:50:00,614.53,615.62,614.53,615.62,1001.0,591.4511,592.5002,591.4511,592.5002,1001.0
2021-12-31 14:00:00,615.19,616.27,615.19,616.17,1124.0,592.0863,593.1258,592.0863,593.0295,1124.0
2021-12-31 14:10:00,615.16,615.16,614.55,614.92,517.0,592.0575,592.0575,591.4704,591.8265,517.0
2021-12-31 14:20:00,615.08,615.08,615.07,615.08,500.0,591.9805,591.9805,591.9708,591.9805,500.0
2021-12-31 14:30:00,615.57,615.86,615.29,615.86,415.0,592.4521,592.7312,592.1826,592.7312,415.0
2021-12-31 14:40:00,615.89,616.11,615.08,616.11,1144.0,592.76,592.9718,591.9805,592.9718,1144.0
2021-12-31 14:50:00,615.28,615.28,614.35,614.35,400.0,592.173,592.173,591.2779,591.2779,400.0
2021-12-31 15:00:00,614.75,615.33,614.39,615.33,1214.0,591.6629,592.2211,591.3164,592.2211,1214.0
2021-12-31 15:10:00,615.17,615.17,614.73,614.78,534.0,592.0671,592.0671,591.6436,591.6917,534.0
2021-12-31 15:20:00,615.17,615.55,614.84,615.45,1798.0,592.0671,592.4328,591.7495,592.3366,1798.0
2021-12-31 15:30:00,615.66,615.66,614.41,614.71,1099.0,592.5387,592.5387,591.3356,591.6244,1099.0
2021-12-31 15:40:00,615.08,616.24,614.74,616.06,2300.0,591.9805,593.0969,591.6532,592.9237,2300.0
2021-12-31 15:50:00,615.23,615.23,612.32,612.94,12855.0,592.1248,592.1248,589.3241,589.9208,12855.0
2022-01-03 09:30:00,614.33,617.13,614.09,614.69,6361.0,591.2586,593.9535,591.0276,591.6051,6361.0
2022-01-03 09:40:00,613.67,613.67,608.44,608.92,2136.0,590.6234,590.6234,585.5898,586.0518,2136.0
2022-01-03 09:50:00,608.72,609.04,601.65,601.65,5227.0,585.8593,586.1673,579.0548,579.0548,5227.0
2022-01-03 10:00:00,603.83,604.37,600.37,600.47,3583.0,581.153,581.6727,577.8229,577.9191,3583.0
2022-01-03 10:10:00,600.88,600.9,598.2,598.56,3278.0,578.3138,578.333,575.7344,576.0809,3278.0
2022-01-03 10:20:00,596.57,598.31,594.87,595.78,3924.0,574.1656,575.8403,572.5295,573.4053,3924.0
2022-01-03 10:30:00,594.83,595.35,591.79,595.35,3301.0,572.491,572.9914,569.5651,572.9914,3301.0
2022-01-03 10:40:00,595.87,595.97,591.44,592.63,4657.0,573.4919,573.5881,569.2283,570.3736,4657.0
2022-01-03 10:50:00,591.39,593.51,591.39,593.51,1500.0,569.1802,571.2205,569.1802,571.2205,1500.0
2022-01-03 11:00:00,593.97,593.97,592.92,593.27,569.0,571.6633,571.6633,570.6527,570.9895,569.0
2022-01-03 11:10:00,592.42,592.43,589.77,590.8,3046.0,570.1715,570.1811,567.621,568.6123,3046.0
2022-01-03 11:20:00,590.22,591.86,589.0,591.86,1559.0,568.0541,569.6325,566.8799,569.6325,1559.0
2022-01-03 11:30:00,591.6,593.93,591.16,591.87,3200.0,569.3823,571.6248,568.9588,569.6421,3200.0
2022-01-03 11:40:00,591.98,591.98,589.51,591.21,2954.0,569.748,569.748,567.3708,569.0069,2954.0
2022-01-03 11:50:00,591.3,591.65,590.07,590.92,1201.0,569.0935,569.4304,567.9097,568.7278,1201.0
2022-01-03 12:00:00,590.5,591.46,589.61,591.46,1701.0,568.3236,569.2475,567.467,569.2475,1701.0
2022-01-03 12:10:00,592.98,592.98,591.99,592.97,3467.0,570.7104,570.7104,569.7576,570.7008,3467.0
2022-01-03 12:20:00,593.02,593.33,592.7,593.14,1500.0,570.7489,571.0473,570.441,570.8644,1500.0
2022-01-03 12:30:00,592.5,592.71,591.58,591.96,3008.0,570.2485,570.4506,569.363,569.7287,3008.0
2022-01-03 12:40:00,591.14,593.0,591.05,592.21,925.0,568.9395,570.7297,568.8529,569.9694,925.0
2022-01-03 12:50:00,591.8,591.8,590.82,590.82,1339.0,569.5748,569.5748,568.6316,568.6316,1339.0
2022-01-03 13:00:00,591.54,592.91,591.36,592.91,1524.0,569.3245,570.6431,569.1513,570.6431,1524.0
2022-01-03 13:10:00,594.11,594.35,593.41,594.35,421.0,571.798,572.029,571.1243,572.029,421.0
2022-01-03 13:20:00,595.27,595.3,594.07,594.69,2780.0,572.9144,572.9433,571.7595,572.3562,2780.0
2022-01-03 13:30:00,594.51,594.81,591.48,591.85,5149.0,572.183,572.4717,569.2668,569.6229,5149.0
2022-01-03 13:40:00,592.7,594.52,592.3,594.51,1575.0,570.441,572.1926,570.056,572.183,1575.0
2022-01-03 13:50:00,594.54,596.17,594.54,595.65,2501.0,572.2119,573.7806,572.2119,573.2802,2501.0
2022-01-03 14:00:00,595.9,595.96,595.36,595.78,1864.0,573.5208,573.5785,573.0011,573.4053,1864.0
2022-01-03 14:10:00,595.99,596.23,595.67,596.23,1800.0,573.6074,573.8384,573.2994,573.8384,1800.0
2022-01-03 14:20:00,596.09,596.09,594.14,594.65,4112.0,573.7036,573.7036,571.8269,572.3177,4112.0
2022-01-03 14:30:00,596.05,596.31,595.14,596.31,2142.0,573.6651,573.9154,572.7893,573.9154,2142.0
2022-01-03 14:40:00,596.64,597.0,596.32,596.65,2923.0,574.233,574.5795,573.925,574.2426,2923.0
2022-01-03 14:50:00,597.0,597.0,595.0,595.0,2110.0,574.5795,574.5795,572.6546,572.6546,2110.0
2022-01-03 15:00:00,594.68,594.68,593.35,593.67,3901.0,572.3466,572.3466,571.0665,571.3745,3901.0
2022-01-03 15:10:00,593.62,594.6,593.47,593.98,2755.0,571.3264,572.2696,571.182,571.6729,2755.0
2022-01-03 15:20:00,594.25,594.3,593.27,593.38,3005.0,571.9327,571.9809,570.9895,571.0954,3005.0
2022-01-03 15:30:00,593.26,595.59,593.02,594.26,3366.0,570.9799,573.2224,570.7489,571.9424,3366.0
2022-01-03 15:40:00,594.49,595.41,593.12,595.4,4626.0,572.1637,573.0492,570.8452,573.0396,4626.0
2022-01-03 15:50:00,595.16,596.48,593.89,595.19,16436.0,572.8086,574.079,571.5863,572.8374,16436.0
2022-01-04 09:30:00,605.17,606.32,600.0,601.46,15832.0,582.4426,583.5495,577.4668,578.872,15832.0
2022-01-04 09:40:00,601.5,601.75,596.68,597.1,8674.0,578.9105,579.1511,574.2715,574.6757,8674.0
2022-01-04 09:50:00,596.27,596.3,594.08,594.56,4690.0,573.8769,573.9058,571.7691,572.2311,4690.0
2022-01-04 10:00:00,594.35,595.65,592.95,592.95,1707.0,572.029,573.2802,570.6816,570.6816,1707.0
2022-01-04 10:10:00,592.19,593.09,591.85,592.19,2304.0,569.9501,570.8163,569.6229,569.9501,2304.0
2022-01-04 10:20:00,590.92,592.65,590.76,591.65,5444.0,568.7278,570.3928,568.5738,569.4304,5444.0
2022-01-04 10:30:00,594.94,594.94,592.2,593.09,2138.0,572.5968,572.5968,569.9597,570.8163,2138.0
2022-01-04 10:40:00,593.07,593.07,588.61,589.37,2545.0,570.7971,570.7971,566.5046,567.236,2545.0
2022-01-04 10:50:00,589.1,590.17,587.51,589.0,4394.0,566.9762,568.006,565.4459,566.8799,4394.0
2022-01-04 11:00:00,588.67,591.13,587.18,587.83,4668.0,566.5623,568.9299,565.1283,565.7538,4668.0
2022-01-04 11:10:00,588.42,589.94,587.83,589.76,2026.0,566.3217,567.7846,565.7538,567.6114,2026.0
2022-01-04 11:20:00,588.79,590.04,588.79,589.25,1748.0,566.6778,567.8809,566.6778,567.1205,1748.0
2022-01-04 11:30:00,589.47,592.81,589.47,591.92,2520.0,567.3323,570.5468,567.3323,569.6902,2520.0
2022-01-04 11:40:00,591.6,592.07,590.91,591.79,5600.0,569.3823,569.8346,568.7182,569.5651,5600.0
2022-01-04 11:50:00,591.79,592.15,590.14,592.06,1047.0,569.5651,569.9116,567.9771,569.825,1047.0
2022-01-04 12:00:00,592.0,592.0,591.32,591.32,1125.0,569.7672,569.7672,569.1128,569.1128,1125.0
2022-01-04 12:10:00,591.97,591.97,591.29,591.63,535.0,569.7384,569.7384,569.0839,569.4111,535.0
2022-01-04 12:20:00,593.15,593.46,592.33,593.46,1148.0,570.8741,571.1724,570.0849,571.1724,1148.0
2022-01-04 12:30:00,592.34,592.34,589.75,589.75,3903.0,570.0945,570.0945,567.6017,567.6017,3903.0
2022-01-04 12:40:00,589.8,589.8,587.8,587.8,4103.0,567.6499,567.6499,565.725,565.725,4103.0
2022-01-04 12:50:00,588.5,588.71,587.92,588.71,1765.0,566.3987,566.6008,565.8405,566.6008,1765.0
2022-01-04 13:00:00,588.0,588.46,587.77,588.23,858.0,565.9175,566.3602,565.6961,566.1388,858.0
2022-01-04 13:10:00,587.1,589.9,587.09,588.67,3676.0,565.0513,567.7461,565.0416,566.5623,3676.0
2022-01-04 13:20:00,588.47,588.84,587.56,587.56,1200.0,566.3698,566.7259,565.494,565.494,1200.0
2022-01-04 13:30:00,586.27,586.69,585.2,586.17,701.0,564.2524,564.6567,563.2226,564.1562,701.0
2022-01-04 13:40:00,585.5,585.5,584.2,584.2,3173.0,563.5114,563.5114,562.2602,562.2602,3173.0
2022-01-04 13:50:00,584.67,585.45,584.02,585.01,3739.0,562.7125,563.4632,562.0869,563.0398,3739.0
2022-01-04 14:00:00,585.26,586.89,585.26,586.89,922.0,563.2804,564.8492,563.2804,564.8492,922.0
2022-01-04 14:10:00,586.97,588.66,586.95,587.23,2300.0,564.9261,566.5527,564.9069,565.1764,2300.0
2022-01-04 14:20:00,586.71,588.29,586.71,588.02,1226.0,564.6759,566.1966,564.6759,565.9367,1226.0
2022-01-04 14:30:00,588.03,588.67,587.59,588.24,1563.0,565.9463,566.5623,565.5229,566.1485,1563.0
2022-01-04 14:40:00,587.89,590.2,587.89,588.67,2066.0,565.8116,568.0348,565.8116,566.5623,2066.0
2022-01-04 14:50:00,590.08,591.73,590.08,590.35,1724.0,567.9193,569.5074,567.9193,568.1792,1724.0
2022-01-04 15:00:00,591.65,593.13,591.65,592.33,2200.0,569.4304,570.8548,569.4304,570.0849,2200.0
2022-01-04 15:10:00,591.81,592.36,591.35,592.19,2061.0,569.5844,570.1137,569.1417,569.9501,2061.0
2022-01-04 15:20:00,592.19,593.56,592.1,592.47,5809.0,569.9501,571.2687,569.8635,570.2196,5809.0
2022-01-04 15:30:00,592.49,592.49,590.82,591.66,8700.0,570.2388,570.2388,568.6316,569.44,8700.0
2022-01-04 15:40:00,591.55,594.18,591.55,593.7,4460.0,569.3341,571.8654,569.3341,571.4034,4460.0
2022-01-04 15:50:00,594.18,594.74,590.96,591.53,25179.0,571.8654,572.4043,568.7663,569.3149,25179.0
2022-01-05 09:30:00,590.18,591.83,585.0,589.31,8086.0,568.0156,569.6036,563.0301,567.1783,8086.0
2022-01-05 09:40:00,589.63,591.67,586.86,586.86,1100.0,567.4862,569.4496,564.8203,564.8203,1100.0
2022-01-05 09:50:00,587.18,590.45,587.18,589.73,1200.0,565.1283,568.2755,565.1283,567.5825,1200.0
2022-01-05 10:00:00,589.1,590.26,587.52,587.57,2667.0,566.9762,568.0926,565.4555,565.5036,2667.0
2022-01-05 10:10:00,587.76,588.57,585.29,585.57,8130.0,565.6865,566.4661,563.3092,563.5787,8130.0
2022-01-05 10:20:00,585.98,590.13,585.87,589.17,4004.0,563.9733,567.9675,563.8675,567.0435,4004.0
2022-01-05 10:30:00,588.58,588.96,588.09,588.55,2621.0,566.4757,566.8414,566.0041,566.4468,2621.0
2022-01-05 10:40:00,588.58,589.47,587.75,588.25,3649.0,566.4757,567.3323,565.6769,566.1581,3649.0
2022-01-05 10:50:00,587.95,588.19,586.11,587.8,2855.0,565.8693,566.1003,564.0984,565.725,2855.0
2022-01-05 11:00:00,588.05,588.09,586.34,586.48,4940.0,565.9656,566.0041,564.3198,564.4545,4940.0
2022-01-05 11:10:00,587.18,587.97,586.56,587.42,1521.0,565.1283,565.8886,564.5315,565.3592,1521.0
2022-01-05 11:20:00,587.18,588.08,586.64,588.07,1433.0,565.1283,565.9945,564.6085,565.9848,1433.0
2022-01-05 11:30:00,588.3,588.95,587.83,588.38,992.0,566.2062,566.8318,565.7538,566.2832,992.0
2022-01-05 11:40:00,588.38,588.38,586.6,586.76,6526.0,566.2832,566.2832,564.57,564.724,6526.0
2022-01-05 11:50:00,586.25,586.5,585.37,585.46,949.0,564.2332,564.4738,563.3862,563.4729,949.0
2022-01-05 12:00:00,585.63,585.78,584.04,584.69,5602.0,563.6365,563.7808,562.1062,562.7318,5602.0
2022-01-05 12:10:00,585.31,585.32,584.7,585.03,1684.0,563.3285,563.3381,562.7414,563.059,1684.0
2022-01-05 12:20:00,585.52,585.88,585.52,585.63,801.0,563.5306,563.8771,563.5306,563.6365,801.0
2022-01-05 12:30:00,585.62,586.09,584.73,584.74,2322.0,563.6268,564.0792,562.7703,562.7799,2322.0
2022-01-05 12:40:00,584.87,586.01,584.86,585.48,1472.0,562.905,564.0022,562.8954,563.4921,1472.0
2022-01-05 12:50:00,585.72,586.47,585.07,586.33,1317.0,563.7231,564.4449,563.0975,564.3102,1317.0
2022-01-05 13:00:00,585.74,586.31,584.76,584.76,4111.0,563.7423,564.2909,562.7991,562.7991,4111.0
2022-01-05 13:10:00,584.27,584.37,582.77,583.29,8480.0,562.3275,562.4238,560.8839,561.3844,8480.0
2022-01-05 13:20:00,582.94,584.3,582.94,584.02,1400.0,561.0475,562.3564,561.0475,562.0869,1400.0
2022-01-05 13:30:00,584.08,584.77,583.03,583.17,2862.0,562.1447,562.8088,561.1341,561.2689,2862.0
2022-01-05 13:40:00,583.55,583.55,582.54,582.55,667.0,561.6346,561.6346,560.6625,560.6721,667.0
2022-01-05 13:50:00,581.23,582.44,581.09,581.12,4735.0,559.4017,560.5663,559.267,559.2958,4735.0
2022-01-05 14:00:00,582.21,583.72,580.21,581.12,2902.0,560.3449,561.7982,558.42,559.2958,2902.0
2022-01-05 14:10:00,579.99,580.53,576.87,577.49,8294.0,558.2083,558.728,555.2055,555.8022,8294.0
2022-01-05 14:20:00,576.97,578.72,575.51,578.15,7615.0,555.3017,556.986,553.8965,556.4374,7615.0
2022-01-05 14:30:00,578.15,578.62,574.25,574.25,6562.0,556.4374,556.8897,552.6839,552.6839,6562.0
2022-01-05 14:40:00,574.57,574.57,573.25,574.03,5262.0,552.9918,552.9918,551.7214,552.4721,5262.0
2022-01-05 14:50:00,574.03,574.71,573.01,573.73,7640.0,552.4721,553.1266,551.4904,552.1834,7640.0
2022-01-05 15:00:00,573.65,573.76,570.65,572.1,7165.0,552.1064,552.2123,549.219,550.6146,7165.0
2022-01-05 15:10:00,571.46,573.07,570.65,571.4,12738.0,549.9986,551.5482,549.219,549.9409,12738.0
2022-01-05 15:20:00,571.88,572.72,570.57,571.13,9482.0,550.4029,551.2113,549.1421,549.681,9482.0
2022-01-05 15:30:00,571.28,573.15,570.56,571.6,13504.0,549.8254,551.6252,549.1324,550.1334,13504.0
2022-01-05 15:40:00,571.65,572.56,567.41,567.49,14398.0,550.1815,551.0573,546.1007,546.1777,14398.0
2022-01-05 15:50:00,565.98,568.95,565.21,566.33,58855.0,544.7244,547.5829,543.9834,545.0613,58855.0
2022-01-06 09:30:00,562.6,562.6,550.23,559.27,20488.0,541.4714,541.4714,529.5659,538.2664,20488.0
2022-01-06 09:40:00,558.38,560.96,556.3,556.6,11008.0,537.4099,539.893,535.408,535.6967,11008.0
2022-01-06 09:50:00,556.65,558.67,555.65,555.88,9383.0,535.7448,537.689,534.7824,535.0037,9383.0
2022-01-06 10:00:00,556.32,557.54,553.71,554.28,13128.0,535.4272,536.6014,532.9152,533.4638,13128.0
2022-01-06 10:10:00,554.83,557.77,550.22,555.83,12051.0,533.9932,536.8228,529.5563,534.9556,12051.0
2022-01-06 10:20:00,556.12,561.41,554.74,561.41,11298.0,535.2347,540.3261,533.9066,540.3261,11298.0
2022-01-06 10:30:00,561.97,563.87,561.48,563.5,7356.0,540.865,542.6937,540.3934,542.3376,7356.0
2022-01-06 10:40:00,563.87,564.39,562.0,564.22,6053.0,542.6937,543.1941,540.8939,543.0305,6053.0
2022-01-06 10:50:00,563.62,563.62,561.01,561.5,5533.0,542.4531,542.4531,539.9411,540.4127,5533.0
2022-01-06 11:00:00,561.83,564.24,560.72,560.72,5170.0,540.7303,543.0498,539.662,539.662,5170.0
2022-01-06 11:10:00,560.55,564.75,560.48,564.24,9795.0,539.4984,543.5406,539.431,543.0498,9795.0
2022-01-06 11:20:00,562.87,562.87,557.91,559.78,8471.0,541.7312,541.7312,536.9575,538.7573,8471.0
2022-01-06 11:30:00,560.11,562.4,559.89,560.98,4301.0,539.0749,541.2789,538.8631,539.9122,4301.0
2022-01-06 11:40:00,560.6,563.25,560.58,563.0,2901.0,539.5465,542.097,539.5272,541.8563,2901.0
2022-01-06 11:50:00,562.91,564.1,562.41,563.23,5620.0,541.7697,542.915,541.2885,542.0777,5620.0
2022-01-06 12:00:00,563.53,565.54,562.53,565.54,60998.0,542.3664,544.301,541.404,544.301,60998.0
2022-01-06 12:10:00,565.54,565.54,563.86,564.65,4388.0,544.301,544.301,542.6841,543.4444,4388.0
2022-01-06 12:20:00,564.24,565.67,564.05,564.05,3947.0,543.0498,544.4261,542.8669,542.8669,3947.0
2022-01-06 12:30:00,565.0,565.18,563.79,564.08,2646.0,543.7812,543.9545,542.6167,542.8958,2646.0
2022-01-06 12:40:00,563.98,564.77,563.76,563.97,7240.0,542.7995,543.5599,542.5878,542.7899,7240.0
2022-01-06 12:50:00,563.79,564.73,563.61,564.2,8750.0,542.6167,543.5214,542.4434,543.0113,8750.0
2022-01-06 13:00:00,563.82,563.91,563.1,563.1,3427.0,542.6456,542.7322,541.9526,541.9526,3427.0
2022-01-06 13:10:00,563.19,563.85,561.86,563.16,6908.0,542.0392,542.6744,540.7592,542.0103,6908.0
2022-01-06 13:20:00,563.16,563.64,560.54,560.54,3099.0,542.0103,542.4723,539.4887,539.4887,3099.0
2022-01-06 13:30:00,561.0,561.57,558.98,559.53,2792.0,539.9315,540.4801,537.9873,538.5167,2792.0
2022-01-06 13:40:00,559.74,562.53,559.73,561.73,6478.0,538.7188,541.404,538.7092,540.634,6478.0
2022-01-06 13:50:00,561.45,564.41,561.44,564.03,6058.0,540.3646,543.2134,540.3549,542.8477,6058.0
2022-01-06 14:00:00,564.03,564.09,562.21,562.68,8307.0,542.8477,542.9054,541.096,541.5484,8307.0
2022-01-06 14:10:00,563.31,565.23,561.93,561.93,5945.0,542.1547,544.0026,540.8265,540.8265,5945.0
2022-01-06 14:20:00,562.5,563.33,561.88,563.33,3034.0,541.3751,542.174,540.7784,542.174,3034.0
2022-01-06 14:30:00,564.3,564.42,563.49,563.71,6483.0,543.1075,543.223,542.3279,542.5397,6483.0
2022-01-06 14:40:00,563.65,564.6,563.24,563.63,8198.0,542.4819,543.3963,542.0873,542.4627,8198.0
2022-01-06 14:50:00,563.04,564.22,562.98,563.6,5081.0,541.8948,543.0305,541.8371,542.4338,5081.0
2022-01-06 15:00:00,564.09,566.0,564.08,565.16,7301.0,542.9054,544.7437,542.8958,543.9352,7301.0
2022-01-06 15:10:00,565.12,565.72,563.51,563.76,6453.0,543.8967,544.4742,542.3472,542.5878,6453.0
2022-01-06 15:20:00,563.95,564.15,562.05,563.46,9941.0,542.7707,542.9632,540.942,542.2991,9941.0
2022-01-06 15:30:00,563.24,563.46,561.16,561.57,14124.0,542.0873,542.2991,540.0854,540.4801,14124.0
2022-01-06 15:40:00,561.83,563.73,560.75,560.75,9600.0,540.7303,542.5589,539.6908,539.6908,9600.0
2022-01-06 15:50:00,560.55,562.98,560.55,562.96,54154.0,539.4984,541.8371,539.4984,541.8179,54154.0
2022-01-07 09:30:00,562.98,565.51,557.77,560.28,9181.0,541.8371,544.2721,536.8228,539.2385,9181.0
2022-01-07 09:40:00,559.73,566.17,559.73,564.08,6238.0,538.7092,544.9073,538.7092,542.8958,6238.0
2022-01-07 09:50:00,563.97,564.35,560.72,562.05,8384.0,542.7899,543.1556,539.662,540.942,8384.0
2022-01-07 10:00:00,563.48,563.48,560.49,560.49,8432.0,542.3183,542.3183,539.4406,539.4406,8432.0
2022-01-07 10:10:00,560.26,560.43,558.17,559.32,5172.0,539.2192,539.3829,537.2077,538.3146,5172.0
2022-01-07 10:20:00,558.9,561.62,558.11,558.11,8860.0,537.9103,540.5282,537.15,537.15,8860.0
2022-01-07 10:30:00,558.62,561.42,556.64,557.24,4697.0,537.6408,540.3357,535.7352,536.3127,4697.0
2022-01-07 10:40:00,557.52,560.05,557.44,557.95,4004.0,536.5822,539.0171,536.5052,536.996,4004.0
2022-01-07 10:50:00,557.92,558.43,555.89,557.22,6285.0,536.9671,537.458,535.0134,536.2934,6285.0
2022-01-07 11:00:00,557.36,560.44,557.35,560.44,3189.0,536.4282,539.3925,536.4185,539.3925,3189.0
2022-01-07 11:10:00,558.52,559.66,558.17,558.81,1762.0,537.5446,538.6418,537.2077,537.8237,1762.0
2022-01-07 11:20:00,558.97,560.6,557.82,560.49,1833.0,537.9777,539.5465,536.8709,539.4406,1833.0
2022-01-07 11:30:00,560.03,560.15,558.36,558.36,2268.0,538.9979,539.1134,537.3906,537.3906,2268.0
2022-01-07 11:40:00,558.58,558.92,557.58,558.87,3876.0,537.6023,537.9296,536.6399,537.8815,3876.0
2022-01-07 11:50:00,558.84,559.07,557.83,557.94,8383.0,537.8526,538.0739,536.8805,536.9864,8383.0
2022-01-07 12:00:00,558.19,558.19,557.04,557.04,3246.0,537.227,537.227,536.1202,536.1202,3246.0
2022-01-07 12:10:00,557.05,557.43,556.58,557.05,3655.0,536.1298,536.4955,535.6775,536.1298,3655.0
2022-01-07 12:20:00,556.73,557.14,555.61,555.61,5248.0,535.8218,536.2164,534.7439,534.7439,5248.0
2022-01-07 12:30:00,555.49,556.67,555.37,556.63,3191.0,534.6284,535.7641,534.5129,535.7256,3191.0
2022-01-07 12:40:00,556.61,557.39,555.95,556.76,1807.0,535.7063,536.457,535.0711,535.8507,1807.0
2022-01-07 12:50:00,557.0,557.48,555.89,556.15,6173.0,536.0817,536.5437,535.0134,535.2636,6173.0
2022-01-07 13:00:00,555.74,556.55,555.63,556.0,4762.0,534.869,535.6486,534.7631,535.1192,4762.0
2022-01-07 13:10:00,556.58,557.28,556.06,556.22,3366.0,535.6775,536.3512,535.177,535.331,3366.0
2022-01-07 13:20:00,556.28,556.53,555.42,555.42,2710.0,535.3887,535.6293,534.561,534.561,2710.0
2022-01-07 13:30:00,555.17,556.66,555.17,556.22,8334.0,534.3204,535.7544,534.3204,535.331,8334.0
2022-01-07 13:40:00,556.59,557.25,556.05,556.64,2201.0,535.6871,536.3223,535.1674,535.7352,2201.0
2022-01-07 13:50:00,555.93,556.78,555.64,556.14,6531.0,535.0519,535.8699,534.7728,535.254,6531.0
2022-01-07 14:00:00,556.03,556.31,555.34,555.59,4446.0,535.1481,535.4176,534.484,534.7246,4446.0
2022-01-07 14:10:00,556.0,556.16,555.54,555.88,2400.0,535.1192,535.2732,534.6765,535.0037,2400.0
2022-01-07 14:20:00,555.46,555.75,554.66,555.37,3498.0,534.5995,534.8786,533.8296,534.5129,3498.0
2022-01-07 14:30:00,555.24,556.78,555.24,556.51,9351.0,534.3878,535.8699,534.3878,535.6101,9351.0
2022-01-07 14:40:00,556.78,557.19,556.01,556.99,10221.0,535.8699,536.2645,535.1289,536.0721,10221.0
2022-01-07 14:50:00,556.9,557.29,555.88,556.05,8803.0,535.9854,536.3608,535.0037,535.1674,8803.0
2022-01-07 15:00:00,555.54,556.15,555.33,555.33,3529.0,534.6765,535.2636,534.4744,534.4744,3529.0
2022-01-07 15:10:00,555.34,555.45,553.8,553.99,3601.0,534.484,534.5899,533.0019,533.1847,3601.0
2022-01-07 15:20:00,554.03,554.76,553.56,553.56,2536.0,533.2232,533.9258,532.7709,532.7709,2536.0
2022-01-07 15:30:00,554.22,555.24,553.68,555.02,6515.0,533.4061,534.3878,532.8864,534.176,6515.0
2022-01-07 15:40:00,555.04,555.49,554.11,554.4,8791.0,534.1953,534.6284,533.3002,533.5793,8791.0
2022-01-07 15:50:00,554.05,555.06,551.68,552.01,51148.0,533.2425,534.2145,530.9615,531.2791,51148.0
2022-01-10 09:30:00,542.48,545.08,538.38,540.4,15023.0,522.107,524.6093,518.161,520.1051,15023.0
2022-01-10 09:40:00,539.77,539.78,534.07,534.17,12085.0,519.4988,519.5084,514.0128,514.1091,12085.0
2022-01-10 09:50:00,535.4,536.11,533.07,533.87,15558.0,515.2929,515.9762,513.0504,513.8203,15558.0
2022-01-10 10:00:00,533.47,534.34,531.91,531.91,15448.0,513.4354,514.2727,511.9339,511.9339,15448.0
2022-01-10 10:10:00,531.31,531.91,528.37,529.91,7972.0,511.3565,511.9339,508.5269,510.0091,7972.0
2022-01-10 10:20:00,530.82,537.61,530.82,537.61,11498.0,510.8849,517.4199,510.8849,517.4199,11498.0
2022-01-10 10:30:00,537.06,537.92,534.7,534.91,15292.0,516.8905,517.7182,514.6192,514.8213,15292.0
2022-01-10 10:40:00,534.6,535.26,533.56,533.56,8171.0,514.5229,515.1581,513.522,513.522,8171.0
2022-01-10 10:50:00,533.39,535.29,531.65,535.29,33869.0,513.3584,515.187,511.6837,515.187,33869.0
2022-01-10 11:00:00,535.48,537.79,533.38,537.44,10581.0,515.3699,517.5931,513.3487,517.2563,10581.0
2022-01-10 11:10:00,537.07,538.65,536.01,538.33,27165.0,516.9002,518.4208,515.88,518.1128,27165.0
2022-01-10 11:20:00,538.29,539.68,537.48,539.23,12558.0,518.0743,519.4121,517.2948,518.979,12558.0
2022-01-10 11:30:00,538.84,540.1,535.99,535.99,35642.0,518.6037,519.8164,515.8607,515.8607,35642.0
2022-01-10 11:40:00,536.51,537.5,535.06,535.78,4899.0,516.3612,517.314,514.9656,515.6586,4899.0
2022-01-10 11:50:00,535.63,538.0,535.54,538.0,6350.0,515.5142,517.7952,515.4276,517.7952,6350.0
2022-01-10 12:00:00,537.74,538.53,535.53,535.53,4921.0,517.545,518.3053,515.418,515.418,4921.0
2022-01-10 12:10:00,535.93,536.71,535.24,535.24,5933.0,515.803,516.5537,515.1389,515.1389,5933.0
2022-01-10 12:20:00,535.8,536.8,535.0,536.44,5789.0,515.6779,516.6403,514.9079,516.2938,5789.0
2022-01-10 12:30:00,536.43,536.75,535.2,535.2,9991.0,516.2842,516.5922,515.1004,515.1004,9991.0
2022-01-10 12:40:00,535.29,538.61,535.21,537.06,7963.0,515.187,518.3823,515.11,516.8905,7963.0
2022-01-10 12:50:00,537.09,540.45,537.09,538.89,10305.0,516.9194,520.1532,516.9194,518.6518,10305.0
2022-01-10 13:00:00,538.71,538.71,537.49,537.88,5005.0,518.4786,518.4786,517.3044,517.6797,5005.0
2022-01-10 13:10:00,538.19,539.95,538.19,539.37,6905.0,517.9781,519.672,517.9781,519.1138,6905.0
2022-01-10 13:20:00,538.91,540.87,537.34,539.1,12016.0,518.6711,520.5574,517.16,518.8539,12016.0
2022-01-10 13:30:00,539.02,539.04,537.46,537.46,5530.0,518.7769,518.7962,517.2755,517.2755,5530.0
2022-01-10 13:40:00,537.51,540.11,537.51,539.05,6288.0,517.3236,519.826,517.3236,518.8058,6288.0
2022-01-10 13:50:00,539.31,540.37,538.93,539.39,12977.0,519.056,520.0762,518.6903,519.133,12977.0
2022-01-10 14:00:00,539.05,540.57,539.05,540.18,7972.0,518.8058,520.2687,518.8058,519.8934,7972.0
2022-01-10 14:10:00,540.17,541.56,539.22,540.08,6894.0,519.8837,521.2215,518.9694,519.7971,6894.0
2022-01-10 14:20:00,540.0,542.41,539.96,541.97,9408.0,519.7201,522.0396,519.6816,521.6161,9408.0
2022-01-10 14:30:00,541.53,543.27,541.44,542.9,7135.0,521.1927,522.8673,521.106,522.5112,7135.0
2022-01-10 14:40:00,543.29,544.62,541.87,543.04,15999.0,522.8866,524.1666,521.5199,522.646,15999.0
2022-01-10 14:50:00,542.82,543.0,542.22,542.22,11434.0,522.4342,522.6075,521.8567,521.8567,11434.0
2022-01-10 15:00:00,542.65,542.81,539.8,540.53,12512.0,522.2706,522.4246,519.5276,520.2302,12512.0
2022-01-10 15:10:00,540.73,541.7,539.9,540.87,14544.0,520.4227,521.3563,519.6239,520.5574,14544.0
2022-01-10 15:20:00,541.06,541.13,539.87,540.08,12967.0,520.7403,520.8077,519.595,519.7971,12967.0
2022-01-10 15:30:00,539.61,541.33,539.61,540.33,13303.0,519.3448,521.0002,519.3448,520.0377,13303.0
2022-01-10 15:40:00,540.42,541.82,539.96,540.63,48290.0,520.1243,521.4718,519.6816,520.3265,48290.0
2022-01-10 15:50:00,540.91,542.63,539.58,542.14,97070.0,520.5959,522.2514,519.3159,521.7798,97070.0
2022-01-11 09:30:00,544.25,546.89,540.98,546.89,7968.0,523.8105,526.3514,520.6633,526.3514,7968.0
2022-01-11 09:40:00,544.85,544.85,540.01,542.1,7649.0,524.388,524.388,519.7297,521.7413,7649.0
2022-01-11 09:50:00,541.54,544.21,539.34,543.62,23065.0,521.2023,523.772,519.0849,523.2042,23065.0
2022-01-11 10:00:00,543.44,548.52,542.36,545.64,25004.0,523.0309,527.9201,521.9915,525.1483,25004.0
2022-01-11 10:10:00,545.41,547.3,542.91,545.9,7995.0,524.9269,526.746,522.5208,525.3985,7995.0
2022-01-11 10:20:00,546.17,548.87,546.17,547.77,4211.0,525.6584,528.257,525.6584,527.1983,4211.0
2022-01-11 10:30:00,547.36,548.27,544.98,545.44,11439.0,526.8037,527.6795,524.5131,524.9558,11439.0
2022-01-11 10:40:00,545.85,547.89,545.12,547.89,8330.0,525.3504,527.3138,524.6478,527.3138,8330.0
2022-01-11 10:50:00,548.02,548.25,546.42,547.7,4887.0,527.4389,527.6603,525.899,527.1309,4887.0
2022-01-11 11:00:00,547.7,550.34,546.45,549.11,5555.0,527.1309,529.6718,525.9279,528.488,5555.0
2022-01-11 11:10:00,548.87,551.48,548.57,551.48,4536.0,528.257,530.769,527.9683,530.769,4536.0
2022-01-11 11:20:00,551.15,552.0,550.44,551.31,6270.0,530.4514,531.2695,529.768,530.6054,6270.0
2022-01-11 11:30:00,551.12,552.25,550.64,552.16,2832.0,530.4225,531.5101,529.9605,531.4234,2832.0
2022-01-11 11:40:00,552.63,552.64,551.27,551.28,5470.0,531.8758,531.8854,530.5669,530.5765,5470.0
2022-01-11 11:50:00,551.45,552.01,550.11,551.61,5628.0,530.7401,531.2791,529.4504,530.8941,5628.0
2022-01-11 12:00:00,551.11,551.72,549.69,551.12,4172.0,530.4129,531.0,529.0462,530.4225,4172.0
2022-01-11 12:10:00,551.11,551.11,549.95,550.04,3733.0,530.4129,530.4129,529.2964,529.3831,3733.0
2022-01-11 12:20:00,550.02,550.02,548.45,548.93,3434.0,529.3638,529.3638,527.8528,528.3148,3434.0
2022-01-11 12:30:00,549.1,549.52,548.25,548.32,2742.0,528.4784,528.8826,527.6603,527.7277,2742.0
2022-01-11 12:40:00,548.81,548.81,547.63,548.23,3687.0,528.1993,528.1993,527.0636,527.641,3687.0
2022-01-11 12:50:00,548.61,549.93,548.61,549.93,1102.0,528.0068,529.2772,528.0068,529.2772,1102.0
2022-01-11 13:00:00,550.43,551.42,549.88,551.0,4335.0,529.7584,530.7112,529.2291,530.307,4335.0
2022-01-11 13:10:00,551.14,551.95,550.92,551.95,3111.0,530.4418,531.2213,530.23,531.2213,3111.0
2022-01-11 13:20:00,552.83,554.1,552.16,552.37,3497.0,532.0683,533.2906,531.4234,531.6256,3497.0
2022-01-11 13:30:00,552.71,552.87,551.82,551.83,5059.0,531.9528,532.1068,531.0962,531.1058,5059.0
2022-01-11 13:40:00,552.26,553.53,551.97,551.98,3208.0,531.5197,532.742,531.2406,531.2502,3208.0
2022-01-11 13:50:00,552.58,553.51,552.33,552.75,3170.0,531.8277,532.7227,531.5871,531.9913,3170.0
2022-01-11 14:00:00,552.45,552.62,551.34,551.75,15664.0,531.7026,531.8662,530.6342,531.0288,15664.0
2022-01-11 14:10:00,551.63,553.56,551.63,553.53,1600.0,530.9134,532.7709,530.9134,532.742,1600.0
2022-01-11 14:20:00,552.98,554.64,552.0,554.48,2680.0,532.2127,533.8103,531.2695,533.6563,2680.0
2022-01-11 14:30:00,554.64,555.0,553.54,554.6,3622.0,533.8103,534.1568,532.7516,533.7718,3622.0
2022-01-11 14:40:00,554.42,554.63,553.9,554.63,2563.0,533.5986,533.8007,533.0981,533.8007,2563.0
2022-01-11 14:50:00,554.58,555.19,554.14,554.2,4434.0,533.7526,534.3397,533.3291,533.3868,4434.0
2022-01-11 15:00:00,554.61,555.02,554.4,554.91,5186.0,533.7814,534.176,533.5793,534.0702,5186.0
2022-01-11 15:10:00,554.71,555.39,554.58,555.18,4843.0,533.8777,534.5321,533.7526,534.33,4843.0
2022-01-11 15:20:00,555.02,555.47,554.87,554.97,6837.0,534.176,534.6091,534.0317,534.1279,6837.0
2022-01-11 15:30:00,555.07,555.09,553.78,553.83,15510.0,534.2242,534.2434,532.9826,533.0307,15510.0
2022-01-11 15:40:00,553.7,554.41,553.46,554.05,35074.0,532.9056,533.5889,532.6746,533.2425,35074.0
2022-01-11 15:50:00,554.12,554.21,553.0,553.32,73393.0,533.3098,533.3965,532.2319,532.5399,73393.0
2022-01-12 09:30:00,560.68,568.0,559.58,565.78,16727.0,539.6235,546.6686,538.5648,544.5319,16727.0
2022-01-12 09:40:00,567.05,567.44,564.51,564.51,8436.0,545.7542,546.1296,543.3096,543.3096,8436.0
2022-01-12 09:50:00,564.94,564.95,561.1,562.06,15943.0,543.7235,543.7331,540.0277,540.9517,15943.0
2022-01-12 10:00:00,561.91,562.99,560.8,562.77,13939.0,540.8073,541.8467,539.739,541.635,13939.0
2022-01-12 10:10:00,562.93,563.34,560.5,562.4,13424.0,541.789,542.1836,539.4502,541.2789,13424.0
2022-01-12 10:20:00,562.56,562.56,559.49,559.72,7535.0,541.4329,541.4329,538.4782,538.6995,7535.0
2022-01-12 10:30:00,559.79,560.31,558.59,558.61,5566.0,538.7669,539.2674,537.612,537.6312,5566.0
2022-01-12 10:40:00,558.84,559.65,557.2,558.54,5764.0,537.8526,538.6322,536.2742,537.5638,5764.0
2022-01-12 10:50:00,558.17,558.17,556.47,556.52,5674.0,537.2077,537.2077,535.5716,535.6197,5674.0
2022-01-12 11:00:00,556.67,557.39,555.0,556.31,4967.0,535.7641,536.457,534.1568,535.4176,4967.0
2022-01-12 11:10:00,556.56,558.05,556.55,558.04,3810.0,535.6582,537.0922,535.6486,537.0826,3810.0
2022-01-12 11:20:00,558.92,561.25,558.58,560.45,6268.0,537.9296,540.1721,537.6023,539.4021,6268.0
2022-01-12 11:30:00,560.44,561.52,560.44,560.55,1972.0,539.3925,540.4319,539.3925,539.4984,1972.0
2022-01-12 11:40:00,560.68,561.9,560.39,560.39,3716.0,539.6235,540.7977,539.3444,539.3444,3716.0
2022-01-12 11:50:00,560.45,560.96,560.28,560.42,3805.0,539.4021,539.893,539.2385,539.3732,3805.0
2022-01-12 12:00:00,560.16,561.49,560.05,560.05,2647.0,539.123,540.4031,539.0171,539.0171,2647.0
2022-01-12 12:10:00,560.35,560.76,559.4,560.76,1500.0,539.3059,539.7005,538.3915,539.7005,1500.0
2022-01-12 12:20:00,561.21,561.6,560.37,561.6,3484.0,540.1336,540.5089,539.3251,540.5089,3484.0
2022-01-12 12:30:00,561.54,562.73,561.54,562.57,1144.0,540.4512,541.5965,540.4512,541.4425,1144.0
2022-01-12 12:40:00,562.69,562.73,561.38,561.75,7381.0,541.558,541.5965,540.2972,540.6533,7381.0
2022-01-12 12:50:00,561.98,562.2,561.4,561.68,3293.0,540.8747,541.0864,540.3164,540.5859,3293.0
2022-01-12 13:00:00,561.58,561.78,560.73,561.43,4626.0,540.4897,540.6822,539.6716,540.3453,4626.0
2022-01-12 13:10:00,561.2,561.2,559.83,560.09,1660.0,540.1239,540.1239,538.8054,539.0556,1660.0
2022-01-12 13:20:00,560.2,560.46,559.82,560.15,1545.0,539.1615,539.4117,538.7958,539.1134,1545.0
2022-01-12 13:30:00,560.07,560.31,559.61,559.68,1670.0,539.0364,539.2674,538.5937,538.661,1670.0
2022-01-12 13:40:00,559.95,560.99,559.74,560.89,1729.0,538.9209,539.9218,538.7188,539.8256,1729.0
2022-01-12 13:50:00,560.52,560.68,559.99,560.58,3444.0,539.4695,539.6235,538.9594,539.5272,3444.0
2022-01-12 14:00:00,560.41,560.41,559.63,559.91,1932.0,539.3636,539.3636,538.6129,538.8824,1932.0
2022-01-12 14:10:00,559.53,560.24,559.53,560.17,1900.0,538.5167,539.2,538.5167,539.1326,1900.0
2022-01-12 14:20:00,560.31,561.58,560.31,560.63,5631.0,539.2674,540.4897,539.2674,539.5754,5631.0
2022-01-12 14:30:00,560.77,560.77,560.16,560.56,3026.0,539.7101,539.7101,539.123,539.508,3026.0
2022-01-12 14:40:00,560.39,560.83,559.91,560.38,3842.0,539.3444,539.7678,538.8824,539.3347,3842.0
2022-01-12 14:50:00,560.54,560.87,560.4,560.48,3140.0,539.4887,539.8063,539.354,539.431,3140.0
2022-01-12 15:00:00,560.49,560.66,559.59,560.28,2220.0,539.4406,539.6042,538.5744,539.2385,2220.0
2022-01-12 15:10:00,560.23,560.84,560.06,560.48,2002.0,539.1904,539.7775,539.0268,539.431,2002.0
2022-01-12 15:20:00,560.49,560.51,559.88,560.37,2679.0,539.4406,539.4599,538.8535,539.3251,2679.0
2022-01-12 15:30:00,560.25,560.62,558.62,558.62,6310.0,539.2096,539.5657,537.6408,537.6408,6310.0
2022-01-12 15:40:00,558.4,560.16,558.01,560.16,2605.0,537.4291,539.123,537.0537,539.123,2605.0
2022-01-12 15:50:00,560.16,561.02,558.88,559.56,26292.0,539.123,539.9507,537.8911,538.5455,26292.0
2022-01-13 09:30:00,559.04,564.04,558.44,559.9,6236.0,538.0451,542.8573,537.4676,538.8728,6236.0
2022-01-13 09:40:00,561.11,562.05,560.44,561.56,8690.0,540.0373,540.942,539.3925,540.4704,8690.0
2022-01-13 09:50:00,560.93,560.97,558.43,559.36,10192.0,539.8641,539.9026,537.458,538.353,10192.0
2022-01-13 10:00:00,557.87,557.87,553.84,554.93,2100.0,536.919,536.919,533.0404,534.0894,2100.0
2022-01-13 10:10:00,555.02,555.69,553.95,554.52,8730.0,534.176,534.8209,533.1462,533.6948,8730.0
2022-01-13 10:20:00,555.5,555.79,554.5,554.97,4453.0,534.638,534.9171,533.6756,534.1279,4453.0
2022-01-13 10:30:00,555.78,555.78,553.09,553.56,3933.0,534.9075,534.9075,532.3185,532.7709,3933.0
2022-01-13 10:40:00,553.89,554.22,548.75,548.75,3944.0,533.0885,533.4061,528.1415,528.1415,3944.0
2022-01-13 10:50:00,548.17,549.79,547.69,549.62,3011.0,527.5833,529.1425,527.1213,528.9788,3011.0
2022-01-13 11:00:00,549.78,550.03,548.41,548.99,3091.0,529.1328,529.3734,527.8143,528.3725,3091.0
2022-01-13 11:10:00,548.52,548.71,546.5,546.81,1850.0,527.9201,528.103,525.976,526.2744,1850.0
2022-01-13 11:20:00,548.09,550.93,548.0,550.0,2462.0,527.5063,530.2396,527.4197,529.3446,2462.0
2022-01-13 11:30:00,551.33,551.43,550.5,551.11,1947.0,530.6246,530.7209,529.8258,530.4129,1947.0
2022-01-13 11:40:00,551.36,553.06,548.39,549.57,13505.0,530.6535,532.2896,527.795,528.9307,13505.0
2022-01-13 11:50:00,548.64,550.66,548.6,549.77,4917.0,528.0356,529.9798,527.9971,529.1232,4917.0
2022-01-13 12:00:00,547.55,547.55,546.02,546.2,1200.0,526.9866,526.9866,525.514,525.6873,1200.0
2022-01-13 12:10:00,545.94,546.01,541.96,542.14,5877.0,525.437,525.5044,521.6065,521.7798,5877.0
2022-01-13 12:20:00,542.11,542.7,539.65,542.34,4708.0,521.7509,522.3187,519.3833,521.9722,4708.0
2022-01-13 12:30:00,542.16,542.51,541.01,542.22,5068.0,521.799,522.1359,520.6922,521.8567,5068.0
2022-01-13 12:40:00,542.36,542.52,540.06,540.06,1792.0,521.9915,522.1455,519.7779,519.7779,1792.0
2022-01-13 12:50:00,540.13,542.13,539.99,542.13,1800.0,519.8452,521.7701,519.7105,521.7701,1800.0
2022-01-13 13:00:00,541.67,542.79,540.66,542.79,2500.0,521.3274,522.4053,520.3553,522.4053,2500.0
2022-01-13 13:10:00,541.96,542.77,540.28,542.25,3416.0,521.6065,522.3861,519.9896,521.8856,3416.0
2022-01-13 13:20:00,542.38,542.89,540.82,540.89,4151.0,522.0107,522.5016,520.5093,520.5767,4151.0
2022-01-13 13:30:00,541.17,541.69,539.93,541.65,3395.0,520.8462,521.3467,519.6527,521.3082,3395.0
2022-01-13 13:40:00,541.0,541.0,539.93,540.88,2650.0,520.6826,520.6826,519.6527,520.5671,2650.0
2022-01-13 13:50:00,540.78,542.59,540.4,542.21,3989.0,520.4708,522.2129,520.1051,521.8471,3989.0
2022-01-13 14:00:00,541.92,543.36,541.92,543.28,2502.0,521.568,522.9539,521.568,522.8769,2502.0
2022-01-13 14:10:00,543.25,543.47,541.57,541.8,2430.0,522.8481,523.0598,521.2312,521.4525,2430.0
2022-01-13 14:20:00,541.7,541.7,538.43,539.05,5744.0,521.3563,521.3563,518.2091,518.8058,5744.0
2022-01-13 14:30:00,538.67,539.24,537.39,538.77,8518.0,518.4401,518.9887,517.2081,518.5363,8518.0
2022-01-13 14:40:00,538.82,540.25,538.23,539.51,4751.0,518.5844,519.9607,518.0166,519.2485,4751.0
2022-01-13 14:50:00,539.53,540.32,538.58,538.98,4751.0,519.2678,520.0281,518.3534,518.7384,4751.0
2022-01-13 15:00:00,538.79,539.3,537.45,537.69,4749.0,518.5556,519.0464,517.2659,517.4969,4749.0
2022-01-13 15:10:00,537.76,539.03,537.22,538.86,6006.0,517.5642,518.7865,517.0445,518.6229,6006.0
2022-01-13 15:20:00,538.89,539.44,537.73,538.62,7528.0,518.6518,519.1812,517.5354,518.3919,7528.0
2022-01-13 15:30:00,538.3,538.71,535.39,536.01,10960.0,518.084,518.4786,515.2833,515.88,10960.0
2022-01-13 15:40:00,536.01,536.02,533.52,533.76,11226.0,515.88,515.8896,513.4835,513.7145,11226.0
2022-01-13 15:50:00,533.55,533.99,530.56,533.23,84377.0,513.5124,513.9358,510.6346,513.2044,84377.0
2022-01-14 09:30:00,530.25,530.28,523.62,528.18,10403.0,510.3363,510.3652,503.9553,508.344,10403.0
2022-01-14 09:40:00,526.57,527.43,524.03,525.79,10892.0,506.7945,507.6222,504.3499,506.0438,10892.0
2022-01-14 09:50:00,525.0,528.04,524.47,527.91,8729.0,505.2835,508.2093,504.7734,508.0842,8729.0
2022-01-14 10:00:00,527.81,527.82,520.92,524.79,10315.0,507.9879,507.9975,501.3567,505.0813,10315.0
2022-01-14 10:10:00,525.06,525.83,522.32,525.83,16354.0,505.3412,506.0823,502.7041,506.0823,16354.0
2022-01-14 10:20:00,525.75,525.95,522.02,523.15,5119.0,506.0053,506.1978,502.4154,503.5029,5119.0
2022-01-14 10:30:00,522.83,523.45,519.34,520.24,7185.0,503.1949,503.7917,499.836,500.7022,7185.0
2022-01-14 10:40:00,520.13,521.42,518.9,521.37,13828.0,500.5963,501.8379,499.4125,501.7898,13828.0
2022-01-14 10:50:00,521.78,521.78,517.29,520.28,4202.0,502.1844,502.1844,497.863,500.7407,4202.0
2022-01-14 11:00:00,520.89,522.0,518.42,518.55,11175.0,501.3278,502.3961,498.9506,499.0757,11175.0
2022-01-14 11:10:00,519.02,522.03,518.65,520.04,8656.0,499.528,502.425,499.1719,500.5097,8656.0
2022-01-14 11:20:00,519.83,520.98,518.83,519.58,6010.0,500.3076,501.4144,499.3452,500.067,6010.0
2022-01-14 11:30:00,519.14,520.82,518.2,518.49,9613.0,499.6435,501.2604,498.7388,499.0179,9613.0
2022-01-14 11:40:00,519.81,521.47,518.76,520.99,5783.0,500.2884,501.886,499.2778,501.424,5783.0
2022-01-14 11:50:00,521.11,522.03,520.42,520.42,5729.0,501.5395,502.425,500.8755,500.8755,5729.0
2022-01-14 12:00:00,520.64,521.62,520.16,520.98,4024.0,501.0872,502.0304,500.6252,501.4144,4024.0
2022-01-14 12:10:00,521.05,521.8,520.57,521.76,2394.0,501.4818,502.2036,501.0198,502.1651,2394.0
2022-01-14 12:20:00,521.94,522.62,520.88,522.48,2757.0,502.3384,502.9928,501.3182,502.8581,2757.0
2022-01-14 12:30:00,522.28,524.02,522.19,523.57,3430.0,502.6656,504.3403,502.579,503.9072,3430.0
2022-01-14 12:40:00,522.84,523.08,521.69,521.69,4429.0,503.2046,503.4356,502.0978,502.0978,4429.0
2022-01-14 12:50:00,522.1,522.64,521.11,521.11,2933.0,502.4924,503.0121,501.5395,501.5395,2933.0
2022-01-14 13:00:00,521.07,521.99,520.18,520.75,3674.0,501.501,502.3865,500.6445,501.1931,3674.0
2022-01-14 13:10:00,519.64,520.99,519.64,520.66,1700.0,500.1247,501.424,500.1247,501.1064,1700.0
2022-01-14 13:20:00,520.19,520.19,518.55,519.94,2641.0,500.6541,500.6541,499.0757,500.4135,2641.0
2022-01-14 13:30:00,519.34,519.76,517.92,518.47,2704.0,499.836,500.2402,498.4693,498.9987,2704.0
2022-01-14 13:40:00,517.88,519.99,517.88,519.31,2548.0,498.4308,500.4616,498.4308,499.8071,2548.0
2022-01-14 13:50:00,519.22,521.9,519.22,521.9,2266.0,499.7205,502.2999,499.7205,502.2999,2266.0
2022-01-14 14:00:00,521.5,522.7,521.36,522.43,2480.0,501.9149,503.0698,501.7802,502.81,2480.0
2022-01-14 14:10:00,521.78,522.71,521.62,522.58,2933.0,502.1844,503.0795,502.0304,502.9543,2933.0
2022-01-14 14:20:00,522.35,523.51,521.8,522.58,3237.0,502.733,503.8494,502.2036,502.9543,3237.0
2022-01-14 14:30:00,522.06,524.58,522.06,524.27,5262.0,502.4539,504.8792,502.4539,504.5809,5262.0
2022-01-14 14:40:00,523.96,524.19,523.04,523.44,3313.0,504.2825,504.5039,503.3971,503.782,3313.0
2022-01-14 14:50:00,523.39,524.19,523.32,523.37,3412.0,503.7339,504.5039,503.6665,503.7147,3412.0
2022-01-14 15:00:00,523.51,525.57,523.51,525.34,3539.0,503.8494,505.832,503.8494,505.6107,3539.0
2022-01-14 15:10:00,525.43,527.01,524.85,526.88,3734.0,505.6973,507.218,505.1391,507.0928,3734.0
2022-01-14 15:20:00,527.4,528.97,526.93,527.63,4776.0,507.5933,509.1044,507.141,507.8147,4776.0
2022-01-14 15:30:00,527.24,528.98,527.24,528.47,5312.0,507.4393,509.114,507.4393,508.6231,5312.0
2022-01-14 15:40:00,528.3,528.48,526.22,527.31,4222.0,508.4595,508.6328,506.4576,507.5067,4222.0
2022-01-14 15:50:00,527.35,527.93,525.7,526.97,30618.0,507.5452,508.1034,505.9572,507.1795,30618.0
2022-01-18 09:30:00,513.68,516.11,508.52,515.58,16769.0,494.3886,496.7273,489.4224,496.2172,16769.0
2022-01-18 09:40:00,515.94,519.24,513.85,515.0,6708.0,496.5637,499.7398,494.5522,495.659,6708.0
2022-01-18 09:50:00,516.18,517.98,514.64,517.98,13969.0,496.7947,498.5271,495.3125,498.5271,13969.0
2022-01-18 10:00:00,516.47,518.3,514.7,516.83,9768.0,497.0738,498.8351,495.3703,497.4203,9768.0
2022-01-18 10:10:00,516.17,517.38,514.5,516.84,13715.0,496.7851,497.9496,495.1778,497.4299,13715.0
2022-01-18 10:20:00,517.35,519.87,515.62,515.94,9686.0,497.9207,500.3461,496.2557,496.5637,9686.0
2022-01-18 10:30:00,516.65,516.76,512.22,514.63,33760.0,497.247,497.3529,492.9834,495.3029,33760.0
2022-01-18 10:40:00,513.49,517.21,512.18,516.09,9460.0,494.2057,497.786,492.9449,496.7081,9460.0
2022-01-18 10:50:00,516.14,516.14,513.15,513.89,5630.0,496.7562,496.7562,493.8785,494.5907,5630.0
2022-01-18 11:00:00,513.98,516.08,512.25,512.85,5054.0,494.6773,496.6984,493.0123,493.5897,5054.0
2022-01-18 11:10:00,511.67,515.93,511.27,515.54,11591.0,492.4541,496.5541,492.0691,496.1787,11591.0
2022-01-18 11:20:00,514.56,517.83,514.56,517.83,7528.0,495.2355,498.3827,495.2355,498.3827,7528.0
2022-01-18 11:30:00,517.81,520.45,516.83,520.45,6179.0,498.3635,500.9043,497.4203,500.9043,6179.0
2022-01-18 11:40:00,520.52,521.42,517.65,519.0,10530.0,500.9717,501.8379,498.2095,499.5088,10530.0
2022-01-18 11:50:00,519.25,519.59,517.31,519.59,6002.0,499.7494,500.0766,497.8823,500.0766,6002.0
2022-01-18 12:00:00,518.3,518.94,515.27,517.84,5140.0,498.8351,499.451,495.9189,498.3923,5140.0
2022-01-18 12:10:00,518.29,520.2,517.93,519.64,12576.0,498.8254,500.6637,498.479,500.1247,12576.0
2022-01-18 12:20:00,519.72,520.12,518.97,519.43,6780.0,500.2017,500.5867,499.4799,499.9226,6780.0
2022-01-18 12:30:00,519.25,519.76,517.15,517.5,4417.0,499.7494,500.2402,497.7283,498.0651,4417.0
2022-01-18 12:40:00,517.9,519.7,517.9,518.5,3450.0,498.4501,500.1825,498.4501,499.0276,3450.0
2022-01-18 12:50:00,518.78,519.05,514.91,515.23,9522.0,499.297,499.5569,495.5724,495.8804,9522.0
2022-01-18 13:00:00,515.22,516.37,514.12,516.3,5591.0,495.8707,496.9776,494.8121,496.9102,5591.0
2022-01-18 13:10:00,516.59,517.01,515.77,516.54,5982.0,497.1893,497.5935,496.4001,497.1412,5982.0
2022-01-18 13:20:00,516.16,517.83,515.31,517.83,3842.0,496.7754,498.3827,495.9574,498.3827,3842.0
2022-01-18 13:30:00,517.86,519.46,516.66,519.46,4625.0,498.4116,499.9515,497.2567,499.9515,4625.0
2022-01-18 13:40:00,519.8,520.75,519.12,519.12,2555.0,500.2787,501.1931,499.6243,499.6243,2555.0
2022-01-18 13:50:00,519.23,520.91,518.85,520.45,3524.0,499.7301,501.3471,499.3644,500.9043,3524.0
2022-01-18 14:00:00,520.27,520.97,520.04,520.96,2855.0,500.7311,501.4048,500.5097,501.3952,2855.0
2022-01-18 14:10:00,520.88,521.63,520.08,521.62,2660.0,501.3182,502.04,500.5482,502.0304,2660.0
2022-01-18 14:20:00,522.02,522.02,519.89,520.38,2709.0,502.4154,502.4154,500.3654,500.837,2709.0
2022-01-18 14:30:00,520.57,521.54,520.57,521.54,4447.0,501.0198,501.9534,501.0198,501.9534,4447.0
2022-01-18 14:40:00,521.64,521.65,520.61,521.25,3833.0,502.0496,502.0593,501.0583,501.6743,3833.0
2022-01-18 14:50:00,521.7,522.88,521.43,521.89,4482.0,502.1074,503.2431,501.8475,502.2902,4482.0
2022-01-18 15:00:00,521.58,521.58,519.82,520.58,9128.0,501.9919,501.9919,500.298,501.0294,9128.0
2022-01-18 15:10:00,520.61,521.12,518.71,519.29,5214.0,501.0583,501.5492,499.2297,499.7879,5214.0
2022-01-18 15:20:00,519.49,519.9,518.13,518.45,8944.0,499.9804,500.375,498.6715,498.9794,8944.0
2022-01-18 15:30:00,518.34,518.91,517.17,518.08,9776.0,498.8736,499.4222,497.7475,498.6233,9776.0
2022-01-18 15:40:00,518.22,518.23,515.78,517.35,7752.0,498.7581,498.7677,496.4097,497.9207,7752.0
2022-01-18 15:50:00,517.38,517.98,515.71,517.4,32207.0,497.9496,498.5271,496.3423,497.9689,32207.0
2022-01-19 09:30:00,522.42,528.82,522.42,527.89,12777.0,502.8003,508.96,502.8003,508.0649,12777.0
2022-01-19 09:40:00,526.83,530.65,523.93,529.8,5577.0,507.0447,510.7213,504.2536,509.9032,5577.0
2022-01-19 09:50:00,529.02,531.46,527.38,529.73,6687.0,509.1525,511.5008,507.5741,509.8358,6687.0
2022-01-19 10:00:00,530.39,532.05,525.69,526.96,5649.0,510.471,512.0687,505.9475,507.1698,5649.0
2022-01-19 10:10:00,526.96,528.32,525.59,526.09,15878.0,507.1698,508.4788,505.8513,506.3325,15878.0
2022-01-19 10:20:00,524.66,526.78,523.52,525.04,5008.0,504.9562,506.9966,503.859,505.3219,5008.0
2022-01-19 10:30:00,524.62,525.76,522.4,522.4,7450.0,504.9177,506.0149,502.7811,502.7811,7450.0
2022-01-19 10:40:00,522.7,523.22,521.17,522.7,8880.0,503.0698,503.5703,501.5973,503.0698,8880.0
2022-01-19 10:50:00,522.53,523.66,520.82,522.0,4992.0,502.9062,503.9938,501.2604,502.3961,4992.0
2022-01-19 11:00:00,521.87,522.53,520.44,522.05,4087.0,502.271,502.9062,500.8947,502.4442,4087.0
2022-01-19 11:10:00,520.92,521.06,519.26,520.03,5157.0,501.3567,501.4914,499.759,500.5001,5157.0
2022-01-19 11:20:00,520.31,522.31,519.94,521.72,4778.0,500.7696,502.6945,500.4135,502.1266,4778.0
2022-01-19 11:30:00,522.03,522.96,520.61,522.88,5125.0,502.425,503.3201,501.0583,503.2431,5125.0
2022-01-19 11:40:00,522.03,524.1,522.03,522.65,4204.0,502.425,504.4173,502.425,503.0217,4204.0
2022-01-19 11:50:00,523.02,524.99,521.79,524.24,4024.0,503.3778,505.2738,502.194,504.552,4024.0
2022-01-19 12:00:00,524.44,525.46,524.06,524.06,3887.0,504.7445,505.7262,504.3788,504.3788,3887.0
2022-01-19 12:10:00,524.43,526.44,523.87,523.98,6551.0,504.7349,506.6694,504.1959,504.3018,6551.0
2022-01-19 12:20:00,524.46,525.77,524.41,524.65,4872.0,504.7637,506.0245,504.7156,504.9466,4872.0
2022-01-19 12:30:00,524.81,525.7,524.38,525.1,3896.0,505.1006,505.9572,504.6867,505.3797,3896.0
2022-01-19 12:40:00,525.41,525.59,523.59,525.57,2754.0,505.6781,505.8513,503.9264,505.832,2754.0
2022-01-19 12:50:00,525.68,525.85,524.2,525.69,3920.0,505.9379,506.1015,504.5135,505.9475,3920.0
2022-01-19 13:00:00,525.44,525.93,524.64,525.43,3051.0,505.7069,506.1785,504.937,505.6973,3051.0
2022-01-19 13:10:00,525.4,525.49,524.11,524.12,7389.0,505.6684,505.755,504.4269,504.4365,7389.0
2022-01-19 13:20:00,524.02,524.32,523.55,523.55,1819.0,504.3403,504.629,503.8879,503.8879,1819.0
2022-01-19 13:30:00,523.33,523.33,521.77,522.12,3439.0,503.6762,503.6762,502.1748,502.5116,3439.0
2022-01-19 13:40:00,521.75,521.86,520.74,520.74,2973.0,502.1555,502.2614,501.1834,501.1834,2973.0
2022-01-19 13:50:00,520.73,521.84,520.25,521.31,3948.0,501.1738,502.2421,500.7118,501.732,3948.0
2022-01-19 14:00:00,521.27,521.79,520.14,520.32,2743.0,501.6935,502.194,500.606,500.7792,2743.0
2022-01-19 14:10:00,519.92,520.3,519.56,520.0,4823.0,500.3942,500.76,500.0478,500.4712,4823.0
2022-01-19 14:20:00,520.0,520.25,519.28,519.7,3882.0,500.4712,500.7118,499.7783,500.1825,3882.0
2022-01-19 14:30:00,519.7,520.35,519.21,520.0,4846.0,500.1825,500.8081,499.7109,500.4712,4846.0
2022-01-19 14:40:00,520.1,521.14,519.62,520.07,5131.0,500.5675,501.5684,500.1055,500.5386,5131.0
2022-01-19 14:50:00,520.35,520.68,519.07,520.68,8019.0,500.8081,501.1257,499.5762,501.1257,8019.0
2022-01-19 15:00:00,519.95,520.15,519.18,519.55,6153.0,500.4231,500.6156,499.682,500.0381,6153.0
2022-01-19 15:10:00,519.66,519.66,516.73,517.25,12998.0,500.144,500.144,497.324,497.8245,12998.0
2022-01-19 15:20:00,517.43,518.9,517.11,517.85,14337.0,497.9977,499.4125,497.6898,498.402,14337.0
2022-01-19 15:30:00,517.86,518.0,516.92,517.15,6760.0,498.4116,498.5463,497.5069,497.7283,6760.0
2022-01-19 15:40:00,516.59,517.64,516.59,517.39,5230.0,497.1893,498.1999,497.1893,497.9592,5230.0
2022-01-19 15:50:00,516.5,516.5,512.83,513.65,29270.0,497.1027,497.1027,493.5705,494.3597,29270.0
2022-01-20 09:30:00,520.03,524.92,517.88,524.48,36808.0,500.5001,505.2065,498.4308,504.783,36808.0
2022-01-20 09:40:00,525.49,532.69,524.45,532.69,13463.0,505.755,512.6847,504.7541,512.6847,13463.0
2022-01-20 09:50:00,531.49,531.49,528.03,528.51,3863.0,511.5297,511.5297,508.1997,508.6616,3863.0
2022-01-20 10:00:00,527.44,531.67,527.43,531.67,16726.0,507.6318,511.703,507.6222,511.703,16726.0
2022-01-20 10:10:00,530.43,530.43,524.83,524.9,3045.0,510.5095,510.5095,505.1198,505.1872,3045.0
2022-01-20 10:20:00,525.57,527.4,524.9,526.7,4657.0,505.832,507.5933,505.1872,506.9196,4657.0
2022-01-20 10:30:00,527.81,528.54,526.8,527.08,5250.0,507.9879,508.6905,507.0159,507.2853,5250.0
2022-01-20 10:40:00,527.07,527.44,525.85,527.44,2805.0,507.2757,507.6318,506.1015,507.6318,2805.0
2022-01-20 10:50:00,527.15,528.18,525.94,526.98,17684.0,507.3527,508.344,506.1881,507.1891,17684.0
2022-01-20 11:00:00,527.35,530.14,527.35,529.65,18579.0,507.5452,510.2304,507.5452,509.7588,18579.0
2022-01-20 11:10:00,529.46,530.16,529.21,530.04,6370.0,509.576,510.2497,509.3353,510.1342,6370.0
2022-01-20 11:20:00,529.31,531.03,529.1,531.03,6892.0,509.4316,511.087,509.2295,511.087,6892.0
2022-01-20 11:30:00,530.96,531.49,530.26,530.26,2706.0,511.0196,511.5297,510.3459,510.3459,2706.0
2022-01-20 11:40:00,530.12,530.18,526.39,526.99,3314.0,510.2112,510.2689,506.6212,507.1987,3314.0
2022-01-20 11:50:00,527.1,528.2,526.2,527.16,2892.0,507.3046,508.3633,506.4384,507.3623,2892.0
2022-01-20 12:00:00,526.97,528.04,526.97,527.73,1500.0,507.1795,508.2093,507.1795,507.9109,1500.0
2022-01-20 12:10:00,527.52,528.18,527.28,527.97,2038.0,507.7088,508.344,507.4778,508.1419,2038.0
2022-01-20 12:20:00,527.97,528.87,527.36,528.81,4394.0,508.1419,509.0081,507.5548,508.9504,4394.0
2022-01-20 12:30:00,528.96,529.8,528.51,529.8,2616.0,509.0947,509.9032,508.6616,509.9032,2616.0
2022-01-20 12:40:00,529.59,529.78,527.93,528.54,7120.0,509.7011,509.8839,508.1034,508.6905,7120.0
2022-01-20 12:50:00,528.36,528.88,527.78,528.88,10667.0,508.5173,509.0177,507.959,509.0177,10667.0
2022-01-20 13:00:00,528.54,529.22,526.63,526.8,4779.0,508.6905,509.345,506.8522,507.0159,4779.0
2022-01-20 13:10:00,526.33,527.66,526.33,527.0,1449.0,506.5635,507.8436,506.5635,507.2083,1449.0
2022-01-20 13:20:00,527.04,527.14,525.73,525.8,3116.0,507.2468,507.3431,505.986,506.0534,3116.0
2022-01-20 13:30:00,525.76,526.12,525.07,526.12,3716.0,506.0149,506.3614,505.3508,506.3614,3716.0
2022-01-20 13:40:00,526.29,528.82,526.29,528.33,6231.0,506.525,508.96,506.525,508.4884,6231.0
2022-01-20 13:50:00,528.59,530.0,527.28,527.28,3612.0,508.7386,510.0957,507.4778,507.4778,3612.0
2022-01-20 14:00:00,527.31,529.05,527.0,528.65,4153.0,507.5067,509.1814,507.2083,508.7964,4153.0
2022-01-20 14:10:00,528.63,528.66,526.31,526.87,2860.0,508.7771,508.806,506.5443,507.0832,2860.0
2022-01-20 14:20:00,526.7,527.14,526.12,526.12,2170.0,506.9196,507.3431,506.3614,506.3614,2170.0
2022-01-20 14:30:00,525.98,526.19,524.21,524.3,8545.0,506.2266,506.4288,504.5231,504.6097,8545.0
2022-01-20 14:40:00,523.73,524.6,523.51,524.6,5894.0,504.0611,504.8985,503.8494,504.8985,5894.0
2022-01-20 14:50:00,524.48,524.79,523.09,523.89,7227.0,504.783,505.0813,503.4452,504.2151,7227.0
2022-01-20 15:00:00,523.65,525.31,522.34,523.0,14481.0,503.9842,505.5818,502.7233,503.3586,14481.0
2022-01-20 15:10:00,523.0,524.23,522.97,524.22,17918.0,503.3586,504.5424,503.3297,504.5327,17918.0
2022-01-20 15:20:00,524.21,524.51,522.33,523.22,21247.0,504.5231,504.8119,502.7137,503.5703,21247.0
2022-01-20 15:30:00,522.67,523.04,521.35,522.14,18230.0,503.041,503.3971,501.7705,502.5309,18230.0
2022-01-20 15:40:00,522.44,522.44,518.01,518.06,6301.0,502.8196,502.8196,498.556,498.6041,6301.0
2022-01-20 15:50:00,518.25,519.28,514.75,516.39,20356.0,498.7869,499.7783,495.4184,496.9968,20356.0
2022-01-21 09:30:00,513.73,515.4,511.31,513.98,25372.0,494.4367,496.044,492.1076,494.6773,25372.0
2022-01-21 09:40:00,514.33,515.98,511.85,513.82,10236.0,495.0142,496.6022,492.6273,494.5233,10236.0
2022-01-21 09:50:00,513.18,513.87,508.9,509.09,7759.0,493.9074,494.5714,489.7881,489.971,7759.0
2022-01-21 10:00:00,509.49,509.54,505.76,506.08,26457.0,490.3559,490.4041,486.766,487.074,26457.0
2022-01-21 10:10:00,506.09,507.82,503.68,505.89,8486.0,487.0836,488.7487,484.7641,486.8911,8486.0
2022-01-21 10:20:00,506.34,508.78,503.76,508.41,7728.0,487.3242,489.6726,484.8411,489.3165,7728.0
2022-01-21 10:30:00,507.59,511.74,507.59,510.16,7667.0,488.5273,492.5214,488.5273,491.0008,7667.0
2022-01-21 10:40:00,509.82,510.79,506.7,509.03,5579.0,490.6735,491.6071,487.6707,489.9132,5579.0
2022-01-21 10:50:00,509.52,512.19,508.63,509.95,4822.0,490.3848,492.9545,489.5282,490.7987,4822.0
2022-01-21 11:00:00,511.23,513.52,509.63,513.51,5407.0,492.0306,494.2346,490.4907,494.225,5407.0
2022-01-21 11:10:00,513.14,514.63,510.14,512.54,10400.0,493.8689,495.3029,490.9815,493.2914,10400.0
2022-01-21 11:20:00,512.54,514.89,511.24,513.96,8581.0,493.2914,495.5531,492.0402,494.6581,8581.0
2022-01-21 11:30:00,513.15,515.04,511.01,511.01,8230.0,493.8785,495.6975,491.8188,491.8188,8230.0
2022-01-21 11:40:00,511.72,513.67,510.81,511.95,4470.0,492.5022,494.379,491.6264,492.7235,4470.0
2022-01-21 11:50:00,512.09,512.43,509.2,510.43,4200.0,492.8583,493.1855,490.0768,491.2606,4200.0
2022-01-21 12:00:00,510.41,512.79,510.26,511.92,3210.0,491.2414,493.532,491.097,492.6947,3210.0
2022-01-21 12:10:00,511.58,511.93,509.54,509.64,4898.0,492.3674,492.7043,490.4041,490.5003,4898.0
2022-01-21 12:20:00,510.32,512.88,509.12,511.46,10505.0,491.1548,493.6186,489.9998,492.2519,10505.0
2022-01-21 12:30:00,511.55,512.23,508.8,511.49,4576.0,492.3386,492.993,489.6918,492.2808,4576.0
2022-01-21 12:40:00,510.5,511.55,509.42,509.42,2604.0,491.328,492.3386,490.2886,490.2886,2604.0
2022-01-21 12:50:00,509.14,510.67,508.05,510.01,5020.0,490.0191,491.4916,488.97,490.8564,5020.0
2022-01-21 13:00:00,510.32,510.85,508.94,509.89,2589.0,491.1548,491.6649,489.8266,490.7409,2589.0
2022-01-21 13:10:00,510.09,511.65,509.17,510.0,3876.0,490.9334,492.4348,490.048,490.8468,3876.0
2022-01-21 13:20:00,509.9,509.9,507.92,509.15,3500.0,490.7505,490.7505,488.8449,490.0287,3500.0
2022-01-21 13:30:00,508.67,509.58,507.97,508.96,3842.0,489.5667,490.4426,488.893,489.8458,3842.0
2022-01-21 13:40:00,509.76,511.3,508.7,509.95,2574.0,490.6158,492.098,489.5956,490.7987,2574.0
2022-01-21 13:50:00,509.76,510.92,507.22,507.64,4725.0,490.6158,491.7322,488.1712,488.5754,4725.0
2022-01-21 14:00:00,507.9,510.67,507.51,509.54,3323.0,488.8256,491.4916,488.4503,490.4041,3323.0
2022-01-21 14:10:00,509.4,509.67,507.84,509.02,3602.0,490.2693,490.5292,488.7679,489.9036,3602.0
2022-01-21 14:20:00,508.25,510.24,506.69,507.17,5587.0,489.1625,491.0778,487.6611,488.1231,5587.0
2022-01-21 14:30:00,507.52,508.87,506.06,508.87,4133.0,488.4599,489.7592,487.0547,489.7592,4133.0
2022-01-21 14:40:00,508.7,509.31,507.07,508.29,5471.0,489.5956,490.1827,488.0268,489.201,5471.0
2022-01-21 14:50:00,508.53,508.53,504.79,504.94,4595.0,489.432,489.432,485.8324,485.9768,4595.0
2022-01-21 15:00:00,504.96,506.1,503.5,504.52,9708.0,485.9961,487.0932,484.5909,485.5726,9708.0
2022-01-21 15:10:00,503.36,505.86,502.83,505.05,8715.0,484.4561,486.8623,483.9461,486.0827,8715.0
2022-01-21 15:20:00,504.71,505.09,502.21,503.37,11794.0,485.7554,486.1212,483.3493,484.4658,11794.0
2022-01-21 15:30:00,503.47,505.6,502.29,505.41,12634.0,484.562,486.612,483.4263,486.4292,12634.0
2022-01-21 15:40:00,505.63,506.78,503.28,503.8,11190.0,486.6409,487.7477,484.3792,484.8796,11190.0
2022-01-21 15:50:00,503.45,504.31,499.58,501.24,50157.0,484.5428,485.3705,480.8181,482.4158,50157.0
2022-01-24 09:30:00,490.2,492.85,484.95,487.44,21669.0,471.7904,474.3409,466.7375,469.134,21669.0
2022-01-24 09:40:00,488.03,491.23,483.56,487.17,19893.0,469.7019,472.7817,465.3997,468.8742,19893.0
2022-01-24 09:50:00,487.18,487.74,482.94,483.57,24550.0,468.8838,469.4228,464.803,465.4094,24550.0
2022-01-24 10:00:00,486.03,488.41,482.42,482.42,30029.0,467.777,470.0676,464.3026,464.3026,30029.0
2022-01-24 10:10:00,481.48,486.21,480.0,481.76,18607.0,463.3979,467.9502,461.9734,463.6673,18607.0
2022-01-24 10:20:00,481.63,487.16,480.87,484.68,15021.0,463.5422,468.8645,462.8108,466.4777,15021.0
2022-01-24 10:30:00,484.89,490.1,484.85,489.24,8257.0,466.6798,471.6941,466.6413,470.8664,8257.0
2022-01-24 10:40:00,488.89,488.89,482.88,482.91,18476.0,470.5296,470.5296,464.7453,464.7742,18476.0
2022-01-24 10:50:00,483.65,488.65,482.65,485.02,9784.0,465.4864,470.2986,464.5239,466.8049,9784.0
2022-01-24 11:00:00,484.66,484.91,481.87,482.91,11248.0,466.4584,466.699,463.7732,464.7742,11248.0
2022-01-24 11:10:00,483.43,484.4,481.07,483.1,12328.0,465.2746,466.2082,463.0033,464.957,12328.0
2022-01-24 11:20:00,483.22,485.0,481.01,482.17,12042.0,465.0725,466.7857,462.9455,464.0619,12042.0
2022-01-24 11:30:00,482.97,484.03,480.92,481.3,6303.0,464.8319,465.8521,462.8589,463.2246,6303.0
2022-01-24 11:40:00,481.02,481.02,476.63,477.86,13232.0,462.9551,462.9551,458.73,459.9138,13232.0
2022-01-24 11:50:00,477.1,482.15,476.19,481.78,16491.0,459.1824,464.0427,458.3065,463.6866,16491.0
2022-01-24 12:00:00,481.7,481.77,477.54,479.23,7410.0,463.6096,463.677,459.6058,461.2324,7410.0
2022-01-24 12:10:00,478.61,478.74,475.0,477.64,6935.0,460.6356,460.7608,457.1612,459.7021,6935.0
2022-01-24 12:20:00,477.18,480.34,476.08,479.18,7060.0,459.2593,462.3007,458.2007,461.1842,7060.0
2022-01-24 12:30:00,479.29,479.7,476.62,478.69,8800.0,461.2901,461.6847,458.7204,460.7126,8800.0
2022-01-24 12:40:00,478.93,482.92,478.21,481.56,5980.0,460.9436,464.7838,460.2507,463.4749,5980.0
2022-01-24 12:50:00,480.63,484.79,480.12,482.58,7877.0,462.5798,466.5836,462.0889,464.4565,7877.0
2022-01-24 13:00:00,483.19,488.36,482.75,487.3,7562.0,465.0436,470.0195,464.6202,468.9993,7562.0
2022-01-24 13:10:00,486.38,491.06,486.38,490.16,8691.0,468.1138,472.6181,468.1138,471.7519,8691.0
2022-01-24 13:20:00,490.15,490.15,488.5,489.45,4186.0,471.7423,471.7423,470.1542,471.0685,4186.0
2022-01-24 13:30:00,489.03,492.61,488.9,492.08,5353.0,470.6643,474.1099,470.5392,473.5998,5353.0
2022-01-24 13:40:00,492.28,494.34,490.75,494.0,6847.0,473.7923,475.7749,472.3197,475.4477,6847.0
2022-01-24 13:50:00,494.99,497.54,494.26,497.54,5922.0,476.4005,478.8547,475.6979,478.8547,5922.0
2022-01-24 14:00:00,497.55,499.24,495.99,497.61,6907.0,478.8643,480.4909,477.3629,478.9221,6907.0
2022-01-24 14:10:00,498.01,498.49,494.44,495.1,6060.0,479.3071,479.769,475.8711,476.5064,6060.0
2022-01-24 14:20:00,495.74,496.68,491.88,492.62,8924.0,477.1223,478.027,473.4073,474.1195,8924.0
2022-01-24 14:30:00,492.62,495.11,490.4,491.37,8139.0,474.1195,476.516,471.9829,472.9164,8139.0
2022-01-24 14:40:00,490.02,493.78,489.16,493.71,11415.0,471.6171,475.2359,470.7894,475.1686,11415.0
2022-01-24 14:50:00,493.82,494.5,490.26,494.11,10805.0,475.2744,475.9289,471.8481,475.5535,10805.0
2022-01-24 15:00:00,495.46,497.04,494.91,496.6,21257.0,476.8528,478.3735,476.3235,477.95,21257.0
2022-01-24 15:10:00,496.81,499.84,496.81,497.84,17322.0,478.1521,481.0683,478.1521,479.1435,17322.0
2022-01-24 15:20:00,498.11,501.14,497.53,499.97,12862.0,479.4033,482.3195,478.8451,481.1935,12862.0
2022-01-24 15:30:00,499.79,504.69,498.97,504.69,21670.0,481.0202,485.7362,480.231,485.7362,21670.0
2022-01-24 15:40:00,504.26,505.36,498.88,504.08,9324.0,485.3223,486.381,480.1444,485.1491,9324.0
2022-01-24 15:50:00,505.17,508.34,504.5,507.08,67512.0,486.1982,489.2491,485.5533,488.0364,67512.0
2022-01-25 09:30:00,495.27,501.43,495.27,498.48,7965.0,476.67,482.5986,476.67,479.7594,7965.0
2022-01-25 09:40:00,497.86,498.56,489.79,489.79,8872.0,479.1627,479.8364,471.3958,471.3958,8872.0
2022-01-25 09:50:00,491.04,495.2,490.21,493.64,17184.0,472.5988,476.6026,471.8,475.1012,17184.0
2022-01-25 10:00:00,493.5,495.13,491.16,493.97,15172.0,474.9664,476.5352,472.7143,475.4188,15172.0
2022-01-25 10:10:00,494.91,498.01,493.66,496.87,10939.0,476.3235,479.3071,475.1204,478.2099,10939.0
2022-01-25 10:20:00,496.13,499.31,494.64,499.31,8783.0,477.4977,480.5582,476.0636,480.5582,8783.0
2022-01-25 10:30:00,498.45,500.06,497.01,498.12,5929.0,479.7305,481.2801,478.3446,479.4129,5929.0
2022-01-25 10:40:00,498.84,500.32,497.03,500.32,5809.0,480.1059,481.5303,478.3639,481.5303,5809.0
2022-01-25 10:50:00,501.03,501.03,496.72,497.23,6640.0,482.2137,482.2137,478.0655,478.5564,6640.0
2022-01-25 11:00:00,497.25,498.36,494.39,495.48,8153.0,478.5756,479.6439,475.823,476.8721,8153.0
2022-01-25 11:10:00,496.04,496.39,492.49,494.68,4728.0,477.4111,477.7479,473.9944,476.1021,4728.0
2022-01-25 11:20:00,493.66,495.78,492.5,493.84,11658.0,475.1204,477.1608,474.004,475.2937,11658.0
2022-01-25 11:30:00,495.14,495.14,489.77,490.65,6314.0,476.5449,476.5449,471.3765,472.2235,6314.0
2022-01-25 11:40:00,490.13,493.21,489.64,493.05,9042.0,471.723,474.6873,471.2514,474.5333,9042.0
2022-01-25 11:50:00,492.74,494.32,491.21,492.04,3912.0,474.235,475.7556,472.7624,473.5613,3912.0
2022-01-25 12:00:00,491.58,495.09,491.56,494.01,3855.0,473.1185,476.4967,473.0993,475.4573,3855.0
2022-01-25 12:10:00,492.71,494.15,491.68,492.81,4008.0,474.2061,475.592,473.2148,474.3024,4008.0
2022-01-25 12:20:00,492.95,494.94,492.95,493.77,3100.0,474.4371,476.3524,474.4371,475.2263,3100.0
2022-01-25 12:30:00,492.8,493.28,491.33,491.33,3612.0,474.2927,474.7547,472.8779,472.8779,3612.0
2022-01-25 12:40:00,491.54,492.65,490.82,491.25,3136.0,473.0801,474.1484,472.3871,472.8009,3136.0
2022-01-25 12:50:00,491.25,492.04,490.56,491.8,3447.0,472.8009,473.5613,472.1369,473.3303,3447.0
2022-01-25 13:00:00,491.92,492.52,490.33,491.47,2663.0,473.4458,474.0232,471.9155,473.0127,2663.0
2022-01-25 13:10:00,491.67,493.27,491.17,492.22,4502.0,473.2052,474.7451,472.7239,473.7345,4502.0
2022-01-25 13:20:00,492.65,495.06,491.58,495.06,3578.0,474.1484,476.4679,473.1185,476.4679,3578.0
2022-01-25 13:30:00,494.9,496.74,494.61,496.18,4100.0,476.3139,478.0848,476.0348,477.5458,4100.0
2022-01-25 13:40:00,495.43,497.38,495.26,497.36,5232.0,476.824,478.7007,476.6603,478.6815,5232.0
2022-01-25 13:50:00,497.05,499.74,496.12,499.28,5883.0,478.3831,480.9721,477.488,480.5294,5883.0
2022-01-25 14:00:00,499.5,499.5,497.19,498.08,7977.0,480.7411,480.7411,478.5179,479.3744,7977.0
2022-01-25 14:10:00,498.12,501.09,498.12,500.38,5218.0,479.4129,482.2714,479.4129,481.5881,5218.0
2022-01-25 14:20:00,500.92,501.47,499.37,499.89,5052.0,482.1078,482.6371,480.616,481.1165,5052.0
2022-01-25 14:30:00,499.94,500.72,497.59,498.17,6117.0,481.1646,481.9153,478.9028,479.4611,6117.0
2022-01-25 14:40:00,499.76,502.38,499.76,501.59,6154.0,480.9913,483.513,480.9913,482.7526,6154.0
2022-01-25 14:50:00,501.05,503.04,501.05,502.99,4802.0,482.2329,484.1482,482.2329,484.1,4802.0
2022-01-25 15:00:00,503.17,503.17,499.31,499.31,6514.0,484.2733,484.2733,480.5582,480.5582,6514.0
2022-01-25 15:10:00,499.32,500.72,498.28,500.6,7753.0,480.5679,481.9153,479.5669,481.7998,7753.0
2022-01-25 15:20:00,500.59,500.59,495.91,496.33,6771.0,481.7902,481.7902,477.2859,477.6902,6771.0
2022-01-25 15:30:00,496.52,497.4,495.12,497.17,11698.0,477.873,478.72,476.5256,478.4986,11698.0
2022-01-25 15:40:00,497.52,497.68,494.85,494.86,6678.0,478.8355,478.9895,476.2657,476.2754,6678.0
2022-01-25 15:50:00,495.07,495.07,490.78,493.41,34924.0,476.4775,476.4775,472.3486,474.8798,34924.0
2022-01-26 09:30:00,503.5,508.63,500.23,506.47,12135.0,484.5909,489.5282,481.4437,487.4494,12135.0
2022-01-26 09:40:00,506.53,507.36,503.64,506.19,20195.0,487.5071,488.3059,484.7256,487.1799,20195.0
2022-01-26 09:50:00,506.41,510.17,505.78,507.98,24382.0,487.3916,491.0104,486.7853,488.9026,24382.0
2022-01-26 10:00:00,509.16,511.72,508.55,511.16,8471.0,490.0383,492.5022,489.4512,491.9632,8471.0
2022-01-26 10:10:00,511.01,511.01,508.36,509.52,5545.0,491.8188,491.8188,489.2684,490.3848,5545.0
2022-01-26 10:20:00,509.25,511.15,508.53,509.66,17735.0,490.1249,491.9536,489.432,490.5195,17735.0
2022-01-26 10:30:00,509.5,510.38,507.72,508.59,11309.0,490.3656,491.2125,488.6524,489.4897,11309.0
2022-01-26 10:40:00,508.8,510.32,506.23,507.08,12020.0,489.6918,491.1548,487.2184,488.0364,12020.0
2022-01-26 10:50:00,506.29,507.23,505.05,506.2,16561.0,487.2761,488.1808,486.0827,487.1895,16561.0
2022-01-26 11:00:00,505.88,508.78,505.0,508.67,19596.0,486.8815,489.6726,486.0346,489.5667,19596.0
2022-01-26 11:10:00,508.67,508.79,506.84,507.3,8199.0,489.5667,489.6822,487.8055,488.2482,8199.0
2022-01-26 11:20:00,507.34,509.68,506.18,507.89,16726.0,488.2867,490.5388,487.1702,488.816,16726.0
2022-01-26 11:30:00,507.89,507.96,505.93,506.08,7394.0,488.816,488.8834,486.9296,487.074,7394.0
2022-01-26 11:40:00,506.11,508.97,506.11,508.23,8784.0,487.1029,489.8555,487.1029,489.1433,8784.0
2022-01-26 11:50:00,508.24,508.24,506.97,508.07,9649.0,489.1529,489.1529,487.9306,488.9893,9649.0
2022-01-26 12:00:00,508.04,509.99,508.03,508.81,10203.0,488.9604,490.8372,488.9508,489.7015,10203.0
2022-01-26 12:10:00,508.74,508.97,508.0,508.0,3006.0,489.6341,489.8555,488.9219,488.9219,3006.0
2022-01-26 12:20:00,508.77,509.91,508.23,509.74,10108.0,489.663,490.7602,489.1433,490.5965,10108.0
2022-01-26 12:30:00,509.74,510.12,508.69,508.69,4144.0,490.5965,490.9623,489.586,489.586,4144.0
2022-01-26 12:40:00,509.59,510.52,509.02,510.52,5950.0,490.4522,491.3473,489.9036,491.3473,5950.0
2022-01-26 12:50:00,510.57,510.68,509.9,510.64,4376.0,491.3954,491.5012,490.7505,491.4627,4376.0
2022-01-26 13:00:00,510.47,510.47,508.04,508.75,12938.0,491.2991,491.2991,488.9604,489.6437,12938.0
2022-01-26 13:10:00,509.15,509.72,508.49,508.71,6827.0,490.0287,490.5773,489.3935,489.6052,6827.0
2022-01-26 13:20:00,508.7,509.36,507.13,508.38,7003.0,489.5956,490.2308,488.0846,489.2876,7003.0
2022-01-26 13:30:00,508.33,508.58,508.12,508.13,3064.0,489.2395,489.4801,489.0374,489.047,3064.0
2022-01-26 13:40:00,507.55,507.73,506.1,507.17,5341.0,488.4888,488.662,487.0932,488.1231,5341.0
2022-01-26 13:50:00,506.79,507.39,506.74,506.81,5493.0,487.7573,488.3348,487.7092,487.7766,5493.0
2022-01-26 14:00:00,506.93,512.38,506.93,510.28,13466.0,487.8921,493.1374,487.8921,491.1163,13466.0
2022-01-26 14:10:00,509.47,509.47,504.27,506.23,6038.0,490.3367,490.3367,485.332,487.2184,6038.0
2022-01-26 14:20:00,505.85,509.45,505.81,507.93,6445.0,486.8526,490.3174,486.8141,488.8545,6445.0
2022-01-26 14:30:00,506.95,508.38,503.18,507.66,41755.0,487.9113,489.2876,484.2829,488.5947,41755.0
2022-01-26 14:40:00,507.6,508.5,495.47,495.47,7932.0,488.5369,489.4031,476.8625,476.8625,7932.0
2022-01-26 14:50:00,497.46,498.62,495.91,497.11,12479.0,478.7777,479.8942,477.2859,478.4409,12479.0
2022-01-26 15:00:00,496.49,496.62,489.01,489.01,17572.0,477.8442,477.9693,470.6451,470.6451,17572.0
2022-01-26 15:10:00,488.9,492.71,487.03,487.06,12741.0,470.5392,474.2061,468.7394,468.7683,12741.0
2022-01-26 15:20:00,487.72,490.59,485.63,489.75,6981.0,469.4035,472.1657,467.392,471.3573,6981.0
2022-01-26 15:30:00,489.72,491.69,487.55,490.36,17594.0,471.3284,473.2244,469.2399,471.9444,17594.0
2022-01-26 15:40:00,490.22,492.14,486.83,488.35,18699.0,471.8096,473.6575,468.5469,470.0099,18699.0
2022-01-26 15:50:00,488.4,492.23,486.55,491.23,42223.0,470.058,473.7441,468.2775,472.7817,42223.0
2022-01-27 09:30:00,491.28,505.97,491.28,505.24,16288.0,472.8298,486.9681,472.8298,486.2655,16288.0
2022-01-27 09:40:00,505.24,516.25,504.67,511.66,15079.0,486.2655,496.8621,485.717,492.4444,15079.0
2022-01-27 09:50:00,508.34,516.9,508.33,508.33,32800.0,489.2491,497.4876,489.2395,489.2395,32800.0
2022-01-27 10:00:00,508.33,509.13,504.96,507.42,13845.0,489.2395,490.0095,485.9961,488.3637,13845.0
2022-01-27 10:10:00,507.42,508.2,504.31,508.19,10259.0,488.3637,489.1144,485.3705,489.1048,10259.0
2022-01-27 10:20:00,507.18,507.84,502.18,502.18,17217.0,488.1327,488.7679,483.3205,483.3205,17217.0
2022-01-27 10:30:00,500.87,502.13,492.04,492.04,26453.0,482.0597,483.2723,473.5613,473.5613,26453.0
2022-01-27 10:40:00,493.01,498.24,492.78,495.47,22904.0,474.4948,479.5284,474.2735,476.8625,22904.0
2022-01-27 10:50:00,495.31,500.33,494.48,500.0,8240.0,476.7085,481.5399,475.9096,481.2223,8240.0
2022-01-27 11:00:00,500.59,501.74,496.21,499.03,8928.0,481.7902,482.897,477.5747,480.2888,8928.0
2022-01-27 11:10:00,499.13,499.34,492.91,494.42,35056.0,480.385,480.5871,474.3986,475.8519,35056.0
2022-01-27 11:20:00,494.43,498.61,492.93,496.37,10535.0,475.8615,479.8845,474.4179,477.7287,10535.0
2022-01-27 11:30:00,498.25,504.49,497.47,501.9,11838.0,479.5381,485.5437,478.7873,483.051,11838.0
2022-01-27 11:40:00,502.3,503.84,498.99,501.46,12641.0,483.436,484.9181,480.2503,482.6275,12641.0
2022-01-27 11:50:00,501.65,501.65,498.42,499.56,13179.0,482.8104,482.8104,479.7017,480.7989,13179.0
2022-01-27 12:00:00,498.71,501.03,497.14,498.01,10844.0,479.9808,482.2137,478.4697,479.3071,10844.0
2022-01-27 12:10:00,498.0,498.4,495.33,496.74,7421.0,479.2974,479.6824,476.7277,478.0848,7421.0
2022-01-27 12:20:00,496.74,496.74,494.24,494.77,7525.0,478.0848,478.0848,475.6787,476.1887,7525.0
2022-01-27 12:30:00,495.09,497.61,493.21,494.12,9674.0,476.4967,478.9221,474.6873,475.5632,9674.0
2022-01-27 12:40:00,493.59,494.85,491.88,492.33,8410.0,475.0531,476.2657,473.4073,473.8404,8410.0
2022-01-27 12:50:00,493.04,496.63,493.04,496.46,10276.0,474.5237,477.9789,474.5237,477.8153,10276.0
2022-01-27 13:00:00,496.46,496.62,493.18,493.39,6825.0,477.8153,477.9693,474.6585,474.8606,6825.0
2022-01-27 13:10:00,493.24,493.9,490.16,492.62,13687.0,474.7162,475.3514,471.7519,474.1195,13687.0
2022-01-27 13:20:00,492.26,493.19,490.31,490.31,14235.0,473.773,474.6681,471.8962,471.8962,14235.0
2022-01-27 13:30:00,491.83,494.0,490.53,493.29,15134.0,473.3592,475.4477,472.108,474.7643,15134.0
2022-01-27 13:40:00,493.29,493.53,491.11,492.28,14511.0,474.7643,474.9953,472.6662,473.7923,14511.0
2022-01-27 13:50:00,492.27,495.4,490.96,493.59,10806.0,473.7826,476.7951,472.5218,475.0531,10806.0
2022-01-27 14:00:00,494.12,497.2,493.36,494.19,7810.0,475.5632,478.5275,474.8317,475.6305,7810.0
2022-01-27 14:10:00,494.13,495.43,493.48,494.62,9617.0,475.5728,476.824,474.9472,476.0444,9617.0
2022-01-27 14:20:00,494.7,494.7,491.39,492.8,8379.0,476.1214,476.1214,472.9357,474.2927,8379.0
2022-01-27 14:30:00,492.8,494.5,491.8,492.73,9254.0,474.2927,475.9289,473.3303,474.2254,9254.0
2022-01-27 14:40:00,493.6,495.55,493.09,494.74,10183.0,475.0627,476.9395,474.5718,476.1599,10183.0
2022-01-27 14:50:00,494.7,494.73,491.24,492.24,13104.0,476.1214,476.1503,472.7913,473.7538,13104.0
2022-01-27 15:00:00,492.77,494.91,490.35,491.25,25911.0,474.2639,476.3235,471.9347,472.8009,25911.0
2022-01-27 15:10:00,491.74,492.0,488.67,491.59,11716.0,473.2725,473.5228,470.3178,473.1282,11716.0
2022-01-27 15:20:00,491.81,493.0,490.25,491.66,17131.0,473.3399,474.4852,471.8385,473.1955,17131.0
2022-01-27 15:30:00,491.57,494.16,491.57,493.98,20036.0,473.1089,475.6017,473.1089,475.4284,20036.0
2022-01-27 15:40:00,493.78,497.23,492.94,493.9,15187.0,475.2359,478.5564,474.4275,475.3514,15187.0
2022-01-27 15:50:00,493.48,494.39,491.56,491.56,54935.0,474.9472,475.823,473.0993,473.0993,54935.0
2022-01-28 09:30:00,483.49,486.01,481.0,482.0,16048.0,465.3324,467.7577,462.9359,463.8983,16048.0
2022-01-28 09:40:00,481.7,483.97,479.0,479.2,6183.0,463.6096,465.7943,461.011,461.2035,6183.0
2022-01-28 09:50:00,479.31,481.27,477.45,479.92,3595.0,461.3094,463.1957,459.5192,461.8964,3595.0
2022-01-28 10:00:00,479.29,482.37,477.77,480.94,4826.0,461.2901,464.2544,459.8272,462.8781,4826.0
2022-01-28 10:10:00,482.9,487.29,482.9,487.29,2510.0,464.7645,468.9897,464.7645,468.9897,2510.0
2022-01-28 10:20:00,487.85,488.17,482.04,482.04,3488.0,469.5286,469.8366,463.9368,463.9368,3488.0
2022-01-28 10:30:00,483.0,485.55,481.62,484.5,4116.0,464.8608,467.315,463.5326,466.3044,4116.0
2022-01-28 10:40:00,483.44,485.86,480.34,484.25,6939.0,465.2843,467.6134,462.3007,466.0638,6939.0
2022-01-28 10:50:00,485.26,489.29,484.38,488.28,12594.0,467.0359,470.9146,466.1889,469.9425,12594.0
2022-01-28 11:00:00,489.37,489.74,487.06,487.92,8468.0,470.9915,471.3477,468.7683,469.596,8468.0
2022-01-28 11:10:00,487.92,493.37,487.82,490.66,6650.0,469.596,474.8413,469.4998,472.2331,6650.0
2022-01-28 11:20:00,492.29,492.5,489.83,490.87,7350.0,473.8019,474.004,471.4343,472.4352,7350.0
2022-01-28 11:30:00,491.16,491.26,488.83,490.11,4096.0,472.7143,472.8106,470.4718,471.7038,4096.0
2022-01-28 11:40:00,489.84,491.53,489.84,490.81,1812.0,471.4439,473.0704,471.4439,472.3775,1812.0
2022-01-28 11:50:00,490.46,495.53,490.45,494.82,4187.0,472.0406,476.9202,472.031,476.2369,4187.0
2022-01-28 12:00:00,494.75,496.43,494.04,495.49,6253.0,476.1695,477.7864,475.4862,476.8817,6253.0
2022-01-28 12:10:00,495.49,496.34,493.29,496.34,3243.0,476.8817,477.6998,474.7643,477.6998,3243.0
2022-01-28 12:20:00,495.89,495.94,493.52,494.58,4848.0,477.2667,477.3148,474.9857,476.0059,4848.0
2022-01-28 12:30:00,493.77,494.75,492.7,493.46,4919.0,475.2263,476.1695,474.1965,474.9279,4919.0
2022-01-28 12:40:00,493.32,493.99,492.72,493.98,3840.0,474.7932,475.438,474.2157,475.4284,3840.0
2022-01-28 12:50:00,493.44,494.08,491.39,492.08,4342.0,474.9087,475.5247,472.9357,473.5998,4342.0
2022-01-28 13:00:00,492.24,494.82,491.43,494.55,4818.0,473.7538,476.2369,472.9742,475.977,4818.0
2022-01-28 13:10:00,493.63,494.87,493.49,494.87,2688.0,475.0916,476.285,474.9568,476.285,2688.0
2022-01-28 13:20:00,493.52,495.29,492.57,495.16,4574.0,474.9857,476.6892,474.0714,476.5641,4574.0
2022-01-28 13:30:00,496.0,498.99,496.0,497.78,6476.0,477.3726,480.2503,477.3726,479.0857,6476.0
2022-01-28 13:40:00,497.34,497.6,495.39,497.1,6570.0,478.6622,478.9125,476.7855,478.4312,6570.0
2022-01-28 13:50:00,497.59,498.14,496.72,497.02,4807.0,478.9028,479.4322,478.0655,478.3542,4807.0
2022-01-28 14:00:00,497.31,498.18,495.45,495.81,3815.0,478.6334,479.4707,476.8432,477.1897,3815.0
2022-01-28 14:10:00,496.01,496.01,494.78,495.23,2344.0,477.3822,477.3822,476.1984,476.6315,2344.0
2022-01-28 14:20:00,494.85,495.04,492.15,494.14,5844.0,476.2657,476.4486,473.6671,475.5824,5844.0
2022-01-28 14:30:00,493.87,494.69,493.0,494.28,4086.0,475.3225,476.1118,474.4852,475.7172,4086.0
2022-01-28 14:40:00,495.22,497.74,495.22,497.74,2756.0,476.6218,479.0472,476.6218,479.0472,2756.0
2022-01-28 14:50:00,496.63,499.88,496.62,499.8,6575.0,477.9789,481.1068,477.9693,481.0298,6575.0
2022-01-28 15:00:00,499.48,501.59,498.67,501.37,8019.0,480.7219,482.7526,479.9423,482.5409,8019.0
2022-01-28 15:10:00,500.9,502.78,500.33,501.33,6904.0,482.0885,483.8979,481.5399,482.5024,6904.0
2022-01-28 15:20:00,501.79,504.3,501.47,502.94,7468.0,482.9451,485.3608,482.6371,484.0519,7468.0
2022-01-28 15:30:00,503.1,504.31,500.66,503.9,12008.0,484.2059,485.3705,481.8575,484.9759,12008.0
2022-01-28 15:40:00,504.03,506.94,503.37,506.94,19242.0,485.101,487.9017,484.4658,487.9017,19242.0
2022-01-28 15:50:00,506.97,509.54,506.09,508.13,51907.0,487.9306,490.4041,487.0836,489.047,51907.0
2022-01-31 09:30:00,511.11,522.25,511.09,522.25,24842.0,491.9151,502.6367,491.8958,502.6367,24842.0
2022-01-31 09:40:00,521.48,523.79,516.87,517.71,13252.0,501.8956,504.1189,497.4588,498.2672,13252.0
2022-01-31 09:50:00,517.97,521.24,517.7,520.89,10059.0,498.5175,501.6647,498.2576,501.3278,10059.0
2022-01-31 10:00:00,520.91,523.11,519.64,522.38,7233.0,501.3471,503.4644,500.1247,502.7618,7233.0
2022-01-31 10:10:00,522.59,522.62,520.69,521.11,10957.0,502.964,502.9928,501.1353,501.5395,10957.0
2022-01-31 10:20:00,520.97,524.15,520.96,523.38,9868.0,501.4048,504.4654,501.3952,503.7243,9868.0
2022-01-31 10:30:00,523.14,526.49,523.14,523.51,9938.0,503.4933,506.7175,503.4933,503.8494,9938.0
2022-01-31 10:40:00,522.9,523.53,521.75,521.75,6933.0,503.2623,503.8687,502.1555,502.1555,6933.0
2022-01-31 10:50:00,523.9,525.01,522.72,525.0,8865.0,504.2248,505.2931,503.0891,505.2835,8865.0
2022-01-31 11:00:00,524.9,526.68,524.9,525.35,4300.0,505.1872,506.9004,505.1872,505.6203,4300.0
2022-01-31 11:10:00,525.39,525.54,523.88,523.9,6976.0,505.6588,505.8032,504.2055,504.2248,6976.0
2022-01-31 11:20:00,524.64,525.53,523.78,524.52,8709.0,504.937,505.7935,504.1093,504.8215,8709.0
2022-01-31 11:30:00,524.25,526.03,523.82,525.76,4018.0,504.5616,506.2748,504.1478,506.0149,4018.0
2022-01-31 11:40:00,525.24,527.25,524.94,526.87,9087.0,505.5144,507.449,505.2257,507.0832,9087.0
2022-01-31 11:50:00,526.67,530.53,526.26,529.26,8115.0,506.8907,510.6058,506.4961,509.3835,8115.0
2022-01-31 12:00:00,529.68,529.68,527.56,527.56,4740.0,509.7877,509.7877,507.7473,507.7473,4740.0
2022-01-31 12:10:00,526.79,528.99,526.79,528.99,4924.0,507.0062,509.1236,507.0062,509.1236,4924.0
2022-01-31 12:20:00,528.5,528.5,526.38,527.68,11366.0,508.652,508.652,506.6116,507.8628,11366.0
2022-01-31 12:30:00,527.7,527.7,523.4,524.64,9961.0,507.8821,507.8821,503.7435,504.937,9961.0
2022-01-31 12:40:00,525.72,525.94,524.32,525.24,7628.0,505.9764,506.1881,504.629,505.5144,7628.0
2022-01-31 12:50:00,525.07,525.84,524.96,525.07,14367.0,505.3508,506.0919,505.245,505.3508,14367.0
2022-01-31 13:00:00,525.82,527.72,524.85,526.6,6360.0,506.0727,507.9013,505.1391,506.8234,6360.0
2022-01-31 13:10:00,526.59,527.95,526.04,526.86,6593.0,506.8137,508.1227,506.2844,507.0736,6593.0
2022-01-31 13:20:00,526.86,527.42,525.0,525.14,9451.0,507.0736,507.6126,505.2835,505.4182,9451.0
2022-01-31 13:30:00,525.07,525.31,523.92,524.49,7811.0,505.3508,505.5818,504.244,504.7926,7811.0
2022-01-31 13:40:00,524.18,526.56,523.84,526.06,7222.0,504.4942,506.7849,504.167,506.3036,7222.0
2022-01-31 13:50:00,526.56,527.66,525.96,527.66,6073.0,506.7849,507.8436,506.2074,507.8436,6073.0
2022-01-31 14:00:00,527.47,529.19,527.01,528.32,7057.0,507.6607,509.3161,507.218,508.4788,7057.0
2022-01-31 14:10:00,528.32,530.99,528.18,530.01,6536.0,508.4788,511.0485,508.344,510.1053,6536.0
2022-01-31 14:20:00,530.0,531.19,529.52,531.19,8156.0,510.0957,511.241,509.6337,511.241,8156.0
2022-01-31 14:30:00,531.29,532.63,530.85,532.02,10052.0,511.3372,512.6269,510.9138,512.0398,10052.0
2022-01-31 14:40:00,532.02,533.14,531.6,532.98,16759.0,512.0398,513.1178,511.6356,512.9638,16759.0
2022-01-31 14:50:00,532.39,532.91,531.44,531.57,10618.0,512.3959,512.8964,511.4816,511.6067,10618.0
2022-01-31 15:00:00,531.04,531.36,529.27,529.41,6689.0,511.0966,511.4046,509.3931,509.5278,6689.0
2022-01-31 15:10:00,529.41,529.41,527.17,527.44,9516.0,509.5278,509.5278,507.372,507.6318,9516.0
2022-01-31 15:20:00,527.84,531.62,527.71,531.0,10294.0,508.0168,511.6548,507.8917,511.0581,10294.0
2022-01-31 15:30:00,530.55,532.72,529.3,531.39,17114.0,510.625,512.7135,509.422,511.4335,17114.0
2022-01-31 15:40:00,531.54,533.57,531.25,533.41,17113.0,511.5778,513.5316,511.2987,513.3776,17113.0
2022-01-31 15:50:00,534.03,537.2,534.02,535.56,59567.0,513.9743,517.0253,513.9647,515.4469,59567.0
2022-02-01 09:30:00,538.5,541.63,532.1,535.89,41295.0,518.2765,521.2889,512.1168,515.7645,41295.0
2022-02-01 09:40:00,535.89,536.06,531.62,535.53,9186.0,515.7645,515.9281,511.6548,515.418,9186.0
2022-02-01 09:50:00,535.53,536.04,532.9,534.39,14382.0,515.418,515.9088,512.8868,514.3208,14382.0
2022-02-01 10:00:00,534.47,534.47,527.1,529.35,41743.0,514.3978,514.3978,507.3046,509.4701,41743.0
2022-02-01 10:10:00,530.65,533.08,530.03,532.04,13349.0,510.7213,513.06,510.1245,512.0591,13349.0
2022-02-01 10:20:00,531.57,536.86,531.57,535.13,29278.0,511.6067,516.698,511.6067,515.033,29278.0
2022-02-01 10:30:00,535.97,537.34,533.14,534.6,9817.0,515.8415,517.16,513.1178,514.5229,9817.0
2022-02-01 10:40:00,534.58,534.58,531.22,533.74,12154.0,514.5037,514.5037,511.2699,513.6952,12154.0
2022-02-01 10:50:00,532.99,536.31,532.98,535.93,5476.0,512.9734,516.1687,512.9638,515.803,5476.0
2022-02-01 11:00:00,536.06,539.6,536.06,539.6,2801.0,515.9281,519.3351,515.9281,519.3351,2801.0
2022-02-01 11:10:00,538.88,541.31,537.94,540.76,7482.0,518.6422,520.9809,517.7375,520.4516,7482.0
2022-02-01 11:20:00,539.45,539.61,538.0,538.93,3916.0,519.1908,519.3448,517.7952,518.6903,3916.0
2022-02-01 11:30:00,538.43,539.68,537.01,539.08,5470.0,518.2091,519.4121,516.8424,518.8347,5470.0
2022-02-01 11:40:00,539.42,541.13,538.7,539.95,9082.0,519.1619,520.8077,518.4689,519.672,9082.0
2022-02-01 11:50:00,539.59,540.73,539.42,540.13,2993.0,519.3255,520.4227,519.1619,519.8452,2993.0
2022-02-01 12:00:00,539.72,540.59,539.49,539.72,2900.0,519.4506,520.288,519.2293,519.4506,2900.0
2022-02-01 12:10:00,539.21,539.89,538.13,539.07,5288.0,518.9598,519.6143,517.9203,518.825,5288.0
2022-02-01 12:20:00,539.15,540.43,538.94,540.25,9761.0,518.902,520.134,518.6999,519.9607,9761.0
2022-02-01 12:30:00,540.11,541.98,539.57,541.98,30915.0,519.826,521.6258,519.3063,521.6258,30915.0
2022-02-01 12:40:00,541.99,542.22,541.02,542.22,5813.0,521.6354,521.8567,520.7018,521.8567,5813.0
2022-02-01 12:50:00,542.3,544.9,542.3,544.9,3705.0,521.9337,524.4361,521.9337,524.4361,3705.0
2022-02-01 13:00:00,544.74,545.09,542.8,542.81,7601.0,524.2821,524.619,522.415,522.4246,7601.0
2022-02-01 13:10:00,542.72,542.93,541.88,542.22,3345.0,522.338,522.5401,521.5295,521.8567,3345.0
2022-02-01 13:20:00,542.2,542.2,541.57,542.0,3722.0,521.8375,521.8375,521.2312,521.645,3722.0
2022-02-01 13:30:00,542.08,542.43,540.45,542.17,3663.0,521.722,522.0589,520.1532,521.8086,3663.0
2022-02-01 13:40:00,542.01,542.79,541.79,542.3,1949.0,521.6546,522.4053,521.4429,521.9337,1949.0
2022-02-01 13:50:00,542.8,543.32,541.47,542.12,9743.0,522.415,522.9154,521.1349,521.7605,9743.0
2022-02-01 14:00:00,542.37,542.61,541.36,541.36,800.0,522.0011,522.2321,521.029,521.029,800.0
2022-02-01 14:10:00,541.6,541.61,539.92,540.43,3479.0,521.26,521.2697,519.6431,520.134,3479.0
2022-02-01 14:20:00,540.38,540.76,539.48,540.52,6252.0,520.0858,520.4516,519.2196,520.2206,6252.0
2022-02-01 14:30:00,540.82,541.34,540.27,541.31,5374.0,520.5093,521.0098,519.98,520.9809,5374.0
2022-02-01 14:40:00,540.89,541.8,540.28,540.95,4940.0,520.5767,521.4525,519.9896,520.6344,4940.0
2022-02-01 14:50:00,540.94,541.35,540.34,541.09,5062.0,520.6248,521.0194,520.0474,520.7692,5062.0
2022-02-01 15:00:00,540.84,543.66,540.73,543.66,8343.0,520.5286,523.2427,520.4227,523.2427,8343.0
2022-02-01 15:10:00,543.38,543.87,542.74,543.48,4882.0,522.9732,523.4448,522.3572,523.0694,4882.0
2022-02-01 15:20:00,543.73,544.95,543.34,544.83,9332.0,523.31,524.4842,522.9347,524.3687,9332.0
2022-02-01 15:30:00,545.06,545.73,542.49,542.68,14146.0,524.5901,525.2349,522.1166,522.2995,14146.0
2022-02-01 15:40:00,542.94,545.08,542.6,545.0,13385.0,522.5497,524.6093,522.2225,524.5323,13385.0
2022-02-01 15:50:00,544.59,546.23,543.68,544.7,44244.0,524.1377,525.7162,523.2619,524.2436,44244.0
2022-02-02 09:30:00,561.23,561.23,548.94,551.51,33347.0,540.1528,540.1528,528.3244,530.7979,33347.0
2022-02-02 09:40:00,551.39,552.65,545.5,545.5,10699.0,530.6824,531.895,525.0136,525.0136,10699.0
2022-02-02 09:50:00,545.43,548.84,545.17,545.94,10291.0,524.9462,528.2281,524.696,525.437,10291.0
2022-02-02 10:00:00,547.52,551.01,547.51,551.01,4511.0,526.9577,530.3166,526.9481,530.3166,4511.0
2022-02-02 10:10:00,551.86,551.86,546.98,548.87,8661.0,531.1347,531.1347,526.438,528.257,8661.0
2022-02-02 10:20:00,548.24,549.63,545.75,545.75,4173.0,527.6507,528.9885,525.2542,525.2542,4173.0
2022-02-02 10:30:00,545.54,546.11,543.31,546.11,2400.0,525.0521,525.6007,522.9058,525.6007,2400.0
2022-02-02 10:40:00,545.54,546.0,543.83,544.5,4215.0,525.0521,525.4948,523.4063,524.0511,4215.0
2022-02-02 10:50:00,545.6,545.82,542.64,543.38,5201.0,525.1098,525.3215,522.261,522.9732,5201.0
2022-02-02 11:00:00,543.72,543.72,541.17,541.17,3106.0,523.3004,523.3004,520.8462,520.8462,3106.0
2022-02-02 11:10:00,540.94,543.33,539.42,543.33,14977.0,520.6248,522.9251,519.1619,522.9251,14977.0
2022-02-02 11:20:00,544.34,546.69,543.82,545.59,11454.0,523.8971,526.1589,523.3967,525.1002,11454.0
2022-02-02 11:30:00,546.32,546.88,544.47,544.61,8765.0,525.8028,526.3417,524.0222,524.157,8765.0
2022-02-02 11:40:00,544.47,544.93,543.4,544.92,8320.0,524.0222,524.465,522.9924,524.4553,8320.0
2022-02-02 11:50:00,545.35,546.84,544.83,546.69,8465.0,524.8692,526.3032,524.3687,526.1589,8465.0
2022-02-02 12:00:00,546.66,547.59,545.89,547.3,2934.0,526.13,527.0251,525.3889,526.746,2934.0
2022-02-02 12:10:00,547.28,548.08,546.06,546.07,2024.0,526.7267,527.4967,525.5525,525.5622,2024.0
2022-02-02 12:20:00,546.62,546.78,545.32,545.33,6544.0,526.0915,526.2455,524.8403,524.85,6544.0
2022-02-02 12:30:00,544.92,547.39,544.59,547.39,4545.0,524.4553,526.8326,524.1377,526.8326,4545.0
2022-02-02 12:40:00,547.6,549.59,547.02,548.8,4981.0,527.0347,528.95,526.4765,528.1896,4981.0
2022-02-02 12:50:00,548.94,550.29,548.59,550.27,7048.0,528.3244,529.6237,527.9875,529.6044,7048.0
2022-02-02 13:00:00,550.39,550.49,549.77,550.07,3479.0,529.7199,529.8162,529.1232,529.4119,3479.0
2022-02-02 13:10:00,549.64,551.11,549.16,549.99,4351.0,528.9981,530.4129,528.5361,529.3349,4351.0
2022-02-02 13:20:00,550.35,550.35,548.87,548.94,5734.0,529.6814,529.6814,528.257,528.3244,5734.0
2022-02-02 13:30:00,549.1,550.02,548.79,549.48,3487.0,528.4784,529.3638,528.18,528.8441,3487.0
2022-02-02 13:40:00,549.43,549.9,548.65,549.29,1722.0,528.796,529.2483,528.0453,528.6612,1722.0
2022-02-02 13:50:00,548.53,548.91,548.0,548.4,1873.0,527.9298,528.2955,527.4197,527.8047,1873.0
2022-02-02 14:00:00,548.71,548.98,546.86,546.86,3638.0,528.103,528.3629,526.3225,526.3225,3638.0
2022-02-02 14:10:00,547.57,547.89,546.49,547.02,1651.0,527.0058,527.3138,525.9664,526.4765,1651.0
2022-02-02 14:20:00,547.54,547.78,545.79,546.93,2928.0,526.977,527.2079,525.2927,526.3899,2928.0
2022-02-02 14:30:00,546.59,547.35,545.91,546.8,8058.0,526.0626,526.7941,525.4082,526.2647,8058.0
2022-02-02 14:40:00,546.81,547.79,546.04,546.6,7859.0,526.2744,527.2176,525.5333,526.0723,7859.0
2022-02-02 14:50:00,546.55,547.04,545.09,545.18,4145.0,526.0241,526.4957,524.619,524.7056,4145.0
2022-02-02 15:00:00,545.58,546.52,544.56,545.68,4467.0,525.0906,525.9953,524.1089,525.1868,4467.0
2022-02-02 15:10:00,545.3,547.25,544.81,546.29,6232.0,524.8211,526.6978,524.3495,525.7739,6232.0
2022-02-02 15:20:00,546.33,547.71,545.47,545.98,5171.0,525.8124,527.1406,524.9847,525.4755,5171.0
2022-02-02 15:30:00,546.93,547.0,545.82,546.73,3784.0,526.3899,526.4572,525.3215,526.1974,3784.0
2022-02-02 15:40:00,546.99,549.47,546.68,548.74,12723.0,526.4476,528.8345,526.1493,528.1319,12723.0
2022-02-02 15:50:00,548.22,550.0,546.71,549.52,75610.0,527.6314,529.3446,526.1781,528.8826,75610.0
2022-02-03 09:30:00,540.0,541.0,534.16,540.99,72558.0,519.7201,520.6826,514.0994,520.6729,72558.0
2022-02-03 09:40:00,540.3,541.47,535.82,537.7,28694.0,520.0089,521.1349,515.6971,517.5065,28694.0
2022-02-03 09:50:00,538.72,538.9,535.0,535.96,8752.0,518.4882,518.6614,514.9079,515.8318,8752.0
2022-02-03 10:00:00,536.1,538.69,535.99,536.94,6381.0,515.9666,518.4593,515.8607,516.775,6381.0
2022-02-03 10:10:00,537.1,540.15,536.65,540.12,3706.0,516.929,519.8645,516.4959,519.8356,3706.0
2022-02-03 10:20:00,540.3,540.76,538.52,538.88,4668.0,520.0089,520.4516,518.2957,518.6422,4668.0
2022-02-03 10:30:00,538.96,540.57,538.75,539.05,6800.0,518.7192,520.2687,518.5171,518.8058,6800.0
2022-02-03 10:40:00,538.8,540.19,538.25,538.49,8354.0,518.5652,519.903,518.0358,518.2668,8354.0
2022-02-03 10:50:00,538.54,539.22,535.86,536.85,5354.0,518.315,518.9694,515.7356,516.6884,5354.0
2022-02-03 11:00:00,536.86,538.86,535.98,537.72,3424.0,516.698,518.6229,515.8511,517.5257,3424.0
2022-02-03 11:10:00,537.67,539.97,537.67,539.97,3865.0,517.4776,519.6912,517.4776,519.6912,3865.0
2022-02-03 11:20:00,540.72,540.72,538.88,539.85,3515.0,520.4131,520.4131,518.6422,519.5758,3515.0
2022-02-03 11:30:00,539.47,540.26,539.04,539.52,700.0,519.21,519.9704,518.7962,519.2581,700.0
2022-02-03 11:40:00,539.75,540.91,539.43,540.17,2655.0,519.4795,520.5959,519.1715,519.8837,2655.0
2022-02-03 11:50:00,539.46,540.05,538.88,539.77,4690.0,519.2004,519.7682,518.6422,519.4988,4690.0
2022-02-03 12:00:00,539.8,541.82,539.03,541.42,11075.0,519.5276,521.4718,518.7865,521.0868,11075.0
2022-02-03 12:10:00,541.79,543.24,541.04,542.2,12171.0,521.4429,522.8384,520.7211,521.8375,12171.0
2022-02-03 12:20:00,542.33,544.25,541.34,542.87,12856.0,521.9626,523.8105,521.0098,522.4823,12856.0
2022-02-03 12:30:00,542.69,542.99,539.97,541.44,7715.0,522.3091,522.5978,519.6912,521.106,7715.0
2022-02-03 12:40:00,542.22,543.25,540.0,540.74,4889.0,521.8567,522.8481,519.7201,520.4323,4889.0
2022-02-03 12:50:00,541.57,541.57,540.11,540.11,2000.0,521.2312,521.2312,519.826,519.826,2000.0
2022-02-03 13:00:00,540.06,541.23,539.85,540.46,6710.0,519.7779,520.9039,519.5758,520.1628,6710.0
2022-02-03 13:10:00,540.24,541.31,539.64,540.73,7387.0,519.9511,520.9809,519.3736,520.4227,7387.0
2022-02-03 13:20:00,540.73,542.56,540.72,541.22,1949.0,520.4227,522.184,520.4131,520.8943,1949.0
2022-02-03 13:30:00,541.27,543.03,541.07,542.18,8954.0,520.9424,522.6363,520.7499,521.8183,8954.0
2022-02-03 13:40:00,542.07,542.97,541.25,542.97,2503.0,521.7124,522.5786,520.9232,522.5786,2503.0
2022-02-03 13:50:00,542.37,542.6,541.03,541.1,2523.0,522.0011,522.2225,520.7114,520.7788,2523.0
2022-02-03 14:00:00,541.56,543.47,541.38,542.94,5130.0,521.2215,523.0598,521.0483,522.5497,5130.0
2022-02-03 14:10:00,542.69,543.82,542.14,543.32,2752.0,522.3091,523.3967,521.7798,522.9154,2752.0
2022-02-03 14:20:00,543.41,544.39,543.1,543.79,4000.0,523.0021,523.9453,522.7037,523.3678,4000.0
2022-02-03 14:30:00,543.38,543.99,542.67,543.19,10314.0,522.9732,523.5603,522.2898,522.7903,10314.0
2022-02-03 14:40:00,542.71,543.42,541.38,542.59,7786.0,522.3283,523.0117,521.0483,522.2129,7786.0
2022-02-03 14:50:00,542.29,544.02,542.25,543.39,10630.0,521.9241,523.5891,521.8856,522.9828,10630.0
2022-02-03 15:00:00,543.77,543.98,542.6,542.68,8582.0,523.3485,523.5507,522.2225,522.2995,8582.0
2022-02-03 15:10:00,542.56,545.35,542.28,545.07,12668.0,522.184,524.8692,521.9145,524.5997,12668.0
2022-02-03 15:20:00,544.98,546.2,544.64,545.11,10689.0,524.5131,525.6873,524.1859,524.6382,10689.0
2022-02-03 15:30:00,544.63,544.64,539.65,541.13,25952.0,524.1762,524.1859,519.3833,520.8077,25952.0
2022-02-03 15:40:00,540.85,541.81,539.65,540.27,16143.0,520.5382,521.4621,519.3833,519.98,16143.0
2022-02-03 15:50:00,539.86,541.95,539.14,540.75,51097.0,519.5854,521.5969,518.8924,520.442,51097.0
2022-02-04 09:30:00,537.47,538.07,532.54,538.07,8636.0,517.2851,517.8626,512.5403,517.8626,8636.0
2022-02-04 09:40:00,537.82,543.83,537.77,542.69,2631.0,517.622,523.4063,517.5739,522.3091,2631.0
2022-02-04 09:50:00,542.97,545.33,540.99,545.0,3400.0,522.5786,524.85,520.6729,524.5323,3400.0
2022-02-04 10:00:00,545.18,547.64,544.57,546.69,3746.0,524.7056,527.0732,524.1185,526.1589,3746.0
2022-02-04 10:10:00,545.68,549.67,544.83,549.27,3466.0,525.1868,529.027,524.3687,528.642,3466.0
2022-02-04 10:20:00,550.13,551.45,547.79,547.79,8574.0,529.4697,530.7401,527.2176,527.2176,8574.0
2022-02-04 10:30:00,548.23,549.42,546.4,547.8,6754.0,527.641,528.7863,525.8798,527.2272,6754.0
2022-02-04 10:40:00,547.86,550.64,547.32,549.35,12393.0,527.2849,529.9605,526.7652,528.719,12393.0
2022-02-04 10:50:00,549.35,551.17,548.6,549.62,7406.0,528.719,530.4706,527.9971,528.9788,7406.0
2022-02-04 11:00:00,549.74,552.38,549.73,551.66,5586.0,529.0943,531.6352,529.0847,530.9422,5586.0
2022-02-04 11:10:00,550.71,551.78,549.28,551.78,9631.0,530.0279,531.0577,528.6516,531.0577,9631.0
2022-02-04 11:20:00,551.36,553.75,551.31,553.61,5931.0,530.6535,532.9537,530.6054,532.819,5931.0
2022-02-04 11:30:00,553.44,556.79,553.43,556.32,8432.0,532.6554,535.8796,532.6458,535.4272,8432.0
2022-02-04 11:40:00,556.32,559.97,555.17,559.97,13763.0,535.4272,538.9401,534.3204,538.9401,13763.0
2022-02-04 11:50:00,559.34,559.97,555.64,555.69,20223.0,538.3338,538.9401,534.7728,534.8209,20223.0
2022-02-04 12:00:00,554.64,555.1,553.31,554.28,5946.0,533.8103,534.253,532.5303,533.4638,5946.0
2022-02-04 12:10:00,553.66,554.52,552.19,554.03,11544.0,532.8671,533.6948,531.4523,533.2232,11544.0
2022-02-04 12:20:00,553.76,553.78,552.06,553.35,9784.0,532.9634,532.9826,531.3272,532.5688,9784.0
2022-02-04 12:30:00,553.5,554.24,552.47,553.99,2955.0,532.7131,533.4253,531.7218,533.1847,2955.0
2022-02-04 12:40:00,554.75,555.15,553.69,553.99,2345.0,533.9162,534.3012,532.896,533.1847,2345.0
2022-02-04 12:50:00,555.08,555.91,554.31,555.12,5261.0,534.2338,535.0326,533.4927,534.2723,5261.0
2022-02-04 13:00:00,555.77,558.31,555.77,558.02,5483.0,534.8979,537.3425,534.8979,537.0634,5483.0
2022-02-04 13:10:00,558.43,558.43,557.41,557.41,6323.0,537.458,537.458,536.4763,536.4763,6323.0
2022-02-04 13:20:00,558.64,559.34,556.55,557.99,17102.0,537.6601,538.3338,535.6486,537.0345,17102.0
2022-02-04 13:30:00,557.67,559.95,556.21,556.27,12453.0,536.7265,538.9209,535.3213,535.3791,12453.0
2022-02-04 13:40:00,556.98,559.47,556.51,558.11,7927.0,536.0624,538.4589,535.6101,537.15,7927.0
2022-02-04 13:50:00,558.15,560.83,558.15,558.68,4770.0,537.1885,539.7678,537.1885,537.6986,4770.0
2022-02-04 14:00:00,558.82,558.82,556.81,557.83,2442.0,537.8333,537.8333,535.8988,536.8805,2442.0
2022-02-04 14:10:00,557.84,558.84,556.93,557.96,16923.0,536.8901,537.8526,536.0143,537.0056,16923.0
2022-02-04 14:20:00,557.93,558.69,557.93,558.31,1555.0,536.9768,537.7082,536.9768,537.3425,1555.0
2022-02-04 14:30:00,558.35,560.77,557.97,559.67,2759.0,537.381,539.7101,537.0153,538.6514,2759.0
2022-02-04 14:40:00,559.85,560.41,558.0,559.47,14641.0,538.8246,539.3636,537.0441,538.4589,14641.0
2022-02-04 14:50:00,559.48,559.48,557.45,557.45,3528.0,538.4685,538.4685,536.5148,536.5148,3528.0
2022-02-04 15:00:00,558.55,560.57,558.42,560.31,3753.0,537.5735,539.5176,537.4484,539.2674,3753.0
2022-02-04 15:10:00,559.97,563.23,559.97,563.11,11892.0,538.9401,542.0777,538.9401,541.9622,11892.0
2022-02-04 15:20:00,562.4,562.84,560.3,560.49,9674.0,541.2789,541.7024,539.2577,539.4406,9674.0
2022-02-04 15:30:00,560.87,561.52,559.12,559.57,5745.0,539.8063,540.4319,538.1221,538.5552,5745.0
2022-02-04 15:40:00,559.01,559.33,556.02,557.0,9689.0,538.0162,538.3242,535.1385,536.0817,9689.0
2022-02-04 15:50:00,557.11,557.11,554.33,554.86,94486.0,536.1875,536.1875,533.512,534.022,94486.0
2022-02-07 09:30:00,551.75,555.21,547.23,551.14,9457.0,531.0288,534.3589,526.6786,530.4418,9457.0
2022-02-07 09:40:00,552.04,554.35,551.12,552.3,3578.0,531.308,533.5312,530.4225,531.5582,3578.0
2022-02-07 09:50:00,552.92,554.19,552.26,552.63,7939.0,532.1549,533.3772,531.5197,531.8758,7939.0
2022-02-07 10:00:00,553.41,553.96,551.77,552.96,3755.0,532.6265,533.1558,531.0481,532.1934,3755.0
2022-02-07 10:10:00,552.96,553.73,551.13,552.33,13678.0,532.1934,532.9345,530.4321,531.5871,13678.0
2022-02-07 10:20:00,552.63,559.78,552.62,557.87,7530.0,531.8758,538.7573,531.8662,536.919,7530.0
2022-02-07 10:30:00,557.92,561.0,556.88,557.54,14632.0,536.9671,539.9315,535.9662,536.6014,14632.0
2022-02-07 10:40:00,556.95,557.28,555.17,557.01,17944.0,536.0336,536.3512,534.3204,536.0913,17944.0
2022-02-07 10:50:00,556.34,557.76,555.41,555.66,7819.0,535.4465,536.8131,534.5514,534.792,7819.0
2022-02-07 11:00:00,555.47,556.5,552.5,552.5,2257.0,534.6091,535.6005,531.7507,531.7507,2257.0
2022-02-07 11:10:00,552.46,552.46,550.67,550.67,1343.0,531.7122,531.7122,529.9894,529.9894,1343.0
2022-02-07 11:20:00,549.88,551.5,549.88,550.5,4534.0,529.2291,530.7882,529.2291,529.8258,4534.0
2022-02-07 11:30:00,550.99,550.99,548.28,548.28,1709.0,530.2974,530.2974,527.6892,527.6892,1709.0
2022-02-07 11:40:00,547.32,547.44,545.73,546.43,4824.0,526.7652,526.8807,525.2349,525.9086,4824.0
2022-02-07 11:50:00,547.07,548.58,546.61,548.58,3527.0,526.5246,527.9779,526.0819,527.9779,3527.0
2022-02-07 12:00:00,548.1,550.15,547.88,548.78,12691.0,527.5159,529.4889,527.3042,528.1704,12691.0
2022-02-07 12:10:00,548.65,549.28,548.11,548.87,2641.0,528.0453,528.6516,527.5255,528.257,2641.0
2022-02-07 12:20:00,549.94,550.52,549.15,549.42,2389.0,529.2868,529.845,528.5265,528.7863,2389.0
2022-02-07 12:30:00,548.6,548.88,547.55,547.55,1839.0,527.9971,528.2666,526.9866,526.9866,1839.0
2022-02-07 12:40:00,547.0,548.73,546.23,548.59,1595.0,526.4572,528.1223,525.7162,527.9875,1595.0
2022-02-07 12:50:00,547.74,547.78,547.12,547.12,1437.0,527.1694,527.2079,526.5727,526.5727,1437.0
2022-02-07 13:00:00,547.73,549.38,547.72,548.97,3641.0,527.1598,528.7479,527.1502,528.3532,3641.0
2022-02-07 13:10:00,549.39,550.23,549.39,549.5,4060.0,528.7575,529.5659,528.7575,528.8633,4060.0
2022-02-07 13:20:00,549.16,549.82,548.99,549.63,2310.0,528.5361,529.1713,528.3725,528.9885,2310.0
2022-02-07 13:30:00,549.91,551.79,549.91,551.79,3499.0,529.2579,531.0673,529.2579,531.0673,3499.0
2022-02-07 13:40:00,551.12,552.48,549.84,549.97,4486.0,530.4225,531.7314,529.1906,529.3157,4486.0
2022-02-07 13:50:00,550.16,551.31,550.1,550.99,3534.0,529.4986,530.6054,529.4408,530.2974,3534.0
2022-02-07 14:00:00,550.99,551.06,549.82,550.2,1410.0,530.2974,530.3648,529.1713,529.5371,1410.0
2022-02-07 14:10:00,549.84,550.21,549.33,550.09,2615.0,529.1906,529.5467,528.6997,529.4312,2615.0
2022-02-07 14:20:00,550.39,552.1,549.26,551.68,3732.0,529.7199,531.3657,528.6324,530.9615,3732.0
2022-02-07 14:30:00,551.96,552.36,551.22,551.83,3100.0,531.231,531.6159,530.5187,531.1058,3100.0
2022-02-07 14:40:00,552.38,553.02,551.87,551.87,3274.0,531.6352,532.2512,531.1443,531.1443,3274.0
2022-02-07 14:50:00,551.83,552.54,551.45,552.36,1401.0,531.1058,531.7892,530.7401,531.6159,1401.0
2022-02-07 15:00:00,551.96,553.23,551.95,552.97,3460.0,531.231,532.4533,531.2213,532.203,3460.0
2022-02-07 15:10:00,553.3,554.06,552.91,553.51,3801.0,532.5206,533.2521,532.1453,532.7227,3801.0
2022-02-07 15:20:00,553.43,553.99,551.14,552.23,11563.0,532.6458,533.1847,530.4418,531.4908,11563.0
2022-02-07 15:30:00,552.38,552.57,550.69,550.69,4445.0,531.6352,531.8181,530.0087,530.0087,4445.0
2022-02-07 15:40:00,550.05,550.05,548.68,548.68,7945.0,529.3927,529.3927,528.0741,528.0741,7945.0
2022-02-07 15:50:00,550.06,550.74,546.55,550.71,68870.0,529.4023,530.0568,526.0241,530.0279,68870.0
2022-02-08 09:30:00,528.94,537.58,527.62,536.55,31907.0,509.0755,517.391,507.8051,516.3997,31907.0
2022-02-08 09:40:00,536.09,538.06,532.53,532.62,12078.0,515.957,517.853,512.5307,512.6173,12078.0
2022-02-08 09:50:00,532.21,534.89,530.74,534.83,5358.0,512.2227,514.802,510.8079,514.7443,5358.0
2022-02-08 10:00:00,534.19,534.59,531.57,533.42,13497.0,514.1283,514.5133,511.6067,513.3872,13497.0
2022-02-08 10:10:00,533.45,535.0,530.85,534.69,10780.0,513.4161,514.9079,510.9138,514.6095,10780.0
2022-02-08 10:20:00,533.06,533.06,527.41,528.65,4608.0,513.0408,513.0408,507.6029,508.7964,4608.0
2022-02-08 10:30:00,528.67,529.37,524.94,527.0,12670.0,508.8156,509.4893,505.2257,507.2083,12670.0
2022-02-08 10:40:00,527.54,531.85,526.79,529.41,9681.0,507.7281,511.8762,507.0062,509.5278,9681.0
2022-02-08 10:50:00,529.01,532.54,528.61,532.54,11450.0,509.1429,512.5403,508.7579,512.5403,11450.0
2022-02-08 11:00:00,532.84,533.77,531.95,533.45,7795.0,512.829,513.7241,511.9724,513.4161,7795.0
2022-02-08 11:10:00,533.47,535.55,533.2,535.24,13332.0,513.4354,515.4372,513.1755,515.1389,13332.0
2022-02-08 11:20:00,535.25,535.31,533.0,534.05,5357.0,515.1485,515.2063,512.983,513.9936,5357.0
2022-02-08 11:30:00,535.32,538.16,535.26,537.47,4879.0,515.2159,517.9492,515.1581,517.2851,4879.0
2022-02-08 11:40:00,537.66,539.67,537.61,539.02,3505.0,517.468,519.4025,517.4199,518.7769,3505.0
2022-02-08 11:50:00,538.37,541.63,538.37,540.02,5881.0,518.1513,521.2889,518.1513,519.7394,5881.0
2022-02-08 12:00:00,540.93,540.93,539.68,539.68,1688.0,520.6152,520.6152,519.4121,519.4121,1688.0
2022-02-08 12:10:00,539.24,539.35,537.51,538.07,3838.0,518.9887,519.0945,517.3236,517.8626,3838.0
2022-02-08 12:20:00,538.4,538.83,537.71,538.83,4728.0,518.1802,518.5941,517.5161,518.5941,4728.0
2022-02-08 12:30:00,539.03,541.36,539.03,541.36,1630.0,518.7865,521.029,518.7865,521.029,1630.0
2022-02-08 12:40:00,542.06,543.61,541.88,543.03,4242.0,521.7028,523.1945,521.5295,522.6363,4242.0
2022-02-08 12:50:00,542.9,542.9,541.54,542.0,2313.0,522.5112,522.5112,521.2023,521.645,2313.0
2022-02-08 13:00:00,541.39,541.68,540.8,541.57,5093.0,521.0579,521.337,520.4901,521.2312,5093.0
2022-02-08 13:10:00,541.88,543.02,541.35,541.66,4343.0,521.5295,522.6267,521.0194,521.3178,4343.0
2022-02-08 13:20:00,541.08,541.47,540.36,541.47,2689.0,520.7596,521.1349,520.0666,521.1349,2689.0
2022-02-08 13:30:00,541.13,542.74,540.82,542.13,3114.0,520.8077,522.3572,520.5093,521.7701,3114.0
2022-02-08 13:40:00,541.89,542.12,540.74,541.84,3326.0,521.5391,521.7605,520.4323,521.491,3326.0
2022-02-08 13:50:00,541.82,542.07,541.22,541.91,4749.0,521.4718,521.7124,520.8943,521.5584,4749.0
2022-02-08 14:00:00,542.3,543.85,542.3,543.35,2900.0,521.9337,523.4255,521.9337,522.9443,2900.0
2022-02-08 14:10:00,543.7,544.1,543.16,543.18,2628.0,523.2812,523.6661,522.7614,522.7807,2628.0
2022-02-08 14:20:00,542.94,542.94,540.49,541.15,12055.0,522.5497,522.5497,520.1917,520.8269,12055.0
2022-02-08 14:30:00,541.33,541.56,540.44,541.12,2912.0,521.0002,521.2215,520.1436,520.7981,2912.0
2022-02-08 14:40:00,541.45,542.55,541.38,542.27,4360.0,521.1157,522.1744,521.0483,521.9049,4360.0
2022-02-08 14:50:00,542.29,543.13,542.22,542.37,2815.0,521.9241,522.7326,521.8567,522.0011,2815.0
2022-02-08 15:00:00,541.91,543.24,541.05,543.24,3627.0,521.5584,522.8384,520.7307,522.8384,3627.0
2022-02-08 15:10:00,543.28,546.5,543.28,545.76,9165.0,522.8769,525.976,522.8769,525.2638,9165.0
2022-02-08 15:20:00,545.52,545.53,544.29,544.72,9846.0,525.0328,525.0424,523.849,524.2629,9846.0
2022-02-08 15:30:00,544.82,546.36,544.54,545.0,4234.0,524.3591,525.8413,524.0896,524.5323,4234.0
2022-02-08 15:40:00,545.28,546.41,544.42,545.97,8881.0,524.8018,525.8894,523.9741,525.4659,8881.0
2022-02-08 15:50:00,545.61,547.01,544.61,546.3,32138.0,525.1194,526.4669,524.157,525.7835,32138.0
2022-02-09 09:30:00,537.95,554.09,535.99,553.4,30544.0,517.7471,533.281,515.8607,532.6169,30544.0
2022-02-09 09:40:00,553.48,555.74,551.35,554.93,6697.0,532.6939,534.869,530.6439,534.0894,6697.0
2022-02-09 09:50:00,555.19,558.86,554.64,556.81,3942.0,534.3397,537.8718,533.8103,535.8988,3942.0
2022-02-09 10:00:00,557.45,560.01,556.42,558.28,5633.0,536.5148,538.9786,535.5235,537.3136,5633.0
2022-02-09 10:10:00,558.36,558.38,554.79,555.23,4966.0,537.3906,537.4099,533.9547,534.3782,4966.0
2022-02-09 10:20:00,554.96,556.37,554.91,555.47,3405.0,534.1183,535.4753,534.0702,534.6091,3405.0
2022-02-09 10:30:00,556.07,559.37,556.05,558.35,4209.0,535.1866,538.3627,535.1674,537.381,4209.0
2022-02-09 10:40:00,558.53,561.17,558.46,561.17,4515.0,537.5542,540.0951,537.4868,540.0951,4515.0
2022-02-09 10:50:00,560.43,560.87,558.94,558.94,8115.0,539.3829,539.8063,537.9488,537.9488,8115.0
2022-02-09 11:00:00,558.72,561.53,558.55,561.32,7194.0,537.7371,540.4416,537.5735,540.2394,7194.0
2022-02-09 11:10:00,560.99,561.47,559.67,560.42,12359.0,539.9218,540.3838,538.6514,539.3732,12359.0
2022-02-09 11:20:00,560.13,562.0,560.08,560.56,5626.0,539.0941,540.8939,539.046,539.508,5626.0
2022-02-09 11:30:00,561.09,561.88,561.02,561.74,1800.0,540.0181,540.7784,539.9507,540.6437,1800.0
2022-02-09 11:40:00,561.75,563.3,560.88,562.47,8597.0,540.6533,542.1451,539.816,541.3463,8597.0
2022-02-09 11:50:00,562.57,564.22,562.57,563.19,5299.0,541.4425,543.0305,541.4425,542.0392,5299.0
2022-02-09 12:00:00,562.74,563.36,560.93,561.57,3901.0,541.6061,542.2028,539.8641,540.4801,3901.0
2022-02-09 12:10:00,562.1,563.59,561.92,562.87,3670.0,540.9901,542.4242,540.8169,541.7312,3670.0
2022-02-09 12:20:00,562.61,564.27,562.28,563.64,5119.0,541.481,543.0787,541.1634,542.4723,5119.0
2022-02-09 12:30:00,563.99,563.99,561.6,562.4,5522.0,542.8092,542.8092,540.5089,541.2789,5522.0
2022-02-09 12:40:00,562.4,563.5,561.62,561.7,10119.0,541.2789,542.3376,540.5282,540.6052,10119.0
2022-02-09 12:50:00,561.73,561.73,559.3,560.29,1950.0,540.634,540.634,538.2953,539.2481,1950.0
2022-02-09 13:00:00,560.59,561.81,559.46,560.46,7158.0,539.5369,540.711,538.4493,539.4117,7158.0
2022-02-09 13:10:00,560.14,561.24,559.95,561.24,2891.0,539.1038,540.1624,538.9209,540.1624,2891.0
2022-02-09 13:20:00,561.73,562.12,561.65,562.01,1634.0,540.634,541.0094,540.557,540.9035,1634.0
2022-02-09 13:30:00,562.07,563.29,561.36,561.37,5368.0,540.9613,542.1355,540.2779,540.2876,5368.0
2022-02-09 13:40:00,561.28,561.71,561.14,561.41,2602.0,540.2009,540.6148,540.0662,540.3261,2602.0
2022-02-09 13:50:00,561.02,561.48,559.96,560.39,1983.0,539.9507,540.3934,538.9305,539.3444,1983.0
2022-02-09 14:00:00,560.58,561.6,560.58,561.44,5157.0,539.5272,540.5089,539.5272,540.3549,5157.0
2022-02-09 14:10:00,561.55,562.13,561.02,561.02,1535.0,540.4608,541.019,539.9507,539.9507,1535.0
2022-02-09 14:20:00,561.02,561.82,560.8,561.82,3485.0,539.9507,540.7207,539.739,540.7207,3485.0
2022-02-09 14:30:00,561.84,563.57,561.84,562.99,3738.0,540.7399,542.4049,540.7399,541.8467,3738.0
2022-02-09 14:40:00,563.11,563.26,562.53,562.83,2767.0,541.9622,542.1066,541.404,541.6927,2767.0
2022-02-09 14:50:00,562.61,562.99,561.21,561.4,4931.0,541.481,541.8467,540.1336,540.3164,4931.0
2022-02-09 15:00:00,561.28,561.28,558.86,558.86,5983.0,540.2009,540.2009,537.8718,537.8718,5983.0
2022-02-09 15:10:00,559.08,560.36,558.43,560.2,4161.0,538.0836,539.3155,537.458,539.1615,4161.0
2022-02-09 15:20:00,560.52,562.04,560.17,561.86,6833.0,539.4695,540.9324,539.1326,540.7592,6833.0
2022-02-09 15:30:00,561.91,562.86,561.8,562.22,5487.0,540.8073,541.7216,540.7014,541.1056,5487.0
2022-02-09 15:40:00,561.91,563.28,561.09,563.28,12079.0,540.8073,542.1258,540.0181,542.1258,12079.0
2022-02-09 15:50:00,563.52,563.86,560.65,561.27,26071.0,542.3568,542.6841,539.5946,540.1913,26071.0
2022-02-10 09:30:00,549.58,553.5,546.31,547.48,16663.0,528.9403,532.7131,525.7931,526.9192,16663.0
2022-02-10 09:40:00,549.4,550.7,547.77,549.45,1956.0,528.7671,530.0183,527.1983,528.8152,1956.0
2022-02-10 09:50:00,550.62,554.83,550.48,553.32,3992.0,529.9413,533.9932,529.8065,532.5399,3992.0
2022-02-10 10:00:00,554.28,555.92,553.1,555.29,5159.0,533.4638,535.0422,532.3281,534.4359,5159.0
2022-02-10 10:10:00,555.43,555.43,553.42,553.77,1609.0,534.5706,534.5706,532.6361,532.973,1609.0
2022-02-10 10:20:00,553.19,555.15,553.1,554.9,4838.0,532.4148,534.3012,532.3281,534.0605,4838.0
2022-02-10 10:30:00,555.06,557.96,555.0,557.22,5040.0,534.2145,537.0056,534.1568,536.2934,5040.0
2022-02-10 10:40:00,557.45,558.5,555.59,555.79,6001.0,536.5148,537.5253,534.7246,534.9171,6001.0
2022-02-10 10:50:00,555.33,555.33,552.25,553.02,2476.0,534.4744,534.4744,531.5101,532.2512,2476.0
2022-02-10 11:00:00,552.57,554.47,551.36,553.51,2103.0,531.8181,533.6467,530.6535,532.7227,2103.0
2022-02-10 11:10:00,552.82,553.73,552.82,553.46,600.0,532.0587,532.9345,532.0587,532.6746,600.0
2022-02-10 11:20:00,552.85,553.32,551.86,552.02,1776.0,532.0875,532.5399,531.1347,531.2887,1776.0
2022-02-10 11:30:00,551.46,551.84,550.33,550.78,3801.0,530.7497,531.1155,529.6622,530.0953,3801.0
2022-02-10 11:40:00,551.16,554.93,551.16,554.93,3041.0,530.461,534.0894,530.461,534.0894,3041.0
2022-02-10 11:50:00,553.09,554.86,553.09,554.86,3880.0,532.3185,534.022,532.3185,534.022,3880.0
2022-02-10 12:00:00,554.72,555.77,554.72,555.21,3895.0,533.8873,534.8979,533.8873,534.3589,3895.0
2022-02-10 12:10:00,556.01,556.71,555.39,556.27,2083.0,535.1289,535.8026,534.5321,535.3791,2083.0
2022-02-10 12:20:00,556.72,556.99,555.61,555.83,2180.0,535.8122,536.0721,534.7439,534.9556,2180.0
2022-02-10 12:30:00,556.12,557.0,554.91,556.55,2548.0,535.2347,536.0817,534.0702,535.6486,2548.0
2022-02-10 12:40:00,557.25,557.26,553.13,553.13,3435.0,536.3223,536.3319,532.357,532.357,3435.0
2022-02-10 12:50:00,552.49,552.88,550.96,552.88,1200.0,531.7411,532.1164,530.2685,532.1164,1200.0
2022-02-10 13:00:00,552.75,553.49,552.4,552.68,2280.0,531.9913,532.7035,531.6544,531.9239,2280.0
2022-02-10 13:10:00,553.16,553.16,549.09,549.09,2757.0,532.3859,532.3859,528.4687,528.4687,2757.0
2022-02-10 13:20:00,548.75,549.37,548.16,548.16,2784.0,528.1415,528.7382,527.5737,527.5737,2784.0
2022-02-10 13:30:00,548.66,548.75,545.59,547.29,3334.0,528.0549,528.1415,525.1002,526.7363,3334.0
2022-02-10 13:40:00,547.8,548.87,547.34,548.35,3558.0,527.2272,528.257,526.7845,527.7565,3558.0
2022-02-10 13:50:00,548.42,549.99,548.16,549.99,1327.0,527.8239,529.3349,527.5737,529.3349,1327.0
2022-02-10 14:00:00,549.81,549.81,547.78,547.78,2184.0,529.1617,529.1617,527.2079,527.2079,2184.0
2022-02-10 14:10:00,547.71,547.73,545.27,546.06,1648.0,527.1406,527.1598,524.7922,525.5525,1648.0
2022-02-10 14:20:00,546.15,548.4,546.08,548.4,1795.0,525.6392,527.8047,525.5718,527.8047,1795.0
2022-02-10 14:30:00,548.56,549.3,547.45,549.02,3259.0,527.9586,528.6709,526.8903,528.4014,3259.0
2022-02-10 14:40:00,549.62,549.89,547.96,547.96,5701.0,528.9788,529.2387,527.3812,527.3812,5701.0
2022-02-10 14:50:00,547.75,547.86,544.85,545.92,3808.0,527.1791,527.2849,524.388,525.4178,3808.0
2022-02-10 15:00:00,544.89,546.56,544.4,546.56,3793.0,524.4265,526.0338,523.9549,526.0338,3793.0
2022-02-10 15:10:00,547.26,548.02,546.06,546.24,2768.0,526.7075,527.4389,525.5525,525.7258,2768.0
2022-02-10 15:20:00,546.44,546.59,545.2,545.72,2880.0,525.9183,526.0626,524.7248,525.2253,2880.0
2022-02-10 15:30:00,544.96,545.41,543.47,545.0,16971.0,524.4938,524.9269,523.0598,524.5323,16971.0
2022-02-10 15:40:00,545.12,545.48,541.43,542.21,6111.0,524.6478,524.9943,521.0964,521.8471,6111.0
2022-02-10 15:50:00,541.43,545.56,540.88,543.91,26774.0,521.0964,525.0713,520.5671,523.4833,26774.0
2022-02-11 09:30:00,545.96,547.43,543.53,544.78,6896.0,525.4563,526.8711,523.1176,524.3206,6896.0
2022-02-11 09:40:00,544.39,550.23,544.39,550.21,1300.0,523.9453,529.5659,523.9453,529.5467,1300.0
2022-02-11 09:50:00,548.01,548.32,542.9,542.9,804.0,527.4293,527.7277,522.5112,522.5112,804.0
2022-02-11 10:00:00,542.76,547.51,542.76,546.22,1495.0,522.3765,526.9481,522.3765,525.7065,1495.0
2022-02-11 10:10:00,543.56,543.56,541.45,541.88,1400.0,523.1464,523.1464,521.1157,521.5295,1400.0
2022-02-11 10:20:00,543.25,544.93,543.16,544.81,600.0,522.8481,524.465,522.7614,524.3495,600.0
2022-02-11 10:30:00,545.92,546.91,543.56,545.0,1710.0,525.4178,526.3706,523.1464,524.5323,1710.0
2022-02-11 10:40:00,545.16,545.38,544.28,545.38,800.0,524.6863,524.8981,523.8394,524.8981,800.0
2022-02-11 10:50:00,543.43,543.84,542.46,543.04,1351.0,523.0213,523.4159,522.0877,522.646,1351.0
2022-02-11 11:00:00,542.43,544.43,541.41,541.41,1892.0,522.0589,523.9838,521.0772,521.0772,1892.0
2022-02-11 11:10:00,540.82,541.65,539.82,540.16,2026.0,520.5093,521.3082,519.5469,519.8741,2026.0
2022-02-11 11:20:00,540.68,541.65,540.2,541.47,3254.0,520.3746,521.3082,519.9126,521.1349,3254.0
2022-02-11 11:30:00,541.33,542.16,539.78,539.85,1779.0,521.0002,521.799,519.5084,519.5758,1779.0
2022-02-11 11:40:00,539.22,541.62,539.22,541.44,2523.0,518.9694,521.2793,518.9694,521.106,2523.0
2022-02-11 11:50:00,541.44,544.09,541.03,542.41,2491.0,521.106,523.6565,520.7114,522.0396,2491.0
2022-02-11 12:00:00,542.46,543.0,541.73,541.73,2101.0,522.0877,522.6075,521.3851,521.3851,2101.0
2022-02-11 12:10:00,542.92,543.69,541.52,541.93,1400.0,522.5305,523.2715,521.183,521.5776,1400.0
2022-02-11 12:20:00,541.51,543.3,541.14,543.3,2638.0,521.1734,522.8962,520.8173,522.8962,2638.0
2022-02-11 12:30:00,543.46,543.76,542.73,543.5,1486.0,523.0502,523.3389,522.3476,523.0887,1486.0
2022-02-11 12:40:00,543.25,543.91,542.24,542.7,2500.0,522.8481,523.4833,521.876,522.3187,2500.0
2022-02-11 12:50:00,542.28,542.66,541.7,541.96,1900.0,521.9145,522.2802,521.3563,521.6065,1900.0
2022-02-11 13:00:00,541.82,543.99,541.82,543.99,1118.0,521.4718,523.5603,521.4718,523.5603,1118.0
2022-02-11 13:10:00,543.88,544.5,542.61,544.5,3595.0,523.4544,524.0511,522.2321,524.0511,3595.0
2022-02-11 13:20:00,543.74,543.94,542.54,542.54,3440.0,523.3197,523.5122,522.1647,522.1647,3440.0
2022-02-11 13:30:00,542.11,542.11,538.25,538.96,8254.0,521.7509,521.7509,518.0358,518.7192,8254.0
2022-02-11 13:40:00,538.52,538.87,533.47,533.54,20655.0,518.2957,518.6326,513.4354,513.5027,20655.0
2022-02-11 13:50:00,533.62,535.51,532.1,532.62,7037.0,513.5797,515.3987,512.1168,512.6173,7037.0
2022-02-11 14:00:00,532.8,533.93,531.04,532.95,3324.0,512.7905,513.8781,511.0966,512.9349,3324.0
2022-02-11 14:10:00,534.17,537.96,532.82,537.96,2126.0,514.1091,517.7567,512.8098,517.7567,2126.0
2022-02-11 14:20:00,537.87,537.92,533.71,533.92,2291.0,517.6701,517.7182,513.6663,513.8685,2291.0
2022-02-11 14:30:00,533.87,536.08,533.25,535.75,2504.0,513.8203,515.9473,513.2236,515.6297,2504.0
2022-02-11 14:40:00,535.82,535.82,531.93,533.02,2851.0,515.6971,515.6971,511.9532,513.0023,2851.0
2022-02-11 14:50:00,532.5,532.71,530.44,532.71,3355.0,512.5018,512.7039,510.5191,512.7039,3355.0
2022-02-11 15:00:00,534.04,535.35,533.24,533.38,2959.0,513.984,515.2448,513.214,513.3487,2959.0
2022-02-11 15:10:00,532.66,533.94,531.68,532.11,4337.0,512.6558,513.8877,511.7126,512.1264,4337.0
2022-02-11 15:20:00,530.97,532.82,530.59,532.63,4279.0,511.0292,512.8098,510.6635,512.6269,4279.0
2022-02-11 15:30:00,533.16,533.37,531.47,532.45,5124.0,513.137,513.3391,511.5105,512.4537,5124.0
2022-02-11 15:40:00,531.82,534.53,530.0,534.53,9727.0,511.8473,514.4555,510.0957,514.4555,9727.0
2022-02-11 15:50:00,535.6,535.6,533.1,534.26,31118.0,515.4854,515.4854,513.0793,514.1957,31118.0
2022-02-14 09:30:00,533.11,534.38,532.23,533.23,6363.0,513.0889,514.3112,512.2419,513.2044,6363.0
2022-02-14 09:40:00,534.31,536.42,531.74,534.47,3471.0,514.2438,516.2746,511.7703,514.3978,3471.0
2022-02-14 09:50:00,534.48,535.71,533.48,534.18,1924.0,514.4074,515.5912,513.445,514.1187,1924.0
2022-02-14 10:00:00,533.46,533.46,528.36,529.75,8424.0,513.4257,513.4257,508.5173,509.8551,8424.0
2022-02-14 10:10:00,530.45,531.57,528.03,531.57,3203.0,510.5288,511.6067,508.1997,511.6067,3203.0
2022-02-14 10:20:00,531.98,534.18,530.76,532.68,3236.0,512.0013,514.1187,510.8271,512.675,3236.0
2022-02-14 10:30:00,532.16,532.16,527.43,529.75,5180.0,512.1746,512.1746,507.6222,509.8551,5180.0
2022-02-14 10:40:00,530.63,531.95,530.63,531.78,1000.0,510.702,511.9724,510.702,511.8088,1000.0
2022-02-14 10:50:00,531.22,533.46,531.07,532.24,2800.0,511.2699,513.4257,511.1255,512.2516,2800.0
2022-02-14 11:00:00,532.35,532.48,530.4,530.81,4341.0,512.3574,512.4825,510.4807,510.8753,4341.0
2022-02-14 11:10:00,529.24,533.36,528.31,532.48,3507.0,509.3642,513.3295,508.4691,512.4825,3507.0
2022-02-14 11:20:00,532.09,533.31,531.58,533.31,1683.0,512.1072,513.2814,511.6163,513.2814,1683.0
2022-02-14 11:30:00,532.59,533.28,530.45,530.45,2000.0,512.5884,513.2525,510.5288,510.5288,2000.0
2022-02-14 11:40:00,530.99,532.74,530.57,532.74,700.0,511.0485,512.7328,510.6443,512.7328,700.0
2022-02-14 11:50:00,531.79,531.79,530.0,530.83,1312.0,511.8184,511.8184,510.0957,510.8945,1312.0
2022-02-14 12:00:00,530.81,532.06,530.34,530.34,2905.0,510.8753,512.0783,510.4229,510.4229,2905.0
2022-02-14 12:10:00,530.51,532.07,530.51,531.17,1201.0,510.5865,512.0879,510.5865,511.2217,1201.0
2022-02-14 12:20:00,530.57,532.45,530.57,532.45,1449.0,510.6443,512.4537,510.6443,512.4537,1449.0
2022-02-14 12:30:00,532.32,533.26,531.04,531.29,1400.0,512.3285,513.2332,511.0966,511.3372,1400.0
2022-02-14 12:40:00,532.21,533.93,532.17,533.66,3000.0,512.2227,513.8781,512.1842,513.6182,3000.0
2022-02-14 12:50:00,532.07,533.18,532.07,532.09,982.0,512.0879,513.1562,512.0879,512.1072,982.0
2022-02-14 13:00:00,532.8,532.8,532.29,532.29,807.0,512.7905,512.7905,512.2997,512.2997,807.0
2022-02-14 13:10:00,531.57,531.57,531.2,531.22,500.0,511.6067,511.6067,511.2506,511.2699,500.0
2022-02-14 13:20:00,530.92,530.92,529.48,530.91,2784.0,510.9811,510.9811,509.5952,510.9715,2784.0
2022-02-14 13:30:00,529.71,530.0,528.96,529.77,3291.0,509.8166,510.0957,509.0947,509.8743,3291.0
2022-02-14 13:40:00,529.71,529.71,528.18,528.18,3701.0,509.8166,509.8166,508.344,508.344,3701.0
2022-02-14 13:50:00,527.27,527.27,524.1,524.58,4062.0,507.4682,507.4682,504.4173,504.8792,4062.0
2022-02-14 14:00:00,524.72,525.03,521.92,523.67,3727.0,505.014,505.3123,502.3191,504.0034,3727.0
2022-02-14 14:10:00,523.25,524.35,522.94,523.64,3824.0,503.5992,504.6579,503.3008,503.9745,3824.0
2022-02-14 14:20:00,524.26,527.4,524.26,527.4,2845.0,504.5712,507.5933,504.5712,507.5933,2845.0
2022-02-14 14:30:00,527.86,529.06,526.11,528.98,8995.0,508.036,509.191,506.3518,509.114,8995.0
2022-02-14 14:40:00,528.95,530.0,527.72,528.38,2907.0,509.0851,510.0957,507.9013,508.5365,2907.0
2022-02-14 14:50:00,528.1,530.61,528.1,529.98,2211.0,508.267,510.6828,508.267,510.0764,2211.0
2022-02-14 15:00:00,530.58,530.58,528.19,530.42,3515.0,510.6539,510.6539,508.3536,510.4999,3515.0
2022-02-14 15:10:00,529.37,531.87,529.03,529.06,6612.0,509.4893,511.8954,509.1621,509.191,6612.0
2022-02-14 15:20:00,529.05,531.59,528.92,530.93,5286.0,509.1814,511.626,509.0562,510.9907,5286.0
2022-02-14 15:30:00,530.7,532.74,530.3,532.74,10369.0,510.7694,512.7328,510.3844,512.7328,10369.0
2022-02-14 15:40:00,532.88,534.14,531.91,534.02,7759.0,512.8675,514.0802,511.9339,513.9647,7759.0
2022-02-14 15:50:00,532.5,534.52,531.58,533.49,46824.0,512.5018,514.4459,511.6163,513.4546,46824.0
2022-02-15 09:30:00,545.14,550.94,541.93,546.44,6715.0,524.6671,530.2493,521.5776,525.9183,6715.0
2022-02-15 09:40:00,544.47,545.0,542.14,542.56,3673.0,524.0222,524.5323,521.7798,522.184,3673.0
2022-02-15 09:50:00,541.01,545.77,540.4,545.77,4678.0,520.6922,525.2734,520.1051,525.2734,4678.0
2022-02-15 10:00:00,547.0,547.01,543.84,544.13,4233.0,526.4572,526.4669,523.4159,523.695,4233.0
2022-02-15 10:10:00,543.92,546.0,543.07,543.84,3635.0,523.4929,525.4948,522.6748,523.4159,3635.0
2022-02-15 10:20:00,543.31,544.82,542.37,544.06,3839.0,522.9058,524.3591,522.0011,523.6276,3839.0
2022-02-15 10:30:00,544.0,544.85,543.29,544.79,1003.0,523.5699,524.388,522.8866,524.3302,1003.0
2022-02-15 10:40:00,545.1,546.67,544.04,546.21,4804.0,524.6286,526.1396,523.6084,525.6969,4804.0
2022-02-15 10:50:00,546.54,548.66,546.29,546.46,13907.0,526.0145,528.0549,525.7739,525.9375,13907.0
2022-02-15 11:00:00,546.94,547.3,545.27,546.51,5501.0,526.3995,526.746,524.7922,525.9856,5501.0
2022-02-15 11:10:00,546.51,546.96,545.73,546.09,6146.0,525.9856,526.4187,525.2349,525.5814,6146.0
2022-02-15 11:20:00,546.23,548.32,546.23,547.05,8658.0,525.7162,527.7277,525.7162,526.5054,8658.0
2022-02-15 11:30:00,547.52,547.85,546.74,546.93,4209.0,526.9577,527.2753,526.207,526.3899,4209.0
2022-02-15 11:40:00,546.94,546.94,546.17,546.17,4991.0,526.3995,526.3995,525.6584,525.6584,4991.0
2022-02-15 11:50:00,546.59,547.41,546.35,546.52,2356.0,526.0626,526.8518,525.8316,525.9953,2356.0
2022-02-15 12:00:00,544.97,544.97,543.51,543.77,1896.0,524.5035,524.5035,523.0983,523.3485,1896.0
2022-02-15 12:10:00,543.19,544.63,541.14,542.44,9882.0,522.7903,524.1762,520.8173,522.0685,9882.0
2022-02-15 12:20:00,542.23,542.74,541.64,541.7,10124.0,521.8664,522.3572,521.2985,521.3563,10124.0
2022-02-15 12:30:00,542.18,542.99,541.58,542.21,13537.0,521.8183,522.5978,521.2408,521.8471,13537.0
2022-02-15 12:40:00,542.37,542.5,539.37,539.37,3200.0,522.0011,522.1262,519.1138,519.1138,3200.0
2022-02-15 12:50:00,539.26,540.7,539.26,540.45,2069.0,519.0079,520.3938,519.0079,520.1532,2069.0
2022-02-15 13:00:00,541.53,541.59,540.99,541.59,1302.0,521.1927,521.2504,520.6729,521.2504,1302.0
2022-02-15 13:10:00,541.99,541.99,540.28,540.6,600.0,521.6354,521.6354,519.9896,520.2976,600.0
2022-02-15 13:20:00,540.47,542.08,540.47,541.89,1422.0,520.1725,521.722,520.1725,521.5391,1422.0
2022-02-15 13:30:00,541.86,542.31,541.04,541.72,1636.0,521.5103,521.9434,520.7211,521.3755,1636.0
2022-02-15 13:40:00,540.95,542.85,540.44,542.48,2629.0,520.6344,522.4631,520.1436,522.107,2629.0
2022-02-15 13:50:00,543.34,544.49,542.62,542.97,2653.0,522.9347,524.0415,522.2417,522.5786,2653.0
2022-02-15 14:00:00,543.36,543.36,541.0,541.0,3861.0,522.9539,522.9539,520.6826,520.6826,3861.0
2022-02-15 14:10:00,541.87,544.08,541.7,544.08,4236.0,521.5199,523.6469,521.3563,523.6469,4236.0
2022-02-15 14:20:00,543.93,545.29,543.93,545.29,4589.0,523.5025,524.8115,523.5025,524.8115,4589.0
2022-02-15 14:30:00,545.37,545.86,544.62,544.87,3794.0,524.8884,525.36,524.1666,524.4072,3794.0
2022-02-15 14:40:00,545.08,546.36,544.1,545.37,2551.0,524.6093,525.8413,523.6661,524.8884,2551.0
2022-02-15 14:50:00,545.37,546.06,544.8,545.01,1620.0,524.8884,525.5525,524.3399,524.542,1620.0
2022-02-15 15:00:00,545.52,546.92,545.52,546.07,2069.0,525.0328,526.3802,525.0328,525.5622,2069.0
2022-02-15 15:10:00,546.07,546.07,544.89,544.89,2998.0,525.5622,525.5622,524.4265,524.4265,2998.0
2022-02-15 15:20:00,545.5,545.56,544.27,545.31,3732.0,525.0136,525.0713,523.8298,524.8307,3732.0
2022-02-15 15:30:00,544.64,544.96,542.85,543.95,8814.0,524.1859,524.4938,522.4631,523.5218,8814.0
2022-02-15 15:40:00,543.76,544.69,543.06,544.41,6820.0,523.3389,524.234,522.6652,523.9645,6820.0
2022-02-15 15:50:00,544.87,546.58,544.87,546.58,24640.0,524.4072,526.053,524.4072,526.053,24640.0
2022-02-16 09:30:00,543.5,545.99,538.48,541.93,3507.0,523.0887,525.4852,518.2572,521.5776,3507.0
2022-02-16 09:40:00,539.71,539.71,535.98,537.37,806.0,519.441,519.441,515.8511,517.1889,806.0
2022-02-16 09:50:00,536.68,537.62,534.33,537.31,3178.0,516.5248,517.4295,514.2631,517.1311,3178.0
2022-02-16 10:00:00,536.87,537.75,534.47,536.88,2588.0,516.7077,517.5546,514.3978,516.7173,2588.0
2022-02-16 10:10:00,537.77,538.42,535.06,536.68,1900.0,517.5739,518.1995,514.9656,516.5248,1900.0
2022-02-16 10:20:00,535.96,537.97,535.89,537.22,2410.0,515.8318,517.7664,515.7645,517.0445,2410.0
2022-02-16 10:30:00,537.69,539.97,537.69,539.97,2985.0,517.4969,519.6912,517.4969,519.6912,2985.0
2022-02-16 10:40:00,540.19,540.93,540.19,540.93,556.0,519.903,520.6152,519.903,520.6152,556.0
2022-02-16 10:50:00,541.62,542.43,541.56,541.56,611.0,521.2793,522.0589,521.2215,521.2215,611.0
2022-02-16 11:00:00,540.75,542.45,540.58,541.69,3268.0,520.442,522.0781,520.2783,521.3467,3268.0
2022-02-16 11:10:00,542.34,542.34,540.8,541.17,601.0,521.9722,521.9722,520.4901,520.8462,601.0
2022-02-16 11:20:00,539.78,541.47,539.78,541.39,1998.0,519.5084,521.1349,519.5084,521.0579,1998.0
2022-02-16 11:30:00,539.96,541.2,539.96,540.81,898.0,519.6816,520.8751,519.6816,520.4997,898.0
2022-02-16 11:40:00,540.55,540.83,539.1,540.83,1025.0,520.2495,520.5189,518.8539,520.5189,1025.0
2022-02-16 11:50:00,541.0,541.72,540.21,540.5,1808.0,520.6826,521.3755,519.9222,520.2013,1808.0
2022-02-16 12:00:00,541.12,542.38,540.81,540.81,1279.0,520.7981,522.0107,520.4997,520.4997,1279.0
2022-02-16 12:10:00,540.56,541.07,540.51,540.91,1303.0,520.2591,520.7499,520.211,520.5959,1303.0
2022-02-16 12:20:00,540.66,540.98,540.42,540.63,600.0,520.3553,520.6633,520.1243,520.3265,600.0
2022-02-16 12:30:00,540.18,540.18,538.16,538.55,1822.0,519.8934,519.8934,517.9492,518.3246,1822.0
2022-02-16 12:40:00,538.88,539.93,538.88,539.64,944.0,518.6422,519.6527,518.6422,519.3736,944.0
2022-02-16 12:50:00,539.84,540.41,539.53,540.0,911.0,519.5661,520.1147,519.2678,519.7201,911.0
2022-02-16 13:00:00,538.74,539.18,538.04,539.18,1107.0,518.5074,518.9309,517.8337,518.9309,1107.0
2022-02-16 13:10:00,538.43,539.64,538.43,539.42,931.0,518.2091,519.3736,518.2091,519.1619,931.0
2022-02-16 13:20:00,539.23,539.56,538.49,539.41,1773.0,518.979,519.2966,518.2668,519.1523,1773.0
2022-02-16 13:30:00,539.21,540.25,538.59,540.25,1442.0,518.9598,519.9607,518.3631,519.9607,1442.0
2022-02-16 13:40:00,539.91,540.63,539.86,540.36,956.0,519.6335,520.3265,519.5854,520.0666,956.0
2022-02-16 13:50:00,539.86,541.34,539.14,539.65,2254.0,519.5854,521.0098,518.8924,519.3833,2254.0
2022-02-16 14:00:00,541.69,542.79,539.55,542.44,1979.0,521.3467,522.4053,519.287,522.0685,1979.0
2022-02-16 14:10:00,541.66,543.4,540.25,543.39,2134.0,521.3178,522.9924,519.9607,522.9828,2134.0
2022-02-16 14:20:00,543.27,545.51,543.18,544.85,913.0,522.8673,525.0232,522.7807,524.388,913.0
2022-02-16 14:30:00,545.67,545.75,543.52,544.74,1837.0,525.1772,525.2542,523.1079,524.2821,1837.0
2022-02-16 14:40:00,544.02,544.72,543.62,543.68,1324.0,523.5891,524.2629,523.2042,523.2619,1324.0
2022-02-16 14:50:00,543.7,545.0,543.7,544.46,1191.0,523.2812,524.5323,523.2812,524.0126,1191.0
2022-02-16 15:00:00,545.02,547.15,544.5,546.68,2851.0,524.5516,526.6016,524.0511,526.1493,2851.0
2022-02-16 15:10:00,546.54,546.54,545.37,545.38,1123.0,526.0145,526.0145,524.8884,524.8981,1123.0
2022-02-16 15:20:00,546.01,546.26,545.0,546.26,2832.0,525.5044,525.745,524.5323,525.745,2832.0
2022-02-16 15:30:00,546.55,546.55,545.21,546.43,1788.0,526.0241,526.0241,524.7345,525.9086,1788.0
2022-02-16 15:40:00,546.5,546.55,544.62,545.8,5197.0,525.976,526.0241,524.1666,525.3023,5197.0
2022-02-16 15:50:00,546.18,546.72,543.5,544.37,24954.0,525.668,526.1877,523.0887,523.926,24954.0
2022-02-17 09:30:00,536.18,538.84,533.0,536.02,6116.0,517.0534,519.6185,513.9868,516.8991,6116.0
2022-02-17 09:40:00,535.26,535.26,531.1,532.25,4350.0,516.1662,516.1662,512.1546,513.2636,4350.0
2022-02-17 09:50:00,530.26,531.85,528.43,531.08,2806.0,511.3446,512.8778,509.5798,512.1353,2806.0
2022-02-17 10:00:00,530.36,533.73,530.17,532.38,1200.0,511.441,514.6908,511.2578,513.3889,1200.0
2022-02-17 10:10:00,532.07,534.61,531.89,533.12,5215.0,513.09,515.5394,512.9164,514.1025,5215.0
2022-02-17 10:20:00,531.38,531.94,528.64,529.79,5936.0,512.4246,512.9646,509.7823,510.8913,5936.0
2022-02-17 10:30:00,530.31,530.85,529.53,530.63,3902.0,511.3928,511.9135,510.6406,511.7014,3902.0
2022-02-17 10:40:00,530.68,532.96,530.15,531.47,2200.0,511.7496,513.9482,511.2385,512.5114,2200.0
2022-02-17 10:50:00,532.24,534.79,530.82,534.31,4059.0,513.2539,515.713,511.8846,515.2501,4059.0
2022-02-17 11:00:00,535.0,535.36,533.06,534.1,2314.0,515.9155,516.2626,514.0447,515.0476,2314.0
2022-02-17 11:10:00,534.64,537.02,533.71,534.81,3429.0,515.5683,517.8634,514.6715,515.7322,3429.0
2022-02-17 11:20:00,534.67,536.33,534.35,535.88,2940.0,515.5972,517.198,515.2887,516.7641,2940.0
2022-02-17 11:30:00,534.87,536.64,534.57,535.86,3918.0,515.7901,517.497,515.5008,516.7448,3918.0
2022-02-17 11:40:00,536.33,537.52,535.66,537.46,7808.0,517.198,518.3456,516.5519,518.2877,7808.0
2022-02-17 11:50:00,537.97,538.14,535.24,536.54,7118.0,518.7795,518.9435,516.1469,517.4005,7118.0
2022-02-17 12:00:00,536.8,537.08,535.45,535.74,1362.0,517.6513,517.9213,516.3494,516.6291,1362.0
2022-02-17 12:10:00,536.26,536.26,535.05,535.34,5786.0,517.1305,517.1305,515.9637,516.2433,5786.0
2022-02-17 12:20:00,535.65,536.81,534.98,536.81,2300.0,516.5423,517.6609,515.8962,517.6609,2300.0
2022-02-17 12:30:00,536.21,537.53,536.2,536.57,1882.0,517.0823,518.3552,517.0727,517.4295,1882.0
2022-02-17 12:40:00,536.67,537.52,536.16,536.77,2749.0,517.5259,518.3456,517.0341,517.6223,2749.0
2022-02-17 12:50:00,536.94,537.5,536.41,536.66,2748.0,517.7863,518.3263,517.2752,517.5163,2748.0
2022-02-17 13:00:00,536.65,537.61,536.65,537.36,730.0,517.5066,518.4324,517.5066,518.1913,730.0
2022-02-17 13:10:00,537.36,537.36,536.23,536.95,5010.0,518.1913,518.1913,517.1016,517.7959,5010.0
2022-02-17 13:20:00,536.61,536.64,535.05,535.93,2910.0,517.468,517.497,515.9637,516.8123,2910.0
2022-02-17 13:30:00,536.39,537.3,536.22,536.83,1756.0,517.2559,518.1334,517.0919,517.6802,1756.0
2022-02-17 13:40:00,536.5,536.56,536.01,536.27,1903.0,517.362,517.4198,516.8894,517.1402,1903.0
2022-02-17 13:50:00,536.44,537.62,536.44,537.62,1619.0,517.3041,518.442,517.3041,518.442,1619.0
2022-02-17 14:00:00,537.33,537.85,535.69,535.69,2845.0,518.1624,518.6638,516.5809,516.5809,2845.0
2022-02-17 14:10:00,536.04,536.04,534.9,535.27,3086.0,516.9184,516.9184,515.819,516.1758,3086.0
2022-02-17 14:20:00,534.96,535.15,534.02,534.81,2429.0,515.8769,516.0601,514.9704,515.7322,2429.0
2022-02-17 14:30:00,534.84,534.84,532.57,532.77,3000.0,515.7612,515.7612,513.5722,513.765,3000.0
2022-02-17 14:40:00,532.92,534.22,532.61,533.83,4890.0,513.9097,515.1633,513.6107,514.7872,4890.0
2022-02-17 14:50:00,534.5,534.69,532.92,533.79,3672.0,515.4333,515.6165,513.9097,514.7486,3672.0
2022-02-17 15:00:00,533.79,534.49,531.75,532.08,9750.0,514.7486,515.4237,512.7814,513.0996,9750.0
2022-02-17 15:10:00,532.04,532.74,531.69,532.37,5089.0,513.0611,513.7361,512.7235,513.3793,5089.0
2022-02-17 15:20:00,532.37,533.24,531.9,532.7,4963.0,513.3793,514.2183,512.9261,513.6975,4963.0
2022-02-17 15:30:00,532.38,533.6,531.09,533.57,7606.0,513.3889,514.5654,512.1449,514.5365,7606.0
2022-02-17 15:40:00,533.58,533.98,532.44,532.74,8607.0,514.5461,514.9319,513.4468,513.7361,8607.0
2022-02-17 15:50:00,532.36,532.36,530.14,531.48,33531.0,513.3696,513.3696,511.2288,512.521,33531.0
2022-02-18 09:30:00,533.27,534.08,528.85,534.08,13554.0,514.2472,515.0283,509.9849,515.0283,13554.0
2022-02-18 09:40:00,531.96,532.86,531.38,532.83,1300.0,512.9839,513.8518,512.4246,513.8229,1300.0
2022-02-18 09:50:00,535.0,538.39,532.78,536.32,2552.0,515.9155,519.1845,513.7747,517.1884,2552.0
2022-02-18 10:00:00,536.06,536.06,532.61,532.66,912.0,516.9377,516.9377,513.6107,513.6589,912.0
2022-02-18 10:10:00,533.26,533.35,532.27,533.16,1502.0,514.2375,514.3243,513.2829,514.1411,1502.0
2022-02-18 10:20:00,531.95,531.96,530.33,531.05,1419.0,512.9743,512.9839,511.4121,512.1064,1419.0
2022-02-18 10:30:00,529.41,529.65,528.56,528.56,600.0,510.5249,510.7563,509.7052,509.7052,600.0
2022-02-18 10:40:00,528.49,529.0,528.09,528.09,1600.0,509.6377,510.1295,509.252,509.252,1600.0
2022-02-18 10:50:00,528.79,529.64,528.18,528.18,2013.0,509.927,510.7467,509.3388,509.3388,2013.0
2022-02-18 11:00:00,527.07,527.59,524.35,524.36,541.0,508.2683,508.7698,505.6454,505.655,541.0
2022-02-18 11:10:00,524.01,525.76,524.01,525.75,1025.0,505.3175,507.0051,505.3175,506.9954,1025.0
2022-02-18 11:20:00,527.3,527.3,526.01,526.19,4552.0,508.4901,508.4901,507.2462,507.4197,4552.0
2022-02-18 11:30:00,526.31,527.24,526.25,526.31,900.0,507.5355,508.4323,507.4776,507.5355,900.0
2022-02-18 11:40:00,527.11,527.13,526.27,526.27,1002.0,508.3069,508.3262,507.4969,507.4969,1002.0
2022-02-18 11:50:00,525.84,525.84,523.59,524.67,3274.0,507.0822,507.0822,504.9125,505.954,3274.0
2022-02-18 12:00:00,524.46,525.57,523.54,525.57,896.0,505.7515,506.8219,504.8643,506.8219,896.0
2022-02-18 12:10:00,526.1,528.59,525.6,527.78,1206.0,507.3329,509.7341,506.8508,508.953,1206.0
2022-02-18 12:20:00,527.58,527.63,525.95,527.63,1124.0,508.7602,508.8084,507.1883,508.8084,1124.0
2022-02-18 12:30:00,526.66,526.66,524.0,524.0,1258.0,507.873,507.873,505.3079,505.3079,1258.0
2022-02-18 12:40:00,524.48,524.48,524.36,524.36,200.0,505.7707,505.7707,505.655,505.655,200.0
2022-02-18 12:50:00,523.59,525.12,523.59,524.98,1067.0,504.9125,506.3879,504.9125,506.2529,1067.0
2022-02-18 13:00:00,523.79,525.25,523.79,524.73,500.0,505.1054,506.5133,505.1054,506.0118,500.0
2022-02-18 13:10:00,524.15,525.01,523.68,524.18,1500.0,505.4525,506.2818,504.9993,505.4814,1500.0
2022-02-18 13:20:00,525.0,525.37,524.97,524.99,1330.0,506.2722,506.629,506.2433,506.2625,1330.0
2022-02-18 13:30:00,525.08,526.76,525.08,526.75,2156.0,506.3493,507.9694,506.3493,507.9598,2156.0
2022-02-18 13:40:00,526.02,527.61,525.09,527.18,1040.0,507.2558,508.7891,506.359,508.3744,1040.0
2022-02-18 13:50:00,528.17,528.26,527.6,527.73,510.0,509.3291,509.4159,508.7794,508.9048,510.0
2022-02-18 14:00:00,527.98,528.3,527.2,527.2,600.0,509.1459,509.4545,508.3937,508.3937,600.0
2022-02-18 14:10:00,527.49,528.99,527.03,528.84,2100.0,508.6734,510.1199,508.2298,509.9752,2100.0
2022-02-18 14:20:00,528.91,531.02,528.91,531.02,1650.0,510.0427,512.0774,510.0427,512.0774,1650.0
2022-02-18 14:30:00,531.22,532.08,529.69,529.69,1300.0,512.2703,513.0996,510.7949,510.7949,1300.0
2022-02-18 14:40:00,529.13,530.04,527.88,527.88,1906.0,510.2549,511.1324,509.0495,509.0495,1906.0
2022-02-18 14:50:00,527.12,530.9,527.12,530.57,2386.0,508.3166,511.9617,508.3166,511.6435,2386.0
2022-02-18 15:00:00,531.2,531.51,528.99,529.61,1629.0,512.251,512.55,510.1199,510.7177,1629.0
2022-02-18 15:10:00,529.99,530.02,527.59,527.6,2654.0,511.0842,511.1131,508.7698,508.7794,2654.0
2022-02-18 15:20:00,527.79,528.28,526.86,527.38,3031.0,508.9627,509.4352,508.0658,508.5673,3031.0
2022-02-18 15:30:00,526.7,527.49,525.41,526.74,7208.0,507.9115,508.6734,506.6676,507.9501,7208.0
2022-02-18 15:40:00,527.0,529.47,526.91,527.83,5241.0,508.2008,510.5827,508.1141,509.0012,5241.0
2022-02-18 15:50:00,527.49,527.68,525.91,527.25,25942.0,508.6734,508.8566,507.1497,508.4419,25942.0
2022-02-22 09:30:00,521.47,522.5,519.2,519.46,10751.0,502.8681,503.8614,500.6791,500.9298,10751.0
2022-02-22 09:40:00,520.7,531.48,520.7,531.48,7999.0,502.1256,512.521,502.1256,512.521,7999.0
2022-02-22 09:50:00,530.56,533.13,526.26,526.26,58886.0,511.6339,514.1122,507.4872,507.4872,58886.0
2022-02-22 10:00:00,527.67,530.13,527.3,529.27,6790.0,508.8469,511.2192,508.4901,510.3899,6790.0
2022-02-22 10:10:00,529.27,530.25,528.24,529.0,12583.0,510.3899,511.3349,509.3966,510.1295,12583.0
2022-02-22 10:20:00,528.92,530.43,528.02,529.96,5733.0,510.0524,511.5085,509.1845,511.0553,5733.0
2022-02-22 10:30:00,529.82,529.82,526.0,526.0,902.0,510.9203,510.9203,507.2365,507.2365,902.0
2022-02-22 10:40:00,526.24,526.39,524.92,525.88,2503.0,507.468,507.6126,506.195,507.1208,2503.0
2022-02-22 10:50:00,525.52,525.52,522.68,522.68,5646.0,506.7736,506.7736,504.0349,504.0349,5646.0
2022-02-22 11:00:00,523.37,524.03,521.57,521.57,1500.0,504.7003,505.3368,502.9645,502.9645,1500.0
2022-02-22 11:10:00,523.07,523.69,521.32,521.93,2201.0,504.411,505.0089,502.7235,503.3117,2201.0
2022-02-22 11:20:00,522.05,524.12,521.11,522.03,2450.0,503.4274,505.4236,502.521,503.4081,2450.0
2022-02-22 11:30:00,522.46,524.51,522.05,522.3,1929.0,503.8228,505.7997,503.4274,503.6685,1929.0
2022-02-22 11:40:00,522.95,523.22,520.6,521.69,10362.0,504.2953,504.5557,502.0291,503.0803,10362.0
2022-02-22 11:50:00,522.86,522.86,519.43,522.33,1895.0,504.2085,504.2085,500.9009,503.6974,1895.0
2022-02-22 12:00:00,524.18,524.74,523.4,523.84,1524.0,505.4814,506.0215,504.7293,505.1536,1524.0
2022-02-22 12:10:00,524.48,524.64,522.88,522.98,1200.0,505.7707,505.925,504.2278,504.3242,1200.0
2022-02-22 12:20:00,523.39,523.84,522.5,523.14,5588.0,504.7196,505.1536,503.8614,504.4785,5588.0
2022-02-22 12:30:00,522.67,523.51,521.74,521.75,4433.0,504.0253,504.8353,503.1285,503.1381,4433.0
2022-02-22 12:40:00,522.52,522.53,520.19,520.19,6579.0,503.8807,503.8903,501.6338,501.6338,6579.0
2022-02-22 12:50:00,520.93,522.23,520.92,521.9,2600.0,502.3474,503.601,502.3377,503.2828,2600.0
2022-02-22 13:00:00,520.22,521.37,520.22,520.39,1300.0,501.6627,502.7717,501.6627,501.8266,1300.0
2022-02-22 13:10:00,521.47,522.32,518.97,519.47,2452.0,502.8681,503.6878,500.4573,500.9395,2452.0
2022-02-22 13:20:00,519.5,520.0,518.96,519.84,4457.0,500.9684,501.4505,500.4476,501.2963,4457.0
2022-02-22 13:30:00,520.0,521.06,519.46,519.71,2429.0,501.4505,502.4727,500.9298,501.1709,2429.0
2022-02-22 13:40:00,519.95,520.39,518.23,518.58,3243.0,501.4023,501.8266,499.7437,500.0812,3243.0
2022-02-22 13:50:00,518.44,518.64,516.64,517.15,3365.0,499.9462,500.1391,498.2104,498.7022,3365.0
2022-02-22 14:00:00,517.5,517.5,516.0,516.0,2253.0,499.0397,499.0397,497.5932,497.5932,2253.0
2022-02-22 14:10:00,516.18,518.59,516.04,518.44,4446.0,497.7668,500.0908,497.6318,499.9462,4446.0
2022-02-22 14:20:00,518.51,521.24,517.09,519.81,4296.0,500.0137,502.6463,498.6444,501.2673,4296.0
2022-02-22 14:30:00,519.43,520.83,519.32,520.36,2379.0,500.9009,502.2509,500.7948,501.7977,2379.0
2022-02-22 14:40:00,519.63,520.47,517.94,519.36,2379.0,501.0937,501.9038,499.464,500.8334,2379.0
2022-02-22 14:50:00,521.36,525.01,521.36,523.0,3774.0,502.762,506.2818,502.762,504.3435,3774.0
2022-02-22 15:00:00,523.52,526.31,523.34,524.69,3950.0,504.845,507.5355,504.6714,505.9732,3950.0
2022-02-22 15:10:00,525.24,526.25,524.29,524.89,4811.0,506.5036,507.4776,505.5875,506.1661,4811.0
2022-02-22 15:20:00,524.69,525.73,523.32,524.16,4956.0,505.9732,506.9761,504.6521,505.4622,4956.0
2022-02-22 15:30:00,524.01,524.42,522.16,524.21,4562.0,505.3175,505.7129,503.5335,505.5104,4562.0
2022-02-22 15:40:00,524.05,524.11,520.67,521.09,9255.0,505.3561,505.4139,502.0966,502.5017,9255.0
2022-02-22 15:50:00,520.6,521.31,517.23,521.26,43938.0,502.0291,502.7138,498.7794,502.6656,43938.0
2022-02-23 09:30:00,526.09,530.14,524.0,530.13,23878.0,507.3233,511.2288,505.3079,511.2192,23878.0
2022-02-23 09:40:00,529.54,530.88,527.73,530.75,4403.0,510.6502,511.9424,508.9048,511.8171,4403.0
2022-02-23 09:50:00,529.95,529.95,527.73,527.74,2181.0,511.0456,511.0456,508.9048,508.9144,2181.0
2022-02-23 10:00:00,527.69,527.69,526.3,526.59,3202.0,508.8662,508.8662,507.5258,507.8055,3202.0
2022-02-23 10:10:00,526.02,527.85,524.83,524.83,2500.0,507.2558,509.0205,506.1083,506.1083,2500.0
2022-02-23 10:20:00,525.53,526.62,524.15,524.68,2308.0,506.7833,507.8344,505.4525,505.9636,2308.0
2022-02-23 10:30:00,524.33,525.47,523.84,525.47,1594.0,505.6261,506.7254,505.1536,506.7254,1594.0
2022-02-23 10:40:00,523.91,524.37,523.44,524.04,3041.0,505.2211,505.6647,504.7678,505.3464,3041.0
2022-02-23 10:50:00,524.04,524.24,522.08,522.48,2526.0,505.3464,505.5393,503.4564,503.8421,2526.0
2022-02-23 11:00:00,522.32,523.48,520.51,520.8,3814.0,503.6878,504.8064,501.9424,502.222,3814.0
2022-02-23 11:10:00,521.22,521.67,518.79,518.85,19383.0,502.627,503.061,500.2837,500.3416,19383.0
2022-02-23 11:20:00,520.66,520.91,519.74,520.04,3297.0,502.087,502.3281,501.1998,501.4891,3297.0
2022-02-23 11:30:00,519.86,523.95,519.85,523.89,2858.0,501.3155,505.2596,501.3059,505.2018,2858.0
2022-02-23 11:40:00,523.46,524.01,521.92,521.92,5977.0,504.7871,505.3175,503.3021,503.3021,5977.0
2022-02-23 11:50:00,522.57,524.92,521.86,523.74,4309.0,503.9289,506.195,503.2442,505.0571,4309.0
2022-02-23 12:00:00,524.09,524.55,522.83,523.54,3786.0,505.3947,505.8382,504.1796,504.8643,3786.0
2022-02-23 12:10:00,523.88,525.37,523.35,524.93,6299.0,505.1921,506.629,504.681,506.2047,6299.0
2022-02-23 12:20:00,525.01,527.01,525.01,527.0,4395.0,506.2818,508.2105,506.2818,508.2008,4395.0
2022-02-23 12:30:00,527.65,527.65,525.01,525.01,4768.0,508.8277,508.8277,506.2818,506.2818,4768.0
2022-02-23 12:40:00,525.56,526.51,525.49,525.54,900.0,506.8122,507.7283,506.7447,506.7929,900.0
2022-02-23 12:50:00,525.16,525.58,522.36,523.74,2502.0,506.4265,506.8315,503.7264,505.0571,2502.0
2022-02-23 13:00:00,523.6,523.86,522.76,522.76,2307.0,504.9221,505.1729,504.1121,504.1121,2307.0
2022-02-23 13:10:00,523.57,523.57,520.17,521.69,1908.0,504.8932,504.8932,501.6145,503.0803,1908.0
2022-02-23 13:20:00,521.53,521.76,520.72,521.11,2838.0,502.926,503.1478,502.1449,502.521,2838.0
2022-02-23 13:30:00,520.13,520.65,518.68,520.63,3865.0,501.5759,502.0774,500.1776,502.0581,3865.0
2022-02-23 13:40:00,519.38,521.32,518.84,520.96,3001.0,500.8527,502.7235,500.3319,502.3763,3001.0
2022-02-23 13:50:00,521.23,521.23,518.89,519.86,2531.0,502.6367,502.6367,500.3801,501.3155,2531.0
2022-02-23 14:00:00,520.74,520.74,518.59,520.14,5416.0,502.1642,502.1642,500.0908,501.5856,5416.0
2022-02-23 14:10:00,520.05,520.11,518.44,519.69,1800.0,501.4988,501.5566,499.9462,501.1516,1800.0
2022-02-23 14:20:00,519.88,520.0,516.66,516.75,4964.0,501.3348,501.4505,498.2297,498.3165,4964.0
2022-02-23 14:30:00,517.18,517.56,515.97,516.38,4805.0,498.7311,499.0976,497.5643,497.9597,4805.0
2022-02-23 14:40:00,516.19,516.98,514.22,516.97,1805.0,497.7765,498.5383,495.8767,498.5286,1805.0
2022-02-23 14:50:00,516.22,516.78,515.39,516.27,3500.0,497.8054,498.3454,497.005,497.8536,3500.0
2022-02-23 15:00:00,516.24,516.64,514.46,514.46,5629.0,497.8247,498.2104,496.1082,496.1082,5629.0
2022-02-23 15:10:00,514.77,514.96,513.08,513.9,10023.0,496.4071,496.5903,494.7774,495.5681,10023.0
2022-02-23 15:20:00,513.51,515.68,513.0,515.5,6891.0,495.1921,497.2847,494.7003,497.1111,6891.0
2022-02-23 15:30:00,515.1,515.42,512.36,512.4,9692.0,496.7253,497.0339,494.0831,494.1217,9692.0
2022-02-23 15:40:00,512.39,512.46,508.51,508.76,14608.0,494.112,494.1795,490.3704,490.6115,14608.0
2022-02-23 15:50:00,507.9,510.41,507.72,508.95,56739.0,489.7822,492.2026,489.6086,490.7947,56739.0
2022-02-24 09:30:00,491.95,496.63,490.19,494.99,13311.0,474.4011,478.9142,472.7039,477.3327,13311.0
2022-02-24 09:40:00,496.72,500.8,495.26,499.61,10999.0,479.001,482.9355,477.5931,481.7879,10999.0
2022-02-24 09:50:00,499.64,501.61,496.72,500.93,73427.0,481.8168,483.7166,479.001,483.0608,73427.0
2022-02-24 10:00:00,500.78,500.78,494.4,496.87,7807.0,482.9162,482.9162,476.7638,479.1456,7807.0
2022-02-24 10:10:00,497.82,503.45,495.54,502.84,12704.0,480.0618,485.4909,477.8631,484.9027,12704.0
2022-02-24 10:20:00,503.59,503.96,498.89,500.45,8796.0,485.6259,485.9827,481.0936,482.5979,8796.0
2022-02-24 10:30:00,500.83,502.39,498.54,500.01,11673.0,482.9644,484.4687,480.7561,482.1736,11673.0
2022-02-24 10:40:00,500.25,501.69,498.2,499.85,23953.0,482.4051,483.7937,480.4282,482.0193,23953.0
2022-02-24 10:50:00,499.85,501.68,498.42,501.63,90643.0,482.0193,483.7841,480.6404,483.7358,90643.0
2022-02-24 11:00:00,501.62,502.0,496.72,498.54,30601.0,483.7262,484.0926,479.001,480.7561,30601.0
2022-02-24 11:10:00,498.98,501.82,497.76,501.0,25093.0,481.1804,483.9191,480.0039,483.1283,25093.0
2022-02-24 11:20:00,501.43,502.14,498.84,500.88,16601.0,483.543,484.2277,481.0454,483.0126,16601.0
2022-02-24 11:30:00,501.21,502.08,498.99,500.25,11970.0,483.3308,484.1698,481.19,482.4051,11970.0
2022-02-24 11:40:00,500.03,500.48,497.91,500.47,9195.0,482.1929,482.6269,480.1485,482.6172,9195.0
2022-02-24 11:50:00,500.42,501.63,499.34,500.82,36503.0,482.569,483.7358,481.5275,482.9547,36503.0
2022-02-24 12:00:00,500.77,501.05,496.92,496.92,13905.0,482.9065,483.1765,479.1939,479.1939,13905.0
2022-02-24 12:10:00,497.87,498.96,495.49,496.36,8475.0,480.11,481.1611,477.8149,478.6538,8475.0
2022-02-24 12:20:00,495.77,497.24,493.0,497.24,11758.0,478.0849,479.5024,475.4137,479.5024,11758.0
2022-02-24 12:30:00,497.3,498.71,495.29,498.57,13704.0,479.5603,480.92,477.622,480.785,13704.0
2022-02-24 12:40:00,500.19,500.74,496.13,496.13,4280.0,482.3472,482.8776,478.432,478.432,4280.0
2022-02-24 12:50:00,496.86,499.18,496.04,497.74,7164.0,479.136,481.3732,478.3453,479.9846,7164.0
2022-02-24 13:00:00,498.23,500.83,497.9,500.83,3290.0,480.4571,482.9644,480.1389,482.9644,3290.0
2022-02-24 13:10:00,500.24,500.81,499.3,499.87,7105.0,482.3954,482.9451,481.489,482.0386,7105.0
2022-02-24 13:20:00,499.96,500.39,497.24,497.31,5293.0,482.1254,482.5401,479.5024,479.5699,5293.0
2022-02-24 13:30:00,498.43,500.67,498.43,500.43,5085.0,480.65,482.8101,480.65,482.5787,5085.0
2022-02-24 13:40:00,500.85,501.8,498.28,501.03,26248.0,482.9837,483.8998,480.5053,483.1572,26248.0
2022-02-24 13:50:00,501.58,502.09,497.51,499.06,38814.0,483.6876,484.1794,479.7628,481.2575,38814.0
2022-02-24 14:00:00,499.2,499.26,496.26,496.26,11399.0,481.3925,481.4504,478.5574,478.5574,11399.0
2022-02-24 14:10:00,497.55,500.47,497.55,500.23,8325.0,479.8014,482.6172,479.8014,482.3858,8325.0
2022-02-24 14:20:00,500.37,500.5,499.04,500.34,12315.0,482.5208,482.6462,481.2382,482.4919,12315.0
2022-02-24 14:30:00,500.3,502.99,500.16,502.15,44883.0,482.4533,485.0473,482.3183,484.2373,44883.0
2022-02-24 14:40:00,502.01,502.87,500.52,501.17,39493.0,484.1023,484.9316,482.6654,483.2923,39493.0
2022-02-24 14:50:00,501.01,501.14,499.26,499.9,5144.0,483.138,483.2633,481.4504,482.0676,5144.0
2022-02-24 15:00:00,500.23,502.15,499.89,501.44,22518.0,482.3858,484.2373,482.0579,483.5526,22518.0
2022-02-24 15:10:00,501.38,502.36,500.7,501.43,27385.0,483.4948,484.4398,482.839,483.543,27385.0
2022-02-24 15:20:00,501.08,501.08,499.0,499.01,14962.0,483.2055,483.2055,481.1997,481.2093,14962.0
2022-02-24 15:30:00,499.08,503.92,499.08,503.35,55202.0,481.2768,485.9442,481.2768,485.3945,55202.0
2022-02-24 15:40:00,503.4,503.71,501.63,502.21,34487.0,485.4427,485.7416,483.7358,484.2952,34487.0
2022-02-24 15:50:00,503.5,509.98,503.2,508.49,126707.0,485.5391,491.788,485.2498,490.3511,126707.0
2022-02-25 09:30:00,510.96,517.46,510.96,515.43,7098.0,492.733,499.0012,492.733,497.0436,7098.0
2022-02-25 09:40:00,514.97,515.66,511.46,514.71,2978.0,496.6,497.2654,493.2152,496.3493,2978.0
2022-02-25 09:50:00,514.13,514.13,510.02,510.4,2867.0,495.7899,495.7899,491.8266,492.193,2867.0
2022-02-25 10:00:00,508.54,508.55,504.33,507.62,10309.0,490.3994,490.409,486.3395,489.5122,10309.0
2022-02-25 10:10:00,507.0,508.27,502.47,504.02,5054.0,488.9143,490.139,484.5459,486.0406,5054.0
2022-02-25 10:20:00,503.05,505.2,502.13,504.75,9952.0,485.1052,487.1785,484.218,486.7445,9952.0
2022-02-25 10:30:00,504.36,505.39,500.82,501.29,6653.0,486.3685,487.3617,482.9547,483.408,6653.0
2022-02-25 10:40:00,501.67,506.59,501.66,506.1,12443.0,483.7744,488.5189,483.7648,488.0464,12443.0
2022-02-25 10:50:00,506.1,506.83,504.76,505.16,13222.0,488.0464,488.7503,486.7542,487.1399,13222.0
2022-02-25 11:00:00,504.84,506.06,503.93,505.27,6080.0,486.8313,488.0078,485.9538,487.246,6080.0
2022-02-25 11:10:00,504.66,507.41,504.66,505.84,10281.0,486.6578,489.3097,486.6578,487.7957,10281.0
2022-02-25 11:20:00,506.08,508.57,505.78,508.04,12798.0,488.0271,490.4283,487.7378,489.9172,12798.0
2022-02-25 11:30:00,508.0,508.07,506.52,507.68,8074.0,489.8786,489.9461,488.4514,489.57,8074.0
2022-02-25 11:40:00,507.46,511.08,507.46,511.08,7299.0,489.3579,492.8487,489.3579,492.8487,7299.0
2022-02-25 11:50:00,510.79,514.15,510.78,513.23,6074.0,492.5691,495.8092,492.5594,494.922,6074.0
2022-02-25 12:00:00,513.21,513.25,511.68,511.79,3072.0,494.9028,494.9413,493.4273,493.5334,3072.0
2022-02-25 12:10:00,511.64,511.78,509.73,511.11,2604.0,493.3888,493.5238,491.5469,492.8777,2604.0
2022-02-25 12:20:00,510.66,513.16,509.64,512.95,17200.0,492.4437,494.8545,491.4601,494.652,17200.0
2022-02-25 12:30:00,514.1,514.95,513.33,513.33,6237.0,495.761,496.5807,495.0185,495.0185,6237.0
2022-02-25 12:40:00,513.56,513.97,513.11,513.17,4166.0,495.2403,495.6357,494.8063,494.8642,4166.0
2022-02-25 12:50:00,513.14,513.15,510.65,512.45,4794.0,494.8353,494.8449,492.4341,494.1699,4794.0
2022-02-25 13:00:00,513.18,513.46,511.68,511.92,5604.0,494.8738,495.1438,493.4273,493.6588,5604.0
2022-02-25 13:10:00,512.42,512.56,510.7,512.12,13974.0,494.1409,494.2759,492.4823,493.8516,13974.0
2022-02-25 13:20:00,511.71,511.71,510.54,511.05,6261.0,493.4563,493.4563,492.328,492.8198,6261.0
2022-02-25 13:30:00,511.25,512.92,511.25,512.73,5846.0,493.0127,494.6231,493.0127,494.4399,5846.0
2022-02-25 13:40:00,512.73,514.51,512.73,514.03,3580.0,494.4399,496.1564,494.4399,495.6935,3580.0
2022-02-25 13:50:00,513.76,515.05,510.65,511.86,13460.0,495.4331,496.6771,492.4341,493.6009,13460.0
2022-02-25 14:00:00,511.86,512.91,508.75,508.76,7036.0,493.6009,494.6135,490.6019,490.6115,7036.0
2022-02-25 14:10:00,509.07,509.48,506.6,507.7,20480.0,490.9104,491.3058,488.5286,489.5893,20480.0
2022-02-25 14:20:00,507.84,509.52,507.61,507.61,11922.0,489.7243,491.3444,489.5025,489.5025,11922.0
2022-02-25 14:30:00,507.97,508.47,505.55,507.55,24448.0,489.8497,490.3318,487.516,489.4447,24448.0
2022-02-25 14:40:00,507.53,509.44,507.53,507.77,8109.0,489.4254,491.2672,489.4254,489.6568,8109.0
2022-02-25 14:50:00,507.77,508.28,506.23,507.81,12015.0,489.6568,490.1486,488.1718,489.6954,12015.0
2022-02-25 15:00:00,507.21,508.19,506.35,506.35,11532.0,489.1168,490.0618,488.2875,488.2875,11532.0
2022-02-25 15:10:00,506.53,508.87,505.91,507.7,13074.0,488.4611,490.7176,487.8632,489.5893,13074.0
2022-02-25 15:20:00,508.09,510.16,507.4,508.7,12326.0,489.9654,491.9616,489.3,490.5536,12326.0
2022-02-25 15:30:00,509.24,510.46,508.88,510.2,11888.0,491.0744,492.2509,490.7272,492.0001,11888.0
2022-02-25 15:40:00,509.97,511.55,509.25,510.21,25720.0,491.7783,493.302,491.084,492.0098,25720.0
2022-02-25 15:50:00,510.47,513.21,510.38,512.65,101210.0,492.2605,494.9028,492.1737,494.3627,101210.0
2022-02-28 09:30:00,504.87,506.6,502.87,506.05,11130.0,486.8603,488.5286,484.9316,487.9982,11130.0
2022-02-28 09:40:00,504.08,507.97,500.31,507.56,4749.0,486.0984,489.8497,482.4629,489.4543,4749.0
2022-02-28 09:50:00,507.45,508.73,504.87,507.1,4994.0,489.3482,490.5826,486.8603,489.0107,4994.0
2022-02-28 10:00:00,507.06,507.13,503.25,503.75,5836.0,488.9721,489.0396,485.2981,485.7802,5836.0
2022-02-28 10:10:00,504.0,504.0,502.17,503.0,3427.0,486.0213,486.0213,484.2566,485.057,3427.0
2022-02-28 10:20:00,504.0,504.76,502.65,504.55,6562.0,486.0213,486.7542,484.7195,486.5517,6562.0
2022-02-28 10:30:00,504.59,505.0,501.22,503.18,4734.0,486.5903,486.9856,483.3405,485.2306,4734.0
2022-02-28 10:40:00,504.08,506.0,503.53,505.31,4370.0,486.0984,487.95,485.5681,487.2846,4370.0
2022-02-28 10:50:00,505.0,506.92,504.73,505.56,3754.0,486.9856,488.8371,486.7253,487.5257,3754.0
2022-02-28 11:00:00,506.79,507.0,505.26,506.39,3880.0,488.7118,488.9143,487.2364,488.326,3880.0
2022-02-28 11:10:00,506.21,509.2,506.09,508.62,15591.0,488.1525,491.0358,488.0367,490.4765,15591.0
2022-02-28 11:20:00,508.48,509.0,507.24,508.03,6655.0,490.3415,490.8429,489.1457,489.9075,6655.0
2022-02-28 11:30:00,507.82,508.49,506.85,506.85,3922.0,489.705,490.3511,488.7696,488.7696,3922.0
2022-02-28 11:40:00,505.75,507.25,505.54,505.75,2907.0,487.7089,489.1554,487.5064,487.7089,2907.0
2022-02-28 11:50:00,505.69,507.0,505.39,506.67,5901.0,487.651,488.9143,487.3617,488.5961,5901.0
2022-02-28 12:00:00,506.58,507.78,505.05,505.06,2961.0,488.5093,489.6665,487.0338,487.0435,2961.0
2022-02-28 12:10:00,504.01,504.33,502.18,503.04,6721.0,486.0309,486.3395,484.2662,485.0955,6721.0
2022-02-28 12:20:00,503.21,503.84,501.72,502.68,4229.0,485.2595,485.867,483.8226,484.7484,4229.0
2022-02-28 12:30:00,502.89,503.01,501.17,501.21,5180.0,484.9509,485.0666,483.2923,483.3308,5180.0
2022-02-28 12:40:00,500.62,501.06,498.71,498.9,5398.0,482.7619,483.1862,480.92,481.1032,5398.0
2022-02-28 12:50:00,499.31,500.76,498.78,500.76,3372.0,481.4986,482.8969,480.9875,482.8969,3372.0
2022-02-28 13:00:00,500.61,503.0,500.23,502.91,3976.0,482.7522,485.057,482.3858,484.9702,3976.0
2022-02-28 13:10:00,502.66,503.63,501.1,501.21,2639.0,484.7291,485.6645,483.2248,483.3308,2639.0
2022-02-28 13:20:00,500.82,502.0,500.38,501.93,3850.0,482.9547,484.0926,482.5304,484.0251,3850.0
2022-02-28 13:30:00,501.32,501.89,500.32,500.69,5309.0,483.4369,483.9866,482.4726,482.8294,5309.0
2022-02-28 13:40:00,502.0,502.56,500.29,501.38,4669.0,484.0926,484.6327,482.4436,483.4948,4669.0
2022-02-28 13:50:00,501.45,503.0,501.01,502.0,5658.0,483.5623,485.057,483.138,484.0926,5658.0
2022-02-28 14:00:00,501.67,501.67,497.51,497.65,5576.0,483.7744,483.7744,479.7628,479.8978,5576.0
2022-02-28 14:10:00,497.65,498.63,496.64,498.63,23456.0,479.8978,480.8429,478.9238,480.8429,23456.0
2022-02-28 14:20:00,499.1,499.1,497.57,497.85,6060.0,481.2961,481.2961,479.8207,480.0907,6060.0
2022-02-28 14:30:00,498.4,500.08,498.39,499.17,4869.0,480.6211,482.2411,480.6114,481.3636,4869.0
2022-02-28 14:40:00,499.26,501.0,498.44,501.0,7877.0,481.4504,483.1283,480.6596,483.1283,7877.0
2022-02-28 14:50:00,500.74,502.0,500.59,500.92,3867.0,482.8776,484.0926,482.7329,483.0512,3867.0
2022-02-28 15:00:00,500.64,500.64,499.29,499.92,2685.0,482.7812,482.7812,481.4793,482.0868,2685.0
2022-02-28 15:10:00,500.43,500.68,499.25,500.68,3754.0,482.5787,482.8197,481.4407,482.8197,3754.0
2022-02-28 15:20:00,500.95,501.59,500.34,500.36,6898.0,483.0801,483.6973,482.4919,482.5111,6898.0
2022-02-28 15:30:00,500.18,500.18,497.09,497.7,20882.0,482.3376,482.3376,479.3578,479.946,20882.0
2022-02-28 15:40:00,498.24,500.39,497.1,500.35,16268.0,480.4668,482.5401,479.3674,482.5015,16268.0
2022-02-28 15:50:00,499.96,503.16,497.08,501.92,89774.0,482.1254,485.2113,479.3482,484.0155,89774.0
2022-03-01 09:30:00,502.27,505.28,498.01,505.28,21286.0,484.353,487.2556,480.245,487.2556,21286.0
2022-03-01 09:40:00,503.82,506.02,501.16,505.37,15613.0,485.8477,487.9692,483.2826,487.3424,15613.0
2022-03-01 09:50:00,505.66,507.21,503.11,507.16,7245.0,487.6221,489.1168,485.163,489.0686,7245.0
2022-03-01 10:00:00,507.81,509.06,505.05,507.94,11639.0,489.6954,490.9008,487.0338,489.8208,11639.0
2022-03-01 10:10:00,507.78,510.0,506.0,510.0,7245.0,489.6665,491.8073,487.95,491.8073,7245.0
2022-03-01 10:20:00,510.0,513.57,510.0,512.43,6671.0,491.8073,495.2499,491.8073,494.1506,6671.0
2022-03-01 10:30:00,513.14,514.0,511.88,513.04,4820.0,494.8353,495.6646,493.6202,494.7388,4820.0
2022-03-01 10:40:00,513.1,513.1,509.3,509.57,8251.0,494.7967,494.7967,491.1322,491.3926,8251.0
2022-03-01 10:50:00,510.29,512.35,509.02,512.28,9811.0,492.0869,494.0734,490.8622,494.0059,9811.0
2022-03-01 11:00:00,511.82,514.0,511.54,511.7,16449.0,493.5623,495.6646,493.2923,493.4466,16449.0
2022-03-01 11:10:00,512.66,513.45,510.2,510.93,9695.0,494.3724,495.1342,492.0001,492.7041,9695.0
2022-03-01 11:20:00,511.14,513.28,510.72,512.09,11384.0,492.9066,494.9703,492.5016,493.8227,11384.0
2022-03-01 11:30:00,512.1,512.1,509.27,509.27,3925.0,493.8324,493.8324,491.1033,491.1033,3925.0
2022-03-01 11:40:00,510.0,510.0,506.13,507.58,4715.0,491.8073,491.8073,488.0753,489.4736,4715.0
2022-03-01 11:50:00,507.86,508.32,505.64,505.99,5238.0,489.7436,490.1872,487.6028,487.9403,5238.0
2022-03-01 12:00:00,505.68,505.68,502.76,502.77,5417.0,487.6414,487.6414,484.8255,484.8352,5417.0
2022-03-01 12:10:00,502.83,505.58,502.18,505.58,7022.0,484.893,487.5449,484.2662,487.5449,7022.0
2022-03-01 12:20:00,504.96,505.46,503.24,505.46,11401.0,486.9471,487.4292,485.2884,487.4292,11401.0
2022-03-01 12:30:00,505.09,505.35,503.7,505.26,12823.0,487.0724,487.3231,485.732,487.2364,12823.0
2022-03-01 12:40:00,505.41,507.0,505.41,506.98,3307.0,487.381,488.9143,487.381,488.895,3307.0
2022-03-01 12:50:00,506.38,509.02,506.38,509.0,9274.0,488.3164,490.8622,488.3164,490.8429,9274.0
2022-03-01 13:00:00,508.78,509.39,508.33,509.06,3617.0,490.6308,491.219,490.1968,490.9008,3617.0
2022-03-01 13:10:00,508.92,509.0,507.05,507.83,3060.0,490.7658,490.8429,488.9625,489.7147,3060.0
2022-03-01 13:20:00,507.25,507.36,506.31,506.85,3017.0,489.1554,489.2614,488.2489,488.7696,3017.0
2022-03-01 13:30:00,507.0,507.0,503.72,504.15,8280.0,488.9143,488.9143,485.7513,486.166,8280.0
2022-03-01 13:40:00,503.77,504.41,502.21,502.21,2685.0,485.7995,486.4167,484.2952,484.2952,2685.0
2022-03-01 13:50:00,503.0,503.44,501.0,503.03,18818.0,485.057,485.4813,483.1283,485.0859,18818.0
2022-03-01 14:00:00,502.24,503.3,501.45,501.72,18284.0,484.3241,485.3463,483.5623,483.8226,18284.0
2022-03-01 14:10:00,501.7,502.93,500.33,501.34,7291.0,483.8033,484.9895,482.4822,483.4562,7291.0
2022-03-01 14:20:00,502.17,504.73,501.83,504.73,4230.0,484.2566,486.7253,483.9287,486.7253,4230.0
2022-03-01 14:30:00,503.78,504.42,503.53,504.42,5479.0,485.8091,486.4263,485.5681,486.4263,5479.0
2022-03-01 14:40:00,504.88,505.96,502.58,502.77,6205.0,486.8699,487.9114,484.652,484.8352,6205.0
2022-03-01 14:50:00,502.63,502.63,500.23,501.04,11137.0,484.7002,484.7002,482.3858,483.1669,11137.0
2022-03-01 15:00:00,500.66,505.32,500.65,504.8,8668.0,482.8004,487.2942,482.7908,486.7928,8668.0
2022-03-01 15:10:00,504.89,504.95,501.35,501.56,8227.0,486.8796,486.9374,483.4658,483.6683,8227.0
2022-03-01 15:20:00,501.5,502.08,500.7,500.7,6991.0,483.6105,484.1698,482.839,482.839,6991.0
2022-03-01 15:30:00,500.25,501.38,499.54,500.77,11102.0,482.4051,483.4948,481.7204,482.9065,11102.0
2022-03-01 15:40:00,501.01,501.36,498.0,498.28,25859.0,483.138,483.4755,480.2353,480.5053,25859.0
2022-03-01 15:50:00,497.53,500.85,497.18,500.07,50597.0,479.7821,482.9837,479.4446,482.2315,50597.0
2022-03-02 09:30:00,506.62,506.62,503.98,504.54,8513.0,488.5478,488.5478,486.002,486.542,8513.0
2022-03-02 09:40:00,504.3,510.38,504.3,509.51,4916.0,486.3106,492.1737,486.3106,491.3347,4916.0
2022-03-02 09:50:00,509.52,511.0,507.17,508.88,6340.0,491.3444,492.7716,489.0782,490.7272,6340.0
2022-03-02 10:00:00,510.16,511.84,508.84,509.73,6980.0,491.9616,493.5816,490.6886,491.5469,6980.0
2022-03-02 10:10:00,510.22,510.87,507.8,508.07,6146.0,492.0194,492.6462,489.6857,489.9461,6146.0
2022-03-02 10:20:00,508.81,511.11,507.96,510.5,8351.0,490.6597,492.8777,489.84,492.2894,8351.0
2022-03-02 10:30:00,511.44,511.64,508.96,510.85,4426.0,493.1959,493.3888,490.8044,492.6269,4426.0
2022-03-02 10:40:00,511.08,512.0,509.94,512.0,6489.0,492.8487,493.7359,491.7494,493.7359,6489.0
2022-03-02 10:50:00,511.83,511.92,509.09,510.0,9751.0,493.572,493.6588,490.9297,491.8073,9751.0
2022-03-02 11:00:00,509.72,514.19,509.38,512.75,5891.0,491.5373,495.8478,491.2094,494.4592,5891.0
2022-03-02 11:10:00,512.0,512.9,512.0,512.04,5966.0,493.7359,494.6038,493.7359,493.7745,5966.0
2022-03-02 11:20:00,511.95,512.06,509.63,509.63,8015.0,493.6877,493.7938,491.4505,491.4505,8015.0
2022-03-02 11:30:00,509.63,513.58,509.51,513.42,7149.0,491.4505,495.2596,491.3347,495.1053,7149.0
2022-03-02 11:40:00,512.75,513.42,510.14,511.49,12082.0,494.4592,495.1053,491.9423,493.2441,12082.0
2022-03-02 11:50:00,510.64,511.13,509.98,510.32,2301.0,492.4244,492.897,491.788,492.1159,2301.0
2022-03-02 12:00:00,510.29,511.37,510.2,510.93,4570.0,492.0869,493.1284,492.0001,492.7041,4570.0
2022-03-02 12:10:00,510.71,511.99,510.71,511.99,2441.0,492.4919,493.7263,492.4919,493.7263,2441.0
2022-03-02 12:20:00,512.02,512.36,511.51,511.75,4560.0,493.7552,494.0831,493.2634,493.4948,4560.0
2022-03-02 12:30:00,512.12,512.94,510.99,512.94,5666.0,493.8516,494.6424,492.762,494.6424,5666.0
2022-03-02 12:40:00,512.75,513.56,511.72,512.59,10565.0,494.4592,495.2403,493.4659,494.3049,10565.0
2022-03-02 12:50:00,511.94,512.17,511.2,511.52,4232.0,493.6781,493.8999,492.9645,493.273,4232.0
2022-03-02 13:00:00,512.32,514.17,512.32,513.83,3216.0,494.0445,495.8285,494.0445,495.5006,3216.0
2022-03-02 13:10:00,513.97,514.67,513.43,513.43,4693.0,495.6357,496.3107,495.1149,495.1149,4693.0
2022-03-02 13:20:00,513.57,513.76,511.91,512.25,5200.0,495.2499,495.4331,493.6491,493.977,5200.0
2022-03-02 13:30:00,512.77,513.73,512.59,513.73,4472.0,494.4785,495.4042,494.3049,495.4042,4472.0
2022-03-02 13:40:00,513.85,514.36,512.31,512.31,3693.0,495.5199,496.0117,494.0349,494.0349,3693.0
2022-03-02 13:50:00,512.59,513.6,512.59,513.24,5073.0,494.3049,495.2789,494.3049,494.9317,5073.0
2022-03-02 14:00:00,513.24,514.79,512.21,514.04,2951.0,494.9317,496.4264,493.9384,495.7032,2951.0
2022-03-02 14:10:00,514.11,514.38,513.48,514.14,2300.0,495.7707,496.031,495.1631,495.7996,2300.0
2022-03-02 14:20:00,514.19,514.5,511.99,512.88,3371.0,495.8478,496.1467,493.7263,494.5845,3371.0
2022-03-02 14:30:00,512.7,512.94,512.11,512.79,4960.0,494.411,494.6424,493.842,494.4977,4960.0
2022-03-02 14:40:00,513.07,513.98,513.06,513.5,4199.0,494.7678,495.6453,494.7581,495.1824,4199.0
2022-03-02 14:50:00,513.49,513.95,512.49,512.53,4215.0,495.1728,495.6164,494.2084,494.247,4215.0
2022-03-02 15:00:00,512.53,513.96,512.15,512.65,5680.0,494.247,495.626,493.8806,494.3627,5680.0
2022-03-02 15:10:00,512.86,513.08,511.26,511.95,6396.0,494.5652,494.7774,493.0223,493.6877,6396.0
2022-03-02 15:20:00,511.87,512.47,511.36,512.17,8095.0,493.6106,494.1892,493.1188,493.8999,8095.0
2022-03-02 15:30:00,511.89,513.75,511.89,513.22,9514.0,493.6298,495.4235,493.6298,494.9124,9514.0
2022-03-02 15:40:00,512.67,513.22,511.26,511.26,14782.0,494.382,494.9124,493.0223,493.0223,14782.0
2022-03-02 15:50:00,512.61,512.81,510.27,511.09,63766.0,494.3242,494.517,492.0676,492.8584,63766.0
2022-03-03 09:30:00,516.25,519.02,515.49,515.81,5099.0,497.8343,500.5055,497.1014,497.41,5099.0
2022-03-03 09:40:00,515.45,518.08,515.45,515.99,4206.0,497.0629,499.599,497.0629,497.5836,4206.0
2022-03-03 09:50:00,515.0,515.6,510.68,515.6,5427.0,496.6289,497.2075,492.463,497.2075,5427.0
2022-03-03 10:00:00,515.63,516.79,514.38,514.75,1100.0,497.2364,498.3551,496.031,496.3878,1100.0
2022-03-03 10:10:00,512.65,513.64,511.45,511.67,2349.0,494.3627,495.3174,493.2055,493.4177,2349.0
2022-03-03 10:20:00,510.48,511.31,509.9,509.96,1926.0,492.2701,493.0705,491.7108,491.7687,1926.0
2022-03-03 10:30:00,509.98,510.58,509.01,509.83,2487.0,491.788,492.3666,490.8526,491.6433,2487.0
2022-03-03 10:40:00,509.1,509.77,508.73,509.45,3093.0,490.9394,491.5855,490.5826,491.2769,3093.0
2022-03-03 10:50:00,508.81,510.75,508.81,509.73,7796.0,490.6597,492.5305,490.6597,491.5469,7796.0
2022-03-03 11:00:00,509.18,510.34,509.18,509.93,2455.0,491.0165,492.1351,491.0165,491.7398,2455.0
2022-03-03 11:10:00,509.67,510.01,508.79,509.67,3000.0,491.489,491.8169,490.6404,491.489,3000.0
2022-03-03 11:20:00,510.51,513.25,510.51,512.39,3209.0,492.2991,494.9413,492.2991,494.112,3209.0
2022-03-03 11:30:00,512.02,513.08,510.18,510.57,1665.0,493.7552,494.7774,491.9808,492.3569,1665.0
2022-03-03 11:40:00,511.26,511.65,509.42,510.11,4867.0,493.0223,493.3984,491.248,491.9133,4867.0
2022-03-03 11:50:00,510.02,511.6,508.97,510.88,16219.0,491.8266,493.3502,490.814,492.6559,16219.0
2022-03-03 12:00:00,510.88,511.83,510.3,511.83,1300.0,492.6559,493.572,492.0966,493.572,1300.0
2022-03-03 12:10:00,511.5,511.84,510.66,510.66,1995.0,493.2538,493.5816,492.4437,492.4437,1995.0
2022-03-03 12:20:00,510.65,510.69,508.74,508.74,3649.0,492.4341,492.4727,490.5922,490.5922,3649.0
2022-03-03 12:30:00,508.95,514.27,508.95,513.06,1549.0,490.7947,495.9249,490.7947,494.7581,1549.0
2022-03-03 12:40:00,512.84,512.84,511.45,512.3,1705.0,494.546,494.546,493.2055,494.0252,1705.0
2022-03-03 12:50:00,511.97,512.41,511.79,512.41,901.0,493.707,494.1313,493.5334,494.1313,901.0
2022-03-03 13:00:00,512.38,513.43,511.61,512.42,2638.0,494.1024,495.1149,493.3598,494.1409,2638.0
2022-03-03 13:10:00,511.83,512.76,511.71,512.42,2806.0,493.572,494.4688,493.4563,494.1409,2806.0
2022-03-03 13:20:00,512.36,512.78,511.44,512.1,2653.0,494.0831,494.4881,493.1959,493.8324,2653.0
2022-03-03 13:30:00,511.9,512.0,511.12,512.0,600.0,493.6395,493.7359,492.8873,493.7359,600.0
2022-03-03 13:40:00,512.31,512.31,511.11,511.18,5325.0,494.0349,494.0349,492.8777,492.9452,5325.0
2022-03-03 13:50:00,511.58,511.8,510.84,510.84,1486.0,493.3309,493.5431,492.6173,492.6173,1486.0
2022-03-03 14:00:00,510.79,511.76,510.79,511.34,2183.0,492.5691,493.5045,492.5691,493.0995,2183.0
2022-03-03 14:10:00,511.01,514.15,510.8,513.62,2225.0,492.7812,495.8092,492.5787,495.2981,2225.0
2022-03-03 14:20:00,513.11,513.74,512.91,513.22,2346.0,494.8063,495.4139,494.6135,494.9124,2346.0
2022-03-03 14:30:00,513.12,513.58,512.48,512.59,6006.0,494.816,495.2596,494.1988,494.3049,6006.0
2022-03-03 14:40:00,512.44,512.71,510.84,510.84,2845.0,494.1602,494.4206,492.6173,492.6173,2845.0
2022-03-03 14:50:00,509.75,510.76,509.75,510.53,1397.0,491.5662,492.5402,491.5662,492.3184,1397.0
2022-03-03 15:00:00,510.39,510.39,508.1,508.33,1700.0,492.1834,492.1834,489.975,490.1968,1700.0
2022-03-03 15:10:00,508.7,509.08,507.82,508.92,2856.0,490.5536,490.9201,489.705,490.7658,2856.0
2022-03-03 15:20:00,508.92,509.7,508.92,509.48,1387.0,490.7658,491.518,490.7658,491.3058,1387.0
2022-03-03 15:30:00,508.9,508.9,506.75,507.43,1736.0,490.7465,490.7465,488.6732,489.3289,1736.0
2022-03-03 15:40:00,506.86,506.97,504.99,505.42,2953.0,488.7793,488.8854,486.976,487.3906,2953.0
2022-03-03 15:50:00,505.87,507.11,505.87,507.11,12230.0,487.8246,489.0204,487.8246,489.0204,12230.0
2022-03-04 09:30:00,505.2,505.2,500.36,501.1,11566.0,487.1785,487.1785,482.5111,483.2248,11566.0
2022-03-04 09:40:00,500.41,500.41,496.43,498.72,3086.0,482.5594,482.5594,478.7213,480.9296,3086.0
2022-03-04 09:50:00,497.72,500.97,497.72,499.12,1667.0,479.9653,483.0994,479.9653,481.3154,1667.0
2022-03-04 10:00:00,499.85,500.6,496.5,496.8,2684.0,482.0193,482.7426,478.7888,479.0781,2684.0
2022-03-04 10:10:00,495.28,496.11,494.01,495.31,1900.0,477.6124,478.4128,476.3877,477.6413,1900.0
2022-03-04 10:20:00,495.6,496.64,494.63,495.64,12303.0,477.9209,478.9238,476.9855,477.9595,12303.0
2022-03-04 10:30:00,495.54,498.26,494.61,497.13,2202.0,477.8631,480.4861,476.9663,479.3964,2202.0
2022-03-04 10:40:00,496.5,496.63,493.0,493.01,13478.0,478.7888,478.9142,475.4137,475.4233,13478.0
2022-03-04 10:50:00,493.48,494.45,492.39,492.45,3686.0,475.8766,476.812,474.8255,474.8833,3686.0
2022-03-04 11:00:00,492.98,493.72,491.99,492.94,4158.0,475.3944,476.108,474.4397,475.3558,4158.0
2022-03-04 11:10:00,493.34,493.34,491.19,492.8,4591.0,475.7416,475.7416,473.6683,475.2208,4591.0
2022-03-04 11:20:00,493.15,494.99,492.41,494.43,4943.0,475.5583,477.3327,474.8447,476.7927,4943.0
2022-03-04 11:30:00,493.66,495.28,491.76,495.28,5598.0,476.0502,477.6124,474.2179,477.6124,5598.0
2022-03-04 11:40:00,494.9,497.07,494.9,496.69,6314.0,477.2459,479.3385,477.2459,478.9721,6314.0
2022-03-04 11:50:00,496.52,496.52,493.44,493.49,3153.0,478.8081,478.8081,475.838,475.8862,3153.0
2022-03-04 12:00:00,493.61,495.0,492.7,495.0,2637.0,476.0019,477.3423,475.1244,477.3423,2637.0
2022-03-04 12:10:00,494.56,498.79,494.55,498.41,3269.0,476.918,480.9972,476.9084,480.6307,3269.0
2022-03-04 12:20:00,497.63,498.08,495.93,497.43,1711.0,479.8785,480.3125,478.2392,479.6857,1711.0
2022-03-04 12:30:00,497.0,497.31,496.2,496.84,2300.0,479.271,479.5699,478.4995,479.1167,2300.0
2022-03-04 12:40:00,497.67,498.32,496.71,498.07,2500.0,479.9171,480.5439,478.9914,480.3028,2500.0
2022-03-04 12:50:00,498.84,500.25,497.77,499.8,2800.0,481.0454,482.4051,480.0135,481.9711,2800.0
2022-03-04 13:00:00,500.19,502.6,500.19,502.38,2099.0,482.3472,484.6712,482.3472,484.4591,2099.0
2022-03-04 13:10:00,502.21,502.21,498.85,499.5,6538.0,484.2952,484.2952,481.055,481.6818,6538.0
2022-03-04 13:20:00,500.25,501.13,500.05,500.48,17280.0,482.4051,483.2537,482.2122,482.6269,17280.0
2022-03-04 13:30:00,500.28,501.36,499.72,500.99,2183.0,482.434,483.4755,481.894,483.1187,2183.0
2022-03-04 13:40:00,500.63,500.91,497.44,498.47,5587.0,482.7715,483.0415,479.6953,480.6886,5587.0
2022-03-04 13:50:00,498.42,499.19,497.48,497.66,4635.0,480.6404,481.3829,479.7339,479.9075,4635.0
2022-03-04 14:00:00,498.5,498.66,496.25,496.78,15510.0,480.7175,480.8718,478.5478,479.0589,15510.0
2022-03-04 14:10:00,496.62,496.63,494.78,495.06,5056.0,478.9046,478.9142,477.1302,477.4002,5056.0
2022-03-04 14:20:00,494.74,497.17,494.74,496.14,8733.0,477.0916,479.4349,477.0916,478.4417,8733.0
2022-03-04 14:30:00,495.56,497.73,495.24,495.86,8298.0,477.8824,479.975,477.5738,478.1717,8298.0
2022-03-04 14:40:00,495.29,495.66,493.27,493.76,5997.0,477.622,477.9788,475.6741,476.1466,5997.0
2022-03-04 14:50:00,494.51,495.22,492.51,492.52,12883.0,476.8698,477.5545,474.9412,474.9508,12883.0
2022-03-04 15:00:00,492.88,493.59,491.21,491.84,14917.0,475.298,475.9826,473.6875,474.2951,14917.0
2022-03-04 15:10:00,492.65,493.78,491.8,491.8,13694.0,475.0762,476.1659,474.2565,474.2565,13694.0
2022-03-04 15:20:00,491.98,494.51,491.27,493.56,7441.0,474.4301,476.8698,473.7454,475.9537,7441.0
2022-03-04 15:30:00,493.2,494.56,493.2,494.3,7769.0,475.6066,476.918,475.6066,476.6673,7769.0
2022-03-04 15:40:00,494.3,496.1,493.79,494.25,13648.0,476.6673,478.4031,476.1755,476.6191,13648.0
2022-03-04 15:50:00,492.96,497.98,492.96,497.98,34034.0,475.3751,480.216,475.3751,480.216,34034.0
2022-03-07 09:30:00,497.2,497.56,486.98,491.6,11112.0,479.4639,479.811,469.6084,474.0636,11112.0
2022-03-07 09:40:00,491.25,496.47,490.8,496.47,6778.0,473.7261,478.7599,473.2922,478.7599,6778.0
2022-03-07 09:50:00,495.03,496.79,493.11,493.64,3032.0,477.3713,479.0685,475.5198,476.0309,3032.0
2022-03-07 10:00:00,491.19,493.16,490.09,492.3,4523.0,473.6683,475.568,472.6075,474.7387,4523.0
2022-03-07 10:10:00,490.5,490.5,486.86,487.57,5048.0,473.0029,473.0029,469.4927,470.1774,5048.0
2022-03-07 10:20:00,487.56,487.97,485.71,486.84,2322.0,470.1677,470.5631,468.3837,469.4734,2322.0
2022-03-07 10:30:00,485.95,486.6,484.49,485.29,3636.0,468.6152,469.242,467.2073,467.9787,3636.0
2022-03-07 10:40:00,484.95,484.95,482.59,482.7,7161.0,467.6509,467.6509,465.375,465.4811,7161.0
2022-03-07 10:50:00,482.12,482.46,480.82,481.26,6339.0,464.9218,465.2497,463.6682,464.0925,6339.0
2022-03-07 11:00:00,480.84,482.42,479.39,482.42,7573.0,463.6875,465.2111,462.2892,465.2111,7573.0
2022-03-07 11:10:00,482.05,482.43,480.43,481.81,3892.0,464.8543,465.2207,463.2921,464.6229,3892.0
2022-03-07 11:20:00,482.03,482.96,481.46,481.93,3106.0,464.835,465.7318,464.2853,464.7386,3106.0
2022-03-07 11:30:00,482.28,482.66,480.99,480.99,5330.0,465.0761,465.4425,463.8321,463.8321,5330.0
2022-03-07 11:40:00,480.55,482.59,480.21,482.59,4716.0,463.4078,465.375,463.0799,465.375,4716.0
2022-03-07 11:50:00,482.33,483.1,479.46,479.47,4159.0,465.1243,465.8668,462.3567,462.3663,4159.0
2022-03-07 12:00:00,479.74,480.11,478.36,479.3,2969.0,462.6267,462.9835,461.2959,462.2024,2969.0
2022-03-07 12:10:00,479.75,480.53,478.34,478.64,3233.0,462.6363,463.3885,461.2766,461.5659,3233.0
2022-03-07 12:20:00,478.45,479.0,477.79,478.52,2193.0,461.3827,461.9131,460.7463,461.4502,2193.0
2022-03-07 12:30:00,479.14,479.48,477.35,478.71,21810.0,462.0481,462.376,460.322,461.6334,21810.0
2022-03-07 12:40:00,478.66,479.25,478.3,479.0,5123.0,461.5852,462.1542,461.2381,461.9131,5123.0
2022-03-07 12:50:00,479.29,480.17,477.44,477.87,3877.0,462.1928,463.0414,460.4088,460.8234,3877.0
2022-03-07 13:00:00,477.93,479.87,477.93,479.37,2278.0,460.8813,462.7521,460.8813,462.2699,2278.0
2022-03-07 13:10:00,478.85,478.85,477.31,477.5,2625.0,461.7685,461.7685,460.2834,460.4666,2625.0
2022-03-07 13:20:00,477.28,477.82,475.9,477.71,8391.0,460.2545,460.7752,458.9237,460.6691,8391.0
2022-03-07 13:30:00,477.7,478.86,477.02,478.41,3913.0,460.6595,461.7781,460.0037,461.3441,3913.0
2022-03-07 13:40:00,479.16,480.23,478.93,479.04,3781.0,462.0674,463.0992,461.8456,461.9517,3781.0
2022-03-07 13:50:00,478.56,479.51,475.6,475.72,4095.0,461.4888,462.4049,458.6344,458.7501,4095.0
2022-03-07 14:00:00,476.75,477.51,475.69,476.87,6643.0,459.7434,460.4763,458.7212,459.8591,6643.0
2022-03-07 14:10:00,476.95,477.84,476.51,476.95,5519.0,459.9362,460.7945,459.5119,459.9362,5519.0
2022-03-07 14:20:00,476.6,476.6,472.58,473.73,9509.0,459.5987,459.5987,455.7221,456.8311,9509.0
2022-03-07 14:30:00,473.49,473.74,472.49,473.3,5042.0,456.5997,456.8407,455.6353,456.4164,5042.0
2022-03-07 14:40:00,473.56,473.57,471.11,472.22,5609.0,456.6672,456.6768,454.3046,455.375,5609.0
2022-03-07 14:50:00,471.77,473.28,471.36,472.31,9227.0,454.941,456.3971,454.5456,455.4617,9227.0
2022-03-07 15:00:00,472.86,472.86,470.92,471.96,7509.0,455.9921,455.9921,454.1213,455.1242,7509.0
2022-03-07 15:10:00,472.12,472.15,470.52,471.55,7721.0,455.2785,455.3075,453.7356,454.7289,7721.0
2022-03-07 15:20:00,471.75,473.32,471.6,472.87,9083.0,454.9217,456.4357,454.7771,456.0018,9083.0
2022-03-07 15:30:00,472.57,472.57,470.33,470.88,13903.0,455.7125,455.7125,453.5524,454.0828,13903.0
2022-03-07 15:40:00,470.83,472.13,468.82,468.93,19121.0,454.0345,455.2882,452.0962,452.2023,19121.0
2022-03-07 15:50:00,468.23,469.96,466.91,467.98,68825.0,451.5273,453.1956,450.2544,451.2862,68825.0
2022-03-08 09:30:00,468.01,469.94,462.98,465.71,18378.0,451.3151,453.1763,446.4646,449.0972,18378.0
2022-03-08 09:40:00,467.55,470.96,466.83,468.29,7693.0,450.8715,454.1599,450.1772,451.5851,7693.0
2022-03-08 09:50:00,466.09,466.31,462.15,463.25,3771.0,449.4636,449.6758,445.6642,446.7249,3771.0
2022-03-08 10:00:00,462.02,462.73,456.14,456.54,14137.0,445.5388,446.2235,439.8686,440.2543,14137.0
2022-03-08 10:10:00,455.81,458.48,455.59,457.99,18419.0,439.5503,442.1251,439.3382,441.6526,18419.0
2022-03-08 10:20:00,458.45,459.14,453.13,453.88,8277.0,442.0962,442.7615,436.9659,437.6892,8277.0
2022-03-08 10:30:00,453.39,454.08,450.85,452.75,7346.0,437.2167,437.882,434.7673,436.5995,7346.0
2022-03-08 10:40:00,452.75,453.91,451.57,453.39,10550.0,436.5995,437.7181,435.4616,437.2167,10550.0
2022-03-08 10:50:00,453.44,458.04,452.6,457.01,9324.0,437.2649,441.7008,436.4548,440.7075,9324.0
2022-03-08 11:00:00,456.81,459.28,456.25,458.26,14440.0,440.5147,442.8966,439.9746,441.9129,14440.0
2022-03-08 11:10:00,458.77,459.61,455.3,455.3,13439.0,442.4047,443.2148,439.0585,439.0585,13439.0
2022-03-08 11:20:00,456.11,456.68,452.2,454.24,15470.0,439.8396,440.3893,436.0691,438.0363,15470.0
2022-03-08 11:30:00,453.7,454.24,451.2,452.0,6741.0,437.5156,438.0363,435.1048,435.8762,6741.0
2022-03-08 11:40:00,452.47,453.85,451.65,453.23,12889.0,436.3295,437.6603,435.5387,437.0624,12889.0
2022-03-08 11:50:00,453.36,454.03,451.71,452.06,24393.0,437.1877,437.8338,435.5966,435.9341,24393.0
2022-03-08 12:00:00,452.9,456.8,452.56,456.64,6839.0,436.7441,440.505,436.4163,440.3507,6839.0
2022-03-08 12:10:00,456.86,464.51,456.86,464.4,1881.0,440.5629,447.94,440.5629,447.8339,1881.0
2022-03-08 12:20:00,464.43,465.2,460.82,463.5,5259.0,447.8628,448.6054,444.3816,446.966,5259.0
2022-03-08 12:30:00,462.13,468.38,462.08,468.32,6702.0,445.6449,451.6719,445.5967,451.6141,6702.0
2022-03-08 12:40:00,468.4,469.3,467.27,468.22,4135.0,451.6912,452.5591,450.6015,451.5176,4135.0
2022-03-08 12:50:00,467.04,468.94,467.04,468.72,1849.0,450.3797,452.212,450.3797,451.9998,1849.0
2022-03-08 13:00:00,469.63,471.74,469.58,470.27,5717.0,452.8773,454.9121,452.8291,453.4945,5717.0
2022-03-08 13:10:00,470.21,471.17,469.96,470.93,4150.0,453.4367,454.3624,453.1956,454.131,4150.0
2022-03-08 13:20:00,470.87,471.41,466.31,466.31,4648.0,454.0731,454.5939,449.6758,449.6758,4648.0
2022-03-08 13:30:00,466.45,466.9,463.08,463.4,4757.0,449.8108,450.2447,446.561,446.8696,4757.0
2022-03-08 13:40:00,464.45,464.56,462.62,462.62,5145.0,447.8821,447.9882,446.1174,446.1174,5145.0
2022-03-08 13:50:00,462.73,463.89,461.62,461.62,2062.0,446.2235,447.3421,445.1531,445.1531,2062.0
2022-03-08 14:00:00,461.7,461.97,457.77,461.55,3627.0,445.2302,445.4906,441.4404,445.0856,3627.0
2022-03-08 14:10:00,460.19,461.86,459.97,460.96,1875.0,443.7741,445.3845,443.5619,444.5166,1875.0
2022-03-08 14:20:00,460.86,463.6,460.67,462.87,2807.0,444.4202,447.0625,444.237,446.3585,2807.0
2022-03-08 14:30:00,463.59,466.75,462.5,466.59,10625.0,447.0528,450.1001,446.0017,449.9458,10625.0
2022-03-08 14:40:00,466.3,470.37,466.03,470.37,9475.0,449.6661,453.591,449.4058,453.591,9475.0
2022-03-08 14:50:00,470.46,470.91,468.31,469.61,9665.0,453.6777,454.1117,451.6044,452.8581,9665.0
2022-03-08 15:00:00,469.84,473.64,469.35,473.37,7435.0,453.0799,456.7443,452.6073,456.4839,7435.0
2022-03-08 15:10:00,473.54,473.54,470.74,472.25,12554.0,456.6479,456.6479,453.9478,455.4039,12554.0
2022-03-08 15:20:00,472.47,472.85,468.69,469.1,9715.0,455.616,455.9825,451.9709,452.3663,9715.0
2022-03-08 15:30:00,469.29,469.54,467.01,467.89,20944.0,452.5495,452.7906,450.3508,451.1994,20944.0
2022-03-08 15:40:00,468.0,468.42,466.33,466.6,24142.0,451.3055,451.7105,449.6951,449.9554,24142.0
2022-03-08 15:50:00,466.61,468.6,464.75,466.02,83586.0,449.9651,451.8841,448.1714,449.3961,83586.0
2022-03-09 09:30:00,479.81,484.01,479.8,479.8,15414.0,462.6942,466.7444,462.6846,462.6846,15414.0
2022-03-09 09:40:00,482.48,482.48,476.23,477.36,6912.0,465.269,465.269,459.2419,460.3316,6912.0
2022-03-09 09:50:00,477.79,479.02,475.15,477.86,8137.0,460.7463,461.9324,458.2004,460.8138,8137.0
2022-03-09 10:00:00,478.48,481.37,477.18,479.87,6999.0,461.4117,464.1986,460.158,462.7521,6999.0
2022-03-09 10:10:00,480.14,481.49,479.11,480.24,6033.0,463.0124,464.3143,462.0192,463.1089,6033.0
2022-03-09 10:20:00,481.02,482.47,480.33,482.45,4318.0,463.861,465.2593,463.1957,465.24,4318.0
2022-03-09 10:30:00,482.47,482.55,480.47,480.47,5427.0,465.2593,465.3365,463.3307,463.3307,5427.0
2022-03-09 10:40:00,480.9,481.98,480.9,481.41,4143.0,463.7453,464.7868,463.7453,464.2371,4143.0
2022-03-09 10:50:00,481.78,483.56,480.64,483.32,4023.0,464.5939,466.3104,463.4946,466.079,4023.0
2022-03-09 11:00:00,483.16,484.38,481.92,483.56,4913.0,465.9247,467.1012,464.7289,466.3104,4913.0
2022-03-09 11:10:00,483.19,483.19,481.18,483.1,4300.0,465.9536,465.9536,464.0153,465.8668,4300.0
2022-03-09 11:20:00,484.46,484.54,483.84,483.84,3119.0,467.1783,467.2555,466.5804,466.5804,3119.0
2022-03-09 11:30:00,483.51,485.13,483.51,484.4,1985.0,466.2622,467.8244,466.2622,467.1205,1985.0
2022-03-09 11:40:00,484.74,487.53,484.73,487.53,800.0,467.4483,470.1388,467.4387,470.1388,800.0
2022-03-09 11:50:00,486.81,487.85,486.62,487.85,7031.0,469.4445,470.4474,469.2613,470.4474,7031.0
2022-03-09 12:00:00,487.68,489.38,487.68,488.29,6061.0,470.2835,471.9228,470.2835,470.8717,6061.0
2022-03-09 12:10:00,488.25,488.48,487.07,487.93,3561.0,470.8331,471.0549,469.6952,470.5246,3561.0
2022-03-09 12:20:00,487.18,488.2,485.86,486.47,3300.0,469.8013,470.7849,468.5284,469.1166,3300.0
2022-03-09 12:30:00,486.46,488.92,486.01,488.92,4691.0,469.107,471.4792,468.673,471.4792,4691.0
2022-03-09 12:40:00,488.96,488.96,486.57,488.29,8347.0,471.5178,471.5178,469.2131,470.8717,8347.0
2022-03-09 12:50:00,488.74,489.45,487.54,489.36,12197.0,471.3057,471.9903,470.1485,471.9035,12197.0
2022-03-09 13:00:00,489.12,490.96,488.09,490.95,7056.0,471.6721,473.4465,470.6788,473.4368,7056.0
2022-03-09 13:10:00,490.96,492.78,490.69,492.2,5953.0,473.4465,475.2015,473.1861,474.6422,5953.0
2022-03-09 13:20:00,492.35,493.7,492.35,493.35,7163.0,474.7869,476.0887,474.7869,475.7512,7163.0
2022-03-09 13:30:00,493.21,493.21,490.48,490.49,2501.0,475.6162,475.6162,472.9836,472.9932,2501.0
2022-03-09 13:40:00,490.31,490.31,487.22,487.22,2440.0,472.8197,472.8197,469.8399,469.8399,2440.0
2022-03-09 13:50:00,487.57,488.58,486.92,487.64,5949.0,470.1774,471.1514,469.5506,470.2449,5949.0
2022-03-09 14:00:00,488.42,490.9,488.42,490.25,6261.0,470.9971,473.3886,470.9971,472.7618,6261.0
2022-03-09 14:10:00,490.18,490.9,489.4,490.54,5801.0,472.6943,473.3886,471.9421,473.0414,5801.0
2022-03-09 14:20:00,490.41,491.88,490.2,491.7,8954.0,472.9161,474.3336,472.7136,474.1601,8954.0
2022-03-09 14:30:00,492.01,493.14,491.24,491.7,6935.0,474.459,475.5487,473.7165,474.1601,6935.0
2022-03-09 14:40:00,491.69,492.65,491.39,492.14,10269.0,474.1504,475.0762,473.8611,474.5844,10269.0
2022-03-09 14:50:00,492.27,493.21,491.65,493.21,9830.0,474.7097,475.6162,474.1119,475.6162,9830.0
2022-03-09 15:00:00,493.07,494.14,492.23,494.14,7719.0,475.4812,476.513,474.6712,476.513,7719.0
2022-03-09 15:10:00,494.34,495.23,494.32,494.75,15329.0,476.7059,477.5641,476.6866,477.1013,15329.0
2022-03-09 15:20:00,494.81,495.25,492.45,493.23,28070.0,477.1591,477.5834,474.8833,475.6355,28070.0
2022-03-09 15:30:00,493.79,494.75,492.88,492.88,6600.0,476.1755,477.1013,475.298,475.298,6600.0
2022-03-09 15:40:00,492.55,493.07,491.11,491.37,7224.0,474.9797,475.4812,473.5911,473.8418,7224.0
2022-03-09 15:50:00,492.0,492.0,487.51,488.6,46312.0,474.4494,474.4494,470.1195,471.1707,46312.0
2022-03-10 09:30:00,477.19,481.16,473.04,474.62,7013.0,460.1677,463.9961,456.1657,457.6893,7013.0
2022-03-10 09:40:00,473.67,475.96,468.96,469.66,5890.0,456.7732,458.9815,452.2312,452.9063,5890.0
2022-03-10 09:50:00,469.52,477.27,468.2,474.36,16868.0,452.7713,460.2448,451.4984,457.4386,16868.0
2022-03-10 10:00:00,474.86,474.86,471.29,473.8,9439.0,457.9208,457.9208,454.4781,456.8986,9439.0
2022-03-10 10:10:00,473.68,476.48,473.62,476.48,6102.0,456.7829,459.483,456.725,459.483,6102.0
2022-03-10 10:20:00,476.61,476.61,468.76,469.0,3173.0,459.6084,459.6084,452.0384,452.2698,3173.0
2022-03-10 10:30:00,469.72,470.63,468.68,470.32,7706.0,452.9641,453.8417,451.9612,453.5427,7706.0
2022-03-10 10:40:00,470.0,470.06,468.37,468.85,7004.0,453.2342,453.292,451.6623,452.1252,7004.0
2022-03-10 10:50:00,468.62,469.07,466.22,466.87,7048.0,451.9034,452.3373,449.589,450.2158,7048.0
2022-03-10 11:00:00,466.58,466.7,463.08,463.57,26544.0,449.9361,450.0519,446.561,447.0335,26544.0
2022-03-10 11:10:00,463.48,464.0,461.24,461.28,12794.0,446.9467,447.4482,444.7866,444.8252,12794.0
2022-03-10 11:20:00,461.35,461.92,458.45,459.6,22697.0,444.8927,445.4424,442.0962,443.2051,22697.0
2022-03-10 11:30:00,459.65,462.63,459.6,461.13,17862.0,443.2534,446.1271,443.2051,444.6806,17862.0
2022-03-10 11:40:00,461.1,462.42,460.63,461.44,5691.0,444.6516,445.9245,444.1984,444.9795,5691.0
2022-03-10 11:50:00,461.12,464.45,461.01,464.45,5611.0,444.6709,447.8821,444.5648,447.8821,5611.0
2022-03-10 12:00:00,464.24,465.26,463.25,463.26,7219.0,447.6796,448.6632,446.7249,446.7346,7219.0
2022-03-10 12:10:00,463.85,464.74,463.0,464.21,4106.0,447.3035,448.1618,446.4839,447.6507,4106.0
2022-03-10 12:20:00,464.71,466.39,464.05,465.83,4897.0,448.1329,449.7529,447.4964,449.2129,4897.0
2022-03-10 12:30:00,465.64,465.64,464.03,464.45,3900.0,449.0297,449.0297,447.4771,447.8821,3900.0
2022-03-10 12:40:00,464.47,465.46,463.78,465.03,6258.0,447.9014,448.8561,447.236,448.4414,6258.0
2022-03-10 12:50:00,465.08,465.08,463.39,464.56,2618.0,448.4897,448.4897,446.8599,447.9882,2618.0
2022-03-10 13:00:00,464.6,465.87,463.79,464.52,16446.0,448.0268,449.2515,447.2457,447.9496,16446.0
2022-03-10 13:10:00,465.3,467.46,464.92,467.19,16916.0,448.7018,450.7848,448.3354,450.5244,16916.0
2022-03-10 13:20:00,467.04,467.44,466.08,467.04,5115.0,450.3797,450.7655,449.454,450.3797,5115.0
2022-03-10 13:30:00,467.2,469.16,466.32,467.56,13882.0,450.534,452.4241,449.6854,450.8812,13882.0
2022-03-10 13:40:00,467.56,468.41,466.81,467.56,9574.0,450.8812,451.7009,450.1579,450.8812,9574.0
2022-03-10 13:50:00,467.84,468.07,466.75,467.18,6027.0,451.1512,451.373,450.1001,450.5147,6027.0
2022-03-10 14:00:00,467.01,469.81,466.73,469.14,5300.0,450.3508,453.0509,450.0808,452.4048,5300.0
2022-03-10 14:10:00,468.94,469.57,467.34,467.99,7691.0,452.212,452.8195,450.669,451.2959,7691.0
2022-03-10 14:20:00,468.0,468.45,466.64,468.04,9297.0,451.3055,451.7394,449.994,451.3441,9297.0
2022-03-10 14:30:00,468.3,469.08,466.81,466.81,22309.0,451.5948,452.347,450.1579,450.1579,22309.0
2022-03-10 14:40:00,466.64,467.24,465.0,467.17,13047.0,449.994,450.5726,448.4125,450.5051,13047.0
2022-03-10 14:50:00,467.3,467.45,466.04,466.54,6345.0,450.6305,450.7751,449.4154,449.8976,6345.0
2022-03-10 15:00:00,466.74,466.74,464.87,465.66,7242.0,450.0904,450.0904,448.2871,449.049,7242.0
2022-03-10 15:10:00,465.7,465.96,464.68,465.04,15055.0,449.0875,449.3383,448.1039,448.4511,15055.0
2022-03-10 15:20:00,465.14,465.79,463.41,464.95,8188.0,448.5475,449.1743,446.8792,448.3643,8188.0
2022-03-10 15:30:00,465.39,465.75,464.05,464.92,6137.0,448.7886,449.1358,447.4964,448.3354,6137.0
2022-03-10 15:40:00,464.99,466.17,463.6,464.12,15541.0,448.4029,449.5408,447.0625,447.5639,15541.0
2022-03-10 15:50:00,464.71,467.07,464.71,465.53,35963.0,448.1329,450.4087,448.1329,448.9236,35963.0
2022-03-11 09:30:00,469.12,473.35,465.88,466.01,8260.0,452.3855,456.4646,449.2611,449.3865,8260.0
2022-03-11 09:40:00,466.21,470.43,466.21,466.46,4151.0,449.5793,453.6488,449.5793,449.8204,4151.0
2022-03-11 09:50:00,466.17,467.99,463.46,463.64,5304.0,449.5408,451.2959,446.9274,447.101,5304.0
2022-03-11 10:00:00,461.87,462.78,459.14,461.22,9584.0,445.3942,446.2717,442.7615,444.7674,9584.0
2022-03-11 10:10:00,461.25,462.94,460.31,460.98,6169.0,444.7963,446.426,443.8898,444.5359,6169.0
2022-03-11 10:20:00,460.8,461.52,459.63,459.94,7183.0,444.3623,445.0566,443.2341,443.533,7183.0
2022-03-11 10:30:00,460.06,460.25,458.48,459.14,4450.0,443.6487,443.832,442.1251,442.7615,4450.0
2022-03-11 10:40:00,458.75,461.27,458.63,460.12,6992.0,442.3855,444.8156,442.2697,443.7066,6992.0
2022-03-11 10:50:00,460.25,460.6,458.91,459.79,30958.0,443.832,444.1695,442.5398,443.3884,30958.0
2022-03-11 11:00:00,459.79,459.79,456.32,456.51,19149.0,443.3884,443.3884,440.0421,440.2254,19149.0
2022-03-11 11:10:00,456.58,456.75,454.48,456.26,36191.0,440.2929,440.4568,438.2678,439.9843,36191.0
2022-03-11 11:20:00,456.75,458.91,456.54,458.8,8241.0,440.4568,442.5398,440.2543,442.4337,8241.0
2022-03-11 11:30:00,458.93,458.93,457.14,458.05,5299.0,442.559,442.559,440.8329,441.7104,5299.0
2022-03-11 11:40:00,458.12,459.18,455.47,458.51,25270.0,441.7779,442.8001,439.2225,442.154,25270.0
2022-03-11 11:50:00,458.3,461.26,458.11,461.22,3700.0,441.9515,444.8059,441.7683,444.7674,3700.0
2022-03-11 12:00:00,460.72,461.63,459.46,460.62,3964.0,444.2852,445.1627,443.0701,444.1888,3964.0
2022-03-11 12:10:00,460.91,462.84,460.22,462.44,2588.0,444.4684,446.3296,443.803,445.9438,2588.0
2022-03-11 12:20:00,463.21,463.57,462.52,462.52,3559.0,446.6864,447.0335,446.021,446.021,3559.0
2022-03-11 12:30:00,463.15,463.48,462.15,462.58,8016.0,446.6285,446.9467,445.6642,446.0788,8016.0
2022-03-11 12:40:00,462.91,464.87,462.72,464.43,2800.0,446.3971,448.2871,446.2138,447.8628,2800.0
2022-03-11 12:50:00,465.41,465.81,464.27,465.01,1428.0,448.8079,449.1936,447.7086,448.4222,1428.0
2022-03-11 13:00:00,464.55,465.31,464.02,464.61,3908.0,447.9786,448.7115,447.4675,448.0364,3908.0
2022-03-11 13:10:00,464.56,465.0,463.35,464.54,9827.0,447.9882,448.4125,446.8214,447.9689,9827.0
2022-03-11 13:20:00,464.7,465.09,463.76,465.09,1916.0,448.1232,448.4993,447.2167,448.4993,1916.0
2022-03-11 13:30:00,465.17,465.17,464.01,464.42,2034.0,448.5764,448.5764,447.4578,447.8532,2034.0
2022-03-11 13:40:00,463.91,464.68,463.91,464.48,3565.0,447.3614,448.1039,447.3614,447.9111,3565.0
2022-03-11 13:50:00,464.9,465.3,463.18,463.18,5921.0,448.3161,448.7018,446.6574,446.6574,5921.0
2022-03-11 14:00:00,462.67,463.46,462.21,462.22,2262.0,446.1656,446.9274,445.722,445.7317,2262.0
2022-03-11 14:10:00,462.26,463.29,462.26,463.29,1404.0,445.7703,446.7635,445.7703,446.7635,1404.0
2022-03-11 14:20:00,463.31,464.68,463.31,464.55,3060.0,446.7828,448.1039,446.7828,447.9786,3060.0
2022-03-11 14:30:00,464.42,464.48,463.45,463.57,6172.0,447.8532,447.9111,446.9178,447.0335,6172.0
2022-03-11 14:40:00,463.17,464.1,462.98,463.19,1966.0,446.6478,447.5446,446.4646,446.6671,1966.0
2022-03-11 14:50:00,462.83,463.55,461.93,463.19,2608.0,446.3199,447.0142,445.452,446.6671,2608.0
2022-03-11 15:00:00,462.83,463.27,461.99,462.21,2263.0,446.3199,446.7442,445.5099,445.722,2263.0
2022-03-11 15:10:00,462.34,462.44,461.53,461.82,5139.0,445.8474,445.9438,445.0663,445.3459,5139.0
2022-03-11 15:20:00,461.44,462.07,460.75,460.75,2798.0,444.9795,445.587,444.3141,444.3141,2798.0
2022-03-11 15:30:00,460.75,460.87,459.99,460.21,5953.0,444.3141,444.4298,443.5812,443.7934,5953.0
2022-03-11 15:40:00,460.0,460.55,458.65,459.46,7409.0,443.5909,444.1213,442.289,443.0701,7409.0
2022-03-11 15:50:00,459.33,459.57,456.21,457.07,44318.0,442.9448,443.1762,439.9361,440.7654,44318.0
2022-03-14 09:30:00,460.0,460.75,456.15,458.94,11561.0,443.5909,444.3141,439.8782,442.5687,11561.0
2022-03-14 09:40:00,458.34,461.05,456.39,460.0,6297.0,441.9901,444.6034,440.1096,443.5909,6297.0
2022-03-14 09:50:00,461.35,461.92,457.52,458.32,3600.0,444.8927,445.4424,441.1993,441.9708,3600.0
2022-03-14 10:00:00,458.48,460.88,457.36,460.23,11471.0,442.1251,444.4395,441.045,443.8127,11471.0
2022-03-14 10:10:00,459.88,460.86,458.95,459.34,24884.0,443.4752,444.4202,442.5783,442.9544,24884.0
2022-03-14 10:20:00,458.91,458.91,455.69,456.4,10304.0,442.5398,442.5398,439.4346,440.1193,10304.0
2022-03-14 10:30:00,455.86,456.93,454.91,456.67,5467.0,439.5986,440.6304,438.6824,440.3797,5467.0
2022-03-14 10:40:00,457.4,459.32,455.83,458.56,12015.0,441.0836,442.9351,439.5696,442.2022,12015.0
2022-03-14 10:50:00,458.06,459.87,457.79,458.65,18555.0,441.7201,443.4655,441.4597,442.289,18555.0
2022-03-14 11:00:00,459.58,460.2,458.0,459.75,33411.0,443.1859,443.7837,441.6622,443.3498,33411.0
2022-03-14 11:10:00,460.0,460.23,458.19,458.19,5608.0,443.5909,443.8127,441.8454,441.8454,5608.0
2022-03-14 11:20:00,458.04,458.04,456.07,457.06,8585.0,441.7008,441.7008,439.8011,440.7557,8585.0
2022-03-14 11:30:00,456.66,457.63,456.66,457.23,2727.0,440.37,441.3054,440.37,440.9197,2727.0
2022-03-14 11:40:00,457.37,457.57,455.02,455.38,3200.0,441.0547,441.2476,438.7885,439.1357,3200.0
2022-03-14 11:50:00,454.8,455.53,453.93,454.63,5154.0,438.5764,439.2803,437.7374,438.4124,5154.0
2022-03-14 12:00:00,455.64,455.64,454.03,454.55,4554.0,439.3864,439.3864,437.8338,438.3353,4554.0
2022-03-14 12:10:00,454.06,454.46,452.87,454.46,4335.0,437.8628,438.2485,436.7152,438.2485,4335.0
2022-03-14 12:20:00,455.17,455.94,454.37,454.58,1900.0,438.9332,439.6757,438.1617,438.3642,1900.0
2022-03-14 12:30:00,455.06,456.42,454.7,455.9,3259.0,438.8271,440.1386,438.4799,439.6371,3259.0
2022-03-14 12:40:00,456.5,457.48,455.0,455.68,3444.0,440.2157,441.1608,438.7692,439.425,3444.0
2022-03-14 12:50:00,456.48,456.94,454.45,455.95,4244.0,440.1964,440.64,438.2389,439.6853,4244.0
2022-03-14 13:00:00,455.18,455.61,454.45,454.98,2611.0,438.9428,439.3575,438.2389,438.7499,2611.0
2022-03-14 13:10:00,455.43,456.34,454.83,456.34,7139.0,439.1839,440.0614,438.6053,440.0614,7139.0
2022-03-14 13:20:00,456.7,457.37,455.15,456.37,5102.0,440.4086,441.0547,438.9139,440.0904,5102.0
2022-03-14 13:30:00,456.13,456.35,452.56,453.02,3993.0,439.8589,440.0711,436.4163,436.8599,3993.0
2022-03-14 13:40:00,453.03,454.0,452.87,453.83,3037.0,436.8695,437.8049,436.7152,437.641,3037.0
2022-03-14 13:50:00,454.22,455.25,454.0,454.51,6673.0,438.0171,439.0103,437.8049,438.2967,6673.0
2022-03-14 14:00:00,455.01,456.95,455.01,456.88,2652.0,438.7789,440.6497,438.7789,440.5822,2652.0
2022-03-14 14:10:00,456.54,457.11,455.9,455.9,4100.0,440.2543,440.804,439.6371,439.6371,4100.0
2022-03-14 14:20:00,456.16,456.67,455.63,455.92,2816.0,439.8879,440.3797,439.3768,439.6564,2816.0
2022-03-14 14:30:00,455.91,457.67,455.9,457.64,5341.0,439.6468,441.344,439.6371,441.3151,5341.0
2022-03-14 14:40:00,457.37,457.93,456.67,456.93,3817.0,441.0547,441.5947,440.3797,440.6304,3817.0
2022-03-14 14:50:00,456.92,457.97,456.51,457.56,7894.0,440.6207,441.6333,440.2254,441.2379,7894.0
2022-03-14 15:00:00,458.04,459.0,456.8,457.27,6729.0,441.7008,442.6265,440.505,440.9583,6729.0
2022-03-14 15:10:00,457.23,458.75,457.22,457.67,6546.0,440.9197,442.3855,440.91,441.344,6546.0
2022-03-14 15:20:00,457.66,459.31,457.39,457.92,5389.0,441.3343,442.9255,441.074,441.5851,5389.0
2022-03-14 15:30:00,457.57,457.6,455.78,456.96,6047.0,441.2476,441.2765,439.5214,440.6593,6047.0
2022-03-14 15:40:00,457.19,458.73,456.53,457.57,7930.0,440.8811,442.3662,440.2447,441.2476,7930.0
2022-03-14 15:50:00,456.85,457.6,456.15,457.33,33162.0,440.5532,441.2765,439.8782,441.0161,33162.0
2022-03-15 09:30:00,464.81,466.17,461.25,461.25,4245.0,448.2293,449.5408,444.7963,444.7963,4245.0
2022-03-15 09:40:00,461.51,462.48,460.0,461.92,10063.0,445.047,445.9824,443.5909,445.4424,10063.0
2022-03-15 09:50:00,461.88,466.39,460.73,465.3,6160.0,445.4038,449.7529,444.2948,448.7018,6160.0
2022-03-15 10:00:00,464.9,467.28,464.15,467.28,11350.0,448.3161,450.6112,447.5928,450.6112,11350.0
2022-03-15 10:10:00,466.86,467.26,463.8,466.91,7850.0,450.2062,450.5919,447.2553,450.2544,7850.0
2022-03-15 10:20:00,467.6,468.85,467.45,468.85,3234.0,450.9198,452.1252,450.7751,452.1252,3234.0
2022-03-15 10:30:00,469.85,470.73,468.53,470.39,4449.0,453.0895,453.9381,451.8166,453.6102,4449.0
2022-03-15 10:40:00,470.81,473.15,470.19,471.73,5613.0,454.0153,456.2718,453.4174,454.9024,5613.0
2022-03-15 10:50:00,472.94,472.94,471.74,472.3,8344.0,456.0693,456.0693,454.9121,455.4521,8344.0
2022-03-15 11:00:00,472.52,474.28,472.52,473.42,2300.0,455.6643,457.3615,455.6643,456.5322,2300.0
2022-03-15 11:10:00,473.2,473.63,472.11,473.63,3207.0,456.32,456.7347,455.2689,456.7347,3207.0
2022-03-15 11:20:00,472.96,473.32,471.54,472.71,4010.0,456.0886,456.4357,454.7192,455.8475,4010.0
2022-03-15 11:30:00,472.91,473.99,472.88,473.28,3018.0,456.0403,457.0818,456.0114,456.3971,3018.0
2022-03-15 11:40:00,473.28,473.28,472.2,472.53,6599.0,456.3971,456.3971,455.3557,455.6739,6599.0
2022-03-15 11:50:00,472.83,473.45,469.53,470.36,6578.0,455.9632,456.5611,452.7809,453.5813,6578.0
2022-03-15 12:00:00,469.89,472.1,469.02,471.94,6820.0,453.1281,455.2592,452.2891,455.1049,6820.0
2022-03-15 12:10:00,471.29,472.02,470.47,471.16,2473.0,454.4781,455.1821,453.6874,454.3528,2473.0
2022-03-15 12:20:00,471.33,473.39,471.25,473.39,1414.0,454.5167,456.5032,454.4396,456.5032,1414.0
2022-03-15 12:30:00,472.88,474.26,472.64,472.72,3075.0,456.0114,457.3422,455.78,455.8571,3075.0
2022-03-15 12:40:00,472.95,472.95,471.54,471.54,4396.0,456.0789,456.0789,454.7192,454.7192,4396.0
2022-03-15 12:50:00,470.41,471.58,470.13,471.29,3034.0,453.6295,454.7578,453.3595,454.4781,3034.0
2022-03-15 13:00:00,471.93,471.93,470.37,470.37,2473.0,455.0953,455.0953,453.591,453.591,2473.0
2022-03-15 13:10:00,470.6,470.6,468.17,468.17,2685.0,453.8127,453.8127,451.4694,451.4694,2685.0
2022-03-15 13:20:00,468.04,470.12,468.04,469.97,2583.0,451.3441,453.3499,451.3441,453.2052,2583.0
2022-03-15 13:30:00,469.24,470.76,469.22,470.0,1593.0,452.5013,453.967,452.482,453.2342,1593.0
2022-03-15 13:40:00,469.5,470.16,469.4,469.4,3026.0,452.752,453.3884,452.6556,452.6556,3026.0
2022-03-15 13:50:00,469.31,471.24,469.31,470.38,1978.0,452.5688,454.4299,452.5688,453.6006,1978.0
2022-03-15 14:00:00,470.72,471.01,469.15,470.4,4123.0,453.9285,454.2081,452.4145,453.6199,4123.0
2022-03-15 14:10:00,469.63,469.9,468.67,468.93,2574.0,452.8773,453.1377,451.9516,452.2023,2574.0
2022-03-15 14:20:00,468.73,469.07,467.58,468.89,3500.0,452.0095,452.3373,450.9005,452.1637,3500.0
2022-03-15 14:30:00,468.22,469.34,467.93,469.1,11011.0,451.5176,452.5977,451.238,452.3663,11011.0
2022-03-15 14:40:00,469.17,470.18,468.8,468.94,7520.0,452.4338,453.4077,452.077,452.212,7520.0
2022-03-15 14:50:00,468.95,469.84,468.75,469.36,6727.0,452.2216,453.0799,452.0287,452.617,6727.0
2022-03-15 15:00:00,469.35,469.9,468.28,469.09,9408.0,452.6073,453.1377,451.5755,452.3566,9408.0
2022-03-15 15:10:00,469.92,471.02,469.67,470.98,2757.0,453.157,454.2178,452.9159,454.1792,2757.0
2022-03-15 15:20:00,471.75,472.1,471.36,471.7,4864.0,454.9217,455.2592,454.5456,454.8735,4864.0
2022-03-15 15:30:00,471.86,473.49,471.16,471.59,5421.0,455.0278,456.5997,454.3528,454.7674,5421.0
2022-03-15 15:40:00,471.71,471.81,469.67,471.05,12209.0,454.8832,454.9796,452.9159,454.2467,12209.0
2022-03-15 15:50:00,471.24,472.37,470.16,471.69,32994.0,454.4299,455.5196,453.3884,454.8639,32994.0
2022-03-16 09:30:00,479.68,484.51,479.52,484.51,4361.0,462.5688,467.2265,462.4146,467.2265,4361.0
2022-03-16 09:40:00,484.73,489.57,484.73,489.57,3944.0,467.4387,472.106,467.4387,472.106,3944.0
2022-03-16 09:50:00,489.96,490.73,486.95,488.8,5920.0,472.4821,473.2247,469.5795,471.3635,5920.0
2022-03-16 10:00:00,489.61,489.76,487.05,487.43,1727.0,472.1446,472.2893,469.6759,470.0424,1727.0
2022-03-16 10:10:00,489.2,493.6,489.02,492.84,4202.0,471.7492,475.9923,471.5757,475.2594,4202.0
2022-03-16 10:20:00,491.98,492.31,490.62,490.62,2986.0,474.4301,474.7483,473.1186,473.1186,2986.0
2022-03-16 10:30:00,490.41,492.69,489.49,489.7,2388.0,472.9161,475.1148,472.0289,472.2314,2388.0
2022-03-16 10:40:00,491.2,491.2,488.6,488.75,3096.0,473.6779,473.6779,471.1707,471.3153,3096.0
2022-03-16 10:50:00,489.09,489.74,488.4,489.45,4542.0,471.6432,472.27,470.9778,471.9903,4542.0
2022-03-16 11:00:00,489.63,489.63,488.19,488.91,7508.0,472.1639,472.1639,470.7753,471.4696,7508.0
2022-03-16 11:10:00,489.42,489.42,487.44,487.91,4818.0,471.9614,471.9614,470.052,470.5053,4818.0
2022-03-16 11:20:00,487.16,487.32,486.63,487.0,3925.0,469.782,469.9363,469.2709,469.6277,3925.0
2022-03-16 11:30:00,487.19,488.02,486.81,486.99,8482.0,469.8109,470.6113,469.4445,469.6181,8482.0
2022-03-16 11:40:00,486.96,487.73,486.68,487.73,1492.0,469.5892,470.3317,469.3191,470.3317,1492.0
2022-03-16 11:50:00,487.74,487.91,486.96,487.24,1921.0,470.3413,470.5053,469.5892,469.8592,1921.0
2022-03-16 12:00:00,487.93,488.93,487.42,488.47,1768.0,470.5246,471.4889,470.0327,471.0453,1768.0
2022-03-16 12:10:00,487.82,487.82,487.13,487.38,6587.0,470.4185,470.4185,469.7531,469.9942,6587.0
2022-03-16 12:20:00,487.26,487.56,486.23,486.77,4204.0,469.8785,470.1677,468.8852,469.4059,4204.0
2022-03-16 12:30:00,487.0,487.4,484.88,484.88,3012.0,469.6277,470.0135,467.5834,467.5834,3012.0
2022-03-16 12:40:00,484.92,486.13,483.15,483.7,7371.0,467.6219,468.7888,465.9151,466.4454,7371.0
2022-03-16 12:50:00,483.76,486.08,483.52,486.08,12216.0,466.5033,468.7405,466.2719,468.7405,12216.0
2022-03-16 13:00:00,486.33,486.88,483.47,483.48,2950.0,468.9816,469.512,466.2236,466.2333,2950.0
2022-03-16 13:10:00,483.11,483.27,482.59,482.65,2074.0,465.8765,466.0308,465.375,465.4329,2074.0
2022-03-16 13:20:00,482.77,483.74,482.59,483.39,3221.0,465.5486,466.484,465.375,466.1465,3221.0
2022-03-16 13:30:00,483.61,485.37,483.61,484.96,3589.0,466.3587,468.0559,466.3587,467.6605,3589.0
2022-03-16 13:40:00,485.05,486.01,484.63,486.01,1800.0,467.7473,468.673,467.3423,468.673,1800.0
2022-03-16 13:50:00,486.17,487.1,485.75,486.42,4467.0,468.8273,469.7242,468.4223,469.0684,4467.0
2022-03-16 14:00:00,485.38,485.76,480.51,480.51,5562.0,468.0655,468.432,463.3692,463.3692,5562.0
2022-03-16 14:10:00,480.6,480.98,478.73,480.73,2825.0,463.456,463.8225,461.6527,463.5814,2825.0
2022-03-16 14:20:00,480.84,480.84,479.0,479.62,3350.0,463.6875,463.6875,461.9131,462.511,3350.0
2022-03-16 14:30:00,478.53,480.57,476.63,480.57,2203.0,461.4599,463.4271,459.6276,463.4271,2203.0
2022-03-16 14:40:00,481.92,485.75,481.59,484.0,5042.0,464.7289,468.4223,464.4107,466.7347,5042.0
2022-03-16 14:50:00,483.32,486.72,482.23,484.73,4904.0,466.079,469.3577,465.0279,467.4387,4904.0
2022-03-16 15:00:00,484.33,486.51,483.69,483.69,2960.0,467.053,469.1552,466.4358,466.4358,2960.0
2022-03-16 15:10:00,484.41,487.08,483.99,486.8,3967.0,467.1301,469.7049,466.7251,469.4349,3967.0
2022-03-16 15:20:00,486.68,488.31,486.68,488.07,5431.0,469.3191,470.891,469.3191,470.6596,5431.0
2022-03-16 15:30:00,488.06,488.5,486.92,488.15,8040.0,470.6499,471.0742,469.5506,470.7367,8040.0
2022-03-16 15:40:00,488.27,490.28,487.5,490.28,11429.0,470.8524,472.7907,470.1099,472.7907,11429.0
2022-03-16 15:50:00,490.83,493.25,490.16,493.05,40127.0,473.3211,475.6548,472.675,475.4619,40127.0
2022-03-17 09:30:00,487.01,489.29,485.81,488.99,3787.0,469.6374,471.836,468.4802,471.5467,3787.0
2022-03-17 09:40:00,490.42,491.8,489.13,491.08,3409.0,472.9257,474.2565,471.6817,473.5622,3409.0
2022-03-17 09:50:00,492.02,493.94,490.32,493.94,2723.0,474.4687,476.3202,472.8293,476.3202,2723.0
2022-03-17 10:00:00,494.67,496.83,494.51,495.26,8967.0,477.0241,479.1071,476.8698,477.5931,8967.0
2022-03-17 10:10:00,495.18,496.21,492.21,493.19,10498.0,477.5159,478.5092,474.6519,475.5969,10498.0
2022-03-17 10:20:00,492.88,493.48,491.75,491.75,1617.0,475.298,475.8766,474.2083,474.2083,1617.0
2022-03-17 10:30:00,490.42,491.72,489.91,491.36,3072.0,472.9257,474.1794,472.4339,473.8322,3072.0
2022-03-17 10:40:00,492.78,492.78,490.73,490.78,2455.0,475.2015,475.2015,473.2247,473.2729,2455.0
2022-03-17 10:50:00,491.57,491.57,489.79,489.79,1909.0,474.0347,474.0347,472.3182,472.3182,1909.0
2022-03-17 11:00:00,489.04,490.46,487.99,490.46,2253.0,471.595,472.9643,470.5824,472.9643,2253.0
2022-03-17 11:10:00,490.96,491.01,490.05,490.91,1322.0,473.4465,473.4947,472.5689,473.3982,1322.0
2022-03-17 11:20:00,491.32,491.81,489.62,489.7,8419.0,473.7936,474.2661,472.1543,472.2314,8419.0
2022-03-17 11:30:00,489.87,491.63,489.45,491.63,6689.0,472.3953,474.0926,471.9903,474.0926,6689.0
2022-03-17 11:40:00,491.61,491.65,489.29,489.29,2006.0,474.0733,474.1119,471.836,471.836,2006.0
2022-03-17 11:50:00,489.47,491.19,489.46,490.05,1572.0,472.0096,473.6683,472.0,472.5689,1572.0
2022-03-17 12:00:00,490.51,491.12,489.92,490.6,1714.0,473.0125,473.6008,472.4436,473.0993,1714.0
2022-03-17 12:10:00,491.56,491.56,490.73,490.86,725.0,474.0251,474.0251,473.2247,473.35,725.0
2022-03-17 12:20:00,491.32,492.77,491.32,492.5,2403.0,473.7936,475.1919,473.7936,474.9315,2403.0
2022-03-17 12:30:00,492.24,492.79,491.81,492.05,2770.0,474.6808,475.2112,474.2661,474.4976,2770.0
2022-03-17 12:40:00,491.61,492.82,491.47,492.27,2390.0,474.0733,475.2401,473.9383,474.7097,2390.0
2022-03-17 12:50:00,492.36,493.06,492.16,492.73,1560.0,474.7965,475.4716,474.6037,475.1533,1560.0
2022-03-17 13:00:00,492.46,492.57,492.11,492.57,1100.0,474.893,474.999,474.5554,474.999,1100.0
2022-03-17 13:10:00,492.84,492.95,491.9,492.17,2100.0,475.2594,475.3655,474.3529,474.6133,2100.0
2022-03-17 13:20:00,492.86,493.45,492.44,493.06,7417.0,475.2787,475.8476,474.8737,475.4716,7417.0
2022-03-17 13:30:00,493.98,494.12,493.7,493.91,501.0,476.3587,476.4937,476.0887,476.2912,501.0
2022-03-17 13:40:00,494.47,494.57,493.56,493.91,10107.0,476.8313,476.9277,475.9537,476.2912,10107.0
2022-03-17 13:50:00,494.69,495.32,494.57,494.77,5918.0,477.0434,477.6509,476.9277,477.1206,5918.0
2022-03-17 14:00:00,494.94,495.08,494.48,494.67,1100.0,477.2845,477.4195,476.8409,477.0241,1100.0
2022-03-17 14:10:00,494.71,494.71,492.32,493.16,9850.0,477.0627,477.0627,474.758,475.568,9850.0
2022-03-17 14:20:00,493.4,493.5,492.44,492.86,5596.0,475.7994,475.8959,474.8737,475.2787,5596.0
2022-03-17 14:30:00,492.84,493.92,492.69,493.37,4093.0,475.2594,476.3009,475.1148,475.7705,4093.0
2022-03-17 14:40:00,493.19,494.34,493.1,493.96,3875.0,475.5969,476.7059,475.5101,476.3394,3875.0
2022-03-17 14:50:00,493.87,494.89,493.77,494.89,1300.0,476.2527,477.2363,476.1562,477.2363,1300.0
2022-03-17 15:00:00,494.44,495.05,494.09,494.3,4210.0,476.8023,477.3906,476.4648,476.6673,4210.0
2022-03-17 15:10:00,493.03,493.62,492.74,493.62,2223.0,475.4426,476.0116,475.163,476.0116,2223.0
2022-03-17 15:20:00,493.66,494.48,493.29,494.48,2300.0,476.0502,476.8409,475.6933,476.8409,2300.0
2022-03-17 15:30:00,494.37,494.97,494.01,494.3,4804.0,476.7348,477.3134,476.3877,476.6673,4804.0
2022-03-17 15:40:00,494.52,496.82,494.4,496.38,5455.0,476.8795,479.0974,476.7638,478.6731,5455.0
2022-03-17 15:50:00,496.39,498.45,495.46,498.44,34748.0,478.6828,480.6693,477.7859,480.6596,34748.0
2022-03-18 09:30:00,500.48,504.57,498.81,502.57,68298.0,482.6269,486.571,481.0164,484.6423,68298.0
2022-03-18 09:40:00,501.61,506.43,501.61,506.43,1331.0,483.7166,488.3646,483.7166,488.3646,1331.0
2022-03-18 09:50:00,506.34,508.22,505.84,508.22,4909.0,488.2778,490.0908,487.7957,490.0908,4909.0
2022-03-18 10:00:00,508.72,510.0,508.64,509.81,3262.0,490.5729,491.8073,490.4958,491.624,3262.0
2022-03-18 10:10:00,510.2,511.69,507.35,507.36,2792.0,492.0001,493.437,489.2518,489.2614,2792.0
2022-03-18 10:20:00,507.59,508.38,505.82,506.96,3404.0,489.4832,490.2451,487.7764,488.8757,3404.0
2022-03-18 10:30:00,506.68,507.51,503.19,503.19,2067.0,488.6057,489.4061,485.2402,485.2402,2067.0
2022-03-18 10:40:00,503.1,506.14,503.09,506.14,3564.0,485.1534,488.085,485.1438,488.085,3564.0
2022-03-18 10:50:00,504.65,506.44,504.65,506.0,944.0,486.6481,488.3743,486.6481,487.95,944.0
2022-03-18 11:00:00,506.65,508.65,505.65,507.52,4936.0,488.5768,490.5054,487.6124,489.4157,4936.0
2022-03-18 11:10:00,507.29,508.32,507.1,507.51,1384.0,489.1939,490.1872,489.0107,489.4061,1384.0
2022-03-18 11:20:00,507.81,507.81,506.44,507.24,3342.0,489.6954,489.6954,488.3743,489.1457,3342.0
2022-03-18 11:30:00,507.24,508.44,507.06,508.34,3999.0,489.1457,490.3029,488.9721,490.2065,3999.0
2022-03-18 11:40:00,508.31,508.31,506.89,506.89,800.0,490.1776,490.1776,488.8082,488.8082,800.0
2022-03-18 11:50:00,506.97,507.5,505.89,506.28,3158.0,488.8854,489.3964,487.8439,488.22,3158.0
2022-03-18 12:00:00,506.95,507.75,506.38,507.75,2300.0,488.8661,489.6375,488.3164,489.6375,2300.0
2022-03-18 12:10:00,508.12,509.7,508.11,509.7,1507.0,489.9943,491.518,489.9847,491.518,1507.0
2022-03-18 12:20:00,509.8,510.82,509.04,510.78,3973.0,491.6144,492.598,490.8815,492.5594,3973.0
2022-03-18 12:30:00,511.04,511.7,510.42,511.1,2530.0,492.8102,493.4466,492.2123,492.868,2530.0
2022-03-18 12:40:00,511.83,512.23,510.9,510.9,2109.0,493.572,493.9577,492.6752,492.6752,2109.0
2022-03-18 12:50:00,511.67,512.56,511.55,512.25,2399.0,493.4177,494.2759,493.302,493.977,2399.0
2022-03-18 13:00:00,512.3,513.73,511.91,512.5,3092.0,494.0252,495.4042,493.6491,494.2181,3092.0
2022-03-18 13:10:00,512.75,513.52,512.73,512.77,3103.0,494.4592,495.2017,494.4399,494.4785,3103.0
2022-03-18 13:20:00,513.33,513.9,513.25,513.75,2621.0,495.0185,495.5681,494.9413,495.4235,2621.0
2022-03-18 13:30:00,514.0,515.78,513.97,515.59,3353.0,495.6646,497.3811,495.6357,497.1979,3353.0
2022-03-18 13:40:00,515.65,515.71,514.92,515.44,3268.0,497.2557,497.3136,496.5518,497.0532,3268.0
2022-03-18 13:50:00,515.74,515.74,514.92,515.21,2807.0,497.3425,497.3425,496.5518,496.8314,2807.0
2022-03-18 14:00:00,515.48,516.9,515.28,516.11,7446.0,497.0918,498.4611,496.8989,497.6993,7446.0
2022-03-18 14:10:00,516.25,517.66,516.02,516.77,5165.0,497.8343,499.194,497.6125,498.3358,5165.0
2022-03-18 14:20:00,516.71,517.55,516.49,516.49,7092.0,498.2779,499.0879,498.0658,498.0658,7092.0
2022-03-18 14:30:00,516.87,517.61,516.04,517.4,2925.0,498.4322,499.1458,497.6318,498.9433,2925.0
2022-03-18 14:40:00,517.17,517.5,515.69,517.05,6405.0,498.7215,499.0397,497.2943,498.6058,6405.0
2022-03-18 14:50:00,517.3,517.37,516.51,516.67,6490.0,498.8469,498.9144,498.085,498.2393,6490.0
2022-03-18 15:00:00,516.66,517.49,516.35,517.23,9437.0,498.2297,499.0301,497.9308,498.7794,9437.0
2022-03-18 15:10:00,517.68,518.21,517.34,517.93,4637.0,499.2133,499.7244,498.8854,499.4544,4637.0
2022-03-18 15:20:00,518.32,519.47,517.99,519.42,8101.0,499.8305,500.9395,499.5123,500.8912,8101.0
2022-03-18 15:30:00,519.57,520.96,518.79,518.79,14372.0,501.0359,502.3763,500.2837,500.2837,14372.0
2022-03-18 15:40:00,518.97,520.76,518.8,520.54,16932.0,500.4573,502.1834,500.2934,501.9713,16932.0
2022-03-18 15:50:00,520.71,522.74,520.0,520.25,54213.0,502.1352,504.0928,501.4505,501.6916,54213.0
2022-03-21 09:30:00,513.89,519.99,510.34,511.24,10971.0,495.5585,501.4409,492.1351,493.003,10971.0
2022-03-21 09:40:00,512.19,513.55,511.12,512.06,4652.0,493.9191,495.2306,492.8873,493.7938,4652.0
2022-03-21 09:50:00,512.56,512.56,509.29,509.29,3643.0,494.2759,494.2759,491.1226,491.1226,3643.0
2022-03-21 10:00:00,508.72,509.84,506.62,507.27,3066.0,490.5729,491.653,488.5478,489.1747,3066.0
2022-03-21 10:10:00,507.31,507.31,506.0,506.0,5303.0,489.2132,489.2132,487.95,487.95,5303.0
2022-03-21 10:20:00,506.12,506.12,502.54,502.69,4162.0,488.0657,488.0657,484.6134,484.758,4162.0
2022-03-21 10:30:00,502.03,503.68,502.03,502.96,2000.0,484.1216,485.7127,484.1216,485.0184,2000.0
2022-03-21 10:40:00,504.14,505.14,503.29,504.04,4496.0,486.1563,487.1206,485.3366,486.0599,4496.0
2022-03-21 10:50:00,505.08,506.66,504.89,506.6,3556.0,487.0628,488.5864,486.8796,488.5286,3556.0
2022-03-21 11:00:00,506.86,508.29,505.3,505.3,2400.0,488.7793,490.1583,487.2749,487.2749,2400.0
2022-03-21 11:10:00,505.12,508.38,505.12,507.6,4413.0,487.1013,490.2451,487.1013,489.4929,4413.0
2022-03-21 11:20:00,508.2,510.54,508.2,510.54,2544.0,490.0715,492.328,490.0715,492.328,2544.0
2022-03-21 11:30:00,510.82,510.85,509.14,510.65,4900.0,492.598,492.6269,490.9779,492.4341,4900.0
2022-03-21 11:40:00,510.67,511.45,510.23,510.47,3793.0,492.4534,493.2055,492.0291,492.2605,3793.0
2022-03-21 11:50:00,510.65,513.65,510.65,513.62,2421.0,492.4341,495.3271,492.4341,495.2981,2421.0
2022-03-21 12:00:00,512.44,512.44,510.79,511.92,1231.0,494.1602,494.1602,492.5691,493.6588,1231.0
2022-03-21 12:10:00,511.15,511.21,511.05,511.21,600.0,492.9162,492.9741,492.8198,492.9741,600.0
2022-03-21 12:20:00,512.13,512.8,511.6,512.45,1900.0,493.8613,494.5074,493.3502,494.1699,1900.0
2022-03-21 12:30:00,511.34,511.34,507.31,508.53,1300.0,493.0995,493.0995,489.2132,490.3897,1300.0
2022-03-21 12:40:00,508.94,509.47,508.88,509.47,2050.0,490.7851,491.2962,490.7272,491.2962,2050.0
2022-03-21 12:50:00,510.67,510.82,508.05,508.05,3108.0,492.4534,492.598,489.9268,489.9268,3108.0
2022-03-21 13:00:00,507.95,509.39,507.95,508.57,2349.0,489.8304,491.219,489.8304,490.4283,2349.0
2022-03-21 13:10:00,507.96,507.96,506.2,506.2,1662.0,489.84,489.84,488.1428,488.1428,1662.0
2022-03-21 13:20:00,505.2,505.88,505.02,505.78,746.0,487.1785,487.8342,487.0049,487.7378,746.0
2022-03-21 13:30:00,505.29,507.47,505.05,507.47,1608.0,487.2653,489.3675,487.0338,489.3675,1608.0
2022-03-21 13:40:00,506.67,506.71,505.19,505.65,3210.0,488.5961,488.6346,487.1689,487.6124,3210.0
2022-03-21 13:50:00,506.41,506.8,505.77,506.51,2683.0,488.3453,488.7214,487.7282,488.4418,2683.0
2022-03-21 14:00:00,507.17,507.51,505.61,505.85,1837.0,489.0782,489.4061,487.5739,487.8053,1837.0
2022-03-21 14:10:00,506.17,506.53,505.24,506.44,9916.0,488.1139,488.4611,487.2171,488.3743,9916.0
2022-03-21 14:20:00,508.68,508.71,508.04,508.45,800.0,490.5344,490.5633,489.9172,490.3126,800.0
2022-03-21 14:30:00,508.62,508.66,506.9,506.9,2623.0,490.4765,490.5151,488.8179,488.8179,2623.0
2022-03-21 14:40:00,506.78,507.78,506.47,506.47,2417.0,488.7021,489.6665,488.4032,488.4032,2417.0
2022-03-21 14:50:00,505.79,506.34,504.2,504.31,1457.0,487.7474,488.2778,486.2142,486.3202,1457.0
2022-03-21 15:00:00,504.17,505.01,503.86,504.38,4017.0,486.1852,486.9953,485.8863,486.3877,4017.0
2022-03-21 15:10:00,505.4,506.55,505.08,505.2,6356.0,487.3714,488.4803,487.0628,487.1785,6356.0
2022-03-21 15:20:00,505.1,506.41,504.73,506.16,6080.0,487.0821,488.3453,486.7253,488.1043,6080.0
2022-03-21 15:30:00,506.5,507.68,505.85,505.85,6859.0,488.4321,489.57,487.8053,487.8053,6859.0
2022-03-21 15:40:00,505.73,506.39,503.83,503.88,8391.0,487.6896,488.326,485.8574,485.9056,8391.0
2022-03-21 15:50:00,504.08,507.63,504.07,506.75,30018.0,486.0984,489.5218,486.0888,488.6732,30018.0
2022-03-22 09:30:00,512.29,514.92,511.39,511.39,10380.0,494.0156,496.5518,493.1477,493.1477,10380.0
2022-03-22 09:40:00,511.54,514.32,505.16,507.35,4515.0,493.2923,495.9732,487.1399,489.2518,4515.0
2022-03-22 09:50:00,506.42,509.99,503.82,508.43,5406.0,488.355,491.7976,485.8477,490.2933,5406.0
2022-03-22 10:00:00,509.51,512.0,509.16,510.3,7041.0,491.3347,493.7359,490.9972,492.0966,7041.0
2022-03-22 10:10:00,511.0,512.4,509.53,510.03,3092.0,492.7716,494.1217,491.354,491.8362,3092.0
2022-03-22 10:20:00,510.35,512.3,510.06,510.69,3438.0,492.1448,494.0252,491.8651,492.4727,3438.0
2022-03-22 10:30:00,511.21,513.47,510.51,510.51,6989.0,492.9741,495.1535,492.2991,492.2991,6989.0
2022-03-22 10:40:00,510.56,511.77,510.0,511.06,3214.0,492.3473,493.5141,491.8073,492.8295,3214.0
2022-03-22 10:50:00,511.27,511.7,510.41,510.9,9949.0,493.032,493.4466,492.2026,492.6752,9949.0
2022-03-22 11:00:00,511.22,511.22,510.19,510.6,2817.0,492.9837,492.9837,491.9905,492.3859,2817.0
2022-03-22 11:10:00,510.92,511.65,510.3,511.13,5388.0,492.6945,493.3984,492.0966,492.897,5388.0
2022-03-22 11:20:00,510.71,511.66,510.22,511.66,9248.0,492.4919,493.4081,492.0194,493.4081,9248.0
2022-03-22 11:30:00,511.43,511.78,509.11,510.61,3346.0,493.1863,493.5238,490.949,492.3955,3346.0
2022-03-22 11:40:00,511.6,511.63,509.7,509.7,2037.0,493.3502,493.3791,491.518,491.518,2037.0
2022-03-22 11:50:00,509.29,510.61,509.17,510.03,3214.0,491.1226,492.3955,491.0069,491.8362,3214.0
2022-03-22 12:00:00,509.97,511.93,509.7,510.87,3464.0,491.7783,493.6684,491.518,492.6462,3464.0
2022-03-22 12:10:00,510.58,511.52,510.28,511.52,1500.0,492.3666,493.273,492.0773,493.273,1500.0
2022-03-22 12:20:00,511.19,511.19,510.07,510.5,1722.0,492.9548,492.9548,491.8748,492.2894,1722.0
2022-03-22 12:30:00,510.19,510.54,509.0,510.32,2117.0,491.9905,492.328,490.8429,492.1159,2117.0
2022-03-22 12:40:00,510.46,510.46,509.28,509.73,2217.0,492.2509,492.2509,491.113,491.5469,2217.0
2022-03-22 12:50:00,510.22,510.53,509.65,509.85,2207.0,492.0194,492.3184,491.4698,491.6626,2207.0
2022-03-22 13:00:00,510.0,511.12,510.0,510.96,2300.0,491.8073,492.8873,491.8073,492.733,2300.0
2022-03-22 13:10:00,510.96,510.96,510.12,510.31,2410.0,492.733,492.733,491.923,492.1062,2410.0
2022-03-22 13:20:00,510.02,510.02,508.77,508.77,3917.0,491.8266,491.8266,490.6211,490.6211,3917.0
2022-03-22 13:30:00,509.03,509.63,508.52,509.54,2100.0,490.8719,491.4505,490.3801,491.3637,2100.0
2022-03-22 13:40:00,509.15,509.48,508.8,509.22,745.0,490.9876,491.3058,490.6501,491.0551,745.0
2022-03-22 13:50:00,509.22,510.42,509.22,509.46,2355.0,491.0551,492.2123,491.0551,491.2865,2355.0
2022-03-22 14:00:00,509.44,509.44,508.78,509.03,1757.0,491.2672,491.2672,490.6308,490.8719,1757.0
2022-03-22 14:10:00,509.16,510.05,508.83,509.53,3412.0,490.9972,491.8555,490.679,491.354,3412.0
2022-03-22 14:20:00,508.94,508.94,508.03,508.58,1800.0,490.7851,490.7851,489.9075,490.4379,1800.0
2022-03-22 14:30:00,508.34,508.61,507.69,508.08,2901.0,490.2065,490.4669,489.5797,489.9558,2901.0
2022-03-22 14:40:00,507.92,508.79,507.86,508.33,2708.0,489.8015,490.6404,489.7436,490.1968,2708.0
2022-03-22 14:50:00,508.57,509.32,508.57,508.95,2737.0,490.4283,491.1515,490.4283,490.7947,2737.0
2022-03-22 15:00:00,508.66,509.41,508.43,508.69,3313.0,490.5151,491.2383,490.2933,490.544,3313.0
2022-03-22 15:10:00,509.14,510.48,508.95,509.46,3671.0,490.9779,492.2701,490.7947,491.2865,3671.0
2022-03-22 15:20:00,509.3,509.82,507.94,508.56,4031.0,491.1322,491.6337,489.8208,490.4186,4031.0
2022-03-22 15:30:00,508.38,509.52,508.28,509.07,7294.0,490.2451,491.3444,490.1486,490.9104,7294.0
2022-03-22 15:40:00,509.04,510.6,508.34,510.14,10834.0,490.8815,492.3859,490.2065,491.9423,10834.0
2022-03-22 15:50:00,510.46,510.46,508.26,509.53,36561.0,492.2509,492.2509,490.1293,491.354,36561.0
2022-03-23 09:30:00,504.0,505.38,499.18,501.17,9229.0,486.0213,487.3521,481.3732,483.2923,9229.0
2022-03-23 09:40:00,499.96,500.58,498.21,498.21,1101.0,482.1254,482.7233,480.4378,480.4378,1101.0
2022-03-23 09:50:00,499.71,501.34,498.92,500.3,1561.0,481.8843,483.4562,481.1225,482.4533,1561.0
2022-03-23 10:00:00,499.39,500.73,498.73,500.03,4632.0,481.5757,482.8679,480.9393,482.1929,4632.0
2022-03-23 10:10:00,499.44,501.02,497.89,501.02,3393.0,481.624,483.1476,480.1293,483.1476,3393.0
2022-03-23 10:20:00,500.63,500.63,498.9,499.31,1974.0,482.7715,482.7715,481.1032,481.4986,1974.0
2022-03-23 10:30:00,499.06,500.06,499.0,499.01,2328.0,481.2575,482.2218,481.1997,481.2093,2328.0
2022-03-23 10:40:00,499.48,499.5,496.55,497.74,4307.0,481.6625,481.6818,478.8371,479.9846,4307.0
2022-03-23 10:50:00,497.77,498.93,497.05,498.46,3840.0,480.0135,481.1322,479.3192,480.6789,3840.0
2022-03-23 11:00:00,498.63,499.31,498.37,498.78,4806.0,480.8429,481.4986,480.5921,480.9875,4806.0
2022-03-23 11:10:00,498.31,499.35,498.31,499.06,4866.0,480.5343,481.5372,480.5343,481.2575,4866.0
2022-03-23 11:20:00,499.14,500.35,499.02,500.11,4660.0,481.3347,482.5015,481.2189,482.2701,4660.0
2022-03-23 11:30:00,499.69,500.24,498.68,500.24,5166.0,481.865,482.3954,480.8911,482.3954,5166.0
2022-03-23 11:40:00,500.53,500.7,499.66,499.9,3017.0,482.6751,482.839,481.8361,482.0676,3017.0
2022-03-23 11:50:00,500.23,500.83,500.2,500.34,22649.0,482.3858,482.9644,482.3569,482.4919,22649.0
2022-03-23 12:00:00,500.49,500.86,498.96,499.13,2958.0,482.6365,482.9933,481.1611,481.325,2958.0
2022-03-23 12:10:00,499.33,500.24,498.54,500.24,3977.0,481.5179,482.3954,480.7561,482.3954,3977.0
2022-03-23 12:20:00,500.24,500.64,500.0,500.56,7163.0,482.3954,482.7812,482.164,482.704,7163.0
2022-03-23 12:30:00,500.64,501.0,499.83,499.85,2916.0,482.7812,483.1283,482.0001,482.0193,2916.0
2022-03-23 12:40:00,499.79,499.8,498.35,498.93,3553.0,481.9615,481.9711,480.5728,481.1322,3553.0
2022-03-23 12:50:00,498.79,499.14,498.29,498.63,2520.0,480.9972,481.3347,480.515,480.8429,2520.0
2022-03-23 13:00:00,498.42,498.9,497.39,498.15,4916.0,480.6404,481.1032,479.6471,480.38,4916.0
2022-03-23 13:10:00,498.05,498.24,497.02,497.33,2701.0,480.2836,480.4668,479.2903,479.5892,2701.0
2022-03-23 13:20:00,497.45,497.75,496.33,496.34,4533.0,479.705,479.9943,478.6249,478.6345,4533.0
2022-03-23 13:30:00,495.89,496.38,495.6,495.75,2912.0,478.2006,478.6731,477.9209,478.0656,2912.0
2022-03-23 13:40:00,495.55,495.81,494.89,495.36,4042.0,477.8727,478.1235,477.2363,477.6895,4042.0
2022-03-23 13:50:00,494.61,495.72,494.51,495.21,2645.0,476.9663,478.0367,476.8698,477.5449,2645.0
2022-03-23 14:00:00,495.03,496.01,494.71,494.71,13572.0,477.3713,478.3163,477.0627,477.0627,13572.0
2022-03-23 14:10:00,493.81,494.61,493.6,494.34,2811.0,476.1948,476.9663,475.9923,476.7059,2811.0
2022-03-23 14:20:00,494.56,495.38,494.03,494.36,21570.0,476.918,477.7088,476.407,476.7252,21570.0
2022-03-23 14:30:00,494.52,495.73,494.32,495.73,11652.0,476.8795,478.0463,476.6866,478.0463,11652.0
2022-03-23 14:40:00,495.82,496.43,495.24,496.07,4023.0,478.1331,478.7213,477.5738,478.3742,4023.0
2022-03-23 14:50:00,495.97,495.97,494.33,494.5,5252.0,478.2777,478.2777,476.6963,476.8602,5252.0
2022-03-23 15:00:00,494.06,494.59,493.38,493.71,9913.0,476.4359,476.947,475.7801,476.0984,9913.0
2022-03-23 15:10:00,493.59,494.37,493.41,493.83,6044.0,475.9826,476.7348,475.8091,476.2141,6044.0
2022-03-23 15:20:00,493.74,494.76,493.54,494.45,11127.0,476.1273,477.1109,475.9344,476.812,11127.0
2022-03-23 15:30:00,494.47,494.65,493.18,493.28,8730.0,476.8313,477.0048,475.5873,475.6837,8730.0
2022-03-23 15:40:00,493.15,494.21,492.34,492.93,15732.0,475.5583,476.5805,474.7772,475.3462,15732.0
2022-03-23 15:50:00,492.92,492.92,490.76,491.25,63002.0,475.3365,475.3365,473.2536,473.7261,63002.0
2022-03-24 09:30:00,493.7,499.0,493.3,494.52,4524.0,476.0887,481.1997,475.703,476.8795,4524.0
2022-03-24 09:40:00,495.0,495.0,492.08,492.08,3454.0,477.3423,477.3423,474.5265,474.5265,3454.0
2022-03-24 09:50:00,493.7,494.3,492.48,493.9,1625.0,476.0887,476.6673,474.9122,476.2816,1625.0
2022-03-24 10:00:00,493.55,495.56,493.55,494.69,3197.0,475.9441,477.8824,475.9441,477.0434,3197.0
2022-03-24 10:10:00,494.21,494.67,491.25,491.25,4233.0,476.5805,477.0241,473.7261,473.7261,4233.0
2022-03-24 10:20:00,491.03,492.57,490.7,491.29,2664.0,473.514,474.999,473.1957,473.7647,2664.0
2022-03-24 10:30:00,490.96,494.36,490.78,493.74,3705.0,473.4465,476.7252,473.2729,476.1273,3705.0
2022-03-24 10:40:00,493.53,495.11,493.53,494.42,4906.0,475.9248,477.4484,475.9248,476.783,4906.0
2022-03-24 10:50:00,493.74,494.21,491.61,492.69,2232.0,476.1273,476.5805,474.0733,475.1148,2232.0
2022-03-24 11:00:00,492.67,494.74,492.67,493.96,2386.0,475.0955,477.0916,475.0955,476.3394,2386.0
2022-03-24 11:10:00,493.88,494.39,493.41,494.23,3076.0,476.2623,476.7541,475.8091,476.5998,3076.0
2022-03-24 11:20:00,494.6,494.6,493.75,494.58,1716.0,476.9566,476.9566,476.1369,476.9373,1716.0
2022-03-24 11:30:00,495.0,495.0,493.85,494.0,6102.0,477.3423,477.3423,476.2334,476.378,6102.0
2022-03-24 11:40:00,493.78,495.35,493.78,494.92,7854.0,476.1659,477.6799,476.1659,477.2652,7854.0
2022-03-24 11:50:00,494.89,496.68,494.17,496.68,19574.0,477.2363,478.9624,476.542,478.9624,19574.0
2022-03-24 12:00:00,496.65,496.65,495.0,495.65,3200.0,478.9335,478.9335,477.3423,477.9692,3200.0
2022-03-24 12:10:00,495.68,495.69,494.51,494.82,4524.0,477.9981,478.0077,476.8698,477.1688,4524.0
2022-03-24 12:20:00,495.28,495.51,493.41,493.41,2900.0,477.6124,477.8342,475.8091,475.8091,2900.0
2022-03-24 12:30:00,494.35,494.79,493.6,494.41,3375.0,476.7155,477.1398,475.9923,476.7734,3375.0
2022-03-24 12:40:00,493.84,495.04,493.8,495.04,3417.0,476.2237,477.3809,476.1852,477.3809,3417.0
2022-03-24 12:50:00,494.91,495.19,494.76,495.07,1910.0,477.2556,477.5256,477.1109,477.4099,1910.0
2022-03-24 13:00:00,494.86,495.72,494.5,494.87,8484.0,477.2073,478.0367,476.8602,477.217,8484.0
2022-03-24 13:10:00,494.6,496.16,494.38,495.3,13092.0,476.9566,478.461,476.7445,477.6316,13092.0
2022-03-24 13:20:00,495.72,496.14,494.99,495.62,19466.0,478.0367,478.4417,477.3327,477.9402,19466.0
2022-03-24 13:30:00,495.62,495.89,494.37,494.95,7137.0,477.9402,478.2006,476.7348,477.2941,7137.0
2022-03-24 13:40:00,495.28,495.51,494.85,494.95,6822.0,477.6124,477.8342,477.1977,477.2941,6822.0
2022-03-24 13:50:00,494.63,494.88,494.42,494.69,1802.0,476.9855,477.2266,476.783,477.0434,1802.0
2022-03-24 14:00:00,494.85,495.44,494.05,494.05,2813.0,477.1977,477.7667,476.4262,476.4262,2813.0
2022-03-24 14:10:00,494.6,495.07,493.93,495.07,2940.0,476.9566,477.4099,476.3105,477.4099,2940.0
2022-03-24 14:20:00,494.7,495.2,494.02,495.2,2101.0,477.0531,477.5352,476.3973,477.5352,2101.0
2022-03-24 14:30:00,495.15,495.15,493.92,495.0,3435.0,477.487,477.487,476.3009,477.3423,3435.0
2022-03-24 14:40:00,494.85,495.15,494.07,494.71,3350.0,477.1977,477.487,476.4455,477.0627,3350.0
2022-03-24 14:50:00,494.87,495.1,494.45,494.72,6406.0,477.217,477.4388,476.812,477.0723,6406.0
2022-03-24 15:00:00,494.33,494.85,494.24,494.8,2001.0,476.6963,477.1977,476.6095,477.1495,2001.0
2022-03-24 15:10:00,494.94,494.94,494.12,494.48,2390.0,477.2845,477.2845,476.4937,476.8409,2390.0
2022-03-24 15:20:00,494.7,495.15,494.6,494.77,4561.0,477.0531,477.487,476.9566,477.1206,4561.0
2022-03-24 15:30:00,494.88,495.05,493.47,493.47,4730.0,477.2266,477.3906,475.8669,475.8669,4730.0
2022-03-24 15:40:00,493.65,494.09,493.31,493.41,5978.0,476.0405,476.4648,475.7126,475.8091,5978.0
2022-03-24 15:50:00,494.04,495.74,494.03,495.61,46302.0,476.4166,478.056,476.407,477.9306,46302.0
2022-03-25 09:30:00,498.77,498.98,491.34,491.34,13816.0,480.9779,481.1804,473.8129,473.8129,13816.0
2022-03-25 09:40:00,491.6,492.32,491.28,492.2,1000.0,474.0636,474.758,473.755,474.6422,1000.0
2022-03-25 09:50:00,490.82,491.53,490.28,490.54,1504.0,473.3115,473.9961,472.7907,473.0414,1504.0
2022-03-25 10:00:00,489.32,490.2,487.88,489.09,1901.0,471.865,472.7136,470.4763,471.6432,1901.0
2022-03-25 10:10:00,488.58,488.63,486.8,487.3,2141.0,471.1514,471.1996,469.4349,469.917,2141.0
2022-03-25 10:20:00,487.75,490.45,487.75,489.9,3328.0,470.351,472.9547,470.351,472.4243,3328.0
2022-03-25 10:30:00,490.29,494.03,490.29,492.5,2850.0,472.8004,476.407,472.8004,474.9315,2850.0
2022-03-25 10:40:00,492.79,493.37,492.53,492.53,602.0,475.2112,475.7705,474.9605,474.9605,602.0
2022-03-25 10:50:00,491.94,492.33,491.72,492.33,1311.0,474.3915,474.7676,474.1794,474.7676,1311.0
2022-03-25 11:00:00,493.13,493.13,489.6,490.28,4370.0,475.5391,475.5391,472.135,472.7907,4370.0
2022-03-25 11:10:00,489.7,490.1,489.0,490.1,2258.0,472.2314,472.6171,471.5564,472.6171,2258.0
2022-03-25 11:20:00,489.37,489.81,488.16,488.38,3022.0,471.9132,472.3375,470.7463,470.9585,3022.0
2022-03-25 11:30:00,488.65,489.39,488.15,489.38,2103.0,471.2189,471.9325,470.7367,471.9228,2103.0
2022-03-25 11:40:00,489.72,490.31,489.64,490.31,1900.0,472.2507,472.8197,472.1736,472.8197,1900.0
2022-03-25 11:50:00,489.93,490.85,489.33,489.72,2508.0,472.4532,473.3404,471.8746,472.2507,2508.0
2022-03-25 12:00:00,489.88,490.56,489.36,490.45,1474.0,472.405,473.0607,471.9035,472.9547,1474.0
2022-03-25 12:10:00,490.27,490.97,489.93,490.75,8519.0,472.7811,473.4561,472.4532,473.244,8519.0
2022-03-25 12:20:00,491.27,491.27,489.54,490.56,2201.0,473.7454,473.7454,472.0771,473.0607,2201.0
2022-03-25 12:30:00,490.1,490.31,488.53,488.53,1502.0,472.6171,472.8197,471.1031,471.1031,1502.0
2022-03-25 12:40:00,489.25,490.42,489.0,489.9,2764.0,471.7975,472.9257,471.5564,472.4243,2764.0
2022-03-25 12:50:00,490.61,490.61,489.0,490.14,1301.0,473.1089,473.1089,471.5564,472.6557,1301.0
2022-03-25 13:00:00,490.24,490.24,489.21,489.74,1040.0,472.7521,472.7521,471.7589,472.27,1040.0
2022-03-25 13:10:00,488.83,490.9,488.48,490.35,3102.0,471.3924,473.3886,471.0549,472.8582,3102.0
2022-03-25 13:20:00,490.19,490.19,488.3,488.31,1610.0,472.7039,472.7039,470.8814,470.891,1610.0
2022-03-25 13:30:00,489.27,489.34,488.92,488.92,2020.0,471.8168,471.8843,471.4792,471.4792,2020.0
2022-03-25 13:40:00,488.41,488.7,488.02,488.48,3500.0,470.9874,471.2671,470.6113,471.0549,3500.0
2022-03-25 13:50:00,488.46,489.34,488.4,489.22,2944.0,471.0356,471.8843,470.9778,471.7685,2944.0
2022-03-25 14:00:00,489.07,489.86,488.61,489.7,9829.0,471.6239,472.3857,471.1803,472.2314,9829.0
2022-03-25 14:10:00,490.03,490.05,488.76,489.0,2300.0,472.5496,472.5689,471.3249,471.5564,2300.0
2022-03-25 14:20:00,489.16,489.65,489.01,489.22,2600.0,471.7107,472.1832,471.566,471.7685,2600.0
2022-03-25 14:30:00,489.52,489.65,488.89,489.38,4610.0,472.0578,472.1832,471.4503,471.9228,4610.0
2022-03-25 14:40:00,489.47,489.67,488.65,489.05,4508.0,472.0096,472.2025,471.2189,471.6046,4508.0
2022-03-25 14:50:00,488.9,489.97,488.9,489.03,5242.0,471.4599,472.4918,471.4599,471.5853,5242.0
2022-03-25 15:00:00,489.24,489.24,487.63,488.1,5457.0,471.7878,471.7878,470.2353,470.6885,5457.0
2022-03-25 15:10:00,488.13,488.76,488.06,488.62,2929.0,470.7174,471.3249,470.6499,471.1899,2929.0
2022-03-25 15:20:00,488.34,488.44,487.13,487.27,6029.0,470.9199,471.0164,469.7531,469.8881,6029.0
2022-03-25 15:30:00,487.1,487.46,486.56,486.56,7092.0,469.7242,470.0713,469.2034,469.2034,7092.0
2022-03-25 15:40:00,486.79,488.53,486.56,488.53,8869.0,469.4252,471.1031,469.2034,471.1031,8869.0
2022-03-25 15:50:00,488.93,490.39,487.92,490.05,49836.0,471.4889,472.8968,470.5149,472.5689,49836.0
2022-03-28 09:30:00,493.4,495.95,492.22,495.83,84972.0,475.7994,478.2585,474.6615,478.1427,84972.0
2022-03-28 09:40:00,496.19,497.62,494.64,497.62,36663.0,478.4899,479.8689,476.9952,479.8689,36663.0
2022-03-28 09:50:00,496.19,500.42,496.19,499.12,54130.0,478.4899,482.569,478.4899,481.3154,54130.0
2022-03-28 10:00:00,499.61,500.14,497.07,497.68,6352.0,481.7879,482.299,479.3385,479.9267,6352.0
2022-03-28 10:10:00,497.49,497.71,494.51,494.88,9348.0,479.7435,479.9557,476.8698,477.2266,9348.0
2022-03-28 10:20:00,494.86,495.45,494.05,495.45,21283.0,477.2073,477.7763,476.4262,477.7763,21283.0
2022-03-28 10:30:00,495.46,496.74,494.61,496.5,7281.0,477.7859,479.0203,476.9663,478.7888,7281.0
2022-03-28 10:40:00,496.59,498.27,496.1,498.27,5507.0,478.8756,480.4957,478.4031,480.4957,5507.0
2022-03-28 10:50:00,498.21,499.7,497.76,497.93,18718.0,480.4378,481.8747,480.0039,480.1678,18718.0
2022-03-28 11:00:00,498.18,498.61,497.08,498.25,34373.0,480.4089,480.8236,479.3482,480.4764,34373.0
2022-03-28 11:10:00,498.36,500.62,498.35,500.05,3231.0,480.5825,482.7619,480.5728,482.2122,3231.0
2022-03-28 11:20:00,499.68,500.41,498.94,500.36,2665.0,481.8554,482.5594,481.1418,482.5111,2665.0
2022-03-28 11:30:00,500.23,500.43,497.61,497.63,4982.0,482.3858,482.5787,479.8592,479.8785,4982.0
2022-03-28 11:40:00,497.36,498.71,497.01,498.02,12801.0,479.6182,480.92,479.2806,480.2546,12801.0
2022-03-28 11:50:00,497.52,498.93,497.52,498.14,2898.0,479.7725,481.1322,479.7725,480.3703,2898.0
2022-03-28 12:00:00,498.8,500.14,498.8,499.65,1468.0,481.0068,482.299,481.0068,481.8265,1468.0
2022-03-28 12:10:00,499.56,499.7,498.79,498.81,7848.0,481.7397,481.8747,480.9972,481.0164,7848.0
2022-03-28 12:20:00,498.43,499.96,498.43,499.55,2001.0,480.65,482.1254,480.65,481.73,2001.0
2022-03-28 12:30:00,499.94,500.36,499.6,500.19,2574.0,482.1061,482.5111,481.7783,482.3472,2574.0
2022-03-28 12:40:00,500.32,500.61,499.37,500.16,5285.0,482.4726,482.7522,481.5565,482.3183,5285.0
2022-03-28 12:50:00,500.3,501.34,500.16,501.34,3114.0,482.4533,483.4562,482.3183,483.4562,3114.0
2022-03-28 13:00:00,501.35,501.93,500.41,500.71,6716.0,483.4658,484.0251,482.5594,482.8487,6716.0
2022-03-28 13:10:00,500.72,501.69,500.57,501.64,25731.0,482.8583,483.7937,482.7137,483.7455,25731.0
2022-03-28 13:20:00,501.77,504.36,501.77,504.36,20327.0,483.8709,486.3685,483.8709,486.3685,20327.0
2022-03-28 13:30:00,504.35,504.5,503.49,503.58,7166.0,486.3588,486.5035,485.5295,485.6163,7166.0
2022-03-28 13:40:00,503.59,503.62,502.86,503.19,4121.0,485.6259,485.6549,484.922,485.2402,4121.0
2022-03-28 13:50:00,502.91,503.61,501.98,502.53,10312.0,484.9702,485.6452,484.0734,484.6037,10312.0
2022-03-28 14:00:00,502.43,502.8,499.99,500.31,9670.0,484.5073,484.8641,482.1543,482.4629,9670.0
2022-03-28 14:10:00,500.23,500.33,498.04,498.65,32499.0,482.3858,482.4822,480.2739,480.8621,32499.0
2022-03-28 14:20:00,498.63,499.05,497.31,497.33,9566.0,480.8429,481.2479,479.5699,479.5892,9566.0
2022-03-28 14:30:00,497.33,499.6,497.03,498.38,30235.0,479.5892,481.7783,479.2999,480.6018,30235.0
2022-03-28 14:40:00,498.44,500.15,498.32,499.89,5959.0,480.6596,482.3086,480.5439,482.0579,5959.0
2022-03-28 14:50:00,500.1,502.26,500.1,502.06,22317.0,482.2604,484.3434,482.2604,484.1505,22317.0
2022-03-28 15:00:00,502.14,502.47,501.13,502.2,8450.0,484.2277,484.5459,483.2537,484.2855,8450.0
2022-03-28 15:10:00,502.35,502.6,501.64,501.86,9859.0,484.4302,484.6712,483.7455,483.9576,9859.0
2022-03-28 15:20:00,501.75,503.58,501.62,503.58,9257.0,483.8516,485.6163,483.7262,485.6163,9257.0
2022-03-28 15:30:00,503.81,503.81,503.01,503.23,20937.0,485.8381,485.8381,485.0666,485.2788,20937.0
2022-03-28 15:40:00,503.4,506.68,503.4,506.64,17890.0,485.4427,488.6057,485.4427,488.5671,17890.0
2022-03-28 15:50:00,506.63,507.82,505.72,507.8,43404.0,488.5575,489.705,487.6799,489.6857,43404.0
2022-03-29 09:30:00,517.27,522.9,516.29,520.95,12521.0,498.8179,504.2471,497.8729,502.3667,12521.0
2022-03-29 09:40:00,520.88,522.82,518.94,520.68,8417.0,502.2992,504.17,500.4284,502.1063,8417.0
2022-03-29 09:50:00,521.02,525.34,520.68,524.08,7013.0,502.4342,506.6001,502.1063,505.385,7013.0
2022-03-29 10:00:00,524.02,526.29,522.94,524.11,11354.0,505.3271,507.5162,504.2857,505.4139,11354.0
2022-03-29 10:10:00,524.37,525.81,521.82,522.48,21516.0,505.6647,507.0533,503.2056,503.8421,21516.0
2022-03-29 10:20:00,520.86,521.71,519.17,521.15,10439.0,502.2799,503.0996,500.6502,502.5595,10439.0
2022-03-29 10:30:00,521.51,521.61,514.65,515.66,10721.0,502.9067,503.0031,496.2914,497.2654,10721.0
2022-03-29 10:40:00,516.06,516.31,513.01,515.62,22142.0,497.6511,497.8922,494.7099,497.2268,22142.0
2022-03-29 10:50:00,514.96,515.77,514.06,514.2,8710.0,496.5903,497.3714,495.7224,495.8574,8710.0
2022-03-29 11:00:00,514.6,514.6,510.8,512.4,10897.0,496.2432,496.2432,492.5787,494.1217,10897.0
2022-03-29 11:10:00,512.06,513.2,511.86,512.7,8527.0,493.7938,494.8931,493.6009,494.411,8527.0
2022-03-29 11:20:00,512.92,514.89,511.67,514.89,5125.0,494.6231,496.5228,493.4177,496.5228,5125.0
2022-03-29 11:30:00,514.01,514.61,513.84,514.34,5629.0,495.6742,496.2528,495.5103,495.9925,5629.0
2022-03-29 11:40:00,514.26,515.67,514.26,515.54,6562.0,495.9153,497.275,495.9153,497.1496,6562.0
2022-03-29 11:50:00,515.41,515.57,514.36,514.36,8111.0,497.0243,497.1786,496.0117,496.0117,8111.0
2022-03-29 12:00:00,514.3,514.3,512.84,513.57,3086.0,495.9539,495.9539,494.546,495.2499,3086.0
2022-03-29 12:10:00,513.57,513.68,512.99,513.3,2532.0,495.2499,495.356,494.6906,494.9896,2532.0
2022-03-29 12:20:00,512.87,513.35,511.98,512.11,2580.0,494.5749,495.0378,493.7166,493.842,2580.0
2022-03-29 12:30:00,511.81,513.8,511.1,513.65,3530.0,493.5527,495.4717,492.868,495.3271,3530.0
2022-03-29 12:40:00,513.79,515.78,513.66,515.5,10274.0,495.4621,497.3811,495.3367,497.1111,10274.0
2022-03-29 12:50:00,515.2,515.76,514.65,515.36,4800.0,496.8218,497.3618,496.2914,496.9761,4800.0
2022-03-29 13:00:00,515.19,515.19,513.8,514.71,6478.0,496.8121,496.8121,495.4717,496.3493,6478.0
2022-03-29 13:10:00,514.57,515.43,514.56,514.65,6404.0,496.2142,497.0436,496.2046,496.2914,6404.0
2022-03-29 13:20:00,514.64,515.32,514.21,514.59,3754.0,496.2818,496.9375,495.8671,496.2335,3754.0
2022-03-29 13:30:00,514.77,515.95,514.22,515.4,2218.0,496.4071,497.545,495.8767,497.0146,2218.0
2022-03-29 13:40:00,515.5,516.4,515.21,516.39,8496.0,497.1111,497.979,496.8314,497.9693,8496.0
2022-03-29 13:50:00,516.1,517.54,515.74,517.54,5892.0,497.6897,499.0783,497.3425,499.0783,5892.0
2022-03-29 14:00:00,517.33,518.39,517.33,518.27,3245.0,498.8758,499.898,498.8758,499.7823,3245.0
2022-03-29 14:10:00,518.62,519.65,518.44,518.67,20198.0,500.1198,501.113,499.9462,500.168,20198.0
2022-03-29 14:20:00,517.89,519.0,517.38,519.0,3732.0,499.4158,500.4862,498.924,500.4862,3732.0
2022-03-29 14:30:00,519.0,519.07,517.31,518.91,7086.0,500.4862,500.5537,498.8565,500.3994,7086.0
2022-03-29 14:40:00,518.91,518.92,518.46,518.5,5270.0,500.3994,500.4091,499.9655,500.0041,5270.0
2022-03-29 14:50:00,518.48,518.92,517.84,518.27,5281.0,499.9848,500.4091,499.3676,499.7823,5281.0
2022-03-29 15:00:00,518.21,518.32,517.33,518.05,2684.0,499.7244,499.8305,498.8758,499.5701,2684.0
2022-03-29 15:10:00,517.98,518.12,517.19,517.21,5521.0,499.5026,499.6376,498.7408,498.7601,5521.0
2022-03-29 15:20:00,517.55,517.8,516.91,517.6,8159.0,499.0879,499.329,498.4708,499.1362,8159.0
2022-03-29 15:30:00,517.5,518.72,517.39,518.35,7803.0,499.0397,500.2162,498.9337,499.8594,7803.0
2022-03-29 15:40:00,518.27,518.27,516.83,517.58,34163.0,499.7823,499.7823,498.3936,499.1169,34163.0
2022-03-29 15:50:00,516.86,517.33,515.79,517.0,35591.0,498.4226,498.8758,497.3907,498.5576,35591.0
2022-03-30 09:30:00,510.94,512.49,508.14,509.27,10395.0,492.7137,494.2084,490.0136,491.1033,10395.0
2022-03-30 09:40:00,510.28,513.33,510.28,511.75,26228.0,492.0773,495.0185,492.0773,493.4948,26228.0
2022-03-30 09:50:00,512.54,514.06,511.41,512.6,3307.0,494.2567,495.7224,493.167,494.3145,3307.0
2022-03-30 10:00:00,513.6,513.6,511.08,511.23,2905.0,495.2789,495.2789,492.8487,492.9934,2905.0
2022-03-30 10:10:00,511.3,512.83,510.84,512.4,4518.0,493.0609,494.5363,492.6173,494.1217,4518.0
2022-03-30 10:20:00,512.4,513.02,511.45,512.25,2317.0,494.1217,494.7195,493.2055,493.977,2317.0
2022-03-30 10:30:00,512.73,512.73,510.59,512.27,6116.0,494.4399,494.4399,492.3762,493.9963,6116.0
2022-03-30 10:40:00,512.27,513.26,512.18,512.5,7148.0,493.9963,494.951,493.9095,494.2181,7148.0
2022-03-30 10:50:00,512.45,512.55,511.0,511.14,4254.0,494.1699,494.2663,492.7716,492.9066,4254.0
2022-03-30 11:00:00,511.03,511.78,510.53,510.53,3742.0,492.8005,493.5238,492.3184,492.3184,3742.0
2022-03-30 11:10:00,510.27,510.83,509.74,510.83,2386.0,492.0676,492.6077,491.5565,492.6077,2386.0
2022-03-30 11:20:00,510.68,510.7,509.33,510.55,7957.0,492.463,492.4823,491.1612,492.3376,7957.0
2022-03-30 11:30:00,510.28,511.19,509.68,511.19,4676.0,492.0773,492.9548,491.4987,492.9548,4676.0
2022-03-30 11:40:00,511.33,511.33,510.36,510.4,4402.0,493.0898,493.0898,492.1544,492.193,4402.0
2022-03-30 11:50:00,510.4,511.29,509.95,510.72,2271.0,492.193,493.0513,491.7591,492.5016,2271.0
2022-03-30 12:00:00,510.38,511.41,509.86,510.53,6715.0,492.1737,493.167,491.6723,492.3184,6715.0
2022-03-30 12:10:00,511.03,511.43,510.46,511.43,3510.0,492.8005,493.1863,492.2509,493.1863,3510.0
2022-03-30 12:20:00,511.31,512.0,510.92,511.06,5477.0,493.0705,493.7359,492.6945,492.8295,5477.0
2022-03-30 12:30:00,511.46,512.22,510.45,512.22,2500.0,493.2152,493.9481,492.2412,493.9481,2500.0
2022-03-30 12:40:00,512.45,512.45,510.75,510.86,16438.0,494.1699,494.1699,492.5305,492.6366,16438.0
2022-03-30 12:50:00,510.8,511.0,510.7,510.92,1721.0,492.5787,492.7716,492.4823,492.6945,1721.0
2022-03-30 13:00:00,510.82,510.83,509.24,509.24,3687.0,492.598,492.6077,491.0744,491.0744,3687.0
2022-03-30 13:10:00,509.26,509.89,508.74,509.31,3222.0,491.0937,491.7012,490.5922,491.1419,3222.0
2022-03-30 13:20:00,509.5,509.57,508.71,509.0,2300.0,491.3251,491.3926,490.5633,490.8429,2300.0
2022-03-30 13:30:00,508.95,509.42,508.78,508.99,4488.0,490.7947,491.248,490.6308,490.8333,4488.0
2022-03-30 13:40:00,508.99,509.45,508.3,509.29,4209.0,490.8333,491.2769,490.1679,491.1226,4209.0
2022-03-30 13:50:00,509.09,509.37,508.63,509.21,2000.0,490.9297,491.1997,490.4861,491.0455,2000.0
2022-03-30 14:00:00,509.78,510.62,509.57,510.28,2046.0,491.5951,492.4052,491.3926,492.0773,2046.0
2022-03-30 14:10:00,510.25,510.25,509.37,509.54,1500.0,492.0484,492.0484,491.1997,491.3637,1500.0
2022-03-30 14:20:00,509.22,509.22,507.46,508.09,4787.0,491.0551,491.0551,489.3579,489.9654,4787.0
2022-03-30 14:30:00,507.91,508.87,507.91,508.6,5815.0,489.7918,490.7176,489.7918,490.4572,5815.0
2022-03-30 14:40:00,508.69,508.69,506.92,507.81,2629.0,490.544,490.544,488.8371,489.6954,2629.0
2022-03-30 14:50:00,507.86,508.4,507.64,508.0,2603.0,489.7436,490.2643,489.5315,489.8786,2603.0
2022-03-30 15:00:00,507.89,508.2,507.46,507.47,4936.0,489.7725,490.0715,489.3579,489.3675,4936.0
2022-03-30 15:10:00,507.36,507.64,506.83,507.16,12157.0,489.2614,489.5315,488.7503,489.0686,12157.0
2022-03-30 15:20:00,506.87,506.99,506.33,506.95,7637.0,488.7889,488.9046,488.2682,488.8661,7637.0
2022-03-30 15:30:00,506.93,508.63,506.73,508.24,7601.0,488.8468,490.4861,488.6539,490.1101,7601.0
2022-03-30 15:40:00,508.17,509.36,507.7,509.06,12899.0,490.0425,491.1901,489.5893,490.9008,12899.0
2022-03-30 15:50:00,508.68,510.69,507.78,510.06,90382.0,490.5344,492.4727,489.6665,491.8651,90382.0
2022-03-31 09:30:00,513.35,513.35,506.88,509.02,11101.0,495.0378,495.0378,488.7986,490.8622,11101.0
2022-03-31 09:40:00,510.58,510.58,508.42,508.57,5266.0,492.3666,492.3666,490.2836,490.4283,5266.0
2022-03-31 09:50:00,508.46,510.21,508.14,510.21,5407.0,490.3222,492.0098,490.0136,492.0098,5407.0
2022-03-31 10:00:00,509.52,509.89,506.67,509.02,6317.0,491.3444,491.7012,488.5961,490.8622,6317.0
2022-03-31 10:10:00,508.79,510.22,508.79,510.18,2617.0,490.6404,492.0194,490.6404,491.9808,2617.0
2022-03-31 10:20:00,509.97,510.46,508.61,509.77,3095.0,491.7783,492.2509,490.4669,491.5855,3095.0
2022-03-31 10:30:00,510.35,512.98,510.35,512.98,15722.0,492.1448,494.681,492.1448,494.681,15722.0
2022-03-31 10:40:00,513.19,516.27,513.19,515.59,8145.0,494.8835,497.8536,494.8835,497.1979,8145.0
2022-03-31 10:50:00,516.85,517.7,516.25,516.69,13260.0,498.4129,499.2326,497.8343,498.2586,13260.0
2022-03-31 11:00:00,516.71,516.71,514.36,514.36,4392.0,498.2779,498.2779,496.0117,496.0117,4392.0
2022-03-31 11:10:00,514.82,515.3,512.58,513.94,5658.0,496.4553,496.9182,494.2952,495.6067,5658.0
2022-03-31 11:20:00,513.89,514.08,512.1,512.47,11988.0,495.5585,495.7417,493.8324,494.1892,11988.0
2022-03-31 11:30:00,512.35,513.58,511.61,513.2,11239.0,494.0734,495.2596,493.3598,494.8931,11239.0
2022-03-31 11:40:00,513.08,514.55,512.66,512.94,2332.0,494.7774,496.195,494.3724,494.6424,2332.0
2022-03-31 11:50:00,512.73,512.84,511.41,511.41,4487.0,494.4399,494.546,493.167,493.167,4487.0
2022-03-31 12:00:00,512.07,512.57,510.91,511.35,2190.0,493.8034,494.2856,492.6848,493.1091,2190.0
2022-03-31 12:10:00,511.07,511.47,510.25,510.88,2930.0,492.8391,493.2248,492.0484,492.6559,2930.0
2022-03-31 12:20:00,510.88,511.19,510.36,510.75,14083.0,492.6559,492.9548,492.1544,492.5305,14083.0
2022-03-31 12:30:00,511.12,511.49,510.74,511.06,2403.0,492.8873,493.2441,492.5209,492.8295,2403.0
2022-03-31 12:40:00,511.06,511.26,510.62,511.26,2158.0,492.8295,493.0223,492.4052,493.0223,2158.0
2022-03-31 12:50:00,511.01,511.01,509.67,509.68,3100.0,492.7812,492.7812,491.489,491.4987,3100.0
2022-03-31 13:00:00,510.01,510.17,509.54,510.14,2558.0,491.8169,491.9712,491.3637,491.9423,2558.0
2022-03-31 13:10:00,509.96,510.15,509.2,509.99,3200.0,491.7687,491.9519,491.0358,491.7976,3200.0
2022-03-31 13:20:00,509.89,510.41,509.6,510.41,2521.0,491.7012,492.2026,491.4215,492.2026,2521.0
2022-03-31 13:30:00,510.88,511.39,510.12,510.13,3338.0,492.6559,493.1477,491.923,491.9326,3338.0
2022-03-31 13:40:00,510.17,510.5,510.16,510.33,2929.0,491.9712,492.2894,491.9616,492.1255,2929.0
2022-03-31 13:50:00,510.64,510.98,509.88,509.9,3134.0,492.4244,492.7523,491.6916,491.7108,3134.0
2022-03-31 14:00:00,509.65,510.28,507.17,507.2,12208.0,491.4698,492.0773,489.0782,489.1072,12208.0
2022-03-31 14:10:00,507.6,507.77,507.15,507.16,4976.0,489.4929,489.6568,489.0589,489.0686,4976.0
2022-03-31 14:20:00,507.09,508.18,507.01,507.96,4751.0,489.0011,490.0522,488.9239,489.84,4751.0
2022-03-31 14:30:00,507.7,508.19,507.44,507.54,3840.0,489.5893,490.0618,489.3386,489.435,3840.0
2022-03-31 14:40:00,507.75,507.79,507.28,507.28,2946.0,489.6375,489.6761,489.1843,489.1843,2946.0
2022-03-31 14:50:00,507.25,508.01,507.09,507.9,5523.0,489.1554,489.8883,489.0011,489.7822,5523.0
2022-03-31 15:00:00,507.91,509.39,507.91,509.0,4359.0,489.7918,491.219,489.7918,490.8429,4359.0
2022-03-31 15:10:00,508.99,508.99,507.86,508.02,6802.0,490.8333,490.8333,489.7436,489.8979,6802.0
2022-03-31 15:20:00,508.03,508.03,507.11,507.3,8074.0,489.9075,489.9075,489.0204,489.2036,8074.0
2022-03-31 15:30:00,507.31,507.31,505.06,506.62,8370.0,489.2132,489.2132,487.0435,488.5478,8370.0
2022-03-31 15:40:00,506.55,506.72,505.56,505.92,17532.0,488.4803,488.6443,487.5257,487.8728,17532.0
2022-03-31 15:50:00,505.88,507.17,502.91,502.91,94564.0,487.8342,489.0782,484.9702,484.9702,94564.0
2022-04-01 09:30:00,505.0,507.48,500.67,507.26,20889.0,486.9856,489.3772,482.8101,489.165,20889.0
2022-04-01 09:40:00,505.95,508.16,502.71,507.98,4900.0,487.9017,490.0329,484.7773,489.8593,4900.0
2022-04-01 09:50:00,508.0,508.92,504.23,508.92,23281.0,489.8786,490.7658,486.2431,490.7658,23281.0
2022-04-01 10:00:00,508.06,511.37,508.06,511.02,2677.0,489.9365,493.1284,489.9365,492.7909,2677.0
2022-04-01 10:10:00,512.25,514.04,512.25,512.62,3720.0,493.977,495.7032,493.977,494.3338,3720.0
2022-04-01 10:20:00,512.32,512.74,511.18,512.39,3410.0,494.0445,494.4495,492.9452,494.112,3410.0
2022-04-01 10:30:00,513.03,514.07,512.26,513.68,2873.0,494.7292,495.7321,493.9867,495.356,2873.0
2022-04-01 10:40:00,513.07,514.09,511.86,513.94,3441.0,494.7678,495.7514,493.6009,495.6067,3441.0
2022-04-01 10:50:00,513.54,514.53,512.05,512.09,3452.0,495.221,496.1757,493.7841,493.8227,3452.0
2022-04-01 11:00:00,512.17,513.0,511.16,513.0,3696.0,493.8999,494.7003,492.9259,494.7003,3696.0
2022-04-01 11:10:00,512.96,513.51,511.73,513.1,3401.0,494.6617,495.1921,493.4756,494.7967,3401.0
2022-04-01 11:20:00,514.1,514.3,512.62,513.28,5614.0,495.761,495.9539,494.3338,494.9703,5614.0
2022-04-01 11:30:00,513.25,513.49,512.1,513.26,12119.0,494.9413,495.1728,493.8324,494.951,12119.0
2022-04-01 11:40:00,513.46,513.62,512.08,513.22,14944.0,495.1438,495.2981,493.8131,494.9124,14944.0
2022-04-01 11:50:00,513.0,515.3,513.0,513.94,3182.0,494.7003,496.9182,494.7003,495.6067,3182.0
2022-04-01 12:00:00,514.22,514.49,513.15,514.49,3841.0,495.8767,496.1371,494.8449,496.1371,3841.0
2022-04-01 12:10:00,514.76,514.86,514.01,514.51,3969.0,496.3975,496.4939,495.6742,496.1564,3969.0
2022-04-01 12:20:00,514.56,515.81,514.44,515.5,2170.0,496.2046,497.41,496.0889,497.1111,2170.0
2022-04-01 12:30:00,515.35,515.4,513.19,514.28,4055.0,496.9664,497.0146,494.8835,495.9346,4055.0
2022-04-01 12:40:00,514.36,515.4,514.1,514.92,2642.0,496.0117,497.0146,495.761,496.5518,2642.0
2022-04-01 12:50:00,514.77,514.77,512.68,513.13,12667.0,496.4071,496.4071,494.3917,494.8256,12667.0
2022-04-01 13:00:00,512.8,514.1,512.61,513.0,3144.0,494.5074,495.761,494.3242,494.7003,3144.0
2022-04-01 13:10:00,512.97,513.03,511.16,512.43,5742.0,494.6713,494.7292,492.9259,494.1506,5742.0
2022-04-01 13:20:00,512.43,513.97,512.3,512.96,11734.0,494.1506,495.6357,494.0252,494.6617,11734.0
2022-04-01 13:30:00,513.0,514.45,512.8,513.85,8943.0,494.7003,496.0985,494.5074,495.5199,8943.0
2022-04-01 13:40:00,513.76,514.81,513.25,513.64,5755.0,495.4331,496.4457,494.9413,495.3174,5755.0
2022-04-01 13:50:00,513.74,513.98,513.0,513.35,6665.0,495.4139,495.6453,494.7003,495.0378,6665.0
2022-04-01 14:00:00,513.67,514.45,513.25,513.88,25597.0,495.3464,496.0985,494.9413,495.5489,25597.0
2022-04-01 14:10:00,513.85,514.16,513.25,513.6,3567.0,495.5199,495.8189,494.9413,495.2789,3567.0
2022-04-01 14:20:00,513.7,513.8,512.07,512.41,3626.0,495.3753,495.4717,493.8034,494.1313,3626.0
2022-04-01 14:30:00,512.64,514.83,512.64,514.26,10877.0,494.3531,496.465,494.3531,495.9153,10877.0
2022-04-01 14:40:00,514.53,515.27,514.09,514.89,6044.0,496.1757,496.8893,495.7514,496.5228,6044.0
2022-04-01 14:50:00,514.29,514.52,513.5,513.62,3530.0,495.9442,496.166,495.1824,495.2981,3530.0
2022-04-01 15:00:00,513.94,515.01,513.63,513.75,12745.0,495.6067,496.6386,495.3078,495.4235,12745.0
2022-04-01 15:10:00,513.85,513.92,511.88,511.88,5275.0,495.5199,495.5874,493.6202,493.6202,5275.0
2022-04-01 15:20:00,511.14,511.92,510.63,511.79,12395.0,492.9066,493.6588,492.4148,493.5334,12395.0
2022-04-01 15:30:00,511.99,512.6,510.99,511.58,15971.0,493.7263,494.3145,492.762,493.3309,15971.0
2022-04-01 15:40:00,511.58,513.52,511.58,513.17,20356.0,493.3309,495.2017,493.3309,494.8642,20356.0
2022-04-01 15:50:00,514.14,516.27,514.05,515.98,55918.0,495.7996,497.8536,495.7128,497.574,55918.0
2022-04-04 09:30:00,518.2,522.67,516.8,521.91,6016.0,499.7148,504.0253,498.3647,503.2924,6016.0
2022-04-04 09:40:00,522.3,524.8,519.87,521.87,7561.0,503.6685,506.0793,501.3252,503.2538,7561.0
2022-04-04 09:50:00,522.11,522.77,520.14,521.13,9461.0,503.4853,504.1217,501.5856,502.5402,9461.0
2022-04-04 10:00:00,520.59,521.7,519.76,521.35,7233.0,502.0195,503.0899,501.2191,502.7524,7233.0
2022-04-04 10:10:00,521.2,523.21,520.53,521.81,5385.0,502.6077,504.546,501.9616,503.196,5385.0
2022-04-04 10:20:00,522.39,522.95,521.61,522.03,7820.0,503.7553,504.2953,503.0031,503.4081,7820.0
2022-04-04 10:30:00,521.35,522.04,519.61,520.0,18658.0,502.7524,503.4178,501.0745,501.4505,18658.0
2022-04-04 10:40:00,520.0,520.61,519.08,519.7,7539.0,501.4505,502.0388,500.5634,501.1613,7539.0
2022-04-04 10:50:00,519.74,519.98,518.27,519.23,7514.0,501.1998,501.4313,499.7823,500.708,7514.0
2022-04-04 11:00:00,518.88,521.61,518.88,520.95,3501.0,500.3705,503.0031,500.3705,502.3667,3501.0
2022-04-04 11:10:00,521.59,522.29,520.62,522.1,4110.0,502.9838,503.6589,502.0484,503.4756,4110.0
2022-04-04 11:20:00,522.33,524.16,521.97,524.16,3560.0,503.6974,505.4622,503.3503,505.4622,3560.0
2022-04-04 11:30:00,524.07,524.1,522.67,523.31,9142.0,505.3754,505.4043,504.0253,504.6425,9142.0
2022-04-04 11:40:00,523.2,524.1,522.8,522.8,6389.0,504.5364,505.4043,504.1507,504.1507,6389.0
2022-04-04 11:50:00,523.06,523.99,522.93,523.8,4256.0,504.4014,505.2982,504.276,505.115,4256.0
2022-04-04 12:00:00,523.83,525.56,523.68,524.39,8970.0,505.1439,506.8122,504.9993,505.6839,8970.0
2022-04-04 12:10:00,524.45,525.47,523.79,524.52,7677.0,505.7418,506.7254,505.1054,505.8093,7677.0
2022-04-04 12:20:00,524.8,526.96,524.74,526.96,11412.0,506.0793,508.1623,506.0215,508.1623,11412.0
2022-04-04 12:30:00,526.71,527.74,525.81,526.6,12231.0,507.9212,508.9144,507.0533,507.8151,12231.0
2022-04-04 12:40:00,526.12,526.79,524.25,524.7,3041.0,507.3522,507.9983,505.5489,505.9829,3041.0
2022-04-04 12:50:00,524.58,524.58,522.19,522.82,7285.0,505.8672,505.8672,503.5624,504.17,7285.0
2022-04-04 13:00:00,523.32,523.37,521.73,521.75,9581.0,504.6521,504.7003,503.1188,503.1381,9581.0
2022-04-04 13:10:00,521.62,522.41,520.7,522.37,14004.0,503.0128,503.7746,502.1256,503.736,14004.0
2022-04-04 13:20:00,521.84,522.23,520.67,521.18,8069.0,503.2249,503.601,502.0966,502.5885,8069.0
2022-04-04 13:30:00,521.38,522.04,520.99,521.73,3434.0,502.7813,503.4178,502.4052,503.1188,3434.0
2022-04-04 13:40:00,521.9,521.91,521.25,521.55,10815.0,503.2828,503.2924,502.656,502.9453,10815.0
2022-04-04 13:50:00,521.51,521.79,520.15,520.57,8712.0,502.9067,503.1767,501.5952,502.0002,8712.0
2022-04-04 14:00:00,520.11,520.11,516.23,516.82,4575.0,501.5566,501.5566,497.815,498.384,4575.0
2022-04-04 14:10:00,515.84,517.11,515.69,516.76,4864.0,497.4389,498.6636,497.2943,498.3261,4864.0
2022-04-04 14:20:00,516.94,519.15,516.94,518.99,14222.0,498.4997,500.6309,498.4997,500.4766,14222.0
2022-04-04 14:30:00,519.2,519.35,518.71,518.83,5803.0,500.6791,500.8237,500.2066,500.3223,5803.0
2022-04-04 14:40:00,518.95,519.19,518.44,518.7,3886.0,500.438,500.6694,499.9462,500.1969,3886.0
2022-04-04 14:50:00,518.77,519.18,518.52,518.52,4612.0,500.2644,500.6598,500.0233,500.0233,4612.0
2022-04-04 15:00:00,518.4,519.23,518.39,519.09,2982.0,499.9076,500.708,499.898,500.573,2982.0
2022-04-04 15:10:00,519.24,520.51,519.1,519.97,12087.0,500.7177,501.9424,500.5827,501.4216,12087.0
2022-04-04 15:20:00,520.03,520.15,519.4,519.54,11183.0,501.4795,501.5952,500.872,501.007,11183.0
2022-04-04 15:30:00,519.24,519.46,518.55,518.55,6344.0,500.7177,500.9298,500.0523,500.0523,6344.0
2022-04-04 15:40:00,518.73,519.74,518.58,519.12,10327.0,500.2259,501.1998,500.0812,500.6019,10327.0
2022-04-04 15:50:00,519.17,520.01,518.18,519.99,33788.0,500.6502,501.4602,499.6955,501.4409,33788.0
2022-04-05 09:30:00,516.78,517.21,514.4,516.07,7669.0,498.3454,498.7601,496.0503,497.6607,7669.0
2022-04-05 09:40:00,516.91,516.99,515.02,516.06,8631.0,498.4708,498.5479,496.6482,497.6511,8631.0
2022-04-05 09:50:00,516.3,516.61,514.79,515.6,10450.0,497.8825,498.1815,496.4264,497.2075,10450.0
2022-04-05 10:00:00,515.62,516.72,513.28,513.28,7876.0,497.2268,498.2876,494.9703,494.9703,7876.0
2022-04-05 10:10:00,512.68,512.83,511.25,511.25,3815.0,494.3917,494.5363,493.0127,493.0127,3815.0
2022-04-05 10:20:00,511.53,513.48,510.5,513.48,4241.0,493.2827,495.1631,492.2894,495.1631,4241.0
2022-04-05 10:30:00,514.14,515.96,514.0,515.04,3262.0,495.7996,497.5547,495.6646,496.6675,3262.0
2022-04-05 10:40:00,514.16,514.6,513.09,514.4,9340.0,495.8189,496.2432,494.787,496.0503,9340.0
2022-04-05 10:50:00,515.09,516.82,514.36,516.66,10375.0,496.7157,498.384,496.0117,498.2297,10375.0
2022-04-05 11:00:00,517.02,517.08,515.85,515.85,13112.0,498.5769,498.6347,497.4486,497.4486,13112.0
2022-04-05 11:10:00,515.94,516.9,515.93,516.28,3404.0,497.5354,498.4611,497.5257,497.8632,3404.0
2022-04-05 11:20:00,516.47,516.83,516.0,516.45,5750.0,498.0465,498.3936,497.5932,498.0272,5750.0
2022-04-05 11:30:00,516.34,516.75,515.13,515.56,6583.0,497.9211,498.3165,496.7543,497.1689,6583.0
2022-04-05 11:40:00,515.46,515.5,513.97,514.72,14794.0,497.0725,497.1111,495.6357,496.3589,14794.0
2022-04-05 11:50:00,514.8,514.8,513.4,513.77,5899.0,496.436,496.436,495.086,495.4428,5899.0
2022-04-05 12:00:00,513.58,514.11,513.05,513.9,6999.0,495.2596,495.7707,494.7485,495.5681,6999.0
2022-04-05 12:10:00,514.44,514.44,513.47,513.47,1324.0,496.0889,496.0889,495.1535,495.1535,1324.0
2022-04-05 12:20:00,512.63,512.72,512.01,512.5,3038.0,494.3435,494.4302,493.7456,494.2181,3038.0
2022-04-05 12:30:00,512.47,514.34,512.3,514.0,2502.0,494.1892,495.9925,494.0252,495.6646,2502.0
2022-04-05 12:40:00,514.1,514.57,513.47,514.07,3090.0,495.761,496.2142,495.1535,495.7321,3090.0
2022-04-05 12:50:00,514.12,514.49,513.99,514.05,8142.0,495.7803,496.1371,495.6549,495.7128,8142.0
2022-04-05 13:00:00,514.24,514.59,513.69,514.59,4519.0,495.896,496.2335,495.3656,496.2335,4519.0
2022-04-05 13:10:00,514.81,515.53,514.7,515.52,1300.0,496.4457,497.14,496.3396,497.1304,1300.0
2022-04-05 13:20:00,515.49,516.57,515.49,515.93,3249.0,497.1014,498.1429,497.1014,497.5257,3249.0
2022-04-05 13:30:00,516.23,516.23,515.44,515.71,1700.0,497.815,497.815,497.0532,497.3136,1700.0
2022-04-05 13:40:00,515.48,515.6,514.89,515.41,1521.0,497.0918,497.2075,496.5228,497.0243,1521.0
2022-04-05 13:50:00,515.0,515.38,514.86,515.13,3427.0,496.6289,496.9954,496.4939,496.7543,3427.0
2022-04-05 14:00:00,515.13,515.25,514.73,514.89,2500.0,496.7543,496.87,496.3685,496.5228,2500.0
2022-04-05 14:10:00,514.72,515.18,514.72,515.04,4631.0,496.3589,496.8025,496.3589,496.6675,4631.0
2022-04-05 14:20:00,515.06,516.02,515.04,515.44,4025.0,496.6868,497.6125,496.6675,497.0532,4025.0
2022-04-05 14:30:00,515.27,515.85,514.98,515.51,3454.0,496.8893,497.4486,496.6096,497.1207,3454.0
2022-04-05 14:40:00,515.45,516.04,515.11,515.73,6194.0,497.0629,497.6318,496.735,497.3329,6194.0
2022-04-05 14:50:00,515.95,516.04,515.25,515.25,3644.0,497.545,497.6318,496.87,496.87,3644.0
2022-04-05 15:00:00,515.61,515.74,513.66,514.0,3382.0,497.2171,497.3425,495.3367,495.6646,3382.0
2022-04-05 15:10:00,514.12,514.12,512.84,512.84,5513.0,495.7803,495.7803,494.546,494.546,5513.0
2022-04-05 15:20:00,513.1,513.97,513.1,513.71,4004.0,494.7967,495.6357,494.7967,495.3849,4004.0
2022-04-05 15:30:00,513.72,513.72,511.95,512.16,16014.0,495.3946,495.3946,493.6877,493.8902,16014.0
2022-04-05 15:40:00,512.36,512.36,511.3,511.3,7365.0,494.0831,494.0831,493.0609,493.0609,7365.0
2022-04-05 15:50:00,511.01,513.84,511.01,513.0,40901.0,492.7812,495.5103,492.7812,494.7003,40901.0
2022-04-06 09:30:00,506.99,508.22,505.39,506.0,13899.0,488.9046,490.0908,487.3617,487.95,13899.0
2022-04-06 09:40:00,506.34,506.36,501.68,502.66,12303.0,488.2778,488.2971,483.7841,484.7291,12303.0
2022-04-06 09:50:00,501.76,504.74,501.66,504.32,1270.0,483.8612,486.7349,483.7648,486.3299,1270.0
2022-04-06 10:00:00,504.0,504.5,500.54,502.11,80593.0,486.0213,486.5035,482.6847,484.1987,80593.0
2022-04-06 10:10:00,502.0,505.26,502.0,503.71,13369.0,484.0926,487.2364,484.0926,485.7416,13369.0
2022-04-06 10:20:00,504.09,504.62,503.43,503.76,2555.0,486.1081,486.6192,485.4716,485.7899,2555.0
2022-04-06 10:30:00,504.51,504.51,502.84,504.13,2100.0,486.5131,486.5131,484.9027,486.1467,2100.0
2022-04-06 10:40:00,503.43,504.09,503.43,504.09,1000.0,485.4716,486.1081,485.4716,486.1081,1000.0
2022-04-06 10:50:00,504.0,504.28,503.4,503.4,2532.0,486.0213,486.2913,485.4427,485.4427,2532.0
2022-04-06 11:00:00,502.17,504.0,502.17,503.13,2654.0,484.2566,486.0213,484.2566,485.1823,2654.0
2022-04-06 11:10:00,503.22,503.84,503.15,503.23,1653.0,485.2691,485.867,485.2016,485.2788,1653.0
2022-04-06 11:20:00,502.91,503.77,502.8,503.48,6048.0,484.9702,485.7995,484.8641,485.5199,6048.0
2022-04-06 11:30:00,503.98,504.07,503.11,504.07,1500.0,486.002,486.0888,485.163,486.0888,1500.0
2022-04-06 11:40:00,504.43,507.09,504.42,507.09,1801.0,486.436,489.0011,486.4263,489.0011,1801.0
2022-04-06 11:50:00,507.58,508.54,506.05,506.11,6474.0,489.4736,490.3994,487.9982,488.056,6474.0
2022-04-06 12:00:00,506.53,506.84,504.65,505.11,7815.0,488.4611,488.76,486.6481,487.0917,7815.0
2022-04-06 12:10:00,504.61,504.71,504.01,504.01,700.0,486.6095,486.706,486.0309,486.0309,700.0
2022-04-06 12:20:00,503.89,504.63,503.56,504.63,1300.0,485.9152,486.6288,485.597,486.6288,1300.0
2022-04-06 12:30:00,505.1,505.17,504.24,504.24,3204.0,487.0821,487.1496,486.2527,486.2527,3204.0
2022-04-06 12:40:00,504.36,504.63,503.96,504.33,2100.0,486.3685,486.6288,485.9827,486.3395,2100.0
2022-04-06 12:50:00,504.25,504.38,503.83,504.38,1400.0,486.2624,486.3877,485.8574,486.3877,1400.0
2022-04-06 13:00:00,504.26,504.5,504.1,504.1,1200.0,486.272,486.5035,486.1177,486.1177,1200.0
2022-04-06 13:10:00,504.28,505.62,503.97,504.85,2615.0,486.2913,487.5835,485.9924,486.841,2615.0
2022-04-06 13:20:00,505.09,505.87,505.08,505.47,1500.0,487.0724,487.8246,487.0628,487.4389,1500.0
2022-04-06 13:30:00,505.21,505.21,504.12,504.93,1457.0,487.1881,487.1881,486.137,486.9181,1457.0
2022-04-06 13:40:00,505.28,506.61,505.14,505.68,1705.0,487.2556,488.5382,487.1206,487.6414,1705.0
2022-04-06 13:50:00,505.57,506.75,504.92,505.5,2110.0,487.5353,488.6732,486.9085,487.4678,2110.0
2022-04-06 14:00:00,505.87,508.89,504.91,504.91,4454.0,487.8246,490.7369,486.8988,486.8988,4454.0
2022-04-06 14:10:00,504.28,504.28,502.77,503.34,36300.0,486.2913,486.2913,484.8352,485.3848,36300.0
2022-04-06 14:20:00,503.45,504.93,503.37,504.35,6700.0,485.4909,486.9181,485.4138,486.3588,6700.0
2022-04-06 14:30:00,504.36,506.9,504.19,506.35,32712.0,486.3685,488.8179,486.2045,488.2875,32712.0
2022-04-06 14:40:00,506.68,507.24,504.74,504.74,8486.0,488.6057,489.1457,486.7349,486.7349,8486.0
2022-04-06 14:50:00,505.72,507.77,505.72,507.76,7294.0,487.6799,489.6568,487.6799,489.6472,7294.0
2022-04-06 15:00:00,507.89,509.69,507.8,508.28,2871.0,489.7725,491.5083,489.6857,490.1486,2871.0
2022-04-06 15:10:00,508.4,508.9,506.95,506.95,5142.0,490.2643,490.7465,488.8661,488.8661,5142.0
2022-04-06 15:20:00,506.83,506.83,505.09,505.54,4046.0,488.7503,488.7503,487.0724,487.5064,4046.0
2022-04-06 15:30:00,505.21,507.35,505.0,507.35,6189.0,487.1881,489.2518,486.9856,489.2518,6189.0
2022-04-06 15:40:00,507.53,508.24,506.49,508.08,21145.0,489.4254,490.1101,488.4225,489.9558,21145.0
2022-04-06 15:50:00,508.23,508.41,506.4,507.0,37308.0,490.1004,490.274,488.3357,488.9143,37308.0
2022-04-07 09:30:00,504.37,507.85,504.01,507.85,5915.0,486.3781,489.734,486.0309,489.734,5915.0
2022-04-07 09:40:00,506.95,508.84,504.52,505.0,12907.0,488.8661,490.6886,486.5228,486.9856,12907.0
2022-04-07 09:50:00,504.52,509.79,504.52,509.64,11262.0,486.5228,491.6048,486.5228,491.4601,11262.0
2022-04-07 10:00:00,509.95,512.29,509.03,509.69,5113.0,491.7591,494.0156,490.8719,491.5083,5113.0
2022-04-07 10:10:00,509.72,510.07,508.59,508.63,4563.0,491.5373,491.8748,490.4476,490.4861,4563.0
2022-04-07 10:20:00,508.43,511.03,507.87,510.3,7671.0,490.2933,492.8005,489.7533,492.0966,7671.0
2022-04-07 10:30:00,510.3,512.91,510.0,511.4,12783.0,492.0966,494.6135,491.8073,493.1573,12783.0
2022-04-07 10:40:00,510.8,510.8,507.8,509.27,43708.0,492.5787,492.5787,489.6857,491.1033,43708.0
2022-04-07 10:50:00,509.3,509.87,508.5,508.76,35275.0,491.1322,491.6819,490.3608,490.6115,35275.0
2022-04-07 11:00:00,509.05,510.0,508.14,508.24,11570.0,490.8912,491.8073,490.0136,490.1101,11570.0
2022-04-07 11:10:00,507.54,507.54,505.52,506.49,6599.0,489.435,489.435,487.4871,488.4225,6599.0
2022-04-07 11:20:00,506.62,507.14,505.96,506.36,65801.0,488.5478,489.0493,487.9114,488.2971,65801.0
2022-04-07 11:30:00,505.45,505.45,503.33,505.03,18573.0,487.4196,487.4196,485.3752,487.0146,18573.0
2022-04-07 11:40:00,504.94,506.33,504.72,505.61,6462.0,486.9278,488.2682,486.7156,487.5739,6462.0
2022-04-07 11:50:00,505.54,506.12,503.97,504.41,6541.0,487.5064,488.0657,485.9924,486.4167,6541.0
2022-04-07 12:00:00,504.61,505.93,504.4,505.29,3746.0,486.6095,487.8825,486.407,487.2653,3746.0
2022-04-07 12:10:00,505.49,506.69,505.49,506.42,4155.0,487.4582,488.6153,487.4582,488.355,4155.0
2022-04-07 12:20:00,506.25,506.85,506.18,506.18,1851.0,488.191,488.7696,488.1235,488.1235,1851.0
2022-04-07 12:30:00,506.55,507.44,506.54,507.44,2200.0,488.4803,489.3386,488.4707,489.3386,2200.0
2022-04-07 12:40:00,507.22,507.42,505.39,505.39,1600.0,489.1264,489.3193,487.3617,487.3617,1600.0
2022-04-07 12:50:00,505.59,506.46,505.16,506.09,6480.0,487.5546,488.3935,487.1399,488.0367,6480.0
2022-04-07 13:00:00,506.13,507.16,505.88,506.88,4900.0,488.0753,489.0686,487.8342,488.7986,4900.0
2022-04-07 13:10:00,507.05,508.9,507.05,508.22,3106.0,488.9625,490.7465,488.9625,490.0908,3106.0
2022-04-07 13:20:00,508.25,508.58,507.93,508.06,2502.0,490.1197,490.4379,489.8111,489.9365,2502.0
2022-04-07 13:30:00,508.11,508.49,507.06,507.06,5552.0,489.9847,490.3511,488.9721,488.9721,5552.0
2022-04-07 13:40:00,507.45,507.72,506.38,506.54,3365.0,489.3482,489.6086,488.3164,488.4707,3365.0
2022-04-07 13:50:00,506.86,509.27,506.47,509.27,3832.0,488.7793,491.1033,488.4032,491.1033,3832.0
2022-04-07 14:00:00,509.2,509.78,508.38,509.07,5586.0,491.0358,491.5951,490.2451,490.9104,5586.0
2022-04-07 14:10:00,508.98,509.11,507.57,507.57,4712.0,490.8237,490.949,489.464,489.464,4712.0
2022-04-07 14:20:00,507.74,509.56,507.74,508.4,3201.0,489.6279,491.383,489.6279,490.2643,3201.0
2022-04-07 14:30:00,508.16,509.16,508.15,508.64,6795.0,490.0329,490.9972,490.0233,490.4958,6795.0
2022-04-07 14:40:00,508.51,509.73,508.37,509.73,3558.0,490.3704,491.5469,490.2354,491.5469,3558.0
2022-04-07 14:50:00,509.9,510.45,508.7,510.37,31041.0,491.7108,492.2412,490.5536,492.1641,31041.0
2022-04-07 15:00:00,510.41,510.97,509.9,510.34,49863.0,492.2026,492.7427,491.7108,492.1351,49863.0
2022-04-07 15:10:00,510.49,512.15,510.11,510.77,27024.0,492.2798,493.8806,491.9133,492.5498,27024.0
2022-04-07 15:20:00,510.64,510.96,509.8,510.04,10697.0,492.4244,492.733,491.6144,491.8458,10697.0
2022-04-07 15:30:00,509.74,512.53,509.74,511.2,10040.0,491.5565,494.247,491.5565,492.9645,10040.0
2022-04-07 15:40:00,511.28,512.52,510.96,511.32,12518.0,493.0416,494.2374,492.733,493.0802,12518.0
2022-04-07 15:50:00,511.31,511.51,509.65,510.38,34656.0,493.0705,493.2634,491.4698,492.1737,34656.0
2022-04-08 09:30:00,510.85,510.85,506.99,507.4,2619.0,492.6269,492.6269,488.9046,489.3,2619.0
2022-04-08 09:40:00,508.52,510.26,505.6,506.33,51605.0,490.3801,492.058,487.5642,488.2682,51605.0
2022-04-08 09:50:00,506.34,507.36,505.31,505.52,1756.0,488.2778,489.2614,487.2846,487.4871,1756.0
2022-04-08 10:00:00,505.46,509.04,505.38,509.04,1754.0,487.4292,490.8815,487.3521,490.8815,1754.0
2022-04-08 10:10:00,508.26,508.26,505.83,507.11,2567.0,490.1293,490.1293,487.786,489.0204,2567.0
2022-04-08 10:20:00,507.1,508.34,507.1,508.24,4828.0,489.0107,490.2065,489.0107,490.1101,4828.0
2022-04-08 10:30:00,508.2,509.42,507.69,508.66,4732.0,490.0715,491.248,489.5797,490.5151,4732.0
2022-04-08 10:40:00,508.68,508.87,507.75,508.54,31500.0,490.5344,490.7176,489.6375,490.3994,31500.0
2022-04-08 10:50:00,508.54,510.59,508.5,510.59,2803.0,490.3994,492.3762,490.3608,492.3762,2803.0
2022-04-08 11:00:00,510.58,511.86,510.23,510.23,4847.0,492.3666,493.6009,492.0291,492.0291,4847.0
2022-04-08 11:10:00,510.54,511.81,510.23,510.43,8548.0,492.328,493.5527,492.0291,492.2219,8548.0
2022-04-08 11:20:00,509.61,509.61,508.31,509.16,3501.0,491.4312,491.4312,490.1776,490.9972,3501.0
2022-04-08 11:30:00,509.22,509.68,507.79,508.33,3460.0,491.0551,491.4987,489.6761,490.1968,3460.0
2022-04-08 11:40:00,508.56,509.84,507.85,508.99,2847.0,490.4186,491.653,489.734,490.8333,2847.0
2022-04-08 11:50:00,508.72,509.36,508.13,508.92,2633.0,490.5729,491.1901,490.004,490.7658,2633.0
2022-04-08 12:00:00,508.53,508.84,507.68,508.64,2701.0,490.3897,490.6886,489.57,490.4958,2701.0
2022-04-08 12:10:00,508.56,508.79,507.76,508.2,4462.0,490.4186,490.6404,489.6472,490.0715,4462.0
2022-04-08 12:20:00,508.22,508.76,508.01,508.44,13736.0,490.0908,490.6115,489.8883,490.3029,13736.0
2022-04-08 12:30:00,508.24,508.4,507.88,508.13,2878.0,490.1101,490.2643,489.7629,490.004,2878.0
2022-04-08 12:40:00,508.15,508.88,507.92,507.98,12204.0,490.0233,490.7272,489.8015,489.8593,12204.0
2022-04-08 12:50:00,508.34,511.71,508.08,511.71,3953.0,490.2065,493.4563,489.9558,493.4563,3953.0
2022-04-08 13:00:00,511.48,511.48,509.44,510.03,7106.0,493.2345,493.2345,491.2672,491.8362,7106.0
2022-04-08 13:10:00,510.07,510.31,508.75,509.0,13181.0,491.8748,492.1062,490.6019,490.8429,13181.0
2022-04-08 13:20:00,509.07,509.3,507.81,508.45,12751.0,490.9104,491.1322,489.6954,490.3126,12751.0
2022-04-08 13:30:00,508.26,508.38,507.56,507.56,3782.0,490.1293,490.2451,489.4543,489.4543,3782.0
2022-04-08 13:40:00,507.91,508.16,507.55,507.61,2076.0,489.7918,490.0329,489.4447,489.5025,2076.0
2022-04-08 13:50:00,508.05,508.24,507.8,508.06,3582.0,489.9268,490.1101,489.6857,489.9365,3582.0
2022-04-08 14:00:00,507.84,508.2,507.59,508.1,2402.0,489.7243,490.0715,489.4832,489.975,2402.0
2022-04-08 14:10:00,508.01,508.27,507.83,508.01,2204.0,489.8883,490.139,489.7147,489.8883,2204.0
2022-04-08 14:20:00,508.04,508.46,506.06,506.67,5658.0,489.9172,490.3222,488.0078,488.5961,5658.0
2022-04-08 14:30:00,506.52,506.83,506.25,506.43,4512.0,488.4514,488.7503,488.191,488.3646,4512.0
2022-04-08 14:40:00,506.95,508.19,506.95,508.05,3802.0,488.8661,490.0618,488.8661,489.9268,3802.0
2022-04-08 14:50:00,507.95,508.52,507.55,507.67,5589.0,489.8304,490.3801,489.4447,489.5604,5589.0
2022-04-08 15:00:00,507.84,509.0,507.84,508.46,2705.0,489.7243,490.8429,489.7243,490.3222,2705.0
2022-04-08 15:10:00,508.59,508.77,507.64,507.8,7592.0,490.4476,490.6211,489.5315,489.6857,7592.0
2022-04-08 15:20:00,507.66,508.43,507.66,508.04,3533.0,489.5507,490.2933,489.5507,489.9172,3533.0
2022-04-08 15:30:00,508.06,508.27,506.94,507.34,7040.0,489.9365,490.139,488.8564,489.2422,7040.0
2022-04-08 15:40:00,507.22,508.29,506.89,506.89,16681.0,489.1264,490.1583,488.8082,488.8082,16681.0
2022-04-08 15:50:00,507.15,507.29,505.59,506.08,68391.0,489.0589,489.1939,487.5546,488.0271,68391.0
2022-04-11 09:30:00,502.0,502.0,496.03,496.03,9813.0,484.0926,484.0926,478.3356,478.3356,9813.0
2022-04-11 09:40:00,495.18,498.97,494.2,497.15,4048.0,477.5159,481.1707,476.5709,479.4157,4048.0
2022-04-11 09:50:00,497.06,497.06,493.04,493.44,3226.0,479.3289,479.3289,475.4523,475.838,3226.0
2022-04-11 10:00:00,491.83,492.8,490.95,491.63,7476.0,474.2854,475.2208,473.4368,474.0926,7476.0
2022-04-11 10:10:00,491.65,491.71,489.04,489.24,6185.0,474.1119,474.1697,471.595,471.7878,6185.0
2022-04-11 10:20:00,488.4,489.75,486.41,487.71,8029.0,470.9778,472.2796,469.0588,470.3124,8029.0
2022-04-11 10:30:00,487.71,488.28,486.67,486.88,8554.0,470.3124,470.8621,469.3095,469.512,8554.0
2022-04-11 10:40:00,486.53,488.7,486.08,488.01,2519.0,469.1745,471.2671,468.7405,470.6017,2519.0
2022-04-11 10:50:00,488.12,488.36,487.53,487.6,10786.0,470.7078,470.9392,470.1388,470.2063,10786.0
2022-04-11 11:00:00,487.75,487.83,486.81,487.52,5578.0,470.351,470.4281,469.4445,470.1292,5578.0
2022-04-11 11:10:00,487.49,488.76,486.69,488.44,3065.0,470.1002,471.3249,469.3288,471.0164,3065.0
2022-04-11 11:20:00,488.44,488.96,488.27,488.52,7050.0,471.0164,471.5178,470.8524,471.0935,7050.0
2022-04-11 11:30:00,488.45,490.91,488.39,490.31,9016.0,471.026,473.3982,470.9681,472.8197,9016.0
2022-04-11 11:40:00,490.04,490.19,487.54,487.72,8332.0,472.5593,472.7039,470.1485,470.322,8332.0
2022-04-11 11:50:00,487.44,489.82,487.44,489.17,5942.0,470.052,472.3471,470.052,471.7203,5942.0
2022-04-11 12:00:00,489.39,489.72,488.55,489.43,9021.0,471.9325,472.2507,471.1224,471.971,9021.0
2022-04-11 12:10:00,489.48,490.38,488.58,489.16,14373.0,472.0193,472.8872,471.1514,471.7107,14373.0
2022-04-11 12:20:00,488.59,489.06,487.57,489.06,9150.0,471.161,471.6142,470.1774,471.6142,9150.0
2022-04-11 12:30:00,489.37,490.6,488.56,490.3,12913.0,471.9132,473.0993,471.1321,472.81,12913.0
2022-04-11 12:40:00,490.12,490.63,489.11,490.28,9400.0,472.6364,473.1282,471.6625,472.7907,9400.0
2022-04-11 12:50:00,490.13,491.55,489.72,490.94,4221.0,472.6461,474.0154,472.2507,473.4272,4221.0
2022-04-11 13:00:00,491.38,491.84,490.64,490.64,3951.0,473.8515,474.2951,473.1379,473.1379,3951.0
2022-04-11 13:10:00,490.27,490.5,489.67,489.67,3230.0,472.7811,473.0029,472.2025,472.2025,3230.0
2022-04-11 13:20:00,489.81,490.25,489.22,489.35,3702.0,472.3375,472.7618,471.7685,471.8939,3702.0
2022-04-11 13:30:00,490.02,490.2,489.05,489.8,3507.0,472.54,472.7136,471.6046,472.3278,3507.0
2022-04-11 13:40:00,490.13,490.25,489.28,490.12,3438.0,472.6461,472.7618,471.8264,472.6364,3438.0
2022-04-11 13:50:00,490.0,490.91,490.0,490.85,3800.0,472.5207,473.3982,472.5207,473.3404,3800.0
2022-04-11 14:00:00,490.98,490.98,489.9,489.9,6276.0,473.4658,473.4658,472.4243,472.4243,6276.0
2022-04-11 14:10:00,489.58,489.58,488.65,488.65,2402.0,472.1157,472.1157,471.2189,471.2189,2402.0
2022-04-11 14:20:00,488.61,489.57,488.44,489.56,3426.0,471.1803,472.106,471.0164,472.0964,3426.0
2022-04-11 14:30:00,489.49,490.09,489.07,490.09,1700.0,472.0289,472.6075,471.6239,472.6075,1700.0
2022-04-11 14:40:00,490.3,491.23,490.01,491.18,3307.0,472.81,473.7068,472.5304,473.6586,3307.0
2022-04-11 14:50:00,491.18,491.23,490.01,490.02,6972.0,473.6586,473.7068,472.5304,472.54,6972.0
2022-04-11 15:00:00,490.2,491.45,489.93,490.25,8543.0,472.7136,473.919,472.4532,472.7618,8543.0
2022-04-11 15:10:00,490.31,490.57,489.59,489.99,4675.0,472.8197,473.0704,472.1253,472.5111,4675.0
2022-04-11 15:20:00,490.08,490.29,489.54,489.78,10033.0,472.5979,472.8004,472.0771,472.3086,10033.0
2022-04-11 15:30:00,489.68,489.74,488.7,488.94,11597.0,472.2121,472.27,471.2671,471.4985,11597.0
2022-04-11 15:40:00,488.98,489.07,487.14,487.14,11259.0,471.5371,471.6239,469.7627,469.7627,11259.0
2022-04-11 15:50:00,487.14,487.64,485.87,486.34,37071.0,469.7627,470.2449,468.538,468.9913,37071.0
2022-04-12 09:30:00,488.67,490.26,486.83,490.26,15214.0,471.2382,472.7714,469.4638,472.7714,15214.0
2022-04-12 09:40:00,488.41,491.28,488.41,489.55,4081.0,470.9874,473.755,470.9874,472.0868,4081.0
2022-04-12 09:50:00,489.08,492.39,489.0,491.54,5897.0,471.6335,474.8255,471.5564,474.0058,5897.0
2022-04-12 10:00:00,491.59,496.0,491.07,496.0,6802.0,474.054,478.3067,473.5525,478.3067,6802.0
2022-04-12 10:10:00,496.94,496.94,495.16,495.59,7151.0,479.2131,479.2131,477.4966,477.9113,7151.0
2022-04-12 10:20:00,494.34,495.73,493.0,493.48,2962.0,476.7059,478.0463,475.4137,475.8766,2962.0
2022-04-12 10:30:00,494.3,494.3,491.86,492.31,3481.0,476.6673,476.6673,474.3144,474.7483,3481.0
2022-04-12 10:40:00,492.7,492.8,491.63,491.63,2254.0,475.1244,475.2208,474.0926,474.0926,2254.0
2022-04-12 10:50:00,491.44,493.0,490.2,492.68,3204.0,473.9093,475.4137,472.7136,475.1051,3204.0
2022-04-12 11:00:00,492.23,494.12,491.88,493.15,5612.0,474.6712,476.4937,474.3336,475.5583,5612.0
2022-04-12 11:10:00,493.42,493.5,492.74,493.19,2300.0,475.8187,475.8959,475.163,475.5969,2300.0
2022-04-12 11:20:00,492.85,493.33,492.54,492.9,9943.0,475.269,475.7319,474.9701,475.3173,9943.0
2022-04-12 11:30:00,493.0,493.61,492.16,492.68,14156.0,475.4137,476.0019,474.6037,475.1051,14156.0
2022-04-12 11:40:00,492.29,492.68,492.03,492.03,4505.0,474.729,475.1051,474.4783,474.4783,4505.0
2022-04-12 11:50:00,491.98,491.98,491.03,491.03,1300.0,474.4301,474.4301,473.514,473.514,1300.0
2022-04-12 12:00:00,490.73,490.81,489.9,489.9,400.0,473.2247,473.3018,472.4243,472.4243,400.0
2022-04-12 12:10:00,489.71,491.33,489.44,490.61,2886.0,472.2411,473.8033,471.9807,473.1089,2886.0
2022-04-12 12:20:00,490.15,490.53,488.87,489.4,2500.0,472.6654,473.0318,471.431,471.9421,2500.0
2022-04-12 12:30:00,489.4,489.57,488.77,489.45,1800.0,471.9421,472.106,471.3346,471.9903,1800.0
2022-04-12 12:40:00,489.25,489.3,486.55,487.08,8706.0,471.7975,471.8457,469.1938,469.7049,8706.0
2022-04-12 12:50:00,488.0,488.17,487.3,487.75,3559.0,470.5921,470.756,469.917,470.351,3559.0
2022-04-12 13:00:00,487.78,488.08,486.34,486.5,3734.0,470.3799,470.6692,468.9913,469.1456,3734.0
2022-04-12 13:10:00,486.56,488.13,486.56,488.09,2100.0,469.2034,470.7174,469.2034,470.6788,2100.0
2022-04-12 13:20:00,488.09,488.24,487.29,488.24,1932.0,470.6788,470.8235,469.9074,470.8235,1932.0
2022-04-12 13:30:00,487.62,488.19,487.0,487.0,4737.0,470.2256,470.7753,469.6277,469.6277,4737.0
2022-04-12 13:40:00,486.75,487.03,484.85,484.85,7015.0,469.3866,469.6567,467.5544,467.5544,7015.0
2022-04-12 13:50:00,484.51,484.95,483.86,484.55,8541.0,467.2265,467.6509,466.5997,467.2651,8541.0
2022-04-12 14:00:00,484.5,485.26,484.01,484.86,9507.0,467.2169,467.9498,466.7444,467.5641,9507.0
2022-04-12 14:10:00,484.55,484.66,482.99,482.99,2387.0,467.2651,467.3712,465.7608,465.7608,2387.0
2022-04-12 14:20:00,483.14,483.28,482.71,482.77,3312.0,465.9054,466.0404,465.4908,465.5486,3312.0
2022-04-12 14:30:00,482.89,483.67,482.22,482.51,5062.0,465.6643,466.4165,465.0182,465.2979,5062.0
2022-04-12 14:40:00,482.88,483.44,482.31,483.33,3618.0,465.6547,466.1947,465.105,466.0886,3618.0
2022-04-12 14:50:00,483.4,483.9,482.7,483.25,5000.0,466.1561,466.6383,465.4811,466.0115,5000.0
2022-04-12 15:00:00,483.25,483.48,480.63,480.8,4100.0,466.0115,466.2333,463.485,463.6489,4100.0
2022-04-12 15:10:00,480.71,480.96,479.11,479.55,8372.0,463.5621,463.8032,462.0192,462.4435,8372.0
2022-04-12 15:20:00,479.59,480.0,479.07,479.41,4852.0,462.4821,462.8774,461.9806,462.3085,4852.0
2022-04-12 15:30:00,479.31,480.98,478.47,480.97,7632.0,462.212,463.8225,461.402,463.8128,7632.0
2022-04-12 15:40:00,481.2,481.34,479.68,479.92,9521.0,464.0346,464.1696,462.5688,462.8003,9521.0
2022-04-12 15:50:00,480.01,480.67,479.42,480.18,28822.0,462.8871,463.5235,462.3181,463.051,28822.0
2022-04-13 09:30:00,477.0,483.16,477.0,480.39,5184.0,459.9844,465.9247,459.9844,463.2535,5184.0
2022-04-13 09:40:00,481.66,484.2,481.47,484.1,5471.0,464.4782,466.9276,464.295,466.8312,5471.0
2022-04-13 09:50:00,484.08,484.28,481.79,481.98,2600.0,466.8119,467.0048,464.6036,464.7868,2600.0
2022-04-13 10:00:00,482.0,482.62,480.47,480.47,3110.0,464.8061,465.404,463.3307,463.3307,3110.0
2022-04-13 10:10:00,479.27,483.55,479.14,483.34,2359.0,462.1735,466.3008,462.0481,466.0983,2359.0
2022-04-13 10:20:00,483.14,483.53,481.76,483.27,3599.0,465.9054,466.2815,464.5746,466.0308,3599.0
2022-04-13 10:30:00,483.2,483.92,481.62,481.63,4911.0,465.9633,466.6576,464.4396,464.4493,4911.0
2022-04-13 10:40:00,481.25,482.96,480.97,482.94,3102.0,464.0828,465.7318,463.8128,465.7126,3102.0
2022-04-13 10:50:00,482.3,484.0,482.04,483.83,4823.0,465.0954,466.7347,464.8447,466.5708,4823.0
2022-04-13 11:00:00,483.82,485.97,483.6,484.84,4700.0,466.5612,468.6345,466.349,467.5448,4700.0
2022-04-13 11:10:00,485.09,485.97,484.88,485.54,7139.0,467.7859,468.6345,467.5834,468.2198,7139.0
2022-04-13 11:20:00,485.58,486.83,484.97,486.78,9548.0,468.2584,469.4638,467.6701,469.4156,9548.0
2022-04-13 11:30:00,487.42,488.13,485.47,486.47,3832.0,470.0327,470.7174,468.1523,469.1166,3832.0
2022-04-13 11:40:00,485.97,486.68,485.96,486.11,829.0,468.6345,469.3191,468.6248,468.7695,829.0
2022-04-13 11:50:00,486.2,487.32,486.08,486.95,3185.0,468.8563,469.9363,468.7405,469.5795,3185.0
2022-04-13 12:00:00,487.26,489.12,487.26,489.12,2746.0,469.8785,471.6721,469.8785,471.6721,2746.0
2022-04-13 12:10:00,489.09,489.09,487.94,488.21,2800.0,471.6432,471.6432,470.5342,470.7946,2800.0
2022-04-13 12:20:00,488.48,489.01,487.87,487.87,1905.0,471.0549,471.566,470.4667,470.4667,1905.0
2022-04-13 12:30:00,487.86,490.51,487.83,490.5,12792.0,470.457,473.0125,470.4281,473.0029,12792.0
2022-04-13 12:40:00,490.66,491.4,490.38,490.76,2404.0,473.1572,473.8708,472.8872,473.2536,2404.0
2022-04-13 12:50:00,490.6,492.73,490.33,492.73,8626.0,473.0993,475.1533,472.8389,475.1533,8626.0
2022-04-13 13:00:00,492.43,492.89,492.13,492.41,6111.0,474.864,475.3076,474.5747,474.8447,6111.0
2022-04-13 13:10:00,492.56,493.1,492.49,492.49,4867.0,474.9894,475.5101,474.9219,474.9219,4867.0
2022-04-13 13:20:00,492.44,493.18,492.4,493.1,6109.0,474.8737,475.5873,474.8351,475.5101,6109.0
2022-04-13 13:30:00,493.09,493.09,490.57,490.57,6548.0,475.5005,475.5005,473.0704,473.0704,6548.0
2022-04-13 13:40:00,490.15,490.19,489.14,489.4,12046.0,472.6654,472.7039,471.6914,471.9421,12046.0
2022-04-13 13:50:00,488.97,490.73,488.97,490.73,3542.0,471.5275,473.2247,471.5275,473.2247,3542.0
2022-04-13 14:00:00,491.41,492.06,490.84,492.06,3133.0,473.8804,474.5072,473.3307,474.5072,3133.0
2022-04-13 14:10:00,491.88,492.98,491.33,492.63,7495.0,474.3336,475.3944,473.8033,475.0569,7495.0
2022-04-13 14:20:00,492.85,493.29,492.36,492.88,12561.0,475.269,475.6933,474.7965,475.298,12561.0
2022-04-13 14:30:00,492.77,493.79,492.58,493.04,8614.0,475.1919,476.1755,475.0087,475.4523,8614.0
2022-04-13 14:40:00,493.07,494.31,493.06,494.08,6468.0,475.4812,476.677,475.4716,476.4552,6468.0
2022-04-13 14:50:00,494.24,494.24,493.41,493.41,2552.0,476.6095,476.6095,475.8091,475.8091,2552.0
2022-04-13 15:00:00,493.34,493.85,492.58,493.74,4614.0,475.7416,476.2334,475.0087,476.1273,4614.0
2022-04-13 15:10:00,493.66,493.89,493.2,493.72,5932.0,476.0502,476.2719,475.6066,476.108,5932.0
2022-04-13 15:20:00,493.72,494.04,493.41,494.04,3213.0,476.108,476.4166,475.8091,476.4166,3213.0
2022-04-13 15:30:00,494.08,494.52,493.68,494.52,6698.0,476.4552,476.8795,476.0694,476.8795,6698.0
2022-04-13 15:40:00,494.35,494.67,493.79,494.31,7958.0,476.7155,477.0241,476.1755,476.677,7958.0
2022-04-13 15:50:00,494.6,494.6,492.81,493.28,38899.0,476.9566,476.9566,475.2305,475.6837,38899.0
2022-04-14 09:30:00,494.47,496.66,494.47,495.25,14285.0,476.8313,478.9431,476.8313,477.5834,14285.0
2022-04-14 09:40:00,492.43,495.76,492.43,493.66,2301.0,474.864,478.0752,474.864,476.0502,2301.0
2022-04-14 09:50:00,491.42,492.28,490.25,490.25,2149.0,473.8901,474.7194,472.7618,472.7618,2149.0
2022-04-14 10:00:00,489.43,491.93,488.4,488.45,4117.0,471.971,474.3819,470.9778,471.026,4117.0
2022-04-14 10:10:00,486.91,486.99,485.53,486.99,5156.0,469.5409,469.6181,468.2102,469.6181,5156.0
2022-04-14 10:20:00,486.99,487.37,485.92,486.92,1299.0,469.6181,469.9845,468.5863,469.5506,1299.0
2022-04-14 10:30:00,486.75,487.79,485.3,486.17,12000.0,469.3866,470.3895,467.9884,468.8273,12000.0
2022-04-14 10:40:00,485.74,488.95,485.64,487.78,14619.0,468.4127,471.5082,468.3162,470.3799,14619.0
2022-04-14 10:50:00,487.2,489.54,486.94,489.3,8472.0,469.8206,472.0771,469.5699,471.8457,8472.0
2022-04-14 11:00:00,488.6,490.15,488.6,489.79,3100.0,471.1707,472.6654,471.1707,472.3182,3100.0
2022-04-14 11:10:00,489.54,490.98,489.44,490.23,8023.0,472.0771,473.4658,471.9807,472.7425,8023.0
2022-04-14 11:20:00,490.22,492.39,490.05,492.39,2224.0,472.7329,474.8255,472.5689,474.8255,2224.0
2022-04-14 11:30:00,492.55,492.55,491.21,491.53,2751.0,474.9797,474.9797,473.6875,473.9961,2751.0
2022-04-14 11:40:00,491.31,491.39,490.13,490.59,3852.0,473.784,473.8611,472.6461,473.0897,3852.0
2022-04-14 11:50:00,490.81,491.9,490.81,491.7,6654.0,473.3018,474.3529,473.3018,474.1601,6654.0
2022-04-14 12:00:00,491.63,492.08,491.32,491.57,6086.0,474.0926,474.5265,473.7936,474.0347,6086.0
2022-04-14 12:10:00,491.48,491.48,490.6,490.75,2393.0,473.9479,473.9479,473.0993,473.244,2393.0
2022-04-14 12:20:00,490.56,490.68,489.52,489.75,1835.0,473.0607,473.1765,472.0578,472.2796,1835.0
2022-04-14 12:30:00,489.8,489.85,488.03,488.03,3199.0,472.3278,472.3761,470.621,470.621,3199.0
2022-04-14 12:40:00,487.4,487.85,487.0,487.3,2407.0,470.0135,470.4474,469.6277,469.917,2407.0
2022-04-14 12:50:00,487.25,487.96,487.25,487.96,1619.0,469.8688,470.5535,469.8688,470.5535,1619.0
2022-04-14 13:00:00,488.2,488.2,487.16,487.16,22166.0,470.7849,470.7849,469.782,469.782,22166.0
2022-04-14 13:10:00,487.52,487.52,486.7,486.78,1688.0,470.1292,470.1292,469.3384,469.4156,1688.0
2022-04-14 13:20:00,486.8,487.57,486.57,487.56,1623.0,469.4349,470.1774,469.2131,470.1677,1623.0
2022-04-14 13:30:00,487.74,488.51,487.71,487.71,1358.0,470.3413,471.0839,470.3124,470.3124,1358.0
2022-04-14 13:40:00,488.21,489.38,488.21,489.38,2165.0,470.7946,471.9228,470.7946,471.9228,2165.0
2022-04-14 13:50:00,488.88,489.47,488.17,488.86,3510.0,471.4407,472.0096,470.756,471.4214,3510.0
2022-04-14 14:00:00,488.66,489.1,488.42,488.73,1605.0,471.2285,471.6528,470.9971,471.296,1605.0
2022-04-14 14:10:00,488.99,489.68,488.81,489.47,1138.0,471.5467,472.2121,471.3732,472.0096,1138.0
2022-04-14 14:20:00,489.09,489.2,488.29,488.91,2689.0,471.6432,471.7492,470.8717,471.4696,2689.0
2022-04-14 14:30:00,489.04,489.04,487.89,488.71,3258.0,471.595,471.595,470.486,471.2767,3258.0
2022-04-14 14:40:00,488.2,488.58,488.0,488.48,2759.0,470.7849,471.1514,470.5921,471.0549,2759.0
2022-04-14 14:50:00,488.64,488.64,487.95,488.21,14144.0,471.2092,471.2092,470.5438,470.7946,14144.0
2022-04-14 15:00:00,488.1,488.58,487.21,487.21,7150.0,470.6885,471.1514,469.8302,469.8302,7150.0
2022-04-14 15:10:00,487.09,488.08,486.8,487.19,3299.0,469.7145,470.6692,469.4349,469.8109,3299.0
2022-04-14 15:20:00,487.58,487.78,486.16,486.24,2777.0,470.187,470.3799,468.8177,468.8948,2777.0
2022-04-14 15:30:00,486.0,486.0,485.19,485.31,3394.0,468.6634,468.6634,467.8823,467.998,3394.0
2022-04-14 15:40:00,485.0,486.08,484.7,485.43,9154.0,467.6991,468.7405,467.4098,468.1137,9154.0
2022-04-14 15:50:00,484.99,485.38,482.31,482.5,51295.0,467.6894,468.0655,465.105,465.2883,51295.0
2022-04-18 09:30:00,481.41,482.86,480.32,482.86,24245.0,464.2371,465.6354,463.186,465.6354,24245.0
2022-04-18 09:40:00,482.0,482.0,480.44,481.68,1551.0,464.8061,464.8061,463.3017,464.4975,1551.0
2022-04-18 09:50:00,480.11,481.4,478.71,478.71,4423.0,462.9835,464.2275,461.6334,461.6334,4423.0
2022-04-18 10:00:00,478.63,481.0,478.63,480.2,3075.0,461.5563,463.8418,461.5563,463.0703,3075.0
2022-04-18 10:10:00,478.86,481.83,478.33,481.83,960.0,461.7781,464.6422,461.267,464.6422,960.0
2022-04-18 10:20:00,480.4,483.11,480.4,482.59,2037.0,463.2632,465.8765,463.2632,465.375,2037.0
2022-04-18 10:30:00,481.22,481.41,480.25,480.25,2327.0,464.0539,464.2371,463.1185,463.1185,2327.0
2022-04-18 10:40:00,481.6,482.51,481.33,481.69,3577.0,464.4204,465.2979,464.16,464.5071,3577.0
2022-04-18 10:50:00,482.0,482.54,480.92,481.37,4187.0,464.8061,465.3268,463.7646,464.1986,4187.0
2022-04-18 11:00:00,480.4,481.01,480.4,480.92,817.0,463.2632,463.8514,463.2632,463.7646,817.0
2022-04-18 11:10:00,479.05,479.15,478.96,479.15,545.0,461.9613,462.0578,461.8745,462.0578,545.0
2022-04-18 11:20:00,479.2,479.44,478.71,478.71,1123.0,462.106,462.3374,461.6334,461.6334,1123.0
2022-04-18 11:30:00,479.01,480.42,478.82,479.84,6024.0,461.9227,463.2824,461.7395,462.7231,6024.0
2022-04-18 11:40:00,479.03,479.82,479.03,479.56,3948.0,461.942,462.7039,461.942,462.4531,3948.0
2022-04-18 11:50:00,479.02,479.63,478.45,479.63,4272.0,461.9324,462.5206,461.3827,462.5206,4272.0
2022-04-18 12:00:00,479.97,480.3,479.44,479.8,3946.0,462.8485,463.1667,462.3374,462.6846,3946.0
2022-04-18 12:10:00,479.45,479.45,477.98,478.4,3642.0,462.347,462.347,460.9295,461.3345,3642.0
2022-04-18 12:20:00,478.12,478.64,477.96,478.33,2019.0,461.0645,461.5659,460.9102,461.267,2019.0
2022-04-18 12:30:00,478.35,478.6,478.21,478.21,400.0,461.2863,461.5274,461.1513,461.1513,400.0
2022-04-18 12:40:00,477.96,479.21,477.77,479.21,1144.0,460.9102,462.1156,460.727,462.1156,1144.0
2022-04-18 12:50:00,479.15,480.1,479.15,480.1,786.0,462.0578,462.9739,462.0578,462.9739,786.0
2022-04-18 13:00:00,480.04,480.85,479.28,480.6,4649.0,462.916,463.6971,462.1831,463.456,4649.0
2022-04-18 13:10:00,481.47,481.47,480.21,480.21,1253.0,464.295,464.295,463.0799,463.0799,1253.0
2022-04-18 13:20:00,479.84,480.77,479.84,480.62,21791.0,462.7231,463.62,462.7231,463.4753,21791.0
2022-04-18 13:30:00,480.51,483.44,480.51,482.73,3945.0,463.3692,466.1947,463.3692,465.51,3945.0
2022-04-18 13:40:00,483.22,483.49,482.42,483.08,2586.0,465.9826,466.2429,465.2111,465.8476,2586.0
2022-04-18 13:50:00,483.14,484.21,483.13,483.66,1867.0,465.9054,466.9373,465.8958,466.4069,1867.0
2022-04-18 14:00:00,483.68,484.02,483.29,483.29,850.0,466.4262,466.754,466.0501,466.0501,850.0
2022-04-18 14:10:00,483.03,483.68,482.31,482.99,2101.0,465.7993,466.4262,465.105,465.7608,2101.0
2022-04-18 14:20:00,482.61,483.95,482.46,482.95,2506.0,465.3943,466.6865,465.2497,465.7222,2506.0
2022-04-18 14:30:00,483.08,483.31,482.15,482.39,2660.0,465.8476,466.0694,464.9507,465.1822,2660.0
2022-04-18 14:40:00,481.72,481.72,480.6,481.5,2201.0,464.5361,464.5361,463.456,464.3239,2201.0
2022-04-18 14:50:00,481.56,481.88,480.72,480.82,9434.0,464.3818,464.6904,463.5717,463.6682,9434.0
2022-04-18 15:00:00,480.6,480.6,479.86,480.04,1472.0,463.456,463.456,462.7424,462.916,1472.0
2022-04-18 15:10:00,480.19,480.19,479.25,479.38,1503.0,463.0607,463.0607,462.1542,462.2795,1503.0
2022-04-18 15:20:00,479.47,479.48,477.73,477.74,3804.0,462.3663,462.376,460.6884,460.698,3804.0
2022-04-18 15:30:00,477.61,477.82,475.88,476.0,4609.0,460.5727,460.7752,458.9044,459.0201,4609.0
2022-04-18 15:40:00,475.95,476.67,475.34,475.34,8474.0,458.9719,459.6662,458.3837,458.3837,8474.0
2022-04-18 15:50:00,475.29,478.3,475.0,478.3,20175.0,458.3354,461.2381,458.0558,461.2381,20175.0
2022-04-19 09:30:00,478.19,480.56,475.06,477.5,24835.0,461.132,463.4175,458.1136,460.4666,24835.0
2022-04-19 09:40:00,476.16,480.22,475.66,480.22,3498.0,459.1744,463.0896,458.6922,463.0896,3498.0
2022-04-19 09:50:00,479.67,481.55,479.09,481.55,10015.0,462.5592,464.3721,461.9999,464.3721,10015.0
2022-04-19 10:00:00,481.32,482.6,480.13,482.59,7431.0,464.1503,465.3847,463.0028,465.375,7431.0
2022-04-19 10:10:00,482.62,482.73,480.96,482.3,11010.0,465.404,465.51,463.8032,465.0954,11010.0
2022-04-19 10:20:00,482.52,486.76,482.51,486.76,8806.0,465.3075,469.3963,465.2979,469.3963,8806.0
2022-04-19 10:30:00,486.86,489.1,486.33,489.1,25263.0,469.4927,471.6528,468.9816,471.6528,25263.0
2022-04-19 10:40:00,488.94,489.6,488.79,488.94,1907.0,471.4985,472.135,471.3539,471.4985,1907.0
2022-04-19 10:50:00,488.32,488.32,486.37,487.25,1211.0,470.9006,470.9006,469.0202,469.8688,1211.0
2022-04-19 11:00:00,486.76,487.62,486.68,487.14,2100.0,469.3963,470.2256,469.3191,469.7627,2100.0
2022-04-19 11:10:00,487.34,488.35,487.08,487.08,4008.0,469.9556,470.9296,469.7049,469.7049,4008.0
2022-04-19 11:20:00,487.14,489.02,486.66,489.02,3661.0,469.7627,471.5757,469.2999,471.5757,3661.0
2022-04-19 11:30:00,489.71,489.9,489.32,489.64,4757.0,472.2411,472.4243,471.865,472.1736,4757.0
2022-04-19 11:40:00,489.78,490.06,489.33,489.56,5957.0,472.3086,472.5786,471.8746,472.0964,5957.0
2022-04-19 11:50:00,489.69,490.72,489.68,489.87,2513.0,472.2218,473.215,472.2121,472.3953,2513.0
2022-04-19 12:00:00,489.38,489.74,488.68,489.74,5927.0,471.9228,472.27,471.2478,472.27,5927.0
2022-04-19 12:10:00,489.52,489.52,488.53,489.09,1601.0,472.0578,472.0578,471.1031,471.6432,1601.0
2022-04-19 12:20:00,489.25,489.68,488.23,488.23,6939.0,471.7975,472.2121,470.8138,470.8138,6939.0
2022-04-19 12:30:00,488.13,488.47,487.49,487.5,3044.0,470.7174,471.0453,470.1002,470.1099,3044.0
2022-04-19 12:40:00,487.85,488.61,487.85,488.35,1892.0,470.4474,471.1803,470.4474,470.9296,1892.0
2022-04-19 12:50:00,488.3,488.89,488.21,488.42,4200.0,470.8814,471.4503,470.7946,470.9971,4200.0
2022-04-19 13:00:00,488.59,489.34,488.59,489.13,2826.0,471.161,471.8843,471.161,471.6817,2826.0
2022-04-19 13:10:00,488.97,489.0,488.6,488.67,1393.0,471.5275,471.5564,471.1707,471.2382,1393.0
2022-04-19 13:20:00,488.86,488.86,487.86,487.86,2806.0,471.4214,471.4214,470.457,470.457,2806.0
2022-04-19 13:30:00,487.68,489.4,487.68,488.83,2419.0,470.2835,471.9421,470.2835,471.3924,2419.0
2022-04-19 13:40:00,488.62,488.82,488.28,488.77,1999.0,471.1899,471.3828,470.8621,471.3346,1999.0
2022-04-19 13:50:00,489.19,489.6,489.13,489.22,3124.0,471.7396,472.135,471.6817,471.7685,3124.0
2022-04-19 14:00:00,489.04,489.27,488.34,488.42,2585.0,471.595,471.8168,470.9199,470.9971,2585.0
2022-04-19 14:10:00,488.27,488.49,487.29,487.32,2100.0,470.8524,471.0646,469.9074,469.9363,2100.0
2022-04-19 14:20:00,487.57,488.11,487.27,488.05,2408.0,470.1774,470.6981,469.8881,470.6403,2408.0
2022-04-19 14:30:00,487.97,488.68,487.84,488.68,1218.0,470.5631,471.2478,470.4378,471.2478,1218.0
2022-04-19 14:40:00,488.54,488.74,488.32,488.43,2089.0,471.1128,471.3057,470.9006,471.0067,2089.0
2022-04-19 14:50:00,488.51,488.8,487.65,488.32,2397.0,471.0839,471.3635,470.2545,470.9006,2397.0
2022-04-19 15:00:00,487.9,488.79,487.73,488.63,1807.0,470.4956,471.3539,470.3317,471.1996,1807.0
2022-04-19 15:10:00,488.47,491.0,488.46,490.4,5367.0,471.0453,473.485,471.0356,472.9064,5367.0
2022-04-19 15:20:00,490.37,490.86,490.1,490.57,3444.0,472.8775,473.35,472.6171,473.0704,3444.0
2022-04-19 15:30:00,490.82,491.2,490.7,490.86,2938.0,473.3115,473.6779,473.1957,473.35,2938.0
2022-04-19 15:40:00,490.72,490.82,489.5,489.97,8518.0,473.215,473.3115,472.0385,472.4918,8518.0
2022-04-19 15:50:00,490.74,491.7,489.9,491.0,23273.0,473.2343,474.1601,472.4243,473.485,23273.0
2022-04-20 09:30:00,495.05,495.09,490.02,490.79,4111.0,477.3906,477.4291,472.54,473.2825,4111.0
2022-04-20 09:40:00,489.13,490.92,489.13,490.12,1336.0,471.6817,473.4079,471.6817,472.6364,1336.0
2022-04-20 09:50:00,490.4,492.18,487.79,490.22,4942.0,472.9064,474.6229,470.3895,472.7329,4942.0
2022-04-20 10:00:00,489.43,489.93,487.31,488.68,2734.0,471.971,472.4532,469.9267,471.2478,2734.0
2022-04-20 10:10:00,488.64,490.05,488.63,489.97,2800.0,471.2092,472.5689,471.1996,472.4918,2800.0
2022-04-20 10:20:00,490.52,493.22,489.64,492.59,12364.0,473.0222,475.6258,472.1736,475.0183,12364.0
2022-04-20 10:30:00,492.25,494.84,491.19,494.53,10339.0,474.6904,477.1881,473.6683,476.8891,10339.0
2022-04-20 10:40:00,494.62,495.43,494.23,494.59,7428.0,476.9759,477.757,476.5998,476.947,7428.0
2022-04-20 10:50:00,494.64,494.64,494.17,494.63,805.0,476.9952,476.9952,476.542,476.9855,805.0
2022-04-20 11:00:00,494.18,494.18,492.8,492.95,2777.0,476.5516,476.5516,475.2208,475.3655,2777.0
2022-04-20 11:10:00,493.01,493.01,491.29,491.29,1926.0,475.4233,475.4233,473.7647,473.7647,1926.0
2022-04-20 11:20:00,491.12,492.14,490.91,492.14,1000.0,473.6008,474.5844,473.3982,474.5844,1000.0
2022-04-20 11:30:00,492.61,493.54,492.61,493.54,1340.0,475.0376,475.9344,475.0376,475.9344,1340.0
2022-04-20 11:40:00,493.59,493.95,493.12,493.64,2877.0,475.9826,476.3298,475.5294,476.0309,2877.0
2022-04-20 11:50:00,493.42,493.98,493.14,493.78,3301.0,475.8187,476.3587,475.5487,476.1659,3301.0
2022-04-20 12:00:00,493.47,494.44,493.47,494.39,2133.0,475.8669,476.8023,475.8669,476.7541,2133.0
2022-04-20 12:10:00,494.24,494.31,493.36,493.87,2305.0,476.6095,476.677,475.7609,476.2527,2305.0
2022-04-20 12:20:00,493.81,493.95,493.37,493.62,1191.0,476.1948,476.3298,475.7705,476.0116,1191.0
2022-04-20 12:30:00,494.31,496.5,494.31,496.01,1500.0,476.677,478.7888,476.677,478.3163,1500.0
2022-04-20 12:40:00,496.23,496.55,495.85,496.34,2158.0,478.5285,478.8371,478.162,478.6345,2158.0
2022-04-20 12:50:00,496.53,496.7,496.22,496.22,805.0,478.8178,478.9817,478.5188,478.5188,805.0
2022-04-20 13:00:00,496.41,498.16,496.16,497.12,4224.0,478.7021,480.3896,478.461,479.3867,4224.0
2022-04-20 13:10:00,497.23,498.39,497.1,497.88,2976.0,479.4928,480.6114,479.3674,480.1196,2976.0
2022-04-20 13:20:00,497.92,498.09,497.42,497.7,2151.0,480.1582,480.3221,479.676,479.946,2151.0
2022-04-20 13:30:00,497.46,497.64,496.85,496.85,2208.0,479.7146,479.8882,479.1264,479.1264,2208.0
2022-04-20 13:40:00,497.05,498.29,497.04,497.58,2723.0,479.3192,480.515,479.3096,479.8303,2723.0
2022-04-20 13:50:00,497.09,497.45,497.03,497.03,1356.0,479.3578,479.705,479.2999,479.2999,1356.0
2022-04-20 14:00:00,497.37,497.67,497.12,497.13,2582.0,479.6278,479.9171,479.3867,479.3964,2582.0
2022-04-20 14:10:00,497.35,497.35,495.32,495.37,2004.0,479.6085,479.6085,477.6509,477.6992,2004.0
2022-04-20 14:20:00,495.51,496.24,494.97,495.09,2211.0,477.8342,478.5381,477.3134,477.4291,2211.0
2022-04-20 14:30:00,495.41,495.55,494.92,494.96,2145.0,477.7377,477.8727,477.2652,477.3038,2145.0
2022-04-20 14:40:00,494.82,495.17,494.05,494.73,3230.0,477.1688,477.5063,476.4262,477.082,3230.0
2022-04-20 14:50:00,494.53,494.53,492.73,493.54,3470.0,476.8891,476.8891,475.1533,475.9344,3470.0
2022-04-20 15:00:00,493.82,494.67,493.82,494.67,2674.0,476.2044,477.0241,476.2044,477.0241,2674.0
2022-04-20 15:10:00,494.81,495.4,494.33,495.19,3570.0,477.1591,477.7281,476.6963,477.5256,3570.0
2022-04-20 15:20:00,495.37,495.75,494.87,494.88,3021.0,477.6992,478.0656,477.217,477.2266,3021.0
2022-04-20 15:30:00,495.29,495.29,494.12,494.92,4330.0,477.622,477.622,476.4937,477.2652,4330.0
2022-04-20 15:40:00,494.71,496.36,494.71,495.92,6194.0,477.0627,478.6538,477.0627,478.2295,6194.0
2022-04-20 15:50:00,496.11,496.11,493.15,493.54,26028.0,478.4128,478.4128,475.5583,475.9344,26028.0
2022-04-21 09:30:00,499.4,499.99,497.4,497.4,2742.0,481.5854,482.1543,479.6567,479.6567,2742.0
2022-04-21 09:40:00,499.34,499.34,497.56,497.82,1134.0,481.5275,481.5275,479.811,480.0618,1134.0
2022-04-21 09:50:00,497.13,497.18,495.79,495.79,515.0,479.3964,479.4446,478.1042,478.1042,515.0
2022-04-21 10:00:00,495.28,495.28,492.28,492.45,1683.0,477.6124,477.6124,474.7194,474.8833,1683.0
2022-04-21 10:10:00,493.91,494.22,492.8,492.82,2514.0,476.2912,476.5902,475.2208,475.2401,2514.0
2022-04-21 10:20:00,492.27,494.53,491.7,494.53,3717.0,474.7097,476.8891,474.1601,476.8891,3717.0
2022-04-21 10:30:00,493.84,494.62,493.54,494.08,2706.0,476.2237,476.9759,475.9344,476.4552,2706.0
2022-04-21 10:40:00,493.33,493.36,492.17,492.57,8203.0,475.7319,475.7609,474.6133,474.999,8203.0
2022-04-21 10:50:00,491.1,491.76,489.84,490.21,2588.0,473.5815,474.2179,472.3664,472.7232,2588.0
2022-04-21 11:00:00,489.42,491.85,489.42,489.82,3294.0,471.9614,474.3047,471.9614,472.3471,3294.0
2022-04-21 11:10:00,490.87,492.19,489.62,489.62,2218.0,473.3597,474.6326,472.1543,472.1543,2218.0
2022-04-21 11:20:00,489.53,491.62,488.84,488.84,1521.0,472.0675,474.0829,471.4021,471.4021,1521.0
2022-04-21 11:30:00,489.84,489.84,487.17,487.17,1445.0,472.3664,472.3664,469.7917,469.7917,1445.0
2022-04-21 11:40:00,487.67,487.67,487.13,487.48,1049.0,470.2738,470.2738,469.7531,470.0906,1049.0
2022-04-21 11:50:00,487.31,487.72,486.25,486.25,1350.0,469.9267,470.322,468.9045,468.9045,1350.0
2022-04-21 12:00:00,485.0,485.75,483.88,484.09,3298.0,467.6991,468.4223,466.619,466.8215,3298.0
2022-04-21 12:10:00,483.4,484.49,483.4,484.49,1172.0,466.1561,467.2073,466.1561,467.2073,1172.0
2022-04-21 12:20:00,484.38,484.38,482.39,482.88,4429.0,467.1012,467.1012,465.1822,465.6547,4429.0
2022-04-21 12:30:00,482.24,483.65,481.84,483.64,5007.0,465.0375,466.3972,464.6518,466.3876,5007.0
2022-04-21 12:40:00,483.01,483.01,481.0,481.24,2426.0,465.7801,465.7801,463.8418,464.0732,2426.0
2022-04-21 12:50:00,481.1,481.78,480.15,480.95,12000.0,463.9382,464.5939,463.0221,463.7935,12000.0
2022-04-21 13:00:00,480.82,481.9,479.94,479.95,4203.0,463.6682,464.7097,462.8196,462.8292,4203.0
2022-04-21 13:10:00,479.83,480.19,478.14,478.14,9231.0,462.7135,463.0607,461.0838,461.0838,9231.0
2022-04-21 13:20:00,478.86,481.99,478.86,481.99,3450.0,461.7781,464.7964,461.7781,464.7964,3450.0
2022-04-21 13:30:00,481.92,482.74,480.84,481.02,3114.0,464.7289,465.5197,463.6875,463.861,3114.0
2022-04-21 13:40:00,481.19,481.92,480.76,481.53,1400.0,464.025,464.7289,463.6103,464.3529,1400.0
2022-04-21 13:50:00,481.69,482.13,481.32,481.49,3103.0,464.5071,464.9314,464.1503,464.3143,3103.0
2022-04-21 14:00:00,480.96,480.96,479.58,479.58,4400.0,463.8032,463.8032,462.4724,462.4724,4400.0
2022-04-21 14:10:00,479.71,480.5,478.12,478.12,3843.0,462.5978,463.3596,461.0645,461.0645,3843.0
2022-04-21 14:20:00,477.97,478.59,477.73,478.34,3800.0,460.9198,461.5177,460.6884,461.2766,3800.0
2022-04-21 14:30:00,478.14,480.52,477.97,478.21,4123.0,461.0838,463.3789,460.9198,461.1513,4123.0
2022-04-21 14:40:00,478.65,478.88,477.01,477.09,4833.0,461.5756,461.7974,459.9941,460.0712,4833.0
2022-04-21 14:50:00,476.97,477.52,476.17,477.12,4029.0,459.9555,460.4859,459.1841,460.1002,4029.0
2022-04-21 15:00:00,476.59,476.64,475.26,475.45,2300.0,459.5891,459.6373,458.3065,458.4897,2300.0
2022-04-21 15:10:00,475.04,476.24,474.64,475.71,5325.0,458.0944,459.2516,457.7086,458.7405,5325.0
2022-04-21 15:20:00,475.52,476.63,474.74,476.63,7649.0,458.5572,459.6276,457.8051,459.6276,7649.0
2022-04-21 15:30:00,476.57,476.57,474.16,475.31,4622.0,459.5698,459.5698,457.2458,458.3547,4622.0
2022-04-21 15:40:00,475.47,475.78,473.54,473.72,10556.0,458.509,458.808,456.6479,456.8215,10556.0
2022-04-21 15:50:00,474.53,476.25,474.53,475.42,24854.0,457.6026,459.2612,457.6026,458.4608,24854.0
2022-04-22 09:30:00,466.27,472.41,466.17,469.8,12728.0,449.6372,455.5582,449.5408,453.0413,12728.0
2022-04-22 09:40:00,468.67,468.67,463.24,465.94,6098.0,451.9516,451.9516,446.7153,449.319,6098.0
2022-04-22 09:50:00,466.45,466.9,464.07,464.84,2652.0,449.8108,450.2447,447.5157,448.2582,2652.0
2022-04-22 10:00:00,464.69,470.43,464.69,470.43,3717.0,448.1136,453.6488,448.1136,453.6488,3717.0
2022-04-22 10:10:00,470.0,470.03,468.05,468.05,6103.0,453.2342,453.2631,451.3537,451.3537,6103.0
2022-04-22 10:20:00,467.25,467.58,465.91,467.03,2200.0,450.5822,450.9005,449.29,450.3701,2200.0
2022-04-22 10:30:00,466.86,468.81,466.76,467.19,2788.0,450.2062,452.0866,450.1097,450.5244,2788.0
2022-04-22 10:40:00,466.82,467.35,465.72,466.73,3481.0,450.1676,450.6787,449.1068,450.0808,3481.0
2022-04-22 10:50:00,466.48,467.91,465.88,466.24,5796.0,449.8397,451.2187,449.2611,449.6083,5796.0
2022-04-22 11:00:00,466.69,468.91,466.33,468.58,3548.0,450.0422,452.183,449.6951,451.8648,3548.0
2022-04-22 11:10:00,468.27,469.49,467.96,469.24,5600.0,451.5659,452.7423,451.2669,452.5013,5600.0
2022-04-22 11:20:00,470.37,470.37,468.27,468.27,1625.0,453.591,453.591,451.5659,451.5659,1625.0
2022-04-22 11:30:00,468.44,469.6,467.51,467.52,2352.0,451.7298,452.8484,450.833,450.8426,2352.0
2022-04-22 11:40:00,467.31,467.89,467.0,467.0,2246.0,450.6401,451.1994,450.3412,450.3412,2246.0
2022-04-22 11:50:00,466.43,466.76,466.02,466.46,1400.0,449.7915,450.1097,449.3961,449.8204,1400.0
2022-04-22 12:00:00,466.33,466.33,464.3,464.3,4502.0,449.6951,449.6951,447.7375,447.7375,4502.0
2022-04-22 12:10:00,464.48,464.69,462.78,463.44,7424.0,447.9111,448.1136,446.2717,446.9082,7424.0
2022-04-22 12:20:00,463.37,465.03,463.03,464.21,3728.0,446.8407,448.4414,446.5128,447.6507,3728.0
2022-04-22 12:30:00,464.46,465.77,464.46,465.3,1750.0,447.8918,449.155,447.8918,448.7018,1750.0
2022-04-22 12:40:00,465.49,465.81,465.01,465.66,2707.0,448.885,449.1936,448.4222,449.049,2707.0
2022-04-22 12:50:00,465.13,465.14,463.57,463.57,3609.0,448.5379,448.5475,447.0335,447.0335,3609.0
2022-04-22 13:00:00,463.34,463.59,462.91,463.53,1500.0,446.8117,447.0528,446.3971,446.9949,1500.0
2022-04-22 13:10:00,463.33,464.64,463.33,464.18,1700.0,446.8021,448.0654,446.8021,447.6218,1700.0
2022-04-22 13:20:00,463.85,464.06,462.86,463.91,3395.0,447.3035,447.506,446.3488,447.3614,3395.0
2022-04-22 13:30:00,463.7,463.74,462.97,463.1,2382.0,447.1589,447.1975,446.4549,446.5803,2382.0
2022-04-22 13:40:00,463.03,463.38,462.4,463.0,5193.0,446.5128,446.8503,445.9053,446.4839,5193.0
2022-04-22 13:50:00,462.88,463.01,461.38,461.78,5620.0,446.3681,446.4935,444.9216,445.3074,5620.0
2022-04-22 14:00:00,461.11,461.48,460.01,460.18,6877.0,444.6613,445.0181,443.6005,443.7644,6877.0
2022-04-22 14:10:00,460.0,461.1,458.61,461.1,5428.0,443.5909,444.6516,442.2505,444.6516,5428.0
2022-04-22 14:20:00,461.17,462.04,459.82,460.07,2707.0,444.7191,445.5581,443.4173,443.6584,2707.0
2022-04-22 14:30:00,460.04,460.36,458.36,458.45,7218.0,443.6294,443.938,442.0094,442.0962,7218.0
2022-04-22 14:40:00,458.49,459.66,458.48,459.09,12686.0,442.1347,443.263,442.1251,442.7133,12686.0
2022-04-22 14:50:00,458.86,458.88,457.37,458.36,4675.0,442.4915,442.5108,441.0547,442.0094,4675.0
2022-04-22 15:00:00,458.57,458.57,457.5,457.5,4018.0,442.2119,442.2119,441.1801,441.1801,4018.0
2022-04-22 15:10:00,457.74,460.94,457.13,460.8,3498.0,441.4115,444.4973,440.8232,444.3623,3498.0
2022-04-22 15:20:00,460.85,461.1,459.63,459.96,4800.0,444.4105,444.6516,443.2341,443.5523,4800.0
2022-04-22 15:30:00,460.05,462.27,460.04,461.19,7933.0,443.6391,445.7799,443.6294,444.7384,7933.0
2022-04-22 15:40:00,461.31,461.32,457.21,457.38,11667.0,444.8541,444.8638,440.9004,441.0643,11667.0
2022-04-22 15:50:00,456.74,457.27,455.67,455.92,42728.0,440.4472,440.9583,439.4153,439.6564,42728.0
2022-04-25 09:30:00,451.84,458.86,451.5,458.07,8001.0,435.722,442.4915,435.3941,441.7297,8001.0
2022-04-25 09:40:00,457.57,458.23,452.38,454.23,10219.0,441.2476,441.884,436.2427,438.0267,10219.0
2022-04-25 09:50:00,454.68,457.5,453.69,453.95,8248.0,438.4606,441.1801,437.506,437.7567,8248.0
2022-04-25 10:00:00,453.8,454.87,452.67,454.87,9299.0,437.612,438.6439,436.5223,438.6439,9299.0
2022-04-25 10:10:00,454.84,455.94,454.33,455.5,6629.0,438.6149,439.6757,438.1231,439.2514,6629.0
2022-04-25 10:20:00,455.47,459.8,454.44,459.1,6523.0,439.2225,443.398,438.2292,442.723,6523.0
2022-04-25 10:30:00,458.98,460.44,457.44,457.47,3732.0,442.6073,444.0152,441.1222,441.1511,3732.0
2022-04-25 10:40:00,457.05,458.74,455.7,458.74,5047.0,440.7461,442.3758,439.4443,442.3758,5047.0
2022-04-25 10:50:00,458.54,458.54,455.22,456.18,12472.0,442.183,442.183,438.9814,439.9071,12472.0
2022-04-25 11:00:00,456.73,457.67,456.35,456.35,3475.0,440.4375,441.344,440.0711,440.0711,3475.0
2022-04-25 11:10:00,456.22,457.16,454.21,454.91,5122.0,439.9457,440.8522,438.0074,438.6824,5122.0
2022-04-25 11:20:00,455.44,458.08,455.43,455.96,3067.0,439.1935,441.7394,439.1839,439.695,3067.0
2022-04-25 11:30:00,455.29,456.52,454.38,455.23,4240.0,439.0489,440.235,438.1713,438.991,4240.0
2022-04-25 11:40:00,455.25,455.35,451.34,451.34,4430.0,439.0103,439.1067,435.2398,435.2398,4430.0
2022-04-25 11:50:00,451.55,451.99,450.58,451.2,5807.0,435.4423,435.8666,434.5069,435.1048,5807.0
2022-04-25 12:00:00,450.91,453.6,450.4,453.02,5360.0,434.8251,437.4192,434.3333,436.8599,5360.0
2022-04-25 12:10:00,452.5,453.81,452.1,452.4,5819.0,436.3584,437.6217,435.9727,436.262,5819.0
2022-04-25 12:20:00,452.64,453.31,452.59,452.65,3723.0,436.4934,437.1395,436.4452,436.5031,3723.0
2022-04-25 12:30:00,451.89,454.2,451.89,453.74,3652.0,435.7702,437.9978,435.7702,437.5542,3652.0
2022-04-25 12:40:00,453.17,454.17,452.56,453.46,3220.0,437.0045,437.9688,436.4163,437.2842,3220.0
2022-04-25 12:50:00,455.31,455.31,453.21,453.71,1823.0,439.0682,439.0682,437.0431,437.5252,1823.0
2022-04-25 13:00:00,453.7,453.7,451.79,452.41,2690.0,437.5156,437.5156,435.6737,436.2716,2690.0
2022-04-25 13:10:00,454.53,455.92,454.53,455.92,2636.0,438.316,439.6564,438.316,439.6564,2636.0
2022-04-25 13:20:00,456.29,456.29,453.13,454.08,5397.0,440.0132,440.0132,436.9659,437.882,5397.0
2022-04-25 13:30:00,453.65,455.05,453.65,454.97,10884.0,437.4674,438.8174,437.4674,438.7403,10884.0
2022-04-25 13:40:00,455.23,456.3,455.14,455.64,4100.0,438.991,440.0229,438.9042,439.3864,4100.0
2022-04-25 13:50:00,455.57,455.77,454.6,455.29,11948.0,439.3189,439.5118,438.3835,439.0489,11948.0
2022-04-25 14:00:00,455.57,457.18,454.69,456.76,6526.0,439.3189,440.8715,438.4703,440.4664,6526.0
2022-04-25 14:10:00,456.87,458.92,455.77,458.4,4530.0,440.5725,442.5494,439.5118,442.0479,4530.0
2022-04-25 14:20:00,457.7,459.32,457.65,459.17,2010.0,441.3729,442.9351,441.3247,442.7905,2010.0
2022-04-25 14:30:00,459.44,460.21,458.65,458.66,9378.0,443.0508,443.7934,442.289,442.2987,9378.0
2022-04-25 14:40:00,458.45,460.2,458.16,460.2,4068.0,442.0962,443.7837,441.8165,443.7837,4068.0
2022-04-25 14:50:00,460.14,460.15,459.25,459.25,7539.0,443.7259,443.7355,442.8676,442.8676,7539.0
2022-04-25 15:00:00,459.26,459.5,456.59,457.13,5898.0,442.8773,443.1087,440.3025,440.8232,5898.0
2022-04-25 15:10:00,456.99,460.31,456.7,460.31,5423.0,440.6882,443.8898,440.4086,443.8898,5423.0
2022-04-25 15:20:00,460.16,461.75,460.16,461.09,6885.0,443.7452,445.2784,443.7452,444.642,6885.0
2022-04-25 15:30:00,461.51,463.42,461.51,463.4,13301.0,445.047,446.8889,445.047,446.8696,13301.0
2022-04-25 15:40:00,463.54,463.93,462.1,463.02,16371.0,447.0046,447.3807,445.616,446.5031,16371.0
2022-04-25 15:50:00,462.72,463.78,462.05,462.3,62693.0,446.2138,447.236,445.5677,445.8088,62693.0
2022-04-26 09:30:00,450.0,462.0,450.0,461.37,13372.0,433.9476,445.5195,433.9476,444.912,13372.0
2022-04-26 09:40:00,461.4,461.4,453.71,455.77,6635.0,444.9409,444.9409,437.5252,439.5118,6635.0
2022-04-26 09:50:00,454.85,456.09,452.24,454.1,5187.0,438.6246,439.8203,436.1077,437.9013,5187.0
2022-04-26 10:00:00,454.04,454.05,450.94,450.96,2680.0,437.8435,437.8531,434.8541,434.8733,2680.0
2022-04-26 10:10:00,451.48,451.48,447.3,448.2,2516.0,435.3748,435.3748,431.3439,432.2118,2516.0
2022-04-26 10:20:00,447.33,451.0,446.86,449.95,14463.0,431.3728,434.9119,430.9196,433.8994,14463.0
2022-04-26 10:30:00,451.94,451.94,449.76,450.0,2400.0,435.8184,435.8184,433.7162,433.9476,2400.0
2022-04-26 10:40:00,450.35,453.0,448.85,450.44,5788.0,434.2851,436.8406,432.8386,434.3719,5788.0
2022-04-26 10:50:00,449.7,450.78,448.82,449.52,4672.0,433.6583,434.6998,432.8097,433.4847,4672.0
2022-04-26 11:00:00,448.75,448.75,446.95,447.53,9038.0,432.7422,432.7422,431.0064,431.5657,9038.0
2022-04-26 11:10:00,447.53,447.79,445.01,445.26,4977.0,431.5657,431.8164,429.1356,429.3767,4977.0
2022-04-26 11:20:00,444.3,445.96,443.84,444.78,4948.0,428.4509,430.0517,428.0073,428.9138,4948.0
2022-04-26 11:30:00,444.52,444.57,439.21,440.04,15633.0,428.6631,428.7113,423.5425,424.3429,15633.0
2022-04-26 11:40:00,440.0,441.76,439.3,440.86,12220.0,424.3043,426.0015,423.6293,425.1336,12220.0
2022-04-26 11:50:00,440.18,440.66,438.11,438.11,5478.0,424.4779,424.9408,422.4817,422.4817,5478.0
2022-04-26 12:00:00,438.18,439.61,438.17,439.48,6642.0,422.5492,423.9282,422.5396,423.8029,6642.0
2022-04-26 12:10:00,439.41,439.71,438.66,439.52,5177.0,423.7354,424.0247,423.0121,423.8414,5177.0
2022-04-26 12:20:00,439.52,440.71,439.06,439.28,8320.0,423.8414,424.989,423.3978,423.61,8320.0
2022-04-26 12:30:00,438.94,439.0,436.69,436.69,7506.0,423.2821,423.34,421.1124,421.1124,7506.0
2022-04-26 12:40:00,435.95,436.23,434.5,435.01,9772.0,420.3988,420.6688,419.0005,419.4923,9772.0
2022-04-26 12:50:00,435.43,437.28,435.38,437.28,5879.0,419.8973,421.6813,419.8491,421.6813,5879.0
2022-04-26 13:00:00,436.66,436.66,433.61,433.81,2816.0,421.0835,421.0835,418.1423,418.3351,2816.0
2022-04-26 13:10:00,433.81,435.5,433.81,435.07,12594.0,418.3351,419.9648,418.3351,419.5502,12594.0
2022-04-26 13:20:00,435.03,436.34,434.87,436.03,5460.0,419.5116,420.7749,419.3573,420.4759,5460.0
2022-04-26 13:30:00,435.77,437.84,435.77,437.22,10890.0,420.2252,422.2214,420.2252,421.6235,10890.0
2022-04-26 13:40:00,437.81,437.82,434.7,434.71,5477.0,422.1924,422.2021,419.1934,419.203,5477.0
2022-04-26 13:50:00,434.93,435.13,433.0,433.22,8831.0,419.4152,419.608,417.554,417.7662,8831.0
2022-04-26 14:00:00,433.29,433.29,431.81,431.81,8882.0,417.8337,417.8337,416.4065,416.4065,8882.0
2022-04-26 14:10:00,431.72,433.03,431.63,432.25,17527.0,416.3197,417.5829,416.2329,416.8308,17527.0
2022-04-26 14:20:00,432.01,432.57,431.64,431.96,11869.0,416.5993,417.1394,416.2425,416.5511,11869.0
2022-04-26 14:30:00,431.96,436.16,431.39,436.04,19890.0,416.5511,420.6013,416.0014,420.4856,19890.0
2022-04-26 14:40:00,435.92,436.51,434.54,435.05,7381.0,420.3699,420.9388,419.0391,419.5309,7381.0
2022-04-26 14:50:00,434.98,438.63,434.98,438.45,7655.0,419.4634,422.9832,419.4634,422.8096,7655.0
2022-04-26 15:00:00,438.18,439.41,435.6,435.95,8984.0,422.5492,423.7354,420.0613,420.3988,8984.0
2022-04-26 15:10:00,435.85,435.85,430.88,431.32,11464.0,420.3023,420.3023,415.5096,415.9339,11464.0
2022-04-26 15:20:00,431.4,432.99,430.44,430.94,25169.0,416.0111,417.5444,415.0853,415.5675,25169.0
2022-04-26 15:30:00,431.13,431.13,429.21,430.71,21971.0,415.7507,415.7507,413.8992,415.3457,21971.0
2022-04-26 15:40:00,430.67,432.62,429.74,431.8,29561.0,415.3071,417.1876,414.4103,416.3968,29561.0
2022-04-26 15:50:00,431.68,432.64,429.81,429.81,53600.0,416.2811,417.2069,414.4778,414.4778,53600.0
2022-04-27 09:30:00,429.61,435.62,429.61,430.84,18683.0,414.2849,420.0806,414.2849,415.4711,18683.0
2022-04-27 09:40:00,431.24,434.22,431.24,434.22,5957.0,415.8568,418.7305,415.8568,418.7305,5957.0
2022-04-27 09:50:00,435.06,435.07,431.95,432.48,4579.0,419.5405,419.5502,416.5415,417.0526,4579.0
2022-04-27 10:00:00,432.4,433.01,428.55,428.98,16194.0,416.9754,417.5637,413.2628,413.6774,16194.0
2022-04-27 10:10:00,428.54,429.15,421.7,422.33,13950.0,413.2531,413.8414,406.6571,407.2646,13950.0
2022-04-27 10:20:00,422.65,423.7,420.76,420.76,7444.0,407.5732,408.5858,405.7506,405.7506,7444.0
2022-04-27 10:30:00,420.85,423.9,420.03,423.9,11080.0,405.8374,408.7786,405.0467,408.7786,11080.0
2022-04-27 10:40:00,424.17,425.78,423.74,425.78,9480.0,409.039,410.5916,408.6243,410.5916,9480.0
2022-04-27 10:50:00,426.03,426.03,421.76,422.28,7085.0,410.8326,410.8326,406.715,407.2164,7085.0
2022-04-27 11:00:00,422.28,424.1,419.51,419.51,5818.0,407.2164,408.9715,404.5452,404.5452,5818.0
2022-04-27 11:10:00,419.02,421.62,418.48,420.46,8434.0,404.0727,406.58,403.552,405.4613,8434.0
2022-04-27 11:20:00,420.22,420.43,418.08,418.76,7974.0,405.2299,405.4324,403.1662,403.822,7974.0
2022-04-27 11:30:00,419.13,421.78,418.79,421.01,5121.0,404.1788,406.7343,403.8509,405.9917,5121.0
2022-04-27 11:40:00,420.62,420.63,417.67,418.3,6760.0,405.6156,405.6253,402.7709,403.3784,6760.0
2022-04-27 11:50:00,418.28,418.69,416.37,416.87,8293.0,403.3591,403.7545,401.5172,401.9994,8293.0
2022-04-27 12:00:00,416.8,420.82,415.33,420.82,17457.0,401.9319,405.8085,400.5143,405.8085,17457.0
2022-04-27 12:10:00,420.28,420.69,419.36,419.91,4853.0,405.2878,405.6831,404.4006,404.931,4853.0
2022-04-27 12:20:00,420.06,423.46,420.03,423.08,5309.0,405.0756,408.3543,405.0467,407.9879,5309.0
2022-04-27 12:30:00,423.38,423.38,421.54,422.14,3677.0,408.2772,408.2772,406.5028,407.0814,3677.0
2022-04-27 12:40:00,422.07,422.9,421.09,421.14,6084.0,407.0139,407.8143,406.0689,406.1171,6084.0
2022-04-27 12:50:00,421.12,423.15,420.73,423.15,7057.0,406.0978,408.0554,405.7217,408.0554,7057.0
2022-04-27 13:00:00,422.61,422.67,419.59,419.59,23516.0,407.5346,407.5925,404.6224,404.6224,23516.0
2022-04-27 13:10:00,419.69,420.41,419.02,420.2,7089.0,404.7188,405.4131,404.0727,405.2106,7089.0
2022-04-27 13:20:00,420.88,422.5,420.2,422.42,8824.0,405.8664,407.4286,405.2106,407.3514,8824.0
2022-04-27 13:30:00,422.45,423.13,421.81,421.94,2401.0,407.3804,408.0361,406.7632,406.8885,2401.0
2022-04-27 13:40:00,421.16,422.45,420.52,422.0,3740.0,406.1364,407.3804,405.5192,406.9464,3740.0
2022-04-27 13:50:00,422.52,423.46,422.03,422.61,2826.0,407.4479,408.3543,406.9753,407.5346,2826.0
2022-04-27 14:00:00,422.59,422.64,421.36,421.94,3770.0,407.5154,407.5636,406.3292,406.8885,3770.0
2022-04-27 14:10:00,422.14,422.94,421.18,422.77,6837.0,407.0814,407.8529,406.1557,407.6889,6837.0
2022-04-27 14:20:00,423.11,423.18,421.13,421.34,16603.0,408.0168,408.0843,406.1074,406.31,16603.0
2022-04-27 14:30:00,421.18,421.92,420.03,420.98,8593.0,406.1557,406.8693,405.0467,405.9628,8593.0
2022-04-27 14:40:00,421.34,423.36,421.34,422.99,10412.0,406.31,408.2579,406.31,407.9011,10412.0
2022-04-27 14:50:00,423.0,423.04,421.03,421.48,14184.0,407.9107,407.9493,406.011,406.445,14184.0
2022-04-27 15:00:00,421.18,421.86,420.58,421.43,17735.0,406.1557,406.8114,405.5771,406.3967,17735.0
2022-04-27 15:10:00,421.58,421.7,420.29,420.42,9743.0,406.5414,406.6571,405.2974,405.4228,9743.0
2022-04-27 15:20:00,420.23,421.04,419.33,420.59,10591.0,405.2395,406.0207,404.3717,405.5867,10591.0
2022-04-27 15:30:00,420.52,420.53,417.76,417.76,12860.0,405.5192,405.5288,402.8577,402.8577,12860.0
2022-04-27 15:40:00,417.92,419.17,417.32,417.58,16355.0,403.0119,404.2174,402.4334,402.6841,16355.0
2022-04-27 15:50:00,417.2,418.54,416.26,417.01,55694.0,402.3176,403.6098,401.4112,402.1344,55694.0
2022-04-28 09:30:00,426.56,427.0,424.39,426.11,10599.0,411.3437,411.768,409.2512,410.9098,10599.0
2022-04-28 09:40:00,426.16,427.63,425.0,426.16,11626.0,410.958,412.3756,409.8394,410.958,11626.0
2022-04-28 09:50:00,426.5,429.53,426.2,429.44,8691.0,411.2859,414.2078,410.9966,414.121,8691.0
2022-04-28 10:00:00,429.04,429.04,425.85,427.15,5837.0,413.7353,413.7353,410.6591,411.9127,5837.0
2022-04-28 10:10:00,427.52,427.9,425.23,426.64,8199.0,412.2695,412.6359,410.0612,411.4209,8199.0
2022-04-28 10:20:00,426.59,426.6,424.22,424.26,14377.0,411.3727,411.3823,409.0872,409.1258,14377.0
2022-04-28 10:30:00,424.51,425.63,422.95,425.02,5520.0,409.3669,410.4469,407.8625,409.8587,5520.0
2022-04-28 10:40:00,425.03,425.16,423.16,423.59,8382.0,409.8683,409.9937,408.065,408.4797,8382.0
2022-04-28 10:50:00,423.04,426.11,422.49,426.02,9949.0,407.9493,410.9098,407.4189,410.823,9949.0
2022-04-28 11:00:00,426.1,429.43,426.1,429.43,4391.0,410.9002,414.1114,410.9002,414.1114,4391.0
2022-04-28 11:10:00,429.07,429.36,428.44,429.36,2635.0,413.7642,414.0439,413.1567,414.0439,2635.0
2022-04-28 11:20:00,428.88,429.92,428.52,428.99,7908.0,413.581,414.5839,413.2338,413.6871,7908.0
2022-04-28 11:30:00,429.38,430.16,428.96,428.96,5098.0,414.0631,414.8153,413.6581,413.6581,5098.0
2022-04-28 11:40:00,428.9,429.16,428.07,428.22,6321.0,413.6003,413.851,412.7999,412.9445,6321.0
2022-04-28 11:50:00,428.11,429.31,427.65,429.31,3404.0,412.8385,413.9956,412.3949,413.9956,3404.0
2022-04-28 12:00:00,429.26,429.26,427.79,428.06,6950.0,413.9474,413.9474,412.5299,412.7902,6950.0
2022-04-28 12:10:00,428.12,430.18,428.12,429.94,1850.0,412.8481,414.8346,412.8481,414.6032,1850.0
2022-04-28 12:20:00,430.66,431.58,430.28,431.58,2469.0,415.2975,416.1847,414.931,416.1847,2469.0
2022-04-28 12:30:00,431.63,432.12,431.42,432.12,2396.0,416.2329,416.7054,416.0304,416.7054,2396.0
2022-04-28 12:40:00,432.49,434.47,432.11,433.84,5711.0,417.0622,418.9716,416.6958,418.3641,5711.0
2022-04-28 12:50:00,433.29,433.48,432.9,433.43,1649.0,417.8337,418.0169,417.4576,417.9687,1649.0
2022-04-28 13:00:00,433.71,436.16,433.62,435.84,2840.0,418.2387,420.6013,418.1519,420.2927,2840.0
2022-04-28 13:10:00,436.01,437.16,435.76,435.76,3836.0,420.4566,421.5656,420.2156,420.2156,3836.0
2022-04-28 13:20:00,436.35,436.44,435.59,436.0,3558.0,420.7845,420.8713,420.0516,420.447,3558.0
2022-04-28 13:30:00,435.78,437.5,435.4,437.5,8481.0,420.2348,421.8935,419.8684,421.8935,8481.0
2022-04-28 13:40:00,437.07,438.42,436.63,438.06,6778.0,421.4788,422.7807,421.0545,422.4335,6778.0
2022-04-28 13:50:00,438.67,438.89,437.03,437.62,5416.0,423.0218,423.2339,421.4403,422.0092,5416.0
2022-04-28 14:00:00,437.65,437.69,436.34,437.11,4838.0,422.0381,422.0767,420.7749,421.5174,4838.0
2022-04-28 14:10:00,437.36,437.41,436.34,436.45,4629.0,421.7585,421.8067,420.7749,420.8809,4629.0
2022-04-28 14:20:00,436.47,437.47,436.47,436.86,7029.0,420.9002,421.8646,420.9002,421.2763,7029.0
2022-04-28 14:30:00,437.06,437.06,436.05,436.18,2763.0,421.4692,421.4692,420.4952,420.6206,2763.0
2022-04-28 14:40:00,436.12,438.01,436.12,438.01,2477.0,420.5627,422.3853,420.5627,422.3853,2477.0
2022-04-28 14:50:00,438.14,438.7,436.92,437.19,3469.0,422.5107,423.0507,421.3342,421.5945,3469.0
2022-04-28 15:00:00,437.06,438.49,436.88,438.37,3100.0,421.4692,422.8482,421.2956,422.7325,3100.0
2022-04-28 15:10:00,438.3,438.3,437.44,437.92,3912.0,422.665,422.665,421.8356,422.2985,3912.0
2022-04-28 15:20:00,437.92,438.1,437.05,437.09,5304.0,422.2985,422.4721,421.4595,421.4981,5304.0
2022-04-28 15:30:00,436.7,436.7,434.69,435.06,9291.0,421.122,421.122,419.1837,419.5405,9291.0
2022-04-28 15:40:00,435.39,435.93,432.68,432.74,19845.0,419.8588,420.3795,417.2454,417.3033,19845.0
2022-04-28 15:50:00,432.62,433.71,431.4,433.38,55469.0,417.1876,418.2387,416.0111,417.9205,55469.0
2022-04-29 09:30:00,428.76,431.23,426.87,430.0,14190.0,413.4653,415.8472,411.6427,414.661,14190.0
2022-04-29 09:40:00,429.81,429.87,426.85,428.97,6532.0,414.4778,414.5357,411.6234,413.6678,6532.0
2022-04-29 09:50:00,429.11,432.49,428.73,431.86,2767.0,413.8028,417.0622,413.4363,416.4547,2767.0
2022-04-29 10:00:00,431.91,432.29,428.73,429.44,8074.0,416.5029,416.8693,413.4363,414.121,8074.0
2022-04-29 10:10:00,429.19,430.81,426.85,427.52,4788.0,413.8799,415.4421,411.6234,412.2695,4788.0
2022-04-29 10:20:00,427.52,428.29,426.74,427.54,4337.0,412.2695,413.012,411.5173,412.2888,4337.0
2022-04-29 10:30:00,427.59,429.6,427.22,429.15,4716.0,412.337,414.2753,411.9802,413.8414,4716.0
2022-04-29 10:40:00,429.45,429.98,428.54,428.54,10866.0,414.1307,414.6417,413.2531,413.2531,10866.0
2022-04-29 10:50:00,428.04,430.56,428.04,430.29,13830.0,412.7709,415.2011,412.7709,414.9407,13830.0
2022-04-29 11:00:00,430.04,430.54,429.15,429.28,6203.0,414.6996,415.1818,413.8414,413.9667,6203.0
2022-04-29 11:10:00,429.5,430.55,428.36,429.73,7770.0,414.1789,415.1914,413.0795,414.4007,7770.0
2022-04-29 11:20:00,429.68,430.53,428.77,428.78,1007.0,414.3524,415.1721,413.4749,413.4846,1007.0
2022-04-29 11:30:00,428.71,430.52,428.71,430.02,2915.0,413.417,415.1625,413.417,414.6803,2915.0
2022-04-29 11:40:00,429.48,431.26,429.48,430.31,3971.0,414.1596,415.8761,414.1596,414.96,3971.0
2022-04-29 11:50:00,430.38,430.48,428.41,428.81,2759.0,415.0275,415.1239,413.1277,413.5135,2759.0
2022-04-29 12:00:00,428.2,428.2,426.37,426.99,2888.0,412.9252,412.9252,411.1605,411.7584,2888.0
2022-04-29 12:10:00,426.95,427.08,426.38,426.38,975.0,411.7198,411.8452,411.1702,411.1702,975.0
2022-04-29 12:20:00,426.34,427.15,425.95,427.04,3262.0,411.1316,411.9127,410.7555,411.8066,3262.0
2022-04-29 12:30:00,426.37,426.95,426.11,426.83,2610.0,411.1605,411.7198,410.9098,411.6041,2610.0
2022-04-29 12:40:00,427.44,427.51,426.38,427.35,17200.0,412.1924,412.2599,411.1702,412.1056,17200.0
2022-04-29 12:50:00,427.05,427.07,426.39,426.74,2402.0,411.8163,411.8356,411.1798,411.5173,2402.0
2022-04-29 13:00:00,426.65,427.9,426.65,426.93,2635.0,411.4305,412.6359,411.4305,411.7005,2635.0
2022-04-29 13:10:00,426.74,428.0,426.68,427.95,2283.0,411.5173,412.7324,411.4595,412.6842,2283.0
2022-04-29 13:20:00,427.78,429.13,427.77,428.53,5077.0,412.5202,413.8221,412.5106,413.2435,5077.0
2022-04-29 13:30:00,428.99,429.56,428.66,429.1,1300.0,413.6871,414.2367,413.3688,413.7931,1300.0
2022-04-29 13:40:00,428.88,428.88,426.79,426.84,2251.0,413.581,413.581,411.5655,411.6138,2251.0
2022-04-29 13:50:00,426.55,427.14,426.55,427.11,1771.0,411.3341,411.9031,411.3341,411.8741,1771.0
2022-04-29 14:00:00,427.47,427.47,425.65,425.81,3211.0,412.2213,412.2213,410.4662,410.6205,3211.0
2022-04-29 14:10:00,425.75,427.03,425.41,426.5,5765.0,410.5626,411.797,410.2348,411.2859,5765.0
2022-04-29 14:20:00,426.43,426.45,425.59,425.78,3885.0,411.2184,411.2377,410.4083,410.5916,3885.0
2022-04-29 14:30:00,425.76,426.6,425.55,425.78,3466.0,410.5723,411.3823,410.3698,410.5916,3466.0
2022-04-29 14:40:00,425.88,425.88,424.75,424.75,3010.0,410.688,410.688,409.5983,409.5983,3010.0
2022-04-29 14:50:00,424.79,425.44,423.98,425.28,4552.0,409.6369,410.2637,408.8558,410.1094,4552.0
2022-04-29 15:00:00,425.15,425.77,424.24,424.42,5494.0,409.984,410.5819,409.1065,409.2801,5494.0
2022-04-29 15:10:00,424.5,425.59,424.07,425.59,9440.0,409.3572,410.4083,408.9426,410.4083,9440.0
2022-04-29 15:20:00,425.49,425.74,424.54,424.54,21873.0,410.3119,410.553,409.3958,409.3958,21873.0
2022-04-29 15:30:00,424.59,426.33,424.11,426.11,14821.0,409.444,411.1219,408.9811,410.9098,14821.0
2022-04-29 15:40:00,425.86,425.91,423.5,423.52,17080.0,410.6687,410.7169,408.3929,408.4122,17080.0
2022-04-29 15:50:00,423.3,423.3,420.55,421.31,65450.0,408.2,408.2,405.5481,406.281,65450.0
2022-05-02 09:30:00,418.84,422.24,417.13,419.47,16502.0,403.8991,407.1778,402.2501,404.5067,16502.0
2022-05-02 09:40:00,419.54,423.87,418.35,419.28,7452.0,404.5742,408.7497,403.4266,404.3234,7452.0
2022-05-02 09:50:00,419.62,420.66,417.31,419.28,4600.0,404.6513,405.6542,402.4237,404.3234,4600.0
2022-05-02 10:00:00,419.3,419.3,415.56,416.38,13594.0,404.3427,404.3427,400.7361,401.5269,13594.0
2022-05-02 10:10:00,416.44,419.33,416.3,419.33,4249.0,401.5847,404.3717,401.4497,404.3717,4249.0
2022-05-02 10:20:00,420.0,425.3,419.73,425.3,1915.0,405.0178,410.1287,404.7574,410.1287,1915.0
2022-05-02 10:30:00,425.63,426.16,423.5,423.84,2528.0,410.4469,410.958,408.3929,408.7208,2528.0
2022-05-02 10:40:00,423.17,424.16,421.77,421.78,1359.0,408.0747,409.0294,406.7246,406.7343,1359.0
2022-05-02 10:50:00,420.54,421.79,419.0,419.47,5292.0,405.5385,406.7439,404.0534,404.5067,5292.0
2022-05-02 11:00:00,420.0,420.02,417.5,417.99,4722.0,405.0178,405.037,402.6069,403.0795,4722.0
2022-05-02 11:10:00,417.78,417.81,414.02,414.78,6830.0,402.8769,402.9059,399.2511,399.984,6830.0
2022-05-02 11:20:00,414.64,417.1,414.64,417.1,8535.0,399.849,402.2212,399.849,402.2212,8535.0
2022-05-02 11:30:00,418.03,420.06,417.34,417.34,2100.0,403.118,405.0756,402.4526,402.4526,2100.0
2022-05-02 11:40:00,416.92,418.32,416.32,417.82,1531.0,402.0476,403.3977,401.469,402.9155,1531.0
2022-05-02 11:50:00,417.15,418.5,417.15,418.5,5988.0,402.2694,403.5713,402.2694,403.5713,5988.0
2022-05-02 12:00:00,418.6,419.0,415.93,416.58,18385.0,403.6677,404.0534,401.0929,401.7197,18385.0
2022-05-02 12:10:00,416.31,417.55,416.24,417.55,2146.0,401.4594,402.6551,401.3919,402.6551,2146.0
2022-05-02 12:20:00,419.41,420.74,418.44,419.42,3057.0,404.4488,405.7314,403.5134,404.4584,3057.0
2022-05-02 12:30:00,419.58,420.54,419.05,419.05,2002.0,404.6127,405.5385,404.1016,404.1016,2002.0
2022-05-02 12:40:00,419.28,419.33,417.97,418.07,2310.0,404.3234,404.3717,403.0602,403.1566,2310.0
2022-05-02 12:50:00,417.8,418.33,416.49,417.02,7666.0,402.8962,403.4073,401.633,402.1441,7666.0
2022-05-02 13:00:00,417.14,419.44,415.5,418.42,10698.0,402.2598,404.4777,400.6783,403.4941,10698.0
2022-05-02 13:10:00,417.95,419.44,416.22,416.88,5247.0,403.0409,404.4777,401.3726,402.009,5247.0
2022-05-02 13:20:00,416.13,416.87,415.57,416.75,6811.0,401.2858,401.9994,400.7458,401.8837,6811.0
2022-05-02 13:30:00,416.27,417.31,414.12,414.12,5625.0,401.4208,402.4237,399.3475,399.3475,5625.0
2022-05-02 13:40:00,414.98,415.27,413.85,413.85,3505.0,400.1768,400.4565,399.0871,399.0871,3505.0
2022-05-02 13:50:00,413.83,414.39,413.12,414.21,5923.0,399.0678,399.6079,398.3832,399.4343,5923.0
2022-05-02 14:00:00,414.42,415.66,413.23,414.86,4947.0,399.6368,400.8326,398.4893,400.0611,4947.0
2022-05-02 14:10:00,414.26,414.34,410.91,411.52,4630.0,399.4825,399.5597,396.252,396.8403,4630.0
2022-05-02 14:20:00,411.83,413.43,411.54,413.43,4969.0,397.1392,398.6821,396.8595,398.6821,4969.0
2022-05-02 14:30:00,412.94,414.33,412.88,414.03,26178.0,398.2096,399.55,398.1517,399.2607,26178.0
2022-05-02 14:40:00,413.51,415.03,411.6,414.83,4502.0,398.7593,400.225,396.9174,400.0322,4502.0
2022-05-02 14:50:00,415.06,415.92,413.89,414.41,10600.0,400.254,401.0833,399.1257,399.6272,10600.0
2022-05-02 15:00:00,414.71,417.42,414.33,417.08,4100.0,399.9165,402.5298,399.55,402.2019,4100.0
2022-05-02 15:10:00,417.41,419.2,417.41,418.82,3100.0,402.5201,404.2463,402.5201,403.8798,3100.0
2022-05-02 15:20:00,419.13,420.62,419.13,420.14,5234.0,404.1788,405.6156,404.1788,405.1528,5234.0
2022-05-02 15:30:00,420.27,422.17,420.27,420.88,9884.0,405.2781,407.1103,405.2781,405.8664,9884.0
2022-05-02 15:40:00,420.88,421.75,419.63,421.66,13060.0,405.8664,406.7053,404.661,406.6185,13060.0
2022-05-02 15:50:00,421.84,424.27,421.62,424.25,57761.0,406.7921,409.1354,406.58,409.1161,57761.0
2022-05-03 09:30:00,425.0,429.9,424.06,429.63,20771.0,409.8394,414.5646,408.9329,414.3042,20771.0
2022-05-03 09:40:00,429.87,430.39,425.48,427.55,4424.0,414.5357,415.0371,410.3023,412.2984,4424.0
2022-05-03 09:50:00,426.89,429.46,426.89,429.46,1209.0,411.662,414.1403,411.662,414.1403,1209.0
2022-05-03 10:00:00,429.78,430.02,427.04,427.04,5240.0,414.4489,414.6803,411.8066,411.8066,5240.0
2022-05-03 10:10:00,426.64,426.69,424.95,425.49,2536.0,411.4209,411.4691,409.7912,410.3119,2536.0
2022-05-03 10:20:00,425.68,427.87,425.45,427.63,4611.0,410.4951,412.607,410.2733,412.3756,4611.0
2022-05-03 10:30:00,427.67,428.38,426.34,427.17,9452.0,412.4141,413.0988,411.1316,411.932,9452.0
2022-05-03 10:40:00,426.9,428.0,425.33,425.4,13405.0,411.6716,412.7324,410.1576,410.2251,13405.0
2022-05-03 10:50:00,425.33,427.02,425.29,426.52,10199.0,410.1576,411.7873,410.119,411.3052,10199.0
2022-05-03 11:00:00,426.89,428.55,426.25,427.99,3965.0,411.662,413.2628,411.0448,412.7227,3965.0
2022-05-03 11:10:00,427.32,428.88,426.9,428.47,9752.0,412.0766,413.581,411.6716,413.1856,9752.0
2022-05-03 11:20:00,428.17,429.93,428.16,429.33,6570.0,412.8963,414.5935,412.8867,414.0149,6570.0
2022-05-03 11:30:00,429.4,429.95,428.54,429.12,8135.0,414.0824,414.6128,413.2531,413.8124,8135.0
2022-05-03 11:40:00,429.35,429.64,428.78,428.78,9868.0,414.0342,414.3139,413.4846,413.4846,9868.0
2022-05-03 11:50:00,428.53,429.66,428.25,428.93,7028.0,413.2435,414.3332,412.9735,413.6292,7028.0
2022-05-03 12:00:00,429.82,430.59,427.59,428.01,10481.0,414.4875,415.23,412.337,412.742,10481.0
2022-05-03 12:10:00,428.39,429.37,428.03,429.36,3855.0,413.1085,414.0535,412.7613,414.0439,3855.0
2022-05-03 12:20:00,429.35,431.11,429.35,430.1,7811.0,414.0342,415.7314,414.0342,414.7575,7811.0
2022-05-03 12:30:00,429.8,430.89,429.14,430.89,7457.0,414.4682,415.5193,413.8317,415.5193,7457.0
2022-05-03 12:40:00,429.9,430.51,429.89,430.15,2349.0,414.5646,415.1528,414.555,414.8057,2349.0
2022-05-03 12:50:00,429.38,430.45,429.19,430.14,11460.0,414.0631,415.095,413.8799,414.796,11460.0
2022-05-03 13:00:00,430.47,431.0,429.87,431.0,2961.0,415.1143,415.6254,414.5357,415.6254,2961.0
2022-05-03 13:10:00,431.05,431.81,430.83,431.53,2182.0,415.6736,416.4065,415.4614,416.1365,2182.0
2022-05-03 13:20:00,431.61,432.34,430.73,430.98,5158.0,416.2136,416.9176,415.365,415.6061,5158.0
2022-05-03 13:30:00,431.6,432.16,431.42,431.98,3555.0,416.204,416.744,416.0304,416.5704,3555.0
2022-05-03 13:40:00,431.94,433.07,431.82,433.07,4475.0,416.5318,417.6215,416.4161,417.6215,4475.0
2022-05-03 13:50:00,433.16,433.49,432.66,433.15,7886.0,417.7083,418.0265,417.2261,417.6987,7886.0
2022-05-03 14:00:00,433.05,433.07,431.09,431.54,1885.0,417.6022,417.6215,415.7121,416.1461,1885.0
2022-05-03 14:10:00,431.34,431.34,429.62,429.71,9026.0,415.9532,415.9532,414.2946,414.3814,9026.0
2022-05-03 14:20:00,429.36,430.13,429.31,429.41,5630.0,414.0439,414.7864,413.9956,414.0921,5630.0
2022-05-03 14:30:00,429.29,431.78,429.28,431.2,4117.0,413.9764,416.3775,413.9667,415.8182,4117.0
2022-05-03 14:40:00,429.94,430.74,428.94,430.03,8200.0,414.6032,415.3746,413.6388,414.69,8200.0
2022-05-03 14:50:00,430.99,432.95,430.83,432.93,3506.0,415.6157,417.5058,415.4614,417.4865,3506.0
2022-05-03 15:00:00,432.71,433.99,432.61,433.65,8252.0,417.2744,418.5087,417.1779,418.1808,8252.0
2022-05-03 15:10:00,433.64,433.81,432.58,432.8,5684.0,418.1712,418.3351,417.149,417.3611,5684.0
2022-05-03 15:20:00,432.94,433.26,431.34,431.49,5320.0,417.4962,417.8047,415.9532,416.0979,5320.0
2022-05-03 15:30:00,431.65,432.47,430.7,431.16,14667.0,416.2522,417.0429,415.3361,415.7797,14667.0
2022-05-03 15:40:00,431.18,431.21,429.45,430.97,17152.0,415.7989,415.8279,414.1307,415.5964,17152.0
2022-05-03 15:50:00,430.58,432.55,429.86,432.31,91948.0,415.2203,417.1201,414.526,416.8886,91948.0
2022-05-04 09:30:00,431.85,431.85,425.9,426.55,4894.0,416.445,416.445,410.7073,411.3341,4894.0
2022-05-04 09:40:00,426.42,427.51,426.11,426.87,2575.0,411.2087,412.2599,410.9098,411.6427,2575.0
2022-05-04 09:50:00,428.7,429.73,425.02,425.03,4564.0,413.4074,414.4007,409.8587,409.8683,4564.0
2022-05-04 10:00:00,424.42,424.94,422.7,423.59,8907.0,409.2801,409.7815,407.6214,408.4797,8907.0
2022-05-04 10:10:00,423.29,423.29,419.7,419.83,3736.0,408.1904,408.1904,404.7285,404.8538,3736.0
2022-05-04 10:20:00,419.63,420.25,418.5,419.67,4390.0,404.661,405.2588,403.5713,404.6995,4390.0
2022-05-04 10:30:00,419.82,420.38,418.29,419.68,4326.0,404.8442,405.3842,403.3688,404.7092,4326.0
2022-05-04 10:40:00,419.56,420.27,418.74,418.77,4294.0,404.5934,405.2781,403.8027,403.8316,4294.0
2022-05-04 10:50:00,418.55,418.55,417.46,418.11,3288.0,403.6195,403.6195,402.5684,403.1952,3288.0
2022-05-04 11:00:00,417.74,418.55,417.34,418.26,2474.0,402.8384,403.6195,402.4526,403.3398,2474.0
2022-05-04 11:10:00,419.73,419.73,417.97,418.66,7506.0,404.7574,404.7574,403.0602,403.7256,7506.0
2022-05-04 11:20:00,418.81,418.81,417.11,418.02,8439.0,403.8702,403.8702,402.2308,403.1084,8439.0
2022-05-04 11:30:00,417.22,417.81,416.37,416.79,5605.0,402.3369,402.9059,401.5172,401.9223,5605.0
2022-05-04 11:40:00,416.8,418.22,416.3,418.18,11835.0,401.9319,403.3012,401.4497,403.2627,11835.0
2022-05-04 11:50:00,418.0,418.29,416.91,417.78,5542.0,403.0891,403.3688,402.038,402.8769,5542.0
2022-05-04 12:00:00,417.65,418.0,417.01,418.0,1872.0,402.7516,403.0891,402.1344,403.0891,1872.0
2022-05-04 12:10:00,418.01,418.5,417.24,418.24,3883.0,403.0987,403.5713,402.3562,403.3205,3883.0
2022-05-04 12:20:00,418.48,420.77,418.19,420.77,3400.0,403.552,405.7603,403.2723,405.7603,3400.0
2022-05-04 12:30:00,420.52,420.76,419.11,420.47,8711.0,405.5192,405.7506,404.1595,405.471,8711.0
2022-05-04 12:40:00,420.77,420.77,419.94,420.51,4400.0,405.7603,405.7603,404.9599,405.5096,4400.0
2022-05-04 12:50:00,420.02,421.87,419.23,421.87,3691.0,405.037,406.821,404.2752,406.821,3691.0
2022-05-04 13:00:00,421.87,422.36,419.78,419.8,6203.0,406.821,407.2936,404.8056,404.8249,6203.0
2022-05-04 13:10:00,419.76,420.41,418.79,420.0,3111.0,404.7863,405.4131,403.8509,405.0178,3111.0
2022-05-04 13:20:00,420.59,420.83,419.98,420.01,6747.0,405.5867,405.8181,404.9985,405.0274,6747.0
2022-05-04 13:30:00,420.28,420.52,419.26,419.69,2745.0,405.2878,405.5192,404.3041,404.7188,2745.0
2022-05-04 13:40:00,419.81,420.18,419.28,419.47,3802.0,404.8345,405.1913,404.3234,404.5067,3802.0
2022-05-04 13:50:00,419.34,420.44,418.57,420.04,3016.0,404.3813,405.4421,403.6388,405.0563,3016.0
2022-05-04 14:00:00,419.81,421.6,417.0,417.49,5746.0,404.8345,406.5607,402.1248,402.5973,5746.0
2022-05-04 14:10:00,417.26,419.05,416.2,416.75,4824.0,402.3755,404.1016,401.3533,401.8837,4824.0
2022-05-04 14:20:00,416.46,419.47,415.6,419.47,4933.0,401.604,404.5067,400.7747,404.5067,4933.0
2022-05-04 14:30:00,420.17,420.28,413.03,416.74,9544.0,405.1817,405.2878,398.2964,401.874,9544.0
2022-05-04 14:40:00,416.84,425.6,416.84,425.6,6280.0,401.9705,410.418,401.9705,410.418,6280.0
2022-05-04 14:50:00,425.43,427.93,424.9,426.97,4564.0,410.2541,412.6649,409.743,411.7391,4564.0
2022-05-04 15:00:00,427.25,427.84,425.99,427.0,6384.0,412.0091,412.5781,410.7941,411.768,6384.0
2022-05-04 15:10:00,428.32,431.25,428.28,429.77,12721.0,413.041,415.8664,413.0024,414.4392,12721.0
2022-05-04 15:20:00,429.95,430.6,428.63,429.48,10565.0,414.6128,415.2396,413.3399,414.1596,10565.0
2022-05-04 15:30:00,429.81,432.4,429.81,431.68,15079.0,414.4778,416.9754,414.4778,416.2811,15079.0
2022-05-04 15:40:00,431.72,432.12,430.52,432.06,26654.0,416.3197,416.7054,415.1625,416.6475,26654.0
2022-05-04 15:50:00,432.3,434.37,431.89,433.28,77547.0,416.879,418.8751,416.4836,417.824,77547.0
2022-05-05 09:30:00,427.93,428.54,425.34,427.83,7480.0,412.6649,413.2531,410.1673,412.5684,7480.0
2022-05-05 09:40:00,426.39,426.39,420.49,420.71,5608.0,411.1798,411.1798,405.4903,405.7024,5608.0
2022-05-05 09:50:00,421.9,423.22,420.14,421.27,2300.0,406.85,408.1229,405.1528,406.2424,2300.0
2022-05-05 10:00:00,419.01,419.07,414.01,414.84,3635.0,404.0631,404.1209,399.2414,400.0418,3635.0
2022-05-05 10:10:00,414.7,415.04,412.43,412.79,7497.0,399.9068,400.2347,397.7178,398.0649,7497.0
2022-05-05 10:20:00,412.73,413.32,410.0,410.29,19893.0,398.0071,398.576,395.3745,395.6541,19893.0
2022-05-05 10:30:00,410.21,410.61,406.66,406.66,13976.0,395.577,395.9627,392.1536,392.1536,13976.0
2022-05-05 10:40:00,406.79,410.03,406.78,408.15,11225.0,392.279,395.4034,392.2693,393.5905,11225.0
2022-05-05 10:50:00,407.9,409.49,407.68,408.53,7755.0,393.3494,394.8827,393.1372,393.9569,7755.0
2022-05-05 11:00:00,408.55,409.71,407.04,408.3,13388.0,393.9762,395.0948,392.5201,393.7351,13388.0
2022-05-05 11:10:00,408.21,410.51,407.61,409.85,10100.0,393.6483,395.8663,393.0697,395.2298,10100.0
2022-05-05 11:20:00,409.21,409.66,408.22,409.66,10917.0,394.6127,395.0466,393.658,395.0466,10917.0
2022-05-05 11:30:00,409.48,411.49,408.84,410.88,3608.0,394.873,396.8113,394.2559,396.2231,3608.0
2022-05-05 11:40:00,410.42,410.42,408.57,409.2,8000.0,395.7795,395.7795,393.9955,394.603,8000.0
2022-05-05 11:50:00,408.7,408.7,406.18,406.46,3820.0,394.1208,394.1208,391.6907,391.9608,3820.0
2022-05-05 12:00:00,406.35,408.17,405.23,407.61,4185.0,391.8547,393.6098,390.7746,393.0697,4185.0
2022-05-05 12:10:00,407.28,410.1,407.28,409.05,4905.0,392.7515,395.4709,392.7515,394.4584,4905.0
2022-05-05 12:20:00,409.86,410.86,408.64,410.0,3566.0,395.2395,396.2038,394.063,395.3745,3566.0
2022-05-05 12:30:00,410.0,411.18,408.68,409.27,4492.0,395.3745,396.5124,394.1016,394.6705,4492.0
2022-05-05 12:40:00,408.87,409.79,407.84,408.43,3505.0,394.2848,395.172,393.2915,393.8605,3505.0
2022-05-05 12:50:00,408.49,410.4,408.49,410.01,1573.0,393.9183,395.7602,393.9183,395.3841,1573.0
2022-05-05 13:00:00,410.94,411.98,410.94,411.98,1500.0,396.2809,397.2838,396.2809,397.2838,1500.0
2022-05-05 13:10:00,410.14,410.31,408.6,409.4,3597.0,395.5095,395.6734,394.0244,394.7959,3597.0
2022-05-05 13:20:00,409.47,410.59,409.19,410.58,3142.0,394.8634,395.9434,394.5934,395.9338,3142.0
2022-05-05 13:30:00,410.42,412.38,409.85,410.92,4047.0,395.7795,397.6696,395.2298,396.2617,4047.0
2022-05-05 13:40:00,411.07,411.7,410.13,410.92,6539.0,396.4063,397.0138,395.4998,396.2617,6539.0
2022-05-05 13:50:00,411.27,412.38,410.59,412.38,21379.0,396.5992,397.6696,395.9434,397.6696,21379.0
2022-05-05 14:00:00,412.17,413.14,411.15,412.71,6123.0,397.4671,398.4025,396.4834,397.9878,6123.0
2022-05-05 14:10:00,412.51,413.96,411.8,413.96,6240.0,397.7949,399.1932,397.1103,399.1932,6240.0
2022-05-05 14:20:00,414.39,414.39,411.53,412.0,9838.0,399.6079,399.6079,396.8499,397.3031,9838.0
2022-05-05 14:30:00,411.44,412.47,411.43,412.41,22219.0,396.7631,397.7564,396.7535,397.6985,22219.0
2022-05-05 14:40:00,412.64,413.82,412.4,413.06,2042.0,397.9203,399.0582,397.6889,398.3253,2042.0
2022-05-05 14:50:00,413.15,414.22,411.92,412.92,5752.0,398.4121,399.4439,397.226,398.1903,5752.0
2022-05-05 15:00:00,412.41,412.89,411.75,412.72,10891.0,397.6985,398.1614,397.062,397.9974,10891.0
2022-05-05 15:10:00,411.81,412.1,410.34,411.19,7267.0,397.1199,397.3996,395.7023,396.522,7267.0
2022-05-05 15:20:00,411.32,413.72,410.64,413.72,26911.0,396.6474,398.9618,395.9916,398.9618,26911.0
2022-05-05 15:30:00,413.19,414.66,411.69,414.2,15652.0,398.4507,399.8682,397.0042,399.4246,15652.0
2022-05-05 15:40:00,414.53,415.37,412.72,412.77,26510.0,399.7429,400.5529,397.9974,398.0457,26510.0
2022-05-05 15:50:00,413.23,416.77,413.23,416.06,67738.0,398.4893,401.903,398.4893,401.2183,67738.0
2022-05-06 09:30:00,410.66,412.45,401.37,401.58,14912.0,396.0109,397.7371,387.0523,387.2548,14912.0
2022-05-06 09:40:00,402.0,403.84,398.17,402.69,43389.0,387.6598,389.4342,383.9665,388.3252,43389.0
2022-05-06 09:50:00,403.0,404.29,399.03,399.92,16463.0,388.6242,389.8682,384.7958,385.654,16463.0
2022-05-06 10:00:00,399.97,399.97,395.81,396.5,24286.0,385.7023,385.7023,381.6907,382.356,24286.0
2022-05-06 10:10:00,396.48,401.98,395.01,400.79,30785.0,382.3368,387.6406,380.9192,386.493,30785.0
2022-05-06 10:20:00,400.79,400.94,397.95,397.95,28847.0,386.493,386.6377,383.7543,383.7543,28847.0
2022-05-06 10:30:00,397.51,400.3,395.26,396.76,13198.0,383.33,386.0205,381.1603,382.6068,13198.0
2022-05-06 10:40:00,396.81,403.46,396.69,402.9,5689.0,382.655,389.0678,382.5393,388.5277,5689.0
2022-05-06 10:50:00,403.91,407.11,403.07,405.75,3514.0,389.5017,392.5876,388.6917,391.2761,3514.0
2022-05-06 11:00:00,405.74,406.15,403.42,403.42,12452.0,391.2664,391.6618,389.0292,389.0292,12452.0
2022-05-06 11:10:00,403.41,406.7,402.23,405.47,7290.0,389.0196,392.1922,387.8816,391.0061,7290.0
2022-05-06 11:20:00,405.47,408.35,404.79,407.79,34096.0,391.0061,393.7833,390.3503,393.2433,34096.0
2022-05-06 11:30:00,407.91,408.13,402.78,402.78,8234.0,393.359,393.5712,388.412,388.412,8234.0
2022-05-06 11:40:00,402.4,403.92,402.04,402.84,3158.0,388.0456,389.5114,387.6984,388.4699,3158.0
2022-05-06 11:50:00,402.83,404.15,401.32,402.06,4213.0,388.4602,389.7332,387.0041,387.7177,4213.0
2022-05-06 12:00:00,401.72,407.64,401.72,407.52,9923.0,387.3898,393.0987,387.3898,392.9829,9923.0
2022-05-06 12:10:00,404.41,404.42,401.28,402.18,3975.0,389.9839,389.9935,386.9655,387.8334,3975.0
2022-05-06 12:20:00,401.99,405.39,401.67,405.39,8954.0,387.6502,390.9289,387.3416,390.9289,8954.0
2022-05-06 12:30:00,404.78,406.37,404.5,406.09,6081.0,390.3407,391.874,390.0707,391.6039,6081.0
2022-05-06 12:40:00,405.55,406.16,404.27,404.27,14688.0,391.0832,391.6715,389.8489,389.8489,14688.0
2022-05-06 12:50:00,404.0,406.74,402.75,406.62,5577.0,389.5885,392.2308,388.3831,392.115,5577.0
2022-05-06 13:00:00,407.07,407.92,406.07,406.76,11345.0,392.549,393.3687,391.5847,392.25,11345.0
2022-05-06 13:10:00,406.76,407.3,405.0,405.11,4957.0,392.25,392.7708,390.5528,390.6589,4957.0
2022-05-06 13:20:00,404.71,407.35,404.7,407.35,5972.0,390.2732,392.819,390.2635,392.819,5972.0
2022-05-06 13:30:00,407.47,407.47,405.16,405.4,5373.0,392.9347,392.9347,390.7071,390.9386,5373.0
2022-05-06 13:40:00,406.05,407.44,405.43,406.67,4402.0,391.5654,392.9058,390.9675,392.1633,4402.0
2022-05-06 13:50:00,405.96,406.68,404.75,405.37,9341.0,391.4786,392.1729,390.3117,390.9096,9341.0
2022-05-06 14:00:00,404.94,405.76,403.85,404.16,8512.0,390.495,391.2857,389.4439,389.7428,8512.0
2022-05-06 14:10:00,404.23,406.38,404.0,405.17,7206.0,389.8103,391.8836,389.5885,390.7168,7206.0
2022-05-06 14:20:00,404.65,405.08,403.71,404.44,4304.0,390.2153,390.63,389.3088,390.0128,4304.0
2022-05-06 14:30:00,404.32,404.61,402.5,403.0,7806.0,389.8971,390.1767,388.142,388.6242,7806.0
2022-05-06 14:40:00,403.13,404.93,402.73,404.51,5317.0,388.7495,390.4853,388.3638,390.0803,5317.0
2022-05-06 14:50:00,404.92,405.62,404.18,404.55,4432.0,390.4757,391.1507,389.7621,390.1189,4432.0
2022-05-06 15:00:00,404.0,404.46,402.27,402.27,3617.0,389.5885,390.0321,387.9202,387.9202,3617.0
2022-05-06 15:10:00,402.96,403.62,402.25,403.32,5362.0,388.5856,389.2221,387.9009,388.9328,5362.0
2022-05-06 15:20:00,403.07,404.87,402.5,404.65,29458.0,388.6917,390.4275,388.142,390.2153,29458.0
2022-05-06 15:30:00,404.65,408.37,404.5,408.31,16782.0,390.2153,393.8026,390.0707,393.7448,16782.0
2022-05-06 15:40:00,408.05,408.25,406.41,407.59,11351.0,393.494,393.6869,391.9125,393.0504,11351.0
2022-05-06 15:50:00,407.91,408.42,405.01,405.68,36907.0,393.359,393.8508,390.5625,391.2086,36907.0
2022-05-09 09:30:00,395.49,398.99,394.01,397.55,100302.0,381.3821,384.7572,379.9549,383.3686,100302.0
2022-05-09 09:40:00,397.7,400.14,393.47,394.72,35530.0,383.5132,385.8662,379.4341,380.6395,35530.0
2022-05-09 09:50:00,394.07,397.03,392.96,394.35,34607.0,380.0127,382.8671,378.9423,380.2827,34607.0
2022-05-09 10:00:00,394.41,394.41,387.26,388.28,16784.0,380.3406,380.3406,373.4457,374.4293,16784.0
2022-05-09 10:10:00,387.8,388.74,386.79,387.2,82065.0,373.9664,374.8729,372.9924,373.3878,82065.0
2022-05-09 10:20:00,387.22,387.98,384.91,385.46,12588.0,373.4071,374.14,371.1795,371.7099,12588.0
2022-05-09 10:30:00,385.34,385.5,382.5,383.28,19027.0,371.5941,371.7484,368.8555,369.6076,19027.0
2022-05-09 10:40:00,383.19,385.62,383.19,384.86,17667.0,369.5208,371.8642,369.5208,371.1313,17667.0
2022-05-09 10:50:00,384.76,385.13,380.61,381.24,37773.0,371.0348,371.3916,367.0329,367.6404,37773.0
2022-05-09 11:00:00,381.52,384.27,381.33,384.13,14033.0,367.9104,370.5623,367.7272,370.4273,14033.0
2022-05-09 11:10:00,384.68,385.0,382.13,383.5,14728.0,370.9577,371.2663,368.4987,369.8198,14728.0
2022-05-09 11:20:00,383.85,384.27,383.55,384.12,7564.0,370.1573,370.5623,369.868,370.4177,7564.0
2022-05-09 11:30:00,383.92,386.4,383.07,386.28,5096.0,370.2248,372.6163,369.4051,372.5006,5096.0
2022-05-09 11:40:00,386.8,387.06,385.74,385.93,7114.0,373.0021,373.2528,371.9799,372.1631,7114.0
2022-05-09 11:50:00,386.09,386.72,385.22,385.44,2312.0,372.3174,372.9249,371.4784,371.6906,2312.0
2022-05-09 12:00:00,385.35,387.15,383.98,386.69,7200.0,371.6038,373.3396,370.2827,372.896,7200.0
2022-05-09 12:10:00,386.35,389.2,386.34,388.8,4418.0,372.5681,375.3164,372.5585,374.9307,4418.0
2022-05-09 12:20:00,388.56,389.14,386.79,387.14,21466.0,374.6993,375.2586,372.9924,373.3299,21466.0
2022-05-09 12:30:00,387.49,387.49,383.91,384.19,5472.0,373.6674,373.6674,370.2152,370.4852,5472.0
2022-05-09 12:40:00,384.6,384.6,382.33,382.89,6060.0,370.8805,370.8805,368.6915,369.2315,6060.0
2022-05-09 12:50:00,382.52,383.15,382.09,382.28,8548.0,368.8747,369.4823,368.4601,368.6433,8548.0
2022-05-09 13:00:00,382.0,382.39,381.5,381.5,7644.0,368.3733,368.7494,367.8911,367.8911,7644.0
2022-05-09 13:10:00,381.66,382.57,381.08,382.57,8838.0,368.0454,368.923,367.4861,368.923,8838.0
2022-05-09 13:20:00,382.17,384.95,381.87,384.88,14026.0,368.5372,371.2181,368.2479,371.1506,14026.0
2022-05-09 13:30:00,384.86,385.13,382.14,382.76,11020.0,371.1313,371.3916,368.5083,369.1062,11020.0
2022-05-09 13:40:00,382.62,385.54,382.62,383.64,4160.0,368.9712,371.787,368.9712,369.9548,4160.0
2022-05-09 13:50:00,382.08,383.59,381.73,383.52,3000.0,368.4504,369.9066,368.1129,369.8391,3000.0
2022-05-09 14:00:00,383.36,384.63,383.33,384.4,7870.0,369.6848,370.9095,369.6558,370.6877,7870.0
2022-05-09 14:10:00,384.35,386.14,383.95,385.98,8366.0,370.6395,372.3656,370.2537,372.2113,8366.0
2022-05-09 14:20:00,385.64,385.64,383.96,384.54,8588.0,371.8834,371.8834,370.2634,370.8227,8588.0
2022-05-09 14:30:00,384.4,384.68,383.47,384.0,4735.0,370.6877,370.9577,369.7909,370.3019,4735.0
2022-05-09 14:40:00,383.93,384.22,382.8,382.8,5906.0,370.2344,370.5141,369.1448,369.1448,5906.0
2022-05-09 14:50:00,382.37,383.65,381.65,382.81,13534.0,368.7301,369.9644,368.0358,369.1544,13534.0
2022-05-09 15:00:00,383.23,384.61,382.18,382.44,10984.0,369.5594,370.8902,368.5469,368.7976,10984.0
2022-05-09 15:10:00,382.44,384.76,382.32,383.81,12077.0,368.7976,371.0348,368.6819,370.1187,12077.0
2022-05-09 15:20:00,383.53,383.53,380.7,381.1,16912.0,369.8487,369.8487,367.1197,367.5054,16912.0
2022-05-09 15:30:00,381.1,381.14,380.14,381.05,18436.0,367.5054,367.544,366.5796,367.4572,18436.0
2022-05-09 15:40:00,380.83,380.91,377.7,378.02,25807.0,367.245,367.3222,364.2267,364.5353,25807.0
2022-05-09 15:50:00,378.36,379.97,376.41,379.64,98221.0,364.8631,366.4157,362.9827,366.0975,98221.0
2022-05-10 09:30:00,388.98,391.14,386.88,388.1,17128.0,375.1043,377.1872,373.0792,374.2557,17128.0
2022-05-10 09:40:00,387.31,387.62,384.22,385.44,6547.0,373.4939,373.7928,370.5141,371.6906,6547.0
2022-05-10 09:50:00,384.89,388.2,382.83,387.03,9180.0,371.1602,374.3521,369.1737,373.2239,9180.0
2022-05-10 10:00:00,387.44,390.61,385.22,389.04,18988.0,373.6192,376.6762,371.4784,375.1622,18988.0
2022-05-10 10:10:00,389.33,389.9,387.35,388.49,9011.0,375.4418,375.9915,373.5324,374.6318,9011.0
2022-05-10 10:20:00,388.51,389.49,385.5,386.26,5354.0,374.6511,375.5961,371.7484,372.4813,5354.0
2022-05-10 10:30:00,386.41,386.94,383.04,383.34,11579.0,372.626,373.1371,369.3762,369.6655,11579.0
2022-05-10 10:40:00,383.71,383.89,381.01,381.41,7862.0,370.0223,370.1959,367.4186,367.8043,7862.0
2022-05-10 10:50:00,381.29,383.19,380.6,382.18,7028.0,367.6886,369.5208,367.0232,368.5469,7028.0
2022-05-10 11:00:00,382.28,383.46,380.34,382.47,18387.0,368.6433,369.7812,366.7725,368.8265,18387.0
2022-05-10 11:10:00,382.37,383.84,381.08,383.79,11359.0,368.7301,370.1477,367.4861,370.0994,11359.0
2022-05-10 11:20:00,383.37,383.83,381.41,383.17,8690.0,369.6944,370.138,367.8043,369.5016,8690.0
2022-05-10 11:30:00,383.32,386.79,383.19,386.79,7375.0,369.6462,372.9924,369.5208,372.9924,7375.0
2022-05-10 11:40:00,386.9,387.17,385.83,386.72,8029.0,373.0985,373.3589,372.0667,372.9249,8029.0
2022-05-10 11:50:00,386.84,390.17,385.93,390.17,14908.0,373.0406,376.2518,372.1631,376.2518,14908.0
2022-05-10 12:00:00,389.66,390.93,388.43,388.44,6642.0,375.76,376.9847,374.5739,374.5836,6642.0
2022-05-10 12:10:00,388.27,389.47,388.23,388.52,4915.0,374.4196,375.5768,374.3811,374.6607,4915.0
2022-05-10 12:20:00,387.19,388.09,386.7,387.58,6879.0,373.3782,374.246,372.9056,373.7542,6879.0
2022-05-10 12:30:00,387.8,388.61,386.06,387.28,5963.0,373.9664,374.7475,372.2885,373.4649,5963.0
2022-05-10 12:40:00,386.87,390.5,386.86,390.36,9563.0,373.0696,376.5701,373.0599,376.4351,9563.0
2022-05-10 12:50:00,390.2,390.36,388.27,389.59,7400.0,376.2808,376.4351,374.4196,375.6925,7400.0
2022-05-10 13:00:00,389.19,391.06,388.63,390.55,5549.0,375.3068,377.1101,374.7668,376.6183,5549.0
2022-05-10 13:10:00,390.07,390.09,388.71,388.92,4067.0,376.1554,376.1747,374.8439,375.0464,4067.0
2022-05-10 13:20:00,389.37,390.56,388.37,390.56,9852.0,375.4804,376.6279,374.5161,376.6279,9852.0
2022-05-10 13:30:00,391.71,394.63,391.67,394.63,2058.0,377.7369,380.5528,377.6983,380.5528,2058.0
2022-05-10 13:40:00,394.79,395.33,393.92,395.33,18546.0,380.707,381.2278,379.8681,381.2278,18546.0
2022-05-10 13:50:00,394.99,394.99,393.47,394.03,3149.0,380.8999,380.8999,379.4341,379.9742,3149.0
2022-05-10 14:00:00,393.94,394.15,391.58,391.83,4187.0,379.8874,380.0899,377.6116,377.8526,4187.0
2022-05-10 14:10:00,391.3,392.91,390.59,391.43,3747.0,377.3415,378.8941,376.6569,377.4669,3747.0
2022-05-10 14:20:00,391.3,391.75,388.85,390.35,5845.0,377.3415,377.7755,374.9789,376.4254,5845.0
2022-05-10 14:30:00,390.51,391.0,389.51,390.22,4249.0,376.5797,377.0522,375.6154,376.3001,4249.0
2022-05-10 14:40:00,389.79,392.11,389.11,390.26,7615.0,375.8854,378.1226,375.2297,376.3386,7615.0
2022-05-10 14:50:00,390.34,391.54,388.92,390.43,7033.0,376.4158,377.573,375.0464,376.5026,7033.0
2022-05-10 15:00:00,391.12,392.44,390.69,390.93,7619.0,377.168,378.4409,376.7533,376.9847,7619.0
2022-05-10 15:10:00,390.37,391.72,389.92,390.96,11920.0,376.4447,377.7466,376.0108,377.0137,11920.0
2022-05-10 15:20:00,390.97,390.97,389.17,389.64,12085.0,377.0233,377.0233,375.2875,375.7408,12085.0
2022-05-10 15:30:00,389.49,390.79,388.74,390.0,16781.0,375.5961,376.8497,374.8729,376.0879,16781.0
2022-05-10 15:40:00,390.0,390.21,388.96,389.61,18217.0,376.0879,376.2904,375.085,375.7118,18217.0
2022-05-10 15:50:00,389.66,390.53,388.82,388.87,45870.0,375.76,376.599,374.95,374.9982,45870.0
2022-05-11 09:30:00,387.09,388.95,384.72,388.08,16726.0,373.2817,375.0754,370.9963,374.2364,16726.0
2022-05-11 09:40:00,387.96,396.18,387.94,395.51,7186.0,374.1207,382.0475,374.1014,381.4014,7186.0
2022-05-11 09:50:00,396.07,397.48,392.7,392.7,1805.0,381.9414,383.3011,378.6916,378.6916,1805.0
2022-05-11 10:00:00,395.41,395.45,392.46,392.73,15742.0,381.3049,381.3435,378.4602,378.7205,15742.0
2022-05-11 10:10:00,392.43,395.4,391.59,395.38,3010.0,378.4312,381.2953,377.6212,381.276,3010.0
2022-05-11 10:20:00,395.98,398.53,394.41,397.84,28750.0,381.8546,384.3136,380.3406,383.6482,28750.0
2022-05-11 10:30:00,397.84,398.71,395.14,398.15,15136.0,383.6482,384.4872,381.0446,383.9472,15136.0
2022-05-11 10:40:00,399.04,399.74,396.45,396.78,5861.0,384.8054,385.4805,382.3078,382.6261,5861.0
2022-05-11 10:50:00,396.66,396.66,393.81,395.27,6653.0,382.5103,382.5103,379.762,381.1699,6653.0
2022-05-11 11:00:00,395.47,396.48,394.43,396.29,5316.0,381.3628,382.3368,380.3599,382.1535,5316.0
2022-05-11 11:10:00,395.72,396.84,394.66,395.3,5856.0,381.6039,382.6839,380.5817,381.1989,5856.0
2022-05-11 11:20:00,395.32,398.4,395.32,398.03,10802.0,381.2181,384.1883,381.2181,383.8315,10802.0
2022-05-11 11:30:00,397.93,400.59,397.6,399.7,6250.0,383.735,386.3001,383.4168,385.4419,6250.0
2022-05-11 11:40:00,399.19,399.36,398.04,398.04,6378.0,384.9501,385.114,383.8411,383.8411,6378.0
2022-05-11 11:50:00,398.24,398.45,395.53,395.91,3973.0,384.034,384.2365,381.4206,381.7871,3973.0
2022-05-11 12:00:00,395.51,395.53,394.16,394.16,1431.0,381.4014,381.4206,380.0995,380.0995,1431.0
2022-05-11 12:10:00,393.94,394.44,393.48,394.31,4549.0,379.8874,380.3695,379.4438,380.2442,4549.0
2022-05-11 12:20:00,394.42,396.33,392.57,392.57,7439.0,380.3502,382.1921,378.5662,378.5662,7439.0
2022-05-11 12:30:00,392.65,393.49,392.38,392.69,3000.0,378.6434,379.4534,378.383,378.682,3000.0
2022-05-11 12:40:00,393.68,393.74,391.8,392.62,3601.0,379.6366,379.6945,377.8237,378.6145,3601.0
2022-05-11 12:50:00,392.48,392.48,390.34,390.86,2350.0,378.4794,378.4794,376.4158,376.9172,2350.0
2022-05-11 13:00:00,390.57,391.34,390.09,390.72,8364.0,376.6376,377.3801,376.1747,376.7822,8364.0
2022-05-11 13:10:00,391.3,391.33,390.38,390.93,1592.0,377.3415,377.3705,376.4544,376.9847,1592.0
2022-05-11 13:20:00,390.19,391.21,389.88,389.92,8970.0,376.2711,377.2547,375.9722,376.0108,8970.0
2022-05-11 13:30:00,389.94,391.07,389.67,390.5,7756.0,376.0301,377.1197,375.7697,376.5701,7756.0
2022-05-11 13:40:00,390.38,390.5,388.36,389.37,14445.0,376.4544,376.5701,374.5064,375.4804,14445.0
2022-05-11 13:50:00,389.53,390.06,387.12,387.37,7803.0,375.6347,376.1458,373.3106,373.5517,7803.0
2022-05-11 14:00:00,387.6,390.69,387.37,389.53,9129.0,373.7735,376.7533,373.5517,375.6347,9129.0
2022-05-11 14:10:00,388.97,390.36,387.65,389.57,7810.0,375.0947,376.4351,373.8217,375.6733,7810.0
2022-05-11 14:20:00,389.33,391.84,389.23,390.7,5635.0,375.4418,377.8623,375.3454,376.7629,5635.0
2022-05-11 14:30:00,390.75,391.86,390.14,390.88,15800.0,376.8112,377.8816,376.2229,376.9365,15800.0
2022-05-11 14:40:00,390.58,392.2,389.65,390.97,13960.0,376.6472,378.2094,375.7504,377.0233,13960.0
2022-05-11 14:50:00,391.42,391.71,389.23,389.99,15677.0,377.4573,377.7369,375.3454,376.0783,15677.0
2022-05-11 15:00:00,389.86,389.93,388.6,388.97,8489.0,375.9529,376.0204,374.7379,375.0947,8489.0
2022-05-11 15:10:00,389.12,390.27,388.46,389.87,13654.0,375.2393,376.3483,374.6028,375.9625,13654.0
2022-05-11 15:20:00,389.99,390.15,388.9,389.26,13079.0,376.0783,376.2326,375.0272,375.3743,13079.0
2022-05-11 15:30:00,389.45,390.58,388.22,388.39,15238.0,375.5575,376.6472,374.3714,374.5353,15238.0
2022-05-11 15:40:00,388.46,388.91,387.32,387.4,19514.0,374.6028,375.0368,373.5035,373.5807,19514.0
2022-05-11 15:50:00,387.09,388.02,386.75,387.64,84561.0,373.2817,374.1785,372.9538,373.8121,84561.0
2022-05-12 09:30:00,379.83,383.76,379.53,381.56,12237.0,367.2625,371.0625,366.9725,368.9353,12237.0
2022-05-12 09:40:00,382.19,391.08,382.19,388.8,16638.0,369.5444,378.1403,369.5444,375.9357,16638.0
2022-05-12 09:50:00,388.94,389.9,386.83,388.65,6855.0,376.0711,376.9993,374.0309,375.7907,6855.0
2022-05-12 10:00:00,388.16,392.73,387.91,392.73,12029.0,375.3169,379.7357,375.0752,379.7357,12029.0
2022-05-12 10:10:00,391.91,394.08,390.32,391.22,3965.0,378.9428,381.041,377.4054,378.2757,3965.0
2022-05-12 10:20:00,391.75,393.81,390.39,390.39,5032.0,378.7881,380.78,377.4731,377.4731,5032.0
2022-05-12 10:30:00,391.26,391.26,389.44,391.18,49007.0,378.3143,378.3143,376.5546,378.237,49007.0
2022-05-12 10:40:00,390.67,391.17,388.83,390.83,4601.0,377.7439,378.2273,375.9647,377.8986,4601.0
2022-05-12 10:50:00,390.66,394.32,390.66,393.23,3608.0,377.7342,381.2731,377.7342,380.2192,3608.0
2022-05-12 11:00:00,393.33,394.08,392.3,394.08,3900.0,380.3159,381.041,379.3199,381.041,3900.0
2022-05-12 11:10:00,394.23,394.23,391.79,392.08,3563.0,381.1861,381.1861,378.8268,379.1072,3563.0
2022-05-12 11:20:00,392.55,393.04,391.36,391.74,3078.0,379.5617,380.0354,378.411,378.7785,3078.0
2022-05-12 11:30:00,391.15,391.58,389.51,391.14,6624.0,378.208,378.6238,376.6222,378.1983,6624.0
2022-05-12 11:40:00,391.11,391.12,388.32,388.33,600.0,378.1693,378.179,375.4716,375.4813,600.0
2022-05-12 11:50:00,386.81,387.63,385.15,385.84,7072.0,374.0116,374.8045,372.4065,373.0737,7072.0
2022-05-12 12:00:00,385.43,387.43,385.15,387.42,15596.0,372.6772,374.6111,372.4065,374.6014,15596.0
2022-05-12 12:10:00,387.37,388.07,385.4,386.51,13073.0,374.5531,375.2299,372.6482,373.7215,13073.0
2022-05-12 12:20:00,386.89,389.39,386.35,389.02,9764.0,374.0889,376.5062,373.5668,376.1485,9764.0
2022-05-12 12:30:00,389.3,390.71,389.28,389.9,2101.0,376.4192,377.7825,376.3999,376.9993,2101.0
2022-05-12 12:40:00,389.4,391.41,389.15,390.17,6501.0,376.5159,378.4594,376.2742,377.2604,6501.0
2022-05-12 12:50:00,390.66,390.81,388.71,388.71,18937.0,377.7342,377.8792,375.8487,375.8487,18937.0
2022-05-12 13:00:00,388.81,390.52,387.92,387.92,6632.0,375.9454,377.5988,375.0849,375.0849,6632.0
2022-05-12 13:10:00,388.84,388.86,387.41,387.44,1887.0,375.9744,375.9938,374.5917,374.6207,1887.0
2022-05-12 13:20:00,388.17,388.32,386.88,387.54,1769.0,375.3266,375.4716,374.0793,374.7174,1769.0
2022-05-12 13:30:00,387.11,387.81,384.75,384.75,8190.0,374.3017,374.9785,372.0197,372.0197,8190.0
2022-05-12 13:40:00,385.48,385.9,384.37,384.53,8187.0,372.7256,373.1317,371.6523,371.807,8187.0
2022-05-12 13:50:00,383.95,384.54,383.34,384.26,2834.0,371.2462,371.8167,370.6564,371.546,2834.0
2022-05-12 14:00:00,384.24,384.55,382.8,383.08,2137.0,371.5266,371.8264,370.1343,370.405,2137.0
2022-05-12 14:10:00,382.81,384.43,382.37,384.43,5705.0,370.1439,371.7103,369.7185,371.7103,5705.0
2022-05-12 14:20:00,384.42,385.05,383.8,383.81,6415.0,371.7007,372.3098,371.1012,371.1108,6415.0
2022-05-12 14:30:00,383.53,383.53,381.59,382.53,7598.0,370.8401,370.8401,368.9643,369.8732,7598.0
2022-05-12 14:40:00,381.88,383.13,381.15,382.89,9756.0,369.2447,370.4533,368.5389,370.2213,9756.0
2022-05-12 14:50:00,383.01,383.3,382.62,382.71,1431.0,370.3373,370.6177,369.9602,370.0472,1431.0
2022-05-12 15:00:00,382.95,383.46,382.54,383.24,4067.0,370.2793,370.7724,369.8829,370.5597,4067.0
2022-05-12 15:10:00,383.4,385.47,382.71,385.15,5315.0,370.7144,372.7159,370.0472,372.4065,5315.0
2022-05-12 15:20:00,385.06,388.05,385.06,385.7,5739.0,372.3195,375.2106,372.3195,372.9383,5739.0
2022-05-12 15:30:00,385.83,386.89,385.39,386.41,13481.0,373.064,374.0889,372.6386,373.6248,13481.0
2022-05-12 15:40:00,386.96,387.94,385.39,385.39,10777.0,374.1566,375.1042,372.6386,372.6386,10777.0
2022-05-12 15:50:00,385.76,388.26,385.76,387.92,58793.0,372.9963,375.4136,372.9963,375.0849,58793.0
2022-05-13 09:30:00,395.62,398.63,394.7,398.11,8101.0,382.5301,385.4405,381.6405,384.9377,8101.0
2022-05-13 09:40:00,398.78,400.92,397.84,400.77,2800.0,385.5855,387.6547,384.6766,387.5097,2800.0
2022-05-13 09:50:00,401.79,402.47,399.49,399.49,4232.0,388.4959,389.1534,386.272,386.272,4232.0
2022-05-13 10:00:00,400.32,404.59,400.32,402.92,4189.0,387.0746,391.2033,387.0746,389.5885,4189.0
2022-05-13 10:10:00,402.73,404.07,401.68,403.02,2065.0,389.4048,390.7005,388.3896,389.6852,2065.0
2022-05-13 10:20:00,403.44,406.93,403.44,405.99,6035.0,390.0913,393.4659,390.0913,392.557,6035.0
2022-05-13 10:30:00,405.81,406.97,405.39,406.47,3475.0,392.3829,393.5045,391.9768,393.0211,3475.0
2022-05-13 10:40:00,405.99,407.12,404.38,406.8,9541.0,392.557,393.6496,391.0002,393.3402,9541.0
2022-05-13 10:50:00,406.31,406.76,405.43,405.43,4548.0,392.8664,393.3015,392.0155,392.0155,4548.0
2022-05-13 11:00:00,405.38,405.38,403.96,404.63,8792.0,391.9672,391.9672,390.5941,391.242,8792.0
2022-05-13 11:10:00,404.08,404.22,402.99,403.54,5547.0,390.7102,390.8455,389.6562,390.188,5547.0
2022-05-13 11:20:00,403.72,405.47,403.69,405.16,6187.0,390.3621,392.0542,390.3331,391.7544,6187.0
2022-05-13 11:30:00,405.14,407.0,404.88,407.0,5006.0,391.7351,393.5336,391.4837,393.5336,5006.0
2022-05-13 11:40:00,406.67,406.97,406.22,406.95,3750.0,393.2145,393.5045,392.7794,393.4852,3750.0
2022-05-13 11:50:00,406.88,407.84,406.87,407.65,4324.0,393.4175,394.3458,393.4079,394.162,4324.0
2022-05-13 12:00:00,407.8,408.22,407.64,408.02,3146.0,394.3071,394.7132,394.1524,394.5198,3146.0
2022-05-13 12:10:00,408.21,409.45,407.99,408.81,3220.0,394.7035,395.9025,394.4908,395.2837,3220.0
2022-05-13 12:20:00,408.81,409.51,408.6,409.22,5164.0,395.2837,395.9605,395.0806,395.6801,5164.0
2022-05-13 12:30:00,409.79,410.89,409.64,409.66,5257.0,396.2312,397.2948,396.0862,396.1055,5257.0
2022-05-13 12:40:00,409.37,409.99,408.64,409.17,4746.0,395.8251,396.4246,395.1193,395.6318,4746.0
2022-05-13 12:50:00,408.57,409.1,407.85,409.1,4037.0,395.0516,395.5641,394.3554,395.5641,4037.0
2022-05-13 13:00:00,409.34,410.17,409.34,409.42,6202.0,395.7961,396.5987,395.7961,395.8735,6202.0
2022-05-13 13:10:00,409.48,409.96,408.85,408.86,6282.0,395.9315,396.3956,395.3223,395.332,6282.0
2022-05-13 13:20:00,409.02,410.24,408.54,409.25,5045.0,395.4867,396.6664,395.0226,395.7091,5045.0
2022-05-13 13:30:00,409.28,409.5,408.67,408.71,4147.0,395.7381,395.9508,395.1483,395.187,4147.0
2022-05-13 13:40:00,408.42,408.58,407.73,407.81,14948.0,394.9066,395.0613,394.2394,394.3168,14948.0
2022-05-13 13:50:00,408.14,408.14,405.52,406.02,4100.0,394.6358,394.6358,392.1025,392.586,4100.0
2022-05-13 14:00:00,405.77,405.78,403.29,404.76,4741.0,392.3443,392.3539,389.9463,391.3677,4741.0
2022-05-13 14:10:00,404.79,405.41,404.75,405.24,4593.0,391.3967,391.9962,391.358,391.8318,4593.0
2022-05-13 14:20:00,405.0,405.73,404.46,405.64,5223.0,391.5997,392.3056,391.0776,392.2186,5223.0
2022-05-13 14:30:00,405.9,407.47,405.44,405.53,8266.0,392.4699,393.988,392.0252,392.1122,8266.0
2022-05-13 14:40:00,406.07,406.4,405.44,405.77,3772.0,392.6343,392.9534,392.0252,392.3443,3772.0
2022-05-13 14:50:00,406.08,407.45,406.08,407.02,2970.0,392.644,393.9687,392.644,393.5529,2970.0
2022-05-13 15:00:00,407.31,409.18,407.22,409.18,9837.0,393.8333,395.6414,393.7463,395.6414,9837.0
2022-05-13 15:10:00,409.18,409.82,408.64,409.2,5031.0,395.6414,396.2602,395.1193,395.6608,5031.0
2022-05-13 15:20:00,409.27,409.33,408.75,409.31,5541.0,395.7284,395.7865,395.2257,395.7671,5541.0
2022-05-13 15:30:00,409.22,409.32,406.99,408.2,12906.0,395.6801,395.7768,393.5239,394.6938,12906.0
2022-05-13 15:40:00,408.37,408.82,407.06,407.59,15761.0,394.8582,395.2933,393.5916,394.104,15761.0
2022-05-13 15:50:00,407.98,408.2,406.32,407.66,61948.0,394.4811,394.6938,392.8761,394.1717,61948.0
2022-05-16 09:30:00,401.91,403.77,399.43,401.56,10709.0,388.612,390.4104,386.214,388.2735,10709.0
2022-05-16 09:40:00,402.63,402.66,396.58,397.71,4784.0,389.3081,389.3372,383.4583,384.5509,4784.0
2022-05-16 09:50:00,397.19,401.5,397.18,399.28,7070.0,384.0481,388.2155,384.0385,386.069,7070.0
2022-05-16 10:00:00,399.06,402.13,398.05,402.13,16599.0,385.8563,388.8247,384.8797,388.8247,16599.0
2022-05-16 10:10:00,401.68,401.68,400.12,400.96,10429.0,388.3896,388.3896,386.8812,387.6934,10429.0
2022-05-16 10:20:00,401.33,402.65,399.18,400.56,4297.0,388.0512,389.3275,385.9723,387.3066,4297.0
2022-05-16 10:30:00,400.93,400.93,398.12,400.13,9227.0,387.6644,387.6644,384.9474,386.8909,9227.0
2022-05-16 10:40:00,399.61,400.3,398.04,398.87,5857.0,386.3881,387.0552,384.87,385.6726,5857.0
2022-05-16 10:50:00,398.63,398.64,397.42,397.47,6335.0,385.4405,385.4502,384.2705,384.3189,6335.0
2022-05-16 11:00:00,397.09,397.72,396.53,397.39,6040.0,383.9514,384.5606,383.41,384.2415,6040.0
2022-05-16 11:10:00,397.39,399.21,397.39,398.16,5317.0,384.2415,386.0013,384.2415,384.986,5317.0
2022-05-16 11:20:00,397.96,398.08,395.95,397.51,3121.0,384.7927,384.9087,382.8492,384.3576,3121.0
2022-05-16 11:30:00,397.2,398.55,396.51,398.52,5918.0,384.0578,385.3631,383.3906,385.3341,5918.0
2022-05-16 11:40:00,398.6,400.01,397.35,399.45,3295.0,385.4115,386.7748,384.2028,386.2334,3295.0
2022-05-16 11:50:00,399.44,400.57,399.27,399.59,6136.0,386.2237,387.3163,386.0593,386.3687,6136.0
2022-05-16 12:00:00,400.33,400.64,399.32,399.57,6501.0,387.0842,387.384,386.1077,386.3494,6501.0
2022-05-16 12:10:00,399.32,399.4,397.78,397.78,2644.0,386.1077,386.185,384.6186,384.6186,2644.0
2022-05-16 12:20:00,398.42,398.42,397.2,397.85,4702.0,385.2374,385.2374,384.0578,384.6863,4702.0
2022-05-16 12:30:00,397.6,399.05,397.54,398.17,9619.0,384.4446,385.8466,384.3866,384.9957,9619.0
2022-05-16 12:40:00,398.17,398.82,397.88,398.51,3297.0,384.9957,385.6242,384.7153,385.3245,3297.0
2022-05-16 12:50:00,398.42,398.43,396.99,397.32,3227.0,385.2374,385.2471,383.8548,384.1738,3227.0
2022-05-16 13:00:00,397.38,398.17,396.27,397.98,3754.0,384.2319,384.9957,383.1586,384.812,3754.0
2022-05-16 13:10:00,398.03,400.33,398.02,399.79,10305.0,384.8603,387.0842,384.8507,386.5621,10305.0
2022-05-16 13:20:00,399.75,401.49,399.4,401.05,4170.0,386.5234,388.2059,386.185,387.7804,4170.0
2022-05-16 13:30:00,401.23,401.32,399.93,400.0,3548.0,387.9545,388.0415,386.6975,386.7652,3548.0
2022-05-16 13:40:00,400.37,400.63,399.13,399.16,3094.0,387.1229,387.3743,385.9239,385.953,3094.0
2022-05-16 13:50:00,399.28,399.65,398.65,398.73,3151.0,386.069,386.4267,385.4598,385.5372,3151.0
2022-05-16 14:00:00,398.58,399.73,398.09,399.57,2836.0,385.3921,386.5041,384.9184,386.3494,2836.0
2022-05-16 14:10:00,399.15,399.32,397.81,399.04,9345.0,385.9433,386.1077,384.6476,385.8369,9345.0
2022-05-16 14:20:00,399.19,401.13,399.19,401.13,5199.0,385.982,387.8578,385.982,387.8578,5199.0
2022-05-16 14:30:00,401.52,402.5,401.38,402.13,7030.0,388.2349,389.1824,388.0995,388.8247,7030.0
2022-05-16 14:40:00,402.35,402.63,401.81,402.04,10945.0,389.0374,389.3081,388.5153,388.7377,10945.0
2022-05-16 14:50:00,401.4,402.65,401.18,402.63,7610.0,388.1188,389.3275,387.9061,389.3081,7610.0
2022-05-16 15:00:00,402.61,402.8,401.08,401.11,4650.0,389.2888,389.4725,387.8094,387.8384,4650.0
2022-05-16 15:10:00,400.8,401.1,399.9,400.42,10509.0,387.5387,387.8288,386.6685,387.1713,10509.0
2022-05-16 15:20:00,400.36,400.48,399.26,400.05,11811.0,387.1133,387.2293,386.0496,386.8135,11811.0
2022-05-16 15:30:00,400.15,400.56,399.45,400.4,17346.0,386.9102,387.3066,386.2334,387.1519,17346.0
2022-05-16 15:40:00,400.5,400.81,399.61,400.31,24230.0,387.2486,387.5484,386.3881,387.0649,24230.0
2022-05-16 15:50:00,400.42,401.03,399.27,399.79,76400.0,387.1713,387.7611,386.0593,386.5621,76400.0
2022-05-17 09:30:00,413.95,413.95,406.94,408.64,8534.0,400.2536,400.2536,393.4755,395.1193,8534.0
2022-05-17 09:40:00,407.78,409.15,406.71,406.78,4737.0,394.2877,395.6124,393.2531,393.3208,4737.0
2022-05-17 09:50:00,407.08,408.09,403.93,404.91,2802.0,393.6109,394.5875,390.5651,391.5127,2802.0
2022-05-17 10:00:00,405.34,406.51,403.62,404.24,5133.0,391.9285,393.0598,390.2654,390.8649,5133.0
2022-05-17 10:10:00,404.3,404.91,403.44,403.49,6579.0,390.9229,391.5127,390.0913,390.1397,6579.0
2022-05-17 10:20:00,403.6,403.6,401.07,401.34,4720.0,390.2461,390.2461,387.7998,388.0608,4720.0
2022-05-17 10:30:00,400.58,401.12,398.55,399.06,6790.0,387.326,387.8481,385.3631,385.8563,6790.0
2022-05-17 10:40:00,398.78,399.05,397.41,399.05,8198.0,385.5855,385.8466,384.2609,385.8466,8198.0
2022-05-17 10:50:00,398.73,400.51,398.73,400.5,5085.0,385.5372,387.2583,385.5372,387.2486,5085.0
2022-05-17 11:00:00,400.56,403.0,400.27,402.92,12328.0,387.3066,389.6659,387.0262,389.5885,12328.0
2022-05-17 11:10:00,403.31,405.46,403.31,404.93,20046.0,389.9656,392.0445,389.9656,391.532,20046.0
2022-05-17 11:20:00,405.06,406.91,405.02,406.53,9425.0,391.6577,393.4465,391.6191,393.0791,9425.0
2022-05-17 11:30:00,406.52,407.55,406.32,407.55,13751.0,393.0694,394.0654,392.8761,394.0654,13751.0
2022-05-17 11:40:00,407.4,407.56,406.8,407.1,13881.0,393.9203,394.075,393.3402,393.6302,13881.0
2022-05-17 11:50:00,406.81,407.69,406.42,406.7,6504.0,393.3498,394.2007,392.9727,393.2435,6504.0
2022-05-17 12:00:00,406.29,407.16,405.99,406.57,8162.0,392.847,393.6883,392.557,393.1178,8162.0
2022-05-17 12:10:00,406.13,407.12,405.79,407.12,7525.0,392.6923,393.6496,392.3636,393.6496,7525.0
2022-05-17 12:20:00,406.91,407.25,406.69,407.17,10136.0,393.4465,393.7753,393.2338,393.6979,10136.0
2022-05-17 12:30:00,407.21,408.15,406.95,407.58,6018.0,393.7366,394.6455,393.4852,394.0944,6018.0
2022-05-17 12:40:00,407.44,408.36,407.44,407.67,4447.0,393.959,394.8486,393.959,394.1814,4447.0
2022-05-17 12:50:00,408.01,408.25,407.68,408.0,3787.0,394.5101,394.7422,394.1911,394.5005,3787.0
2022-05-17 13:00:00,407.71,407.81,407.15,407.81,2569.0,394.2201,394.3168,393.6786,394.3168,2569.0
2022-05-17 13:10:00,407.5,407.97,407.1,407.91,3404.0,394.017,394.4715,393.6302,394.4134,3404.0
2022-05-17 13:20:00,407.68,407.88,407.54,407.86,8150.0,394.1911,394.3844,394.0557,394.3651,8150.0
2022-05-17 13:30:00,407.89,408.06,406.91,407.21,8327.0,394.3941,394.5585,393.4465,393.7366,8327.0
2022-05-17 13:40:00,407.1,407.57,406.54,407.57,24397.0,393.6302,394.0847,393.0888,394.0847,24397.0
2022-05-17 13:50:00,407.2,407.39,406.86,406.86,3533.0,393.7269,393.9107,393.3982,393.3982,3533.0
2022-05-17 14:00:00,406.96,408.3,406.73,408.17,5742.0,393.4949,394.7905,393.2725,394.6648,5742.0
2022-05-17 14:10:00,407.7,407.81,406.12,406.8,14605.0,394.2104,394.3168,392.6827,393.3402,14605.0
2022-05-17 14:20:00,406.72,407.48,405.68,406.95,15655.0,393.2628,393.9977,392.2572,393.4852,15655.0
2022-05-17 14:30:00,406.68,407.81,405.99,407.58,7387.0,393.2241,394.3168,392.557,394.0944,7387.0
2022-05-17 14:40:00,407.86,408.82,407.64,408.82,2507.0,394.3651,395.2933,394.1524,395.2933,2507.0
2022-05-17 14:50:00,408.74,408.74,407.65,407.84,2186.0,395.216,395.216,394.162,394.3458,2186.0
2022-05-17 15:00:00,407.69,409.22,407.69,408.23,3343.0,394.2007,395.6801,394.2007,394.7229,3343.0
2022-05-17 15:10:00,408.1,409.01,407.98,408.62,3907.0,394.5972,395.477,394.4811,395.1,3907.0
2022-05-17 15:20:00,408.96,408.99,408.45,408.66,4109.0,395.4287,395.4577,394.9356,395.1386,4109.0
2022-05-17 15:30:00,408.77,409.19,408.23,408.23,5039.0,395.245,395.6511,394.7229,394.7229,5039.0
2022-05-17 15:40:00,407.86,408.81,407.28,407.4,9799.0,394.3651,395.2837,393.8043,393.9203,9799.0
2022-05-17 15:50:00,407.42,408.29,407.26,407.87,39195.0,393.9397,394.7809,393.785,394.3748,39195.0
2022-05-18 09:30:00,400.27,405.85,400.27,404.52,10929.0,387.0262,392.4216,387.0262,391.1356,10929.0
2022-05-18 09:40:00,403.8,403.88,402.11,403.34,16625.0,390.4394,390.5168,388.8053,389.9947,16625.0
2022-05-18 09:50:00,402.56,404.09,402.5,403.47,3464.0,389.2405,390.7198,389.1824,390.1204,3464.0
2022-05-18 10:00:00,403.27,404.96,403.26,403.84,2276.0,389.927,391.5611,389.9173,390.4781,2276.0
2022-05-18 10:10:00,403.0,405.44,402.19,404.11,6496.0,389.6659,392.0252,388.8827,390.7392,6496.0
2022-05-18 10:20:00,403.59,404.41,402.51,402.78,3778.0,390.2364,391.0292,389.1921,389.4532,3778.0
2022-05-18 10:30:00,402.44,403.56,401.89,402.71,13373.0,389.1244,390.2074,388.5926,389.3855,13373.0
2022-05-18 10:40:00,403.41,404.12,402.71,403.18,3487.0,390.0623,390.7488,389.3855,389.8399,3487.0
2022-05-18 10:50:00,403.45,404.42,403.27,404.42,660.0,390.101,391.0389,389.927,391.0389,660.0
2022-05-18 11:00:00,403.91,404.36,403.34,404.11,2041.0,390.5458,390.9809,389.9947,390.7392,2041.0
2022-05-18 11:10:00,403.0,403.29,402.42,403.21,2679.0,389.6659,389.9463,389.1051,389.869,2679.0
2022-05-18 11:20:00,403.44,403.5,402.73,402.83,3212.0,390.0913,390.1494,389.4048,389.5015,3212.0
2022-05-18 11:30:00,402.75,403.96,402.12,403.65,9788.0,389.4242,390.5941,388.815,390.2944,9788.0
2022-05-18 11:40:00,403.42,404.29,403.42,403.9,2715.0,390.072,390.9132,390.072,390.5361,2715.0
2022-05-18 11:50:00,404.42,404.71,402.81,402.94,5564.0,391.0389,391.3193,389.4822,389.6079,5564.0
2022-05-18 12:00:00,403.18,403.55,402.4,402.73,6601.0,389.8399,390.1977,389.0858,389.4048,6601.0
2022-05-18 12:10:00,402.73,403.46,402.64,403.0,12402.0,389.4048,390.1107,389.3178,389.6659,12402.0
2022-05-18 12:20:00,403.26,403.26,401.86,402.45,35840.0,389.9173,389.9173,388.5636,389.1341,35840.0
2022-05-18 12:30:00,402.26,403.04,401.63,401.89,44675.0,388.9504,389.7046,388.3412,388.5926,44675.0
2022-05-18 12:40:00,401.97,401.97,400.0,401.1,5103.0,388.67,388.67,386.7652,387.8288,5103.0
2022-05-18 12:50:00,402.02,402.02,401.19,401.33,1408.0,388.7183,388.7183,387.9158,388.0512,1408.0
2022-05-18 13:00:00,401.09,401.23,400.0,400.0,9353.0,387.8191,387.9545,386.7652,386.7652,9353.0
2022-05-18 13:10:00,400.12,400.56,399.61,399.61,6390.0,386.8812,387.3066,386.3881,386.3881,6390.0
2022-05-18 13:20:00,399.5,400.94,399.44,400.94,8608.0,386.2817,387.6741,386.2237,387.6741,8608.0
2022-05-18 13:30:00,400.76,401.16,400.57,401.16,2700.0,387.5,387.8868,387.3163,387.8868,2700.0
2022-05-18 13:40:00,401.02,401.2,399.65,399.65,9889.0,387.7514,387.9255,386.4267,386.4267,9889.0
2022-05-18 13:50:00,399.4,399.62,398.37,398.81,5892.0,386.185,386.3977,385.1891,385.6145,5892.0
2022-05-18 14:00:00,399.05,400.0,398.16,399.88,12475.0,385.8466,386.7652,384.986,386.6491,12475.0
2022-05-18 14:10:00,400.27,401.9,400.19,401.19,6007.0,387.0262,388.6023,386.9489,387.9158,6007.0
2022-05-18 14:20:00,401.24,401.28,400.56,400.74,3220.0,387.9641,388.0028,387.3066,387.4807,3220.0
2022-05-18 14:30:00,400.73,401.21,399.57,399.96,10923.0,387.471,387.9351,386.3494,386.7265,10923.0
2022-05-18 14:40:00,400.21,400.77,399.81,400.76,3995.0,386.9682,387.5097,386.5815,387.5,3995.0
2022-05-18 14:50:00,400.78,400.78,398.85,398.91,6950.0,387.5194,387.5194,385.6532,385.7112,6950.0
2022-05-18 15:00:00,399.33,399.88,399.05,399.27,8595.0,386.1173,386.6491,385.8466,386.0593,8595.0
2022-05-18 15:10:00,399.3,400.15,399.2,399.76,14461.0,386.0883,386.9102,385.9916,386.5331,14461.0
2022-05-18 15:20:00,399.71,400.18,398.85,399.1,16853.0,386.4848,386.9392,385.6532,385.8949,16853.0
2022-05-18 15:30:00,399.24,402.14,399.24,402.05,13436.0,386.0303,388.8344,386.0303,388.7473,13436.0
2022-05-18 15:40:00,402.08,402.08,399.7,399.84,20996.0,388.7763,388.7763,386.4751,386.6105,20996.0
2022-05-18 15:50:00,400.34,401.19,398.81,399.46,56018.0,387.0939,387.9158,385.6145,386.243,56018.0
2022-05-19 09:30:00,395.59,403.81,395.0,402.96,12755.0,382.5011,390.4491,381.9306,389.6272,12755.0
2022-05-19 09:40:00,402.18,402.18,398.36,399.53,3313.0,388.873,388.873,385.1794,386.3107,3313.0
2022-05-19 09:50:00,399.23,404.37,398.52,402.19,5840.0,386.0206,390.9906,385.3341,388.8827,5840.0
2022-05-19 10:00:00,403.03,407.44,402.07,404.78,6935.0,389.6949,393.959,388.7667,391.387,6935.0
2022-05-19 10:10:00,404.4,407.09,404.39,405.98,2863.0,391.0196,393.6206,391.0099,392.5473,2863.0
2022-05-19 10:20:00,405.52,406.69,402.45,403.39,5303.0,392.1025,393.2338,389.1341,390.043,5303.0
2022-05-19 10:30:00,402.88,404.77,401.63,403.01,11458.0,389.5499,391.3773,388.3412,389.6756,11458.0
2022-05-19 10:40:00,402.94,404.5,402.62,403.72,11129.0,389.6079,391.1163,389.2985,390.3621,11129.0
2022-05-19 10:50:00,404.0,406.97,403.22,405.99,8378.0,390.6328,393.5045,389.8786,392.557,8378.0
2022-05-19 11:00:00,406.64,407.32,405.2,406.08,4005.0,393.1855,393.843,391.7931,392.644,4005.0
2022-05-19 11:10:00,406.74,407.94,406.12,407.65,4074.0,393.2822,394.4425,392.6827,394.162,4074.0
2022-05-19 11:20:00,407.33,408.09,406.5,406.82,11429.0,393.8526,394.5875,393.0501,393.3595,11429.0
2022-05-19 11:30:00,407.1,409.85,407.1,409.85,3217.0,393.6302,396.2893,393.6302,396.2893,3217.0
2022-05-19 11:40:00,409.77,411.32,409.56,410.63,5454.0,396.2119,397.7106,396.0089,397.0434,5454.0
2022-05-19 11:50:00,410.63,410.69,409.39,409.98,9153.0,397.0434,397.1015,395.8445,396.415,9153.0
2022-05-19 12:00:00,410.39,411.3,409.45,411.3,6355.0,396.8114,397.6913,395.9025,397.6913,6355.0
2022-05-19 12:10:00,411.28,412.5,411.28,411.5,6709.0,397.6719,398.8516,397.6719,397.8847,6709.0
2022-05-19 12:20:00,410.87,411.67,410.5,411.55,7893.0,397.2755,398.049,396.9177,397.933,7893.0
2022-05-19 12:30:00,411.66,412.03,410.83,411.06,5505.0,398.0394,398.3971,397.2368,397.4592,5505.0
2022-05-19 12:40:00,410.74,410.84,409.27,409.28,4314.0,397.1498,397.2465,395.7284,395.7381,4314.0
2022-05-19 12:50:00,409.67,411.05,409.67,410.25,4976.0,396.1152,397.4496,396.1152,396.676,4976.0
2022-05-19 13:00:00,410.6,410.6,409.37,409.97,5174.0,397.0144,397.0144,395.8251,396.4053,5174.0
2022-05-19 13:10:00,410.05,410.68,408.82,410.68,7748.0,396.4826,397.0918,395.2933,397.0918,7748.0
2022-05-19 13:20:00,410.49,412.14,409.99,410.25,4605.0,396.9081,398.5035,396.4246,396.676,4605.0
2022-05-19 13:30:00,410.28,411.07,409.24,410.16,3850.0,396.705,397.4689,395.6994,396.589,3850.0
2022-05-19 13:40:00,410.17,410.61,409.12,409.12,6453.0,396.5987,397.0241,395.5834,395.5834,6453.0
2022-05-19 13:50:00,409.13,413.42,409.12,412.79,3788.0,395.5931,399.7411,395.5834,399.132,3788.0
2022-05-19 14:00:00,412.45,412.45,409.63,410.25,3738.0,398.8032,398.8032,396.0765,396.676,3738.0
2022-05-19 14:10:00,410.56,411.22,409.97,409.97,2543.0,396.9758,397.6139,396.4053,396.4053,2543.0
2022-05-19 14:20:00,409.93,411.42,409.64,410.9,4149.0,396.3666,397.8073,396.0862,397.3045,4149.0
2022-05-19 14:30:00,411.47,412.05,410.31,411.25,2705.0,397.8557,398.4165,396.734,397.6429,2705.0
2022-05-19 14:40:00,411.0,412.15,410.1,412.15,1244.0,397.4012,398.5132,396.531,398.5132,1244.0
2022-05-19 14:50:00,412.82,413.1,411.21,411.63,4040.0,399.161,399.4317,397.6043,398.0104,4040.0
2022-05-19 15:00:00,412.01,413.0,411.72,412.07,4802.0,398.3778,399.335,398.0974,398.4358,4802.0
2022-05-19 15:10:00,411.29,411.74,410.04,410.09,3626.0,397.6816,398.1167,396.473,396.5213,3626.0
2022-05-19 15:20:00,410.4,410.41,409.0,409.01,6061.0,396.8211,396.8307,395.4674,395.477,6061.0
2022-05-19 15:30:00,408.97,410.36,408.96,410.0,11522.0,395.4384,396.7824,395.4287,396.4343,11522.0
2022-05-19 15:40:00,410.06,411.46,409.06,410.42,11805.0,396.4923,397.846,395.5254,396.8404,11805.0
2022-05-19 15:50:00,410.0,410.44,409.41,410.01,55300.0,396.4343,396.8597,395.8638,396.444,55300.0
2022-05-20 09:30:00,414.68,414.72,412.53,413.59,14125.0,400.9594,400.9981,398.8806,399.9055,14125.0
2022-05-20 09:40:00,412.3,417.3,412.3,415.43,3967.0,398.6582,403.4928,398.6582,401.6846,3967.0
2022-05-20 09:50:00,414.84,415.51,413.86,415.03,5284.0,401.1142,401.762,400.1666,401.2979,5284.0
2022-05-20 10:00:00,413.77,415.42,410.92,410.92,2273.0,400.0796,401.675,397.3239,397.3239,2273.0
2022-05-20 10:10:00,410.98,412.2,410.88,411.5,4025.0,397.3819,398.5615,397.2852,397.8847,4025.0
2022-05-20 10:20:00,411.71,413.44,410.49,413.19,3608.0,398.0877,399.7605,396.9081,399.5187,3608.0
2022-05-20 10:30:00,413.43,413.43,412.24,412.5,8119.0,399.7508,399.7508,398.6002,398.8516,8119.0
2022-05-20 10:40:00,412.77,414.07,412.77,413.18,5935.0,399.1126,400.3696,399.1126,399.5091,5935.0
2022-05-20 10:50:00,412.79,413.54,410.91,410.91,5654.0,399.132,399.8572,397.3142,397.3142,5654.0
2022-05-20 11:00:00,410.59,411.6,410.49,411.54,5514.0,397.0048,397.9814,396.9081,397.9233,5514.0
2022-05-20 11:10:00,411.36,411.43,410.35,410.75,3345.0,397.7493,397.817,396.7727,397.1595,3345.0
2022-05-20 11:20:00,410.89,412.68,410.58,412.13,4002.0,397.2948,399.0256,396.9951,398.4938,4002.0
2022-05-20 11:30:00,413.05,413.53,412.0,412.43,2848.0,399.3834,399.8475,398.3681,398.7839,2848.0
2022-05-20 11:40:00,413.28,413.28,412.25,412.25,1700.0,399.6058,399.6058,398.6098,398.6098,1700.0
2022-05-20 11:50:00,412.28,413.04,411.94,412.36,5800.0,398.6389,399.3737,398.3101,398.7162,5800.0
2022-05-20 12:00:00,411.98,412.19,410.42,410.42,7148.0,398.3488,398.5518,396.8404,396.8404,7148.0
2022-05-20 12:10:00,410.51,411.26,409.52,409.98,9481.0,396.9274,397.6526,395.9702,396.415,9481.0
2022-05-20 12:20:00,410.12,410.52,410.01,410.34,803.0,396.5503,396.9371,396.444,396.763,803.0
2022-05-20 12:30:00,410.29,410.77,409.76,410.16,6780.0,396.7147,397.1788,396.2022,396.589,6780.0
2022-05-20 12:40:00,409.92,410.12,408.07,410.1,8378.0,396.3569,396.5503,394.5682,396.531,8378.0
2022-05-20 12:50:00,409.5,410.92,409.37,409.94,5689.0,395.9508,397.3239,395.8251,396.3763,5689.0
2022-05-20 13:00:00,409.8,409.8,407.56,408.43,8598.0,396.2409,396.2409,394.075,394.9162,8598.0
2022-05-20 13:10:00,408.53,408.53,407.48,407.5,4434.0,395.0129,395.0129,393.9977,394.017,4434.0
2022-05-20 13:20:00,407.88,408.38,407.49,407.96,6086.0,394.3844,394.8679,394.0073,394.4618,6086.0
2022-05-20 13:30:00,408.1,410.25,408.09,409.58,3111.0,394.5972,396.676,394.5875,396.0282,3111.0
2022-05-20 13:40:00,409.14,410.64,408.84,410.4,5099.0,395.6027,397.0531,395.3127,396.8211,5099.0
2022-05-20 13:50:00,409.97,411.72,409.69,410.88,3367.0,396.4053,398.0974,396.1345,397.2852,3367.0
2022-05-20 14:00:00,410.87,411.53,409.96,410.52,4762.0,397.2755,397.9137,396.3956,396.9371,4762.0
2022-05-20 14:10:00,411.02,411.02,408.89,409.73,4499.0,397.4205,397.4205,395.361,396.1732,4499.0
2022-05-20 14:20:00,409.65,411.07,409.65,410.91,3086.0,396.0959,397.4689,396.0959,397.3142,3086.0
2022-05-20 14:30:00,411.09,411.19,409.84,410.92,7102.0,397.4882,397.5849,396.2796,397.3239,7102.0
2022-05-20 14:40:00,410.98,412.09,410.67,411.7,5469.0,397.3819,398.4551,397.0821,398.078,5469.0
2022-05-20 14:50:00,411.62,413.34,411.62,412.41,2312.0,398.0007,399.6638,398.0007,398.7646,2312.0
2022-05-20 15:00:00,412.65,412.86,410.17,410.76,2632.0,398.9966,399.1997,396.5987,397.1691,2632.0
2022-05-20 15:10:00,410.32,411.11,409.96,410.4,3975.0,396.7437,397.5076,396.3956,396.8211,3975.0
2022-05-20 15:20:00,411.12,413.02,411.1,412.9,4669.0,397.5172,399.3544,397.4979,399.2383,4669.0
2022-05-20 15:30:00,413.51,415.81,412.23,415.45,14375.0,399.8282,402.0521,398.5905,401.704,14375.0
2022-05-20 15:40:00,415.87,417.62,414.94,416.06,8054.0,402.1101,403.8022,401.2108,402.2938,8054.0
2022-05-20 15:50:00,416.66,417.41,415.76,417.01,33005.0,402.8739,403.5991,402.0037,403.2124,33005.0
2022-05-23 09:30:00,419.65,419.97,413.92,414.41,10485.0,405.765,406.0744,400.2246,400.6984,10485.0
2022-05-23 09:40:00,416.66,419.75,416.66,419.14,1000.0,402.8739,405.8617,402.8739,405.2719,1000.0
2022-05-23 09:50:00,420.16,420.16,414.11,414.13,1121.0,406.2581,406.2581,400.4083,400.4276,1121.0
2022-05-23 10:00:00,414.21,414.21,410.71,411.44,2267.0,400.505,400.505,397.1208,397.8266,2267.0
2022-05-23 10:10:00,410.9,415.87,410.89,415.16,3785.0,397.3045,402.1101,397.2948,401.4236,3785.0
2022-05-23 10:20:00,414.36,415.13,412.36,414.43,8609.0,400.65,401.3946,398.7162,400.7177,8609.0
2022-05-23 10:30:00,414.99,416.1,414.27,415.51,4710.0,401.2592,402.3325,400.563,401.762,4710.0
2022-05-23 10:40:00,415.1,417.13,414.88,416.78,5177.0,401.3655,403.3284,401.1528,402.99,5177.0
2022-05-23 10:50:00,416.12,416.12,414.15,415.49,3420.0,402.3518,402.3518,400.447,401.7426,3420.0
2022-05-23 11:00:00,416.16,417.99,415.08,417.06,2043.0,402.3905,404.1599,401.3462,403.2607,2043.0
2022-05-23 11:10:00,416.39,417.19,416.09,416.09,6857.0,402.6129,403.3864,402.3228,402.3228,6857.0
2022-05-23 11:20:00,415.95,417.02,415.95,416.98,3541.0,402.1874,403.222,402.1874,403.1833,3541.0
2022-05-23 11:30:00,416.53,417.92,416.53,417.92,2847.0,402.7482,404.0922,402.7482,404.0922,2847.0
2022-05-23 11:40:00,417.75,418.01,414.88,414.89,2756.0,403.9279,404.1793,401.1528,401.1625,2756.0
2022-05-23 11:50:00,415.28,415.75,415.13,415.13,2627.0,401.5396,401.994,401.3946,401.3946,2627.0
2022-05-23 12:00:00,415.09,417.06,415.08,417.06,3782.0,401.3559,403.2607,401.3462,403.2607,3782.0
2022-05-23 12:10:00,416.96,417.15,415.84,416.0,1606.0,403.164,403.3477,402.0811,402.2358,1606.0
2022-05-23 12:20:00,416.11,417.81,416.08,416.85,3489.0,402.3421,403.9859,402.3131,403.0576,3489.0
2022-05-23 12:30:00,416.31,417.35,416.09,417.09,3582.0,402.5355,403.5411,402.3228,403.2897,3582.0
2022-05-23 12:40:00,417.09,417.09,416.42,416.48,1622.0,403.2897,403.2897,402.6419,402.6999,1622.0
2022-05-23 12:50:00,416.15,416.15,415.46,416.07,2671.0,402.3808,402.3808,401.7136,402.3035,2671.0
2022-05-23 13:00:00,415.88,416.14,414.74,415.27,1875.0,402.1197,402.3711,401.0175,401.5299,1875.0
2022-05-23 13:10:00,414.99,415.71,413.56,413.82,2159.0,401.2592,401.9554,399.8765,400.1279,2159.0
2022-05-23 13:20:00,413.47,415.15,413.44,415.15,2397.0,399.7895,401.4139,399.7605,401.4139,2397.0
2022-05-23 13:30:00,414.82,415.87,414.61,415.63,1340.0,401.0948,402.1101,400.8918,401.878,1340.0
2022-05-23 13:40:00,415.6,416.52,415.34,416.48,2686.0,401.849,402.7386,401.5976,402.6999,2686.0
2022-05-23 13:50:00,416.15,417.49,416.15,417.49,2562.0,402.3808,403.6765,402.3808,403.6765,2562.0
2022-05-23 14:00:00,417.83,417.96,417.31,417.89,2189.0,404.0052,404.1309,403.5024,404.0632,2189.0
2022-05-23 14:10:00,417.89,418.34,417.52,417.88,2484.0,404.0632,404.4983,403.7055,404.0536,2484.0
2022-05-23 14:20:00,417.67,418.07,417.14,417.14,2731.0,403.8505,404.2373,403.3381,403.3381,2731.0
2022-05-23 14:30:00,417.09,418.67,416.79,418.67,4050.0,403.2897,404.8174,402.9996,404.8174,4050.0
2022-05-23 14:40:00,418.82,418.96,418.05,418.27,3114.0,404.9625,405.0978,404.2179,404.4307,3114.0
2022-05-23 14:50:00,417.29,417.88,416.37,416.37,2490.0,403.4831,404.0536,402.5935,402.5935,2490.0
2022-05-23 15:00:00,416.48,417.99,416.48,417.99,5913.0,402.6999,404.1599,402.6999,404.1599,5913.0
2022-05-23 15:10:00,417.93,417.93,416.36,417.03,3437.0,404.1019,404.1019,402.5839,403.2317,3437.0
2022-05-23 15:20:00,416.96,417.26,415.83,416.27,3269.0,403.164,403.4541,402.0714,402.4968,3269.0
2022-05-23 15:30:00,416.47,417.51,415.69,415.69,5012.0,402.6902,403.6958,401.936,401.936,5012.0
2022-05-23 15:40:00,415.94,416.18,414.84,415.17,4604.0,402.1778,402.4098,401.1142,401.4332,4604.0
2022-05-23 15:50:00,415.21,417.8,415.2,417.78,25795.0,401.4719,403.9762,401.4622,403.9569,25795.0
2022-05-24 09:30:00,412.61,415.22,408.56,408.56,20210.0,398.9579,401.4816,395.0419,395.0419,20210.0
2022-05-24 09:40:00,409.16,410.98,407.99,408.41,18952.0,395.6221,397.3819,394.4908,394.8969,18952.0
2022-05-24 09:50:00,408.29,410.76,407.68,407.68,12118.0,394.7809,397.1691,394.1911,394.1911,12118.0
2022-05-24 10:00:00,408.42,408.42,403.71,403.86,5337.0,394.9066,394.9066,390.3524,390.4974,5337.0
2022-05-24 10:10:00,404.65,405.81,403.12,404.38,7928.0,391.2613,392.3829,389.7819,391.0002,7928.0
2022-05-24 10:20:00,404.34,408.37,404.33,408.37,4200.0,390.9616,394.8582,390.9519,394.8582,4200.0
2022-05-24 10:30:00,408.98,410.02,408.7,408.79,2816.0,395.448,396.4536,395.1773,395.2643,2816.0
2022-05-24 10:40:00,408.95,410.81,407.81,407.81,2191.0,395.419,397.2175,394.3168,394.3168,2191.0
2022-05-24 10:50:00,407.43,408.38,406.89,408.38,3264.0,393.9493,394.8679,393.4272,394.8679,3264.0
2022-05-24 11:00:00,409.17,409.58,408.33,408.34,2225.0,395.6318,396.0282,394.8195,394.8292,2225.0
2022-05-24 11:10:00,408.19,408.76,406.85,406.85,2602.0,394.6842,395.2353,393.3885,393.3885,2602.0
2022-05-24 11:20:00,406.7,407.88,405.97,407.88,2959.0,393.2435,394.3844,392.5376,394.3844,2959.0
2022-05-24 11:30:00,408.12,408.32,407.18,407.54,2200.0,394.6165,394.8099,393.7076,394.0557,2200.0
2022-05-24 11:40:00,407.77,410.14,407.68,409.96,2901.0,394.2781,396.5697,394.1911,396.3956,2901.0
2022-05-24 11:50:00,409.86,410.84,409.34,409.34,3678.0,396.2989,397.2465,395.7961,395.7961,3678.0
2022-05-24 12:00:00,409.82,411.36,409.35,410.93,4439.0,396.2602,397.7493,395.8058,397.3335,4439.0
2022-05-24 12:10:00,411.17,412.85,410.95,412.18,1830.0,397.5656,399.19,397.3529,398.5422,1830.0
2022-05-24 12:20:00,411.82,411.82,411.14,411.14,2002.0,398.1941,398.1941,397.5366,397.5366,2002.0
2022-05-24 12:30:00,410.82,411.23,409.32,409.32,2186.0,397.2272,397.6236,395.7768,395.7768,2186.0
2022-05-24 12:40:00,409.53,409.99,408.99,409.72,3076.0,395.9798,396.4246,395.4577,396.1636,3076.0
2022-05-24 12:50:00,409.83,410.96,408.71,410.22,3022.0,396.2699,397.3625,395.187,396.647,3022.0
2022-05-24 13:00:00,409.84,409.85,408.76,409.2,2700.0,396.2796,396.2893,395.2353,395.6608,2700.0
2022-05-24 13:10:00,409.39,410.43,409.32,410.08,1734.0,395.8445,396.8501,395.7768,396.5116,1734.0
2022-05-24 13:20:00,410.0,410.82,409.73,410.82,1900.0,396.4343,397.2272,396.1732,397.2272,1900.0
2022-05-24 13:30:00,410.65,411.98,410.5,411.87,1705.0,397.0628,398.3488,396.9177,398.2424,1705.0
2022-05-24 13:40:00,412.67,413.97,412.19,412.83,3007.0,399.016,400.2729,398.5518,399.1707,3007.0
2022-05-24 13:50:00,413.12,413.35,412.37,412.37,890.0,399.4511,399.6735,398.7259,398.7259,890.0
2022-05-24 14:00:00,412.65,413.77,412.0,413.68,3442.0,398.9966,400.0796,398.3681,399.9925,3442.0
2022-05-24 14:10:00,413.63,415.28,412.29,412.29,2700.0,399.9442,401.5396,398.6485,398.6485,2700.0
2022-05-24 14:20:00,412.21,413.38,412.12,412.51,4473.0,398.5712,399.7025,398.4841,398.8612,4473.0
2022-05-24 14:30:00,412.81,413.59,412.25,413.55,3500.0,399.1513,399.9055,398.6098,399.8668,3500.0
2022-05-24 14:40:00,413.63,413.63,411.0,411.0,3913.0,399.9442,399.9442,397.4012,397.4012,3913.0
2022-05-24 14:50:00,410.71,411.55,410.58,411.06,3117.0,397.1208,397.933,396.9951,397.4592,3117.0
2022-05-24 15:00:00,411.55,413.17,411.31,412.66,3635.0,397.933,399.4994,397.7009,399.0063,3635.0
2022-05-24 15:10:00,413.07,413.19,411.43,411.76,4666.0,399.4027,399.5187,397.817,398.1361,4666.0
2022-05-24 15:20:00,411.42,412.91,410.87,412.45,3456.0,397.8073,399.248,397.2755,398.8032,3456.0
2022-05-24 15:30:00,412.96,416.22,412.77,415.49,7592.0,399.2964,402.4485,399.1126,401.7426,7592.0
2022-05-24 15:40:00,415.67,416.69,414.84,415.32,8526.0,401.9167,402.9029,401.1142,401.5783,8526.0
2022-05-24 15:50:00,415.65,415.93,413.31,414.61,21139.0,401.8974,402.1681,399.6348,400.8918,21139.0
2022-05-25 09:30:00,412.56,413.13,410.02,411.62,9585.0,398.9096,399.4607,396.4536,398.0007,9585.0
2022-05-25 09:40:00,412.63,413.0,410.97,411.69,7673.0,398.9773,399.335,397.3722,398.0684,7673.0
2022-05-25 09:50:00,412.02,413.46,411.82,413.01,7206.0,398.3875,399.7798,398.1941,399.3447,7206.0
2022-05-25 10:00:00,413.0,414.29,412.82,413.92,5000.0,399.335,400.5823,399.161,400.2246,5000.0
2022-05-25 10:10:00,413.9,417.0,413.86,417.0,2760.0,400.2053,403.2027,400.1666,403.2027,2760.0
2022-05-25 10:20:00,417.0,418.1,416.87,417.87,2605.0,403.2027,404.2663,403.077,404.0439,2605.0
2022-05-25 10:30:00,417.63,418.61,416.94,417.94,6202.0,403.8118,404.7594,403.1447,404.1116,6202.0
2022-05-25 10:40:00,417.75,418.24,416.09,416.35,6369.0,403.9279,404.4017,402.3228,402.5742,6369.0
2022-05-25 10:50:00,416.53,416.75,415.7,416.64,2699.0,402.7482,402.961,401.9457,402.8546,2699.0
2022-05-25 11:00:00,416.46,416.56,415.2,415.54,2522.0,402.6806,402.7772,401.4622,401.791,2522.0
2022-05-25 11:10:00,415.34,416.04,415.01,415.24,3506.0,401.5976,402.2744,401.2785,401.5009,3506.0
2022-05-25 11:20:00,415.17,415.98,414.76,414.76,6500.0,401.4332,402.2164,401.0368,401.0368,6500.0
2022-05-25 11:30:00,414.28,414.82,413.41,413.44,7405.0,400.5727,401.0948,399.7315,399.7605,7405.0
2022-05-25 11:40:00,413.39,414.26,412.45,414.0,5231.0,399.7121,400.5533,398.8032,400.3019,5231.0
2022-05-25 11:50:00,413.86,413.98,412.79,413.34,15606.0,400.1666,400.2826,399.132,399.6638,15606.0
2022-05-25 12:00:00,413.33,414.44,413.26,413.26,9036.0,399.6541,400.7274,399.5864,399.5864,9036.0
2022-05-25 12:10:00,413.53,414.03,413.53,413.81,2000.0,399.8475,400.331,399.8475,400.1182,2000.0
2022-05-25 12:20:00,413.8,413.81,412.61,413.19,3079.0,400.1086,400.1182,398.9579,399.5187,3079.0
2022-05-25 12:30:00,413.92,414.54,413.15,413.47,2200.0,400.2246,400.8241,399.4801,399.7895,2200.0
2022-05-25 12:40:00,413.5,414.27,413.2,414.27,1500.0,399.8185,400.563,399.5284,400.563,1500.0
2022-05-25 12:50:00,413.96,415.34,413.91,415.33,2836.0,400.2633,401.5976,400.2149,401.5879,2836.0
2022-05-25 13:00:00,415.22,415.31,414.67,415.06,2212.0,401.4816,401.5686,400.9498,401.3269,2212.0
2022-05-25 13:10:00,415.09,415.09,414.22,414.22,1672.0,401.3559,401.3559,400.5147,400.5147,1672.0
2022-05-25 13:20:00,414.3,415.7,414.16,415.7,2550.0,400.592,401.9457,400.4567,401.9457,2550.0
2022-05-25 13:30:00,415.38,415.82,415.25,415.25,1815.0,401.6363,402.0617,401.5106,401.5106,1815.0
2022-05-25 13:40:00,415.16,415.59,415.16,415.34,1396.0,401.4236,401.8393,401.4236,401.5976,1396.0
2022-05-25 13:50:00,415.77,415.91,414.54,414.61,2206.0,402.0134,402.1487,400.8241,400.8918,2206.0
2022-05-25 14:00:00,415.01,417.29,414.25,414.86,7944.0,401.2785,403.4831,400.5437,401.1335,7944.0
2022-05-25 14:10:00,414.43,416.38,414.43,415.06,11627.0,400.7177,402.6032,400.7177,401.3269,11627.0
2022-05-25 14:20:00,415.41,416.42,415.32,416.1,6122.0,401.6653,402.6419,401.5783,402.3325,6122.0
2022-05-25 14:30:00,416.21,416.27,415.05,415.5,3885.0,402.4388,402.4968,401.3172,401.7523,3885.0
2022-05-25 14:40:00,415.39,416.1,414.6,414.6,3375.0,401.646,402.3325,400.8821,400.8821,3375.0
2022-05-25 14:50:00,415.52,416.94,414.77,416.94,4102.0,401.7717,403.1447,401.0465,403.1447,4102.0
2022-05-25 15:00:00,416.62,419.0,416.62,418.91,3697.0,402.8353,405.1365,402.8353,405.0495,3697.0
2022-05-25 15:10:00,418.96,419.55,418.81,419.27,3300.0,405.0978,405.6683,404.9528,405.3976,3300.0
2022-05-25 15:20:00,418.6,419.0,418.26,418.46,3102.0,404.7497,405.1365,404.421,404.6144,3102.0
2022-05-25 15:30:00,418.33,418.63,416.71,416.72,6491.0,404.4887,404.7788,402.9223,402.9319,6491.0
2022-05-25 15:40:00,416.59,416.74,415.79,416.17,5481.0,402.8062,402.9513,402.0327,402.4001,5481.0
2022-05-25 15:50:00,416.06,416.81,414.49,416.74,34530.0,402.2938,403.019,400.7757,402.9513,34530.0
2022-05-26 09:30:00,420.22,422.42,420.22,422.41,4855.0,406.3161,408.4434,406.3161,408.4337,4855.0
2022-05-26 09:40:00,420.63,421.14,419.25,420.31,4011.0,406.7126,407.2057,405.3782,406.4032,4011.0
2022-05-26 09:50:00,420.84,424.16,420.83,423.37,4357.0,406.9156,410.1258,406.906,409.3619,4357.0
2022-05-26 10:00:00,423.97,425.3,423.54,425.3,4059.0,409.9421,411.2281,409.5263,411.2281,4059.0
2022-05-26 10:10:00,425.0,426.93,424.52,426.57,2553.0,410.938,412.8041,410.4739,412.456,2553.0
2022-05-26 10:20:00,426.63,426.96,425.47,425.47,1481.0,412.5141,412.8331,411.3924,411.3924,1481.0
2022-05-26 10:30:00,425.29,425.29,424.04,424.04,2109.0,411.2184,411.2184,410.0098,410.0098,2109.0
2022-05-26 10:40:00,423.42,424.01,423.02,423.93,1702.0,409.4103,409.9807,409.0235,409.9034,1702.0
2022-05-26 10:50:00,424.16,424.83,424.16,424.64,2161.0,410.1258,410.7736,410.1258,410.5899,2161.0
2022-05-26 11:00:00,425.19,426.38,425.05,426.23,3110.0,411.1217,412.2723,410.9863,412.1273,3110.0
2022-05-26 11:10:00,426.44,426.68,426.13,426.18,2313.0,412.3303,412.5624,412.0306,412.0789,2313.0
2022-05-26 11:20:00,425.63,426.48,425.57,425.69,2466.0,411.5471,412.369,411.4891,411.6052,2466.0
2022-05-26 11:30:00,425.26,425.82,424.61,425.55,3812.0,411.1894,411.7309,410.5609,411.4698,3812.0
2022-05-26 11:40:00,425.6,425.87,424.76,425.04,3163.0,411.5181,411.7792,410.7059,410.9767,3163.0
2022-05-26 11:50:00,425.21,425.81,425.15,425.35,2200.0,411.141,411.7212,411.083,411.2764,2200.0
2022-05-26 12:00:00,425.24,426.39,425.24,426.27,2677.0,411.17,412.282,411.17,412.166,2677.0
2022-05-26 12:10:00,426.37,427.56,426.37,427.16,3279.0,412.2627,413.4133,412.2627,413.0265,3279.0
2022-05-26 12:20:00,427.4,428.3,427.4,428.3,1235.0,413.2586,414.1288,413.2586,414.1288,1235.0
2022-05-26 12:30:00,428.5,428.58,428.2,428.52,1410.0,414.3222,414.3995,414.0321,414.3415,1410.0
2022-05-26 12:40:00,428.52,428.52,427.29,428.52,2395.0,414.3415,414.3415,413.1522,414.3415,2395.0
2022-05-26 12:50:00,428.66,429.0,428.24,428.83,2500.0,414.4769,414.8056,414.0708,414.6413,2500.0
2022-05-26 13:00:00,429.44,430.33,429.44,430.13,2040.0,415.2311,416.0916,415.2311,415.8982,2040.0
2022-05-26 13:10:00,430.53,430.58,429.66,430.26,1720.0,416.285,416.3334,415.4438,416.0239,1720.0
2022-05-26 13:20:00,430.16,430.16,429.37,429.94,2374.0,415.9273,415.9273,415.1634,415.7145,2374.0
2022-05-26 13:30:00,429.97,430.46,429.65,429.65,2126.0,415.7435,416.2173,415.4341,415.4341,2126.0
2022-05-26 13:40:00,430.01,430.43,429.79,430.43,2609.0,415.7822,416.1883,415.5695,416.1883,2609.0
2022-05-26 13:50:00,430.39,430.96,429.72,430.94,4493.0,416.1496,416.7008,415.5018,416.6814,4493.0
2022-05-26 14:00:00,431.04,431.21,430.63,431.06,3234.0,416.7781,416.9425,416.3817,416.7975,3234.0
2022-05-26 14:10:00,431.25,432.16,431.24,431.9,3146.0,416.9812,417.8611,416.9715,417.6097,3146.0
2022-05-26 14:20:00,431.93,432.31,431.74,432.1,2750.0,417.6387,418.0061,417.455,417.8031,2750.0
2022-05-26 14:30:00,432.26,432.4,431.74,432.12,2733.0,417.9578,418.0931,417.455,417.8224,2733.0
2022-05-26 14:40:00,431.81,432.81,431.81,432.56,2547.0,417.5227,418.4896,417.5227,418.2478,2547.0
2022-05-26 14:50:00,432.75,432.89,432.26,432.55,5072.0,418.4316,418.5669,417.9578,418.2382,5072.0
2022-05-26 15:00:00,432.74,432.74,431.99,432.49,3338.0,418.4219,418.4219,417.6967,418.1802,3338.0
2022-05-26 15:10:00,432.43,432.43,431.14,431.35,3989.0,418.1221,418.1221,416.8748,417.0779,3989.0
2022-05-26 15:20:00,430.98,432.0,430.85,432.0,3739.0,416.7201,417.7064,416.5944,417.7064,3739.0
2022-05-26 15:30:00,431.88,432.53,431.56,432.2,6217.0,417.5903,418.2188,417.2809,417.8998,6217.0
2022-05-26 15:40:00,432.71,434.24,432.66,434.13,5683.0,418.3929,419.8723,418.3445,419.7659,5683.0
2022-05-26 15:50:00,434.52,434.57,432.2,432.3,26156.0,420.143,420.1913,417.8998,417.9965,26156.0
2022-05-27 09:30:00,438.9,442.4,438.9,442.4,6129.0,424.3781,427.7623,424.3781,427.7623,6129.0
2022-05-27 09:40:00,443.02,443.44,441.27,442.36,6479.0,428.3618,428.7679,426.6697,427.7236,6479.0
2022-05-27 09:50:00,441.27,444.38,441.26,443.64,3622.0,426.6697,429.6768,426.66,428.9612,3622.0
2022-05-27 10:00:00,442.61,444.62,442.37,442.51,5604.0,427.9653,429.9088,427.7333,427.8686,5604.0
2022-05-27 10:10:00,442.37,443.23,442.29,442.37,5264.0,427.7333,428.5648,427.6559,427.7333,5264.0
2022-05-27 10:20:00,442.38,445.24,442.21,445.21,9274.0,427.7429,430.5083,427.5786,430.4793,9274.0
2022-05-27 10:30:00,445.49,446.43,444.74,445.44,4491.0,430.75,431.6589,430.0248,430.7017,4491.0
2022-05-27 10:40:00,445.74,445.8,444.33,444.72,3547.0,430.9918,431.0498,429.6284,430.0055,3547.0
2022-05-27 10:50:00,444.32,444.85,442.38,442.38,3292.0,429.6187,430.1312,427.7429,427.7429,3292.0
2022-05-27 11:00:00,442.74,444.12,442.73,444.12,6944.0,428.091,429.4254,428.0814,429.4254,6944.0
2022-05-27 11:10:00,444.11,445.27,444.11,444.81,3044.0,429.4157,430.5373,429.4157,430.0925,3044.0
2022-05-27 11:20:00,444.73,444.93,443.42,443.42,2700.0,430.0152,430.2086,428.7485,428.7485,2700.0
2022-05-27 11:30:00,443.44,443.44,442.63,443.27,1187.0,428.7679,428.7679,427.9847,428.6035,1187.0
2022-05-27 11:40:00,442.64,444.03,442.52,443.61,3954.0,427.9943,429.3383,427.8783,428.9322,3954.0
2022-05-27 11:50:00,443.41,443.54,443.12,443.28,2105.0,428.7389,428.8646,428.4584,428.6132,2105.0
2022-05-27 12:00:00,443.55,443.86,443.23,443.77,5733.0,428.8742,429.174,428.5648,429.0869,5733.0
2022-05-27 12:10:00,443.63,443.89,442.42,442.68,9396.0,428.9516,429.203,427.7816,428.033,9396.0
2022-05-27 12:20:00,442.73,443.41,442.58,442.97,8820.0,428.0814,428.7389,427.9363,428.3134,8820.0
2022-05-27 12:30:00,442.83,444.08,442.73,443.96,4066.0,428.178,429.3867,428.0814,429.2707,4066.0
2022-05-27 12:40:00,444.11,444.14,443.56,443.6,3003.0,429.4157,429.4447,428.8839,428.9226,3003.0
2022-05-27 12:50:00,443.58,444.25,443.57,444.05,2747.0,428.9032,429.5511,428.8936,429.3577,2747.0
2022-05-27 13:00:00,444.15,444.45,443.68,444.45,1957.0,429.4544,429.7444,428.9999,429.7444,1957.0
2022-05-27 13:10:00,444.46,444.6,443.94,444.54,3470.0,429.7541,429.8895,429.2513,429.8315,3470.0
2022-05-27 13:20:00,444.34,444.45,443.37,443.9,3162.0,429.6381,429.7444,428.7002,429.2126,3162.0
2022-05-27 13:30:00,443.87,445.02,443.87,444.19,2465.0,429.1836,430.2956,429.1836,429.493,2465.0
2022-05-27 13:40:00,444.14,444.59,444.0,444.28,2900.0,429.4447,429.8798,429.3093,429.5801,2900.0
2022-05-27 13:50:00,444.5,444.6,444.13,444.13,2292.0,429.7928,429.8895,429.435,429.435,2292.0
2022-05-27 14:00:00,444.13,444.34,443.83,444.34,2341.0,429.435,429.6381,429.145,429.6381,2341.0
2022-05-27 14:10:00,444.44,444.6,444.12,444.58,2007.0,429.7348,429.8895,429.4254,429.8701,2007.0
2022-05-27 14:20:00,444.31,444.68,444.3,444.41,1500.0,429.6091,429.9668,429.5994,429.7058,1500.0
2022-05-27 14:30:00,444.13,444.95,444.01,444.4,4629.0,429.435,430.2279,429.319,429.6961,4629.0
2022-05-27 14:40:00,444.49,444.74,444.24,444.65,1907.0,429.7831,430.0248,429.5414,429.9378,1907.0
2022-05-27 14:50:00,444.86,446.04,444.79,446.04,5623.0,430.1409,431.2818,430.0732,431.2818,5623.0
2022-05-27 15:00:00,445.92,447.18,445.87,447.17,4942.0,431.1658,432.3841,431.1175,432.3744,4942.0
2022-05-27 15:10:00,446.66,446.78,446.11,446.78,2364.0,431.8813,431.9973,431.3495,431.9973,2364.0
2022-05-27 15:20:00,446.74,447.04,446.65,446.89,2538.0,431.9587,432.2487,431.8717,432.1037,2538.0
2022-05-27 15:30:00,446.95,447.44,446.62,446.81,8508.0,432.1617,432.6355,431.8426,432.0264,8508.0
2022-05-27 15:40:00,446.59,447.03,446.11,446.31,4361.0,431.8136,432.2391,431.3495,431.5429,4361.0
2022-05-27 15:50:00,446.87,448.34,446.4,448.03,18999.0,432.0844,433.5057,431.6299,433.206,18999.0
2022-05-31 09:30:00,442.93,442.95,440.34,441.61,9918.0,428.2747,428.2941,425.7704,426.9984,9918.0
2022-05-31 09:40:00,440.47,442.11,438.69,441.27,6257.0,425.8961,427.4819,424.175,426.6697,6257.0
2022-05-31 09:50:00,441.96,443.46,440.3,440.3,12081.0,427.3368,428.7872,425.7318,425.7318,12081.0
2022-05-31 10:00:00,441.36,443.04,438.87,438.87,16027.0,426.7567,428.3811,424.3491,424.3491,16027.0
2022-05-31 10:10:00,438.52,442.33,438.52,442.33,9509.0,424.0106,427.6946,424.0106,427.6946,9509.0
2022-05-31 10:20:00,442.95,443.83,442.04,442.21,4714.0,428.2941,429.145,427.4142,427.5786,4714.0
2022-05-31 10:30:00,441.85,443.75,441.37,443.75,4285.0,427.2305,429.0676,426.7664,429.0676,4285.0
2022-05-31 10:40:00,443.75,445.17,443.74,444.55,2400.0,429.0676,430.4406,429.0579,429.8411,2400.0
2022-05-31 10:50:00,444.43,446.6,444.42,446.6,4825.0,429.7251,431.8233,429.7154,431.8233,4825.0
2022-05-31 11:00:00,446.06,446.92,445.89,445.89,11826.0,431.3012,432.1327,431.1368,431.1368,11826.0
2022-05-31 11:10:00,445.85,446.02,444.7,444.8,3871.0,431.0981,431.2625,429.9862,430.0829,3871.0
2022-05-31 11:20:00,444.37,444.89,443.69,443.69,2854.0,429.6671,430.1699,429.0096,429.0096,2854.0
2022-05-31 11:30:00,443.13,443.51,442.36,443.39,4109.0,428.4681,428.8355,427.7236,428.7195,4109.0
2022-05-31 11:40:00,443.08,445.3,443.08,445.3,1802.0,428.4198,430.5663,428.4198,430.5663,1802.0
2022-05-31 11:50:00,446.41,446.61,445.9,446.36,1802.0,431.6396,431.833,431.1465,431.5912,1802.0
2022-05-31 12:00:00,446.43,447.45,446.37,446.77,1704.0,431.6589,432.6452,431.6009,431.9877,1704.0
2022-05-31 12:10:00,446.57,446.76,444.92,445.25,4248.0,431.7943,431.978,430.1989,430.518,4248.0
2022-05-31 12:20:00,445.14,445.76,444.44,445.76,3711.0,430.4116,431.0111,429.7348,431.0111,3711.0
2022-05-31 12:30:00,445.78,446.47,445.69,446.47,900.0,431.0304,431.6976,430.9434,431.6976,900.0
2022-05-31 12:40:00,446.46,446.85,445.94,446.54,2905.0,431.6879,432.065,431.1851,431.7653,2905.0
2022-05-31 12:50:00,446.56,446.94,445.63,445.67,3937.0,431.7846,432.1521,430.8854,430.9241,3937.0
2022-05-31 13:00:00,446.02,446.62,445.33,446.62,3401.0,431.2625,431.8426,430.5953,431.8426,3401.0
2022-05-31 13:10:00,446.72,446.86,445.21,445.72,4614.0,431.9393,432.0747,430.4793,430.9724,4614.0
2022-05-31 13:20:00,445.96,446.72,445.73,446.72,6719.0,431.2045,431.9393,430.9821,431.9393,6719.0
2022-05-31 13:30:00,446.33,447.58,446.29,447.1,5154.0,431.5622,432.7709,431.5236,432.3068,5154.0
2022-05-31 13:40:00,447.05,447.6,446.95,447.42,3867.0,432.2584,432.7902,432.1617,432.6162,3867.0
2022-05-31 13:50:00,447.16,448.72,447.16,448.43,1572.0,432.3648,433.8732,432.3648,433.5928,1572.0
2022-05-31 14:00:00,448.29,448.62,447.25,447.7,5696.0,433.4574,433.7765,432.4518,432.8869,5696.0
2022-05-31 14:10:00,448.2,448.2,447.36,447.37,3197.0,433.3704,433.3704,432.5582,432.5678,3197.0
2022-05-31 14:20:00,447.67,447.67,446.63,446.69,8349.0,432.8579,432.8579,431.8523,431.9103,8349.0
2022-05-31 14:30:00,446.8,447.11,446.15,446.21,4935.0,432.0167,432.3164,431.3882,431.4462,4935.0
2022-05-31 14:40:00,446.39,446.39,442.33,442.37,3544.0,431.6203,431.6203,427.6946,427.7333,3544.0
2022-05-31 14:50:00,442.81,442.81,440.25,441.43,3633.0,428.1587,428.1587,425.6834,426.8244,3633.0
2022-05-31 15:00:00,440.96,441.71,440.04,441.71,3920.0,426.3699,427.0951,425.4804,427.0951,3920.0
2022-05-31 15:10:00,440.96,443.1,440.55,442.58,2741.0,426.3699,428.4391,425.9735,427.9363,2741.0
2022-05-31 15:20:00,442.31,443.23,442.3,442.81,2700.0,427.6752,428.5648,427.6656,428.1587,2700.0
2022-05-31 15:30:00,443.13,443.73,442.99,443.5,7180.0,428.4681,429.0483,428.3327,428.8259,7180.0
2022-05-31 15:40:00,443.15,443.68,442.71,443.06,11714.0,428.4875,428.9999,428.062,428.4004,11714.0
2022-05-31 15:50:00,442.6,444.6,441.8,442.73,48493.0,427.9557,429.8895,427.1821,428.0814,48493.0
2022-06-01 09:30:00,425.1,448.25,425.1,448.25,30366.0,411.0347,433.4187,411.0347,433.4187,30366.0
2022-06-01 09:40:00,445.0,445.94,442.68,444.45,5649.0,430.2762,431.1851,428.033,429.7444,5649.0
2022-06-01 09:50:00,444.73,449.78,444.72,449.15,6585.0,430.0152,434.8981,430.0055,434.2889,6585.0
2022-06-01 10:00:00,448.03,449.64,442.26,442.84,4697.0,433.206,434.7627,427.6269,428.1877,4697.0
2022-06-01 10:10:00,443.13,443.14,439.67,440.18,3582.0,428.4681,428.4778,425.1226,425.6157,3582.0
2022-06-01 10:20:00,440.35,441.71,439.71,441.71,7907.0,425.7801,427.0951,425.1613,427.0951,7907.0
2022-06-01 10:30:00,441.6,442.24,438.87,439.9,3100.0,426.9887,427.6076,424.3491,425.345,3100.0
2022-06-01 10:40:00,441.21,441.22,439.54,439.54,2296.0,426.6116,426.6213,424.9969,424.9969,2296.0
2022-06-01 10:50:00,438.74,441.9,438.74,441.1,6300.0,424.2234,427.2788,424.2234,426.5053,6300.0
2022-06-01 11:00:00,440.9,441.69,439.05,440.85,3431.0,426.3119,427.0758,424.5231,426.2636,3431.0
2022-06-01 11:10:00,440.21,440.21,437.85,437.93,2300.0,425.6447,425.6447,423.3628,423.4402,2300.0
2022-06-01 11:20:00,437.83,437.83,436.04,437.2,3738.0,423.3435,423.3435,421.6127,422.7343,3738.0
2022-06-01 11:30:00,436.59,437.45,436.01,437.05,5300.0,422.1445,422.9761,421.5837,422.5893,5300.0
2022-06-01 11:40:00,436.5,436.55,435.05,435.73,7329.0,422.0575,422.1058,420.6555,421.313,7329.0
2022-06-01 11:50:00,435.54,436.51,435.2,436.34,8047.0,421.1292,422.0672,420.8005,421.9028,8047.0
2022-06-01 12:00:00,435.63,436.59,435.53,436.03,12673.0,421.2163,422.1445,421.1196,421.603,12673.0
2022-06-01 12:10:00,435.98,435.98,433.52,435.26,31352.0,421.5547,421.5547,419.1761,420.8585,31352.0
2022-06-01 12:20:00,435.11,435.37,434.16,434.25,1829.0,420.7135,420.9649,419.7949,419.8819,1829.0
2022-06-01 12:30:00,434.3,435.53,434.3,434.99,2361.0,419.9303,421.1196,419.9303,420.5974,2361.0
2022-06-01 12:40:00,435.22,435.22,433.61,433.81,3036.0,420.8198,420.8198,419.2631,419.4565,3036.0
2022-06-01 12:50:00,433.94,436.49,433.75,436.23,9100.0,419.5822,422.0478,419.3985,421.7964,9100.0
2022-06-01 13:00:00,436.57,437.04,436.1,436.97,2700.0,422.1252,422.5796,421.6707,422.5119,2700.0
2022-06-01 13:10:00,436.86,436.86,435.97,436.23,3800.0,422.4056,422.4056,421.545,421.7964,3800.0
2022-06-01 13:20:00,436.45,436.59,435.63,436.59,3729.0,422.0091,422.1445,421.2163,422.1445,3729.0
2022-06-01 13:30:00,436.33,437.11,435.92,436.92,3011.0,421.8931,422.6473,421.4967,422.4636,3011.0
2022-06-01 13:40:00,437.06,437.06,436.03,436.03,1700.0,422.599,422.599,421.603,421.603,1700.0
2022-06-01 13:50:00,436.67,436.67,435.4,435.86,3742.0,422.2219,422.2219,420.9939,421.4387,3742.0
2022-06-01 14:00:00,436.28,436.61,435.0,435.35,3251.0,421.8448,422.1638,420.6071,420.9455,3251.0
2022-06-01 14:10:00,435.81,435.91,434.89,435.47,3150.0,421.3903,421.487,420.5008,421.0616,3150.0
2022-06-01 14:20:00,435.65,437.21,435.65,436.41,5256.0,421.2356,422.744,421.2356,421.9705,5256.0
2022-06-01 14:30:00,436.57,436.59,435.64,436.12,2220.0,422.1252,422.1445,421.2259,421.6901,2220.0
2022-06-01 14:40:00,435.77,436.22,435.34,435.56,3568.0,421.3516,421.7867,420.9359,421.1486,3568.0
2022-06-01 14:50:00,435.58,435.78,434.83,435.42,2829.0,421.1679,421.3613,420.4427,421.0132,2829.0
2022-06-01 15:00:00,435.14,435.83,434.76,435.44,3500.0,420.7425,421.4097,420.3751,421.0326,3500.0
2022-06-01 15:10:00,435.28,436.68,435.24,436.35,3403.0,420.8779,422.2315,420.8392,421.9124,3403.0
2022-06-01 15:20:00,436.36,436.48,434.99,435.0,3719.0,421.9221,422.0381,420.5974,420.6071,3719.0
2022-06-01 15:30:00,434.87,435.13,434.01,434.65,6406.0,420.4814,420.7328,419.6499,420.2687,6406.0
2022-06-01 15:40:00,434.88,435.27,433.81,434.44,11809.0,420.4911,420.8682,419.4565,420.0656,11809.0
2022-06-01 15:50:00,434.37,434.94,431.42,431.67,44065.0,419.998,420.5491,417.1456,417.3873,44065.0
2022-06-02 09:30:00,433.9,434.59,431.01,433.62,7769.0,419.5435,420.2107,416.7491,419.2728,7769.0
2022-06-02 09:40:00,433.63,436.04,433.22,435.73,5349.0,419.2824,421.6127,418.886,421.313,5349.0
2022-06-02 09:50:00,435.5,436.39,433.69,435.87,7829.0,421.0906,421.9511,419.3405,421.4483,7829.0
2022-06-02 10:00:00,436.99,438.9,436.99,438.9,3445.0,422.5313,424.3781,422.5313,424.3781,3445.0
2022-06-02 10:10:00,438.37,442.19,438.29,438.32,1487.0,423.8656,427.5592,423.7883,423.8173,1487.0
2022-06-02 10:20:00,438.63,438.8,435.41,436.77,2573.0,424.117,424.2814,421.0035,422.3186,2573.0
2022-06-02 10:30:00,437.04,438.93,436.72,437.6,3594.0,422.5796,424.4071,422.2702,423.1211,3594.0
2022-06-02 10:40:00,438.0,439.18,437.6,438.46,3200.0,423.5079,424.6488,423.1211,423.9526,3200.0
2022-06-02 10:50:00,438.84,440.34,438.57,440.11,5406.0,424.3201,425.7704,424.059,425.548,5406.0
2022-06-02 11:00:00,440.11,441.35,440.11,441.35,1500.0,425.548,426.747,425.548,426.747,1500.0
2022-06-02 11:10:00,442.1,442.87,441.35,441.84,6364.0,427.4722,428.2167,426.747,427.2208,6364.0
2022-06-02 11:20:00,441.93,442.01,440.76,441.72,22324.0,427.3078,427.3852,426.1765,427.1048,22324.0
2022-06-02 11:30:00,442.53,443.33,441.45,442.31,18932.0,427.888,428.6615,426.8437,427.6752,18932.0
2022-06-02 11:40:00,441.82,443.56,441.82,443.56,6124.0,427.2015,428.8839,427.2015,428.8839,6124.0
2022-06-02 11:50:00,443.88,444.31,442.22,442.76,2900.0,429.1933,429.6091,427.5882,428.1104,2900.0
2022-06-02 12:00:00,443.0,443.77,442.82,443.55,690.0,428.3424,429.0869,428.1684,428.8742,690.0
2022-06-02 12:10:00,443.61,443.75,442.95,443.69,1300.0,428.9322,429.0676,428.2941,429.0096,1300.0
2022-06-02 12:20:00,443.41,444.33,443.23,443.99,2100.0,428.7389,429.6284,428.5648,429.2997,2100.0
2022-06-02 12:30:00,444.29,445.88,444.27,445.88,5748.0,429.5897,431.1271,429.5704,431.1271,5748.0
2022-06-02 12:40:00,445.91,446.17,444.73,444.88,2182.0,431.1561,431.4075,430.0152,430.1602,2182.0
2022-06-02 12:50:00,445.14,445.73,444.9,445.0,2611.0,430.4116,430.9821,430.1796,430.2762,2611.0
2022-06-02 13:00:00,445.05,445.98,445.05,445.77,2717.0,430.3246,431.2238,430.3246,431.0208,2717.0
2022-06-02 13:10:00,445.62,445.9,444.75,445.85,2201.0,430.8757,431.1465,430.0345,431.0981,2201.0
2022-06-02 13:20:00,445.98,446.84,445.77,446.33,1854.0,431.2238,432.0554,431.0208,431.5622,1854.0
2022-06-02 13:30:00,446.51,447.22,446.51,447.21,1340.0,431.7363,432.4228,431.7363,432.4131,1340.0
2022-06-02 13:40:00,447.35,448.1,447.18,448.03,3991.0,432.5485,433.2737,432.3841,433.206,3991.0
2022-06-02 13:50:00,448.29,448.38,447.43,447.75,4083.0,433.4574,433.5444,432.6258,432.9353,4083.0
2022-06-02 14:00:00,447.75,447.95,447.02,447.33,2259.0,432.9353,433.1286,432.2294,432.5292,2259.0
2022-06-02 14:10:00,447.25,447.57,446.75,447.22,5076.0,432.4518,432.7612,431.9683,432.4228,5076.0
2022-06-02 14:20:00,447.26,448.09,446.75,447.86,5307.0,432.4615,433.264,431.9683,433.0416,5307.0
2022-06-02 14:30:00,447.86,448.9,447.69,448.87,9095.0,433.0416,434.0472,432.8772,434.0182,9095.0
2022-06-02 14:40:00,448.94,449.22,448.54,448.56,3602.0,434.0859,434.3566,433.6991,433.7185,3602.0
2022-06-02 14:50:00,448.52,449.06,447.65,447.65,2100.0,433.6798,434.2019,432.8386,432.8386,2100.0
2022-06-02 15:00:00,447.72,448.88,447.72,448.32,2369.0,432.9062,434.0279,432.9062,433.4864,2369.0
2022-06-02 15:10:00,448.53,449.51,448.4,449.17,4304.0,433.6894,434.637,433.5637,434.3083,4304.0
2022-06-02 15:20:00,449.14,449.34,447.89,447.94,4604.0,434.2793,434.4726,433.0706,433.119,4604.0
2022-06-02 15:30:00,448.26,448.64,448.01,448.25,5569.0,433.4284,433.7958,433.1867,433.4187,5569.0
2022-06-02 15:40:00,448.11,449.65,448.04,449.29,6383.0,433.2833,434.7724,433.2157,434.4243,6383.0
2022-06-02 15:50:00,449.68,451.92,449.4,451.63,31489.0,434.8014,436.9673,434.5307,436.6869,31489.0
2022-06-03 09:30:00,443.87,444.75,438.94,441.25,7313.0,429.1836,430.0345,424.4168,426.6503,7313.0
2022-06-03 09:40:00,441.41,442.37,438.87,439.38,3219.0,426.805,427.7333,424.3491,424.8422,3219.0
2022-06-03 09:50:00,438.73,441.82,437.97,441.82,4609.0,424.2137,427.2015,423.4788,427.2015,4609.0
2022-06-03 10:00:00,441.81,443.14,439.39,440.13,16738.0,427.1918,428.4778,424.8519,425.5674,16738.0
2022-06-03 10:10:00,439.44,440.66,439.01,440.38,4243.0,424.9002,426.0798,424.4844,425.8091,4243.0
2022-06-03 10:20:00,439.65,440.69,439.0,439.14,3628.0,425.1033,426.1089,424.4748,424.6101,3628.0
2022-06-03 10:30:00,439.05,439.86,437.79,437.79,1310.0,424.5231,425.3063,423.3048,423.3048,1310.0
2022-06-03 10:40:00,437.74,438.38,437.7,438.31,1214.0,423.2565,423.8753,423.2178,423.8076,1214.0
2022-06-03 10:50:00,438.54,438.54,438.27,438.27,300.0,424.03,424.03,423.7689,423.7689,300.0
2022-06-03 11:00:00,437.45,437.99,436.46,436.72,2392.0,422.9761,423.4982,422.0188,422.2702,2392.0
2022-06-03 11:10:00,436.62,436.62,435.68,436.59,756.0,422.1735,422.1735,421.2646,422.1445,756.0
2022-06-03 11:20:00,436.42,437.03,435.91,437.03,1489.0,421.9801,422.5699,421.487,422.5699,1489.0
2022-06-03 11:30:00,436.91,438.63,436.91,438.5,2065.0,422.4539,424.117,422.4539,423.9913,2065.0
2022-06-03 11:40:00,437.82,438.24,437.61,437.99,2136.0,423.3338,423.7399,423.1308,423.4982,2136.0
2022-06-03 11:50:00,437.6,439.97,437.6,439.49,3144.0,423.1211,425.4127,423.1211,424.9486,3144.0
2022-06-03 12:00:00,440.22,440.97,439.14,439.15,4319.0,425.6544,426.3796,424.6101,424.6198,4319.0
2022-06-03 12:10:00,439.07,439.28,438.53,438.53,1004.0,424.5425,424.7455,424.0203,424.0203,1004.0
2022-06-03 12:20:00,438.54,440.13,438.54,440.13,696.0,424.03,425.5674,424.03,425.5674,696.0
2022-06-03 12:30:00,439.2,439.58,438.65,439.13,6451.0,424.6681,425.0356,424.1363,424.6005,6451.0
2022-06-03 12:40:00,438.91,439.74,438.69,439.71,7314.0,424.3877,425.1903,424.175,425.1613,7314.0
2022-06-03 12:50:00,440.24,440.93,440.12,440.93,1790.0,425.6737,426.3409,425.5577,426.3409,1790.0
2022-06-03 13:00:00,440.86,442.48,440.86,442.07,1200.0,426.2732,427.8396,426.2732,427.4432,1200.0
2022-06-03 13:10:00,441.88,441.97,440.3,440.62,2933.0,427.2595,427.3465,425.7318,426.0412,2933.0
2022-06-03 13:20:00,440.35,441.47,440.35,441.12,500.0,425.7801,426.863,425.7801,426.5246,500.0
2022-06-03 13:30:00,441.11,441.45,440.62,441.45,1603.0,426.515,426.8437,426.0412,426.8437,1603.0
2022-06-03 13:40:00,441.31,441.31,440.17,440.17,2817.0,426.7083,426.7083,425.6061,425.6061,2817.0
2022-06-03 13:50:00,440.9,441.06,440.61,440.61,1700.0,426.3119,426.4666,426.0315,426.0315,1700.0
2022-06-03 14:00:00,440.28,440.8,440.1,440.8,1200.0,425.7124,426.2152,425.5384,426.2152,1200.0
2022-06-03 14:10:00,440.9,441.04,440.5,440.6,500.0,426.3119,426.4473,425.9251,426.0218,500.0
2022-06-03 14:20:00,440.53,441.44,440.52,441.44,1104.0,425.9541,426.834,425.9445,426.834,1104.0
2022-06-03 14:30:00,441.69,441.69,440.3,440.3,726.0,427.0758,427.0758,425.7318,425.7318,726.0
2022-06-03 14:40:00,439.02,440.15,439.02,439.82,1333.0,424.4941,425.5867,424.4941,425.2676,1333.0
2022-06-03 14:50:00,439.88,440.41,439.83,440.37,600.0,425.3257,425.8381,425.2773,425.7994,600.0
2022-06-03 15:00:00,439.74,439.9,439.06,439.23,1811.0,425.1903,425.345,424.5328,424.6972,1811.0
2022-06-03 15:10:00,439.52,439.52,438.14,438.45,2427.0,424.9776,424.9776,423.6432,423.943,2427.0
2022-06-03 15:20:00,438.61,439.75,438.25,439.09,11842.0,424.0977,425.2,423.7496,424.5618,11842.0
2022-06-03 15:30:00,438.89,438.9,437.35,437.58,3551.0,424.3684,424.3781,422.8794,423.1018,3551.0
2022-06-03 15:40:00,437.7,438.01,436.6,437.14,3790.0,423.2178,423.5175,422.1542,422.6763,3790.0
2022-06-03 15:50:00,436.95,438.64,436.85,438.0,21160.0,422.4926,424.1267,422.3959,423.5079,21160.0
2022-06-06 09:30:00,443.28,444.63,441.6,441.66,7409.0,428.6132,429.9185,426.9887,427.0468,7409.0
2022-06-06 09:40:00,442.69,443.0,440.24,440.8,4902.0,428.0427,428.3424,425.6737,426.2152,4902.0
2022-06-06 09:50:00,443.0,444.71,442.92,444.71,8164.0,428.3424,429.9958,428.2651,429.9958,8164.0
2022-06-06 10:00:00,444.99,446.16,444.23,444.23,4832.0,430.2666,431.3979,429.5317,429.5317,4832.0
2022-06-06 10:10:00,443.34,444.0,441.56,441.88,3700.0,428.6712,429.3093,426.9501,427.2595,3700.0
2022-06-06 10:20:00,442.53,443.23,442.13,442.6,3627.0,427.888,428.5648,427.5012,427.9557,3627.0
2022-06-06 10:30:00,443.0,443.55,442.81,443.12,6233.0,428.3424,428.8742,428.1587,428.4584,6233.0
2022-06-06 10:40:00,443.47,443.47,441.77,441.77,1711.0,428.7969,428.7969,427.1531,427.1531,1711.0
2022-06-06 10:50:00,441.82,443.0,441.15,443.0,3224.0,427.2015,428.3424,426.5536,428.3424,3224.0
2022-06-06 11:00:00,443.12,443.45,442.08,442.08,1770.0,428.4584,428.7775,427.4529,427.4529,1770.0
2022-06-06 11:10:00,441.36,441.56,438.55,438.55,2226.0,426.7567,426.9501,424.0397,424.0397,2226.0
2022-06-06 11:20:00,438.25,438.82,437.06,438.49,4842.0,423.7496,424.3007,422.599,423.9816,4842.0
2022-06-06 11:30:00,438.76,439.93,438.03,439.56,19153.0,424.2427,425.374,423.5369,425.0162,19153.0
2022-06-06 11:40:00,439.53,440.45,439.12,439.61,3479.0,424.9872,425.8768,424.5908,425.0646,3479.0
2022-06-06 11:50:00,439.85,441.35,439.85,441.1,7600.0,425.2966,426.747,425.2966,426.5053,7600.0
2022-06-06 12:00:00,440.69,440.76,437.12,437.13,1915.0,426.1089,426.1765,422.657,422.6666,1915.0
2022-06-06 12:10:00,437.36,437.36,435.75,436.82,6383.0,422.889,422.889,421.3323,422.3669,6383.0
2022-06-06 12:20:00,437.09,437.75,436.96,437.01,1574.0,422.628,423.2661,422.5023,422.5506,1574.0
2022-06-06 12:30:00,436.9,437.72,435.61,437.72,4203.0,422.4443,423.2371,421.1969,423.2371,4203.0
2022-06-06 12:40:00,437.99,438.7,437.98,438.55,900.0,423.4982,424.1847,423.4885,424.0397,900.0
2022-06-06 12:50:00,438.31,439.09,438.24,439.09,1722.0,423.8076,424.5618,423.7399,424.5618,1722.0
2022-06-06 13:00:00,438.5,438.78,438.34,438.78,500.0,423.9913,424.262,423.8366,424.262,500.0
2022-06-06 13:10:00,438.33,438.44,436.26,436.6,4967.0,423.8269,423.9333,421.8254,422.1542,4967.0
2022-06-06 13:20:00,436.16,437.05,435.77,437.05,3511.0,421.7287,422.5893,421.3516,422.5893,3511.0
2022-06-06 13:30:00,437.12,440.09,437.12,439.5,6648.0,422.657,425.5287,422.657,424.9582,6648.0
2022-06-06 13:40:00,440.08,440.95,440.08,440.21,1383.0,425.519,426.3602,425.519,425.6447,1383.0
2022-06-06 13:50:00,440.66,440.66,440.6,440.6,458.0,426.0798,426.0798,426.0218,426.0218,458.0
2022-06-06 14:00:00,440.45,440.9,440.2,440.58,1257.0,425.8768,426.3119,425.6351,426.0025,1257.0
2022-06-06 14:10:00,440.01,440.01,439.29,439.29,1001.0,425.4513,425.4513,424.7552,424.7552,1001.0
2022-06-06 14:20:00,439.38,439.59,437.45,437.76,1035.0,424.8422,425.0452,422.9761,423.2758,1035.0
2022-06-06 14:30:00,437.63,438.5,437.63,438.5,500.0,423.1501,423.9913,423.1501,423.9913,500.0
2022-06-06 14:40:00,438.48,439.12,438.48,438.89,600.0,423.972,424.5908,423.972,424.3684,600.0
2022-06-06 14:50:00,438.7,438.7,438.0,438.69,1101.0,424.1847,424.1847,423.5079,424.175,1101.0
2022-06-06 15:00:00,438.4,438.79,437.74,437.74,1635.0,423.8946,424.2717,423.2565,423.2565,1635.0
2022-06-06 15:10:00,438.13,438.62,438.03,438.12,1100.0,423.6336,424.1073,423.5369,423.6239,1100.0
2022-06-06 15:20:00,437.59,438.41,437.59,438.34,1094.0,423.1114,423.9043,423.1114,423.8366,1094.0
2022-06-06 15:30:00,437.93,438.7,437.37,437.59,1900.0,423.4402,424.1847,422.8987,423.1114,1900.0
2022-06-06 15:40:00,437.33,438.93,437.33,438.21,2935.0,422.86,424.4071,422.86,423.7109,2935.0
2022-06-06 15:50:00,438.03,439.06,437.88,438.27,16618.0,423.5369,424.5328,423.3918,423.7689,16618.0
2022-06-07 09:30:00,433.66,437.16,433.66,437.16,5614.0,419.3115,422.6956,419.3115,422.6956,5614.0
2022-06-07 09:40:00,438.08,439.18,436.44,436.44,4889.0,423.5852,424.6488,421.9995,421.9995,4889.0
2022-06-07 09:50:00,437.55,438.56,435.71,435.71,24812.0,423.0727,424.0493,421.2936,421.2936,24812.0
2022-06-07 10:00:00,436.13,438.62,436.1,437.49,7630.0,421.6997,424.1073,421.6707,423.0147,7630.0
2022-06-07 10:10:00,437.67,437.67,437.66,437.66,580.0,423.1888,423.1888,423.1791,423.1791,580.0
2022-06-07 10:20:00,439.28,440.37,439.28,440.12,800.0,424.7455,425.7994,424.7455,425.5577,800.0
2022-06-07 10:30:00,442.2,443.15,441.7,443.15,807.0,427.5689,428.4875,427.0854,428.4875,807.0
2022-06-07 10:40:00,443.57,443.85,443.22,443.85,623.0,428.8936,429.1643,428.5551,429.1643,623.0
2022-06-07 10:50:00,444.38,444.38,444.38,444.38,300.0,429.6768,429.6768,429.6768,429.6768,300.0
2022-06-07 11:00:00,444.38,444.38,444.38,444.38,0.0,429.6768,429.6768,429.6768,429.6768,0.0
2022-06-07 11:10:00,442.84,442.84,441.86,442.15,1819.0,428.1877,428.1877,427.2401,427.5205,1819.0
2022-06-07 11:20:00,441.59,441.76,440.9,440.9,1404.0,426.9791,427.1434,426.3119,426.3119,1404.0
2022-06-07 11:30:00,440.13,441.08,440.03,441.08,400.0,425.5674,426.4859,425.4707,426.4859,400.0
2022-06-07 11:40:00,440.49,441.18,440.18,440.18,400.0,425.9155,426.5826,425.6157,425.6157,400.0
2022-06-07 11:50:00,441.06,441.1,441.06,441.1,200.0,426.4666,426.5053,426.4666,426.5053,200.0
2022-06-07 12:00:00,442.06,442.07,439.79,439.79,449.0,427.4335,427.4432,425.2386,425.2386,449.0
2022-06-07 12:10:00,440.73,440.73,438.99,439.14,1804.0,426.1475,426.1475,424.4651,424.6101,1804.0
2022-06-07 12:20:00,439.51,439.69,439.38,439.54,526.0,424.9679,425.1419,424.8422,424.9969,526.0
2022-06-07 12:30:00,440.13,440.13,439.73,439.74,510.0,425.5674,425.5674,425.1806,425.1903,510.0
2022-06-07 12:40:00,439.74,439.74,439.74,439.74,0.0,425.1903,425.1903,425.1903,425.1903,0.0
2022-06-07 12:50:00,440.78,440.78,440.5,440.5,2311.0,426.1959,426.1959,425.9251,425.9251,2311.0
2022-06-07 13:00:00,440.21,440.9,440.21,440.89,505.0,425.6447,426.3119,425.6447,426.3022,505.0
2022-06-07 13:10:00,441.17,441.81,441.17,441.81,723.0,426.573,427.1918,426.573,427.1918,723.0
2022-06-07 13:20:00,442.25,442.46,442.05,442.46,920.0,427.6172,427.8203,427.4239,427.8203,920.0
2022-06-07 13:30:00,443.36,443.36,443.36,443.36,200.0,428.6905,428.6905,428.6905,428.6905,200.0
2022-06-07 13:40:00,442.49,442.5,441.95,441.95,752.0,427.8493,427.859,427.3272,427.3272,752.0
2022-06-07 13:50:00,442.56,442.56,441.35,441.35,218.0,427.917,427.917,426.747,426.747,218.0
2022-06-07 14:00:00,441.21,443.45,441.21,443.45,400.0,426.6116,428.7775,426.6116,428.7775,400.0
2022-06-07 14:10:00,443.59,443.59,443.07,443.07,397.0,428.9129,428.9129,428.4101,428.4101,397.0
2022-06-07 14:20:00,443.04,443.5,442.96,443.44,1636.0,428.3811,428.8259,428.3037,428.7679,1636.0
2022-06-07 14:30:00,443.52,444.28,443.48,443.48,1792.0,428.8452,429.5801,428.8065,428.8065,1792.0
2022-06-07 14:40:00,444.12,444.12,442.38,443.21,1481.0,429.4254,429.4254,427.7429,428.5455,1481.0
2022-06-07 14:50:00,442.81,443.27,442.81,443.27,720.0,428.1587,428.6035,428.1587,428.6035,720.0
2022-06-07 15:00:00,443.41,443.41,443.41,443.41,102.0,428.7389,428.7389,428.7389,428.7389,102.0
2022-06-07 15:10:00,443.27,444.12,443.18,443.93,1054.0,428.6035,429.4254,428.5165,429.2416,1054.0
2022-06-07 15:20:00,443.86,444.12,443.64,443.64,1499.0,429.174,429.4254,428.9612,428.9612,1499.0
2022-06-07 15:30:00,443.71,445.11,443.71,445.11,1805.0,429.0289,430.3826,429.0289,430.3826,1805.0
2022-06-07 15:40:00,445.24,446.02,445.05,446.02,2602.0,430.5083,431.2625,430.3246,431.2625,2602.0
2022-06-07 15:50:00,446.0,446.8,445.6,446.29,18593.0,431.2432,432.0167,430.8564,431.5236,18593.0
2022-06-08 09:30:00,441.74,444.35,439.87,444.1,5355.0,427.1241,429.6478,425.316,429.406,5355.0
2022-06-08 09:40:00,443.53,447.5,442.59,446.7,11959.0,428.8549,432.6935,427.946,431.92,11959.0
2022-06-08 09:50:00,446.35,447.2,445.08,445.08,3932.0,431.5816,432.4035,430.3536,430.3536,3932.0
2022-06-08 10:00:00,444.97,445.4,443.73,444.98,4651.0,430.2472,430.663,429.0483,430.2569,4651.0
2022-06-08 10:10:00,444.97,445.82,443.04,443.04,4104.0,430.2472,431.0691,428.3811,428.3811,4104.0
2022-06-08 10:20:00,443.62,443.62,443.62,443.62,100.0,428.9419,428.9419,428.9419,428.9419,100.0
2022-06-08 10:30:00,443.38,444.18,443.38,443.4,1054.0,428.7098,429.4834,428.7098,428.7292,1054.0
2022-06-08 10:40:00,443.32,444.39,442.89,444.29,6305.0,428.6518,429.6864,428.2361,429.5897,6305.0
2022-06-08 10:50:00,444.68,444.68,443.68,443.68,1179.0,429.9668,429.9668,428.9999,428.9999,1179.0
2022-06-08 11:00:00,443.39,443.86,442.88,443.79,1568.0,428.7195,429.174,428.2264,429.1063,1568.0
2022-06-08 11:10:00,443.61,445.01,443.61,445.01,871.0,428.9322,430.2859,428.9322,430.2859,871.0
2022-06-08 11:20:00,444.94,444.94,444.42,444.82,1569.0,430.2182,430.2182,429.7154,430.1022,1569.0
2022-06-08 11:30:00,444.8,445.39,444.75,444.94,1680.0,430.0829,430.6533,430.0345,430.2182,1680.0
2022-06-08 11:40:00,444.9,444.92,444.32,444.33,2871.0,430.1796,430.1989,429.6187,429.6284,2871.0
2022-06-08 11:50:00,444.13,444.54,443.97,444.1,1602.0,429.435,429.8315,429.2803,429.406,1602.0
2022-06-08 12:00:00,443.86,444.35,443.52,444.01,1205.0,429.174,429.6478,428.8452,429.319,1205.0
2022-06-08 12:10:00,443.46,443.8,442.9,442.9,600.0,428.7872,429.1159,428.2457,428.2457,600.0
2022-06-08 12:20:00,442.26,442.34,440.37,441.25,3879.0,427.6269,427.7043,425.7994,426.6503,3879.0
2022-06-08 12:30:00,441.06,441.06,440.0,440.27,2424.0,426.4666,426.4666,425.4417,425.7027,2424.0
2022-06-08 12:40:00,438.76,438.76,438.06,438.58,916.0,424.2427,424.2427,423.5659,424.0687,916.0
2022-06-08 12:50:00,439.68,439.69,439.67,439.69,210.0,425.1323,425.1419,425.1226,425.1419,210.0
2022-06-08 13:00:00,439.88,439.88,438.93,439.57,800.0,425.3257,425.3257,424.4071,425.0259,800.0
2022-06-08 13:10:00,439.47,440.0,439.47,439.65,1018.0,424.9292,425.4417,424.9292,425.1033,1018.0
2022-06-08 13:20:00,439.65,439.82,439.2,439.2,517.0,425.1033,425.2676,424.6681,424.6681,517.0
2022-06-08 13:30:00,439.15,439.15,437.81,437.81,1000.0,424.6198,424.6198,423.3241,423.3241,1000.0
2022-06-08 13:40:00,438.16,438.77,438.04,438.48,602.0,423.6626,424.2524,423.5465,423.972,602.0
2022-06-08 13:50:00,437.91,438.27,437.56,437.56,3503.0,423.4208,423.7689,423.0824,423.0824,3503.0
2022-06-08 14:00:00,438.06,438.22,437.76,437.82,867.0,423.5659,423.7206,423.2758,423.3338,867.0
2022-06-08 14:10:00,437.79,437.79,436.57,436.57,704.0,423.3048,423.3048,422.1252,422.1252,704.0
2022-06-08 14:20:00,436.38,436.38,434.84,435.63,1338.0,421.9415,421.9415,420.4524,421.2163,1338.0
2022-06-08 14:30:00,435.35,436.01,435.07,435.17,4684.0,420.9455,421.5837,420.6748,420.7715,4684.0
2022-06-08 14:40:00,435.46,436.69,435.03,436.21,4199.0,421.0519,422.2412,420.6361,421.7771,4199.0
2022-06-08 14:50:00,436.24,436.4,435.93,436.28,400.0,421.8061,421.9608,421.5063,421.8448,400.0
2022-06-08 15:00:00,435.77,436.14,435.02,435.45,3010.0,421.3516,421.7094,420.6265,421.0422,3010.0
2022-06-08 15:10:00,436.18,436.91,436.18,436.91,318.0,421.7481,422.4539,421.7481,422.4539,318.0
2022-06-08 15:20:00,436.84,437.64,436.84,437.39,1105.0,422.3862,423.1598,422.3862,422.918,1105.0
2022-06-08 15:30:00,437.51,437.74,437.3,437.52,3153.0,423.0341,423.2565,422.831,423.0437,3153.0
2022-06-08 15:40:00,437.3,437.3,435.35,435.35,3300.0,422.831,422.831,420.9455,420.9455,3300.0
2022-06-08 15:50:00,435.68,436.68,435.31,435.79,16568.0,421.2646,422.2315,420.9069,421.371,16568.0
2022-06-09 09:30:00,433.65,435.56,432.94,432.94,3015.0,419.3018,421.1486,418.6153,418.6153,3015.0
2022-06-09 09:40:00,432.83,433.36,431.96,433.36,514.0,418.5089,419.0214,417.6677,419.0214,514.0
2022-06-09 09:50:00,433.48,435.77,433.48,435.61,1037.0,419.1374,421.3516,419.1374,421.1969,1037.0
2022-06-09 10:00:00,434.72,435.88,434.24,434.82,1197.0,420.3364,421.458,419.8723,420.4331,1197.0
2022-06-09 10:10:00,435.1,436.21,434.25,435.77,2434.0,420.7038,421.7771,419.8819,421.3516,2434.0
2022-06-09 10:20:00,436.4,436.4,435.11,436.37,1400.0,421.9608,421.9608,420.7135,421.9318,1400.0
2022-06-09 10:30:00,436.8,437.18,435.89,436.49,702.0,422.3476,422.715,421.4677,422.0478,702.0
2022-06-09 10:40:00,435.22,435.22,433.62,433.62,1899.0,420.8198,420.8198,419.2728,419.2728,1899.0
2022-06-09 10:50:00,433.58,434.49,432.94,433.99,2658.0,419.2341,420.114,418.6153,419.6305,2658.0
2022-06-09 11:00:00,433.47,433.47,432.5,432.73,2019.0,419.1277,419.1277,418.1898,418.4122,2019.0
2022-06-09 11:10:00,433.76,434.43,433.11,433.48,3194.0,419.4081,420.056,418.7797,419.1374,3194.0
2022-06-09 11:20:00,433.92,435.0,433.55,433.56,9166.0,419.5628,420.6071,419.2051,419.2148,9166.0
2022-06-09 11:30:00,434.11,435.18,433.71,434.21,3305.0,419.7466,420.7812,419.3598,419.8433,3305.0
2022-06-09 11:40:00,435.05,436.0,433.21,433.21,2694.0,420.6555,421.574,418.8763,418.8763,2694.0
2022-06-09 11:50:00,432.99,434.67,432.22,434.67,6370.0,418.6636,420.288,417.9191,420.288,6370.0
2022-06-09 12:00:00,434.39,434.56,433.68,433.68,722.0,420.0173,420.1817,419.3308,419.3308,722.0
2022-06-09 12:10:00,434.41,434.41,433.42,433.42,600.0,420.0366,420.0366,419.0794,419.0794,600.0
2022-06-09 12:20:00,433.94,434.42,433.9,434.22,1400.0,419.5822,420.0463,419.5435,419.8529,1400.0
2022-06-09 12:30:00,434.92,434.92,434.24,434.61,600.0,420.5298,420.5298,419.8723,420.23,600.0
2022-06-09 12:40:00,434.55,436.16,434.54,435.49,2098.0,420.172,421.7287,420.1623,421.0809,2098.0
2022-06-09 12:50:00,435.45,436.05,435.04,436.05,1614.0,421.0422,421.6224,420.6458,421.6224,1614.0
2022-06-09 13:00:00,436.42,436.79,436.41,436.79,500.0,421.9801,422.3379,421.9705,422.3379,500.0
2022-06-09 13:10:00,437.02,437.02,435.83,435.83,1492.0,422.5603,422.5603,421.4097,421.4097,1492.0
2022-06-09 13:20:00,435.57,435.57,434.48,434.74,1100.0,421.1583,421.1583,420.1043,420.3557,1100.0
2022-06-09 13:30:00,434.28,434.28,433.57,433.96,710.0,419.9109,419.9109,419.2244,419.6015,710.0
2022-06-09 13:40:00,433.59,434.34,433.59,434.23,404.0,419.2438,419.969,419.2438,419.8626,404.0
2022-06-09 13:50:00,435.1,435.47,434.68,434.7,800.0,420.7038,421.0616,420.2977,420.317,800.0
2022-06-09 14:00:00,435.44,435.45,434.81,434.93,400.0,421.0326,421.0422,420.4234,420.5394,400.0
2022-06-09 14:10:00,433.98,434.78,433.98,434.17,600.0,419.6209,420.3944,419.6209,419.8046,600.0
2022-06-09 14:20:00,434.31,434.31,433.44,434.08,1684.0,419.9399,419.9399,419.0987,419.7176,1684.0
2022-06-09 14:30:00,433.11,433.11,432.69,432.97,789.0,418.7797,418.7797,418.3735,418.6443,789.0
2022-06-09 14:40:00,432.79,433.42,432.43,433.19,811.0,418.4702,419.0794,418.1221,418.857,811.0
2022-06-09 14:50:00,433.72,433.72,432.14,432.14,1500.0,419.3695,419.3695,417.8417,417.8417,1500.0
2022-06-09 15:00:00,431.82,431.82,430.28,430.67,1300.0,417.5323,417.5323,416.0433,416.4204,1300.0
2022-06-09 15:10:00,430.53,430.91,430.53,430.74,1000.0,416.285,416.6524,416.285,416.4881,1000.0
2022-06-09 15:20:00,430.74,431.25,429.98,429.98,2112.0,416.4881,416.9812,415.7532,415.7532,2112.0
2022-06-09 15:30:00,430.16,430.42,429.24,429.24,9581.0,415.9273,416.1787,415.0377,415.0377,9581.0
2022-06-09 15:40:00,429.08,429.18,428.06,428.34,5704.0,414.883,414.9797,413.8967,414.1675,5704.0
2022-06-09 15:50:00,428.21,428.9,426.64,427.12,28659.0,414.0418,414.7089,412.5237,412.9878,28659.0
2022-06-10 09:30:00,418.83,418.83,412.87,415.52,4426.0,404.9721,404.9721,399.2093,401.7717,4426.0
2022-06-10 09:40:00,414.5,416.66,414.5,415.19,1077.0,400.7854,402.8739,400.7854,401.4526,1077.0
2022-06-10 09:50:00,414.54,415.46,413.17,413.9,700.0,400.8241,401.7136,399.4994,400.2053,700.0
2022-06-10 10:00:00,413.02,413.02,410.95,412.5,1717.0,399.3544,399.3544,397.3529,398.8516,1717.0
2022-06-10 10:10:00,411.42,413.03,410.77,412.56,19253.0,397.8073,399.364,397.1788,398.9096,19253.0
2022-06-10 10:20:00,413.02,413.02,410.09,410.62,4001.0,399.3544,399.3544,396.5213,397.0338,4001.0
2022-06-10 10:30:00,411.02,413.2,411.02,412.79,10211.0,397.4205,399.5284,397.4205,399.132,10211.0
2022-06-10 10:40:00,412.89,413.19,411.17,411.93,9683.0,399.2287,399.5187,397.5656,398.3004,9683.0
2022-06-10 10:50:00,412.23,413.08,410.15,410.15,3644.0,398.5905,399.4124,396.5793,396.5793,3644.0
2022-06-10 11:00:00,410.02,411.85,410.01,411.1,3400.0,396.4536,398.2231,396.444,397.4979,3400.0
2022-06-10 11:10:00,411.69,412.06,410.29,410.6,8361.0,398.0684,398.4261,396.7147,397.0144,8361.0
2022-06-10 11:20:00,410.92,410.92,407.94,408.04,11009.0,397.3239,397.3239,394.4425,394.5391,11009.0
2022-06-10 11:30:00,408.11,408.68,407.82,408.56,2026.0,394.6068,395.158,394.3264,395.0419,2026.0
2022-06-10 11:40:00,409.19,410.34,409.15,410.31,1400.0,395.6511,396.763,395.6124,396.734,1400.0
2022-06-10 11:50:00,410.04,410.6,409.59,410.6,2847.0,396.473,397.0144,396.0379,397.0144,2847.0
2022-06-10 12:00:00,410.62,412.05,410.42,411.66,4422.0,397.0338,398.4165,396.8404,398.0394,4422.0
2022-06-10 12:10:00,412.11,412.16,410.73,411.19,2319.0,398.4745,398.5228,397.1401,397.5849,2319.0
2022-06-10 12:20:00,411.13,412.31,411.13,411.95,1713.0,397.5269,398.6679,397.5269,398.3198,1713.0
2022-06-10 12:30:00,412.25,412.79,411.6,412.24,2072.0,398.6098,399.132,397.9814,398.6002,2072.0
2022-06-10 12:40:00,412.54,413.36,412.39,412.41,2502.0,398.8903,399.6831,398.7452,398.7646,2502.0
2022-06-10 12:50:00,412.15,412.53,411.57,412.27,1600.0,398.5132,398.8806,397.9523,398.6292,1600.0
2022-06-10 13:00:00,412.34,412.34,411.74,412.1,800.0,398.6969,398.6969,398.1167,398.4648,800.0
2022-06-10 13:10:00,412.04,412.16,411.26,411.73,2171.0,398.4068,398.5228,397.6526,398.1071,2171.0
2022-06-10 13:20:00,412.21,413.0,411.97,413.0,2900.0,398.5712,399.335,398.3391,399.335,2900.0
2022-06-10 13:30:00,412.66,413.0,411.82,412.48,1411.0,399.0063,399.335,398.1941,398.8322,1411.0
2022-06-10 13:40:00,412.87,413.93,412.37,413.93,1218.0,399.2093,400.2343,398.7259,400.2343,1218.0
2022-06-10 13:50:00,414.29,414.31,412.49,412.5,4389.0,400.5823,400.6017,398.8419,398.8516,4389.0
2022-06-10 14:00:00,412.48,412.48,411.35,411.82,2690.0,398.8322,398.8322,397.7396,398.1941,2690.0
2022-06-10 14:10:00,411.82,413.2,411.68,413.2,1209.0,398.1941,399.5284,398.0587,399.5284,1209.0
2022-06-10 14:20:00,413.89,414.01,412.9,412.9,24933.0,400.1956,400.3116,399.2383,399.2383,24933.0
2022-06-10 14:30:00,413.38,414.29,412.78,412.78,3721.0,399.7025,400.5823,399.1223,399.1223,3721.0
2022-06-10 14:40:00,412.7,413.79,412.29,413.78,3895.0,399.045,400.0989,398.6485,400.0892,3895.0
2022-06-10 14:50:00,413.51,414.9,413.33,414.78,2200.0,399.8282,401.1722,399.6541,401.0561,2200.0
2022-06-10 15:00:00,415.03,415.03,412.2,412.62,3354.0,401.2979,401.2979,398.5615,398.9676,3354.0
2022-06-10 15:10:00,413.3,414.21,413.1,413.52,4190.0,399.6251,400.505,399.4317,399.8378,4190.0
2022-06-10 15:20:00,413.26,414.25,412.39,413.83,27953.0,399.5864,400.5437,398.7452,400.1376,27953.0
2022-06-10 15:30:00,413.28,413.72,412.54,412.56,14410.0,399.6058,400.0312,398.8903,398.9096,14410.0
2022-06-10 15:40:00,413.11,413.11,409.58,409.58,12549.0,399.4414,399.4414,396.0282,396.0282,12549.0
2022-06-10 15:50:00,409.45,411.42,409.39,409.39,22796.0,395.9025,397.8073,395.8445,395.8445,22796.0
2022-06-13 09:30:00,396.74,397.95,394.31,395.73,80311.0,383.613,384.783,381.2634,382.6364,80311.0
2022-06-13 09:40:00,394.63,398.35,394.47,397.81,2515.0,381.5728,385.1698,381.4181,384.6476,2515.0
2022-06-13 09:50:00,397.29,397.65,393.31,393.31,14971.0,384.1448,384.4929,380.2965,380.2965,14971.0
2022-06-13 10:00:00,394.2,395.0,393.24,393.62,17789.0,381.1571,381.9306,380.2288,380.5963,17789.0
2022-06-13 10:10:00,393.73,393.73,391.54,392.52,31907.0,380.7026,380.7026,378.5851,379.5327,31907.0
2022-06-13 10:20:00,392.36,393.53,392.34,393.53,38555.0,379.3779,380.5092,379.3586,380.5092,38555.0
2022-06-13 10:30:00,393.19,393.31,391.84,392.54,4800.0,380.1805,380.2965,378.8752,379.552,4800.0
2022-06-13 10:40:00,392.5,392.63,388.7,389.32,6426.0,379.5133,379.639,375.839,376.4385,6426.0
2022-06-13 10:50:00,389.42,390.6,389.23,390.19,5044.0,376.5352,377.6762,376.3515,377.2797,5044.0
2022-06-13 11:00:00,390.05,390.66,388.86,389.15,3627.0,377.1444,377.7342,375.9938,376.2742,3627.0
2022-06-13 11:10:00,388.75,392.32,388.63,391.93,5002.0,375.8874,379.3393,375.7714,378.9622,5002.0
2022-06-13 11:20:00,391.44,391.54,389.34,390.76,5276.0,378.4884,378.5851,376.4579,377.8309,5276.0
2022-06-13 11:30:00,390.65,393.61,390.42,393.61,17159.0,377.7245,380.5866,377.5021,380.5866,17159.0
2022-06-13 11:40:00,394.16,394.33,392.08,393.01,2453.0,381.1184,381.2828,379.1072,380.0064,2453.0
2022-06-13 11:50:00,392.51,392.94,391.95,392.94,3044.0,379.523,379.9388,378.9815,379.9388,3044.0
2022-06-13 12:00:00,393.08,394.68,392.56,394.5,3789.0,380.0741,381.6212,379.5713,381.4471,3789.0
2022-06-13 12:10:00,393.25,394.53,393.25,393.75,4227.0,380.2385,381.4762,380.2385,380.722,4227.0
2022-06-13 12:20:00,393.75,394.88,393.48,394.37,5926.0,380.722,381.8146,380.4609,381.3214,5926.0
2022-06-13 12:30:00,394.12,395.72,393.93,395.63,21029.0,381.0797,382.6268,380.896,382.5398,21029.0
2022-06-13 12:40:00,395.75,395.75,393.94,395.18,4625.0,382.6558,382.6558,380.9057,382.1046,4625.0
2022-06-13 12:50:00,395.0,395.06,393.6,393.72,5451.0,381.9306,381.9886,380.5769,380.693,5451.0
2022-06-13 13:00:00,393.55,393.55,392.51,392.75,2700.0,380.5286,380.5286,379.523,379.755,2700.0
2022-06-13 13:10:00,392.55,393.36,392.13,393.06,23203.0,379.5617,380.3449,379.1556,380.0548,23203.0
2022-06-13 13:20:00,393.06,393.78,392.99,393.4,6441.0,380.0548,380.751,379.9871,380.3835,6441.0
2022-06-13 13:30:00,393.55,393.58,392.51,393.52,6571.0,380.5286,380.5576,379.523,380.4996,6571.0
2022-06-13 13:40:00,393.35,395.19,393.2,395.0,12730.0,380.3352,382.1143,380.1902,381.9306,12730.0
2022-06-13 13:50:00,395.02,395.41,394.35,394.98,7576.0,381.9499,382.327,381.3021,381.9113,7576.0
2022-06-13 14:00:00,394.52,394.57,393.03,393.03,3978.0,381.4665,381.5148,380.0258,380.0258,3978.0
2022-06-13 14:10:00,393.03,393.04,391.84,392.17,20266.0,380.0258,380.0354,378.8752,379.1942,20266.0
2022-06-13 14:20:00,392.16,392.78,391.86,392.07,6521.0,379.1846,379.7841,378.8945,379.0975,6521.0
2022-06-13 14:30:00,392.23,393.49,390.45,392.76,10898.0,379.2523,380.4706,377.5311,379.7647,10898.0
2022-06-13 14:40:00,393.09,394.26,392.96,393.75,8110.0,380.0838,381.2151,379.9581,380.722,8110.0
2022-06-13 14:50:00,393.62,393.62,391.6,392.06,4808.0,380.5963,380.5963,378.6431,379.0879,4808.0
2022-06-13 15:00:00,392.13,393.31,391.5,392.45,7758.0,379.1556,380.2965,378.5464,379.465,7758.0
2022-06-13 15:10:00,392.19,393.27,390.96,392.04,9822.0,379.2136,380.2578,378.0243,379.0685,9822.0
2022-06-13 15:20:00,391.85,392.41,391.11,391.22,33855.0,378.8848,379.4263,378.1693,378.2757,33855.0
2022-06-13 15:30:00,390.96,391.81,390.02,390.22,17942.0,378.0243,378.8461,377.1154,377.3088,17942.0
2022-06-13 15:40:00,390.28,391.19,389.95,391.03,21666.0,377.3668,378.2467,377.0477,378.092,21666.0
2022-06-13 15:50:00,391.27,393.17,389.72,392.99,79825.0,378.324,380.1611,376.8253,379.9871,79825.0
2022-06-14 09:30:00,393.06,394.76,389.7,393.25,13999.0,380.0548,381.6985,376.806,380.2385,13999.0
2022-06-14 09:40:00,392.73,392.73,389.19,390.25,6579.0,379.7357,379.7357,376.3128,377.3378,6579.0
2022-06-14 09:50:00,390.22,393.55,389.65,393.12,12668.0,377.3088,380.5286,376.7576,380.1128,12668.0
2022-06-14 10:00:00,392.64,393.11,389.86,389.86,5595.0,379.6487,380.1031,376.9607,376.9607,5595.0
2022-06-14 10:10:00,390.05,391.04,389.11,390.74,4840.0,377.1444,378.1016,376.2355,377.8116,4840.0
2022-06-14 10:20:00,390.48,391.0,389.3,390.68,4355.0,377.5602,378.0629,376.4192,377.7535,4355.0
2022-06-14 10:30:00,390.79,391.79,390.16,391.19,4297.0,377.8599,378.8268,377.2507,378.2467,4297.0
2022-06-14 10:40:00,390.98,393.2,390.59,393.2,4168.0,378.0436,380.1902,377.6665,380.1902,4168.0
2022-06-14 10:50:00,393.19,394.17,393.03,393.03,3282.0,380.1805,381.1281,380.0258,380.0258,3282.0
2022-06-14 11:00:00,393.16,394.11,392.57,393.2,8194.0,380.1515,381.07,379.581,380.1902,8194.0
2022-06-14 11:10:00,392.96,393.42,392.57,393.17,2208.0,379.9581,380.4029,379.581,380.1611,2208.0
2022-06-14 11:20:00,393.07,394.18,392.26,393.59,3340.0,380.0645,381.1377,379.2813,380.5673,3340.0
2022-06-14 11:30:00,393.31,394.95,392.89,394.34,3065.0,380.2965,381.8823,379.8904,381.2924,3065.0
2022-06-14 11:40:00,394.04,394.57,392.62,392.62,16558.0,381.0024,381.5148,379.6293,379.6293,16558.0
2022-06-14 11:50:00,392.39,394.11,391.4,394.08,5520.0,379.407,381.07,378.4497,381.041,5520.0
2022-06-14 12:00:00,393.75,393.75,392.46,393.18,3010.0,380.722,380.722,379.4746,380.1708,3010.0
2022-06-14 12:10:00,393.0,394.54,392.99,394.53,2600.0,379.9968,381.4858,379.9871,381.4762,2600.0
2022-06-14 12:20:00,394.13,394.26,392.26,392.43,5937.0,381.0894,381.2151,379.2813,379.4456,5937.0
2022-06-14 12:30:00,392.68,392.93,392.09,392.74,4915.0,379.6874,379.9291,379.1169,379.7454,4915.0
2022-06-14 12:40:00,393.0,394.06,392.9,394.06,1162.0,379.9968,381.0217,379.9001,381.0217,1162.0
2022-06-14 12:50:00,394.52,395.48,393.47,395.25,9130.0,381.4665,382.3947,380.4512,382.1723,9130.0
2022-06-14 13:00:00,395.34,395.98,394.49,395.88,11821.0,382.2593,382.8782,381.4375,382.7815,11821.0
2022-06-14 13:10:00,396.22,397.96,395.88,397.53,2674.0,383.1102,384.7927,382.7815,384.3769,2674.0
2022-06-14 13:20:00,397.66,397.71,396.11,396.11,2483.0,384.5026,384.5509,383.0039,383.0039,2483.0
2022-06-14 13:30:00,395.9,396.17,394.85,395.3,8045.0,382.8008,383.0619,381.7856,382.2207,8045.0
2022-06-14 13:40:00,394.85,395.22,394.58,395.08,3442.0,381.7856,382.1433,381.5245,382.008,3442.0
2022-06-14 13:50:00,395.1,395.6,394.7,394.99,2909.0,382.0273,382.5107,381.6405,381.9209,2909.0
2022-06-14 14:00:00,394.85,395.78,394.66,395.78,2848.0,381.7856,382.6848,381.6018,382.6848,2848.0
2022-06-14 14:10:00,395.49,395.49,393.81,394.61,3100.0,382.4044,382.4044,380.78,381.5535,3100.0
2022-06-14 14:20:00,394.89,395.46,394.37,394.99,2833.0,381.8242,382.3754,381.3214,381.9209,2833.0
2022-06-14 14:30:00,394.74,395.75,394.04,395.75,4344.0,381.6792,382.6558,381.0024,382.6558,4344.0
2022-06-14 14:40:00,395.26,395.26,393.6,393.62,3078.0,382.182,382.182,380.5769,380.5963,3078.0
2022-06-14 14:50:00,393.24,393.66,392.02,392.04,5189.0,380.2288,380.6349,379.0492,379.0685,5189.0
2022-06-14 15:00:00,392.03,392.22,390.66,390.66,5705.0,379.0589,379.2426,377.7342,377.7342,5705.0
2022-06-14 15:10:00,390.77,391.31,390.01,390.14,3771.0,377.8406,378.3627,377.1057,377.2314,3771.0
2022-06-14 15:20:00,390.33,391.71,390.0,391.55,4230.0,377.4151,378.7495,377.096,378.5947,4230.0
2022-06-14 15:30:00,391.47,392.46,390.97,391.92,22207.0,378.5174,379.4746,378.0339,378.9525,22207.0
2022-06-14 15:40:00,392.24,392.83,391.16,392.58,12760.0,379.2619,379.8324,378.2177,379.5907,12760.0
2022-06-14 15:50:00,392.62,392.62,390.26,391.28,43506.0,379.6293,379.6293,377.3474,378.3337,43506.0
2022-06-15 09:30:00,397.01,398.71,395.18,395.21,16934.0,383.8741,385.5178,382.1046,382.1337,16934.0
2022-06-15 09:40:00,395.12,401.47,395.12,399.68,10173.0,382.0466,388.1865,382.0466,386.4558,10173.0
2022-06-15 09:50:00,401.06,401.73,396.97,397.62,18530.0,387.7901,388.4379,383.8354,384.4639,18530.0
2022-06-15 10:00:00,396.97,400.98,396.23,400.38,12467.0,383.8354,387.7127,383.1199,387.1326,12467.0
2022-06-15 10:10:00,400.01,400.71,398.73,399.25,12124.0,386.7748,387.4517,385.5372,386.04,12124.0
2022-06-15 10:20:00,399.48,399.81,398.49,398.97,1344.0,386.2624,386.5815,385.3051,385.7692,1344.0
2022-06-15 10:30:00,398.41,398.41,396.74,397.33,2937.0,385.2278,385.2278,383.613,384.1835,2937.0
2022-06-15 10:40:00,397.31,397.98,396.96,397.9,2271.0,384.1642,384.812,383.8257,384.7346,2271.0
2022-06-15 10:50:00,397.54,398.03,395.9,397.78,3127.0,384.3866,384.8603,382.8008,384.6186,3127.0
2022-06-15 11:00:00,398.22,398.63,396.82,396.82,2801.0,385.0441,385.4405,383.6904,383.6904,2801.0
2022-06-15 11:10:00,396.75,396.93,395.65,395.85,5716.0,383.6227,383.7967,382.5591,382.7525,5716.0
2022-06-15 11:20:00,395.46,396.13,394.94,395.99,3120.0,382.3754,383.0232,381.8726,382.8878,3120.0
2022-06-15 11:30:00,395.94,396.32,395.53,395.86,3473.0,382.8395,383.2069,382.4431,382.7621,3473.0
2022-06-15 11:40:00,395.57,395.71,395.09,395.23,2387.0,382.4817,382.6171,382.0176,382.153,2387.0
2022-06-15 11:50:00,394.61,395.9,394.6,395.9,1700.0,381.5535,382.8008,381.5438,382.8008,1700.0
2022-06-15 12:00:00,395.6,395.95,394.84,395.33,1700.0,382.5107,382.8492,381.7759,382.2497,1700.0
2022-06-15 12:10:00,394.55,395.67,394.55,395.23,1200.0,381.4955,382.5784,381.4955,382.153,1200.0
2022-06-15 12:20:00,394.86,396.16,394.86,396.04,4887.0,381.7952,383.0522,381.7952,382.9362,4887.0
2022-06-15 12:30:00,395.85,396.14,394.15,394.15,6216.0,382.7525,383.0329,381.1087,381.1087,6216.0
2022-06-15 12:40:00,394.15,394.15,393.5,393.87,1623.0,381.1087,381.1087,380.4802,380.838,1623.0
2022-06-15 12:50:00,393.49,393.97,391.63,391.82,4739.0,380.4706,380.9347,378.6721,378.8558,4739.0
2022-06-15 13:00:00,391.72,392.45,391.72,391.99,1708.0,378.7591,379.465,378.7591,379.0202,1708.0
2022-06-15 13:10:00,391.8,392.79,391.8,392.32,2600.0,378.8365,379.7937,378.8365,379.3393,2600.0
2022-06-15 13:20:00,392.63,392.98,392.28,392.98,1600.0,379.639,379.9774,379.3006,379.9774,1600.0
2022-06-15 13:30:00,393.09,393.53,393.07,393.53,700.0,380.0838,380.5092,380.0645,380.5092,700.0
2022-06-15 13:40:00,393.41,393.41,392.48,392.49,6511.0,380.3932,380.3932,379.494,379.5036,6511.0
2022-06-15 13:50:00,392.47,393.84,391.87,393.11,1584.0,379.4843,380.809,378.9042,380.1031,1584.0
2022-06-15 14:00:00,394.53,396.57,390.0,391.25,4454.0,381.4762,383.4487,377.096,378.3047,4454.0
2022-06-15 14:10:00,391.52,393.93,389.39,392.97,4465.0,378.5657,380.896,376.5062,379.9678,4465.0
2022-06-15 14:20:00,393.59,393.59,390.64,391.04,2206.0,380.5673,380.5673,377.7149,378.1016,2206.0
2022-06-15 14:30:00,390.54,395.42,387.85,393.75,6103.0,377.6182,382.3367,375.0172,380.722,6103.0
2022-06-15 14:40:00,393.2,400.71,393.2,399.02,5187.0,380.1902,387.4517,380.1902,385.8176,5187.0
2022-06-15 14:50:00,399.5,399.5,394.47,395.71,5924.0,386.2817,386.2817,381.4181,382.6171,5924.0
2022-06-15 15:00:00,395.93,398.58,395.93,397.11,2885.0,382.8298,385.3921,382.8298,383.9708,2885.0
2022-06-15 15:10:00,398.1,398.24,395.7,397.29,5859.0,384.928,385.0634,382.6074,384.1448,5859.0
2022-06-15 15:20:00,397.72,401.64,397.72,401.64,4200.0,384.5606,388.3509,384.5606,388.3509,4200.0
2022-06-15 15:30:00,401.38,404.46,401.05,401.21,12012.0,388.0995,391.0776,387.7804,387.9351,12012.0
2022-06-15 15:40:00,400.02,400.47,398.03,399.14,10140.0,386.7845,387.2196,384.8603,385.9336,10140.0
2022-06-15 15:50:00,398.95,398.95,396.7,396.93,16032.0,385.7499,385.7499,383.5744,383.7967,16032.0
2022-06-16 09:30:00,384.96,384.96,381.16,384.59,16420.0,372.2228,372.2228,368.5485,371.865,16420.0
2022-06-16 09:40:00,383.62,385.74,382.37,383.37,11332.0,370.9271,372.977,369.7185,370.6854,11332.0
2022-06-16 09:50:00,383.21,385.07,383.21,384.17,31995.0,370.5307,372.3292,370.5307,371.4589,31995.0
2022-06-16 10:00:00,383.88,384.61,382.67,383.96,8073.0,371.1785,371.8844,370.0086,371.2559,8073.0
2022-06-16 10:10:00,383.96,385.48,383.55,384.76,8765.0,371.2559,372.7256,370.8594,372.0294,8765.0
2022-06-16 10:20:00,385.06,387.01,384.95,385.69,3584.0,372.3195,374.205,372.2131,372.9286,3584.0
2022-06-16 10:30:00,385.87,386.26,383.07,383.34,6488.0,373.1027,373.4798,370.3953,370.6564,6488.0
2022-06-16 10:40:00,382.72,383.13,380.31,380.54,6940.0,370.0569,370.4533,367.7266,367.949,6940.0
2022-06-16 10:50:00,380.11,381.32,379.63,380.5,4376.0,367.5333,368.7032,367.0691,367.9104,4376.0
2022-06-16 11:00:00,380.61,381.85,380.61,381.56,2422.0,368.0167,369.2157,368.0167,368.9353,2422.0
2022-06-16 11:10:00,381.72,383.81,381.27,383.12,3200.0,369.09,371.1108,368.6549,370.4437,3200.0
2022-06-16 11:20:00,383.12,385.27,383.12,384.89,3746.0,370.4437,372.5225,370.4437,372.1551,3746.0
2022-06-16 11:30:00,384.57,384.64,383.26,384.55,3206.0,371.8457,371.9134,370.579,371.8264,3206.0
2022-06-16 11:40:00,384.4,384.4,382.71,382.72,1800.0,371.6813,371.6813,370.0472,370.0569,1800.0
2022-06-16 11:50:00,383.42,384.17,382.52,384.17,2611.0,370.7337,371.4589,369.8635,371.4589,2611.0
2022-06-16 12:00:00,383.91,384.04,381.71,382.05,2847.0,371.2075,371.3332,369.0803,369.4091,2847.0
2022-06-16 12:10:00,382.1,382.98,381.9,382.91,2702.0,369.4574,370.3083,369.264,370.2406,2702.0
2022-06-16 12:20:00,382.72,384.8,382.66,384.8,6755.0,370.0569,372.0681,369.9989,372.0681,6755.0
2022-06-16 12:30:00,384.85,385.44,383.67,384.3,8365.0,372.1164,372.6869,370.9755,371.5846,8365.0
2022-06-16 12:40:00,384.65,385.51,384.22,385.51,5489.0,371.9231,372.7546,371.5073,372.7546,5489.0
2022-06-16 12:50:00,385.75,386.32,385.38,386.01,7184.0,372.9867,373.5378,372.6289,373.2381,7184.0
2022-06-16 13:00:00,386.16,387.54,385.99,386.97,4821.0,373.3831,374.7174,373.2187,374.1663,4821.0
2022-06-16 13:10:00,386.74,386.9,386.23,386.49,4307.0,373.9439,374.0986,373.4508,373.7022,4307.0
2022-06-16 13:20:00,386.81,388.09,386.4,387.57,6688.0,374.0116,375.2492,373.6151,374.7464,6688.0
2022-06-16 13:30:00,387.15,387.64,386.14,386.73,5137.0,374.3403,374.8141,373.3638,373.9342,5137.0
2022-06-16 13:40:00,386.92,387.25,385.09,385.59,16634.0,374.1179,374.437,372.3485,372.8319,16634.0
2022-06-16 13:50:00,385.71,386.72,385.61,385.95,4883.0,372.948,373.9246,372.8513,373.18,4883.0
2022-06-16 14:00:00,385.9,387.05,385.55,385.9,6799.0,373.1317,374.2436,372.7933,373.1317,6799.0
2022-06-16 14:10:00,385.9,386.43,385.59,385.69,3652.0,373.1317,373.6442,372.8319,372.9286,3652.0
2022-06-16 14:20:00,386.01,386.02,384.58,384.66,3116.0,373.2381,373.2477,371.8554,371.9327,3116.0
2022-06-16 14:30:00,384.47,384.78,383.28,383.79,5805.0,371.749,372.0487,370.5984,371.0915,5805.0
2022-06-16 14:40:00,384.48,384.74,382.26,382.32,2912.0,371.7587,372.0101,369.6121,369.6701,2912.0
2022-06-16 14:50:00,382.4,383.12,382.32,383.02,4144.0,369.7475,370.4437,369.6701,370.347,4144.0
2022-06-16 15:00:00,383.19,384.86,383.19,384.86,5441.0,370.5114,372.1261,370.5114,372.1261,5441.0
2022-06-16 15:10:00,385.06,385.26,383.77,384.9,4702.0,372.3195,372.5129,371.0722,372.1648,4702.0
2022-06-16 15:20:00,385.16,386.29,384.8,386.08,5248.0,372.4162,373.5088,372.0681,373.3057,5248.0
2022-06-16 15:30:00,385.67,385.94,384.47,385.45,14817.0,372.9093,373.1704,371.749,372.6966,14817.0
2022-06-16 15:40:00,385.44,386.43,383.83,384.04,10603.0,372.6869,373.6442,371.1302,371.3332,10603.0
2022-06-16 15:50:00,384.08,386.18,384.07,385.77,65368.0,371.3719,373.4024,371.3622,373.006,65368.0
2022-06-17 09:30:00,384.24,389.68,383.39,389.04,82328.0,371.5266,376.7866,370.7047,376.1678,82328.0
2022-06-17 09:40:00,390.02,393.26,390.02,391.28,12072.0,377.1154,380.2482,377.1154,378.3337,12072.0
2022-06-17 09:50:00,391.86,394.97,391.02,394.73,11885.0,378.8945,381.9016,378.0823,381.6695,11885.0
2022-06-17 10:00:00,394.2,395.03,393.38,394.39,22432.0,381.1571,381.9596,380.3642,381.3408,22432.0
2022-06-17 10:10:00,394.56,396.32,392.69,392.69,5726.0,381.5052,383.2069,379.697,379.697,5726.0
2022-06-17 10:20:00,393.05,393.42,391.35,391.75,5817.0,380.0451,380.4029,378.4014,378.7881,5817.0
2022-06-17 10:30:00,391.22,391.22,387.92,389.74,2815.0,378.2757,378.2757,375.0849,376.8446,2815.0
2022-06-17 10:40:00,389.02,389.35,387.21,388.71,3185.0,376.1485,376.4675,374.3983,375.8487,3185.0
2022-06-17 10:50:00,388.71,390.42,388.64,390.19,4769.0,375.8487,377.5021,375.781,377.2797,4769.0
2022-06-17 11:00:00,389.85,392.74,389.47,391.91,2252.0,376.951,379.7454,376.5836,378.9428,2252.0
2022-06-17 11:10:00,392.35,394.33,391.73,394.33,4019.0,379.3683,381.2828,378.7688,381.2828,4019.0
2022-06-17 11:20:00,394.36,394.36,391.62,393.86,5633.0,381.3118,381.3118,378.6624,380.8283,5633.0
2022-06-17 11:30:00,393.82,394.55,392.67,392.84,3216.0,380.7896,381.4955,379.6777,379.8421,3216.0
2022-06-17 11:40:00,393.35,393.6,390.98,391.31,3500.0,380.3352,380.5769,378.0436,378.3627,3500.0
2022-06-17 11:50:00,391.29,391.44,390.38,390.72,10545.0,378.3434,378.4884,377.4635,377.7922,10545.0
2022-06-17 12:00:00,390.49,390.78,389.38,390.78,1600.0,377.5698,377.8502,376.4965,377.8502,1600.0
2022-06-17 12:10:00,391.0,392.21,390.28,391.07,3471.0,378.0629,379.2329,377.3668,378.1306,3471.0
2022-06-17 12:20:00,390.63,392.39,390.61,392.05,3400.0,377.7052,379.407,377.6859,379.0782,3400.0
2022-06-17 12:30:00,391.9,391.9,390.54,391.58,3400.0,378.9332,378.9332,377.6182,378.6238,3400.0
2022-06-17 12:40:00,391.57,391.87,390.67,391.54,2857.0,378.6141,378.9042,377.7439,378.5851,2857.0
2022-06-17 12:50:00,391.02,391.02,388.94,390.6,2000.0,378.0823,378.0823,376.0711,377.6762,2000.0
2022-06-17 13:00:00,390.71,392.64,390.71,392.63,2230.0,377.7825,379.6487,377.7825,379.639,2230.0
2022-06-17 13:10:00,393.1,393.6,392.58,392.92,1484.0,380.0935,380.5769,379.5907,379.9194,1484.0
2022-06-17 13:20:00,392.04,392.17,391.38,391.55,2082.0,379.0685,379.1942,378.4304,378.5947,2082.0
2022-06-17 13:30:00,391.98,393.03,391.75,392.31,3540.0,379.0105,380.0258,378.7881,379.3296,3540.0
2022-06-17 13:40:00,392.79,392.81,391.18,391.18,2100.0,379.7937,379.8131,378.237,378.237,2100.0
2022-06-17 13:50:00,391.6,392.22,391.38,391.38,2702.0,378.6431,379.2426,378.4304,378.4304,2702.0
2022-06-17 14:00:00,391.68,392.16,391.64,392.04,3814.0,378.7204,379.1846,378.6818,379.0685,3814.0
2022-06-17 14:10:00,392.06,392.52,391.49,392.28,4098.0,379.0879,379.5327,378.5367,379.3006,4098.0
2022-06-17 14:20:00,392.8,392.8,391.49,391.6,2713.0,379.8034,379.8034,378.5367,378.6431,2713.0
2022-06-17 14:30:00,391.18,392.04,390.87,392.04,2987.0,378.237,379.0685,377.9372,379.0685,2987.0
2022-06-17 14:40:00,392.44,393.19,391.67,391.67,3332.0,379.4553,380.1805,378.7108,378.7108,3332.0
2022-06-17 14:50:00,391.21,391.54,390.63,390.77,3498.0,378.266,378.5851,377.7052,377.8406,3498.0
2022-06-17 15:00:00,390.94,391.4,390.3,390.57,4862.0,378.0049,378.4497,377.3861,377.6472,4862.0
2022-06-17 15:10:00,390.41,390.79,388.62,390.46,8865.0,377.4925,377.8599,375.7617,377.5408,8865.0
2022-06-17 15:20:00,390.75,392.07,390.74,392.01,5834.0,377.8212,379.0975,377.8116,379.0395,5834.0
2022-06-17 15:30:00,392.09,392.09,390.59,391.32,5505.0,379.1169,379.1169,377.6665,378.3724,5505.0
2022-06-17 15:40:00,391.0,391.0,388.67,388.81,16043.0,378.0629,378.0629,375.81,375.9454,16043.0
2022-06-17 15:50:00,388.65,388.65,386.58,386.71,49786.0,375.7907,375.7907,373.7892,373.9149,49786.0
2022-06-21 09:30:00,394.84,399.99,393.96,399.99,15060.0,381.7759,386.7555,380.925,386.7555,15060.0
2022-06-21 09:40:00,401.03,401.86,397.86,398.71,12863.0,387.7611,388.5636,384.696,385.5178,12863.0
2022-06-21 09:50:00,398.04,401.53,397.77,401.41,15442.0,384.87,388.2445,384.6089,388.1285,15442.0
2022-06-21 10:00:00,401.79,401.81,399.31,399.31,16018.0,388.4959,388.5153,386.098,386.098,16018.0
2022-06-21 10:10:00,399.02,399.64,398.24,398.94,8029.0,385.8176,386.4171,385.0634,385.7402,8029.0
2022-06-21 10:20:00,398.46,400.82,398.36,400.06,11732.0,385.2761,387.558,385.1794,386.8232,11732.0
2022-06-21 10:30:00,400.1,402.13,400.1,400.69,2807.0,386.8619,388.8247,386.8619,387.4323,2807.0
2022-06-21 10:40:00,400.57,400.57,399.19,399.58,2500.0,387.3163,387.3163,385.982,386.3591,2500.0
2022-06-21 10:50:00,399.95,400.69,399.95,400.21,4472.0,386.7168,387.4323,386.7168,386.9682,4472.0
2022-06-21 11:00:00,399.89,399.89,398.82,399.09,5216.0,386.6588,386.6588,385.6242,385.8853,5216.0
2022-06-21 11:10:00,399.38,400.19,399.02,400.19,5568.0,386.1657,386.9489,385.8176,386.9489,5568.0
2022-06-21 11:20:00,400.37,400.87,399.59,400.52,4932.0,387.1229,387.6064,386.3687,387.268,4932.0
2022-06-21 11:30:00,400.78,401.2,399.88,400.03,4784.0,387.5194,387.9255,386.6491,386.7942,4784.0
2022-06-21 11:40:00,400.0,400.9,398.34,398.49,9287.0,386.7652,387.6354,385.1601,385.3051,9287.0
2022-06-21 11:50:00,398.63,399.7,398.44,399.23,5602.0,385.4405,386.4751,385.2568,386.0206,5602.0
2022-06-21 12:00:00,399.24,399.8,398.3,398.35,3477.0,386.0303,386.5718,385.1214,385.1698,3477.0
2022-06-21 12:10:00,398.28,399.65,398.28,399.64,4679.0,385.1021,386.4267,385.1021,386.4171,4679.0
2022-06-21 12:20:00,399.91,400.08,398.88,399.3,6291.0,386.6781,386.8425,385.6822,386.0883,6291.0
2022-06-21 12:30:00,399.3,399.64,398.95,399.18,3828.0,386.0883,386.4171,385.7499,385.9723,3828.0
2022-06-21 12:40:00,399.46,399.59,398.93,399.11,2600.0,386.243,386.3687,385.7306,385.9046,2600.0
2022-06-21 12:50:00,399.04,399.23,398.77,399.08,5627.0,385.8369,386.0206,385.5759,385.8756,5627.0
2022-06-21 13:00:00,399.13,399.41,398.16,398.17,4189.0,385.9239,386.1947,384.986,384.9957,4189.0
2022-06-21 13:10:00,398.23,398.85,397.94,397.94,3025.0,385.0537,385.6532,384.7733,384.7733,3025.0
2022-06-21 13:20:00,397.73,398.13,397.64,398.13,2404.0,384.5703,384.957,384.4832,384.957,2404.0
2022-06-21 13:30:00,397.9,399.19,397.86,398.93,4512.0,384.7346,385.982,384.696,385.7306,4512.0
2022-06-21 13:40:00,398.85,398.95,398.12,398.65,2844.0,385.6532,385.7499,384.9474,385.4598,2844.0
2022-06-21 13:50:00,398.81,398.81,397.16,397.43,5587.0,385.6145,385.6145,384.0191,384.2802,5587.0
2022-06-21 14:00:00,397.38,397.74,396.97,396.98,5605.0,384.2319,384.5799,383.8354,383.8451,5605.0
2022-06-21 14:10:00,397.16,398.12,396.78,398.08,4157.0,384.0191,384.9474,383.6517,384.9087,4157.0
2022-06-21 14:20:00,398.15,398.62,397.65,398.34,4477.0,384.9764,385.4308,384.4929,385.1601,4477.0
2022-06-21 14:30:00,398.21,399.07,398.06,398.23,4616.0,385.0344,385.8659,384.8894,385.0537,4616.0
2022-06-21 14:40:00,398.15,399.43,398.15,399.42,4204.0,384.9764,386.214,384.9764,386.2044,4204.0
2022-06-21 14:50:00,399.42,400.26,399.23,399.95,3255.0,386.2044,387.0166,386.0206,386.7168,3255.0
2022-06-21 15:00:00,399.92,400.51,399.77,400.35,3780.0,386.6878,387.2583,386.5428,387.1036,3780.0
2022-06-21 15:10:00,400.3,400.69,399.81,399.81,6571.0,387.0552,387.4323,386.5815,386.5815,6571.0
2022-06-21 15:20:00,399.9,400.22,399.48,400.0,7306.0,386.6685,386.9779,386.2624,386.7652,7306.0
2022-06-21 15:30:00,400.01,400.12,399.05,399.66,11496.0,386.7748,386.8812,385.8466,386.4364,11496.0
2022-06-21 15:40:00,399.69,400.36,399.45,400.36,8641.0,386.4654,387.1133,386.2334,387.1133,8641.0
2022-06-21 15:50:00,400.16,401.14,399.3,400.31,39985.0,386.9199,387.8674,386.0883,387.0649,39985.0
2022-06-22 09:30:00,395.33,399.7,395.33,398.3,7702.0,382.2497,386.4751,382.2497,385.1214,7702.0
2022-06-22 09:40:00,400.13,400.13,398.5,399.25,4105.0,386.8909,386.8909,385.3148,386.04,4105.0
2022-06-22 09:50:00,398.82,403.36,397.86,401.66,12522.0,385.6242,390.014,384.696,388.3702,12522.0
2022-06-22 10:00:00,401.26,401.98,400.26,401.9,3340.0,387.9835,388.6797,387.0166,388.6023,3340.0
2022-06-22 10:10:00,401.21,402.52,401.05,402.52,2181.0,387.9351,389.2018,387.7804,389.2018,2181.0
2022-06-22 10:20:00,403.35,403.62,402.7,403.19,1800.0,390.0043,390.2654,389.3758,389.8496,1800.0
2022-06-22 10:30:00,402.87,404.54,402.56,403.75,1900.0,389.5402,391.1549,389.2405,390.3911,1900.0
2022-06-22 10:40:00,404.02,404.03,402.32,402.33,2632.0,390.6522,390.6618,389.0084,389.0181,2632.0
2022-06-22 10:50:00,403.02,403.79,402.6,403.3,1700.0,389.6852,390.4298,389.2791,389.956,1700.0
2022-06-22 11:00:00,403.56,404.12,401.95,404.12,2350.0,390.2074,390.7488,388.6506,390.7488,2350.0
2022-06-22 11:10:00,404.11,405.03,403.41,405.0,3354.0,390.7392,391.6287,390.0623,391.5997,3354.0
2022-06-22 11:20:00,404.64,405.79,404.34,405.79,3056.0,391.2516,392.3636,390.9616,392.3636,3056.0
2022-06-22 11:30:00,405.32,407.55,405.14,407.12,5496.0,391.9091,394.0654,391.7351,393.6496,5496.0
2022-06-22 11:40:00,407.62,407.62,405.44,406.76,5200.0,394.133,394.133,392.0252,393.3015,5200.0
2022-06-22 11:50:00,406.76,406.76,404.23,404.38,2101.0,393.3015,393.3015,390.8552,391.0002,2101.0
2022-06-22 12:00:00,404.75,406.08,403.98,404.02,1700.0,391.358,392.644,390.6135,390.6522,1700.0
2022-06-22 12:10:00,403.81,404.76,403.81,404.71,1401.0,390.4491,391.3677,390.4491,391.3193,1401.0
2022-06-22 12:20:00,404.94,404.95,404.07,404.37,2027.0,391.5417,391.5514,390.7005,390.9906,2027.0
2022-06-22 12:30:00,404.56,405.59,404.56,404.86,2744.0,391.1743,392.1702,391.1743,391.4644,2744.0
2022-06-22 12:40:00,405.35,405.95,405.18,405.18,2009.0,391.9381,392.5183,391.7738,391.7738,2009.0
2022-06-22 12:50:00,405.36,405.38,403.88,404.46,10029.0,391.9478,391.9672,390.5168,391.0776,10029.0
2022-06-22 13:00:00,404.51,404.51,403.81,404.24,4322.0,391.1259,391.1259,390.4491,390.8649,4322.0
2022-06-22 13:10:00,404.22,404.71,403.81,404.52,11889.0,390.8455,391.3193,390.4491,391.1356,11889.0
2022-06-22 13:20:00,404.54,404.54,403.18,403.18,3773.0,391.1549,391.1549,389.8399,389.8399,3773.0
2022-06-22 13:30:00,402.9,403.09,402.4,403.05,2217.0,389.5692,389.7529,389.0858,389.7142,2217.0
2022-06-22 13:40:00,403.06,403.8,402.99,403.8,1239.0,389.7239,390.4394,389.6562,390.4394,1239.0
2022-06-22 13:50:00,403.81,404.17,402.82,403.34,3253.0,390.4491,390.7972,389.4919,389.9947,3253.0
2022-06-22 14:00:00,403.54,404.78,403.53,404.58,3323.0,390.188,391.387,390.1784,391.1936,3323.0
2022-06-22 14:10:00,404.31,404.99,404.19,404.3,2595.0,390.9326,391.5901,390.8165,390.9229,2595.0
2022-06-22 14:20:00,404.5,404.51,403.29,403.45,2463.0,391.1163,391.1259,389.9463,390.101,2463.0
2022-06-22 14:30:00,403.66,404.27,403.62,404.2,1612.0,390.3041,390.8939,390.2654,390.8262,1612.0
2022-06-22 14:40:00,404.32,404.36,403.26,403.27,2822.0,390.9422,390.9809,389.9173,389.927,2822.0
2022-06-22 14:50:00,403.35,403.75,403.02,403.67,2289.0,390.0043,390.3911,389.6852,390.3137,2289.0
2022-06-22 15:00:00,403.46,403.64,402.75,402.75,3406.0,390.1107,390.2847,389.4242,389.4242,3406.0
2022-06-22 15:10:00,402.75,402.84,402.14,402.14,2110.0,389.4242,389.5112,388.8344,388.8344,2110.0
2022-06-22 15:20:00,401.84,402.44,401.1,401.24,5565.0,388.5443,389.1244,387.8288,387.9641,5565.0
2022-06-22 15:30:00,401.06,401.51,400.45,401.21,3666.0,387.7901,388.2252,387.2003,387.9351,3666.0
2022-06-22 15:40:00,400.82,401.56,400.36,401.18,8130.0,387.558,388.2735,387.1133,387.9061,8130.0
2022-06-22 15:50:00,401.06,402.73,400.85,401.08,53058.0,387.7901,389.4048,387.587,387.8094,53058.0
2022-06-23 09:30:00,405.75,407.77,404.82,405.18,4471.0,392.3249,394.2781,391.4257,391.7738,4471.0
2022-06-23 09:40:00,405.28,409.15,404.12,409.15,14524.0,391.8705,395.6124,390.7488,395.6124,14524.0
2022-06-23 09:50:00,407.42,410.15,406.16,410.12,3865.0,393.9397,396.5793,392.7213,396.5503,3865.0
2022-06-23 10:00:00,410.73,410.73,406.0,406.0,8659.0,397.1401,397.1401,392.5666,392.5666,8659.0
2022-06-23 10:10:00,406.09,408.1,406.09,408.09,1363.0,392.6537,394.5972,392.6537,394.5875,1363.0
2022-06-23 10:20:00,409.11,409.82,407.11,407.11,1469.0,395.5737,396.2602,393.6399,393.6399,1469.0
2022-06-23 10:30:00,408.41,409.21,407.76,409.21,1983.0,394.8969,395.6704,394.2684,395.6704,1983.0
2022-06-23 10:40:00,410.0,411.19,410.0,410.57,7208.0,396.4343,397.5849,396.4343,396.9854,7208.0
2022-06-23 10:50:00,410.21,411.53,410.11,411.53,1202.0,396.6373,397.9137,396.5407,397.9137,1202.0
2022-06-23 11:00:00,410.76,410.76,408.94,410.08,2201.0,397.1691,397.1691,395.4094,396.5116,2201.0
2022-06-23 11:10:00,410.78,410.94,410.75,410.94,405.0,397.1885,397.3432,397.1595,397.3432,405.0
2022-06-23 11:20:00,411.23,411.23,409.95,410.42,1010.0,397.6236,397.6236,396.3859,396.8404,1010.0
2022-06-23 11:30:00,410.28,410.28,409.12,409.8,4678.0,396.705,396.705,395.5834,396.2409,4678.0
2022-06-23 11:40:00,409.72,412.63,409.72,412.6,3450.0,396.1636,398.9773,396.1636,398.9483,3450.0
2022-06-23 11:50:00,413.55,414.79,413.48,413.52,5220.0,399.8668,401.0658,399.7991,399.8378,5220.0
2022-06-23 12:00:00,413.17,413.24,411.72,412.3,2146.0,399.4994,399.5671,398.0974,398.6582,2146.0
2022-06-23 12:10:00,412.03,413.78,411.78,413.47,2964.0,398.3971,400.0892,398.1554,399.7895,2964.0
2022-06-23 12:20:00,413.59,413.59,412.62,412.78,1754.0,399.9055,399.9055,398.9676,399.1223,1754.0
2022-06-23 12:30:00,412.92,412.96,411.05,411.52,1288.0,399.2577,399.2964,397.4496,397.904,1288.0
2022-06-23 12:40:00,411.04,411.37,409.36,409.39,1800.0,397.4399,397.759,395.8155,395.8445,1800.0
2022-06-23 12:50:00,408.91,408.91,407.57,407.85,1306.0,395.3804,395.3804,394.0847,394.3554,1306.0
2022-06-23 13:00:00,407.86,409.2,407.64,409.04,1519.0,394.3651,395.6608,394.1524,395.5061,1519.0
2022-06-23 13:10:00,409.9,410.56,409.44,410.56,1850.0,396.3376,396.9758,395.8928,396.9758,1850.0
2022-06-23 13:20:00,410.64,410.93,410.08,410.43,1040.0,397.0531,397.3335,396.5116,396.8501,1040.0
2022-06-23 13:30:00,410.98,411.43,410.71,410.85,577.0,397.3819,397.817,397.1208,397.2562,577.0
2022-06-23 13:40:00,409.69,410.56,409.69,410.56,801.0,396.1345,396.9758,396.1345,396.9758,801.0
2022-06-23 13:50:00,410.11,411.54,410.11,411.36,639.0,396.5407,397.9233,396.5407,397.7493,639.0
2022-06-23 14:00:00,411.47,411.96,411.18,411.96,800.0,397.8557,398.3294,397.5753,398.3294,800.0
2022-06-23 14:10:00,411.78,411.87,411.13,411.14,1430.0,398.1554,398.2424,397.5269,397.5366,1430.0
2022-06-23 14:20:00,411.05,412.7,411.05,412.3,1615.0,397.4496,399.045,397.4496,398.6582,1615.0
2022-06-23 14:30:00,412.99,413.88,412.91,413.8,733.0,399.3254,400.1859,399.248,400.1086,733.0
2022-06-23 14:40:00,413.96,414.15,413.8,414.05,1000.0,400.2633,400.447,400.1086,400.3503,1000.0
2022-06-23 14:50:00,414.28,414.48,414.25,414.48,1006.0,400.5727,400.7661,400.5437,400.7661,1006.0
2022-06-23 15:00:00,414.57,414.82,413.89,414.59,1972.0,400.8531,401.0948,400.1956,400.8724,1972.0
2022-06-23 15:10:00,414.66,415.0,414.03,414.04,2635.0,400.9401,401.2689,400.331,400.3406,2635.0
2022-06-23 15:20:00,413.99,414.7,413.96,414.69,2722.0,400.2923,400.9788,400.2633,400.9691,2722.0
2022-06-23 15:30:00,414.7,416.56,414.7,415.76,4825.0,400.9788,402.7772,400.9788,402.0037,4825.0
2022-06-23 15:40:00,415.38,417.17,415.34,417.17,10700.0,401.6363,403.3671,401.5976,403.3671,10700.0
2022-06-23 15:50:00,417.43,417.62,416.05,416.98,27812.0,403.6185,403.8022,402.2841,403.1833,27812.0
2022-06-24 09:30:00,420.33,424.39,417.83,421.84,19842.0,406.4225,410.3482,404.0052,407.8825,19842.0
2022-06-24 09:40:00,421.9,425.04,421.13,425.0,15810.0,407.9406,410.9767,407.196,410.938,15810.0
2022-06-24 09:50:00,424.41,424.42,422.19,423.24,9559.0,410.3675,410.3772,408.221,409.2362,9559.0
2022-06-24 10:00:00,424.03,427.1,423.7,427.1,6931.0,410.0001,412.9685,409.681,412.9685,6931.0
2022-06-24 10:10:00,427.1,427.62,425.51,425.81,5148.0,412.9685,413.4713,411.4311,411.7212,5148.0
2022-06-24 10:20:00,425.62,426.92,425.59,426.5,7554.0,411.5375,412.7945,411.5085,412.3884,7554.0
2022-06-24 10:30:00,426.34,426.34,425.39,425.85,11038.0,412.2336,412.2336,411.3151,411.7599,11038.0
2022-06-24 10:40:00,425.62,427.37,425.43,427.16,4807.0,411.5375,413.2296,411.3538,413.0265,4807.0
2022-06-24 10:50:00,426.94,426.94,425.42,425.63,3303.0,412.8138,412.8138,411.3441,411.5471,3303.0
2022-06-24 11:00:00,426.24,428.08,426.09,428.08,3531.0,412.137,413.9161,411.9919,413.9161,3531.0
2022-06-24 11:10:00,428.15,428.17,427.09,427.13,3279.0,413.9838,414.0031,412.9588,412.9975,3279.0
2022-06-24 11:20:00,427.22,428.46,427.02,428.14,5473.0,413.0845,414.2835,412.8912,413.9741,5473.0
2022-06-24 11:30:00,428.57,428.57,426.86,428.31,9574.0,414.3899,414.3899,412.7364,414.1385,9574.0
2022-06-24 11:40:00,428.34,428.9,428.08,428.75,3037.0,414.1675,414.7089,413.9161,414.5639,3037.0
2022-06-24 11:50:00,428.48,428.62,427.8,428.6,2221.0,414.3028,414.4382,413.6453,414.4189,2221.0
2022-06-24 12:00:00,428.86,429.37,428.79,429.03,1280.0,414.6703,415.1634,414.6026,414.8346,1280.0
2022-06-24 12:10:00,429.24,429.24,428.75,428.87,1283.0,415.0377,415.0377,414.5639,414.6799,1283.0
2022-06-24 12:20:00,428.94,428.94,427.74,427.95,3452.0,414.7476,414.7476,413.5873,413.7904,3452.0
2022-06-24 12:30:00,427.72,428.22,427.71,428.19,2225.0,413.568,414.0514,413.5583,414.0224,2225.0
2022-06-24 12:40:00,428.28,428.4,427.35,427.5,3137.0,414.1095,414.2255,413.2102,413.3553,3137.0
2022-06-24 12:50:00,427.69,428.91,427.53,428.91,5954.0,413.539,414.7186,413.3843,414.7186,5954.0
2022-06-24 13:00:00,428.82,429.13,428.17,428.27,2500.0,414.6316,414.9313,414.0031,414.0998,2500.0
2022-06-24 13:10:00,428.37,428.65,427.91,428.12,3954.0,414.1965,414.4672,413.7517,413.9548,3954.0
2022-06-24 13:20:00,428.12,428.48,427.88,428.44,2414.0,413.9548,414.3028,413.7227,414.2642,2414.0
2022-06-24 13:30:00,428.39,429.17,428.17,429.17,2620.0,414.2158,414.97,414.0031,414.97,2620.0
2022-06-24 13:40:00,428.92,429.7,428.86,428.89,2195.0,414.7283,415.4825,414.6703,414.6993,2195.0
2022-06-24 13:50:00,429.1,429.26,428.52,428.56,2539.0,414.9023,415.057,414.3415,414.3802,2539.0
2022-06-24 14:00:00,428.3,428.54,428.04,428.08,2400.0,414.1288,414.3609,413.8774,413.9161,2400.0
2022-06-24 14:10:00,428.48,428.63,427.81,428.63,4509.0,414.3028,414.4479,413.655,414.4479,4509.0
2022-06-24 14:20:00,428.28,428.43,427.71,427.92,3259.0,414.1095,414.2545,413.5583,413.7614,3259.0
2022-06-24 14:30:00,428.14,428.51,427.88,427.91,1833.0,413.9741,414.3319,413.7227,413.7517,1833.0
2022-06-24 14:40:00,428.0,428.79,428.0,428.65,1600.0,413.8387,414.6026,413.8387,414.4672,1600.0
2022-06-24 14:50:00,428.75,428.79,428.05,428.4,2333.0,414.5639,414.6026,413.8871,414.2255,2333.0
2022-06-24 15:00:00,428.57,428.71,428.04,428.18,2000.0,414.3899,414.5252,413.8774,414.0128,2000.0
2022-06-24 15:10:00,427.98,428.55,427.97,428.33,2772.0,413.8194,414.3705,413.8097,414.1578,2772.0
2022-06-24 15:20:00,428.56,428.69,428.14,428.63,4649.0,414.3802,414.5059,413.9741,414.4479,4649.0
2022-06-24 15:30:00,428.67,429.68,428.66,429.67,5381.0,414.4866,415.4631,414.4769,415.4535,5381.0
2022-06-24 15:40:00,430.06,431.59,429.79,431.59,23543.0,415.8306,417.3099,415.5695,417.3099,23543.0
2022-06-24 15:50:00,431.52,432.92,431.36,432.04,47149.0,417.2423,418.5959,417.0876,417.7451,47149.0
2022-06-27 09:30:00,435.49,435.98,433.04,435.61,23009.0,421.0809,421.5547,418.712,421.1969,23009.0
2022-06-27 09:40:00,435.52,435.86,432.61,432.91,14138.0,421.1099,421.4387,418.2962,418.5863,14138.0
2022-06-27 09:50:00,432.82,435.72,432.82,434.32,8750.0,418.4992,421.3033,418.4992,419.9496,8750.0
2022-06-27 10:00:00,433.98,435.72,433.63,433.63,7462.0,419.6209,421.3033,419.2824,419.2824,7462.0
2022-06-27 10:10:00,433.0,433.03,430.36,430.48,3561.0,418.6733,418.7023,416.1206,416.2367,3561.0
2022-06-27 10:20:00,430.92,432.55,430.45,432.05,4802.0,416.6621,418.2382,416.2077,417.7547,4802.0
2022-06-27 10:30:00,432.23,432.84,431.9,432.58,4235.0,417.9288,418.5186,417.6097,418.2672,4235.0
2022-06-27 10:40:00,432.6,433.98,432.15,433.98,6828.0,418.2865,419.6209,417.8514,419.6209,6828.0
2022-06-27 10:50:00,433.82,434.13,433.28,433.31,3028.0,419.4662,419.7659,418.944,418.973,3028.0
2022-06-27 11:00:00,433.42,433.72,432.21,432.21,2610.0,419.0794,419.3695,417.9094,417.9094,2610.0
2022-06-27 11:10:00,432.05,432.34,431.61,431.85,1601.0,417.7547,418.0351,417.3293,417.5613,1601.0
2022-06-27 11:20:00,431.73,434.62,431.72,434.38,3380.0,417.4453,420.2397,417.4356,420.0076,3380.0
2022-06-27 11:30:00,434.25,435.52,433.82,435.36,2732.0,419.8819,421.1099,419.4662,420.9552,2732.0
2022-06-27 11:40:00,435.25,436.76,435.25,435.51,4700.0,420.8488,422.3089,420.8488,421.1002,4700.0
2022-06-27 11:50:00,435.46,435.75,433.95,433.96,2937.0,421.0519,421.3323,419.5919,419.6015,2937.0
2022-06-27 12:00:00,433.88,433.88,432.69,433.43,2001.0,419.5242,419.5242,418.3735,419.0891,2001.0
2022-06-27 12:10:00,433.23,433.55,433.0,433.14,1241.0,418.8957,419.2051,418.6733,418.8087,1241.0
2022-06-27 12:20:00,433.71,433.98,431.93,432.46,2188.0,419.3598,419.6209,417.6387,418.1512,2188.0
2022-06-27 12:30:00,432.08,432.39,432.0,432.13,1900.0,417.7837,418.0835,417.7064,417.8321,1900.0
2022-06-27 12:40:00,432.33,433.02,432.15,433.02,1867.0,418.0255,418.6926,417.8514,418.6926,1867.0
2022-06-27 12:50:00,432.69,433.79,432.13,433.43,2590.0,418.3735,419.4372,417.8321,419.0891,2590.0
2022-06-27 13:00:00,433.49,433.49,432.51,432.54,2530.0,419.1471,419.1471,418.1995,418.2285,2530.0
2022-06-27 13:10:00,432.67,433.46,432.66,433.24,1856.0,418.3542,419.1181,418.3445,418.9053,1856.0
2022-06-27 13:20:00,433.34,433.34,432.08,432.08,4579.0,419.002,419.002,417.7837,417.7837,4579.0
2022-06-27 13:30:00,432.34,432.58,431.92,432.36,3934.0,418.0351,418.2672,417.629,418.0545,3934.0
2022-06-27 13:40:00,432.29,432.29,431.25,431.29,2600.0,417.9868,417.9868,416.9812,417.0199,2600.0
2022-06-27 13:50:00,431.54,431.57,431.13,431.14,3045.0,417.2616,417.2906,416.8652,416.8748,3045.0
2022-06-27 14:00:00,430.96,431.35,430.75,431.1,2409.0,416.7008,417.0779,416.4977,416.8362,2409.0
2022-06-27 14:10:00,430.86,431.28,430.55,431.28,3343.0,416.6041,417.0102,416.3044,417.0102,3343.0
2022-06-27 14:20:00,431.21,431.43,430.76,430.81,2272.0,416.9425,417.1552,416.5074,416.5558,2272.0
2022-06-27 14:30:00,430.85,431.62,430.62,431.59,3021.0,416.5944,417.3389,416.372,417.3099,3021.0
2022-06-27 14:40:00,431.13,431.25,430.79,431.25,4198.0,416.8652,416.9812,416.5364,416.9812,4198.0
2022-06-27 14:50:00,431.71,431.71,430.41,430.54,2032.0,417.426,417.426,416.169,416.2947,2032.0
2022-06-27 15:00:00,430.54,430.54,428.94,429.75,2794.0,416.2947,416.2947,414.7476,415.5308,2794.0
2022-06-27 15:10:00,430.18,431.28,430.18,431.19,2187.0,415.9466,417.0102,415.9466,416.9232,2187.0
2022-06-27 15:20:00,431.08,431.08,430.2,430.32,2647.0,416.8168,416.8168,415.9659,416.082,2647.0
2022-06-27 15:30:00,430.12,430.12,428.68,428.73,3308.0,415.8886,415.8886,414.4962,414.5446,3308.0
2022-06-27 15:40:00,428.85,430.35,428.66,429.65,9515.0,414.6606,416.111,414.4769,415.4341,9515.0
2022-06-27 15:50:00,429.55,430.07,428.87,429.39,30810.0,415.3374,415.8402,414.6799,415.1827,30810.0
2022-06-28 09:30:00,429.03,433.95,429.03,431.81,8088.0,414.8346,419.5919,414.8346,417.5227,8088.0
2022-06-28 09:40:00,432.31,436.81,431.49,434.54,25285.0,418.0061,422.3572,417.2133,420.1623,25285.0
2022-06-28 09:50:00,434.13,434.13,431.04,431.44,11993.0,419.7659,419.7659,416.7781,417.1649,11993.0
2022-06-28 10:00:00,431.7,432.2,425.4,425.76,12841.0,417.4163,417.8998,411.3248,411.6728,12841.0
2022-06-28 10:10:00,424.87,427.5,424.77,425.04,2888.0,410.8123,413.3553,410.7156,410.9767,2888.0
2022-06-28 10:20:00,424.4,425.02,423.0,423.85,4498.0,410.3578,410.9573,409.0042,409.826,4498.0
2022-06-28 10:30:00,423.13,423.88,422.28,423.53,4099.0,409.1299,409.855,408.308,409.5166,4099.0
2022-06-28 10:40:00,423.7,423.7,421.99,422.81,4043.0,409.681,409.681,408.0276,408.8204,4043.0
2022-06-28 10:50:00,423.04,423.14,422.27,423.14,2546.0,409.0428,409.1395,408.2983,409.1395,2546.0
2022-06-28 11:00:00,422.88,423.03,422.21,422.22,2366.0,408.8881,409.0332,408.2403,408.25,2366.0
2022-06-28 11:10:00,422.32,422.66,421.35,421.35,1118.0,408.3467,408.6754,407.4088,407.4088,1118.0
2022-06-28 11:20:00,421.9,421.9,419.84,420.11,1720.0,407.9406,407.9406,405.9487,406.2098,1720.0
2022-06-28 11:30:00,420.05,420.95,419.25,419.51,2000.0,406.1518,407.022,405.3782,405.6296,2000.0
2022-06-28 11:40:00,419.68,419.68,417.44,417.44,1719.0,405.794,405.794,403.6281,403.6281,1719.0
2022-06-28 11:50:00,417.14,417.56,416.28,417.2,2396.0,403.3381,403.7442,402.5065,403.3961,2396.0
2022-06-28 12:00:00,416.79,417.23,416.59,416.9,1571.0,402.9996,403.4251,402.8062,403.106,1571.0
2022-06-28 12:10:00,417.97,418.04,416.83,417.28,1306.0,404.1406,404.2083,403.0383,403.4734,1306.0
2022-06-28 12:20:00,418.14,418.78,417.98,418.78,962.0,404.305,404.9238,404.1503,404.9238,962.0
2022-06-28 12:30:00,418.2,418.21,417.63,418.08,1414.0,404.363,404.3726,403.8118,404.2469,1414.0
2022-06-28 12:40:00,418.18,419.31,418.18,419.31,550.0,404.3436,405.4363,404.3436,405.4363,550.0
2022-06-28 12:50:00,419.04,419.04,418.01,418.33,1966.0,405.1752,405.1752,404.1793,404.4887,1966.0
2022-06-28 13:00:00,418.43,418.52,417.26,417.26,1588.0,404.5854,404.6724,403.4541,403.4541,1588.0
2022-06-28 13:10:00,417.11,417.17,416.57,416.57,900.0,403.309,403.3671,402.7869,402.7869,900.0
2022-06-28 13:20:00,416.12,417.63,415.98,417.63,1709.0,402.3518,403.8118,402.2164,403.8118,1709.0
2022-06-28 13:30:00,416.91,417.1,416.69,416.69,1000.0,403.1157,403.2994,402.9029,402.9029,1000.0
2022-06-28 13:40:00,416.98,417.27,416.84,417.27,897.0,403.1833,403.4637,403.048,403.4637,897.0
2022-06-28 13:50:00,417.31,417.62,416.81,416.81,1008.0,403.5024,403.8022,403.019,403.019,1008.0
2022-06-28 14:00:00,416.57,417.21,416.08,416.08,2399.0,402.7869,403.4057,402.3131,402.3131,2399.0
2022-06-28 14:10:00,416.06,416.09,414.56,415.07,2291.0,402.2938,402.3228,400.8434,401.3365,2291.0
2022-06-28 14:20:00,415.09,415.65,414.94,415.65,1525.0,401.3559,401.8974,401.2108,401.8974,1525.0
2022-06-28 14:30:00,415.26,415.26,414.6,414.99,1000.0,401.5203,401.5203,400.8821,401.2592,1000.0
2022-06-28 14:40:00,414.32,415.81,414.32,415.5,1852.0,400.6114,402.0521,400.6114,401.7523,1852.0
2022-06-28 14:50:00,414.96,414.96,414.52,414.9,1100.0,401.2302,401.2302,400.8047,401.1722,1100.0
2022-06-28 15:00:00,414.82,414.82,413.05,413.34,1361.0,401.0948,401.0948,399.3834,399.6638,1361.0
2022-06-28 15:10:00,413.37,413.95,413.2,413.95,1330.0,399.6928,400.2536,399.5284,400.2536,1330.0
2022-06-28 15:20:00,413.93,414.34,413.66,414.23,3481.0,400.2343,400.6307,399.9732,400.5243,3481.0
2022-06-28 15:30:00,414.33,414.33,413.08,413.93,4868.0,400.621,400.621,399.4124,400.2343,4868.0
2022-06-28 15:40:00,413.76,413.76,412.49,413.29,4809.0,400.0699,400.0699,398.8419,399.6154,4809.0
2022-06-28 15:50:00,413.08,413.55,412.44,412.67,23417.0,399.4124,399.8668,398.7936,399.016,23417.0
2022-06-29 09:30:00,413.26,413.26,406.58,406.77,7395.0,399.5864,399.5864,393.1275,393.3112,7395.0
2022-06-29 09:40:00,406.28,408.95,404.43,408.26,12661.0,392.8374,395.419,391.0486,394.7519,12661.0
2022-06-29 09:50:00,408.57,413.76,408.08,411.78,18134.0,395.0516,400.0699,394.5778,398.1554,18134.0
2022-06-29 10:00:00,411.19,414.68,410.39,411.71,21364.0,397.5849,400.9594,396.8114,398.0877,21364.0
2022-06-29 10:10:00,412.0,412.94,408.61,409.38,11677.0,398.3681,399.277,395.0903,395.8348,11677.0
2022-06-29 10:20:00,409.75,411.4,408.23,410.35,5692.0,396.1926,397.788,394.7229,396.7727,5692.0
2022-06-29 10:30:00,411.33,411.8,409.52,411.8,5479.0,397.7203,398.1747,395.9702,398.1747,5479.0
2022-06-29 10:40:00,412.5,415.23,412.19,414.68,3399.0,398.8516,401.4912,398.5518,400.9594,3399.0
2022-06-29 10:50:00,415.15,416.04,414.62,415.41,4267.0,401.4139,402.2744,400.9014,401.6653,4267.0
2022-06-29 11:00:00,415.2,415.71,414.64,415.71,4604.0,401.4622,401.9554,400.9208,401.9554,4604.0
2022-06-29 11:10:00,415.39,415.75,414.79,414.84,3520.0,401.646,401.994,401.0658,401.1142,3520.0
2022-06-29 11:20:00,414.88,416.04,414.72,415.9,4546.0,401.1528,402.2744,400.9981,402.1391,4546.0
2022-06-29 11:30:00,415.74,417.17,415.29,416.63,2726.0,401.9844,403.3671,401.5493,402.8449,2726.0
2022-06-29 11:40:00,416.37,416.43,415.79,415.87,1804.0,402.5935,402.6515,402.0327,402.1101,1804.0
2022-06-29 11:50:00,416.24,416.72,415.75,415.75,400.0,402.4678,402.9319,401.994,401.994,400.0
2022-06-29 12:00:00,416.04,416.04,414.88,414.92,3280.0,402.2744,402.2744,401.1528,401.1915,3280.0
2022-06-29 12:10:00,414.99,415.42,413.73,414.1,8088.0,401.2592,401.675,400.0409,400.3986,8088.0
2022-06-29 12:20:00,414.18,414.25,412.03,412.21,1006.0,400.476,400.5437,398.3971,398.5712,1006.0
2022-06-29 12:30:00,412.59,413.51,411.78,413.27,900.0,398.9386,399.8282,398.1554,399.5961,900.0
2022-06-29 12:40:00,413.12,413.12,412.74,412.74,322.0,399.4511,399.4511,399.0836,399.0836,322.0
2022-06-29 12:50:00,412.17,412.54,411.76,412.54,1426.0,398.5325,398.8903,398.1361,398.8903,1426.0
2022-06-29 13:00:00,412.65,412.96,412.21,412.96,951.0,398.9966,399.2964,398.5712,399.2964,951.0
2022-06-29 13:10:00,412.21,412.21,411.89,411.96,1054.0,398.5712,398.5712,398.2618,398.3294,1054.0
2022-06-29 13:20:00,411.33,412.93,411.2,412.93,1200.0,397.7203,399.2673,397.5946,399.2673,1200.0
2022-06-29 13:30:00,412.48,413.22,412.28,413.22,700.0,398.8322,399.5478,398.6389,399.5478,700.0
2022-06-29 13:40:00,412.67,413.39,412.58,413.39,1004.0,399.016,399.7121,398.9289,399.7121,1004.0
2022-06-29 13:50:00,413.75,415.25,413.65,414.52,2601.0,400.0602,401.5106,399.9635,400.8047,2601.0
2022-06-29 14:00:00,414.4,415.6,414.36,415.31,2265.0,400.6887,401.849,400.65,401.5686,2265.0
2022-06-29 14:10:00,415.14,415.2,414.54,414.91,1658.0,401.4042,401.4622,400.8241,401.1818,1658.0
2022-06-29 14:20:00,414.89,414.89,414.06,414.74,1119.0,401.1625,401.1625,400.36,401.0175,1119.0
2022-06-29 14:30:00,414.51,414.55,414.0,414.12,1839.0,400.7951,400.8337,400.3019,400.418,1839.0
2022-06-29 14:40:00,414.12,414.12,413.26,413.74,1533.0,400.418,400.418,399.5864,400.0505,1533.0
2022-06-29 14:50:00,413.62,414.4,413.4,414.27,1426.0,399.9345,400.6887,399.7218,400.563,1426.0
2022-06-29 15:00:00,414.03,415.01,413.71,414.87,1031.0,400.331,401.2785,400.0215,401.1432,1031.0
2022-06-29 15:10:00,414.64,415.0,414.49,414.81,2227.0,400.9208,401.2689,400.7757,401.0851,2227.0
2022-06-29 15:20:00,415.13,415.74,415.13,415.74,3135.0,401.3946,401.9844,401.3946,401.9844,3135.0
2022-06-29 15:30:00,416.1,416.1,414.3,414.64,4900.0,402.3325,402.3325,400.592,400.9208,4900.0
2022-06-29 15:40:00,414.42,414.75,413.82,414.19,6942.0,400.708,401.0271,400.1279,400.4857,6942.0
2022-06-29 15:50:00,414.39,415.95,413.64,415.15,22782.0,400.679,402.1874,399.9539,401.4139,22782.0
2022-06-30 09:30:00,410.5,410.5,406.35,406.35,6605.0,396.9177,396.9177,392.9051,392.9051,6605.0
2022-06-30 09:40:00,405.93,406.39,403.3,403.3,13036.0,392.499,392.9437,389.956,389.956,13036.0
2022-06-30 09:50:00,403.41,403.41,401.11,402.54,5751.0,390.0623,390.0623,387.8384,389.2211,5751.0
2022-06-30 10:00:00,401.75,401.75,399.5,400.33,10756.0,388.4573,388.4573,386.2817,387.0842,10756.0
2022-06-30 10:10:00,400.36,401.66,399.41,401.11,7051.0,387.1133,388.3702,386.1947,387.8384,7051.0
2022-06-30 10:20:00,401.24,402.79,400.94,402.72,3248.0,387.9641,389.4629,387.6741,389.3952,3248.0
2022-06-30 10:30:00,403.86,407.78,403.82,406.06,7163.0,390.4974,394.2877,390.4588,392.6247,7163.0
2022-06-30 10:40:00,405.57,407.39,405.57,407.33,3579.0,392.1509,393.9107,392.1509,393.8526,3579.0
2022-06-30 10:50:00,408.0,410.25,407.63,409.28,3951.0,394.5005,396.676,394.1427,395.7381,3951.0
2022-06-30 11:00:00,409.93,409.93,408.14,409.54,3656.0,396.3666,396.3666,394.6358,395.9895,3656.0
2022-06-30 11:10:00,410.13,410.18,409.26,409.86,1294.0,396.56,396.6083,395.7188,396.2989,1294.0
2022-06-30 11:20:00,410.26,411.98,410.14,410.92,4938.0,396.6857,398.3488,396.5697,397.3239,4938.0
2022-06-30 11:30:00,410.81,411.36,409.5,411.36,4279.0,397.2175,397.7493,395.9508,397.7493,4279.0
2022-06-30 11:40:00,411.21,412.2,410.89,411.93,1811.0,397.6043,398.5615,397.2948,398.3004,1811.0
2022-06-30 11:50:00,411.76,412.7,411.59,412.46,6750.0,398.1361,399.045,397.9717,398.8129,6750.0
2022-06-30 12:00:00,412.44,412.63,411.07,411.54,2914.0,398.7936,398.9773,397.4689,397.9233,2914.0
2022-06-30 12:10:00,411.28,412.57,411.28,412.56,1900.0,397.6719,398.9193,397.6719,398.9096,1900.0
2022-06-30 12:20:00,412.69,416.06,412.69,415.91,2760.0,399.0353,402.2938,399.0353,402.1487,2760.0
2022-06-30 12:30:00,416.03,417.63,415.15,415.15,6908.0,402.2648,403.8118,401.4139,401.4139,6908.0
2022-06-30 12:40:00,415.43,416.37,415.39,416.06,3051.0,401.6846,402.5935,401.646,402.2938,3051.0
2022-06-30 12:50:00,415.71,416.27,415.5,416.23,4347.0,401.9554,402.4968,401.7523,402.4582,4347.0
2022-06-30 13:00:00,416.3,416.45,414.84,414.84,1300.0,402.5258,402.6709,401.1142,401.1142,1300.0
2022-06-30 13:10:00,414.45,414.45,412.61,412.95,700.0,400.7371,400.7371,398.9579,399.2867,700.0
2022-06-30 13:20:00,413.18,414.67,413.18,414.59,1600.0,399.5091,400.9498,399.5091,400.8724,1600.0
2022-06-30 13:30:00,414.44,415.29,413.95,414.82,1545.0,400.7274,401.5493,400.2536,401.0948,1545.0
2022-06-30 13:40:00,415.66,415.66,414.23,415.22,1393.0,401.907,401.907,400.5243,401.4816,1393.0
2022-06-30 13:50:00,415.11,415.62,414.46,414.93,1326.0,401.3752,401.8683,400.7467,401.2012,1326.0
2022-06-30 14:00:00,415.05,415.42,414.19,414.19,1400.0,401.3172,401.675,400.4857,400.4857,1400.0
2022-06-30 14:10:00,413.7,414.47,413.7,414.32,810.0,400.0119,400.7564,400.0119,400.6114,810.0
2022-06-30 14:20:00,414.09,414.31,413.18,413.88,915.0,400.389,400.6017,399.5091,400.1859,915.0
2022-06-30 14:30:00,413.72,414.3,413.38,414.3,3800.0,400.0312,400.592,399.7025,400.592,3800.0
2022-06-30 14:40:00,413.92,413.92,412.47,412.79,2326.0,400.2246,400.2246,398.8226,399.132,2326.0
2022-06-30 14:50:00,413.05,413.06,411.89,413.01,3040.0,399.3834,399.393,398.2618,399.3447,3040.0
2022-06-30 15:00:00,412.68,413.3,410.91,411.0,1900.0,399.0256,399.6251,397.3142,397.4012,1900.0
2022-06-30 15:10:00,410.64,411.11,410.18,410.31,3531.0,397.0531,397.5076,396.6083,396.734,3531.0
2022-06-30 15:20:00,410.35,412.97,410.34,412.86,4326.0,396.7727,399.306,396.763,399.1997,4326.0
2022-06-30 15:30:00,413.05,414.72,412.97,413.18,5806.0,399.3834,400.9981,399.306,399.5091,5806.0
2022-06-30 15:40:00,413.24,413.45,411.48,412.5,6135.0,399.5671,399.7701,397.8653,398.8516,6135.0
2022-06-30 15:50:00,412.05,412.79,409.54,412.56,36185.0,398.4165,399.132,395.9895,398.9096,36185.0
2022-07-01 09:30:00,411.0,412.02,408.51,408.51,9560.0,397.4012,398.3875,394.9936,394.9936,9560.0
2022-07-01 09:40:00,409.82,414.1,409.82,414.1,7642.0,396.2602,400.3986,396.2602,400.3986,7642.0
2022-07-01 09:50:00,413.37,414.85,412.12,413.68,3001.0,399.6928,401.1238,398.4841,399.9925,3001.0
2022-07-01 10:00:00,414.8,415.21,412.06,413.89,2720.0,401.0755,401.4719,398.4261,400.1956,2720.0
2022-07-01 10:10:00,412.53,413.69,410.29,412.8,2788.0,398.8806,400.0022,396.7147,399.1416,2788.0
2022-07-01 10:20:00,412.62,413.0,410.74,411.23,3097.0,398.9676,399.335,397.1498,397.6236,3097.0
2022-07-01 10:30:00,410.42,410.45,408.2,409.12,1889.0,396.8404,396.8694,394.6938,395.5834,1889.0
2022-07-01 10:40:00,408.89,410.29,408.89,409.03,2208.0,395.361,396.7147,395.361,395.4964,2208.0
2022-07-01 10:50:00,408.44,409.7,407.8,408.57,1801.0,394.9259,396.1442,394.3071,395.0516,1801.0
2022-07-01 11:00:00,408.51,410.78,408.28,410.78,2104.0,394.9936,397.1885,394.7712,397.1885,2104.0
2022-07-01 11:10:00,410.66,412.54,410.21,411.58,2653.0,397.0725,398.8903,396.6373,397.962,2653.0
2022-07-01 11:20:00,411.8,412.13,410.1,410.59,1647.0,398.1747,398.4938,396.531,397.0048,1647.0
2022-07-01 11:30:00,410.87,411.05,410.2,410.26,4561.0,397.2755,397.4496,396.6277,396.6857,4561.0
2022-07-01 11:40:00,410.82,411.64,410.46,410.46,2428.0,397.2272,398.02,396.8791,396.8791,2428.0
2022-07-01 11:50:00,409.5,409.91,408.47,408.87,2270.0,395.9508,396.3473,394.9549,395.3417,2270.0
2022-07-01 12:00:00,408.92,409.48,408.29,409.4,4257.0,395.39,395.9315,394.7809,395.8541,4257.0
2022-07-01 12:10:00,409.12,410.43,408.46,410.24,2964.0,395.5834,396.8501,394.9452,396.6664,2964.0
2022-07-01 12:20:00,410.1,410.25,409.29,409.4,2720.0,396.531,396.676,395.7478,395.8541,2720.0
2022-07-01 12:30:00,409.0,409.58,408.39,408.77,2820.0,395.4674,396.0282,394.8776,395.245,2820.0
2022-07-01 12:40:00,408.93,410.03,408.57,410.03,5517.0,395.3997,396.4633,395.0516,396.4633,5517.0
2022-07-01 12:50:00,410.0,410.7,409.25,409.25,6112.0,396.4343,397.1111,395.7091,395.7091,6112.0
2022-07-01 13:00:00,409.04,409.61,407.71,407.97,1100.0,395.5061,396.0572,394.2201,394.4715,1100.0
2022-07-01 13:10:00,408.51,409.24,408.28,408.47,2797.0,394.9936,395.6994,394.7712,394.9549,2797.0
2022-07-01 13:20:00,408.61,409.06,407.86,409.06,1774.0,395.0903,395.5254,394.3651,395.5254,1774.0
2022-07-01 13:30:00,409.37,411.26,409.34,410.73,2979.0,395.8251,397.6526,395.7961,397.1401,2979.0
2022-07-01 13:40:00,410.51,411.58,410.5,411.53,2589.0,396.9274,397.962,396.9177,397.9137,2589.0
2022-07-01 13:50:00,411.05,411.59,411.05,411.45,1020.0,397.4496,397.9717,397.4496,397.8363,1020.0
2022-07-01 14:00:00,411.79,411.79,410.24,410.47,2004.0,398.1651,398.1651,396.6664,396.8887,2004.0
2022-07-01 14:10:00,410.18,411.61,410.18,411.61,1531.0,396.6083,397.991,396.6083,397.991,1531.0
2022-07-01 14:20:00,412.03,413.39,412.03,412.53,3488.0,398.3971,399.7121,398.3971,398.8806,3488.0
2022-07-01 14:30:00,412.84,413.92,412.84,413.92,2000.0,399.1803,400.2246,399.1803,400.2246,2000.0
2022-07-01 14:40:00,413.73,414.29,413.6,414.29,1992.0,400.0409,400.5823,399.9152,400.5823,1992.0
2022-07-01 14:50:00,414.26,414.26,413.13,413.92,1626.0,400.5533,400.5533,399.4607,400.2246,1626.0
2022-07-01 15:00:00,414.18,414.68,413.32,414.68,3038.0,400.476,400.9594,399.6444,400.9594,3038.0
2022-07-01 15:10:00,414.98,415.68,414.91,415.22,3082.0,401.2495,401.9264,401.1818,401.4816,3082.0
2022-07-01 15:20:00,415.29,415.31,414.5,415.26,3921.0,401.5493,401.5686,400.7854,401.5203,3921.0
2022-07-01 15:30:00,415.59,417.38,415.59,417.29,2711.0,401.8393,403.5701,401.8393,403.4831,2711.0
2022-07-01 15:40:00,417.46,417.67,416.87,417.05,4989.0,403.6475,403.8505,403.077,403.251,4989.0
2022-07-01 15:50:00,417.34,417.74,415.89,417.53,28363.0,403.5314,403.9182,402.1294,403.7151,28363.0
2022-07-05 09:30:00,413.06,413.63,410.9,412.15,6430.0,399.393,399.9442,397.3045,398.5132,6430.0
2022-07-05 09:40:00,412.32,412.42,409.5,410.58,6845.0,398.6775,398.7742,395.9508,396.9951,6845.0
2022-07-05 09:50:00,409.55,409.55,407.38,407.9,3081.0,395.9992,395.9992,393.901,394.4038,3081.0
2022-07-05 10:00:00,407.85,409.58,407.02,407.79,2415.0,394.3554,396.0282,393.5529,394.2974,2415.0
2022-07-05 10:10:00,410.8,411.7,410.79,411.7,4018.0,397.2078,398.078,397.1982,398.078,4018.0
2022-07-05 10:20:00,411.13,414.01,411.13,413.3,1640.0,397.5269,400.3116,397.5269,399.6251,1640.0
2022-07-05 10:30:00,413.06,415.8,412.81,415.18,1300.0,399.393,402.0424,399.1513,401.4429,1300.0
2022-07-05 10:40:00,415.7,415.7,413.12,413.54,1000.0,401.9457,401.9457,399.4511,399.8572,1000.0
2022-07-05 10:50:00,413.35,413.9,413.33,413.34,1859.0,399.6735,400.2053,399.6541,399.6638,1859.0
2022-07-05 11:00:00,413.43,414.0,413.08,413.81,6031.0,399.7508,400.3019,399.4124,400.1182,6031.0
2022-07-05 11:10:00,413.81,413.81,413.81,413.81,0.0,400.1182,400.1182,400.1182,400.1182,0.0
2022-07-05 11:20:00,414.8,415.66,414.61,415.66,722.0,401.0755,401.907,400.8918,401.907,722.0
2022-07-05 11:30:00,415.33,415.33,414.56,414.56,634.0,401.5879,401.5879,400.8434,400.8434,634.0
2022-07-05 11:40:00,415.78,416.09,415.25,415.25,1209.0,402.023,402.3228,401.5106,401.5106,1209.0
2022-07-05 11:50:00,415.25,415.45,414.21,414.47,1062.0,401.5106,401.704,400.505,400.7564,1062.0
2022-07-05 12:00:00,414.03,414.18,413.12,413.53,2685.0,400.331,400.476,399.4511,399.8475,2685.0
2022-07-05 12:10:00,413.48,414.35,413.34,414.35,1000.0,399.7991,400.6404,399.6638,400.6404,1000.0
2022-07-05 12:20:00,414.68,416.3,414.21,416.04,1331.0,400.9594,402.5258,400.505,402.2744,1331.0
2022-07-05 12:30:00,416.02,416.02,415.69,415.83,1018.0,402.2551,402.2551,401.936,402.0714,1018.0
2022-07-05 12:40:00,416.5,416.5,414.64,415.62,1911.0,402.7192,402.7192,400.9208,401.8683,1911.0
2022-07-05 12:50:00,415.2,415.28,415.02,415.18,992.0,401.4622,401.5396,401.2882,401.4429,992.0
2022-07-05 13:00:00,415.13,416.12,414.97,415.81,1613.0,401.3946,402.3518,401.2398,402.0521,1613.0
2022-07-05 13:10:00,416.02,416.02,414.95,415.6,6397.0,402.2551,402.2551,401.2205,401.849,6397.0
2022-07-05 13:20:00,415.71,416.0,415.09,415.42,6232.0,401.9554,402.2358,401.3559,401.675,6232.0
2022-07-05 13:30:00,415.54,417.3,415.37,417.3,2553.0,401.791,403.4928,401.6266,403.4928,2553.0
2022-07-05 13:40:00,417.31,417.61,416.52,416.97,4904.0,403.5024,403.7925,402.7386,403.1737,4904.0
2022-07-05 13:50:00,417.23,417.83,417.11,417.82,1416.0,403.4251,404.0052,403.309,403.9956,1416.0
2022-07-05 14:00:00,417.49,418.77,417.49,418.26,1700.0,403.6765,404.9141,403.6765,404.421,1700.0
2022-07-05 14:10:00,418.15,418.15,417.12,417.87,1323.0,404.3146,404.3146,403.3187,404.0439,1323.0
2022-07-05 14:20:00,417.94,419.14,417.93,419.14,1672.0,404.1116,405.2719,404.1019,405.2719,1672.0
2022-07-05 14:30:00,419.59,420.48,418.85,420.48,2912.0,405.707,406.5675,404.9915,406.5675,2912.0
2022-07-05 14:40:00,421.08,421.09,420.15,420.16,1945.0,407.1477,407.1574,406.2485,406.2581,1945.0
2022-07-05 14:50:00,420.74,421.21,419.99,420.95,1221.0,406.8189,407.2734,406.0938,407.022,1221.0
2022-07-05 15:00:00,420.66,421.4,419.94,421.4,4590.0,406.7416,407.4571,406.0454,407.4571,4590.0
2022-07-05 15:10:00,421.61,421.76,420.0,420.35,4276.0,407.6602,407.8052,406.1034,406.4418,4276.0
2022-07-05 15:20:00,420.54,422.2,420.54,421.58,4209.0,406.6256,408.2306,406.6256,407.6311,4209.0
2022-07-05 15:30:00,421.59,422.87,421.05,422.36,6979.0,407.6408,408.8785,407.1187,408.3853,6979.0
2022-07-05 15:40:00,422.37,422.67,421.97,422.42,5117.0,408.395,408.6851,408.0082,408.4434,5117.0
2022-07-05 15:50:00,422.61,422.61,421.26,421.99,36190.0,408.6271,408.6271,407.3217,408.0276,36190.0
2022-07-06 09:30:00,424.97,428.14,423.27,423.44,19298.0,410.909,413.9741,409.2652,409.4296,19298.0
2022-07-06 09:40:00,423.41,427.11,422.34,422.98,3444.0,409.4006,412.9782,408.366,408.9848,3444.0
2022-07-06 09:50:00,422.81,427.39,421.3,427.39,11206.0,408.8204,413.2489,407.3604,413.2489,11206.0
2022-07-06 10:00:00,427.61,429.93,425.86,429.65,4871.0,413.4616,415.7049,411.7695,415.4341,4871.0
2022-07-06 10:10:00,429.05,429.05,424.85,425.17,4436.0,414.854,414.854,410.7929,411.1024,4436.0
2022-07-06 10:20:00,425.16,426.32,424.66,426.2,3529.0,411.0927,412.2143,410.6092,412.0983,3529.0
2022-07-06 10:30:00,426.17,426.29,425.01,425.46,2165.0,412.0693,412.1853,410.9477,411.3828,2165.0
2022-07-06 10:40:00,425.83,427.0,425.47,425.5,2422.0,411.7405,412.8718,411.3924,411.4214,2422.0
2022-07-06 10:50:00,426.01,426.57,424.88,425.69,1434.0,411.9146,412.456,410.822,411.6052,1434.0
2022-07-06 11:00:00,426.07,426.07,424.37,424.37,1704.0,411.9726,411.9726,410.3288,410.3288,1704.0
2022-07-06 11:10:00,423.96,425.59,423.89,425.02,2665.0,409.9324,411.5085,409.8647,410.9573,2665.0
2022-07-06 11:20:00,424.98,425.85,423.82,424.28,1750.0,410.9186,411.7599,409.797,410.2418,1750.0
2022-07-06 11:30:00,424.07,424.24,423.13,423.71,6547.0,410.0388,410.2031,409.1299,409.6907,6547.0
2022-07-06 11:40:00,423.48,423.48,421.97,422.35,6545.0,409.4683,409.4683,408.0082,408.3757,6545.0
2022-07-06 11:50:00,421.89,422.8,421.59,422.6,2500.0,407.9309,408.8108,407.6408,408.6174,2500.0
2022-07-06 12:00:00,422.56,422.61,421.42,421.59,4000.0,408.5787,408.6271,407.4764,407.6408,4000.0
2022-07-06 12:10:00,421.7,423.75,421.37,423.38,1845.0,407.7472,409.7293,407.4281,409.3716,1845.0
2022-07-06 12:20:00,423.16,423.16,422.57,422.95,2335.0,409.1589,409.1589,408.5884,408.9558,2335.0
2022-07-06 12:30:00,422.61,423.21,421.94,421.94,5546.0,408.6271,409.2072,407.9792,407.9792,5546.0
2022-07-06 12:40:00,422.06,423.41,421.97,423.0,3811.0,408.0953,409.4006,408.0082,409.0042,3811.0
2022-07-06 12:50:00,422.52,423.72,422.24,423.72,4565.0,408.54,409.7003,408.2693,409.7003,4565.0
2022-07-06 13:00:00,423.75,424.45,423.7,424.45,2454.0,409.7293,410.4062,409.681,410.4062,2454.0
2022-07-06 13:10:00,424.56,424.91,424.33,424.89,2371.0,410.5125,410.851,410.2902,410.8316,2371.0
2022-07-06 13:20:00,425.35,425.41,424.21,424.42,3497.0,411.2764,411.3344,410.1741,410.3772,3497.0
2022-07-06 13:30:00,424.73,424.9,424.53,424.73,1815.0,410.6769,410.8413,410.4835,410.6769,1815.0
2022-07-06 13:40:00,425.0,425.3,424.36,424.36,11145.0,410.938,411.2281,410.3192,410.3192,11145.0
2022-07-06 13:50:00,424.25,424.37,424.07,424.37,759.0,410.2128,410.3288,410.0388,410.3288,759.0
2022-07-06 14:00:00,422.78,425.85,422.77,424.24,3267.0,408.7914,411.7599,408.7818,410.2031,3267.0
2022-07-06 14:10:00,423.29,424.35,423.18,423.18,1147.0,409.2846,410.3095,409.1782,409.1782,1147.0
2022-07-06 14:20:00,423.94,425.88,423.65,425.88,2875.0,409.9131,411.7889,409.6327,411.7889,2875.0
2022-07-06 14:30:00,426.0,427.4,425.55,425.56,6205.0,411.9049,413.2586,411.4698,411.4795,6205.0
2022-07-06 14:40:00,426.14,427.27,424.28,424.28,16019.0,412.0403,413.1329,410.2418,410.2418,16019.0
2022-07-06 14:50:00,424.18,425.15,424.06,425.12,1692.0,410.1451,411.083,410.0291,411.054,1692.0
2022-07-06 15:00:00,424.92,425.08,424.08,424.72,1700.0,410.8606,411.0153,410.0484,410.6673,1700.0
2022-07-06 15:10:00,425.22,425.56,424.52,424.99,5420.0,411.1507,411.4795,410.4739,410.9283,5420.0
2022-07-06 15:20:00,425.35,425.66,425.23,425.61,5409.0,411.2764,411.5761,411.1604,411.5278,5409.0
2022-07-06 15:30:00,426.02,427.29,426.01,426.4,4685.0,411.9242,413.1522,411.9146,412.2917,4685.0
2022-07-06 15:40:00,426.35,426.87,425.92,426.7,9591.0,412.2433,412.7461,411.8275,412.5817,9591.0
2022-07-06 15:50:00,426.49,426.76,425.09,426.26,29119.0,412.3787,412.6398,411.025,412.1563,29119.0
2022-07-07 09:30:00,425.04,431.07,425.04,429.2,6269.0,410.9767,416.8071,410.9767,414.999,6269.0
2022-07-07 09:40:00,430.24,431.93,429.1,429.64,2922.0,416.0046,417.6387,414.9023,415.4245,2922.0
2022-07-07 09:50:00,429.62,431.1,428.17,430.14,2304.0,415.4051,416.8362,414.0031,415.9079,2304.0
2022-07-07 10:00:00,429.99,430.5,428.87,430.19,2200.0,415.7629,416.256,414.6799,415.9563,2200.0
2022-07-07 10:10:00,431.07,431.23,428.11,428.38,5097.0,416.8071,416.9619,413.9451,414.2062,5097.0
2022-07-07 10:20:00,428.46,429.43,428.2,428.96,4555.0,414.2835,415.2214,414.0321,414.767,4555.0
2022-07-07 10:30:00,429.4,429.9,428.75,429.0,6536.0,415.1924,415.6759,414.5639,414.8056,6536.0
2022-07-07 10:40:00,429.24,429.77,428.68,429.45,5912.0,415.0377,415.5502,414.4962,415.2407,5912.0
2022-07-07 10:50:00,429.36,431.14,429.35,430.85,1302.0,415.1537,416.8748,415.1441,416.5944,1302.0
2022-07-07 11:00:00,430.69,432.27,430.67,432.16,3778.0,416.4397,417.9674,416.4204,417.8611,3778.0
2022-07-07 11:10:00,431.75,431.82,431.26,431.26,1200.0,417.4646,417.5323,416.9909,416.9909,1200.0
2022-07-07 11:20:00,431.17,431.47,430.58,430.58,4692.0,416.9038,417.1939,416.3334,416.3334,4692.0
2022-07-07 11:30:00,430.44,430.64,429.36,430.16,2853.0,416.198,416.3914,415.1537,415.9273,2853.0
2022-07-07 11:40:00,430.44,431.33,430.08,431.33,1455.0,416.198,417.0585,415.8499,417.0585,1455.0
2022-07-07 11:50:00,430.87,430.87,430.66,430.84,300.0,416.6138,416.6138,416.4107,416.5848,300.0
2022-07-07 12:00:00,431.27,431.5,430.77,430.89,12877.0,417.0005,417.2229,416.5171,416.6331,12877.0
2022-07-07 12:10:00,431.17,431.51,430.83,430.84,2873.0,416.9038,417.2326,416.5751,416.5848,2873.0
2022-07-07 12:20:00,430.94,431.23,430.59,430.69,1601.0,416.6814,416.9619,416.343,416.4397,1601.0
2022-07-07 12:30:00,430.58,431.32,430.45,431.32,1600.0,416.3334,417.0489,416.2077,417.0489,1600.0
2022-07-07 12:40:00,430.91,431.31,430.36,430.5,2810.0,416.6524,417.0392,416.1206,416.256,2810.0
2022-07-07 12:50:00,430.32,431.58,430.12,430.97,5180.0,416.082,417.3003,415.8886,416.7105,5180.0
2022-07-07 13:00:00,431.47,431.47,431.01,431.27,2802.0,417.1939,417.1939,416.7491,417.0005,2802.0
2022-07-07 13:10:00,431.47,431.47,431.05,431.33,4668.0,417.1939,417.1939,416.7878,417.0585,4668.0
2022-07-07 13:20:00,431.39,431.48,430.67,430.67,2500.0,417.1166,417.2036,416.4204,416.4204,2500.0
2022-07-07 13:30:00,430.93,430.93,430.4,430.66,1400.0,416.6718,416.6718,416.1593,416.4107,1400.0
2022-07-07 13:40:00,430.74,431.24,430.35,431.24,1600.0,416.4881,416.9715,416.111,416.9715,1600.0
2022-07-07 13:50:00,431.44,432.7,431.34,432.7,4526.0,417.1649,418.3832,417.0682,418.3832,4526.0
2022-07-07 14:00:00,432.54,433.29,432.39,432.54,7524.0,418.2285,418.9537,418.0835,418.2285,7524.0
2022-07-07 14:10:00,432.2,432.46,431.96,431.97,2868.0,417.8998,418.1512,417.6677,417.6774,2868.0
2022-07-07 14:20:00,432.4,432.59,431.51,431.9,2842.0,418.0931,418.2769,417.2326,417.6097,2842.0
2022-07-07 14:30:00,431.52,431.67,430.95,431.46,4896.0,417.2423,417.3873,416.6911,417.1842,4896.0
2022-07-07 14:40:00,431.15,431.24,430.5,430.99,5605.0,416.8845,416.9715,416.256,416.7298,5605.0
2022-07-07 14:50:00,430.92,432.15,430.9,432.03,6600.0,416.6621,417.8514,416.6428,417.7354,6600.0
2022-07-07 15:00:00,432.25,432.55,432.14,432.55,1100.0,417.9481,418.2382,417.8417,418.2382,1100.0
2022-07-07 15:10:00,432.42,433.69,432.42,433.69,2708.0,418.1125,419.3405,418.1125,419.3405,2708.0
2022-07-07 15:20:00,433.79,433.99,433.53,433.75,1945.0,419.4372,419.6305,419.1858,419.3985,1945.0
2022-07-07 15:30:00,433.51,434.32,432.74,432.75,3885.0,419.1664,419.9496,418.4219,418.4316,3885.0
2022-07-07 15:40:00,432.83,434.04,432.82,433.57,12978.0,418.5089,419.6789,418.4992,419.2244,12978.0
2022-07-07 15:50:00,433.71,435.78,433.64,434.99,45027.0,419.3598,421.3613,419.2921,420.5974,45027.0
2022-07-08 09:30:00,432.76,433.8,429.54,433.8,6587.0,418.4412,419.4468,415.3278,419.4468,6587.0
2022-07-08 09:40:00,432.29,434.38,431.99,432.86,2350.0,417.9868,420.0076,417.6967,418.5379,2350.0
2022-07-08 09:50:00,430.66,433.34,430.49,432.77,5205.0,416.4107,419.002,416.2463,418.4509,5205.0
2022-07-08 10:00:00,432.82,434.53,432.82,433.99,3401.0,418.4992,420.1527,418.4992,419.6305,3401.0
2022-07-08 10:10:00,433.97,435.33,433.61,434.84,4906.0,419.6112,420.9262,419.2631,420.4524,4906.0
2022-07-08 10:20:00,434.92,438.44,433.93,437.97,9400.0,420.5298,423.9333,419.5725,423.4788,9400.0
2022-07-08 10:30:00,437.67,438.56,437.61,438.24,12450.0,423.1888,424.0493,423.1308,423.7399,12450.0
2022-07-08 10:40:00,438.33,438.66,437.6,437.91,3743.0,423.8269,424.146,423.1211,423.4208,3743.0
2022-07-08 10:50:00,437.32,437.7,436.71,437.5,1631.0,422.8504,423.2178,422.2605,423.0244,1631.0
2022-07-08 11:00:00,437.06,438.17,436.91,438.17,2255.0,422.599,423.6722,422.4539,423.6722,2255.0
2022-07-08 11:10:00,438.23,438.79,436.7,437.63,5236.0,423.7302,424.2717,422.2509,423.1501,5236.0
2022-07-08 11:20:00,438.22,439.7,438.22,439.1,988.0,423.7206,425.1516,423.7206,424.5715,988.0
2022-07-08 11:30:00,438.99,439.35,438.12,438.3,2065.0,424.4651,424.8132,423.6239,423.7979,2065.0
2022-07-08 11:40:00,438.05,438.06,436.0,436.0,1757.0,423.5562,423.5659,421.574,421.574,1757.0
2022-07-08 11:50:00,436.52,436.91,436.36,436.72,903.0,422.0768,422.4539,421.9221,422.2702,903.0
2022-07-08 12:00:00,436.92,437.08,435.62,435.68,2222.0,422.4636,422.6183,421.2066,421.2646,2222.0
2022-07-08 12:10:00,435.69,435.84,435.03,435.18,2109.0,421.2743,421.4193,420.6361,420.7812,2109.0
2022-07-08 12:20:00,435.53,435.63,433.49,433.49,1845.0,421.1196,421.2163,419.1471,419.1471,1845.0
2022-07-08 12:30:00,433.49,434.02,433.07,433.07,948.0,419.1471,419.6595,418.741,418.741,948.0
2022-07-08 12:40:00,433.36,433.36,432.7,433.2,1533.0,419.0214,419.0214,418.3832,418.8667,1533.0
2022-07-08 12:50:00,433.02,433.02,432.05,432.06,2324.0,418.6926,418.6926,417.7547,417.7644,2324.0
2022-07-08 13:00:00,432.49,433.08,431.42,433.08,1760.0,418.1802,418.7506,417.1456,418.7506,1760.0
2022-07-08 13:10:00,433.21,433.41,432.47,433.16,1801.0,418.8763,419.0697,418.1608,418.828,1801.0
2022-07-08 13:20:00,433.04,433.96,432.77,433.19,1810.0,418.712,419.6015,418.4509,418.857,1810.0
2022-07-08 13:30:00,433.11,433.11,432.14,432.91,2781.0,418.7797,418.7797,417.8417,418.5863,2781.0
2022-07-08 13:40:00,433.19,434.08,433.08,434.04,2671.0,418.857,419.7176,418.7506,419.6789,2671.0
2022-07-08 13:50:00,433.95,434.0,433.16,433.16,2523.0,419.5919,419.6402,418.828,418.828,2523.0
2022-07-08 14:00:00,433.06,434.28,433.05,434.28,1307.0,418.7313,419.9109,418.7216,419.9109,1307.0
2022-07-08 14:10:00,434.17,434.17,433.5,433.5,1593.0,419.8046,419.8046,419.1567,419.1567,1593.0
2022-07-08 14:20:00,433.89,434.62,433.89,434.49,1504.0,419.5338,420.2397,419.5338,420.114,1504.0
2022-07-08 14:30:00,434.31,435.23,434.3,434.85,2249.0,419.9399,420.8295,419.9303,420.4621,2249.0
2022-07-08 14:40:00,434.69,435.31,434.47,434.86,1900.0,420.3074,420.9069,420.0947,420.4717,1900.0
2022-07-08 14:50:00,435.24,435.43,434.41,434.84,2600.0,420.8392,421.0229,420.0366,420.4524,2600.0
2022-07-08 15:00:00,434.81,435.66,434.72,434.72,2147.0,420.4234,421.2453,420.3364,420.3364,2147.0
2022-07-08 15:10:00,434.69,435.4,434.69,435.4,1501.0,420.3074,420.9939,420.3074,420.9939,1501.0
2022-07-08 15:20:00,435.3,435.34,434.87,435.34,2600.0,420.8972,420.9359,420.4814,420.9359,2600.0
2022-07-08 15:30:00,435.58,435.58,434.16,434.36,4823.0,421.1679,421.1679,419.7949,419.9883,4823.0
2022-07-08 15:40:00,434.26,434.91,434.15,434.32,6796.0,419.8916,420.5201,419.7852,419.9496,6796.0
2022-07-08 15:50:00,434.16,435.13,433.55,433.95,29296.0,419.7949,420.7328,419.2051,419.5919,29296.0
2022-07-11 09:30:00,430.08,430.08,428.8,428.8,2467.0,415.8499,415.8499,414.6123,414.6123,2467.0
2022-07-11 09:40:00,428.05,429.05,428.04,428.63,600.0,413.8871,414.854,413.8774,414.4479,600.0
2022-07-11 09:50:00,428.66,428.96,428.14,428.14,510.0,414.4769,414.767,413.9741,413.9741,510.0
2022-07-11 10:00:00,428.12,428.21,426.03,427.99,4615.0,413.9548,414.0418,411.9339,413.8291,4615.0
2022-07-11 10:10:00,428.93,429.91,428.79,428.83,2926.0,414.738,415.6855,414.6026,414.6413,2926.0
2022-07-11 10:20:00,428.13,429.26,427.83,429.08,1001.0,413.9644,415.057,413.6744,414.883,1001.0
2022-07-11 10:30:00,430.41,431.89,429.8,431.89,3021.0,416.169,417.6,415.5792,417.6,3021.0
2022-07-11 10:40:00,432.26,432.78,430.48,430.48,1700.0,417.9578,418.4606,416.2367,416.2367,1700.0
2022-07-11 10:50:00,430.55,431.92,430.55,430.98,1700.0,416.3044,417.629,416.3044,416.7201,1700.0
2022-07-11 11:00:00,430.97,432.35,430.8,431.74,2390.0,416.7105,418.0448,416.5461,417.455,2390.0
2022-07-11 11:10:00,432.01,432.34,431.72,431.72,1300.0,417.716,418.0351,417.4356,417.4356,1300.0
2022-07-11 11:20:00,432.13,432.34,431.56,431.71,2205.0,417.8321,418.0351,417.2809,417.426,2205.0
2022-07-11 11:30:00,431.64,433.0,431.5,432.55,2202.0,417.3583,418.6733,417.2229,418.2382,2202.0
2022-07-11 11:40:00,432.53,432.73,432.29,432.47,400.0,418.2188,418.4122,417.9868,418.1608,400.0
2022-07-11 11:50:00,432.36,432.46,431.99,432.46,916.0,418.0545,418.1512,417.6967,418.1512,916.0
2022-07-11 12:00:00,432.19,432.53,431.91,432.53,1501.0,417.8901,418.2188,417.6194,418.2188,1501.0
2022-07-11 12:10:00,432.28,433.35,432.28,432.94,1004.0,417.9771,419.0117,417.9771,418.6153,1004.0
2022-07-11 12:20:00,432.49,432.81,432.4,432.8,1405.0,418.1802,418.4896,418.0931,418.4799,1405.0
2022-07-11 12:30:00,433.15,433.42,433.05,433.42,1019.0,418.8183,419.0794,418.7216,419.0794,1019.0
2022-07-11 12:40:00,433.52,433.52,432.06,432.06,809.0,419.1761,419.1761,417.7644,417.7644,809.0
2022-07-11 12:50:00,431.59,432.34,431.44,432.34,1240.0,417.3099,418.0351,417.1649,418.0351,1240.0
2022-07-11 13:00:00,432.46,433.06,431.51,432.66,1284.0,418.1512,418.7313,417.2326,418.3445,1284.0
2022-07-11 13:10:00,433.23,433.24,432.33,432.59,464.0,418.8957,418.9053,418.0255,418.2769,464.0
2022-07-11 13:20:00,432.63,432.94,432.52,432.94,300.0,418.3155,418.6153,418.2092,418.6153,300.0
2022-07-11 13:30:00,433.26,433.67,433.26,433.54,800.0,418.9247,419.3211,418.9247,419.1954,800.0
2022-07-11 13:40:00,433.68,433.81,433.29,433.29,936.0,419.3308,419.4565,418.9537,418.9537,936.0
2022-07-11 13:50:00,434.15,434.6,434.15,434.6,500.0,419.7852,420.2204,419.7852,420.2204,500.0
2022-07-11 14:00:00,434.15,434.15,433.76,433.94,300.0,419.7852,419.7852,419.4081,419.5822,300.0
2022-07-11 14:10:00,432.72,433.45,432.72,433.37,1603.0,418.4026,419.1084,418.4026,419.031,1603.0
2022-07-11 14:20:00,433.37,434.03,433.36,434.03,1300.0,419.031,419.6692,419.0214,419.6692,1300.0
2022-07-11 14:30:00,433.82,434.47,433.81,433.92,2247.0,419.4662,420.0947,419.4565,419.5628,2247.0
2022-07-11 14:40:00,434.15,434.99,434.15,434.51,2102.0,419.7852,420.5974,419.7852,420.1333,2102.0
2022-07-11 14:50:00,434.23,434.24,433.01,433.01,3303.0,419.8626,419.8723,418.683,418.683,3303.0
2022-07-11 15:00:00,432.73,432.74,432.04,432.74,1000.0,418.4122,418.4219,417.7451,418.4219,1000.0
2022-07-11 15:10:00,432.59,432.6,431.5,432.17,6209.0,418.2769,418.2865,417.2229,417.8708,6209.0
2022-07-11 15:20:00,432.18,432.68,431.98,432.64,3412.0,417.8804,418.3639,417.687,418.3252,3412.0
2022-07-11 15:30:00,432.6,432.88,432.0,432.17,9601.0,418.2865,418.5573,417.7064,417.8708,9601.0
2022-07-11 15:40:00,432.18,432.5,431.45,431.92,8336.0,417.8804,418.1898,417.1746,417.629,8336.0
2022-07-11 15:50:00,431.92,432.76,431.55,431.85,22575.0,417.629,418.4412,417.2713,417.5613,22575.0
2022-07-12 09:30:00,431.52,438.16,430.56,437.19,10332.0,417.2423,423.6626,416.314,422.7247,10332.0
2022-07-12 09:40:00,436.9,436.9,434.22,435.31,7488.0,422.4443,422.4443,419.8529,420.9069,7488.0
2022-07-12 09:50:00,434.61,436.04,431.92,432.22,9977.0,420.23,421.6127,417.629,417.9191,9977.0
2022-07-12 10:00:00,431.59,431.97,430.44,430.77,8291.0,417.3099,417.6774,416.198,416.5171,8291.0
2022-07-12 10:10:00,430.64,430.91,428.45,428.58,6781.0,416.3914,416.6524,414.2738,414.3995,6781.0
2022-07-12 10:20:00,428.48,428.93,427.48,428.45,3100.0,414.3028,414.738,413.3359,414.2738,3100.0
2022-07-12 10:30:00,428.71,430.83,428.71,430.56,2968.0,414.5252,416.5751,414.5252,416.314,2968.0
2022-07-12 10:40:00,430.59,431.07,430.31,430.53,1600.0,416.343,416.8071,416.0723,416.285,1600.0
2022-07-12 10:50:00,430.18,431.63,429.95,431.63,1100.0,415.9466,417.3486,415.7242,417.3486,1100.0
2022-07-12 11:00:00,431.35,431.55,430.68,431.55,3100.0,417.0779,417.2713,416.4301,417.2713,3100.0
2022-07-12 11:10:00,432.72,432.8,431.67,431.67,1600.0,418.4026,418.4799,417.3873,417.3873,1600.0
2022-07-12 11:20:00,431.63,432.96,431.58,432.83,16503.0,417.3486,418.6346,417.3003,418.5089,16503.0
2022-07-12 11:30:00,433.22,433.22,430.0,430.53,3458.0,418.886,418.886,415.7726,416.285,3458.0
2022-07-12 11:40:00,430.0,430.16,428.87,430.14,1400.0,415.7726,415.9273,414.6799,415.9079,1400.0
2022-07-12 11:50:00,430.57,430.57,429.41,430.26,3637.0,416.3237,416.3237,415.2021,416.0239,3637.0
2022-07-12 12:00:00,430.51,431.18,429.83,429.83,3911.0,416.2657,416.9135,415.6082,415.6082,3911.0
2022-07-12 12:10:00,430.33,430.55,429.98,430.07,1153.0,416.0916,416.3044,415.7532,415.8402,1153.0
2022-07-12 12:20:00,429.59,430.09,429.59,429.77,1110.0,415.3761,415.8596,415.3761,415.5502,1110.0
2022-07-12 12:30:00,430.01,430.67,429.96,430.2,704.0,415.7822,416.4204,415.7339,415.9659,704.0
2022-07-12 12:40:00,430.23,430.23,429.02,429.02,1700.0,415.9949,415.9949,414.825,414.825,1700.0
2022-07-12 12:50:00,428.46,429.15,428.12,429.15,1590.0,414.2835,414.9507,413.9548,414.9507,1590.0
2022-07-12 13:00:00,430.14,430.14,427.38,427.54,1820.0,415.9079,415.9079,413.2392,413.3939,1820.0
2022-07-12 13:10:00,427.45,428.46,427.45,428.38,1001.0,413.3069,414.2835,413.3069,414.2062,1001.0
2022-07-12 13:20:00,428.18,428.36,428.03,428.09,1406.0,414.0128,414.1868,413.8677,413.9257,1406.0
2022-07-12 13:30:00,428.07,429.79,428.06,428.91,1623.0,413.9064,415.5695,413.8967,414.7186,1623.0
2022-07-12 13:40:00,428.99,428.99,428.52,428.52,200.0,414.796,414.796,414.3415,414.3415,200.0
2022-07-12 13:50:00,428.61,429.04,428.58,428.65,1800.0,414.4285,414.8443,414.3995,414.4672,1800.0
2022-07-12 14:00:00,427.98,427.98,426.75,427.15,1852.0,413.8194,413.8194,412.6301,413.0168,1852.0
2022-07-12 14:10:00,427.21,427.53,426.77,427.2,2120.0,413.0749,413.3843,412.6494,413.0652,2120.0
2022-07-12 14:20:00,427.11,427.22,426.13,426.36,1545.0,412.9782,413.0845,412.0306,412.253,1545.0
2022-07-12 14:30:00,426.51,426.58,425.55,425.56,1905.0,412.398,412.4657,411.4698,411.4795,1905.0
2022-07-12 14:40:00,425.53,425.66,425.24,425.29,1181.0,411.4505,411.5761,411.17,411.2184,1181.0
2022-07-12 14:50:00,425.22,425.22,423.92,423.93,3072.0,411.1507,411.1507,409.8937,409.9034,3072.0
2022-07-12 15:00:00,423.81,423.83,421.38,421.38,2331.0,409.7874,409.8067,407.4378,407.4378,2331.0
2022-07-12 15:10:00,421.7,421.94,421.55,421.68,2202.0,407.7472,407.9792,407.6021,407.7278,2202.0
2022-07-12 15:20:00,421.32,421.32,420.23,420.64,1867.0,407.3797,407.3797,406.3258,406.7222,1867.0
2022-07-12 15:30:00,420.49,420.73,418.24,418.65,4576.0,406.5772,406.8093,404.4017,404.7981,4576.0
2022-07-12 15:40:00,418.89,420.28,418.66,419.95,4367.0,405.0301,406.3742,404.8078,406.0551,4367.0
2022-07-12 15:50:00,419.69,421.23,419.69,420.33,12481.0,405.8037,407.2927,405.8037,406.4225,12481.0
2022-07-13 09:30:00,412.12,413.02,408.65,412.69,10719.0,398.4841,399.3544,395.129,399.0353,10719.0
2022-07-13 09:40:00,413.74,413.96,409.56,411.73,3301.0,400.0505,400.2633,396.0089,398.1071,3301.0
2022-07-13 09:50:00,412.45,413.11,410.72,412.16,3493.0,398.8032,399.4414,397.1305,398.5228,3493.0
2022-07-13 10:00:00,410.78,414.35,410.18,410.31,3199.0,397.1885,400.6404,396.6083,396.734,3199.0
2022-07-13 10:10:00,410.64,412.54,410.27,410.5,7642.0,397.0531,398.8903,396.6954,396.9177,7642.0
2022-07-13 10:20:00,410.54,414.24,410.31,413.87,9869.0,396.9564,400.534,396.734,400.1762,9869.0
2022-07-13 10:30:00,413.77,416.42,413.76,415.91,5100.0,400.0796,402.6419,400.0699,402.1487,5100.0
2022-07-13 10:40:00,416.92,419.0,416.0,418.23,7400.0,403.1253,405.1365,402.2358,404.392,7400.0
2022-07-13 10:50:00,418.57,419.42,418.33,418.8,1872.0,404.7207,405.5426,404.4887,404.9431,1872.0
2022-07-13 11:00:00,419.5,420.32,419.19,419.86,4040.0,405.62,406.4128,405.3202,405.9681,4040.0
2022-07-13 11:10:00,419.2,419.99,418.35,418.35,2200.0,405.3299,406.0938,404.508,404.508,2200.0
2022-07-13 11:20:00,418.71,419.01,415.23,416.45,12090.0,404.8561,405.1462,401.4912,402.6709,12090.0
2022-07-13 11:30:00,416.45,417.1,416.45,416.99,1436.0,402.6709,403.2994,402.6709,403.193,1436.0
2022-07-13 11:40:00,417.29,417.29,415.91,415.91,5034.0,403.4831,403.4831,402.1487,402.1487,5034.0
2022-07-13 11:50:00,415.85,417.28,415.85,416.67,1100.0,402.0907,403.4734,402.0907,402.8836,1100.0
2022-07-13 12:00:00,416.51,416.59,415.84,416.59,5256.0,402.7289,402.8062,402.0811,402.8062,5256.0
2022-07-13 12:10:00,416.05,416.05,415.29,415.73,2000.0,402.2841,402.2841,401.5493,401.9747,2000.0
2022-07-13 12:20:00,415.59,416.34,415.59,416.34,407.0,401.8393,402.5645,401.8393,402.5645,407.0
2022-07-13 12:30:00,416.52,417.02,416.39,416.69,1296.0,402.7386,403.222,402.6129,402.9029,1296.0
2022-07-13 12:40:00,416.8,416.8,416.01,416.07,2500.0,403.0093,403.0093,402.2454,402.3035,2500.0
2022-07-13 12:50:00,416.49,416.9,416.13,416.13,1000.0,402.7096,403.106,402.3615,402.3615,1000.0
2022-07-13 13:00:00,416.17,417.31,415.9,415.9,3219.0,402.4001,403.5024,402.1391,402.1391,3219.0
2022-07-13 13:10:00,415.96,417.0,414.33,414.39,3444.0,402.1971,403.2027,400.621,400.679,3444.0
2022-07-13 13:20:00,414.82,415.34,414.82,415.0,600.0,401.0948,401.5976,401.0948,401.2689,600.0
2022-07-13 13:30:00,415.19,415.28,414.39,414.58,2382.0,401.4526,401.5396,400.679,400.8628,2382.0
2022-07-13 13:40:00,414.05,415.07,414.04,415.06,1445.0,400.3503,401.3365,400.3406,401.3269,1445.0
2022-07-13 13:50:00,415.46,415.46,413.74,413.94,1300.0,401.7136,401.7136,400.0505,400.2439,1300.0
2022-07-13 14:00:00,413.91,414.24,410.96,412.09,3566.0,400.2149,400.534,397.3625,398.4551,3566.0
2022-07-13 14:10:00,411.84,412.42,411.84,411.91,1572.0,398.2134,398.7742,398.2134,398.2811,1572.0
2022-07-13 14:20:00,412.3,413.25,411.99,413.25,3949.0,398.6582,399.5768,398.3584,399.5768,3949.0
2022-07-13 14:30:00,413.25,414.12,413.23,414.12,2383.0,399.5768,400.418,399.5574,400.418,2383.0
2022-07-13 14:40:00,414.44,415.51,414.18,414.62,3304.0,400.7274,401.762,400.476,400.9014,3304.0
2022-07-13 14:50:00,415.65,416.09,414.77,415.47,5312.0,401.8974,402.3228,401.0465,401.7233,5312.0
2022-07-13 15:00:00,415.89,416.2,414.8,414.83,3512.0,402.1294,402.4292,401.0755,401.1045,3512.0
2022-07-13 15:10:00,414.91,415.94,414.91,415.94,2191.0,401.1818,402.1778,401.1818,402.1778,2191.0
2022-07-13 15:20:00,415.99,415.99,414.9,415.3,2461.0,402.2261,402.2261,401.1722,401.5589,2461.0
2022-07-13 15:30:00,415.33,415.4,414.59,415.27,4506.0,401.5879,401.6556,400.8724,401.5299,4506.0
2022-07-13 15:40:00,415.46,415.59,414.15,414.53,7313.0,401.7136,401.8393,400.447,400.8144,7313.0
2022-07-13 15:50:00,414.48,414.7,413.34,413.73,41909.0,400.7661,400.9788,399.6638,400.0409,41909.0
2022-07-14 09:30:00,407.5,408.03,404.18,405.08,16201.0,394.017,394.5295,390.8069,391.6771,16201.0
2022-07-14 09:40:00,404.95,406.4,404.26,405.81,1801.0,391.5514,392.9534,390.8842,392.3829,1801.0
2022-07-14 09:50:00,406.23,408.0,404.86,406.45,13138.0,392.789,394.5005,391.4644,393.0018,13138.0
2022-07-14 10:00:00,404.96,405.21,404.04,405.21,5730.0,391.5611,391.8028,390.6715,391.8028,5730.0
2022-07-14 10:10:00,404.2,406.38,404.2,405.55,2321.0,390.8262,392.9341,390.8262,392.1315,2321.0
2022-07-14 10:20:00,406.36,406.54,405.28,405.75,3911.0,392.9147,393.0888,391.8705,392.3249,3911.0
2022-07-14 10:30:00,405.92,406.05,404.07,404.07,3649.0,392.4893,392.615,390.7005,390.7005,3649.0
2022-07-14 10:40:00,404.08,405.35,403.8,405.16,2104.0,390.7102,391.9381,390.4394,391.7544,2104.0
2022-07-14 10:50:00,404.65,405.59,404.65,405.17,4095.0,391.2613,392.1702,391.2613,391.7641,4095.0
2022-07-14 11:00:00,406.14,406.84,405.14,406.0,9773.0,392.702,393.3788,391.7351,392.5666,9773.0
2022-07-14 11:10:00,406.0,407.07,405.65,407.05,27618.0,392.5666,393.6012,392.2282,393.5819,27618.0
2022-07-14 11:20:00,407.24,408.6,407.1,407.1,5869.0,393.7656,395.0806,393.6302,393.6302,5869.0
2022-07-14 11:30:00,407.57,407.81,406.27,406.56,6589.0,394.0847,394.3168,392.8277,393.1081,6589.0
2022-07-14 11:40:00,406.78,410.73,406.78,410.73,13207.0,393.3208,397.1401,393.3208,397.1401,13207.0
2022-07-14 11:50:00,410.79,410.79,409.82,410.36,3397.0,397.1982,397.1982,396.2602,396.7824,3397.0
2022-07-14 12:00:00,410.93,411.48,410.58,410.58,1631.0,397.3335,397.8653,396.9951,396.9951,1631.0
2022-07-14 12:10:00,410.81,411.28,409.85,409.86,3300.0,397.2175,397.6719,396.2893,396.2989,3300.0
2022-07-14 12:20:00,407.97,408.4,406.8,407.19,5806.0,394.4715,394.8872,393.3402,393.7173,5806.0
2022-07-14 12:30:00,407.17,407.9,407.03,407.25,5035.0,393.6979,394.4038,393.5626,393.7753,5035.0
2022-07-14 12:40:00,407.11,407.41,406.47,406.47,3854.0,393.6399,393.93,393.0211,393.0211,3854.0
2022-07-14 12:50:00,406.63,407.97,406.63,407.8,20238.0,393.1758,394.4715,393.1758,394.3071,20238.0
2022-07-14 13:00:00,408.13,409.04,407.28,409.04,1299.0,394.6262,395.5061,393.8043,395.5061,1299.0
2022-07-14 13:10:00,409.03,410.25,409.02,409.85,640.0,395.4964,396.676,395.4867,396.2893,640.0
2022-07-14 13:20:00,410.57,410.57,410.31,410.49,458.0,396.9854,396.9854,396.734,396.9081,458.0
2022-07-14 13:30:00,410.48,410.55,409.23,409.75,3380.0,396.8984,396.9661,395.6898,396.1926,3380.0
2022-07-14 13:40:00,409.94,410.44,407.04,407.15,10186.0,396.3763,396.8597,393.5722,393.6786,10186.0
2022-07-14 13:50:00,408.0,409.84,407.45,409.26,3774.0,394.5005,396.2796,393.9687,395.7188,3774.0
2022-07-14 14:00:00,409.47,410.05,409.36,409.73,2352.0,395.9218,396.4826,395.8155,396.1732,2352.0
2022-07-14 14:10:00,410.03,410.8,409.23,410.41,2033.0,396.4633,397.2078,395.6898,396.8307,2033.0
2022-07-14 14:20:00,411.07,411.1,409.6,410.51,13830.0,397.4689,397.4979,396.0475,396.9274,13830.0
2022-07-14 14:30:00,410.17,410.9,410.04,410.53,13568.0,396.5987,397.3045,396.473,396.9468,13568.0
2022-07-14 14:40:00,411.1,411.2,409.83,410.07,2586.0,397.4979,397.5946,396.2699,396.502,2586.0
2022-07-14 14:50:00,410.1,410.91,409.27,410.81,12604.0,396.531,397.3142,395.7284,397.2175,12604.0
2022-07-14 15:00:00,411.09,411.4,410.03,410.24,3690.0,397.4882,397.788,396.4633,396.6664,3690.0
2022-07-14 15:10:00,410.06,410.49,409.68,409.92,8915.0,396.4923,396.9081,396.1249,396.3569,8915.0
2022-07-14 15:20:00,410.91,411.94,410.8,411.94,1848.0,397.3142,398.3101,397.2078,398.3101,1848.0
2022-07-14 15:30:00,412.11,412.74,411.09,411.39,3679.0,398.4745,399.0836,397.4882,397.7783,3679.0
2022-07-14 15:40:00,411.6,411.62,410.54,411.18,3334.0,397.9814,398.0007,396.9564,397.5753,3334.0
2022-07-14 15:50:00,411.34,412.11,409.88,410.11,57770.0,397.73,398.4745,396.3183,396.5407,57770.0
2022-07-15 09:30:00,417.03,420.81,415.18,418.64,16280.0,403.2317,406.8866,401.4429,404.7884,16280.0
2022-07-15 09:40:00,418.13,419.14,415.9,415.9,3350.0,404.2953,405.2719,402.1391,402.1391,3350.0
2022-07-15 09:50:00,416.41,417.1,416.29,416.91,1000.0,402.6322,403.2994,402.5162,403.1157,1000.0
2022-07-15 10:00:00,417.22,422.56,417.22,418.82,25078.0,403.4154,408.5787,403.4154,404.9625,25078.0
2022-07-15 10:10:00,418.85,419.49,418.39,419.24,8402.0,404.9915,405.6103,404.5467,405.3686,8402.0
2022-07-15 10:20:00,418.21,422.04,418.21,421.96,1756.0,404.3726,408.0759,404.3726,407.9986,1756.0
2022-07-15 10:30:00,421.99,421.99,420.68,421.26,2453.0,408.0276,408.0276,406.7609,407.3217,2453.0
2022-07-15 10:40:00,421.14,421.14,420.02,420.72,1400.0,407.2057,407.2057,406.1228,406.7996,1400.0
2022-07-15 10:50:00,420.61,420.89,419.48,420.89,2853.0,406.6932,406.964,405.6006,406.964,2853.0
2022-07-15 11:00:00,420.67,421.19,420.04,421.19,3012.0,406.7513,407.254,406.1421,407.254,3012.0
2022-07-15 11:10:00,421.69,422.46,421.28,421.61,2663.0,407.7375,408.482,407.3411,407.6602,2663.0
2022-07-15 11:20:00,421.7,422.23,417.61,419.06,22270.0,407.7472,408.2596,403.7925,405.1945,22270.0
2022-07-15 11:30:00,419.1,419.83,418.48,419.28,5104.0,405.2332,405.939,404.6337,405.4072,5104.0
2022-07-15 11:40:00,419.39,419.49,418.88,419.33,2410.0,405.5136,405.6103,405.0205,405.4556,2410.0
2022-07-15 11:50:00,419.28,419.59,419.08,419.54,1900.0,405.4072,405.707,405.2139,405.6586,1900.0
2022-07-15 12:00:00,419.58,420.64,419.58,420.15,1502.0,405.6973,406.7222,405.6973,406.2485,1502.0
2022-07-15 12:10:00,418.94,419.64,418.94,419.22,1951.0,405.0785,405.7553,405.0785,405.3492,1951.0
2022-07-15 12:20:00,419.25,420.13,419.24,419.64,1546.0,405.3782,406.2291,405.3686,405.7553,1546.0
2022-07-15 12:30:00,420.0,420.28,419.3,420.05,2453.0,406.1034,406.3742,405.4266,406.1518,2453.0
2022-07-15 12:40:00,419.63,420.5,419.33,420.5,2507.0,405.7457,406.5869,405.4556,406.5869,2507.0
2022-07-15 12:50:00,420.35,420.47,419.62,420.26,2829.0,406.4418,406.5579,405.736,406.3548,2829.0
2022-07-15 13:00:00,419.97,419.97,419.31,419.54,1802.0,406.0744,406.0744,405.4363,405.6586,1802.0
2022-07-15 13:10:00,419.49,419.49,419.16,419.16,500.0,405.6103,405.6103,405.2912,405.2912,500.0
2022-07-15 13:20:00,419.06,419.45,418.6,419.32,906.0,405.1945,405.5716,404.7497,405.4459,906.0
2022-07-15 13:30:00,420.09,420.1,417.19,417.63,27873.0,406.1904,406.2001,403.3864,403.8118,27873.0
2022-07-15 13:40:00,417.86,417.88,417.23,417.33,4288.0,404.0342,404.0536,403.4251,403.5218,4288.0
2022-07-15 13:50:00,417.31,418.36,417.12,418.36,1100.0,403.5024,404.5177,403.3187,404.5177,1100.0
2022-07-15 14:00:00,418.44,418.44,417.7,418.32,2110.0,404.595,404.595,403.8795,404.479,2110.0
2022-07-15 14:10:00,418.82,418.92,418.58,418.6,1773.0,404.9625,405.0592,404.7304,404.7497,1773.0
2022-07-15 14:20:00,418.46,418.46,417.62,418.24,2903.0,404.6144,404.6144,403.8022,404.4017,2903.0
2022-07-15 14:30:00,418.6,418.6,417.71,417.89,1810.0,404.7497,404.7497,403.8892,404.0632,1810.0
2022-07-15 14:40:00,417.73,418.94,417.7,418.94,1415.0,403.9085,405.0785,403.8795,405.0785,1415.0
2022-07-15 14:50:00,418.56,419.48,418.49,418.49,3701.0,404.7111,405.6006,404.6434,404.6434,3701.0
2022-07-15 15:00:00,418.31,418.85,416.22,417.75,41980.0,404.4693,404.9915,402.4485,403.9279,41980.0
2022-07-15 15:10:00,417.75,417.77,416.78,416.78,2802.0,403.9279,403.9472,402.99,402.99,2802.0
2022-07-15 15:20:00,416.8,417.13,416.18,416.67,3871.0,403.0093,403.3284,402.4098,402.8836,3871.0
2022-07-15 15:30:00,416.84,417.36,416.33,416.6,10973.0,403.048,403.5508,402.5549,402.8159,10973.0
2022-07-15 15:40:00,416.61,417.58,416.61,416.77,7297.0,402.8256,403.7635,402.8256,402.9803,7297.0
2022-07-15 15:50:00,416.89,419.26,416.45,419.09,33539.0,403.0963,405.3879,402.6709,405.2235,33539.0
2022-07-18 09:30:00,424.23,427.92,423.78,423.78,7596.0,410.1935,413.7614,409.7584,409.7584,7596.0
2022-07-18 09:40:00,424.22,424.22,420.82,422.18,3817.0,410.1838,410.1838,406.8963,408.2113,3817.0
2022-07-18 09:50:00,421.56,422.51,420.66,420.66,4162.0,407.6118,408.5304,406.7416,406.7416,4162.0
2022-07-18 10:00:00,421.62,421.87,420.55,421.15,1663.0,407.6698,407.9115,406.6352,407.2154,1663.0
2022-07-18 10:10:00,421.65,421.65,420.21,420.6,6906.0,407.6988,407.6988,406.3065,406.6836,6906.0
2022-07-18 10:20:00,420.91,421.11,419.82,420.4,6048.0,406.9833,407.1767,405.9294,406.4902,6048.0
2022-07-18 10:30:00,420.54,420.85,418.58,418.92,4685.0,406.6256,406.9253,404.7304,405.0592,4685.0
2022-07-18 10:40:00,419.45,419.48,418.01,418.74,1873.0,405.5716,405.6006,404.1793,404.8851,1873.0
2022-07-18 10:50:00,418.31,420.31,418.31,420.2,1708.0,404.4693,406.4032,404.4693,406.2968,1708.0
2022-07-18 11:00:00,419.36,420.0,419.36,419.84,705.0,405.4846,406.1034,405.4846,405.9487,705.0
2022-07-18 11:10:00,419.16,419.82,419.15,419.82,300.0,405.2912,405.9294,405.2815,405.9294,300.0
2022-07-18 11:20:00,419.98,420.73,419.9,420.34,3038.0,406.0841,406.8093,406.0067,406.4322,3038.0
2022-07-18 11:30:00,420.21,420.24,418.84,419.25,5420.0,406.3065,406.3355,404.9818,405.3782,5420.0
2022-07-18 11:40:00,419.16,419.71,419.15,419.41,700.0,405.2912,405.823,405.2815,405.5329,700.0
2022-07-18 11:50:00,419.48,420.63,419.48,420.61,600.0,405.6006,406.7126,405.6006,406.6932,600.0
2022-07-18 12:00:00,420.1,420.56,419.88,420.53,1448.0,406.2001,406.6449,405.9874,406.6159,1448.0
2022-07-18 12:10:00,420.5,421.1,420.2,420.21,1400.0,406.5869,407.167,406.2968,406.3065,1400.0
2022-07-18 12:20:00,420.12,420.57,420.11,420.26,1395.0,406.2195,406.6546,406.2098,406.3548,1395.0
2022-07-18 12:30:00,420.57,420.6,420.56,420.6,400.0,406.6546,406.6836,406.6449,406.6836,400.0
2022-07-18 12:40:00,420.54,420.75,419.64,419.73,3140.0,406.6256,406.8286,405.7553,405.8424,3140.0
2022-07-18 12:50:00,419.39,419.39,418.31,418.31,1400.0,405.5136,405.5136,404.4693,404.4693,1400.0
2022-07-18 13:00:00,418.24,418.88,418.06,418.81,2100.0,404.4017,405.0205,404.2276,404.9528,2100.0
2022-07-18 13:10:00,418.67,418.91,417.76,417.84,3222.0,404.8174,405.0495,403.9375,404.0149,3222.0
2022-07-18 13:20:00,417.78,418.61,417.62,418.37,1020.0,403.9569,404.7594,403.8022,404.5274,1020.0
2022-07-18 13:30:00,418.62,418.62,417.88,418.08,2137.0,404.7691,404.7691,404.0536,404.2469,2137.0
2022-07-18 13:40:00,418.01,418.14,417.36,417.36,4502.0,404.1793,404.305,403.5508,403.5508,4502.0
2022-07-18 13:50:00,417.45,417.51,415.38,416.04,4575.0,403.6378,403.6958,401.6363,402.2744,4575.0
2022-07-18 14:00:00,415.64,416.5,415.64,416.36,1662.0,401.8877,402.7192,401.8877,402.5839,1662.0
2022-07-18 14:10:00,416.28,417.09,416.28,417.09,845.0,402.5065,403.2897,402.5065,403.2897,845.0
2022-07-18 14:20:00,417.3,417.3,415.91,416.0,910.0,403.4928,403.4928,402.1487,402.2358,910.0
2022-07-18 14:30:00,415.95,415.95,415.53,415.65,4913.0,402.1874,402.1874,401.7813,401.8974,4913.0
2022-07-18 14:40:00,415.5,415.5,414.67,414.69,1483.0,401.7523,401.7523,400.9498,400.9691,1483.0
2022-07-18 14:50:00,414.47,414.73,413.93,414.73,1294.0,400.7564,401.0078,400.2343,401.0078,1294.0
2022-07-18 15:00:00,414.1,414.47,413.79,414.05,1601.0,400.3986,400.7564,400.0989,400.3503,1601.0
2022-07-18 15:10:00,414.78,415.05,414.06,414.54,2620.0,401.0561,401.3172,400.36,400.8241,2620.0
2022-07-18 15:20:00,414.76,414.89,413.01,413.01,2814.0,401.0368,401.1625,399.3447,399.3447,2814.0
2022-07-18 15:30:00,412.61,412.78,411.11,411.22,4397.0,398.9579,399.1223,397.5076,397.6139,4397.0
2022-07-18 15:40:00,411.55,411.74,409.7,409.71,13058.0,397.933,398.1167,396.1442,396.1539,13058.0
2022-07-18 15:50:00,409.95,412.23,409.95,412.02,34763.0,396.3859,398.5905,396.3859,398.3875,34763.0
2022-07-19 09:30:00,418.45,420.5,418.45,419.3,4449.0,404.6047,406.5869,404.6047,405.4266,4449.0
2022-07-19 09:40:00,419.86,419.96,418.33,419.38,1400.0,405.9681,406.0647,404.4887,405.5039,1400.0
2022-07-19 09:50:00,418.57,420.87,418.08,420.86,14097.0,404.7207,406.9446,404.2469,406.935,14097.0
2022-07-19 10:00:00,420.47,420.47,418.78,420.1,8397.0,406.5579,406.5579,404.9238,406.2001,8397.0
2022-07-19 10:10:00,419.56,421.08,418.1,419.03,8887.0,405.678,407.1477,404.2663,405.1655,8887.0
2022-07-19 10:20:00,419.33,419.93,418.47,419.52,2284.0,405.4556,406.0357,404.624,405.6393,2284.0
2022-07-19 10:30:00,419.6,420.07,419.11,419.78,3311.0,405.7167,406.1711,405.2429,405.8907,3311.0
2022-07-19 10:40:00,420.14,420.72,419.3,420.72,6742.0,406.2388,406.7996,405.4266,406.7996,6742.0
2022-07-19 10:50:00,421.27,421.43,420.55,421.23,4501.0,407.3314,407.4861,406.6352,407.2927,4501.0
2022-07-19 11:00:00,421.25,422.45,420.81,422.44,7561.0,407.3121,408.4724,406.8866,408.4627,7561.0
2022-07-19 11:10:00,422.44,423.2,422.37,422.37,4320.0,408.4627,409.1975,408.395,408.395,4320.0
2022-07-19 11:20:00,422.63,423.64,422.01,423.12,5200.0,408.6464,409.623,408.0469,409.1202,5200.0
2022-07-19 11:30:00,423.19,423.61,422.97,423.31,2516.0,409.1879,409.594,408.9752,409.3039,2516.0
2022-07-19 11:40:00,422.98,423.0,422.25,422.34,1827.0,408.9848,409.0042,408.279,408.366,1827.0
2022-07-19 11:50:00,422.4,423.1,422.38,422.74,3303.0,408.424,409.1009,408.4047,408.7528,3303.0
2022-07-19 12:00:00,422.81,422.82,421.17,421.83,2192.0,408.8204,408.8301,407.2347,407.8729,2192.0
2022-07-19 12:10:00,422.01,422.51,421.84,421.84,2376.0,408.0469,408.5304,407.8825,407.8825,2376.0
2022-07-19 12:20:00,421.95,422.8,421.94,422.12,12532.0,407.9889,408.8108,407.9792,408.1533,12532.0
2022-07-19 12:30:00,422.21,423.51,422.21,423.47,2009.0,408.2403,409.4973,408.2403,409.4586,2009.0
2022-07-19 12:40:00,423.36,423.76,423.36,423.69,1100.0,409.3522,409.739,409.3522,409.6713,1100.0
2022-07-19 12:50:00,423.75,423.82,421.05,423.63,38476.0,409.7293,409.797,407.1187,409.6133,38476.0
2022-07-19 13:00:00,423.63,423.71,422.52,423.28,5542.0,409.6133,409.6907,408.54,409.2749,5542.0
2022-07-19 13:10:00,423.65,423.72,423.07,423.35,3300.0,409.6327,409.7003,409.0718,409.3426,3300.0
2022-07-19 13:20:00,423.07,424.08,422.86,424.0,1646.0,409.0718,410.0484,408.8688,409.9711,1646.0
2022-07-19 13:30:00,424.21,424.44,423.92,424.44,4355.0,410.1741,410.3965,409.8937,410.3965,4355.0
2022-07-19 13:40:00,424.09,424.22,422.2,424.13,37849.0,410.0581,410.1838,408.2306,410.0968,37849.0
2022-07-19 13:50:00,424.45,425.38,424.4,425.38,2435.0,410.4062,411.3054,410.3578,411.3054,2435.0
2022-07-19 14:00:00,425.52,427.08,425.34,426.98,3904.0,411.4408,412.9492,411.2667,412.8525,3904.0
2022-07-19 14:10:00,427.11,427.66,426.84,427.54,2428.0,412.9782,413.51,412.7171,413.3939,2428.0
2022-07-19 14:20:00,427.54,427.56,425.14,426.41,34595.0,413.3939,413.4133,411.0734,412.3013,34595.0
2022-07-19 14:30:00,426.45,427.39,425.05,425.46,41675.0,412.34,413.2489,410.9863,411.3828,41675.0
2022-07-19 14:40:00,425.64,426.94,425.64,426.38,6621.0,411.5568,412.8138,411.5568,412.2723,6621.0
2022-07-19 14:50:00,426.28,426.68,424.45,425.38,46122.0,412.1756,412.5624,410.4062,411.3054,46122.0
2022-07-19 15:00:00,425.51,427.14,425.15,426.94,8355.0,411.4311,413.0072,411.083,412.8138,8355.0
2022-07-19 15:10:00,426.94,426.95,425.02,425.54,44401.0,412.8138,412.8235,410.9573,411.4601,44401.0
2022-07-19 15:20:00,425.54,426.3,424.5,424.68,45834.0,411.4601,412.195,410.4545,410.6286,45834.0
2022-07-19 15:30:00,424.71,426.25,424.48,425.96,12586.0,410.6576,412.1466,410.4352,411.8662,12586.0
2022-07-19 15:40:00,425.94,426.87,425.94,426.33,11622.0,411.8469,412.7461,411.8469,412.224,11622.0
2022-07-19 15:50:00,426.41,426.73,424.77,425.89,120784.0,412.3013,412.6107,410.7156,411.7985,120784.0
2022-07-20 09:30:00,428.56,432.13,427.83,431.17,9892.0,414.3802,417.8321,413.6744,416.9038,9892.0
2022-07-20 09:40:00,431.18,432.39,427.9,427.94,26959.0,416.9135,418.0835,413.742,413.7807,26959.0
2022-07-20 09:50:00,426.94,427.77,425.9,426.2,23110.0,412.8138,413.6163,411.8082,412.0983,23110.0
2022-07-20 10:00:00,425.66,430.58,425.66,430.58,7592.0,411.5761,416.3334,411.5761,416.3334,7592.0
2022-07-20 10:10:00,430.58,432.01,430.48,432.01,9228.0,416.3334,417.716,416.2367,417.716,9228.0
2022-07-20 10:20:00,431.33,434.0,431.33,431.77,32601.0,417.0585,419.6402,417.0585,417.484,32601.0
2022-07-20 10:30:00,431.57,432.26,428.63,431.29,33151.0,417.2906,417.9578,414.4479,417.0199,33151.0
2022-07-20 10:40:00,431.34,433.16,431.06,432.8,4433.0,417.0682,418.828,416.7975,418.4799,4433.0
2022-07-20 10:50:00,432.56,434.14,432.56,434.12,2504.0,418.2478,419.7756,418.2478,419.7562,2504.0
2022-07-20 11:00:00,434.12,435.45,434.12,435.25,3833.0,419.7562,421.0422,419.7562,420.8488,3833.0
2022-07-20 11:10:00,435.23,435.45,432.76,433.38,23124.0,420.8295,421.0422,418.4412,419.0407,23124.0
2022-07-20 11:20:00,432.95,433.0,430.21,432.78,5982.0,418.6249,418.6733,415.9756,418.4606,5982.0
2022-07-20 11:30:00,432.75,433.74,431.79,432.75,11521.0,418.4316,419.3888,417.5033,418.4316,11521.0
2022-07-20 11:40:00,432.79,432.97,431.76,432.45,2547.0,418.4702,418.6443,417.4743,418.1415,2547.0
2022-07-20 11:50:00,432.37,433.74,432.37,433.23,2450.0,418.0641,419.3888,418.0641,418.8957,2450.0
2022-07-20 12:00:00,433.28,434.78,432.78,434.77,1400.0,418.944,420.3944,418.4606,420.3847,1400.0
2022-07-20 12:10:00,434.89,435.03,434.29,434.86,5759.0,420.5008,420.6361,419.9206,420.4717,5759.0
2022-07-20 12:20:00,435.09,435.71,434.64,434.65,1913.0,420.6941,421.2936,420.259,420.2687,1913.0
2022-07-20 12:30:00,435.12,436.01,435.12,435.66,1767.0,420.7231,421.5837,420.7231,421.2453,1767.0
2022-07-20 12:40:00,435.92,435.93,432.95,433.55,3776.0,421.4967,421.5063,418.6249,419.2051,3776.0
2022-07-20 12:50:00,433.8,435.89,433.8,435.89,1700.0,419.4468,421.4677,419.4468,421.4677,1700.0
2022-07-20 13:00:00,435.33,435.34,433.36,433.7,2478.0,420.9262,420.9359,419.0214,419.3501,2478.0
2022-07-20 13:10:00,433.19,434.39,431.83,432.54,13964.0,418.857,420.0173,417.542,418.2285,13964.0
2022-07-20 13:20:00,432.61,433.32,431.82,433.04,11428.0,418.2962,418.9827,417.5323,418.712,11428.0
2022-07-20 13:30:00,433.05,434.84,432.46,434.19,13172.0,418.7216,420.4524,418.1512,419.8239,13172.0
2022-07-20 13:40:00,434.0,434.39,433.29,433.39,5790.0,419.6402,420.0173,418.9537,419.0504,5790.0
2022-07-20 13:50:00,433.41,433.6,431.77,432.02,4904.0,419.0697,419.2534,417.484,417.7257,4904.0
2022-07-20 14:00:00,432.35,433.16,431.98,432.57,4728.0,418.0448,418.828,417.687,418.2575,4728.0
2022-07-20 14:10:00,432.24,432.94,431.91,432.87,3355.0,417.9384,418.6153,417.6194,418.5476,3355.0
2022-07-20 14:20:00,432.87,432.87,431.9,432.44,8532.0,418.5476,418.5476,417.6097,418.1318,8532.0
2022-07-20 14:30:00,432.11,432.54,431.9,432.34,2103.0,417.8127,418.2285,417.6097,418.0351,2103.0
2022-07-20 14:40:00,433.44,433.57,432.87,433.17,7089.0,419.0987,419.2244,418.5476,418.8377,7089.0
2022-07-20 14:50:00,433.01,433.01,431.04,432.4,14943.0,418.683,418.683,416.7781,418.0931,14943.0
2022-07-20 15:00:00,432.99,433.43,430.38,431.99,42488.0,418.6636,419.0891,416.14,417.6967,42488.0
2022-07-20 15:10:00,432.37,433.34,432.3,433.34,2790.0,418.0641,419.002,417.9965,419.002,2790.0
2022-07-20 15:20:00,433.02,433.95,432.98,433.95,2717.0,418.6926,419.5919,418.654,419.5919,2717.0
2022-07-20 15:30:00,434.25,434.25,432.78,433.78,7298.0,419.8819,419.8819,418.4606,419.4275,7298.0
2022-07-20 15:40:00,433.61,434.77,433.6,433.92,6354.0,419.2631,420.3847,419.2534,419.5628,6354.0
2022-07-20 15:50:00,434.02,434.8,433.78,434.13,33225.0,419.6595,420.4137,419.4275,419.7659,33225.0
2022-07-21 09:30:00,435.2,436.7,433.71,436.7,6416.0,420.8005,422.2509,419.3598,422.2509,6416.0
2022-07-21 09:40:00,437.67,441.97,437.67,441.97,3100.0,423.1888,427.3465,423.1888,427.3465,3100.0
2022-07-21 09:50:00,443.71,443.71,441.24,441.24,2340.0,429.0289,429.0289,426.6407,426.6407,2340.0
2022-07-21 10:00:00,441.92,444.47,441.35,442.52,1761.0,427.2982,429.7638,426.747,427.8783,1761.0
2022-07-21 10:10:00,442.41,442.86,441.61,442.06,2234.0,427.7719,428.2071,426.9984,427.4335,2234.0
2022-07-21 10:20:00,441.53,441.53,439.46,441.0,2434.0,426.9211,426.9211,424.9195,426.4086,2434.0
2022-07-21 10:30:00,441.22,443.6,440.8,443.5,2528.0,426.6213,428.9226,426.2152,428.8259,2528.0
2022-07-21 10:40:00,444.02,444.02,442.74,443.27,3679.0,429.3287,429.3287,428.091,428.6035,3679.0
2022-07-21 10:50:00,443.2,443.84,442.49,443.84,6898.0,428.5358,429.1546,427.8493,429.1546,6898.0
2022-07-21 11:00:00,443.73,445.04,443.72,444.56,1740.0,429.0483,430.3149,429.0386,429.8508,1740.0
2022-07-21 11:10:00,444.4,445.73,444.04,445.67,4030.0,429.6961,430.9821,429.348,430.9241,4030.0
2022-07-21 11:20:00,445.42,445.98,444.56,445.85,2010.0,430.6823,431.2238,429.8508,431.0981,2010.0
2022-07-21 11:30:00,445.96,447.66,445.49,445.82,3908.0,431.2045,432.8482,430.75,431.0691,3908.0
2022-07-21 11:40:00,446.15,446.81,445.86,445.86,1511.0,431.3882,432.0264,431.1078,431.1078,1511.0
2022-07-21 11:50:00,446.44,446.44,446.02,446.17,2750.0,431.6686,431.6686,431.2625,431.4075,2750.0
2022-07-21 12:00:00,445.9,446.86,445.9,446.86,3200.0,431.1465,432.0747,431.1465,432.0747,3200.0
2022-07-21 12:10:00,446.91,447.27,445.79,447.04,4707.0,432.123,432.4711,431.0401,432.2487,4707.0
2022-07-21 12:20:00,447.1,448.49,446.84,448.47,3610.0,432.3068,433.6508,432.0554,433.6314,3610.0
2022-07-21 12:30:00,448.64,448.65,446.96,447.2,6935.0,433.7958,433.8055,432.1714,432.4035,6935.0
2022-07-21 12:40:00,447.08,447.15,445.98,445.98,1411.0,432.2874,432.3551,431.2238,431.2238,1411.0
2022-07-21 12:50:00,446.06,446.22,445.59,445.73,1704.0,431.3012,431.4559,430.8467,430.9821,1704.0
2022-07-21 13:00:00,445.93,446.33,444.89,445.1,7925.0,431.1755,431.5622,430.1699,430.3729,7925.0
2022-07-21 13:10:00,445.12,445.32,444.34,445.09,4022.0,430.3923,430.5857,429.6381,430.3633,4022.0
2022-07-21 13:20:00,445.42,445.54,444.53,444.74,1600.0,430.6823,430.7984,429.8218,430.0248,1600.0
2022-07-21 13:30:00,445.23,445.81,444.26,445.81,2842.0,430.4986,431.0594,429.5607,431.0594,2842.0
2022-07-21 13:40:00,445.99,446.08,445.17,445.29,5281.0,431.2335,431.3205,430.4406,430.5566,5281.0
2022-07-21 13:50:00,445.16,445.16,444.25,444.92,1872.0,430.431,430.431,429.5511,430.1989,1872.0
2022-07-21 14:00:00,444.94,445.4,444.8,445.4,1985.0,430.2182,430.663,430.0829,430.663,1985.0
2022-07-21 14:10:00,445.52,446.9,445.45,446.71,1200.0,430.779,432.1134,430.7114,431.9297,1200.0
2022-07-21 14:20:00,446.66,446.66,446.03,446.32,1200.0,431.8813,431.8813,431.2722,431.5526,1200.0
2022-07-21 14:30:00,445.5,446.06,445.24,446.06,2400.0,430.7597,431.3012,430.5083,431.3012,2400.0
2022-07-21 14:40:00,446.15,446.35,445.23,445.66,1800.0,431.3882,431.5816,430.4986,430.9144,1800.0
2022-07-21 14:50:00,445.77,446.61,445.77,446.26,2000.0,431.0208,431.833,431.0208,431.4946,2000.0
2022-07-21 15:00:00,446.38,446.71,445.77,446.5,3425.0,431.6106,431.9297,431.0208,431.7266,3425.0
2022-07-21 15:10:00,446.38,446.55,445.73,446.55,2700.0,431.6106,431.775,430.9821,431.775,2700.0
2022-07-21 15:20:00,446.33,447.1,446.25,446.89,4660.0,431.5622,432.3068,431.4849,432.1037,4660.0
2022-07-21 15:30:00,446.79,447.58,446.78,447.17,4604.0,432.007,432.7709,431.9973,432.3744,4604.0
2022-07-21 15:40:00,447.46,447.66,447.16,447.32,5433.0,432.6549,432.8482,432.3648,432.5195,5433.0
2022-07-21 15:50:00,447.52,447.83,446.78,447.63,37539.0,432.7129,433.0126,431.9973,432.8192,37539.0
2022-07-22 09:30:00,450.0,450.56,446.92,448.87,6568.0,435.1108,435.6523,432.1327,434.0182,6568.0
2022-07-22 09:40:00,449.87,451.07,448.72,449.54,2431.0,434.9851,436.1454,433.8732,434.666,2431.0
2022-07-22 09:50:00,450.1,450.59,447.95,448.13,3346.0,435.2075,435.6813,433.1286,433.3027,3346.0
2022-07-22 10:00:00,447.95,448.77,444.72,444.91,6824.0,433.1286,433.9215,430.0055,430.1892,6824.0
2022-07-22 10:10:00,444.6,446.12,443.74,445.66,3666.0,429.8895,431.3592,429.0579,430.9144,3666.0
2022-07-22 10:20:00,445.31,445.39,443.55,445.01,4836.0,430.576,430.6533,428.8742,430.2859,4836.0
2022-07-22 10:30:00,444.99,445.73,444.44,445.73,3975.0,430.2666,430.9821,429.7348,430.9821,3975.0
2022-07-22 10:40:00,445.89,446.0,445.89,446.0,300.0,431.1368,431.2432,431.1368,431.2432,300.0
2022-07-22 10:50:00,446.28,446.28,445.08,445.09,1057.0,431.5139,431.5139,430.3536,430.3633,1057.0
2022-07-22 11:00:00,444.59,444.7,443.52,444.26,3427.0,429.8798,429.9862,428.8452,429.5607,3427.0
2022-07-22 11:10:00,444.22,444.83,443.19,443.29,3032.0,429.5221,430.1119,428.5261,428.6228,3032.0
2022-07-22 11:20:00,443.44,443.97,442.27,443.0,26306.0,428.7679,429.2803,427.6366,428.3424,26306.0
2022-07-22 11:30:00,443.4,443.43,442.42,442.43,4723.0,428.7292,428.7582,427.7816,427.7913,4723.0
2022-07-22 11:40:00,442.28,443.25,441.83,443.25,5717.0,427.6462,428.5841,427.2111,428.5841,5717.0
2022-07-22 11:50:00,442.89,443.34,442.67,443.05,3326.0,428.2361,428.6712,428.0233,428.3908,3326.0
2022-07-22 12:00:00,443.03,443.43,442.85,443.43,3420.0,428.3714,428.7582,428.1974,428.7582,3420.0
2022-07-22 12:10:00,443.05,443.06,442.3,442.48,3220.0,428.3908,428.4004,427.6656,427.8396,3220.0
2022-07-22 12:20:00,442.26,442.44,441.29,441.68,3275.0,427.6269,427.8009,426.689,427.0661,3275.0
2022-07-22 12:30:00,441.64,442.51,441.63,441.79,1204.0,427.0274,427.8686,427.0177,427.1725,1204.0
2022-07-22 12:40:00,441.57,441.96,441.39,441.39,902.0,426.9597,427.3368,426.7857,426.7857,902.0
2022-07-22 12:50:00,441.82,441.93,441.26,441.26,2138.0,427.2015,427.3078,426.66,426.66,2138.0
2022-07-22 13:00:00,440.83,440.89,440.28,440.89,1137.0,426.2442,426.3022,425.7124,426.3022,1137.0
2022-07-22 13:10:00,440.99,441.28,439.87,439.87,2218.0,426.3989,426.6793,425.316,425.316,2218.0
2022-07-22 13:20:00,439.74,439.74,438.92,439.23,3020.0,425.1903,425.1903,424.3974,424.6972,3020.0
2022-07-22 13:30:00,438.74,438.74,437.24,437.98,2998.0,424.2234,424.2234,422.773,423.4885,2998.0
2022-07-22 13:40:00,438.17,438.42,437.82,438.31,1805.0,423.6722,423.914,423.3338,423.8076,1805.0
2022-07-22 13:50:00,438.08,438.58,437.59,438.58,1841.0,423.5852,424.0687,423.1114,424.0687,1841.0
2022-07-22 14:00:00,438.33,438.49,437.33,437.33,1740.0,423.8269,423.9816,422.86,422.86,1740.0
2022-07-22 14:10:00,437.2,438.9,437.2,438.9,1357.0,422.7343,424.3781,422.7343,424.3781,1357.0
2022-07-22 14:20:00,438.7,438.73,437.92,438.39,2434.0,424.1847,424.2137,423.4305,423.885,2434.0
2022-07-22 14:30:00,438.22,438.73,437.92,438.22,2410.0,423.7206,424.2137,423.4305,423.7206,2410.0
2022-07-22 14:40:00,437.97,437.97,437.35,437.49,1400.0,423.4788,423.4788,422.8794,423.0147,1400.0
2022-07-22 14:50:00,437.41,437.93,437.22,437.87,2462.0,422.9374,423.4402,422.7537,423.3822,2462.0
2022-07-22 15:00:00,437.54,438.5,437.52,437.98,3116.0,423.0631,423.9913,423.0437,423.4885,3116.0
2022-07-22 15:10:00,437.84,438.8,436.85,436.85,7813.0,423.3531,424.2814,422.3959,422.3959,7813.0
2022-07-22 15:20:00,436.84,438.44,436.84,438.31,13553.0,422.3862,423.9333,422.3862,423.8076,13553.0
2022-07-22 15:30:00,438.27,438.46,437.82,438.2,7985.0,423.7689,423.9526,423.3338,423.7012,7985.0
2022-07-22 15:40:00,438.33,439.03,437.88,438.85,9745.0,423.8269,424.5038,423.3918,424.3297,9745.0
2022-07-22 15:50:00,439.01,440.21,438.65,439.69,48468.0,424.4844,425.6447,424.1363,425.1419,48468.0
2022-07-25 09:30:00,440.84,440.84,434.79,436.88,13074.0,426.2539,426.2539,420.4041,422.4249,13074.0
2022-07-25 09:40:00,436.84,439.61,436.57,438.43,21087.0,422.3862,425.0646,422.1252,423.9236,21087.0
2022-07-25 09:50:00,438.94,439.43,436.91,438.62,4296.0,424.4168,424.8905,422.4539,424.1073,4296.0
2022-07-25 10:00:00,438.79,439.26,436.24,437.75,7041.0,424.2717,424.7262,421.8061,423.2661,7041.0
2022-07-25 10:10:00,437.38,438.34,435.87,436.03,5105.0,422.9084,423.8366,421.4483,421.603,5105.0
2022-07-25 10:20:00,436.09,436.94,433.64,435.44,5041.0,421.6611,422.4829,419.2921,421.0326,5041.0
2022-07-25 10:30:00,434.99,435.66,434.25,434.65,5319.0,420.5974,421.2453,419.8819,420.2687,5319.0
2022-07-25 10:40:00,434.22,435.79,434.19,435.08,2801.0,419.8529,421.371,419.8239,420.6845,2801.0
2022-07-25 10:50:00,435.45,436.18,435.11,435.77,4052.0,421.0422,421.7481,420.7135,421.3516,4052.0
2022-07-25 11:00:00,435.51,436.73,435.33,436.41,4660.0,421.1002,422.2799,420.9262,421.9705,4660.0
2022-07-25 11:10:00,436.29,436.34,435.17,435.61,9529.0,421.8544,421.9028,420.7715,421.1969,9529.0
2022-07-25 11:20:00,435.58,437.33,435.58,437.33,6087.0,421.1679,422.86,421.1679,422.86,6087.0
2022-07-25 11:30:00,437.76,438.23,437.05,437.71,3450.0,423.2758,423.7302,422.5893,423.2274,3450.0
2022-07-25 11:40:00,437.47,437.94,437.4,437.8,2059.0,422.9954,423.4498,422.9277,423.3145,2059.0
2022-07-25 11:50:00,437.89,437.89,437.29,437.35,1800.0,423.4015,423.4015,422.8213,422.8794,1800.0
2022-07-25 12:00:00,437.18,438.05,437.18,437.29,2811.0,422.715,423.5562,422.715,422.8213,2811.0
2022-07-25 12:10:00,437.31,437.33,436.41,436.87,2300.0,422.8407,422.86,421.9705,422.4152,2300.0
2022-07-25 12:20:00,436.65,437.13,436.32,436.32,3250.0,422.2025,422.6666,421.8834,421.8834,3250.0
2022-07-25 12:30:00,436.83,436.93,436.62,436.93,980.0,422.3766,422.4733,422.1735,422.4733,980.0
2022-07-25 12:40:00,436.9,437.87,436.89,437.56,4350.0,422.4443,423.3822,422.4346,423.0824,4350.0
2022-07-25 12:50:00,437.38,438.15,436.94,437.51,3207.0,422.9084,423.6529,422.4829,423.0341,3207.0
2022-07-25 13:00:00,437.7,437.95,437.29,437.59,2319.0,423.2178,423.4595,422.8213,423.1114,2319.0
2022-07-25 13:10:00,437.83,437.85,437.12,437.49,1925.0,423.3435,423.3628,422.657,423.0147,1925.0
2022-07-25 13:20:00,437.4,437.4,436.32,436.41,2584.0,422.9277,422.9277,421.8834,421.9705,2584.0
2022-07-25 13:30:00,436.47,436.47,435.45,435.46,2473.0,422.0285,422.0285,421.0422,421.0519,2473.0
2022-07-25 13:40:00,435.43,435.81,435.31,435.31,3475.0,421.0229,421.3903,420.9069,420.9069,3475.0
2022-07-25 13:50:00,435.29,435.67,435.04,435.14,3218.0,420.8875,421.2549,420.6458,420.7425,3218.0
2022-07-25 14:00:00,435.1,435.2,434.38,434.5,3063.0,420.7038,420.8005,420.0076,420.1237,3063.0
2022-07-25 14:10:00,434.72,434.93,434.12,434.18,2606.0,420.3364,420.5394,419.7562,419.8142,2606.0
2022-07-25 14:20:00,433.88,434.45,433.69,434.06,2643.0,419.5242,420.0753,419.3405,419.6982,2643.0
2022-07-25 14:30:00,434.14,434.86,434.14,434.77,2370.0,419.7756,420.4717,419.7756,420.3847,2370.0
2022-07-25 14:40:00,434.75,435.13,434.01,434.22,4351.0,420.3654,420.7328,419.6499,419.8529,4351.0
2022-07-25 14:50:00,434.03,434.08,433.46,433.66,3641.0,419.6692,419.7176,419.1181,419.3115,3641.0
2022-07-25 15:00:00,433.74,434.62,433.16,433.59,4759.0,419.3888,420.2397,418.828,419.2438,4759.0
2022-07-25 15:10:00,433.62,433.62,432.54,433.06,3815.0,419.2728,419.2728,418.2285,418.7313,3815.0
2022-07-25 15:20:00,433.24,434.16,433.24,433.48,4416.0,418.9053,419.7949,418.9053,419.1374,4416.0
2022-07-25 15:30:00,433.28,435.19,433.2,435.19,7730.0,418.944,420.7908,418.8667,420.7908,7730.0
2022-07-25 15:40:00,435.14,436.53,434.89,436.29,9999.0,420.7425,422.0865,420.5008,421.8544,9999.0
2022-07-25 15:50:00,436.45,438.2,436.06,437.32,39888.0,422.0091,423.7012,421.632,422.8504,39888.0
2022-07-26 09:30:00,434.33,441.61,432.3,439.71,10643.0,419.9593,426.9984,417.9965,425.1613,10643.0
2022-07-26 09:40:00,441.96,445.62,439.95,441.1,15006.0,427.3368,430.8757,425.3933,426.5053,15006.0
2022-07-26 09:50:00,442.5,443.45,439.76,440.87,8774.0,427.859,428.7775,425.2096,426.2829,8774.0
2022-07-26 10:00:00,441.39,444.24,440.49,443.1,11942.0,426.7857,429.5414,425.9155,428.4391,11942.0
2022-07-26 10:10:00,442.36,442.36,438.96,440.3,5321.0,427.7236,427.7236,424.4361,425.7318,5321.0
2022-07-26 10:20:00,439.9,442.77,439.9,441.61,7500.0,425.345,428.12,425.345,426.9984,7500.0
2022-07-26 10:30:00,441.01,441.65,440.34,441.18,4030.0,426.4183,427.0371,425.7704,426.5826,4030.0
2022-07-26 10:40:00,441.11,441.62,438.8,438.8,4303.0,426.515,427.0081,424.2814,424.2814,4303.0
2022-07-26 10:50:00,438.79,442.28,438.79,441.82,8032.0,424.2717,427.6462,424.2717,427.2015,8032.0
2022-07-26 11:00:00,441.36,443.6,441.36,442.44,11433.0,426.7567,428.9226,426.7567,427.8009,11433.0
2022-07-26 11:10:00,442.74,444.99,442.59,444.55,7313.0,428.091,430.2666,427.946,429.8411,7313.0
2022-07-26 11:20:00,444.51,445.97,443.94,444.25,18559.0,429.8025,431.2142,429.2513,429.5511,18559.0
2022-07-26 11:30:00,444.42,445.02,443.46,443.94,9984.0,429.7154,430.2956,428.7872,429.2513,9984.0
2022-07-26 11:40:00,444.28,445.36,444.17,444.22,8133.0,429.5801,430.6243,429.4737,429.5221,8133.0
2022-07-26 11:50:00,444.12,444.37,441.67,442.68,18302.0,429.4254,429.6671,427.0564,428.033,18302.0
2022-07-26 12:00:00,442.58,443.65,442.45,442.86,6912.0,427.9363,428.9709,427.8106,428.2071,6912.0
2022-07-26 12:10:00,443.06,444.3,442.4,443.65,6606.0,428.4004,429.5994,427.7623,428.9709,6606.0
2022-07-26 12:20:00,444.02,444.9,443.5,444.87,10106.0,429.3287,430.1796,428.8259,430.1505,10106.0
2022-07-26 12:30:00,445.07,445.3,443.38,443.38,12671.0,430.3439,430.5663,428.7098,428.7098,12671.0
2022-07-26 12:40:00,443.81,444.32,442.93,443.46,23240.0,429.1256,429.6187,428.2747,428.7872,23240.0
2022-07-26 12:50:00,443.37,444.4,442.4,443.25,23192.0,428.7002,429.6961,427.7623,428.5841,23192.0
2022-07-26 13:00:00,442.98,445.32,442.91,445.32,6889.0,428.3231,430.5857,428.2554,430.5857,6889.0
2022-07-26 13:10:00,445.32,445.69,444.02,444.66,9656.0,430.5857,430.9434,429.3287,429.9475,9656.0
2022-07-26 13:20:00,444.66,444.89,443.7,443.71,7800.0,429.9475,430.1699,429.0193,429.0289,7800.0
2022-07-26 13:30:00,443.56,443.57,442.49,442.8,11909.0,428.8839,428.8936,427.8493,428.149,11909.0
2022-07-26 13:40:00,442.73,443.51,442.72,443.47,7973.0,428.0814,428.8355,428.0717,428.7969,7973.0
2022-07-26 13:50:00,443.68,444.55,442.88,442.88,9587.0,428.9999,429.8411,428.2264,428.2264,9587.0
2022-07-26 14:00:00,443.1,444.41,442.87,442.97,5674.0,428.4391,429.7058,428.2167,428.3134,5674.0
2022-07-26 14:10:00,442.9,443.3,442.36,442.36,2901.0,428.2457,428.6325,427.7236,427.7236,2901.0
2022-07-26 14:20:00,442.44,443.08,442.44,442.77,4050.0,427.8009,428.4198,427.8009,428.12,4050.0
2022-07-26 14:30:00,442.87,443.2,442.5,442.5,2165.0,428.2167,428.5358,427.859,427.859,2165.0
2022-07-26 14:40:00,442.67,443.39,442.1,442.17,5102.0,428.0233,428.7195,427.4722,427.5399,5102.0
2022-07-26 14:50:00,442.13,442.58,441.82,441.91,5511.0,427.5012,427.9363,427.2015,427.2885,5511.0
2022-07-26 15:00:00,442.08,442.27,440.59,440.9,8937.0,427.4529,427.6366,426.0122,426.3119,8937.0
2022-07-26 15:10:00,440.81,441.82,440.81,441.65,4464.0,426.2249,427.2015,426.2249,427.0371,4464.0
2022-07-26 15:20:00,441.8,441.8,440.62,441.23,5627.0,427.1821,427.1821,426.0412,426.631,5627.0
2022-07-26 15:30:00,441.43,442.6,441.07,442.6,8219.0,426.8244,427.9557,426.4763,427.9557,8219.0
2022-07-26 15:40:00,442.59,442.74,442.1,442.63,11176.0,427.946,428.091,427.4722,427.9847,11176.0
2022-07-26 15:50:00,442.74,444.44,442.37,442.89,44065.0,428.091,429.7348,427.7333,428.2361,44065.0
2022-07-27 09:30:00,448.65,450.98,447.75,447.75,35365.0,433.8055,436.0584,432.9353,432.9353,35365.0
2022-07-27 09:40:00,447.87,451.25,447.32,450.52,7200.0,433.0513,436.3195,432.5195,435.6136,7200.0
2022-07-27 09:50:00,450.08,450.38,448.61,449.96,7540.0,435.1882,435.4782,433.7668,435.0721,7540.0
2022-07-27 10:00:00,449.94,451.07,449.63,449.71,12080.0,435.0528,436.1454,434.7531,434.8304,12080.0
2022-07-27 10:10:00,450.04,451.86,450.04,450.91,8077.0,435.1495,436.9093,435.1495,435.9907,8077.0
2022-07-27 10:20:00,451.29,451.8,450.14,450.42,7035.0,436.3581,436.8513,435.2462,435.5169,7035.0
2022-07-27 10:30:00,450.46,450.67,449.56,449.59,5906.0,435.5556,435.7586,434.6854,434.7144,5906.0
2022-07-27 10:40:00,449.71,450.86,448.77,449.97,11331.0,434.8304,435.9424,433.9215,435.0818,11331.0
2022-07-27 10:50:00,450.0,450.49,449.85,450.49,1207.0,435.1108,435.5846,434.9658,435.5846,1207.0
2022-07-27 11:00:00,450.61,450.74,449.56,449.65,8792.0,435.7006,435.8263,434.6854,434.7724,8792.0
2022-07-27 11:10:00,449.64,451.59,449.64,451.56,7432.0,434.7627,436.6482,434.7627,436.6192,7432.0
2022-07-27 11:20:00,451.56,451.81,450.09,451.5,9004.0,436.6192,436.8609,435.1978,436.5612,9004.0
2022-07-27 11:30:00,451.0,451.57,449.52,449.52,2402.0,436.0777,436.6289,434.6467,434.6467,2402.0
2022-07-27 11:40:00,449.49,449.64,447.77,448.12,4757.0,434.6177,434.7627,432.9546,433.293,4757.0
2022-07-27 11:50:00,448.39,448.77,448.32,448.68,2867.0,433.5541,433.9215,433.4864,433.8345,2867.0
2022-07-27 12:00:00,448.91,449.56,448.8,448.84,1700.0,434.0569,434.6854,433.9505,433.9892,1700.0
2022-07-27 12:10:00,448.36,449.22,448.36,449.22,1437.0,433.5251,434.3566,433.5251,434.3566,1437.0
2022-07-27 12:20:00,449.06,449.86,449.04,449.39,2157.0,434.2019,434.9754,434.1826,434.521,2157.0
2022-07-27 12:30:00,449.68,449.83,448.8,449.12,2000.0,434.8014,434.9464,433.9505,434.2599,2000.0
2022-07-27 12:40:00,448.9,449.08,448.7,448.75,535.0,434.0472,434.2212,433.8538,433.9022,535.0
2022-07-27 12:50:00,449.05,449.28,448.64,448.68,2603.0,434.1922,434.4146,433.7958,433.8345,2603.0
2022-07-27 13:00:00,448.48,448.54,448.0,448.03,1883.0,433.6411,433.6991,433.177,433.206,1883.0
2022-07-27 13:10:00,448.02,448.56,447.93,448.43,1600.0,433.1963,433.7185,433.1093,433.5928,1600.0
2022-07-27 13:20:00,448.28,448.83,448.25,448.77,2601.0,433.4477,433.9795,433.4187,433.9215,2601.0
2022-07-27 13:30:00,448.88,450.29,448.7,450.28,3774.0,434.0279,435.3912,433.8538,435.3815,3774.0
2022-07-27 13:40:00,450.64,450.64,450.03,450.04,1704.0,435.7296,435.7296,435.1398,435.1495,1704.0
2022-07-27 13:50:00,449.44,451.04,449.44,450.85,5632.0,434.5693,436.1164,434.5693,435.9327,5632.0
2022-07-27 14:00:00,450.53,451.25,448.84,449.5,3369.0,435.6233,436.3195,433.9892,434.6274,3369.0
2022-07-27 14:10:00,449.55,449.89,448.81,449.74,1609.0,434.6757,435.0044,433.9602,434.8594,1609.0
2022-07-27 14:20:00,449.73,450.42,448.77,450.42,3903.0,434.8497,435.5169,433.9215,435.5169,3903.0
2022-07-27 14:30:00,449.54,451.22,448.51,450.88,8103.0,434.666,436.2904,433.6701,435.9617,8103.0
2022-07-27 14:40:00,451.24,453.54,451.24,453.33,6653.0,436.3098,438.5337,436.3098,438.3306,6653.0
2022-07-27 14:50:00,453.47,455.46,453.29,453.61,4606.0,438.466,440.3902,438.292,438.6014,4606.0
2022-07-27 15:00:00,453.84,455.63,453.62,455.63,5387.0,438.8238,440.5545,438.611,440.5545,5387.0
2022-07-27 15:10:00,455.63,455.79,454.79,455.3,7759.0,440.5545,440.7092,439.7423,440.2354,7759.0
2022-07-27 15:20:00,455.41,456.32,454.96,455.95,17712.0,440.3418,441.2217,439.9067,440.8639,17712.0
2022-07-27 15:30:00,455.95,456.55,454.87,455.27,15412.0,440.8639,441.4441,439.8197,440.2064,15412.0
2022-07-27 15:40:00,455.17,455.92,454.82,454.89,15951.0,440.1097,440.8349,439.7713,439.839,15951.0
2022-07-27 15:50:00,454.65,454.8,452.46,452.46,39065.0,439.607,439.752,437.4894,437.4894,39065.0
2022-07-28 09:30:00,456.11,459.08,453.58,457.55,23464.0,441.0186,443.8904,438.5724,442.411,23464.0
2022-07-28 09:40:00,457.92,458.92,454.61,455.66,25121.0,442.7688,443.7357,439.5683,440.5835,25121.0
2022-07-28 09:50:00,456.0,456.62,453.2,456.47,10280.0,440.9123,441.5118,438.2049,441.3667,10280.0
2022-07-28 10:00:00,456.62,459.43,455.22,456.06,14297.0,441.5118,444.2288,440.1581,440.9703,14297.0
2022-07-28 10:10:00,456.42,458.5,456.04,456.98,20861.0,441.3184,443.3296,440.951,441.8599,20861.0
2022-07-28 10:20:00,456.98,457.39,455.0,455.49,4679.0,441.8599,442.2563,439.9454,440.4192,4679.0
2022-07-28 10:30:00,455.8,457.18,454.84,456.23,4874.0,440.7189,442.0532,439.7907,441.1347,4874.0
2022-07-28 10:40:00,456.49,457.85,456.27,457.65,3001.0,441.3861,442.7011,441.1734,442.5077,3001.0
2022-07-28 10:50:00,457.19,459.75,457.19,459.75,18201.0,442.0629,444.5382,442.0629,444.5382,18201.0
2022-07-28 11:00:00,460.0,463.42,459.95,462.8,7099.0,444.7799,448.0868,444.7316,447.4873,7099.0
2022-07-28 11:10:00,462.12,464.49,462.12,464.48,4735.0,446.8298,449.1214,446.8298,449.1117,4735.0
2022-07-28 11:20:00,463.95,468.86,463.93,468.86,4374.0,448.5992,453.3468,448.5799,453.3468,4374.0
2022-07-28 11:30:00,468.5,468.79,467.36,468.1,4335.0,452.9987,453.2791,451.8964,452.6119,4335.0
2022-07-28 11:40:00,468.83,469.34,468.77,468.9,1900.0,453.3178,453.8109,453.2598,453.3855,1900.0
2022-07-28 11:50:00,469.29,469.29,467.69,467.69,1345.0,453.7626,453.7626,452.2155,452.2155,1345.0
2022-07-28 12:00:00,467.75,469.63,467.74,469.63,5681.0,452.2735,454.0913,452.2638,454.0913,5681.0
2022-07-28 12:10:00,469.77,470.52,469.16,469.16,3540.0,454.2267,454.9519,453.6369,453.6369,3540.0
2022-07-28 12:20:00,469.0,470.6,468.82,470.6,2961.0,453.4822,455.0292,453.3081,455.0292,2961.0
2022-07-28 12:30:00,470.43,471.05,469.61,471.05,2328.0,454.8648,455.4643,454.072,455.4643,2328.0
2022-07-28 12:40:00,471.27,471.39,470.69,470.99,1489.0,455.677,455.7931,455.1162,455.4063,1489.0
2022-07-28 12:50:00,471.14,472.3,471.09,471.73,5946.0,455.5513,456.673,455.503,456.1218,5946.0
2022-07-28 13:00:00,471.16,472.59,470.78,472.47,2652.0,455.5707,456.9534,455.2033,456.8373,2652.0
2022-07-28 13:10:00,472.5,473.9,472.29,473.43,8476.0,456.8663,458.22,456.6633,457.7656,8476.0
2022-07-28 13:20:00,473.76,474.97,473.76,474.97,2834.0,458.0847,459.2546,458.0847,459.2546,2834.0
2022-07-28 13:30:00,474.95,476.29,474.95,475.83,3475.0,459.2353,460.5309,459.2353,460.0862,3475.0
2022-07-28 13:40:00,476.25,476.25,475.33,475.76,1904.0,460.4923,460.4923,459.6027,460.0185,1904.0
2022-07-28 13:50:00,476.2,477.37,476.06,476.59,4776.0,460.4439,461.5752,460.3086,460.821,4776.0
2022-07-28 14:00:00,476.47,476.47,475.23,475.69,9200.0,460.705,460.705,459.506,459.9508,9200.0
2022-07-28 14:10:00,475.91,476.72,475.85,476.18,8801.0,460.1635,460.9467,460.1055,460.4246,8801.0
2022-07-28 14:20:00,476.14,476.33,475.57,476.08,3666.0,460.3859,460.5696,459.8348,460.3279,3666.0
2022-07-28 14:30:00,475.97,476.38,475.54,475.9,5000.0,460.2215,460.618,459.8058,460.1539,5000.0
2022-07-28 14:40:00,475.96,475.96,474.93,475.02,4505.0,460.2119,460.2119,459.2159,459.303,4505.0
2022-07-28 14:50:00,475.14,475.32,474.53,474.56,1711.0,459.419,459.593,458.8292,458.8582,1711.0
2022-07-28 15:00:00,474.69,476.04,474.69,475.1,3772.0,458.9839,460.2892,458.9839,459.3803,3772.0
2022-07-28 15:10:00,474.88,475.29,474.06,474.06,2839.0,459.1676,459.564,458.3747,458.3747,2839.0
2022-07-28 15:20:00,474.12,475.26,473.98,475.26,4468.0,458.4327,459.535,458.2974,459.535,4468.0
2022-07-28 15:30:00,475.17,475.72,474.42,474.59,6835.0,459.448,459.9798,458.7228,458.8872,6835.0
2022-07-28 15:40:00,474.37,475.56,473.86,475.5,8220.0,458.6745,459.8251,458.1814,459.7671,8220.0
2022-07-28 15:50:00,475.38,475.56,473.84,474.08,32571.0,459.6511,459.8251,458.162,458.3941,32571.0
2022-07-29 09:30:00,475.04,478.6,474.03,478.6,24875.0,459.3223,462.7645,458.3457,462.7645,24875.0
2022-07-29 09:40:00,476.76,480.49,475.96,477.41,24634.0,460.9854,464.592,460.2119,461.6139,24634.0
2022-07-29 09:50:00,478.0,480.13,476.94,478.42,44472.0,462.1844,464.2439,461.1594,462.5905,44472.0
2022-07-29 10:00:00,478.33,481.74,477.14,478.94,9132.0,462.5035,465.8006,461.3528,463.0933,9132.0
2022-07-29 10:10:00,478.69,479.5,477.76,478.32,11773.0,462.8515,463.6347,461.9523,462.4938,11773.0
2022-07-29 10:20:00,478.69,479.28,477.67,478.69,6274.0,462.8515,463.422,461.8653,462.8515,6274.0
2022-07-29 10:30:00,479.22,479.59,478.6,478.91,5679.0,463.364,463.7218,462.7645,463.0643,5679.0
2022-07-29 10:40:00,478.92,479.4,478.03,478.03,34346.0,463.0739,463.538,462.2134,462.2134,34346.0
2022-07-29 10:50:00,478.13,478.66,477.85,478.21,4215.0,462.3101,462.8225,462.0393,462.3874,4215.0
2022-07-29 11:00:00,478.05,479.22,478.05,479.18,4188.0,462.2327,463.364,462.2327,463.3253,4188.0
2022-07-29 11:10:00,478.82,479.25,478.67,479.11,2399.0,462.9772,463.393,462.8322,463.2576,2399.0
2022-07-29 11:20:00,478.89,478.89,475.08,476.21,12219.0,463.0449,463.0449,459.361,460.4536,12219.0
2022-07-29 11:30:00,476.36,477.93,476.36,477.93,3657.0,460.5986,462.1167,460.5986,462.1167,3657.0
2022-07-29 11:40:00,477.92,479.03,477.82,478.33,8356.0,462.107,463.1803,462.0103,462.5035,8356.0
2022-07-29 11:50:00,478.64,479.19,478.42,479.19,7540.0,462.8032,463.335,462.5905,463.335,7540.0
2022-07-29 12:00:00,479.71,480.13,479.19,479.2,2749.0,463.8378,464.2439,463.335,463.3447,2749.0
2022-07-29 12:10:00,479.14,479.76,478.85,479.04,1776.0,463.2867,463.8861,463.0062,463.19,1776.0
2022-07-29 12:20:00,479.15,479.24,478.29,478.98,1012.0,463.2963,463.3833,462.4648,463.1319,1012.0
2022-07-29 12:30:00,479.22,479.67,478.47,478.52,1601.0,463.364,463.7991,462.6388,462.6872,1601.0
2022-07-29 12:40:00,478.56,479.07,478.5,478.95,3332.0,462.7258,463.219,462.6678,463.1029,3332.0
2022-07-29 12:50:00,478.97,479.48,478.71,479.22,11243.0,463.1223,463.6154,462.8709,463.364,11243.0
2022-07-29 13:00:00,479.06,479.06,477.95,478.01,1601.0,463.2093,463.2093,462.136,462.194,1601.0
2022-07-29 13:10:00,477.96,478.55,477.74,477.84,721.0,462.1457,462.7162,461.933,462.0297,721.0
2022-07-29 13:20:00,477.98,478.16,477.37,477.37,1600.0,462.165,462.3391,461.5752,461.5752,1600.0
2022-07-29 13:30:00,477.91,478.05,477.13,477.86,8178.0,462.0973,462.2327,461.3432,462.049,8178.0
2022-07-29 13:40:00,477.44,477.71,477.26,477.71,990.0,461.6429,461.904,461.4689,461.904,990.0
2022-07-29 13:50:00,478.37,478.77,477.94,478.28,2904.0,462.5421,462.9289,462.1264,462.4551,2904.0
2022-07-29 14:00:00,477.89,478.93,477.89,478.93,2124.0,462.078,463.0836,462.078,463.0836,2124.0
2022-07-29 14:10:00,478.78,478.82,477.98,478.63,3476.0,462.9386,462.9772,462.165,462.7935,3476.0
2022-07-29 14:20:00,478.46,478.99,478.28,478.57,2564.0,462.6292,463.1416,462.4551,462.7355,2564.0
2022-07-29 14:30:00,478.7,478.85,478.25,478.25,2008.0,462.8612,463.0062,462.4261,462.4261,2008.0
2022-07-29 14:40:00,478.25,479.55,478.16,479.22,30458.0,462.4261,463.6831,462.3391,463.364,30458.0
2022-07-29 14:50:00,479.4,479.5,478.76,479.08,12745.0,463.538,463.6347,462.9192,463.2286,12745.0
2022-07-29 15:00:00,479.28,480.33,479.28,479.96,3339.0,463.422,464.4373,463.422,464.0795,3339.0
2022-07-29 15:10:00,480.04,480.78,479.92,480.78,3627.0,464.1569,464.8724,464.0408,464.8724,3627.0
2022-07-29 15:20:00,480.89,482.15,480.44,482.13,9520.0,464.9787,466.1971,464.5436,466.1777,9520.0
2022-07-29 15:30:00,482.22,483.29,481.88,483.09,14417.0,466.2647,467.2993,465.936,467.106,14417.0
2022-07-29 15:40:00,482.65,483.1,482.4,482.67,9729.0,466.6805,467.1156,466.4388,466.6999,9729.0
2022-07-29 15:50:00,482.92,482.99,480.56,480.83,60636.0,466.9416,467.0093,464.6597,464.9207,60636.0
2022-08-01 09:30:00,476.97,478.88,475.73,476.42,10106.0,461.1885,463.0353,459.9895,460.6566,10106.0
2022-08-01 09:40:00,474.78,478.47,474.78,476.54,6706.0,459.0709,462.6388,459.0709,460.7727,6706.0
2022-08-01 09:50:00,477.01,481.87,477.01,480.38,12343.0,461.2271,465.9263,461.2271,464.4856,12343.0
2022-08-01 10:00:00,480.01,481.78,479.6,480.16,19538.0,464.1279,465.8393,463.7314,464.2729,19538.0
2022-08-01 10:10:00,480.0,480.8,479.14,479.64,3100.0,464.1182,464.8917,463.2867,463.7701,3100.0
2022-08-01 10:20:00,477.91,478.31,475.59,475.59,3830.0,462.0973,462.4841,459.8541,459.8541,3830.0
2022-08-01 10:30:00,475.89,478.84,475.89,478.84,3018.0,460.1442,462.9966,460.1442,462.9966,3018.0
2022-08-01 10:40:00,479.4,481.88,479.4,481.09,1014.0,463.538,465.936,463.538,465.1721,1014.0
2022-08-01 10:50:00,481.72,484.26,481.72,483.31,9460.0,465.7813,468.2372,465.7813,467.3187,9460.0
2022-08-01 11:00:00,483.42,483.51,481.64,481.65,4900.0,467.425,467.5121,465.7039,465.7136,4900.0
2022-08-01 11:10:00,482.27,482.27,481.22,481.91,3719.0,466.3131,466.3131,465.2978,465.965,3719.0
2022-08-01 11:20:00,481.87,483.02,481.52,483.02,2300.0,465.9263,467.0383,465.5879,467.0383,2300.0
2022-08-01 11:30:00,482.38,482.38,481.18,481.76,700.0,466.4194,466.4194,465.2592,465.82,700.0
2022-08-01 11:40:00,481.16,481.81,481.11,481.78,900.0,465.2398,465.8683,465.1915,465.8393,900.0
2022-08-01 11:50:00,482.08,482.56,480.87,481.1,3202.0,466.1294,466.5935,464.9594,465.1818,3202.0
2022-08-01 12:00:00,480.73,481.23,480.26,480.51,3301.0,464.824,465.3075,464.3696,464.6113,3301.0
2022-08-01 12:10:00,480.52,480.53,479.17,479.59,2100.0,464.621,464.6307,463.3157,463.7218,2100.0
2022-08-01 12:20:00,479.54,480.33,479.54,480.14,2280.0,463.6734,464.4373,463.6734,464.2536,2280.0
2022-08-01 12:30:00,480.12,480.12,479.22,479.23,2400.0,464.2342,464.2342,463.364,463.3737,2400.0
2022-08-01 12:40:00,479.13,479.5,478.91,479.25,1300.0,463.277,463.6347,463.0643,463.393,1300.0
2022-08-01 12:50:00,479.2,479.51,479.0,479.15,1161.0,463.3447,463.6444,463.1513,463.2963,1161.0
2022-08-01 13:00:00,479.17,479.17,477.95,478.77,800.0,463.3157,463.3157,462.136,462.9289,800.0
2022-08-01 13:10:00,479.06,479.98,478.69,478.69,3240.0,463.2093,464.0989,462.8515,462.8515,3240.0
2022-08-01 13:20:00,478.83,480.37,478.34,480.06,5300.0,462.9869,464.476,462.5131,464.1762,5300.0
2022-08-01 13:30:00,480.07,480.34,479.35,480.28,7607.0,464.1859,464.4469,463.4897,464.3889,7607.0
2022-08-01 13:40:00,480.12,480.62,479.29,480.26,6889.0,464.2342,464.7177,463.4317,464.3696,6889.0
2022-08-01 13:50:00,480.24,480.82,479.95,480.81,1800.0,464.3503,464.9111,464.0699,464.9014,1800.0
2022-08-01 14:00:00,480.8,480.8,479.52,479.66,3533.0,464.8917,464.8917,463.6541,463.7894,3533.0
2022-08-01 14:10:00,479.69,480.49,479.69,480.04,1600.0,463.8185,464.592,463.8185,464.1569,1600.0
2022-08-01 14:20:00,479.85,479.85,478.83,478.83,917.0,463.9732,463.9732,462.9869,462.9869,917.0
2022-08-01 14:30:00,479.16,479.23,478.78,478.9,912.0,463.306,463.3737,462.9386,463.0546,912.0
2022-08-01 14:40:00,478.71,478.78,478.11,478.11,1626.0,462.8709,462.9386,462.2907,462.2907,1626.0
2022-08-01 14:50:00,477.93,479.44,477.84,479.35,2904.0,462.1167,463.5767,462.0297,463.4897,2904.0
2022-08-01 15:00:00,479.16,479.16,478.52,479.12,1800.0,463.306,463.306,462.6872,463.2673,1800.0
2022-08-01 15:10:00,478.86,479.05,478.62,478.74,2500.0,463.0159,463.1996,462.7839,462.8999,2500.0
2022-08-01 15:20:00,478.33,478.33,477.05,477.33,7373.0,462.5035,462.5035,461.2658,461.5365,7373.0
2022-08-01 15:30:00,477.28,477.95,477.07,477.74,10308.0,461.4882,462.136,461.2851,461.933,10308.0
2022-08-01 15:40:00,477.83,478.62,477.48,478.46,10479.0,462.02,462.7839,461.6816,462.6292,10479.0
2022-08-01 15:50:00,478.63,478.77,476.28,476.68,37021.0,462.7935,462.9289,460.5213,460.908,37021.0
2022-08-02 09:30:00,472.51,475.6,471.86,475.44,10183.0,456.876,459.8638,456.2475,459.7091,10183.0
2022-08-02 09:40:00,475.31,478.29,474.99,478.29,1200.0,459.5834,462.4648,459.274,462.4648,1200.0
2022-08-02 09:50:00,477.34,479.45,476.51,479.4,3200.0,461.5462,463.5864,460.7437,463.538,3200.0
2022-08-02 10:00:00,479.32,480.86,478.65,479.48,7125.0,463.4607,464.9497,462.8129,463.6154,7125.0
2022-08-02 10:10:00,478.32,480.76,477.95,480.76,5444.0,462.4938,464.8531,462.136,464.8531,5444.0
2022-08-02 10:20:00,481.31,481.49,479.12,479.41,3898.0,465.3849,465.5589,463.2673,463.5477,3898.0
2022-08-02 10:30:00,480.05,482.42,480.04,481.49,5295.0,464.1665,466.4581,464.1569,465.5589,5295.0
2022-08-02 10:40:00,481.53,481.83,480.48,481.4,4515.0,465.5976,465.8876,464.5823,465.4719,4515.0
2022-08-02 10:50:00,481.96,483.18,481.96,482.28,2297.0,466.0133,467.193,466.0133,466.3228,2297.0
2022-08-02 11:00:00,482.23,483.61,479.42,479.72,6425.0,466.2744,467.6088,463.5574,463.8475,6425.0
2022-08-02 11:10:00,480.12,480.12,478.96,479.08,2580.0,464.2342,464.2342,463.1126,463.2286,2580.0
2022-08-02 11:20:00,478.96,480.69,478.35,479.72,2226.0,463.1126,464.7854,462.5228,463.8475,2226.0
2022-08-02 11:30:00,480.31,480.87,479.06,480.22,1100.0,464.4179,464.9594,463.2093,464.3309,1100.0
2022-08-02 11:40:00,480.23,480.45,478.66,479.28,4504.0,464.3406,464.5533,462.8225,463.422,4504.0
2022-08-02 11:50:00,480.51,480.51,480.06,480.06,1609.0,464.6113,464.6113,464.1762,464.1762,1609.0
2022-08-02 12:00:00,480.51,482.35,480.19,481.97,2720.0,464.6113,466.3904,464.3019,466.023,2720.0
2022-08-02 12:10:00,481.45,482.37,481.45,482.15,1588.0,465.5202,466.4098,465.5202,466.1971,1588.0
2022-08-02 12:20:00,482.47,483.52,482.47,483.43,1100.0,466.5065,467.5217,466.5065,467.4347,1100.0
2022-08-02 12:30:00,483.51,484.42,483.27,484.11,7147.0,467.5121,468.392,467.28,468.0922,7147.0
2022-08-02 12:40:00,484.93,484.93,484.07,484.08,1009.0,468.8851,468.8851,468.0535,468.0632,1009.0
2022-08-02 12:50:00,483.97,484.93,483.78,484.93,3462.0,467.9568,468.8851,467.7731,468.8851,3462.0
2022-08-02 13:00:00,484.59,485.19,483.36,484.08,3615.0,468.5563,469.1365,467.367,468.0632,3615.0
2022-08-02 13:10:00,483.92,484.17,483.83,483.84,738.0,467.9085,468.1502,467.8215,467.8311,738.0
2022-08-02 13:20:00,483.96,483.97,481.74,481.75,2185.0,467.9472,467.9568,465.8006,465.8103,2185.0
2022-08-02 13:30:00,481.87,482.11,480.59,480.82,4807.0,465.9263,466.1584,464.6887,464.9111,4807.0
2022-08-02 13:40:00,481.06,481.47,480.24,480.62,2235.0,465.1431,465.5396,464.3503,464.7177,2235.0
2022-08-02 13:50:00,480.66,480.98,480.04,480.04,1311.0,464.7564,465.0658,464.1569,464.1569,1311.0
2022-08-02 14:00:00,480.97,482.89,480.9,482.89,3146.0,465.0561,466.9126,464.9884,466.9126,3146.0
2022-08-02 14:10:00,482.88,482.88,481.74,481.82,900.0,466.9029,466.9029,465.8006,465.878,900.0
2022-08-02 14:20:00,482.01,482.64,481.73,482.64,1812.0,466.0617,466.6708,465.791,466.6708,1812.0
2022-08-02 14:30:00,482.77,482.95,481.92,481.92,3115.0,466.7965,466.9706,465.9747,465.9747,3115.0
2022-08-02 14:40:00,481.71,481.89,480.93,481.37,2105.0,465.7716,465.9457,465.0174,465.4429,2105.0
2022-08-02 14:50:00,481.54,481.54,479.76,480.39,3250.0,465.6072,465.6072,463.8861,464.4953,3250.0
2022-08-02 15:00:00,480.22,481.05,480.22,480.44,2150.0,464.3309,465.1335,464.3309,464.5436,2150.0
2022-08-02 15:10:00,480.44,480.61,479.28,479.29,2352.0,464.5436,464.708,463.422,463.4317,2352.0
2022-08-02 15:20:00,479.06,480.17,478.7,480.17,1900.0,463.2093,464.2826,462.8612,464.2826,1900.0
2022-08-02 15:30:00,479.84,480.41,479.56,479.8,4156.0,463.9635,464.5146,463.6928,463.9248,4156.0
2022-08-02 15:40:00,479.36,479.5,478.35,478.47,7282.0,463.4994,463.6347,462.5228,462.6388,7282.0
2022-08-02 15:50:00,479.21,479.59,476.92,477.95,22652.0,463.3543,463.7218,461.1401,462.136,22652.0
2022-08-03 09:30:00,481.76,483.8,480.2,483.26,4426.0,465.82,467.7925,464.3116,467.2703,4426.0
2022-08-03 09:40:00,482.7,482.7,478.08,479.81,10742.0,466.7289,466.7289,462.2617,463.9345,10742.0
2022-08-03 09:50:00,479.81,484.51,479.51,483.83,3310.0,463.9345,468.479,463.6444,467.8215,3310.0
2022-08-03 10:00:00,483.92,488.57,483.92,487.54,9358.0,467.9085,472.4046,467.9085,471.4087,9358.0
2022-08-03 10:10:00,487.52,488.25,485.81,486.24,7473.0,471.3894,472.0952,469.736,470.1517,7473.0
2022-08-03 10:20:00,486.64,486.71,485.65,486.7,9030.0,470.5385,470.6062,469.5813,470.5965,9030.0
2022-08-03 10:30:00,486.63,486.63,484.72,485.8,10970.0,470.5288,470.5288,468.682,469.7263,10970.0
2022-08-03 10:40:00,485.56,486.67,485.21,486.67,6837.0,469.4942,470.5675,469.1558,470.5675,6837.0
2022-08-03 10:50:00,487.49,487.72,486.59,487.14,3701.0,471.3604,471.5828,470.4902,471.022,3701.0
2022-08-03 11:00:00,487.32,489.38,487.19,489.38,1578.0,471.196,473.1878,471.0703,473.1878,1578.0
2022-08-03 11:10:00,489.49,491.46,489.49,491.15,11062.0,473.2942,475.199,473.2942,474.8993,11062.0
2022-08-03 11:20:00,491.13,491.51,490.77,491.05,12037.0,474.8799,475.2474,474.5318,474.8026,12037.0
2022-08-03 11:30:00,491.15,491.87,490.33,491.27,5155.0,474.8993,475.5955,474.1064,475.0153,5155.0
2022-08-03 11:40:00,491.64,492.91,491.44,492.3,5151.0,475.3731,476.601,475.1797,476.0112,5151.0
2022-08-03 11:50:00,492.41,493.84,491.69,493.48,7143.0,476.1176,477.5003,475.4214,477.1522,7143.0
2022-08-03 12:00:00,493.32,494.1,493.32,493.41,3444.0,476.9975,477.7517,476.9975,477.0845,3444.0
2022-08-03 12:10:00,493.68,494.37,493.16,493.26,6845.0,477.3456,478.0127,476.8428,476.9395,6845.0
2022-08-03 12:20:00,493.61,493.76,491.24,491.24,3971.0,477.2779,477.4229,474.9863,474.9863,3971.0
2022-08-03 12:30:00,491.24,492.69,490.96,492.26,3642.0,474.9863,476.3883,474.7156,475.9725,3642.0
2022-08-03 12:40:00,492.58,492.96,492.58,492.96,200.0,476.282,476.6494,476.282,476.6494,200.0
2022-08-03 12:50:00,492.78,492.78,492.43,492.7,1352.0,476.4753,476.4753,476.1369,476.398,1352.0
2022-08-03 13:00:00,492.97,495.03,492.96,494.75,4310.0,476.6591,478.6509,476.6494,478.3802,4310.0
2022-08-03 13:10:00,494.63,496.46,494.38,496.46,19400.0,478.2641,480.0336,478.0224,480.0336,19400.0
2022-08-03 13:20:00,496.3,496.73,495.8,496.52,5962.0,479.8789,480.2946,479.3954,480.0916,5962.0
2022-08-03 13:30:00,496.25,496.72,495.42,495.42,9040.0,479.8305,480.285,479.028,479.028,9040.0
2022-08-03 13:40:00,495.27,496.57,495.17,496.51,6235.0,478.883,480.1399,478.7863,480.0819,6235.0
2022-08-03 13:50:00,496.77,496.77,495.14,495.14,7698.0,480.3333,480.3333,478.7573,478.7573,7698.0
2022-08-03 14:00:00,495.32,496.01,495.19,495.71,1502.0,478.9313,479.5985,478.8056,479.3084,1502.0
2022-08-03 14:10:00,495.83,496.36,495.1,496.36,5262.0,479.4244,479.9369,478.7186,479.9369,5262.0
2022-08-03 14:20:00,496.48,496.67,495.54,495.93,1836.0,480.0529,480.2366,479.144,479.5211,1836.0
2022-08-03 14:30:00,495.77,495.92,495.48,495.54,1946.0,479.3664,479.5115,479.086,479.144,1946.0
2022-08-03 14:40:00,495.5,495.77,495.0,495.65,2040.0,479.1053,479.3664,478.6219,479.2504,2040.0
2022-08-03 14:50:00,495.7,496.63,495.7,496.17,3125.0,479.2987,480.198,479.2987,479.7532,3125.0
2022-08-03 15:00:00,496.16,496.85,496.02,496.46,5695.0,479.7435,480.4107,479.6081,480.0336,5695.0
2022-08-03 15:10:00,496.42,496.57,495.48,496.44,4919.0,479.9949,480.1399,479.086,480.0142,4919.0
2022-08-03 15:20:00,496.4,496.52,495.51,495.71,4974.0,479.9756,480.0916,479.115,479.3084,4974.0
2022-08-03 15:30:00,495.64,495.7,494.68,495.19,4619.0,479.2407,479.2987,478.3125,478.8056,4619.0
2022-08-03 15:40:00,494.86,497.12,494.86,496.83,13149.0,478.4865,480.6717,478.4865,480.3913,13149.0
2022-08-03 15:50:00,496.87,497.09,495.87,496.28,55883.0,480.43,480.6427,479.4631,479.8595,55883.0
2022-08-04 09:30:00,495.67,496.36,494.22,494.46,45535.0,479.2697,479.9369,477.8677,478.0998,45535.0
2022-08-04 09:40:00,494.62,496.6,494.4,496.05,3843.0,478.2545,480.169,478.0417,479.6371,3843.0
2022-08-04 09:50:00,496.0,496.0,492.2,493.75,1585.0,479.5888,479.5888,475.9145,477.4132,1585.0
2022-08-04 10:00:00,493.0,494.46,492.54,492.54,1300.0,476.6881,478.0998,476.2433,476.2433,1300.0
2022-08-04 10:10:00,493.08,493.16,491.01,491.52,2102.0,476.7654,476.8428,474.7639,475.257,2102.0
2022-08-04 10:20:00,491.91,492.15,490.01,490.62,4667.0,475.6341,475.8662,473.797,474.3868,4667.0
2022-08-04 10:30:00,490.46,490.82,488.51,488.51,2857.0,474.2321,474.5802,472.3466,472.3466,2857.0
2022-08-04 10:40:00,488.98,491.0,488.56,491.0,2763.0,472.8011,474.7542,472.395,474.7542,2763.0
2022-08-04 10:50:00,491.47,493.14,491.45,493.14,1610.0,475.2087,476.8234,475.1893,476.8234,1610.0
2022-08-04 11:00:00,493.06,494.53,493.06,494.35,1811.0,476.7461,478.1674,476.7461,477.9934,1811.0
2022-08-04 11:10:00,494.51,495.09,494.1,494.25,9715.0,478.1481,478.7089,477.7517,477.8967,9715.0
2022-08-04 11:20:00,494.97,494.97,492.56,493.02,1767.0,478.5929,478.5929,476.2626,476.7074,1767.0
2022-08-04 11:30:00,493.02,493.45,491.99,492.0,1608.0,476.7074,477.1232,475.7115,475.7212,1608.0
2022-08-04 11:40:00,492.0,493.49,491.84,493.44,2183.0,475.7212,477.1619,475.5664,477.1135,2183.0
2022-08-04 11:50:00,493.47,494.04,493.15,493.48,1500.0,477.1425,477.6937,476.8331,477.1522,1500.0
2022-08-04 12:00:00,493.64,494.29,493.09,493.91,2062.0,477.3069,477.9354,476.7751,477.568,2062.0
2022-08-04 12:10:00,493.92,495.11,493.91,495.11,1600.0,477.5776,478.7283,477.568,478.7283,1600.0
2022-08-04 12:20:00,494.69,495.15,494.49,495.15,3350.0,478.3221,478.7669,478.1288,478.7669,3350.0
2022-08-04 12:30:00,494.84,494.94,493.95,493.95,1252.0,478.4672,478.5639,477.6066,477.6066,1252.0
2022-08-04 12:40:00,494.06,494.06,493.08,493.41,3610.0,477.713,477.713,476.7654,477.0845,3610.0
2022-08-04 12:50:00,493.5,493.93,493.05,493.93,2593.0,477.1715,477.5873,476.7364,477.5873,2593.0
2022-08-04 13:00:00,494.29,495.78,494.29,495.77,3812.0,477.9354,479.3761,477.9354,479.3664,3812.0
2022-08-04 13:10:00,495.75,496.45,495.5,496.45,2644.0,479.3471,480.0239,479.1053,480.0239,2644.0
2022-08-04 13:20:00,496.14,497.09,496.14,496.69,2332.0,479.7242,480.6427,479.7242,480.256,2332.0
2022-08-04 13:30:00,496.46,496.58,495.88,496.16,3300.0,480.0336,480.1496,479.4728,479.7435,3300.0
2022-08-04 13:40:00,495.98,496.51,495.6,496.5,2322.0,479.5695,480.0819,479.202,480.0723,2322.0
2022-08-04 13:50:00,496.6,496.65,496.16,496.63,2896.0,480.169,480.2173,479.7435,480.198,2896.0
2022-08-04 14:00:00,496.38,496.38,495.48,495.48,1200.0,479.9562,479.9562,479.086,479.086,1200.0
2022-08-04 14:10:00,495.3,495.93,494.66,494.66,1900.0,478.912,479.5211,478.2931,478.2931,1900.0
2022-08-04 14:20:00,494.85,495.19,494.38,494.98,2400.0,478.4769,478.8056,478.0224,478.6026,2400.0
2022-08-04 14:30:00,494.98,495.4,494.54,495.15,2588.0,478.6026,479.0087,478.1771,478.7669,2588.0
2022-08-04 14:40:00,494.97,495.57,494.46,495.45,4400.0,478.5929,479.173,478.0998,479.057,4400.0
2022-08-04 14:50:00,495.34,495.98,495.34,495.52,3969.0,478.9506,479.5695,478.9506,479.1247,3969.0
2022-08-04 15:00:00,495.46,496.45,495.46,496.2,3108.0,479.0667,480.0239,479.0667,479.7822,3108.0
2022-08-04 15:10:00,496.35,497.11,496.14,497.11,3442.0,479.9272,480.6621,479.7242,480.6621,3442.0
2022-08-04 15:20:00,496.76,496.99,496.42,496.93,2783.0,480.3237,480.546,479.9949,480.488,2783.0
2022-08-04 15:30:00,496.75,497.35,496.59,496.91,4592.0,480.314,480.8941,480.1593,480.4687,4592.0
2022-08-04 15:40:00,497.29,497.33,496.58,497.06,5435.0,480.8361,480.8748,480.1496,480.6137,5435.0
2022-08-04 15:50:00,497.0,497.91,496.45,496.75,24202.0,480.5557,481.4356,480.0239,480.314,24202.0
2022-08-05 09:30:00,489.61,493.04,489.0,490.94,10273.0,473.4102,476.7267,472.8204,474.6962,10273.0
2022-08-05 09:40:00,489.56,490.81,488.82,490.17,2451.0,473.3619,474.5705,472.6464,473.9517,2451.0
2022-08-05 09:50:00,490.12,490.46,488.73,490.02,2900.0,473.9034,474.2321,472.5593,473.8067,2900.0
2022-08-05 10:00:00,490.34,493.81,490.34,493.0,5379.0,474.1161,477.4713,474.1161,476.6881,5379.0
2022-08-05 10:10:00,493.68,495.07,493.19,495.07,7237.0,477.3456,478.6896,476.8718,478.6896,7237.0
2022-08-05 10:20:00,495.21,495.8,493.96,494.92,2278.0,478.8249,479.3954,477.6163,478.5445,2278.0
2022-08-05 10:30:00,493.75,494.95,492.78,492.78,1978.0,477.4132,478.5735,476.4753,476.4753,1978.0
2022-08-05 10:40:00,492.64,493.26,492.13,493.22,936.0,476.34,476.9395,475.8469,476.9008,936.0
2022-08-05 10:50:00,492.75,494.05,492.01,493.35,4517.0,476.4463,477.7033,475.7308,477.0265,4517.0
2022-08-05 11:00:00,493.23,493.24,491.08,492.07,4200.0,476.9105,476.9201,474.8316,475.7888,4200.0
2022-08-05 11:10:00,492.59,492.59,491.18,491.43,1400.0,476.2916,476.2916,474.9283,475.17,1400.0
2022-08-05 11:20:00,490.4,490.76,488.73,488.73,5924.0,474.1741,474.5222,472.5593,472.5593,5924.0
2022-08-05 11:30:00,488.73,490.5,488.2,489.46,4377.0,472.5593,474.2708,472.0469,473.2652,4377.0
2022-08-05 11:40:00,489.29,490.32,489.19,490.32,1998.0,473.1008,474.0967,473.0041,474.0967,1998.0
2022-08-05 11:50:00,490.34,490.84,490.27,490.38,608.0,474.1161,474.5995,474.0484,474.1548,608.0
2022-08-05 12:00:00,490.79,491.37,490.75,490.75,1428.0,474.5512,475.112,474.5125,474.5125,1428.0
2022-08-05 12:10:00,490.89,491.06,490.69,490.82,1000.0,474.6479,474.8123,474.4545,474.5802,1000.0
2022-08-05 12:20:00,491.0,491.46,490.55,491.3,2232.0,474.7542,475.199,474.3191,475.0443,2232.0
2022-08-05 12:30:00,491.23,491.26,490.7,490.75,800.0,474.9766,475.0056,474.4642,474.5125,800.0
2022-08-05 12:40:00,491.02,491.39,491.01,491.28,900.0,474.7736,475.1313,474.7639,475.025,900.0
2022-08-05 12:50:00,491.1,492.35,491.1,492.35,7300.0,474.8509,476.0596,474.8509,476.0596,7300.0
2022-08-05 13:00:00,492.36,492.59,492.01,492.15,3000.0,476.0692,476.2916,475.7308,475.8662,3000.0
2022-08-05 13:10:00,492.27,492.92,492.27,492.29,600.0,475.9822,476.6107,475.9822,476.0016,600.0
2022-08-05 13:20:00,491.95,492.69,491.95,492.08,1204.0,475.6728,476.3883,475.6728,475.7985,1204.0
2022-08-05 13:30:00,492.49,492.49,491.63,491.64,1476.0,476.1949,476.1949,475.3634,475.3731,1476.0
2022-08-05 13:40:00,491.27,491.85,490.77,491.17,2053.0,475.0153,475.5761,474.5318,474.9186,2053.0
2022-08-05 13:50:00,490.94,491.35,490.49,491.35,1300.0,474.6962,475.0927,474.2611,475.0927,1300.0
2022-08-05 14:00:00,491.43,491.7,491.04,491.04,900.0,475.17,475.4311,474.7929,474.7929,900.0
2022-08-05 14:10:00,491.33,491.94,490.79,491.94,1300.0,475.0733,475.6631,474.5512,475.6631,1300.0
2022-08-05 14:20:00,491.67,492.09,491.47,491.59,2500.0,475.4021,475.8082,475.2087,475.3247,2500.0
2022-08-05 14:30:00,491.78,492.49,491.78,492.25,1300.0,475.5084,476.1949,475.5084,475.9629,1300.0
2022-08-05 14:40:00,492.59,492.69,492.22,492.69,1900.0,476.2916,476.3883,475.9339,476.3883,1900.0
2022-08-05 14:50:00,492.23,492.79,491.92,492.37,3027.0,475.9435,476.485,475.6438,476.0789,3027.0
2022-08-05 15:00:00,492.33,493.72,492.33,493.72,2702.0,476.0402,477.3842,476.0402,477.3842,2702.0
2022-08-05 15:10:00,493.61,493.97,493.36,493.52,2000.0,477.2779,477.626,477.0362,477.1909,2000.0
2022-08-05 15:20:00,493.62,494.2,493.37,494.07,2000.0,477.2876,477.8484,477.0458,477.7227,2000.0
2022-08-05 15:30:00,493.89,494.73,493.89,494.72,2511.0,477.5486,478.3608,477.5486,478.3512,2511.0
2022-08-05 15:40:00,494.19,495.41,494.06,495.09,3721.0,477.8387,479.0183,477.713,478.7089,3721.0
2022-08-05 15:50:00,495.22,496.59,494.42,496.12,23669.0,478.8346,480.1593,478.0611,479.7048,23669.0
2022-08-08 09:30:00,503.86,503.86,499.71,502.66,11552.0,487.1887,487.1887,483.176,486.0284,11552.0
2022-08-08 09:40:00,501.33,501.5,500.13,501.1,3403.0,484.7424,484.9068,483.5822,484.5201,3403.0
2022-08-08 09:50:00,500.12,501.74,498.93,501.38,2800.0,483.5725,485.1389,482.4219,484.7908,2800.0
2022-08-08 10:00:00,501.7,503.95,501.39,503.77,4900.0,485.1002,487.2758,484.8005,487.1017,4900.0
2022-08-08 10:10:00,503.2,503.56,502.7,503.56,1102.0,486.5506,486.8987,486.0671,486.8987,1102.0
2022-08-08 10:20:00,502.72,503.56,500.19,500.19,5396.0,486.0865,486.8987,483.6402,483.6402,5396.0
2022-08-08 10:30:00,501.4,504.62,501.4,504.54,1429.0,484.8101,487.9236,484.8101,487.8462,1429.0
2022-08-08 10:40:00,504.63,505.57,502.81,503.71,3403.0,487.9333,488.8422,486.1735,487.0437,3403.0
2022-08-08 10:50:00,503.73,505.08,503.73,504.76,2081.0,487.063,488.3684,487.063,488.059,2081.0
2022-08-08 11:00:00,505.78,506.43,505.27,505.81,2548.0,489.0452,489.6737,488.5521,489.0742,2548.0
2022-08-08 11:10:00,505.01,505.63,504.62,504.64,2117.0,488.3007,488.9002,487.9236,487.9429,2117.0
2022-08-08 11:20:00,505.29,506.13,505.28,505.67,2500.0,488.5714,489.3836,488.5618,488.9389,2500.0
2022-08-08 11:30:00,505.72,505.72,503.04,503.05,969.0,488.9872,488.9872,486.3959,486.4055,969.0
2022-08-08 11:40:00,500.94,502.12,500.93,501.67,1309.0,484.3654,485.5063,484.3557,485.0712,1309.0
2022-08-08 11:50:00,502.9,503.47,501.28,501.29,3575.0,486.2605,486.8116,484.6941,484.7038,3575.0
2022-08-08 12:00:00,501.69,501.84,499.13,499.13,2150.0,485.0905,485.2356,482.6152,482.6152,2150.0
2022-08-08 12:10:00,499.35,499.35,497.69,497.75,6526.0,482.828,482.828,481.2229,481.2809,6526.0
2022-08-08 12:20:00,498.62,499.37,498.39,498.4,1065.0,482.1221,482.8473,481.8997,481.9094,1065.0
2022-08-08 12:30:00,498.92,499.85,498.6,499.48,400.0,482.4122,483.3114,482.1028,482.9537,400.0
2022-08-08 12:40:00,500.1,501.14,500.09,500.5,1407.0,483.5531,484.5587,483.5435,483.9399,1407.0
2022-08-08 12:50:00,500.5,500.5,500.5,500.5,0.0,483.9399,483.9399,483.9399,483.9399,0.0
2022-08-08 13:00:00,501.03,501.51,500.93,501.51,800.0,484.4524,484.9165,484.3557,484.9165,800.0
2022-08-08 13:10:00,502.01,502.5,502.01,502.43,600.0,485.3999,485.8737,485.3999,485.8061,600.0
2022-08-08 13:20:00,502.18,502.18,501.15,501.93,1200.0,485.5643,485.5643,484.5684,485.3226,1200.0
2022-08-08 13:30:00,500.95,502.11,500.95,501.44,500.0,484.375,485.4966,484.375,484.8488,500.0
2022-08-08 13:40:00,500.93,501.5,500.76,500.98,3000.0,484.3557,484.9068,484.1913,484.404,3000.0
2022-08-08 13:50:00,501.82,502.71,501.58,501.86,1624.0,485.2162,486.0768,484.9842,485.2549,1624.0
2022-08-08 14:00:00,501.53,501.93,500.33,501.55,1500.0,484.9358,485.3226,483.7755,484.9552,1500.0
2022-08-08 14:10:00,501.67,501.67,500.23,500.92,3300.0,485.0712,485.0712,483.6788,484.346,3300.0
2022-08-08 14:20:00,500.92,501.86,500.46,500.98,4602.0,484.346,485.2549,483.9012,484.404,4602.0
2022-08-08 14:30:00,501.59,501.59,500.85,500.86,1100.0,484.9938,484.9938,484.2783,484.288,1100.0
2022-08-08 14:40:00,501.49,502.4,501.3,501.31,1500.0,484.8972,485.777,484.7134,484.7231,1500.0
2022-08-08 14:50:00,501.09,502.24,500.77,502.24,1868.0,484.5104,485.6223,484.201,485.6223,1868.0
2022-08-08 15:00:00,502.56,502.57,501.7,502.07,1800.0,485.9318,485.9414,485.1002,485.458,1800.0
2022-08-08 15:10:00,501.66,501.66,501.54,501.55,300.0,485.0615,485.0615,484.9455,484.9552,300.0
2022-08-08 15:20:00,501.59,502.39,501.48,501.55,2354.0,484.9938,485.7674,484.8875,484.9552,2354.0
2022-08-08 15:30:00,501.4,502.17,501.01,502.04,2000.0,484.8101,485.5547,484.433,485.429,2000.0
2022-08-08 15:40:00,502.3,502.43,501.71,502.36,2400.0,485.6804,485.8061,485.1099,485.7384,2400.0
2022-08-08 15:50:00,502.35,502.35,500.68,501.16,10240.0,485.7287,485.7287,484.114,484.5781,10240.0
2022-08-09 09:30:00,498.46,500.12,498.46,499.96,2365.0,481.9674,483.5725,481.9674,483.4178,2365.0
2022-08-09 09:40:00,499.38,500.02,497.41,497.42,1431.0,482.857,483.4758,480.9522,480.9618,1431.0
2022-08-09 09:50:00,497.2,497.87,494.49,494.78,7916.0,480.7491,481.3969,478.1288,478.4092,7916.0
2022-08-09 10:00:00,494.53,494.76,493.42,493.59,2215.0,478.1674,478.3898,477.0942,477.2585,2215.0
2022-08-09 10:10:00,493.15,494.95,493.15,494.5,10037.0,476.8331,478.5735,476.8331,478.1384,10037.0
2022-08-09 10:20:00,494.68,495.65,493.62,495.65,1923.0,478.3125,479.2504,477.2876,479.2504,1923.0
2022-08-09 10:30:00,495.43,497.69,495.0,496.43,5263.0,479.0377,481.2229,478.6219,480.0046,5263.0
2022-08-09 10:40:00,496.1,496.23,494.89,494.89,1890.0,479.6855,479.8112,478.5155,478.5155,1890.0
2022-08-09 10:50:00,496.11,496.53,495.68,495.89,1064.0,479.6952,480.1013,479.2794,479.4824,1064.0
2022-08-09 11:00:00,496.49,496.49,494.41,495.29,1899.0,480.0626,480.0626,478.0514,478.9023,1899.0
2022-08-09 11:10:00,495.22,496.66,495.22,496.18,2650.0,478.8346,480.227,478.8346,479.7628,2650.0
2022-08-09 11:20:00,496.3,496.55,495.85,496.4,1014.0,479.8789,480.1206,479.4438,479.9756,1014.0
2022-08-09 11:30:00,496.25,497.12,496.08,497.05,3000.0,479.8305,480.6717,479.6662,480.6041,3000.0
2022-08-09 11:40:00,496.84,497.51,496.7,497.44,2511.0,480.401,481.0488,480.2656,480.9812,2511.0
2022-08-09 11:50:00,496.68,496.68,496.2,496.2,800.0,480.2463,480.2463,479.7822,479.7822,800.0
2022-08-09 12:00:00,496.2,496.2,495.27,495.41,900.0,479.7822,479.7822,478.883,479.0183,900.0
2022-08-09 12:10:00,494.95,495.45,494.59,495.45,1103.0,478.5735,479.057,478.2255,479.057,1103.0
2022-08-09 12:20:00,496.27,496.27,495.01,495.01,1800.0,479.8499,479.8499,478.6316,478.6316,1800.0
2022-08-09 12:30:00,495.09,495.53,495.08,495.53,609.0,478.7089,479.1344,478.6992,479.1344,609.0
2022-08-09 12:40:00,495.12,495.19,494.76,495.19,481.0,478.7379,478.8056,478.3898,478.8056,481.0
2022-08-09 12:50:00,494.94,495.19,494.75,494.75,500.0,478.5639,478.8056,478.3802,478.3802,500.0
2022-08-09 13:00:00,495.09,495.23,494.8,494.9,1988.0,478.7089,478.8443,478.4285,478.5252,1988.0
2022-08-09 13:10:00,495.56,495.59,495.34,495.59,400.0,479.1634,479.1924,478.9506,479.1924,400.0
2022-08-09 13:20:00,496.08,496.08,495.4,495.4,800.0,479.6662,479.6662,479.0087,479.0087,800.0
2022-08-09 13:30:00,495.35,495.51,494.17,494.17,2168.0,478.9603,479.115,477.8194,477.8194,2168.0
2022-08-09 13:40:00,494.39,494.39,493.85,493.85,500.0,478.0321,478.0321,477.5099,477.5099,500.0
2022-08-09 13:50:00,494.12,494.86,493.93,494.86,2405.0,477.771,478.4865,477.5873,478.4865,2405.0
2022-08-09 14:00:00,495.14,495.39,494.54,494.54,2668.0,478.7573,478.999,478.1771,478.1771,2668.0
2022-08-09 14:10:00,494.33,494.39,492.97,492.98,707.0,477.9741,478.0321,476.6591,476.6687,707.0
2022-08-09 14:20:00,492.82,492.85,492.76,492.76,600.0,476.514,476.543,476.456,476.456,600.0
2022-08-09 14:30:00,492.81,493.44,492.51,493.44,1000.0,476.5044,477.1135,476.2143,477.1135,1000.0
2022-08-09 14:40:00,493.37,494.26,493.36,494.21,1109.0,477.0458,477.9064,477.0362,477.858,1109.0
2022-08-09 14:50:00,494.35,495.3,494.05,494.18,3776.0,477.9934,478.912,477.7033,477.829,3776.0
2022-08-09 15:00:00,494.0,494.19,493.71,494.0,1000.0,477.655,477.8387,477.3746,477.655,1000.0
2022-08-09 15:10:00,494.0,494.21,493.78,493.78,5358.0,477.655,477.858,477.4423,477.4423,5358.0
2022-08-09 15:20:00,494.53,494.66,493.97,494.05,3945.0,478.1674,478.2931,477.626,477.7033,3945.0
2022-08-09 15:30:00,494.05,494.34,493.89,494.18,6127.0,477.7033,477.9837,477.5486,477.829,6127.0
2022-08-09 15:40:00,494.35,494.51,493.82,494.4,3942.0,477.9934,478.1481,477.4809,478.0417,3942.0
2022-08-09 15:50:00,494.48,495.54,494.48,495.34,18495.0,478.1191,479.144,478.1191,478.9506,18495.0
2022-08-10 09:30:00,510.5,513.78,509.01,510.2,11697.0,493.609,496.7805,492.1683,493.319,11697.0
2022-08-10 09:40:00,510.27,513.98,509.76,512.79,5861.0,493.3867,496.9739,492.8935,495.8233,5861.0
2022-08-10 09:50:00,511.92,511.92,508.28,508.28,4404.0,494.9821,494.9821,491.4625,491.4625,4404.0
2022-08-10 10:00:00,509.75,510.32,507.43,507.44,4313.0,492.8839,493.435,490.6406,490.6503,4313.0
2022-08-10 10:10:00,507.22,507.38,503.89,504.79,1501.0,490.4376,490.5923,487.2177,488.088,1501.0
2022-08-10 10:20:00,504.46,506.4,504.46,506.4,4500.0,487.7689,489.6447,487.7689,489.6447,4500.0
2022-08-10 10:30:00,506.11,506.52,505.9,505.9,822.0,489.3643,489.7607,489.1612,489.1612,822.0
2022-08-10 10:40:00,506.52,506.82,505.88,506.47,1200.0,489.7607,490.0508,489.1419,489.7124,1200.0
2022-08-10 10:50:00,506.37,507.35,506.37,507.35,1500.0,489.6157,490.5633,489.6157,490.5633,1500.0
2022-08-10 11:00:00,508.69,508.99,508.3,508.3,1200.0,491.8589,492.149,491.4818,491.4818,1200.0
2022-08-10 11:10:00,508.37,508.99,507.66,508.44,2300.0,491.5495,492.149,490.863,491.6172,2300.0
2022-08-10 11:20:00,508.59,509.26,508.14,508.14,1000.0,491.7622,492.4101,491.3271,491.3271,1000.0
2022-08-10 11:30:00,508.36,510.11,508.32,509.03,4494.0,491.5398,493.2319,491.5012,492.1877,4494.0
2022-08-10 11:40:00,508.97,509.31,508.97,509.1,970.0,492.1297,492.4584,492.1297,492.2554,970.0
2022-08-10 11:50:00,508.8,508.83,508.8,508.83,349.0,491.9653,491.9943,491.9653,491.9943,349.0
2022-08-10 12:00:00,509.13,509.34,508.18,508.18,2350.0,492.2844,492.4874,491.3658,491.3658,2350.0
2022-08-10 12:10:00,508.13,508.14,506.63,506.63,800.0,491.3175,491.3271,489.8671,489.8671,800.0
2022-08-10 12:20:00,506.91,507.59,506.9,507.59,470.0,490.1378,490.7953,490.1282,490.7953,470.0
2022-08-10 12:30:00,507.82,508.34,507.71,508.34,900.0,491.0177,491.5205,490.9114,491.5205,900.0
2022-08-10 12:40:00,508.58,508.91,508.1,508.25,2970.0,491.7526,492.0716,491.2884,491.4335,2970.0
2022-08-10 12:50:00,508.37,508.77,507.89,508.72,1434.0,491.5495,491.9363,491.0854,491.8879,1434.0
2022-08-10 13:00:00,508.57,508.62,508.1,508.62,1000.0,491.7429,491.7912,491.2884,491.7912,1000.0
2022-08-10 13:10:00,508.43,508.52,508.27,508.52,814.0,491.6075,491.6946,491.4528,491.6946,814.0
2022-08-10 13:20:00,508.75,508.79,507.9,507.91,721.0,491.9169,491.9556,491.0951,491.1047,721.0
2022-08-10 13:30:00,507.26,508.12,507.23,508.12,1125.0,490.4762,491.3078,490.4472,491.3078,1125.0
2022-08-10 13:40:00,508.63,508.84,508.45,508.84,600.0,491.8009,492.004,491.6269,492.004,600.0
2022-08-10 13:50:00,508.72,509.51,508.58,509.51,1200.0,491.8879,492.6518,491.7526,492.6518,1200.0
2022-08-10 14:00:00,509.51,509.66,508.72,508.73,1503.0,492.6518,492.7968,491.8879,491.8976,1503.0
2022-08-10 14:10:00,509.19,509.19,508.45,508.45,1300.0,492.3424,492.3424,491.6269,491.6269,1300.0
2022-08-10 14:20:00,508.3,508.85,508.3,508.77,1000.0,491.4818,492.0136,491.4818,491.9363,1000.0
2022-08-10 14:30:00,508.9,509.09,508.35,508.8,1600.0,492.062,492.2457,491.5302,491.9653,1600.0
2022-08-10 14:40:00,508.64,508.64,508.1,508.1,1070.0,491.8106,491.8106,491.2884,491.2884,1070.0
2022-08-10 14:50:00,508.3,508.41,507.93,508.23,1900.0,491.4818,491.5882,491.1241,491.4141,1900.0
2022-08-10 15:00:00,508.23,508.69,508.21,508.54,3400.0,491.4141,491.8589,491.3948,491.7139,3400.0
2022-08-10 15:10:00,508.74,509.77,508.43,509.65,3328.0,491.9073,492.9032,491.6075,492.7872,3328.0
2022-08-10 15:20:00,509.97,510.81,509.58,510.81,2200.0,493.0966,493.9088,492.7195,493.9088,2200.0
2022-08-10 15:30:00,510.47,511.05,510.24,510.99,3300.0,493.58,494.1408,493.3576,494.0828,3300.0
2022-08-10 15:40:00,510.95,511.48,510.74,511.03,6800.0,494.0442,494.5566,493.8411,494.1215,6800.0
2022-08-10 15:50:00,510.99,512.29,510.78,512.04,20401.0,494.0828,495.3398,493.8798,495.0981,20401.0
2022-08-11 09:30:00,516.93,516.93,512.57,512.57,3448.0,501.0731,501.0731,496.8468,496.8468,3448.0
2022-08-11 09:40:00,512.63,513.34,511.69,512.22,1900.0,496.905,497.5932,495.9938,496.5075,1900.0
2022-08-11 09:50:00,512.43,512.44,511.18,512.05,1100.0,496.7111,496.7208,495.4994,496.3428,1100.0
2022-08-11 10:00:00,512.0,513.58,511.97,512.99,4531.0,496.2943,497.8258,496.2652,497.2539,4531.0
2022-08-11 10:10:00,513.45,513.56,511.92,512.07,9331.0,497.6998,497.8064,496.2167,496.3621,9331.0
2022-08-11 10:20:00,511.19,511.9,510.37,510.37,3900.0,495.5091,496.1974,494.7143,494.7143,3900.0
2022-08-11 10:30:00,510.85,511.77,510.81,511.77,2725.0,495.1796,496.0713,495.1408,496.0713,2725.0
2022-08-11 10:40:00,512.0,512.04,510.16,510.17,4708.0,496.2943,496.3331,494.5107,494.5204,4708.0
2022-08-11 10:50:00,510.24,511.87,510.24,511.45,1159.0,494.5883,496.1683,494.5883,495.7612,1159.0
2022-08-11 11:00:00,511.55,511.56,507.81,507.86,2002.0,495.8581,495.8678,492.2328,492.2813,2002.0
2022-08-11 11:10:00,507.95,507.95,507.05,507.89,700.0,492.3685,492.3685,491.4961,492.3104,700.0
2022-08-11 11:20:00,507.56,507.56,505.34,505.77,1907.0,491.9905,491.9905,489.8386,490.2554,1907.0
2022-08-11 11:30:00,506.22,506.96,506.16,506.24,3027.0,490.6916,491.4089,490.6334,490.711,3027.0
2022-08-11 11:40:00,506.3,506.74,505.37,505.37,1300.0,490.7691,491.1956,489.8677,489.8677,1300.0
2022-08-11 11:50:00,505.39,505.39,504.63,505.11,1900.0,489.8871,489.8871,489.1504,489.6156,1900.0
2022-08-11 12:00:00,505.25,505.25,504.19,504.29,1249.0,489.7513,489.7513,488.7239,488.8208,1249.0
2022-08-11 12:10:00,504.79,505.63,503.88,505.06,1612.0,489.3055,490.1197,488.4234,489.5672,1612.0
2022-08-11 12:20:00,505.07,505.14,504.75,504.75,515.0,489.5769,489.6447,489.2667,489.2667,515.0
2022-08-11 12:30:00,505.96,506.7,505.74,506.66,500.0,490.4396,491.1569,490.2263,491.1181,500.0
2022-08-11 12:40:00,506.38,506.38,505.4,505.77,600.0,490.8467,490.8467,489.8967,490.2554,600.0
2022-08-11 12:50:00,505.56,506.41,505.49,506.37,1552.0,490.0518,490.8758,489.984,490.837,1552.0
2022-08-11 13:00:00,506.61,506.83,506.15,506.15,1803.0,491.0696,491.2829,490.6237,490.6237,1803.0
2022-08-11 13:10:00,506.1,507.3,506.09,506.88,1159.0,490.5753,491.7385,490.5656,491.3313,1159.0
2022-08-11 13:20:00,507.24,507.58,506.59,506.59,1500.0,491.6803,492.0099,491.0502,491.0502,1500.0
2022-08-11 13:30:00,506.83,506.83,506.11,506.25,500.0,491.2829,491.2829,490.585,490.7207,500.0
2022-08-11 13:40:00,506.35,506.68,506.1,506.45,1302.0,490.8176,491.1375,490.5753,490.9145,1302.0
2022-08-11 13:50:00,506.83,506.83,505.08,505.24,1045.0,491.2829,491.2829,489.5866,489.7417,1045.0
2022-08-11 14:00:00,505.09,505.4,505.05,505.2,2400.0,489.5963,489.8967,489.5575,489.7029,2400.0
2022-08-11 14:10:00,505.07,505.24,504.27,504.28,1224.0,489.5769,489.7417,488.8014,488.8111,1224.0
2022-08-11 14:20:00,503.99,504.13,503.99,504.13,300.0,488.53,488.6657,488.53,488.6657,300.0
2022-08-11 14:30:00,504.54,504.54,503.63,503.63,900.0,489.0631,489.0631,488.181,488.181,900.0
2022-08-11 14:40:00,503.55,503.82,503.37,503.51,888.0,488.1035,488.3652,487.929,488.0647,888.0
2022-08-11 14:50:00,503.86,503.86,503.33,503.76,500.0,488.404,488.404,487.8902,488.3071,500.0
2022-08-11 15:00:00,503.77,503.77,503.77,503.77,100.0,488.3167,488.3167,488.3167,488.3167,100.0
2022-08-11 15:10:00,502.26,503.09,502.26,503.01,900.0,486.8531,487.6576,486.8531,487.5801,900.0
2022-08-11 15:20:00,503.24,503.53,503.13,503.37,1445.0,487.803,488.0841,487.6964,487.929,1445.0
2022-08-11 15:30:00,503.29,503.58,502.21,502.21,3220.0,487.8515,488.1326,486.8046,486.8046,3220.0
2022-08-11 15:40:00,502.36,502.36,500.88,500.88,3107.0,486.95,486.95,485.5154,485.5154,3107.0
2022-08-11 15:50:00,500.56,501.37,500.38,501.05,24860.0,485.2052,485.9904,485.0307,485.6802,24860.0
2022-08-12 09:30:00,505.45,506.09,499.1,504.15,7989.0,489.9452,490.5656,483.79,488.6851,7989.0
2022-08-12 09:40:00,504.27,506.26,503.13,504.07,3389.0,488.8014,490.7304,487.6964,488.6075,3389.0
2022-08-12 09:50:00,503.86,505.42,502.3,505.42,11593.0,488.404,489.9161,486.8918,489.9161,11593.0
2022-08-12 10:00:00,502.5,504.08,502.16,502.94,6349.0,487.0857,488.6172,486.7561,487.5122,6349.0
2022-08-12 10:10:00,503.46,503.46,502.2,503.41,1400.0,488.0163,488.0163,486.7949,487.9678,1400.0
2022-08-12 10:20:00,503.49,504.29,503.07,504.01,1154.0,488.0453,488.8208,487.6382,488.5494,1154.0
2022-08-12 10:30:00,503.81,503.81,502.67,502.67,4373.0,488.3555,488.3555,487.2505,487.2505,4373.0
2022-08-12 10:40:00,502.61,502.61,501.69,501.69,993.0,487.1923,487.1923,486.3006,486.3006,993.0
2022-08-12 10:50:00,500.83,502.7,500.54,502.3,901.0,485.4669,487.2796,485.1858,486.8918,901.0
2022-08-12 11:00:00,503.0,503.75,502.84,502.84,1816.0,487.5704,488.2974,487.4153,487.4153,1816.0
2022-08-12 11:10:00,502.87,503.3,502.19,502.59,3749.0,487.4444,487.8612,486.7852,487.1729,3749.0
2022-08-12 11:20:00,502.09,502.54,502.08,502.47,1340.0,486.6883,487.1245,486.6786,487.0566,1340.0
2022-08-12 11:30:00,502.18,502.61,502.04,502.04,1150.0,486.7755,487.1923,486.6398,486.6398,1150.0
2022-08-12 11:40:00,502.18,502.41,500.95,502.21,3333.0,486.7755,486.9985,485.5833,486.8046,3333.0
2022-08-12 11:50:00,501.93,502.51,501.4,502.17,1287.0,486.5332,487.0954,486.0194,486.7658,1287.0
2022-08-12 12:00:00,502.02,502.43,502.0,502.19,2606.0,486.6204,487.0179,486.601,486.7852,2606.0
2022-08-12 12:10:00,502.3,502.88,502.22,502.48,2700.0,486.8918,487.454,486.8143,487.0663,2700.0
2022-08-12 12:20:00,502.26,502.45,502.15,502.15,513.0,486.8531,487.0372,486.7464,486.7464,513.0
2022-08-12 12:30:00,501.98,502.34,501.91,501.91,5201.0,486.5817,486.9306,486.5138,486.5138,5201.0
2022-08-12 12:40:00,501.89,502.04,501.58,501.85,1500.0,486.4944,486.6398,486.1939,486.4556,1500.0
2022-08-12 12:50:00,501.74,501.81,501.55,501.7,1599.0,486.349,486.4169,486.1648,486.3102,1599.0
2022-08-12 13:00:00,501.82,502.1,501.7,502.0,2001.0,486.4266,486.698,486.3102,486.601,2001.0
2022-08-12 13:10:00,502.19,502.42,502.05,502.4,2541.0,486.7852,487.0082,486.6495,486.9888,2541.0
2022-08-12 13:20:00,502.43,502.46,502.21,502.21,1598.0,487.0179,487.0469,486.8046,486.8046,1598.0
2022-08-12 13:30:00,502.42,502.53,502.15,502.19,2425.0,487.0082,487.1148,486.7464,486.7852,2425.0
2022-08-12 13:40:00,502.08,502.08,501.85,501.97,1218.0,486.6786,486.6786,486.4556,486.572,1218.0
2022-08-12 13:50:00,502.29,502.29,502.07,502.07,400.0,486.8821,486.8821,486.6689,486.6689,400.0
2022-08-12 14:00:00,502.09,502.24,501.86,501.86,1100.0,486.6883,486.8337,486.4653,486.4653,1100.0
2022-08-12 14:10:00,501.9,503.14,501.9,503.0,6219.0,486.5041,487.7061,486.5041,487.5704,6219.0
2022-08-12 14:20:00,502.95,503.9,502.95,503.9,2728.0,487.5219,488.4428,487.5219,488.4428,2728.0
2022-08-12 14:30:00,504.26,504.85,504.21,504.58,1100.0,488.7917,489.3636,488.7433,489.1019,1100.0
2022-08-12 14:40:00,504.47,505.31,504.46,505.25,1916.0,488.9953,489.8095,488.9856,489.7513,1916.0
2022-08-12 14:50:00,505.41,505.52,505.16,505.5,1400.0,489.9064,490.0131,489.6641,489.9937,1400.0
2022-08-12 15:00:00,505.23,506.23,505.11,506.02,2119.0,489.732,490.7013,489.6156,490.4977,2119.0
2022-08-12 15:10:00,506.53,506.86,506.36,506.46,2615.0,490.9921,491.312,490.8273,490.9242,2615.0
2022-08-12 15:20:00,506.38,506.74,506.27,506.27,5785.0,490.8467,491.1956,490.7401,490.7401,5785.0
2022-08-12 15:30:00,506.41,506.55,505.73,505.91,2528.0,490.8758,491.0115,490.2166,490.3911,2528.0
2022-08-12 15:40:00,506.02,506.42,505.72,506.26,7543.0,490.4977,490.8855,490.2069,490.7304,7543.0
2022-08-12 15:50:00,506.65,507.29,505.65,506.89,25961.0,491.1084,491.7288,490.1391,491.341,25961.0
2022-08-15 09:30:00,505.0,508.28,503.21,505.01,9545.0,489.509,492.6884,487.7739,489.5187,9545.0
2022-08-15 09:40:00,504.75,506.17,502.83,506.17,11775.0,489.2667,490.6431,487.4056,490.6431,11775.0
2022-08-15 09:50:00,506.23,508.67,505.76,507.92,6067.0,490.7013,493.0664,490.2457,492.3394,6067.0
2022-08-15 10:00:00,508.64,510.0,507.6,509.24,11686.0,493.0374,494.3556,492.0293,493.619,11686.0
2022-08-15 10:10:00,509.66,509.66,505.31,505.91,6900.0,494.0261,494.0261,489.8095,490.3911,6900.0
2022-08-15 10:20:00,504.23,505.73,504.23,505.2,4900.0,488.7626,490.2166,488.7626,489.7029,4900.0
2022-08-15 10:30:00,504.85,508.37,504.84,507.17,5570.0,489.3636,492.7756,489.3539,491.6125,5570.0
2022-08-15 10:40:00,507.19,507.19,506.05,506.05,2146.0,491.6318,491.6318,490.5268,490.5268,2146.0
2022-08-15 10:50:00,505.21,505.29,504.36,504.8,1579.0,489.7126,489.7901,488.8887,489.3152,1579.0
2022-08-15 11:00:00,504.98,505.55,504.39,504.39,3400.0,489.4896,490.0421,488.9177,488.9177,3400.0
2022-08-15 11:10:00,503.61,504.12,502.44,503.65,2300.0,488.1617,488.656,487.0275,488.2004,2300.0
2022-08-15 11:20:00,503.76,504.17,503.05,503.86,5401.0,488.3071,488.7045,487.6188,488.404,5401.0
2022-08-15 11:30:00,503.9,505.04,503.9,504.56,2200.0,488.4428,489.5478,488.4428,489.0825,2200.0
2022-08-15 11:40:00,504.87,506.06,504.87,505.25,5681.0,489.383,490.5365,489.383,489.7513,5681.0
2022-08-15 11:50:00,505.54,505.91,504.22,504.22,3201.0,490.0325,490.3911,488.7529,488.7529,3201.0
2022-08-15 12:00:00,504.4,505.18,504.09,504.98,1900.0,488.9274,489.6835,488.6269,489.4896,1900.0
2022-08-15 12:10:00,505.42,505.72,505.05,505.54,2600.0,489.9161,490.2069,489.5575,490.0325,2600.0
2022-08-15 12:20:00,505.29,505.52,505.15,505.25,2156.0,489.7901,490.0131,489.6544,489.7513,2156.0
2022-08-15 12:30:00,505.27,506.0,505.17,505.3,3822.0,489.7707,490.4783,489.6738,489.7998,3822.0
2022-08-15 12:40:00,505.7,505.7,505.35,505.35,697.0,490.1875,490.1875,489.8483,489.8483,697.0
2022-08-15 12:50:00,505.45,505.79,505.34,505.7,4412.0,489.9452,490.2748,489.8386,490.1875,4412.0
2022-08-15 13:00:00,505.7,506.5,505.54,506.19,13002.0,490.1875,490.963,490.0325,490.6625,13002.0
2022-08-15 13:10:00,506.1,506.1,505.21,505.39,1857.0,490.5753,490.5753,489.7126,489.8871,1857.0
2022-08-15 13:20:00,505.03,506.38,504.91,506.38,1200.0,489.5381,490.8467,489.4218,490.8467,1200.0
2022-08-15 13:30:00,506.19,506.95,506.19,506.68,1201.0,490.6625,491.3992,490.6625,491.1375,1201.0
2022-08-15 13:40:00,506.3,506.77,506.3,506.77,826.0,490.7691,491.2247,490.7691,491.2247,826.0
2022-08-15 13:50:00,507.35,508.56,507.29,508.55,1501.0,491.7869,492.9598,491.7288,492.9501,1501.0
2022-08-15 14:00:00,508.63,508.63,507.87,507.87,723.0,493.0277,493.0277,492.291,492.291,723.0
2022-08-15 14:10:00,507.55,508.36,507.55,508.36,500.0,491.9808,492.7659,491.9808,492.7659,500.0
2022-08-15 14:20:00,508.94,508.94,508.94,508.94,100.0,493.3282,493.3282,493.3282,493.3282,100.0
2022-08-15 14:30:00,508.99,509.67,508.98,509.67,400.0,493.3766,494.0358,493.3669,494.0358,400.0
2022-08-15 14:40:00,509.75,509.81,509.57,509.57,500.0,494.1133,494.1715,493.9388,493.9388,500.0
2022-08-15 14:50:00,510.06,510.26,509.71,509.71,1001.0,494.4138,494.6077,494.0745,494.0745,1001.0
2022-08-15 15:00:00,509.76,509.9,509.76,509.76,300.0,494.123,494.2587,494.123,494.123,300.0
2022-08-15 15:10:00,509.62,509.79,509.27,509.57,823.0,493.9873,494.1521,493.648,493.9388,823.0
2022-08-15 15:20:00,509.96,509.96,509.3,509.45,600.0,494.3169,494.3169,493.6771,493.8225,600.0
2022-08-15 15:30:00,509.47,509.47,508.95,509.2,2600.0,493.8419,493.8419,493.3379,493.5802,2600.0
2022-08-15 15:40:00,509.09,509.55,508.84,509.26,2444.0,493.4736,493.9194,493.2312,493.6383,2444.0
2022-08-15 15:50:00,509.38,509.81,507.97,508.37,20905.0,493.7547,494.1715,492.3879,492.7756,20905.0
2022-08-16 09:30:00,502.09,504.68,502.09,503.01,4140.0,486.6883,489.1988,486.6883,487.5801,4140.0
2022-08-16 09:40:00,502.72,503.54,501.34,501.91,2718.0,487.299,488.0938,485.9613,486.5138,2718.0
2022-08-16 09:50:00,501.19,502.29,500.84,501.21,9709.0,485.8159,486.8821,485.4766,485.8353,9709.0
2022-08-16 10:00:00,500.77,501.3,499.0,500.11,15834.0,485.4088,485.9225,483.6931,484.769,15834.0
2022-08-16 10:10:00,500.72,500.75,497.43,498.28,1600.0,485.3603,485.3894,482.1712,482.9952,1600.0
2022-08-16 10:20:00,498.67,499.17,497.64,497.64,2020.0,483.3732,483.8579,482.3748,482.3748,2020.0
2022-08-16 10:30:00,497.17,497.76,495.87,497.44,2261.0,481.9192,482.4911,480.6591,482.1809,2261.0
2022-08-16 10:40:00,497.45,498.65,497.44,498.65,1200.0,482.1906,483.3538,482.1809,483.3538,1200.0
2022-08-16 10:50:00,499.23,500.09,499.23,499.39,1408.0,483.916,484.7496,483.916,484.0711,1408.0
2022-08-16 11:00:00,499.95,500.18,499.69,500.18,500.0,484.6139,484.8369,484.3619,484.8369,500.0
2022-08-16 11:10:00,500.46,502.58,500.46,502.41,1100.0,485.1083,487.1633,485.1083,486.9985,1100.0
2022-08-16 11:20:00,502.36,503.07,501.49,503.07,1400.0,486.95,487.6382,486.1067,487.6382,1400.0
2022-08-16 11:30:00,504.22,504.71,503.62,504.67,3990.0,488.7529,489.2279,488.1714,489.1891,3990.0
2022-08-16 11:40:00,504.44,504.71,504.17,504.51,4500.0,488.9662,489.2279,488.7045,489.034,4500.0
2022-08-16 11:50:00,504.3,504.64,503.62,503.62,1443.0,488.8305,489.1601,488.1714,488.1714,1443.0
2022-08-16 12:00:00,503.5,503.5,502.7,502.7,533.0,488.055,488.055,487.2796,487.2796,533.0
2022-08-16 12:10:00,502.31,503.65,502.31,503.63,913.0,486.9015,488.2004,486.9015,488.181,913.0
2022-08-16 12:20:00,503.65,503.65,502.27,502.28,752.0,488.2004,488.2004,486.8628,486.8725,752.0
2022-08-16 12:30:00,502.64,502.73,502.41,502.41,700.0,487.2214,487.3087,486.9985,486.9985,700.0
2022-08-16 12:40:00,502.54,502.54,501.57,501.6,805.0,487.1245,487.1245,486.1842,486.2133,805.0
2022-08-16 12:50:00,502.06,502.86,501.88,502.36,1200.0,486.6592,487.4347,486.4847,486.95,1200.0
2022-08-16 13:00:00,502.8,503.01,502.29,503.01,500.0,487.3765,487.5801,486.8821,487.5801,500.0
2022-08-16 13:10:00,503.09,503.33,502.39,503.33,811.0,487.6576,487.8902,486.9791,487.8902,811.0
2022-08-16 13:20:00,502.72,503.32,502.7,503.31,453.0,487.299,487.8806,487.2796,487.8709,453.0
2022-08-16 13:30:00,503.05,504.13,503.05,504.03,1700.0,487.6188,488.6657,487.6188,488.5688,1700.0
2022-08-16 13:40:00,504.13,504.79,504.11,504.52,2819.0,488.6657,489.3055,488.6463,489.0437,2819.0
2022-08-16 13:50:00,504.78,504.78,504.15,504.45,900.0,489.2958,489.2958,488.6851,488.9759,900.0
2022-08-16 14:00:00,504.57,505.06,504.35,505.06,1447.0,489.0922,489.5672,488.879,489.5672,1447.0
2022-08-16 14:10:00,505.88,506.21,505.3,505.89,1358.0,490.362,490.6819,489.7998,490.3717,1358.0
2022-08-16 14:20:00,505.76,506.15,505.59,506.0,2038.0,490.2457,490.6237,490.0809,490.4783,2038.0
2022-08-16 14:30:00,505.86,505.86,503.39,503.39,1600.0,490.3426,490.3426,487.9484,487.9484,1600.0
2022-08-16 14:40:00,503.37,503.37,501.17,501.27,2394.0,487.929,487.929,485.7965,485.8934,2394.0
2022-08-16 14:50:00,501.17,502.17,500.72,502.11,2998.0,485.7965,486.7658,485.3603,486.7077,2998.0
2022-08-16 15:00:00,501.92,502.12,501.07,502.04,1112.0,486.5235,486.7174,485.6996,486.6398,1112.0
2022-08-16 15:10:00,502.11,502.94,502.11,502.9,719.0,486.7077,487.5122,486.7077,487.4734,719.0
2022-08-16 15:20:00,502.55,503.7,502.55,503.63,1102.0,487.1342,488.2489,487.1342,488.181,1102.0
2022-08-16 15:30:00,503.55,504.23,503.02,503.02,4409.0,488.1035,488.7626,487.5898,487.5898,4409.0
2022-08-16 15:40:00,503.14,504.29,502.85,504.1,1892.0,487.7061,488.8208,487.425,488.6366,1892.0
2022-08-16 15:50:00,504.4,504.66,503.38,503.38,11258.0,488.9274,489.1794,487.9387,487.9387,11258.0
2022-08-17 09:30:00,497.8,499.06,496.61,499.06,4485.0,482.5299,483.7512,481.3764,483.7512,4485.0
2022-08-17 09:40:00,497.01,497.59,496.01,497.59,1670.0,481.7641,482.3263,480.7948,482.3263,1670.0
2022-08-17 09:50:00,496.11,499.58,496.0,498.01,10821.0,480.8917,484.2553,480.7851,482.7334,10821.0
2022-08-17 10:00:00,498.33,498.73,496.24,498.47,2300.0,483.0436,483.4314,481.0177,483.1793,2300.0
2022-08-17 10:10:00,497.96,498.54,496.94,497.98,2922.0,482.685,483.2472,481.6963,482.7044,2922.0
2022-08-17 10:20:00,497.66,498.91,497.66,498.38,926.0,482.3942,483.6058,482.3942,483.0921,926.0
2022-08-17 10:30:00,498.71,498.82,495.3,495.79,2967.0,483.412,483.5186,480.1066,480.5815,2967.0
2022-08-17 10:40:00,496.23,497.41,496.08,496.36,900.0,481.008,482.1518,480.8626,481.1341,900.0
2022-08-17 10:50:00,496.2,496.22,493.36,494.26,3231.0,480.979,480.9983,478.2261,479.0985,3231.0
2022-08-17 11:00:00,495.01,495.38,495.01,495.38,300.0,479.8255,480.1841,479.8255,480.1841,300.0
2022-08-17 11:10:00,495.51,497.11,495.51,497.11,9000.0,480.3101,481.861,480.3101,481.861,9000.0
2022-08-17 11:20:00,497.29,497.97,497.28,497.71,2825.0,482.0355,482.6947,482.0258,482.4426,2825.0
2022-08-17 11:30:00,497.17,498.91,496.97,496.97,6222.0,481.9192,483.6058,481.7253,481.7253,6222.0
2022-08-17 11:40:00,496.74,497.3,496.16,496.74,3200.0,481.5024,482.0452,480.9402,481.5024,3200.0
2022-08-17 11:50:00,497.24,497.3,496.39,496.66,2238.0,481.9871,482.0452,481.1631,481.4248,2238.0
2022-08-17 12:00:00,496.44,497.44,496.44,497.44,1200.0,481.2116,482.1809,481.2116,482.1809,1200.0
2022-08-17 12:10:00,497.17,497.96,497.17,497.96,3823.0,481.9192,482.685,481.9192,482.685,3823.0
2022-08-17 12:20:00,498.65,499.9,498.65,499.77,905.0,483.3538,484.5655,483.3538,484.4394,905.0
2022-08-17 12:30:00,500.59,500.59,500.22,500.22,400.0,485.2343,485.2343,484.8756,484.8756,400.0
2022-08-17 12:40:00,500.39,501.19,500.2,501.01,1300.0,485.0404,485.8159,484.8563,485.6414,1300.0
2022-08-17 12:50:00,501.01,501.01,500.39,500.91,2958.0,485.6414,485.6414,485.0404,485.5445,2958.0
2022-08-17 13:00:00,500.69,501.38,500.55,500.9,1926.0,485.3312,486.0001,485.1955,485.5348,1926.0
2022-08-17 13:10:00,500.93,501.33,500.25,500.25,800.0,485.5639,485.9516,484.9047,484.9047,800.0
2022-08-17 13:20:00,500.25,501.26,500.25,501.26,300.0,484.9047,485.8837,484.9047,485.8837,300.0
2022-08-17 13:30:00,501.72,501.72,500.55,500.99,2005.0,486.3296,486.3296,485.1955,485.622,2005.0
2022-08-17 13:40:00,501.26,502.28,501.26,501.62,600.0,485.8837,486.8725,485.8837,486.2327,600.0
2022-08-17 13:50:00,501.66,501.71,501.31,501.71,800.0,486.2715,486.3199,485.9322,486.3199,800.0
2022-08-17 14:00:00,502.68,503.5,501.98,501.99,3533.0,487.2602,488.055,486.5817,486.5914,3533.0
2022-08-17 14:10:00,504.27,504.66,503.65,504.2,700.0,488.8014,489.1794,488.2004,488.7336,700.0
2022-08-17 14:20:00,504.3,504.53,503.1,504.53,1559.0,488.8305,489.0534,487.6673,489.0534,1559.0
2022-08-17 14:30:00,504.44,504.86,504.35,504.83,1170.0,488.9662,489.3733,488.879,489.3442,1170.0
2022-08-17 14:40:00,504.89,504.91,503.5,503.73,2649.0,489.4024,489.4218,488.055,488.278,2649.0
2022-08-17 14:50:00,503.53,503.62,502.84,503.22,2451.0,488.0841,488.1714,487.4153,487.7836,2451.0
2022-08-17 15:00:00,503.49,504.4,503.28,503.79,1700.0,488.0453,488.9274,487.8418,488.3361,1700.0
2022-08-17 15:10:00,503.51,503.72,501.51,502.01,1910.0,488.0647,488.2683,486.1261,486.6107,1910.0
2022-08-17 15:20:00,501.65,502.33,501.65,502.31,1108.0,486.2618,486.9209,486.2618,486.9015,1108.0
2022-08-17 15:30:00,501.95,502.29,501.66,501.82,2084.0,486.5526,486.8821,486.2715,486.4266,2084.0
2022-08-17 15:40:00,502.49,502.56,501.3,501.96,4649.0,487.076,487.1439,485.9225,486.5623,4649.0
2022-08-17 15:50:00,502.46,503.37,501.63,502.08,16725.0,487.0469,487.929,486.2424,486.6786,16725.0
2022-08-18 09:30:00,501.99,502.47,500.49,500.49,5206.0,486.5914,487.0566,485.1374,485.1374,5206.0
2022-08-18 09:40:00,500.24,501.67,500.05,501.55,700.0,484.895,486.2812,484.7109,486.1648,700.0
2022-08-18 09:50:00,501.44,502.07,500.99,501.45,1040.0,486.0582,486.6689,485.622,486.0679,1040.0
2022-08-18 10:00:00,499.54,500.68,499.54,500.68,851.0,484.2165,485.3215,484.2165,485.3215,851.0
2022-08-18 10:10:00,501.0,501.0,500.89,500.89,200.0,485.6317,485.6317,485.5251,485.5251,200.0
2022-08-18 10:20:00,501.62,501.62,500.57,500.57,776.0,486.2327,486.2327,485.2149,485.2149,776.0
2022-08-18 10:30:00,500.61,500.61,499.0,499.01,945.0,485.2537,485.2537,483.6931,483.7028,945.0
2022-08-18 10:40:00,499.93,500.85,499.92,500.81,598.0,484.5945,485.4863,484.5848,485.4475,598.0
2022-08-18 10:50:00,500.86,500.86,500.68,500.68,212.0,485.496,485.496,485.3215,485.3215,212.0
2022-08-18 11:00:00,500.26,500.26,499.41,499.68,300.0,484.9144,484.9144,484.0905,484.3522,300.0
2022-08-18 11:10:00,500.6,500.6,500.18,500.43,400.0,485.244,485.244,484.8369,485.0792,400.0
2022-08-18 11:20:00,500.11,501.28,499.96,500.31,1301.0,484.769,485.9031,484.6236,484.9629,1301.0
2022-08-18 11:30:00,500.11,501.25,500.1,500.86,765.0,484.769,485.8741,484.7593,485.496,765.0
2022-08-18 11:40:00,501.73,501.73,500.8,500.96,1918.0,486.3393,486.3393,485.4379,485.5929,1918.0
2022-08-18 11:50:00,500.53,500.87,500.1,500.1,1350.0,485.1761,485.5057,484.7593,484.7593,1350.0
2022-08-18 12:00:00,500.45,500.72,500.19,500.19,700.0,485.0986,485.3603,484.8466,484.8466,700.0
2022-08-18 12:10:00,499.97,499.97,499.91,499.91,303.0,484.6333,484.6333,484.5752,484.5752,303.0
2022-08-18 12:20:00,499.5,499.5,499.0,499.05,900.0,484.1777,484.1777,483.6931,483.7415,900.0
2022-08-18 12:30:00,499.31,499.54,499.31,499.54,477.0,483.9936,484.2165,483.9936,484.2165,477.0
2022-08-18 12:40:00,499.3,499.83,499.3,499.83,1404.0,483.9839,484.4976,483.9839,484.4976,1404.0
2022-08-18 12:50:00,500.11,500.22,500.11,500.22,200.0,484.769,484.8756,484.769,484.8756,200.0
2022-08-18 13:00:00,500.27,500.27,499.96,499.96,200.0,484.9241,484.9241,484.6236,484.6236,200.0
2022-08-18 13:10:00,500.54,500.67,500.31,500.67,600.0,485.1858,485.3118,484.9629,485.3118,600.0
2022-08-18 13:20:00,500.14,500.31,500.14,500.31,200.0,484.7981,484.9629,484.7981,484.9629,200.0
2022-08-18 13:30:00,500.38,501.18,500.23,500.83,700.0,485.0307,485.8062,484.8853,485.4669,700.0
2022-08-18 13:40:00,500.62,501.0,500.19,500.64,1606.0,485.2634,485.6317,484.8466,485.2828,1606.0
2022-08-18 13:50:00,500.49,500.49,500.24,500.24,600.0,485.1374,485.1374,484.895,484.895,600.0
2022-08-18 14:00:00,500.12,500.26,499.8,500.26,501.0,484.7787,484.9144,484.4685,484.9144,501.0
2022-08-18 14:10:00,500.07,501.0,500.06,500.61,750.0,484.7302,485.6317,484.7206,485.2537,750.0
2022-08-18 14:20:00,500.73,500.73,499.64,500.03,794.0,485.37,485.37,484.3134,484.6915,794.0
2022-08-18 14:30:00,499.69,499.69,499.07,499.07,531.0,484.3619,484.3619,483.7609,483.7609,531.0
2022-08-18 14:40:00,498.58,498.58,498.57,498.57,400.0,483.286,483.286,483.2763,483.2763,400.0
2022-08-18 14:50:00,498.89,500.25,498.89,500.13,1730.0,483.5864,484.9047,483.5864,484.7884,1730.0
2022-08-18 15:00:00,500.1,500.34,499.34,499.34,4108.0,484.7593,484.992,484.0226,484.0226,4108.0
2022-08-18 15:10:00,499.49,500.65,499.46,500.4,5175.0,484.168,485.2925,484.139,485.0501,5175.0
2022-08-18 15:20:00,500.42,501.21,500.08,501.21,4217.0,485.0695,485.8353,484.7399,485.8353,4217.0
2022-08-18 15:30:00,501.78,502.23,501.75,501.76,715.0,486.3878,486.824,486.3587,486.3684,715.0
2022-08-18 15:40:00,501.39,501.55,501.19,501.23,935.0,486.0098,486.1648,485.8159,485.8547,935.0
2022-08-18 15:50:00,500.32,500.49,498.96,500.49,15010.0,484.9726,485.1374,483.6543,485.1374,15010.0
2022-08-19 09:30:00,495.0,495.49,490.03,490.04,15121.0,479.8158,480.2907,474.9982,475.0079,15121.0
2022-08-19 09:40:00,488.69,490.03,486.75,486.75,1440.0,473.6993,474.9982,471.8188,471.8188,1440.0
2022-08-19 09:50:00,486.72,487.97,486.71,487.05,754.0,471.7898,473.0014,471.7801,472.1096,754.0
2022-08-19 10:00:00,486.75,489.75,486.19,489.73,1577.0,471.8188,474.7268,471.276,474.7074,1577.0
2022-08-19 10:10:00,489.52,489.53,486.38,487.2,10056.0,474.5039,474.5136,471.4602,472.255,10056.0
2022-08-19 10:20:00,487.72,488.08,486.05,487.39,5185.0,472.7591,473.108,471.1403,472.4392,5185.0
2022-08-19 10:30:00,487.56,488.6,487.56,488.48,2751.0,472.604,473.6121,472.604,473.4958,2751.0
2022-08-19 10:40:00,488.52,488.9,488.38,488.9,812.0,473.5345,473.9029,473.3988,473.9029,812.0
2022-08-19 10:50:00,488.52,488.52,486.54,486.54,1902.0,473.5345,473.5345,471.6153,471.6153,1902.0
2022-08-19 11:00:00,486.93,486.97,485.17,485.18,760.0,471.9933,472.0321,470.2873,470.297,760.0
2022-08-19 11:10:00,485.18,485.82,483.59,484.18,2776.0,470.297,470.9174,468.7558,469.3277,2776.0
2022-08-19 11:20:00,484.63,485.37,484.43,485.0,2596.0,469.7639,470.4812,469.57,470.1225,2596.0
2022-08-19 11:30:00,484.1,484.4,483.59,484.16,3424.0,469.2501,469.5409,468.7558,469.3083,3424.0
2022-08-19 11:40:00,484.39,485.05,484.35,485.02,1700.0,469.5312,470.171,469.4925,470.1419,1700.0
2022-08-19 11:50:00,484.54,484.54,483.66,483.66,2005.0,469.6766,469.6766,468.8236,468.8236,2005.0
2022-08-19 12:00:00,483.47,483.88,482.92,483.71,3414.0,468.6395,469.0369,468.1063,468.8721,3414.0
2022-08-19 12:10:00,483.44,483.44,482.73,483.38,500.0,468.6104,468.6104,467.9222,468.5522,500.0
2022-08-19 12:20:00,483.39,483.66,482.23,482.54,2886.0,468.5619,468.8236,467.4375,467.738,2886.0
2022-08-19 12:30:00,482.31,483.43,481.86,483.26,1602.0,467.515,468.6007,467.0788,468.4359,1602.0
2022-08-19 12:40:00,483.43,483.54,482.72,482.72,3209.0,468.6007,468.7073,467.9125,467.9125,3209.0
2022-08-19 12:50:00,482.75,482.84,482.37,482.71,1712.0,467.9415,468.0288,467.5732,467.9028,1712.0
2022-08-19 13:00:00,482.84,483.19,482.5,483.1,1928.0,468.0288,468.368,467.6992,468.2808,1928.0
2022-08-19 13:10:00,482.75,483.12,482.66,482.71,2311.0,467.9415,468.3002,467.8543,467.9028,2311.0
2022-08-19 13:20:00,482.32,482.32,481.87,481.9,1800.0,467.5247,467.5247,467.0885,467.1176,1800.0
2022-08-19 13:30:00,481.85,482.09,480.94,480.94,2100.0,467.0691,467.3018,466.1871,466.1871,2100.0
2022-08-19 13:40:00,480.95,481.42,480.9,480.98,1304.0,466.1968,466.6523,466.1483,466.2258,1304.0
2022-08-19 13:50:00,480.93,481.97,480.75,481.55,2221.0,466.1774,467.1855,466.0029,466.7784,2221.0
2022-08-19 14:00:00,481.1,481.29,480.57,480.77,2216.0,466.3422,466.5263,465.8284,466.0223,2216.0
2022-08-19 14:10:00,480.5,480.68,479.52,479.52,2751.0,465.7606,465.935,464.8106,464.8106,2751.0
2022-08-19 14:20:00,479.77,480.63,479.53,480.09,4005.0,465.053,465.8866,464.8203,465.3631,4005.0
2022-08-19 14:30:00,479.94,480.75,479.76,479.76,1730.0,465.2177,466.0029,465.0433,465.0433,1730.0
2022-08-19 14:40:00,479.53,480.14,479.53,480.14,1500.0,464.8203,465.4116,464.8203,465.4116,1500.0
2022-08-19 14:50:00,479.95,479.95,478.86,479.26,1112.0,465.2274,465.2274,464.1709,464.5586,1112.0
2022-08-19 15:00:00,478.79,478.84,478.04,478.27,2410.0,464.103,464.1515,463.376,463.599,2410.0
2022-08-19 15:10:00,478.19,479.41,477.99,479.33,4097.0,463.5214,464.704,463.3276,464.6265,4097.0
2022-08-19 15:20:00,479.49,479.93,479.16,479.5,2300.0,464.7815,465.208,464.4617,464.7912,2300.0
2022-08-19 15:30:00,479.5,479.75,479.15,479.16,4000.0,464.7912,465.0336,464.452,464.4617,4000.0
2022-08-19 15:40:00,479.04,479.13,478.48,478.96,6441.0,464.3453,464.4326,463.8025,464.2678,6441.0
2022-08-19 15:50:00,479.15,479.58,477.78,478.64,39617.0,464.452,464.8688,463.124,463.9576,39617.0
2022-08-22 09:30:00,470.34,470.48,468.13,469.57,6433.0,455.9122,456.0479,453.77,455.1658,6433.0
2022-08-22 09:40:00,471.87,475.0,471.87,473.33,2988.0,457.3953,460.4293,457.3953,458.8105,2988.0
2022-08-22 09:50:00,472.86,473.79,471.79,472.19,3209.0,458.3549,459.2564,457.3177,457.7055,3209.0
2022-08-22 10:00:00,472.18,473.17,471.71,473.17,1785.0,457.6958,458.6554,457.2402,458.6554,1785.0
2022-08-22 10:10:00,473.53,473.56,471.78,471.78,2270.0,459.0044,459.0334,457.308,457.308,2270.0
2022-08-22 10:20:00,471.52,471.72,470.66,470.67,3757.0,457.056,457.2499,456.2224,456.2321,3757.0
2022-08-22 10:30:00,470.39,470.73,468.65,469.48,8854.0,455.9607,456.2903,454.2741,455.0786,8854.0
2022-08-22 10:40:00,470.48,470.67,469.55,470.29,5399.0,456.0479,456.2321,455.1465,455.8638,5399.0
2022-08-22 10:50:00,470.17,470.17,467.8,467.8,3000.0,455.7474,455.7474,453.4501,453.4501,3000.0
2022-08-22 11:00:00,467.21,467.8,466.81,467.1,2250.0,452.8782,453.4501,452.4905,452.7716,2250.0
2022-08-22 11:10:00,467.8,470.2,467.54,470.2,4929.0,453.4501,455.7765,453.1981,455.7765,4929.0
2022-08-22 11:20:00,469.98,471.06,469.74,470.47,5213.0,455.5633,456.6101,455.3306,456.0382,5213.0
2022-08-22 11:30:00,470.28,472.25,470.28,470.99,2700.0,455.8541,457.7636,455.8541,456.5423,2700.0
2022-08-22 11:40:00,471.62,472.14,470.5,471.17,8952.0,457.153,457.657,456.0673,456.7168,8952.0
2022-08-22 11:50:00,471.96,473.07,471.24,472.12,24442.0,457.4825,458.5585,456.7846,457.6376,24442.0
2022-08-22 12:00:00,472.24,472.74,471.64,471.64,600.0,457.7539,458.2386,457.1723,457.1723,600.0
2022-08-22 12:10:00,471.96,471.96,471.95,471.96,110.0,457.4825,457.4825,457.4728,457.4825,110.0
2022-08-22 12:20:00,473.0,473.0,471.82,471.82,923.0,458.4906,458.4906,457.3468,457.3468,923.0
2022-08-22 12:30:00,472.19,472.52,472.19,472.47,900.0,457.7055,458.0253,457.7055,457.9769,900.0
2022-08-22 12:40:00,472.17,472.48,471.94,472.1,1005.0,457.6861,457.9866,457.4631,457.6182,1005.0
2022-08-22 12:50:00,472.55,472.55,472.09,472.09,998.0,458.0544,458.0544,457.6085,457.6085,998.0
2022-08-22 13:00:00,472.33,472.33,471.67,472.13,994.0,457.8412,457.8412,457.2014,457.6473,994.0
2022-08-22 13:10:00,472.21,472.74,471.87,472.37,1516.0,457.7249,458.2386,457.3953,457.88,1516.0
2022-08-22 13:20:00,472.36,472.42,471.87,471.87,1000.0,457.8703,457.9284,457.3953,457.3953,1000.0
2022-08-22 13:30:00,471.54,471.54,471.1,471.42,800.0,457.0754,457.0754,456.6489,456.9591,800.0
2022-08-22 13:40:00,471.93,472.66,471.93,472.63,600.0,457.4534,458.1611,457.4534,458.132,600.0
2022-08-22 13:50:00,472.96,472.96,471.78,471.78,626.0,458.4519,458.4519,457.308,457.308,626.0
2022-08-22 14:00:00,471.81,471.81,471.14,471.15,702.0,457.3371,457.3371,456.6877,456.6974,702.0
2022-08-22 14:10:00,471.03,471.94,471.02,471.65,600.0,456.5811,457.4631,456.5714,457.182,600.0
2022-08-22 14:20:00,472.14,472.63,471.23,471.23,1200.0,457.657,458.132,456.7749,456.7749,1200.0
2022-08-22 14:30:00,471.25,471.59,470.64,471.51,978.0,456.7943,457.1239,456.203,457.0463,978.0
2022-08-22 14:40:00,471.08,471.15,470.55,470.91,1425.0,456.6295,456.6974,456.1158,456.4647,1425.0
2022-08-22 14:50:00,470.75,472.18,470.75,471.87,2908.0,456.3096,457.6958,456.3096,457.3953,2908.0
2022-08-22 15:00:00,472.16,473.04,472.16,472.7,4407.0,457.6764,458.5294,457.6764,458.1998,4407.0
2022-08-22 15:10:00,472.88,472.94,472.48,472.49,1003.0,458.3743,458.4325,457.9866,457.9963,1003.0
2022-08-22 15:20:00,472.24,472.8,471.99,471.99,2102.0,457.7539,458.2968,457.5116,457.5116,2102.0
2022-08-22 15:30:00,472.33,472.59,471.75,472.03,2346.0,457.8412,458.0932,457.279,457.5504,2346.0
2022-08-22 15:40:00,471.72,472.35,471.34,472.27,12758.0,457.2499,457.8606,456.8815,457.783,12758.0
2022-08-22 15:50:00,472.29,474.05,472.21,472.87,44902.0,457.8024,459.5084,457.7249,458.3646,44902.0
2022-08-23 09:30:00,471.17,471.17,468.8,469.05,2785.0,456.7168,456.7168,454.4195,454.6618,2785.0
2022-08-23 09:40:00,468.8,468.8,465.29,467.96,3499.0,454.4195,454.4195,451.0171,453.6052,3499.0
2022-08-23 09:50:00,468.2,469.2,468.05,469.2,2721.0,453.8379,454.8072,453.6925,454.8072,2721.0
2022-08-23 10:00:00,469.44,470.44,468.68,469.61,2436.0,455.0398,456.0092,454.3031,455.2046,2436.0
2022-08-23 10:10:00,471.09,474.48,471.08,474.29,2996.0,456.6392,459.9252,456.6295,459.7411,2996.0
2022-08-23 10:20:00,474.71,474.71,472.97,473.33,3055.0,460.1482,460.1482,458.4615,458.8105,3055.0
2022-08-23 10:30:00,473.01,473.73,471.77,472.13,4230.0,458.5003,459.1982,457.2984,457.6473,4230.0
2022-08-23 10:40:00,472.72,473.82,471.83,472.56,4256.0,458.2192,459.2855,457.3565,458.0641,4256.0
2022-08-23 10:50:00,472.04,472.45,470.17,470.32,3075.0,457.5601,457.9575,455.7474,455.8928,3075.0
2022-08-23 11:00:00,469.89,470.1,468.67,469.83,2545.0,455.476,455.6796,454.2934,455.4179,2545.0
2022-08-23 11:10:00,470.06,472.13,470.06,472.13,1673.0,455.6408,457.6473,455.6408,457.6473,1673.0
2022-08-23 11:20:00,471.35,471.9,470.53,470.54,3300.0,456.8912,457.4244,456.0964,456.1061,3300.0
2022-08-23 11:30:00,470.94,471.87,470.44,470.44,4397.0,456.4938,457.3953,456.0092,456.0092,4397.0
2022-08-23 11:40:00,470.35,470.35,469.76,470.0,999.0,455.9219,455.9219,455.35,455.5827,999.0
2022-08-23 11:50:00,469.56,469.56,469.56,469.56,100.0,455.1561,455.1561,455.1561,455.1561,100.0
2022-08-23 12:00:00,468.88,469.73,468.72,469.42,2114.0,454.497,455.3209,454.3419,455.0204,2114.0
2022-08-23 12:10:00,469.05,469.24,468.59,468.91,1152.0,454.6618,454.846,454.2159,454.5261,1152.0
2022-08-23 12:20:00,468.51,468.62,468.11,468.36,800.0,454.1384,454.245,453.7506,453.993,800.0
2022-08-23 12:30:00,468.48,469.1,468.37,468.89,1532.0,454.1093,454.7103,454.0027,454.5067,1532.0
2022-08-23 12:40:00,469.14,469.14,468.53,468.64,779.0,454.749,454.749,454.1577,454.2644,779.0
2022-08-23 12:50:00,468.56,469.16,468.56,469.16,300.0,454.1868,454.7684,454.1868,454.7684,300.0
2022-08-23 13:00:00,469.71,470.45,469.23,469.62,2471.0,455.3015,456.0188,454.8363,455.2143,2471.0
2022-08-23 13:10:00,469.66,470.22,469.54,469.71,907.0,455.2531,455.7959,455.1368,455.3015,907.0
2022-08-23 13:20:00,469.75,469.95,469.08,469.95,1600.0,455.3403,455.5342,454.6909,455.5342,1600.0
2022-08-23 13:30:00,470.66,470.66,469.94,469.94,1113.0,456.2224,456.2224,455.5245,455.5245,1113.0
2022-08-23 13:40:00,469.4,469.4,468.87,468.87,400.0,455.0011,455.0011,454.4873,454.4873,400.0
2022-08-23 13:50:00,468.39,468.44,468.34,468.34,500.0,454.022,454.0705,453.9736,453.9736,500.0
2022-08-23 14:00:00,468.37,468.37,467.89,468.31,500.0,454.0027,454.0027,453.5374,453.9445,500.0
2022-08-23 14:10:00,468.17,468.78,467.9,468.78,681.0,453.8088,454.4001,453.5471,454.4001,681.0
2022-08-23 14:20:00,468.96,469.28,468.96,469.28,200.0,454.5746,454.8847,454.5746,454.8847,200.0
2022-08-23 14:30:00,469.62,469.62,468.42,468.42,505.0,455.2143,455.2143,454.0511,454.0511,505.0
2022-08-23 14:40:00,468.84,468.84,468.7,468.7,200.0,454.4582,454.4582,454.3225,454.3225,200.0
2022-08-23 14:50:00,468.29,468.48,467.69,468.41,700.0,453.9251,454.1093,453.3435,454.0414,700.0
2022-08-23 15:00:00,468.54,468.93,468.54,468.92,1038.0,454.1674,454.5455,454.1674,454.5358,1038.0
2022-08-23 15:10:00,468.66,468.89,468.37,468.89,1500.0,454.2838,454.5067,454.0027,454.5067,1500.0
2022-08-23 15:20:00,468.83,468.83,468.08,468.08,1010.0,454.4485,454.4485,453.7215,453.7215,1010.0
2022-08-23 15:30:00,467.82,468.26,467.45,467.5,1802.0,453.4695,453.896,453.1109,453.1593,1802.0
2022-08-23 15:40:00,467.67,467.87,467.05,467.39,3034.0,453.3241,453.518,452.7231,453.0527,3034.0
2022-08-23 15:50:00,466.84,468.06,466.67,467.31,13344.0,452.5196,453.7022,452.3548,452.9752,13344.0
2022-08-24 09:30:00,468.87,470.81,467.4,467.4,2745.0,454.4873,456.3678,453.0624,453.0624,2745.0
2022-08-24 09:40:00,468.26,468.26,468.26,468.26,125.0,453.896,453.896,453.896,453.896,125.0
2022-08-24 09:50:00,467.81,467.81,467.72,467.72,200.0,453.4598,453.4598,453.3726,453.3726,200.0
2022-08-24 10:00:00,467.4,467.93,467.0,467.85,491.0,453.0624,453.5761,452.6747,453.4986,491.0
2022-08-24 10:10:00,467.53,467.92,466.88,467.15,600.0,453.1884,453.5665,452.5584,452.8201,600.0
2022-08-24 10:20:00,467.15,467.84,466.64,467.25,2009.0,452.8201,453.4889,452.3257,452.917,2009.0
2022-08-24 10:30:00,467.35,469.93,467.23,468.4,1965.0,453.0139,455.5148,452.8976,454.0317,1965.0
2022-08-24 10:40:00,468.52,468.52,468.51,468.52,100.0,454.1481,454.1481,454.1384,454.1481,100.0
2022-08-24 10:50:00,469.16,471.18,469.15,470.24,1200.0,454.7684,456.7265,454.7587,455.8153,1200.0
2022-08-24 11:00:00,469.63,469.63,469.0,469.0,3049.0,455.224,455.224,454.6133,454.6133,3049.0
2022-08-24 11:10:00,470.33,471.53,470.32,471.53,1200.0,455.9025,457.0657,455.8928,457.0657,1200.0
2022-08-24 11:20:00,471.46,472.56,471.3,471.87,2660.0,456.9979,458.0641,456.8428,457.3953,2660.0
2022-08-24 11:30:00,471.55,471.68,471.15,471.21,1100.0,457.0851,457.2111,456.6974,456.7555,1100.0
2022-08-24 11:40:00,471.34,472.01,471.25,471.81,1012.0,456.8815,457.531,456.7943,457.3371,1012.0
2022-08-24 11:50:00,471.7,471.83,471.43,471.43,1000.0,457.2305,457.3565,456.9688,456.9688,1000.0
2022-08-24 12:00:00,471.63,471.63,471.05,471.07,825.0,457.1627,457.1627,456.6004,456.6198,825.0
2022-08-24 12:10:00,471.18,471.6,471.18,471.28,733.0,456.7265,457.1336,456.7265,456.8234,733.0
2022-08-24 12:20:00,470.8,470.8,470.26,470.26,800.0,456.3581,456.3581,455.8347,455.8347,800.0
2022-08-24 12:30:00,470.55,470.71,469.29,469.29,2003.0,456.1158,456.2709,454.8944,454.8944,2003.0
2022-08-24 12:40:00,469.5,469.5,468.53,468.53,800.0,455.098,455.098,454.1577,454.1577,800.0
2022-08-24 12:50:00,469.03,469.03,468.73,468.73,200.0,454.6424,454.6424,454.3516,454.3516,200.0
2022-08-24 13:00:00,468.53,468.88,468.53,468.88,200.0,454.1577,454.497,454.1577,454.497,200.0
2022-08-24 13:10:00,469.25,469.45,469.02,469.11,637.0,454.8557,455.0495,454.6327,454.72,637.0
2022-08-24 13:20:00,468.89,469.03,468.74,468.74,500.0,454.5067,454.6424,454.3613,454.3613,500.0
2022-08-24 13:30:00,468.23,468.48,468.17,468.48,1140.0,453.8669,454.1093,453.8088,454.1093,1140.0
2022-08-24 13:40:00,468.65,469.24,468.65,469.2,1600.0,454.2741,454.846,454.2741,454.8072,1600.0
2022-08-24 13:50:00,469.59,469.97,469.59,469.97,444.0,455.1852,455.5536,455.1852,455.5536,444.0
2022-08-24 14:00:00,470.1,470.1,469.42,469.66,1310.0,455.6796,455.6796,455.0204,455.2531,1310.0
2022-08-24 14:10:00,469.78,469.81,469.34,469.6,1000.0,455.3694,455.3985,454.9429,455.1949,1000.0
2022-08-24 14:20:00,469.5,470.12,469.37,469.44,2777.0,455.098,455.699,454.972,455.0398,2777.0
2022-08-24 14:30:00,469.51,469.51,469.41,469.49,1066.0,455.1077,455.1077,455.0107,455.0883,1066.0
2022-08-24 14:40:00,469.52,469.79,468.97,468.97,900.0,455.1174,455.3791,454.5842,454.5842,900.0
2022-08-24 14:50:00,469.25,469.98,469.25,469.94,921.0,454.8557,455.5633,454.8557,455.5245,921.0
2022-08-24 15:00:00,470.4,471.32,470.04,471.31,1760.0,455.9704,456.8622,455.6214,456.8525,1760.0
2022-08-24 15:10:00,471.0,471.22,470.61,471.03,1836.0,456.552,456.7652,456.1739,456.5811,1836.0
2022-08-24 15:20:00,470.9,470.9,469.68,469.86,1215.0,456.455,456.455,455.2725,455.4469,1215.0
2022-08-24 15:30:00,469.86,470.3,469.34,470.3,2433.0,455.4469,455.8734,454.9429,455.8734,2433.0
2022-08-24 15:40:00,470.16,470.34,469.33,469.4,4992.0,455.7377,455.9122,454.9332,455.0011,4992.0
2022-08-24 15:50:00,469.33,469.45,467.81,467.89,22567.0,454.9332,455.0495,453.4598,453.5374,22567.0
2022-08-25 09:30:00,470.0,470.0,463.87,467.43,2585.0,455.5827,455.5827,449.6407,453.0915,2585.0
2022-08-25 09:40:00,467.85,468.12,464.84,467.65,2534.0,453.4986,453.7603,450.5809,453.3047,2534.0
2022-08-25 09:50:00,468.93,471.4,468.2,469.41,800.0,454.5455,456.9397,453.8379,455.0107,800.0
2022-08-25 10:00:00,471.17,473.0,471.17,472.18,4913.0,456.7168,458.4906,456.7168,457.6958,4913.0
2022-08-25 10:10:00,472.18,473.59,471.57,473.15,3651.0,457.6958,459.0625,457.1045,458.636,3651.0
2022-08-25 10:20:00,473.15,473.15,473.15,473.15,0.0,458.636,458.636,458.636,458.636,0.0
2022-08-25 10:30:00,474.34,474.76,474.34,474.56,435.0,459.7895,460.1966,459.7895,460.0028,435.0
2022-08-25 10:40:00,474.45,475.02,474.45,474.64,1103.0,459.8961,460.4487,459.8961,460.0803,1103.0
2022-08-25 10:50:00,473.5,473.5,473.36,473.36,200.0,458.9753,458.9753,458.8396,458.8396,200.0
2022-08-25 11:00:00,472.55,472.67,470.48,471.48,2900.0,458.0544,458.1707,456.0479,457.0173,2900.0
2022-08-25 11:10:00,470.87,470.96,468.46,468.58,3330.0,456.426,456.5132,454.0899,454.2062,3330.0
2022-08-25 11:20:00,468.43,469.21,468.06,469.21,1422.0,454.0608,454.8169,453.7022,454.8169,1422.0
2022-08-25 11:30:00,468.82,469.19,468.54,469.18,1905.0,454.4388,454.7975,454.1674,454.7878,1905.0
2022-08-25 11:40:00,469.25,470.3,468.68,470.3,1001.0,454.8557,455.8734,454.3031,455.8734,1001.0
2022-08-25 11:50:00,470.22,470.22,469.07,469.54,874.0,455.7959,455.7959,454.6812,455.1368,874.0
2022-08-25 12:00:00,469.43,469.43,468.79,468.79,451.0,455.0301,455.0301,454.4098,454.4098,451.0
2022-08-25 12:10:00,468.79,468.79,468.51,468.51,692.0,454.4098,454.4098,454.1384,454.1384,692.0
2022-08-25 12:20:00,469.17,469.73,469.17,469.73,506.0,454.7781,455.3209,454.7781,455.3209,506.0
2022-08-25 12:30:00,469.5,469.62,469.2,469.2,600.0,455.098,455.2143,454.8072,454.8072,600.0
2022-08-25 12:40:00,469.21,469.21,467.73,467.96,1475.0,454.8169,454.8169,453.3823,453.6052,1475.0
2022-08-25 12:50:00,468.25,468.67,468.25,468.67,748.0,453.8863,454.2934,453.8863,454.2934,748.0
2022-08-25 13:00:00,468.83,469.58,468.83,469.35,800.0,454.4485,455.1755,454.4485,454.9526,800.0
2022-08-25 13:10:00,469.35,469.35,469.35,469.35,0.0,454.9526,454.9526,454.9526,454.9526,0.0
2022-08-25 13:20:00,469.69,470.71,469.39,470.71,1900.0,455.2822,456.2709,454.9914,456.2709,1900.0
2022-08-25 13:30:00,470.97,471.63,470.93,471.61,1888.0,456.5229,457.1627,456.4841,457.1433,1888.0
2022-08-25 13:40:00,471.61,472.42,471.57,472.14,1433.0,457.1433,457.9284,457.1045,457.657,1433.0
2022-08-25 13:50:00,471.37,471.88,471.37,471.88,500.0,456.9106,457.405,456.9106,457.405,500.0
2022-08-25 14:00:00,471.68,471.68,471.36,471.36,622.0,457.2111,457.2111,456.9009,456.9009,622.0
2022-08-25 14:10:00,471.07,471.08,470.8,470.8,724.0,456.6198,456.6295,456.3581,456.3581,724.0
2022-08-25 14:20:00,471.38,471.66,471.38,471.63,506.0,456.9203,457.1917,456.9203,457.1627,506.0
2022-08-25 14:30:00,471.89,471.89,471.19,471.34,700.0,457.4147,457.4147,456.7361,456.8815,700.0
2022-08-25 14:40:00,471.45,471.45,470.56,470.72,1402.0,456.9882,456.9882,456.1255,456.2806,1402.0
2022-08-25 14:50:00,470.97,471.63,470.87,471.63,600.0,456.5229,457.1627,456.426,457.1627,600.0
2022-08-25 15:00:00,471.59,471.59,471.47,471.47,500.0,457.1239,457.1239,457.0076,457.0076,500.0
2022-08-25 15:10:00,471.71,471.88,471.71,471.75,400.0,457.2402,457.405,457.2402,457.279,400.0
2022-08-25 15:20:00,472.91,473.55,472.84,473.52,1700.0,458.4034,459.0238,458.3355,458.9947,1700.0
2022-08-25 15:30:00,473.39,474.27,472.91,474.27,2328.0,458.8687,459.7217,458.4034,459.7217,2328.0
2022-08-25 15:40:00,474.19,475.15,474.18,475.11,2013.0,459.6441,460.5747,459.6344,460.5359,2013.0
2022-08-25 15:50:00,474.58,476.1,474.58,475.77,12724.0,460.0222,461.4955,460.0222,461.1757,12724.0
2022-08-26 09:30:00,477.14,477.14,475.17,475.26,2030.0,462.5036,462.5036,460.5941,460.6813,2030.0
2022-08-26 09:40:00,474.86,474.86,471.94,471.94,844.0,460.2936,460.2936,457.4631,457.4631,844.0
2022-08-26 09:50:00,471.16,472.48,470.99,472.48,300.0,456.7071,457.9866,456.5423,457.9866,300.0
2022-08-26 10:00:00,472.61,472.61,467.54,470.11,2557.0,458.1126,458.1126,453.1981,455.6893,2557.0
2022-08-26 10:10:00,473.52,474.02,471.72,473.93,5602.0,458.9947,459.4793,457.2499,459.3921,5602.0
2022-08-26 10:20:00,473.29,473.3,467.02,467.08,20154.0,458.7717,458.7814,452.6941,452.7522,20154.0
2022-08-26 10:30:00,466.36,466.63,463.18,463.18,8806.0,452.0543,452.316,448.9719,448.9719,8806.0
2022-08-26 10:40:00,463.18,464.33,462.77,463.47,5210.0,448.9719,450.0866,448.5744,449.253,5210.0
2022-08-26 10:50:00,463.49,465.6,462.8,464.84,7742.0,449.2723,451.3176,448.6035,450.5809,7742.0
2022-08-26 11:00:00,464.49,464.49,461.41,461.75,1978.0,450.2417,450.2417,447.2562,447.5857,1978.0
2022-08-26 11:10:00,461.31,463.92,461.31,462.9,7197.0,447.1592,449.6892,447.1592,448.7004,7197.0
2022-08-26 11:20:00,462.0,463.61,461.64,463.6,2300.0,447.8281,449.3887,447.4791,449.379,2300.0
2022-08-26 11:30:00,463.12,463.67,463.11,463.44,824.0,448.9137,449.4468,448.904,449.2239,824.0
2022-08-26 11:40:00,463.64,463.64,462.58,462.78,1200.0,449.4177,449.4177,448.3903,448.5841,1200.0
2022-08-26 11:50:00,462.48,463.7,462.48,462.93,7814.0,448.2933,449.4759,448.2933,448.7295,7814.0
2022-08-26 12:00:00,462.56,462.56,461.59,461.9,1606.0,448.3709,448.3709,447.4306,447.7311,1606.0
2022-08-26 12:10:00,461.68,462.14,460.75,460.75,1340.0,447.5179,447.9638,446.6164,446.6164,1340.0
2022-08-26 12:20:00,460.0,460.0,459.02,459.93,1348.0,445.8894,445.8894,444.9395,445.8216,1348.0
2022-08-26 12:30:00,459.89,460.16,459.86,460.06,906.0,445.7828,446.0445,445.7537,445.9476,906.0
2022-08-26 12:40:00,460.7,460.93,460.28,460.28,800.0,446.5679,446.7909,446.1608,446.1608,800.0
2022-08-26 12:50:00,460.82,461.78,460.74,461.78,1200.0,446.6842,447.6148,446.6067,447.6148,1200.0
2022-08-26 13:00:00,461.98,461.98,460.94,461.25,5389.0,447.8087,447.8087,446.8006,447.1011,5389.0
2022-08-26 13:10:00,460.94,461.33,460.7,461.21,824.0,446.8006,447.1786,446.5679,447.0623,824.0
2022-08-26 13:20:00,460.79,461.15,460.6,461.09,500.0,446.6552,447.0041,446.471,446.946,500.0
2022-08-26 13:30:00,460.72,460.94,460.25,460.25,2630.0,446.5873,446.8006,446.1317,446.1317,2630.0
2022-08-26 13:40:00,458.62,459.04,458.38,458.86,1573.0,444.5517,444.9589,444.3191,444.7844,1573.0
2022-08-26 13:50:00,459.18,459.28,459.08,459.28,400.0,445.0946,445.1915,444.9976,445.1915,400.0
2022-08-26 14:00:00,459.33,459.33,458.71,458.71,998.0,445.24,445.24,444.639,444.639,998.0
2022-08-26 14:10:00,458.29,458.86,458.29,458.44,605.0,444.2319,444.7844,444.2319,444.3773,605.0
2022-08-26 14:20:00,458.49,459.63,458.43,459.63,1776.0,444.4257,445.5308,444.3676,445.5308,1776.0
2022-08-26 14:30:00,458.72,458.72,457.6,457.6,500.0,444.6487,444.6487,443.563,443.563,500.0
2022-08-26 14:40:00,457.8,457.8,457.25,457.31,1200.0,443.7569,443.7569,443.2238,443.2819,1200.0
2022-08-26 14:50:00,457.13,459.25,456.94,457.88,5612.0,443.1074,445.1624,442.9233,443.8344,5612.0
2022-08-26 15:00:00,457.63,460.0,457.63,459.02,4678.0,443.5921,445.8894,443.5921,444.9395,4678.0
2022-08-26 15:10:00,457.68,458.12,457.37,458.12,2048.0,443.6406,444.0671,443.3401,444.0671,2048.0
2022-08-26 15:20:00,457.99,457.99,456.54,456.8,1015.0,443.9411,443.9411,442.5355,442.7876,1015.0
2022-08-26 15:30:00,456.56,456.62,455.2,455.33,1448.0,442.5549,442.6131,441.2366,441.3627,1448.0
2022-08-26 15:40:00,455.51,456.31,455.41,455.81,2720.0,441.5371,442.3126,441.4402,441.8279,2720.0
2022-08-26 15:50:00,455.91,458.92,455.7,456.14,35168.0,441.9249,444.8425,441.7213,442.1478,35168.0
2022-08-29 09:30:00,451.77,457.75,451.77,455.97,7858.0,437.9119,443.7084,437.9119,441.983,7858.0
2022-08-29 09:40:00,455.95,457.7,453.1,454.15,1437.0,441.9636,443.66,439.2011,440.2189,1437.0
2022-08-29 09:50:00,454.16,455.62,453.35,453.63,1335.0,440.2285,441.6438,439.4434,439.7148,1335.0
2022-08-29 10:00:00,454.41,455.19,453.0,454.64,3945.0,440.4709,441.227,439.1041,440.6938,3945.0
2022-08-29 10:10:00,455.54,457.88,455.13,457.88,822.0,441.5662,443.8344,441.1688,443.8344,822.0
2022-08-29 10:20:00,457.56,457.9,455.37,456.03,2710.0,443.5243,443.8538,441.4014,442.0412,2710.0
2022-08-29 10:30:00,456.06,456.19,454.28,454.91,8882.0,442.0703,442.1963,440.3449,440.9555,8882.0
2022-08-29 10:40:00,454.91,455.49,454.4,454.97,5040.0,440.9555,441.5177,440.4612,441.0137,5040.0
2022-08-29 10:50:00,454.6,454.6,452.94,454.12,1581.0,440.655,440.655,439.046,440.1898,1581.0
2022-08-29 11:00:00,453.19,453.37,452.87,453.29,2608.0,439.2883,439.4628,438.9781,439.3852,2608.0
2022-08-29 11:10:00,453.5,454.68,453.31,453.95,2002.0,439.5888,440.7326,439.4046,440.025,2002.0
2022-08-29 11:20:00,453.96,454.85,453.96,454.85,1793.0,440.0347,440.8974,440.0347,440.8974,1793.0
2022-08-29 11:30:00,454.96,456.52,454.59,455.37,2211.0,441.004,442.5162,440.6454,441.4014,2211.0
2022-08-29 11:40:00,453.86,455.22,453.86,455.22,206.0,439.9377,441.256,439.9377,441.256,206.0
2022-08-29 11:50:00,455.22,455.22,454.67,454.95,400.0,441.256,441.256,440.7229,440.9943,400.0
2022-08-29 12:00:00,455.18,456.75,455.18,456.14,3281.0,441.2173,442.7391,441.2173,442.1478,3281.0
2022-08-29 12:10:00,457.1,457.12,456.34,456.34,689.0,443.0784,443.0977,442.3417,442.3417,689.0
2022-08-29 12:20:00,455.63,455.63,455.56,455.56,200.0,441.6535,441.6535,441.5856,441.5856,200.0
2022-08-29 12:30:00,455.39,455.39,455.0,455.0,300.0,441.4208,441.4208,441.0428,441.0428,300.0
2022-08-29 12:40:00,455.02,456.31,455.02,456.1,1621.0,441.0622,442.3126,441.0622,442.109,1621.0
2022-08-29 12:50:00,456.65,457.05,455.32,455.7,1185.0,442.6422,443.0299,441.353,441.7213,1185.0
2022-08-29 13:00:00,455.58,455.58,455.58,455.58,100.0,441.605,441.605,441.605,441.605,100.0
2022-08-29 13:10:00,455.91,455.91,454.78,454.78,973.0,441.9249,441.9249,440.8295,440.8295,973.0
2022-08-29 13:20:00,455.57,456.5,455.57,456.5,440.0,441.5953,442.4968,441.5953,442.4968,440.0
2022-08-29 13:30:00,456.86,456.86,456.42,456.43,510.0,442.8457,442.8457,442.4192,442.4289,510.0
2022-08-29 13:40:00,456.74,457.23,456.61,456.61,516.0,442.7294,443.2044,442.6034,442.6034,516.0
2022-08-29 13:50:00,456.42,456.97,456.25,456.61,602.0,442.4192,442.9523,442.2544,442.6034,602.0
2022-08-29 14:00:00,456.9,457.49,456.05,456.35,1601.0,442.8845,443.4564,442.0606,442.3514,1601.0
2022-08-29 14:10:00,456.3,456.3,455.81,455.96,500.0,442.3029,442.3029,441.8279,441.9733,500.0
2022-08-29 14:20:00,455.25,455.86,455.07,455.35,1319.0,441.2851,441.8764,441.1106,441.382,1319.0
2022-08-29 14:30:00,455.5,456.04,455.46,456.03,500.0,441.5274,442.0509,441.4887,442.0412,500.0
2022-08-29 14:40:00,455.5,455.7,455.16,455.59,1274.0,441.5274,441.7213,441.1979,441.6147,1274.0
2022-08-29 14:50:00,455.13,455.58,454.35,455.58,1100.0,441.1688,441.605,440.4127,441.605,1100.0
2022-08-29 15:00:00,456.68,456.68,455.18,455.19,1194.0,442.6712,442.6712,441.2173,441.227,1194.0
2022-08-29 15:10:00,455.16,456.09,455.01,455.33,2366.0,441.1979,442.0993,441.0525,441.3627,2366.0
2022-08-29 15:20:00,455.12,455.31,454.9,454.92,13491.0,441.1591,441.3433,440.9458,440.9652,13491.0
2022-08-29 15:30:00,454.88,455.47,454.36,455.47,1951.0,440.9265,441.4984,440.4224,441.4984,1951.0
2022-08-29 15:40:00,455.68,455.99,455.3,455.45,3918.0,441.7019,442.0024,441.3336,441.479,3918.0
2022-08-29 15:50:00,455.23,456.29,454.71,456.02,46268.0,441.2657,442.2932,440.7617,442.0315,46268.0
2022-08-30 09:30:00,458.12,459.94,458.07,458.63,2268.0,444.0671,445.8312,444.0186,444.5614,2268.0
2022-08-30 09:40:00,458.33,459.78,457.16,458.87,6332.0,444.2706,445.6762,443.1365,444.7941,6332.0
2022-08-30 09:50:00,458.6,459.2,458.02,458.02,1697.0,444.5323,445.1139,443.9701,443.9701,1697.0
2022-08-30 10:00:00,457.59,458.14,455.63,455.63,4588.0,443.5533,444.0865,441.6535,441.6535,4588.0
2022-08-30 10:10:00,455.69,456.1,455.43,455.94,1300.0,441.7116,442.109,441.4596,441.9539,1300.0
2022-08-30 10:20:00,456.12,456.12,454.44,454.45,1920.0,442.1284,442.1284,440.5,440.5097,1920.0
2022-08-30 10:30:00,453.9,453.9,450.91,452.27,1541.0,439.9765,439.9765,437.0782,438.3965,1541.0
2022-08-30 10:40:00,452.03,452.03,449.7,450.11,2374.0,438.1639,438.1639,435.9054,436.3028,2374.0
2022-08-30 10:50:00,450.75,452.92,450.55,452.92,600.0,436.9231,439.0266,436.7293,439.0266,600.0
2022-08-30 11:00:00,452.32,454.12,452.13,452.96,1759.0,438.445,440.1898,438.2608,439.0654,1759.0
2022-08-30 11:10:00,453.0,453.0,452.27,452.78,500.0,439.1041,439.1041,438.3965,438.8909,500.0
2022-08-30 11:20:00,452.81,452.93,452.32,452.32,800.0,438.92,439.0363,438.445,438.445,800.0
2022-08-30 11:30:00,451.63,453.85,451.63,452.15,624.0,437.7762,439.9281,437.7762,438.2802,624.0
2022-08-30 11:40:00,451.64,452.76,451.64,452.76,701.0,437.7858,438.8715,437.7858,438.8715,701.0
2022-08-30 11:50:00,451.99,452.71,451.99,452.62,900.0,438.1251,438.823,438.1251,438.7358,900.0
2022-08-30 12:00:00,452.93,454.27,452.92,453.78,1314.0,439.0363,440.3352,439.0266,439.8602,1314.0
2022-08-30 12:10:00,453.69,454.47,453.69,453.99,1289.0,439.773,440.529,439.773,440.0638,1289.0
2022-08-30 12:20:00,453.19,453.19,452.67,452.69,700.0,439.2883,439.2883,438.7843,438.8036,700.0
2022-08-30 12:30:00,452.05,452.3,450.96,452.3,1569.0,438.1833,438.4256,437.1267,438.4256,1569.0
2022-08-30 12:40:00,452.3,452.3,450.59,451.34,3942.0,438.4256,438.4256,436.7681,437.4951,3942.0
2022-08-30 12:50:00,451.7,451.85,451.7,451.85,300.0,437.844,437.9894,437.844,437.9894,300.0
2022-08-30 13:00:00,451.39,451.39,450.38,450.38,900.0,437.5435,437.5435,436.5645,436.5645,900.0
2022-08-30 13:10:00,450.16,450.16,449.5,449.5,600.0,436.3512,436.3512,435.7115,435.7115,600.0
2022-08-30 13:20:00,449.96,450.38,449.68,450.04,2902.0,436.1574,436.5645,435.886,436.2349,2902.0
2022-08-30 13:30:00,449.42,449.97,449.23,449.56,1445.0,435.6339,436.1671,435.4498,435.7697,1445.0
2022-08-30 13:40:00,449.72,450.37,449.13,450.37,1604.0,435.9247,436.5548,435.3528,436.5548,1604.0
2022-08-30 13:50:00,450.87,451.36,450.87,451.0,1093.0,437.0395,437.5144,437.0395,437.1655,1093.0
2022-08-30 14:00:00,450.81,451.76,450.29,451.67,1300.0,436.9813,437.9022,436.4773,437.8149,1300.0
2022-08-30 14:10:00,451.57,452.02,451.42,451.49,500.0,437.718,438.1542,437.5726,437.6404,500.0
2022-08-30 14:20:00,451.17,451.84,450.49,450.82,2446.0,437.3303,437.9797,436.6711,436.991,2446.0
2022-08-30 14:30:00,451.22,451.66,450.92,451.66,1341.0,437.3787,437.8052,437.0879,437.8052,1341.0
2022-08-30 14:40:00,451.45,451.79,450.74,451.22,1313.0,437.6017,437.9312,436.9135,437.3787,1313.0
2022-08-30 14:50:00,451.15,451.8,450.74,451.19,1625.0,437.3109,437.9409,436.9135,437.3497,1625.0
2022-08-30 15:00:00,451.31,452.74,451.31,452.74,2000.0,437.466,438.8521,437.466,438.8521,2000.0
2022-08-30 15:10:00,453.04,453.46,452.71,452.85,2110.0,439.1429,439.55,438.823,438.9587,2110.0
2022-08-30 15:20:00,452.44,452.83,452.22,452.47,1500.0,438.5613,438.9393,438.3481,438.5904,1500.0
2022-08-30 15:30:00,451.88,451.88,450.72,451.59,3045.0,438.0185,438.0185,436.8941,437.7374,3045.0
2022-08-30 15:40:00,451.74,453.05,450.35,450.65,6487.0,437.8828,439.1526,436.5354,436.8262,6487.0
2022-08-30 15:50:00,450.69,453.42,450.68,453.01,22811.0,436.865,439.5112,436.8553,439.1138,22811.0
2022-08-31 09:30:00,457.55,457.55,454.64,455.55,3403.0,443.5146,443.5146,440.6938,441.5759,3403.0
2022-08-31 09:40:00,454.75,458.38,454.75,458.38,1197.0,440.8004,444.3191,440.8004,444.3191,1197.0
2022-08-31 09:50:00,458.33,459.18,456.83,456.83,1320.0,444.2706,445.0946,442.8166,442.8166,1320.0
2022-08-31 10:00:00,457.13,457.13,456.5,456.5,200.0,443.1074,443.1074,442.4968,442.4968,200.0
2022-08-31 10:10:00,457.09,457.14,455.27,455.27,943.0,443.0687,443.1171,441.3045,441.3045,943.0
2022-08-31 10:20:00,455.84,455.84,453.74,453.74,1000.0,441.857,441.857,439.8214,439.8214,1000.0
2022-08-31 10:30:00,454.44,455.11,453.68,455.11,901.0,440.5,441.1494,439.7633,441.1494,901.0
2022-08-31 10:40:00,454.77,455.17,454.42,455.17,741.0,440.8198,441.2076,440.4806,441.2076,741.0
2022-08-31 10:50:00,455.09,455.86,453.11,453.11,2047.0,441.13,441.8764,439.2108,439.2108,2047.0
2022-08-31 11:00:00,452.61,452.61,449.95,451.19,1136.0,438.7261,438.7261,436.1477,437.3497,1136.0
2022-08-31 11:10:00,451.23,451.52,451.23,451.46,800.0,437.3884,437.6695,437.3884,437.6114,800.0
2022-08-31 11:20:00,450.83,451.29,450.83,451.29,500.0,437.0007,437.4466,437.0007,437.4466,500.0
2022-08-31 11:30:00,451.88,452.5,451.88,452.5,300.0,438.0185,438.6195,438.0185,438.6195,300.0
2022-08-31 11:40:00,452.5,453.56,452.5,453.56,587.0,438.6195,439.647,438.6195,439.647,587.0
2022-08-31 11:50:00,453.7,454.35,453.64,454.35,668.0,439.7827,440.4127,439.7245,440.4127,668.0
2022-08-31 12:00:00,453.5,453.58,452.92,453.15,910.0,439.5888,439.6663,439.0266,439.2495,910.0
2022-08-31 12:10:00,452.86,454.08,452.86,453.37,7961.0,438.9684,440.151,438.9684,439.4628,7961.0
2022-08-31 12:20:00,453.4,453.4,452.39,452.58,3389.0,439.4919,439.4919,438.5128,438.697,3389.0
2022-08-31 12:30:00,452.38,453.04,451.61,451.62,3700.0,438.5031,439.1429,437.7568,437.7665,3700.0
2022-08-31 12:40:00,451.82,451.87,451.55,451.87,425.0,437.9603,438.0088,437.6986,438.0088,425.0
2022-08-31 12:50:00,451.56,451.85,451.05,451.37,1100.0,437.7083,437.9894,437.2139,437.5241,1100.0
2022-08-31 13:00:00,451.36,451.72,450.87,451.38,3058.0,437.5144,437.8634,437.0395,437.5338,3058.0
2022-08-31 13:10:00,451.23,451.6,450.74,451.06,1196.0,437.3884,437.7471,436.9135,437.2236,1196.0
2022-08-31 13:20:00,450.71,450.71,449.9,450.14,700.0,436.8844,436.8844,436.0992,436.3319,700.0
2022-08-31 13:30:00,450.42,450.42,449.49,449.5,1701.0,436.6033,436.6033,435.7018,435.7115,1701.0
2022-08-31 13:40:00,449.07,449.87,449.07,449.47,1642.0,435.2947,436.0701,435.2947,435.6824,1642.0
2022-08-31 13:50:00,449.93,450.56,449.91,450.35,817.0,436.1283,436.739,436.1089,436.5354,817.0
2022-08-31 14:00:00,450.43,451.95,449.88,451.95,1800.0,436.613,438.0863,436.0798,438.0863,1800.0
2022-08-31 14:10:00,451.02,451.23,450.85,450.86,500.0,437.1849,437.3884,437.0201,437.0298,500.0
2022-08-31 14:20:00,450.59,451.21,450.09,450.8,2042.0,436.7681,437.369,436.2834,436.9716,2042.0
2022-08-31 14:30:00,451.06,451.06,449.96,450.19,1334.0,437.2236,437.2236,436.1574,436.3803,1334.0
2022-08-31 14:40:00,450.29,450.57,450.0,450.57,605.0,436.4773,436.7487,436.1962,436.7487,605.0
2022-08-31 14:50:00,450.58,450.87,450.12,450.7,900.0,436.7584,437.0395,436.3125,436.8747,900.0
2022-08-31 15:00:00,450.28,450.97,450.28,450.97,1371.0,436.4676,437.1364,436.4676,437.1364,1371.0
2022-08-31 15:10:00,451.3,453.55,451.3,453.55,2422.0,437.4563,439.6373,437.4563,439.6373,2422.0
2022-08-31 15:20:00,453.45,453.46,451.4,451.74,3929.0,439.5403,439.55,437.5532,437.8828,3929.0
2022-08-31 15:30:00,451.84,452.03,451.14,452.03,2332.0,437.9797,438.1639,437.3012,438.1639,2332.0
2022-08-31 15:40:00,452.05,453.5,451.74,452.89,4922.0,438.1833,439.5888,437.8828,438.9975,4922.0
2022-08-31 15:50:00,452.11,452.26,449.05,449.09,24113.0,438.2414,438.3868,435.2753,435.3141,24113.0
2022-09-01 09:30:00,445.99,447.42,444.73,444.73,7784.0,432.3092,433.6953,431.0878,431.0878,7784.0
2022-09-01 09:40:00,445.76,446.58,444.27,446.28,3969.0,432.0862,432.8811,430.6419,432.5903,3969.0
2022-09-01 09:50:00,446.36,448.26,445.79,447.15,3070.0,432.6678,434.5095,432.1153,433.4336,3070.0
2022-09-01 10:00:00,448.34,448.35,445.03,446.33,2931.0,434.5871,434.5968,431.3786,432.6387,2931.0
2022-09-01 10:10:00,446.16,446.65,444.91,445.84,1600.0,432.4739,432.9489,431.2623,432.1638,1600.0
2022-09-01 10:20:00,445.63,446.89,445.63,446.43,2800.0,431.9602,433.1816,431.9602,432.7357,2800.0
2022-09-01 10:30:00,446.17,446.51,442.6,442.6,3886.0,432.4836,432.8132,429.0232,429.0232,3886.0
2022-09-01 10:40:00,442.3,442.65,440.69,441.44,7082.0,428.7324,429.0716,427.1717,427.8987,7082.0
2022-09-01 10:50:00,441.91,443.04,441.84,442.21,4215.0,428.3543,429.4497,428.2865,428.6451,4215.0
2022-09-01 11:00:00,442.17,443.5,441.94,442.75,2400.0,428.6063,429.8955,428.3834,429.1686,2400.0
2022-09-01 11:10:00,442.46,445.1,442.46,444.48,1301.0,428.8874,431.4465,428.8874,430.8455,1301.0
2022-09-01 11:20:00,444.47,444.83,443.19,443.19,1803.0,430.8358,431.1847,429.5951,429.5951,1803.0
2022-09-01 11:30:00,443.65,446.71,443.59,445.74,2000.0,430.0409,433.0071,429.9828,432.0668,2000.0
2022-09-01 11:40:00,445.66,446.03,444.11,444.66,2504.0,431.9893,432.3479,430.4868,431.02,2504.0
2022-09-01 11:50:00,445.19,445.19,444.3,444.8,1723.0,431.5337,431.5337,430.671,431.1557,1723.0
2022-09-01 12:00:00,445.23,446.37,445.1,446.07,1800.0,431.5725,432.6775,431.4465,432.3867,1800.0
2022-09-01 12:10:00,446.37,446.55,445.56,446.46,1300.0,432.6775,432.852,431.8924,432.7647,1300.0
2022-09-01 12:20:00,446.68,447.36,446.3,447.12,1781.0,432.978,433.6371,432.6097,433.4045,1781.0
2022-09-01 12:30:00,446.61,447.0,446.46,446.65,700.0,432.9101,433.2882,432.7647,432.9489,700.0
2022-09-01 12:40:00,446.58,446.83,446.12,446.6,879.0,432.8811,433.1234,432.4352,432.9005,879.0
2022-09-01 12:50:00,446.7,446.78,445.7,445.97,1813.0,432.9974,433.0749,432.0281,432.2898,1813.0
2022-09-01 13:00:00,445.93,447.35,445.93,447.12,1800.0,432.251,433.6274,432.251,433.4045,1800.0
2022-09-01 13:10:00,447.15,448.07,447.15,447.62,2073.0,433.4336,434.3254,433.4336,433.8892,2073.0
2022-09-01 13:20:00,447.91,449.29,447.49,449.05,1538.0,434.1703,435.5079,433.7631,435.2753,1538.0
2022-09-01 13:30:00,449.32,449.93,449.0,449.15,2900.0,435.537,436.1283,435.2268,435.3722,2900.0
2022-09-01 13:40:00,449.09,449.43,448.68,448.69,2100.0,435.3141,435.6436,434.9166,434.9263,2100.0
2022-09-01 13:50:00,448.39,448.95,448.01,448.95,2158.0,434.6355,435.1784,434.2672,435.1784,2158.0
2022-09-01 14:00:00,449.1,449.31,448.43,448.87,1731.0,435.3238,435.5273,434.6743,435.1008,1731.0
2022-09-01 14:10:00,448.84,449.43,448.83,448.87,984.0,435.0717,435.6436,435.062,435.1008,984.0
2022-09-01 14:20:00,449.17,450.59,449.1,450.29,1351.0,435.3916,436.7681,435.3238,436.4773,1351.0
2022-09-01 14:30:00,450.77,450.77,450.02,450.42,2008.0,436.9425,436.9425,436.2155,436.6033,2008.0
2022-09-01 14:40:00,449.62,450.3,449.2,449.2,1100.0,435.8278,436.487,435.4207,435.4207,1100.0
2022-09-01 14:50:00,449.55,450.45,449.37,450.36,2596.0,435.76,436.6324,435.5855,436.5451,2596.0
2022-09-01 15:00:00,450.2,451.58,450.12,451.33,2568.0,436.39,437.7277,436.3125,437.4854,2568.0
2022-09-01 15:10:00,451.13,451.97,449.98,450.0,955.0,437.2915,438.1057,436.1768,436.1962,955.0
2022-09-01 15:20:00,450.0,450.98,449.78,450.75,13587.0,436.1962,437.1461,435.9829,436.9231,13587.0
2022-09-01 15:30:00,450.75,452.46,450.65,452.25,14474.0,436.9231,438.5807,436.8262,438.3771,14474.0
2022-09-01 15:40:00,452.25,453.26,452.25,453.0,18482.0,438.3771,439.3562,438.3771,439.1041,18482.0
2022-09-01 15:50:00,453.0,457.64,453.0,456.91,50378.0,439.1041,443.6018,439.1041,442.8942,50378.0
2022-09-02 09:30:00,462.22,463.99,460.91,462.67,5820.0,448.0413,449.757,446.7715,448.4775,5820.0
2022-09-02 09:40:00,461.65,461.65,459.45,460.85,1000.0,447.4888,447.4888,445.3563,446.7133,1000.0
2022-09-02 09:50:00,458.96,460.02,456.8,457.05,2205.0,444.8813,445.9088,442.7876,443.0299,2205.0
2022-09-02 10:00:00,456.44,458.54,455.56,458.25,3983.0,442.4386,444.4742,441.5856,444.1931,3983.0
2022-09-02 10:10:00,458.31,460.73,458.3,460.0,7168.0,444.2512,446.597,444.2416,445.8894,7168.0
2022-09-02 10:20:00,460.13,460.73,459.91,460.22,7008.0,446.0154,446.597,445.8022,446.1027,7008.0
2022-09-02 10:30:00,460.78,462.59,460.71,462.21,2709.0,446.6455,448.4,446.5776,448.0316,2709.0
2022-09-02 10:40:00,462.82,463.62,462.26,463.14,3857.0,448.6229,449.3984,448.0801,448.9331,3857.0
2022-09-02 10:50:00,463.35,463.35,461.22,461.55,1472.0,449.1366,449.1366,447.072,447.3919,1472.0
2022-09-02 11:00:00,461.82,463.71,461.82,462.4,1750.0,447.6536,449.4856,447.6536,448.2158,1750.0
2022-09-02 11:10:00,461.62,462.23,461.47,462.23,1683.0,447.4597,448.051,447.3143,448.051,1683.0
2022-09-02 11:20:00,462.61,462.61,461.53,461.72,900.0,448.4193,448.4193,447.3725,447.5566,900.0
2022-09-02 11:30:00,462.57,463.4,462.43,462.91,3316.0,448.3806,449.1851,448.2449,448.7101,3316.0
2022-09-02 11:40:00,462.73,462.73,461.73,462.63,1310.0,448.5357,448.5357,447.5663,448.4387,1310.0
2022-09-02 11:50:00,462.84,462.84,462.08,462.08,574.0,448.6423,448.6423,447.9056,447.9056,574.0
2022-09-02 12:00:00,461.82,461.94,461.54,461.62,2070.0,447.6536,447.7699,447.3822,447.4597,2070.0
2022-09-02 12:10:00,461.28,462.13,461.05,461.27,1882.0,447.1301,447.9541,446.9072,447.1204,1882.0
2022-09-02 12:20:00,461.08,461.18,459.52,459.52,23877.0,446.9363,447.0332,445.4241,445.4241,23877.0
2022-09-02 12:30:00,459.54,460.18,459.02,459.54,7113.0,445.4435,446.0639,444.9395,445.4435,7113.0
2022-09-02 12:40:00,459.3,459.56,458.51,458.51,4950.0,445.2109,445.4629,444.4451,444.4451,4950.0
2022-09-02 12:50:00,458.51,459.48,458.01,458.72,4913.0,444.4451,445.3854,443.9604,444.6487,4913.0
2022-09-02 13:00:00,458.01,458.35,457.51,458.07,5000.0,443.9604,444.29,443.4758,444.0186,5000.0
2022-09-02 13:10:00,458.16,458.26,457.21,458.1,1874.0,444.1058,444.2028,443.185,444.0477,1874.0
2022-09-02 13:20:00,457.22,457.38,456.01,456.63,10900.0,443.1947,443.3498,442.0218,442.6228,10900.0
2022-09-02 13:30:00,456.7,457.38,456.56,457.14,3275.0,442.6906,443.3498,442.5549,443.1171,3275.0
2022-09-02 13:40:00,456.56,457.61,456.56,456.81,6780.0,442.5549,443.5727,442.5549,442.7973,6780.0
2022-09-02 13:50:00,456.83,456.83,454.55,454.55,2015.0,442.8166,442.8166,440.6066,440.6066,2015.0
2022-09-02 14:00:00,455.05,455.93,454.99,455.93,1726.0,441.0912,441.9443,441.0331,441.9443,1726.0
2022-09-02 14:10:00,455.63,456.15,455.03,455.03,1206.0,441.6535,442.1575,441.0719,441.0719,1206.0
2022-09-02 14:20:00,455.03,456.23,455.03,456.22,1715.0,441.0719,442.235,441.0719,442.2254,1715.0
2022-09-02 14:30:00,456.03,456.71,455.82,456.71,2207.0,442.0412,442.7003,441.8376,442.7003,2207.0
2022-09-02 14:40:00,456.77,456.78,455.73,456.13,1655.0,442.7585,442.7682,441.7504,442.1381,1655.0
2022-09-02 14:50:00,455.88,456.41,454.77,455.12,800.0,441.8958,442.4095,440.8198,441.1591,800.0
2022-09-02 15:00:00,454.7,455.98,454.7,455.03,3401.0,440.752,441.9927,440.752,441.0719,3401.0
2022-09-02 15:10:00,455.04,455.36,454.5,454.64,4619.0,441.0816,441.3917,440.5581,440.6938,4619.0
2022-09-02 15:20:00,455.05,455.45,453.08,454.25,3402.0,441.0912,441.479,439.1817,440.3158,3402.0
2022-09-02 15:30:00,454.19,454.19,451.28,451.35,3639.0,440.2576,440.2576,437.4369,437.5047,3639.0
2022-09-02 15:40:00,451.58,451.82,450.35,451.82,9174.0,437.7277,437.9603,436.5354,437.9603,9174.0
2022-09-02 15:50:00,451.91,452.91,451.45,452.13,27140.0,438.0476,439.0169,437.6017,438.2608,27140.0
2022-09-06 09:30:00,452.68,456.13,451.57,451.57,13127.0,438.7939,442.1381,437.718,437.718,13127.0
2022-09-06 09:40:00,451.72,454.11,451.71,453.67,9701.0,437.8634,440.1801,437.8537,439.7536,9701.0
2022-09-06 09:50:00,452.83,457.19,452.32,457.19,5500.0,438.9393,443.1656,438.445,443.1656,5500.0
2022-09-06 10:00:00,456.17,456.17,451.76,452.58,5790.0,442.1769,442.1769,437.9022,438.697,5790.0
2022-09-06 10:10:00,452.81,453.01,451.63,451.83,1000.0,438.92,439.1138,437.7762,437.97,1000.0
2022-09-06 10:20:00,451.73,453.91,450.29,453.19,2541.0,437.8731,439.9862,436.4773,439.2883,2541.0
2022-09-06 10:30:00,453.31,457.15,452.97,457.15,2694.0,439.4046,443.1268,439.075,443.1268,2694.0
2022-09-06 10:40:00,457.96,459.4,457.96,458.84,8862.0,443.912,445.3078,443.912,444.765,8862.0
2022-09-06 10:50:00,458.66,460.32,458.36,459.82,1700.0,444.5905,446.1996,444.2997,445.7149,1700.0
2022-09-06 11:00:00,458.46,460.0,458.29,460.0,1909.0,444.3966,445.8894,444.2319,445.8894,1909.0
2022-09-06 11:10:00,458.38,459.64,457.99,458.24,2157.0,444.3191,445.5404,443.9411,444.1834,2157.0
2022-09-06 11:20:00,457.93,459.94,457.33,458.41,1531.0,443.8829,445.8312,443.3013,444.3482,1531.0
2022-09-06 11:30:00,457.9,459.71,457.9,458.82,1500.0,443.8538,445.6083,443.8538,444.7456,1500.0
2022-09-06 11:40:00,459.41,460.04,459.17,459.18,1001.0,445.3175,445.9282,445.0849,445.0946,1001.0
2022-09-06 11:50:00,459.17,459.17,459.16,459.16,200.0,445.0849,445.0849,445.0752,445.0752,200.0
2022-09-06 12:00:00,458.77,459.93,457.18,457.18,2225.0,444.6971,445.8216,443.1559,443.1559,2225.0
2022-09-06 12:10:00,456.76,457.13,455.22,455.71,2701.0,442.7488,443.1074,441.256,441.731,2701.0
2022-09-06 12:20:00,455.43,455.43,453.62,454.61,2200.0,441.4596,441.4596,439.7051,440.6647,2200.0
2022-09-06 12:30:00,455.1,455.48,454.91,454.91,2100.0,441.1397,441.5081,440.9555,440.9555,2100.0
2022-09-06 12:40:00,455.05,456.17,454.6,456.17,3814.0,441.0912,442.1769,440.655,442.1769,3814.0
2022-09-06 12:50:00,456.54,457.71,456.03,456.54,4143.0,442.5355,443.6696,442.0412,442.5355,4143.0
2022-09-06 13:00:00,455.75,456.27,453.92,453.92,1938.0,441.7698,442.2738,439.9959,439.9959,1938.0
2022-09-06 13:10:00,453.59,453.59,452.02,453.51,4971.0,439.676,439.676,438.1542,439.5985,4971.0
2022-09-06 13:20:00,454.46,455.34,454.46,454.74,1737.0,440.5193,441.3723,440.5193,440.7908,1737.0
2022-09-06 13:30:00,454.94,455.03,454.38,454.38,600.0,440.9846,441.0719,440.4418,440.4418,600.0
2022-09-06 13:40:00,454.56,454.56,453.45,453.46,2441.0,440.6163,440.6163,439.5403,439.55,2441.0
2022-09-06 13:50:00,452.81,454.05,452.81,454.05,700.0,438.92,440.1219,438.92,440.1219,700.0
2022-09-06 14:00:00,454.1,454.87,453.6,453.83,1288.0,440.1704,440.9168,439.6857,439.9087,1288.0
2022-09-06 14:10:00,454.74,455.91,454.74,455.4,2792.0,440.7908,441.9249,440.7908,441.4305,2792.0
2022-09-06 14:20:00,455.0,455.54,454.69,455.42,1500.0,441.0428,441.5662,440.7423,441.4499,1500.0
2022-09-06 14:30:00,454.62,455.19,454.32,454.93,1100.0,440.6744,441.227,440.3836,440.9749,1100.0
2022-09-06 14:40:00,454.43,455.13,454.41,455.13,601.0,440.4903,441.1688,440.4709,441.1688,601.0
2022-09-06 14:50:00,454.91,455.5,454.68,454.7,900.0,440.9555,441.5274,440.7326,440.752,900.0
2022-09-06 15:00:00,455.61,455.96,454.63,455.96,1923.0,441.6341,441.9733,440.6841,441.9733,1923.0
2022-09-06 15:10:00,456.21,457.33,456.2,456.54,1800.0,442.2157,443.3013,442.206,442.5355,1800.0
2022-09-06 15:20:00,455.94,457.21,455.68,456.93,2200.0,441.9539,443.185,441.7019,442.9136,2200.0
2022-09-06 15:30:00,456.6,456.6,455.01,456.28,3925.0,442.5937,442.5937,441.0525,442.2835,3925.0
2022-09-06 15:40:00,455.9,457.97,455.89,457.97,12927.0,441.9152,443.9217,441.9055,443.9217,12927.0
2022-09-06 15:50:00,457.52,458.16,456.75,457.75,38403.0,443.4855,444.1058,442.7391,443.7084,38403.0
2022-09-07 09:30:00,457.93,463.12,457.52,461.16,13924.0,443.8829,448.9137,443.4855,447.0138,13924.0
2022-09-07 09:40:00,462.29,463.92,461.92,461.92,3150.0,448.1092,449.6892,447.7505,447.7505,3150.0
2022-09-07 09:50:00,462.98,463.3,460.71,460.81,5992.0,448.778,449.0882,446.5776,446.6746,5992.0
2022-09-07 10:00:00,461.23,461.73,459.15,459.81,9459.0,447.0817,447.5663,445.0655,445.7052,9459.0
2022-09-07 10:10:00,459.15,459.15,456.88,458.44,5236.0,445.0655,445.0655,442.8651,444.3773,5236.0
2022-09-07 10:20:00,458.28,459.92,458.17,459.92,2441.0,444.2222,445.8119,444.1155,445.8119,2441.0
2022-09-07 10:30:00,459.93,461.44,459.93,460.5,1800.0,445.8216,447.2852,445.8216,446.3741,1800.0
2022-09-07 10:40:00,460.36,460.36,459.47,459.85,2539.0,446.2384,446.2384,445.3757,445.744,2539.0
2022-09-07 10:50:00,459.98,461.04,459.63,460.19,4764.0,445.87,446.8975,445.5308,446.0736,4764.0
2022-09-07 11:00:00,459.72,462.26,459.66,462.26,1289.0,445.618,448.0801,445.5598,448.0801,1289.0
2022-09-07 11:10:00,462.14,463.0,462.13,463.0,2300.0,447.9638,448.7974,447.9541,448.7974,2300.0
2022-09-07 11:20:00,463.19,463.55,462.84,463.02,2866.0,448.9815,449.3305,448.6423,448.8168,2866.0
2022-09-07 11:30:00,463.27,463.94,463.03,463.39,1541.0,449.0591,449.7085,448.8265,449.1754,1541.0
2022-09-07 11:40:00,463.46,463.97,463.01,463.97,787.0,449.2433,449.7376,448.8071,449.7376,787.0
2022-09-07 11:50:00,464.48,464.48,464.39,464.43,400.0,450.232,450.232,450.1447,450.1835,400.0
2022-09-07 12:00:00,464.71,465.29,464.5,464.91,3488.0,450.4549,451.0171,450.2514,450.6488,3488.0
2022-09-07 12:10:00,464.42,464.53,463.92,463.92,1000.0,450.1738,450.2804,449.6892,449.6892,1000.0
2022-09-07 12:20:00,464.21,465.0,464.16,465.0,1219.0,449.9703,450.736,449.9218,450.736,1219.0
2022-09-07 12:30:00,464.96,465.71,464.77,465.67,1145.0,450.6973,451.4242,450.5131,451.3855,1145.0
2022-09-07 12:40:00,466.39,467.88,466.39,467.54,1325.0,452.0834,453.5277,452.0834,453.1981,1325.0
2022-09-07 12:50:00,467.27,467.59,466.61,467.59,1915.0,452.9364,453.2466,452.2966,453.2466,1915.0
2022-09-07 13:00:00,467.38,468.52,467.38,468.05,1900.0,453.043,454.1481,453.043,453.6925,1900.0
2022-09-07 13:10:00,468.05,468.94,468.05,468.3,2759.0,453.6925,454.5552,453.6925,453.9348,2759.0
2022-09-07 13:20:00,467.95,468.33,467.49,467.67,2276.0,453.5955,453.9639,453.1496,453.3241,2276.0
2022-09-07 13:30:00,467.61,468.62,467.61,468.62,836.0,453.266,454.245,453.266,454.245,836.0
2022-09-07 13:40:00,468.8,469.75,468.41,469.02,3466.0,454.4195,455.3403,454.0414,454.6327,3466.0
2022-09-07 13:50:00,469.01,469.47,468.98,469.11,932.0,454.623,455.0689,454.5939,454.72,932.0
2022-09-07 14:00:00,469.51,471.3,469.51,471.25,2209.0,455.1077,456.8428,455.1077,456.7943,2209.0
2022-09-07 14:10:00,470.7,471.07,470.26,470.27,1400.0,456.2612,456.6198,455.8347,455.8444,1400.0
2022-09-07 14:20:00,469.94,470.93,469.54,470.92,1100.0,455.5245,456.4841,455.1368,456.4744,1100.0
2022-09-07 14:30:00,471.11,471.48,470.7,471.45,2421.0,456.6586,457.0173,456.2612,456.9882,2421.0
2022-09-07 14:40:00,471.9,471.97,471.51,471.97,2793.0,457.4244,457.4922,457.0463,457.4922,2793.0
2022-09-07 14:50:00,471.98,472.51,471.17,472.51,4374.0,457.5019,458.0157,456.7168,458.0157,4374.0
2022-09-07 15:00:00,472.76,472.86,471.98,472.0,3039.0,458.258,458.3549,457.5019,457.5213,3039.0
2022-09-07 15:10:00,472.7,473.14,472.5,472.83,4538.0,458.1998,458.6263,458.006,458.3258,4538.0
2022-09-07 15:20:00,472.9,473.76,472.42,473.76,2043.0,458.3937,459.2273,457.9284,459.2273,2043.0
2022-09-07 15:30:00,473.94,473.96,473.25,473.7,5170.0,459.4018,459.4212,458.733,459.1692,5170.0
2022-09-07 15:40:00,473.91,474.44,473.33,474.07,6745.0,459.3727,459.8865,458.8105,459.5278,6745.0
2022-09-07 15:50:00,473.82,474.59,473.21,474.27,26662.0,459.2855,460.0319,458.6942,459.7217,26662.0
2022-09-08 09:30:00,471.82,473.12,470.33,470.69,5383.0,457.3468,458.6069,455.9025,456.2515,5383.0
2022-09-08 09:40:00,471.18,476.33,471.18,474.68,5111.0,456.7265,461.7185,456.7265,460.1191,5111.0
2022-09-08 09:50:00,474.73,477.64,473.28,477.64,3000.0,460.1676,462.9883,458.762,462.9883,3000.0
2022-09-08 10:00:00,477.16,478.02,475.88,478.02,2302.0,462.523,463.3566,461.2823,463.3566,2302.0
2022-09-08 10:10:00,478.46,481.24,477.28,481.24,2800.0,463.7831,466.4779,462.6393,466.4779,2800.0
2022-09-08 10:20:00,480.4,480.83,478.82,479.38,2602.0,465.6636,466.0804,464.1321,464.6749,2602.0
2022-09-08 10:30:00,478.63,480.58,478.56,480.58,3538.0,463.9479,465.8381,463.8801,465.8381,3538.0
2022-09-08 10:40:00,480.26,481.06,480.19,481.06,2100.0,465.5279,466.3034,465.4601,466.3034,2100.0
2022-09-08 10:50:00,480.51,482.32,480.49,482.32,5008.0,465.7703,467.5247,465.7509,467.5247,5008.0
2022-09-08 11:00:00,482.72,483.23,482.15,483.01,1300.0,467.9125,468.4068,467.3599,468.1936,1300.0
2022-09-08 11:10:00,482.8,484.02,482.12,483.94,5845.0,467.99,469.1726,467.3309,469.095,5845.0
2022-09-08 11:20:00,483.58,484.04,483.25,483.83,1804.0,468.7461,469.192,468.4262,468.9884,1804.0
2022-09-08 11:30:00,483.62,483.69,482.02,482.43,2876.0,468.7849,468.8527,467.2339,467.6314,2876.0
2022-09-08 11:40:00,481.85,483.02,481.84,482.5,1400.0,467.0691,468.2033,467.0595,467.6992,1400.0
2022-09-08 11:50:00,482.5,482.87,481.78,481.79,4495.0,467.6992,468.0579,467.0013,467.011,4495.0
2022-09-08 12:00:00,481.44,481.44,476.82,476.82,1548.0,466.6717,466.6717,462.1934,462.1934,1548.0
2022-09-08 12:10:00,476.48,476.48,474.19,475.77,35852.0,461.8639,461.8639,459.6441,461.1757,35852.0
2022-09-08 12:20:00,475.69,475.81,474.67,475.54,2600.0,461.0981,461.2144,460.1094,460.9527,2600.0
2022-09-08 12:30:00,476.17,476.17,475.66,475.67,226.0,461.5634,461.5634,461.069,461.0787,226.0
2022-09-08 12:40:00,476.52,478.84,476.52,477.66,2514.0,461.9026,464.1515,461.9026,463.0077,2514.0
2022-09-08 12:50:00,478.04,478.3,477.49,477.49,703.0,463.376,463.628,462.8429,462.8429,703.0
2022-09-08 13:00:00,477.89,477.89,476.59,476.86,802.0,463.2306,463.2306,461.9705,462.2322,802.0
2022-09-08 13:10:00,477.56,479.26,477.56,478.06,600.0,462.9107,464.5586,462.9107,463.3954,600.0
2022-09-08 13:20:00,478.6,479.57,478.6,479.57,501.0,463.9188,464.8591,463.9188,464.8591,501.0
2022-09-08 13:30:00,479.12,480.52,479.12,479.63,1510.0,464.4229,465.7799,464.4229,464.9172,1510.0
2022-09-08 13:40:00,479.96,479.98,479.3,479.77,732.0,465.2371,465.2565,464.5974,465.053,732.0
2022-09-08 13:50:00,479.49,479.49,478.44,479.11,800.0,464.7815,464.7815,463.7638,464.4132,800.0
2022-09-08 14:00:00,479.43,479.7,478.8,478.81,500.0,464.7234,464.9851,464.1127,464.1224,500.0
2022-09-08 14:10:00,478.71,478.8,478.71,478.75,400.0,464.0255,464.1127,464.0255,464.0642,400.0
2022-09-08 14:20:00,478.67,479.15,478.3,479.0,1200.0,463.9867,464.452,463.628,464.3066,1200.0
2022-09-08 14:30:00,479.36,480.06,479.36,479.64,1400.0,464.6555,465.3341,464.6555,464.9269,1400.0
2022-09-08 14:40:00,477.61,478.9,477.59,478.33,1700.0,462.9592,464.2096,462.9398,463.6571,1700.0
2022-09-08 14:50:00,477.96,478.88,477.94,478.4,1100.0,463.2985,464.1903,463.2791,463.725,1100.0
2022-09-08 15:00:00,478.82,479.33,478.47,479.33,2654.0,464.1321,464.6265,463.7928,464.6265,2654.0
2022-09-08 15:10:00,479.25,480.37,479.05,480.36,1720.0,464.5489,465.6345,464.355,465.6249,1720.0
2022-09-08 15:20:00,480.33,481.03,480.17,480.17,1800.0,465.5958,466.2743,465.4407,465.4407,1800.0
2022-09-08 15:30:00,480.3,480.9,480.06,480.32,1710.0,465.5667,466.1483,465.3341,465.5861,1710.0
2022-09-08 15:40:00,480.2,480.78,479.34,480.22,4433.0,465.4698,466.032,464.6361,465.4892,4433.0
2022-09-08 15:50:00,480.89,483.08,480.71,482.81,24203.0,466.1386,468.2614,465.9641,467.9997,24203.0
2022-09-09 09:30:00,486.0,492.23,484.84,490.62,7185.0,471.0918,477.1307,469.9674,475.5701,7185.0
2022-09-09 09:40:00,490.47,490.79,487.33,489.51,5485.0,475.4247,475.7349,472.381,474.4942,5485.0
2022-09-09 09:50:00,489.48,490.25,487.66,490.06,5088.0,474.4651,475.2115,472.7009,475.0273,5088.0
2022-09-09 10:00:00,490.1,490.88,488.27,488.98,5697.0,475.0661,475.8222,473.2922,473.9804,5697.0
2022-09-09 10:10:00,488.72,488.72,486.03,487.67,4729.0,473.7284,473.7284,471.1209,472.7106,4729.0
2022-09-09 10:20:00,487.69,489.05,486.78,488.95,4280.0,472.73,474.0483,471.8479,473.9514,4280.0
2022-09-09 10:30:00,488.45,490.11,488.04,489.3,4011.0,473.4667,475.0758,473.0693,474.2906,4011.0
2022-09-09 10:40:00,489.7,491.39,489.28,490.76,3422.0,474.6783,476.3165,474.2712,475.7058,3422.0
2022-09-09 10:50:00,491.33,491.33,489.49,490.13,5600.0,476.2583,476.2583,474.4748,475.0952,5600.0
2022-09-09 11:00:00,490.34,491.22,489.21,489.21,4300.0,475.2987,476.1517,474.2034,474.2034,4300.0
2022-09-09 11:10:00,489.15,490.37,487.75,489.72,3574.0,474.1452,475.3278,472.7882,474.6977,3574.0
2022-09-09 11:20:00,489.8,490.76,489.01,490.05,3684.0,474.7753,475.7058,474.0095,475.0176,3684.0
2022-09-09 11:30:00,489.82,490.5,489.49,490.5,3200.0,474.7947,475.4538,474.4748,475.4538,3200.0
2022-09-09 11:40:00,490.5,490.95,490.15,490.15,3650.0,475.4538,475.89,475.1145,475.1145,3650.0
2022-09-09 11:50:00,489.48,490.81,489.48,490.5,5132.0,474.4651,475.7543,474.4651,475.4538,5132.0
2022-09-09 12:00:00,490.09,491.01,489.6,491.01,4143.0,475.0564,475.9482,474.5814,475.9482,4143.0
2022-09-09 12:10:00,491.08,491.13,489.68,489.87,3618.0,476.016,476.0645,474.659,474.8431,3618.0
2022-09-09 12:20:00,490.47,490.55,489.77,490.15,3525.0,475.4247,475.5023,474.7462,475.1145,3525.0
2022-09-09 12:30:00,489.98,490.47,489.93,490.28,1594.0,474.9498,475.4247,474.9013,475.2406,1594.0
2022-09-09 12:40:00,490.11,490.28,489.65,489.75,1800.0,475.0758,475.2406,474.6299,474.7268,1800.0
2022-09-09 12:50:00,489.96,491.74,489.95,491.74,5666.0,474.9304,476.6558,474.9207,476.6558,5666.0
2022-09-09 13:00:00,491.3,491.3,490.27,491.01,1624.0,476.2293,476.2293,475.2309,475.9482,1624.0
2022-09-09 13:10:00,490.76,492.52,490.76,492.51,3200.0,475.7058,477.4118,475.7058,477.4022,3200.0
2022-09-09 13:20:00,492.9,493.12,491.68,491.9,5366.0,477.7802,477.9934,476.5976,476.8109,5366.0
2022-09-09 13:30:00,491.41,492.27,491.0,492.07,2280.0,476.3359,477.1695,475.9385,476.9756,2280.0
2022-09-09 13:40:00,491.9,491.9,490.35,490.78,3321.0,476.8109,476.8109,475.3084,475.7252,3321.0
2022-09-09 13:50:00,491.38,491.46,490.98,491.4,1900.0,476.3068,476.3844,475.9191,476.3262,1900.0
2022-09-09 14:00:00,490.98,491.19,490.52,490.52,3050.0,475.9191,476.1226,475.4732,475.4732,3050.0
2022-09-09 14:10:00,490.52,491.62,490.52,491.58,2400.0,475.4732,476.5395,475.4732,476.5007,2400.0
2022-09-09 14:20:00,491.52,492.44,491.32,492.16,4019.0,476.4425,477.3343,476.2487,477.0629,4019.0
2022-09-09 14:30:00,492.48,493.07,491.99,493.07,2910.0,477.3731,477.945,476.8981,477.945,2910.0
2022-09-09 14:40:00,492.79,492.79,491.3,492.16,3600.0,477.6736,477.6736,476.2293,477.0629,3600.0
2022-09-09 14:50:00,491.79,492.88,491.38,492.39,3020.0,476.7042,477.7608,476.3068,477.2858,3020.0
2022-09-09 15:00:00,492.49,493.83,492.38,493.6,4684.0,477.3828,478.6817,477.2761,478.4587,4684.0
2022-09-09 15:10:00,493.68,494.13,493.35,494.13,5300.0,478.5363,478.9725,478.2164,478.9725,5300.0
2022-09-09 15:20:00,494.13,494.29,492.93,493.31,4079.0,478.9725,479.1275,477.8093,478.1776,4079.0
2022-09-09 15:30:00,493.12,493.44,492.78,493.07,6279.0,477.9934,478.3036,477.6639,477.945,6279.0
2022-09-09 15:40:00,493.01,494.14,492.87,493.8,12619.0,477.8868,478.9822,477.7511,478.6526,12619.0
2022-09-09 15:50:00,492.41,493.31,491.08,491.4,39191.0,477.3052,478.1776,476.016,476.3262,39191.0
2022-09-12 09:30:00,491.84,496.53,491.84,495.83,7786.0,476.7527,481.2988,476.7527,480.6203,7786.0
2022-09-12 09:40:00,495.83,497.99,495.83,496.3,6422.0,480.6203,482.7141,480.6203,481.0759,6422.0
2022-09-12 09:50:00,496.98,498.33,495.33,498.28,5212.0,481.735,483.0436,480.1356,482.9952,5212.0
2022-09-12 10:00:00,498.17,498.87,496.55,498.1,4500.0,482.8885,483.5671,481.3182,482.8207,4500.0
2022-09-12 10:10:00,497.8,498.12,495.37,495.8,6546.0,482.5299,482.8401,480.1744,480.5912,6546.0
2022-09-12 10:20:00,495.84,496.7,495.41,496.41,4681.0,480.63,481.4636,480.2132,481.1825,4681.0
2022-09-12 10:30:00,496.26,497.11,495.78,496.4,4306.0,481.0371,481.861,480.5718,481.1728,4306.0
2022-09-12 10:40:00,496.72,496.82,496.07,496.82,3080.0,481.483,481.5799,480.8529,481.5799,3080.0
2022-09-12 10:50:00,496.88,497.08,494.23,495.82,5161.0,481.6381,481.832,479.0694,480.6106,5161.0
2022-09-12 11:00:00,495.63,496.0,493.77,493.77,6315.0,480.4264,480.7851,478.6235,478.6235,6315.0
2022-09-12 11:10:00,493.31,495.65,493.3,495.54,1962.0,478.1776,480.4458,478.1679,480.3392,1962.0
2022-09-12 11:20:00,495.59,496.9,495.59,496.76,3773.0,480.3877,481.6575,480.3877,481.5218,3773.0
2022-09-12 11:30:00,497.06,497.06,494.89,494.89,3499.0,481.8126,481.8126,479.7091,479.7091,3499.0
2022-09-12 11:40:00,496.1,496.26,495.11,495.11,3545.0,480.882,481.0371,479.9224,479.9224,3545.0
2022-09-12 11:50:00,495.42,495.97,493.07,494.16,2600.0,480.2229,480.756,477.945,479.0015,2600.0
2022-09-12 12:00:00,494.5,494.57,493.56,493.73,3500.0,479.3311,479.399,478.4199,478.5847,3500.0
2022-09-12 12:10:00,492.34,493.92,492.34,492.61,2401.0,477.2374,478.7689,477.2374,477.4991,2401.0
2022-09-12 12:20:00,492.59,494.29,492.14,493.75,2410.0,477.4797,479.1275,477.0435,478.6041,2410.0
2022-09-12 12:30:00,493.92,495.4,493.91,494.86,2120.0,478.7689,480.2035,478.7592,479.6801,2120.0
2022-09-12 12:40:00,495.01,495.42,494.3,494.5,3502.0,479.8255,480.2229,479.1372,479.3311,3502.0
2022-09-12 12:50:00,494.48,495.69,494.48,495.69,2105.0,479.3117,480.4846,479.3117,480.4846,2105.0
2022-09-12 13:00:00,495.52,495.71,494.35,495.24,3424.0,480.3198,480.504,479.1857,480.0484,3424.0
2022-09-12 13:10:00,495.01,495.72,494.13,494.15,4500.0,479.8255,480.5137,478.9725,478.9918,4500.0
2022-09-12 13:20:00,494.04,494.91,494.03,494.67,3011.0,478.8852,479.7285,478.8755,479.4959,3011.0
2022-09-12 13:30:00,495.1,495.1,494.72,494.8,2001.0,479.9127,479.9127,479.5444,479.6219,2001.0
2022-09-12 13:40:00,494.81,494.85,493.46,494.35,2754.0,479.6316,479.6704,478.323,479.1857,2754.0
2022-09-12 13:50:00,494.63,494.93,493.69,493.74,2000.0,479.4571,479.7479,478.546,478.5944,2000.0
2022-09-12 14:00:00,493.75,493.91,493.2,493.57,1800.0,478.6041,478.7592,478.071,478.4296,1800.0
2022-09-12 14:10:00,493.41,494.37,493.31,494.09,1804.0,478.2745,479.2051,478.1776,478.9337,1804.0
2022-09-12 14:20:00,493.36,493.43,492.62,492.67,2565.0,478.2261,478.2939,477.5088,477.5572,2565.0
2022-09-12 14:30:00,492.83,493.23,492.56,493.23,1900.0,477.7123,478.1001,477.4506,478.1001,1900.0
2022-09-12 14:40:00,493.3,494.79,493.3,494.79,1854.0,478.1679,479.6122,478.1679,479.6122,1854.0
2022-09-12 14:50:00,494.24,495.03,493.9,494.11,6814.0,479.0791,479.8449,478.7495,478.9531,6814.0
2022-09-12 15:00:00,494.21,495.56,494.12,495.56,4401.0,479.05,480.3586,478.9628,480.3586,4401.0
2022-09-12 15:10:00,495.88,496.15,494.98,495.51,7923.0,480.6688,480.9305,479.7964,480.3101,7923.0
2022-09-12 15:20:00,495.65,495.99,495.39,495.89,7087.0,480.4458,480.7754,480.1938,480.6785,7087.0
2022-09-12 15:30:00,495.81,496.08,495.27,495.76,12331.0,480.6009,480.8626,480.0775,480.5525,12331.0
2022-09-12 15:40:00,495.52,497.03,495.27,497.03,17275.0,480.3198,481.7835,480.0775,481.7835,17275.0
2022-09-12 15:50:00,497.0,497.0,495.18,496.56,49179.0,481.7544,481.7544,479.9902,481.3279,49179.0
2022-09-13 09:30:00,479.94,482.88,479.94,481.39,9902.0,465.2177,468.0676,465.2177,466.6233,9902.0
2022-09-13 09:40:00,480.89,480.94,479.03,480.25,3534.0,466.1386,466.1871,464.3357,465.5182,3534.0
2022-09-13 09:50:00,481.41,481.76,479.01,479.05,3052.0,466.6426,466.9819,464.3163,464.355,3052.0
2022-09-13 10:00:00,476.58,478.0,476.17,478.0,1230.0,461.9608,463.3372,461.5634,463.3372,1230.0
2022-09-13 10:10:00,478.04,478.96,477.32,478.96,1916.0,463.376,464.2678,462.6781,464.2678,1916.0
2022-09-13 10:20:00,479.58,479.58,477.81,477.97,500.0,464.8688,464.8688,463.1531,463.3082,500.0
2022-09-13 10:30:00,476.91,477.92,476.3,476.3,2446.0,462.2807,463.2597,461.6894,461.6894,2446.0
2022-09-13 10:40:00,475.17,475.17,474.66,474.66,800.0,460.5941,460.5941,460.0997,460.0997,800.0
2022-09-13 10:50:00,474.0,474.37,473.99,474.15,681.0,459.4599,459.8186,459.4503,459.6053,681.0
2022-09-13 11:00:00,474.48,475.23,474.24,474.24,5156.0,459.9252,460.6522,459.6926,459.6926,5156.0
2022-09-13 11:10:00,473.16,473.86,473.16,473.25,1122.0,458.6457,459.3242,458.6457,458.733,1122.0
2022-09-13 11:20:00,473.12,474.01,472.49,474.01,1910.0,458.6069,459.4696,457.9963,459.4696,1910.0
2022-09-13 11:30:00,474.31,475.37,474.31,475.37,300.0,459.7604,460.7879,459.7604,460.7879,300.0
2022-09-13 11:40:00,474.54,475.04,474.27,474.27,800.0,459.9834,460.468,459.7217,459.7217,800.0
2022-09-13 11:50:00,474.53,475.17,474.23,474.23,737.0,459.9737,460.5941,459.6829,459.6829,737.0
2022-09-13 12:00:00,474.6,475.9,474.6,475.89,600.0,460.0415,461.3017,460.0415,461.292,600.0
2022-09-13 12:10:00,476.07,476.07,475.62,475.62,664.0,461.4665,461.4665,461.0303,461.0303,664.0
2022-09-13 12:20:00,474.64,475.09,474.55,475.09,1580.0,460.0803,460.5165,459.9931,460.5165,1580.0
2022-09-13 12:30:00,475.49,475.98,475.25,475.59,1110.0,460.9042,461.3792,460.6716,461.0012,1110.0
2022-09-13 12:40:00,475.7,476.17,475.61,476.17,1031.0,461.1078,461.5634,461.0206,461.5634,1031.0
2022-09-13 12:50:00,476.43,476.43,476.25,476.29,417.0,461.8154,461.8154,461.6409,461.6797,417.0
2022-09-13 13:00:00,475.91,476.37,475.62,476.15,1700.0,461.3114,461.7572,461.0303,461.544,1700.0
2022-09-13 13:10:00,476.44,477.0,476.41,477.0,1035.0,461.8251,462.3679,461.796,462.3679,1035.0
2022-09-13 13:20:00,477.03,478.69,477.03,478.68,900.0,462.397,464.0061,462.397,463.9964,900.0
2022-09-13 13:30:00,478.34,478.34,477.74,477.74,1066.0,463.6668,463.6668,463.0852,463.0852,1066.0
2022-09-13 13:40:00,478.04,479.64,477.95,479.64,4332.0,463.376,464.9269,463.2888,464.9269,4332.0
2022-09-13 13:50:00,479.0,479.14,478.34,478.34,4458.0,464.3066,464.4423,463.6668,463.6668,4458.0
2022-09-13 14:00:00,478.34,478.34,476.95,476.95,2494.0,463.6668,463.6668,462.3195,462.3195,2494.0
2022-09-13 14:10:00,476.78,477.93,476.66,477.58,2600.0,462.1547,463.2694,462.0384,462.9301,2600.0
2022-09-13 14:20:00,478.0,478.08,476.71,476.71,900.0,463.3372,463.4148,462.0868,462.0868,900.0
2022-09-13 14:30:00,476.92,476.92,476.1,476.11,902.0,462.2904,462.2904,461.4955,461.5052,902.0
2022-09-13 14:40:00,475.5,475.87,475.09,475.1,5441.0,460.9139,461.2726,460.5165,460.5262,5441.0
2022-09-13 14:50:00,475.21,475.77,474.8,475.77,2660.0,460.6328,461.1757,460.2354,461.1757,2660.0
2022-09-13 15:00:00,475.29,475.49,474.73,474.73,1630.0,460.7104,460.9042,460.1676,460.1676,1630.0
2022-09-13 15:10:00,474.53,474.7,474.14,474.64,2487.0,459.9737,460.1385,459.5957,460.0803,2487.0
2022-09-13 15:20:00,474.66,475.4,474.15,474.76,5570.0,460.0997,460.817,459.6053,460.1966,5570.0
2022-09-13 15:30:00,474.4,474.66,472.34,473.45,4870.0,459.8477,460.0997,457.8509,458.9268,4870.0
2022-09-13 15:40:00,472.5,472.51,471.09,471.75,7608.0,458.006,458.0157,456.6392,457.279,7608.0
2022-09-13 15:50:00,471.67,472.92,470.68,471.77,48057.0,457.2014,458.4131,456.2418,457.2984,48057.0
2022-09-14 09:30:00,475.12,475.93,474.11,475.47,3549.0,460.5456,461.3307,459.5666,460.8849,3549.0
2022-09-14 09:40:00,471.31,474.92,471.31,474.08,2637.0,456.8525,460.3517,456.8525,459.5375,2637.0
2022-09-14 09:50:00,472.4,472.71,470.77,472.15,4847.0,457.909,458.2095,456.329,457.6667,4847.0
2022-09-14 10:00:00,472.6,472.95,471.61,472.89,1000.0,458.1029,458.4422,457.1433,458.384,1000.0
2022-09-14 10:10:00,472.87,475.03,472.86,473.94,1472.0,458.3646,460.4584,458.3549,459.4018,1472.0
2022-09-14 10:20:00,474.23,474.24,470.98,470.99,1721.0,459.6829,459.6926,456.5326,456.5423,1721.0
2022-09-14 10:30:00,470.21,473.94,470.21,473.94,1922.0,455.7862,459.4018,455.7862,459.4018,1922.0
2022-09-14 10:40:00,473.66,474.2,473.36,473.91,602.0,459.1304,459.6538,458.8396,459.3727,602.0
2022-09-14 10:50:00,474.21,475.66,473.65,475.66,2085.0,459.6635,461.069,459.1207,461.069,2085.0
2022-09-14 11:00:00,475.05,475.48,474.3,475.0,24461.0,460.4777,460.8946,459.7507,460.4293,24461.0
2022-09-14 11:10:00,475.1,475.67,474.24,475.67,19611.0,460.5262,461.0787,459.6926,461.0787,19611.0
2022-09-14 11:20:00,475.19,475.46,474.45,474.64,1956.0,460.6134,460.8752,459.8961,460.0803,1956.0
2022-09-14 11:30:00,474.15,474.24,472.69,473.17,2351.0,459.6053,459.6926,458.1901,458.6554,2351.0
2022-09-14 11:40:00,473.81,474.0,473.47,473.56,1100.0,459.2758,459.4599,458.9462,459.0334,1100.0
2022-09-14 11:50:00,473.2,474.01,472.97,473.61,1120.0,458.6845,459.4696,458.4615,459.0819,1120.0
2022-09-14 12:00:00,473.89,474.01,473.03,473.04,4945.0,459.3533,459.4696,458.5197,458.5294,4945.0
2022-09-14 12:10:00,472.82,473.58,472.82,473.41,900.0,458.3161,459.0528,458.3161,458.888,900.0
2022-09-14 12:20:00,473.25,473.25,472.13,472.13,2100.0,458.733,458.733,457.6473,457.6473,2100.0
2022-09-14 12:30:00,472.54,472.58,472.5,472.58,1100.0,458.0447,458.0835,458.006,458.0835,1100.0
2022-09-14 12:40:00,472.96,473.72,472.81,473.54,21844.0,458.4519,459.1885,458.3065,459.0141,21844.0
2022-09-14 12:50:00,473.89,474.3,473.49,473.83,1588.0,459.3533,459.7507,458.9656,459.2952,1588.0
2022-09-14 13:00:00,473.12,473.12,471.57,471.94,2500.0,458.6069,458.6069,457.1045,457.4631,2500.0
2022-09-14 13:10:00,471.45,471.79,470.79,470.79,900.0,456.9882,457.3177,456.3484,456.3484,900.0
2022-09-14 13:20:00,470.79,470.79,470.79,470.79,0.0,456.3484,456.3484,456.3484,456.3484,0.0
2022-09-14 13:30:00,469.41,469.56,469.27,469.28,313.0,455.0107,455.1561,454.875,454.8847,313.0
2022-09-14 13:40:00,468.17,468.17,466.53,466.54,1550.0,453.8088,453.8088,452.2191,452.2288,1550.0
2022-09-14 13:50:00,466.19,466.77,465.78,466.17,6366.0,451.8895,452.4517,451.4921,451.8701,6366.0
2022-09-14 14:00:00,466.3,466.4,465.28,465.7,1774.0,451.9961,452.0931,451.0074,451.4146,1774.0
2022-09-14 14:10:00,465.53,465.85,464.73,465.44,3863.0,451.2498,451.56,450.4743,451.1625,3863.0
2022-09-14 14:20:00,465.68,465.77,465.49,465.52,600.0,451.3952,451.4824,451.211,451.2401,600.0
2022-09-14 14:30:00,465.69,465.76,465.32,465.32,700.0,451.4049,451.4727,451.0462,451.0462,700.0
2022-09-14 14:40:00,465.17,465.18,464.12,464.6,2410.0,450.9008,450.9105,449.883,450.3483,2410.0
2022-09-14 14:50:00,464.63,464.63,463.88,463.91,800.0,450.3774,450.3774,449.6504,449.6795,800.0
2022-09-14 15:00:00,464.12,464.44,463.68,464.44,2539.0,449.883,450.1932,449.4565,450.1932,2539.0
2022-09-14 15:10:00,464.23,464.23,461.74,462.21,3068.0,449.9896,449.9896,447.576,448.0316,3068.0
2022-09-14 15:20:00,463.06,463.53,462.74,463.21,2100.0,448.8555,449.3111,448.5454,449.0009,2100.0
2022-09-14 15:30:00,463.24,463.86,462.18,463.41,2977.0,449.03,449.631,448.0025,449.1948,2977.0
2022-09-14 15:40:00,463.25,465.28,463.25,465.03,13324.0,449.0397,451.0074,449.0397,450.7651,13324.0
2022-09-14 15:50:00,465.35,469.4,465.34,468.85,22899.0,451.0753,455.0011,451.0656,454.4679,22899.0
2022-09-15 09:30:00,464.35,467.05,464.35,465.05,8506.0,450.106,452.7231,450.106,450.7845,8506.0
2022-09-15 09:40:00,465.28,465.55,463.66,464.8,2200.0,451.0074,451.2692,449.4371,450.5422,2200.0
2022-09-15 09:50:00,466.51,466.51,465.04,466.21,500.0,452.1997,452.1997,450.7748,451.9089,500.0
2022-09-15 10:00:00,466.87,468.16,466.86,467.51,3531.0,452.5487,453.7991,452.539,453.169,3531.0
2022-09-15 10:10:00,467.13,467.13,466.26,466.61,1600.0,452.8007,452.8007,451.9574,452.2966,1600.0
2022-09-15 10:20:00,466.4,466.4,464.35,464.35,885.0,452.0931,452.0931,450.106,450.106,885.0
2022-09-15 10:30:00,463.33,463.77,462.36,463.77,1697.0,449.1173,449.5438,448.177,449.5438,1697.0
2022-09-15 10:40:00,463.32,463.75,462.93,463.62,5729.0,449.1076,449.5244,448.7295,449.3984,5729.0
2022-09-15 10:50:00,463.24,463.24,460.32,460.64,8232.0,449.03,449.03,446.1996,446.5098,8232.0
2022-09-15 11:00:00,460.85,461.02,459.32,460.38,7287.0,446.7133,446.8781,445.2303,446.2577,7287.0
2022-09-15 11:10:00,459.39,459.69,457.77,458.95,2310.0,445.2981,445.5889,443.7278,444.8716,2310.0
2022-09-15 11:20:00,459.47,460.09,459.47,459.98,1859.0,445.3757,445.9766,445.3757,445.87,1859.0
2022-09-15 11:30:00,460.1,460.17,458.84,459.13,2764.0,445.9863,446.0542,444.765,445.0461,2764.0
2022-09-15 11:40:00,459.21,459.27,458.62,458.8,1000.0,445.1236,445.1818,444.5517,444.7262,1000.0
2022-09-15 11:50:00,458.28,458.28,456.21,456.49,2107.0,444.2222,444.2222,442.2157,442.4871,2107.0
2022-09-15 12:00:00,457.07,457.23,455.69,455.96,1702.0,443.0493,443.2044,441.7116,441.9733,1702.0
2022-09-15 12:10:00,455.89,456.09,455.33,456.08,2400.0,441.9055,442.0993,441.3627,442.0896,2400.0
2022-09-15 12:20:00,455.2,456.35,455.01,456.23,1116.0,441.2366,442.3514,441.0525,442.235,1116.0
2022-09-15 12:30:00,456.5,457.71,456.3,457.71,2800.0,442.4968,443.6696,442.3029,443.6696,2800.0
2022-09-15 12:40:00,457.72,457.72,456.89,457.07,2726.0,443.6793,443.6793,442.8748,443.0493,2726.0
2022-09-15 12:50:00,457.37,457.79,456.9,457.55,1712.0,443.3401,443.7472,442.8845,443.5146,1712.0
2022-09-15 13:00:00,458.16,459.8,458.14,459.48,2934.0,444.1058,445.6955,444.0865,445.3854,2934.0
2022-09-15 13:10:00,459.23,460.24,459.18,459.64,3612.0,445.143,446.122,445.0946,445.5404,3612.0
2022-09-15 13:20:00,459.54,460.87,459.54,460.02,1854.0,445.4435,446.7327,445.4435,445.9088,1854.0
2022-09-15 13:30:00,459.68,459.8,458.46,458.62,2410.0,445.5792,445.6955,444.3966,444.5517,2410.0
2022-09-15 13:40:00,458.96,458.96,457.56,457.56,2481.0,444.8813,444.8813,443.5243,443.5243,2481.0
2022-09-15 13:50:00,457.06,457.32,456.29,456.73,1961.0,443.0396,443.2916,442.2932,442.7197,1961.0
2022-09-15 14:00:00,456.46,456.68,455.22,455.48,2221.0,442.458,442.6712,441.256,441.5081,2221.0
2022-09-15 14:10:00,455.45,456.47,455.42,456.47,4145.0,441.479,442.4677,441.4499,442.4677,4145.0
2022-09-15 14:20:00,456.08,456.57,455.74,456.57,1500.0,442.0896,442.5646,441.7601,442.5646,1500.0
2022-09-15 14:30:00,456.63,457.29,456.62,457.29,1463.0,442.6228,443.2625,442.6131,443.2625,1463.0
2022-09-15 14:40:00,456.73,457.08,456.28,456.28,1757.0,442.7197,443.059,442.2835,442.2835,1757.0
2022-09-15 14:50:00,455.89,456.09,455.87,455.87,608.0,441.9055,442.0993,441.8861,441.8861,608.0
2022-09-15 15:00:00,456.05,456.05,454.39,454.85,9270.0,442.0606,442.0606,440.4515,440.8974,9270.0
2022-09-15 15:10:00,455.05,455.05,453.43,453.84,6072.0,441.0912,441.0912,439.5209,439.9184,6072.0
2022-09-15 15:20:00,453.89,454.39,453.76,453.86,2309.0,439.9668,440.4515,439.8408,439.9377,2309.0
2022-09-15 15:30:00,453.84,455.17,453.84,455.1,5186.0,439.9184,441.2076,439.9184,441.1397,5186.0
2022-09-15 15:40:00,454.72,455.9,454.68,455.56,4403.0,440.7714,441.9152,440.7326,441.5856,4403.0
2022-09-15 15:50:00,455.97,456.74,454.46,456.19,19945.0,441.983,442.7294,440.5193,442.1963,19945.0
2022-09-16 09:30:00,452.08,452.08,448.25,450.68,69892.0,438.2124,438.2124,434.4998,436.8553,69892.0
2022-09-16 09:40:00,450.0,450.77,448.23,448.84,1900.0,436.1962,436.9425,434.4805,435.0717,1900.0
2022-09-16 09:50:00,448.86,449.73,447.26,448.3,1400.0,435.0911,435.9344,433.5402,434.5483,1400.0
2022-09-16 10:00:00,448.6,450.33,447.45,447.67,5125.0,434.8391,436.516,433.7244,433.9376,5125.0
2022-09-16 10:10:00,448.72,450.99,448.2,448.2,3743.0,434.9554,437.1558,434.4514,434.4514,3743.0
2022-09-16 10:20:00,448.29,449.85,446.33,448.27,21987.0,434.5386,436.0508,432.6387,434.5192,21987.0
2022-09-16 10:30:00,448.88,452.75,448.88,451.83,2718.0,435.1105,438.8618,435.1105,437.97,2718.0
2022-09-16 10:40:00,452.7,453.18,450.78,451.58,13221.0,438.8133,439.2786,436.9522,437.7277,13221.0
2022-09-16 10:50:00,452.14,453.25,451.45,451.84,6459.0,438.2705,439.3465,437.6017,437.9797,6459.0
2022-09-16 11:00:00,452.62,454.71,452.25,453.92,5081.0,438.7358,440.7617,438.3771,439.9959,5081.0
2022-09-16 11:10:00,453.02,454.16,453.01,453.3,2139.0,439.1235,440.2285,439.1138,439.3949,2139.0
2022-09-16 11:20:00,453.28,453.28,450.66,450.66,800.0,439.3755,439.3755,436.8359,436.8359,800.0
2022-09-16 11:30:00,450.31,450.87,449.22,449.38,3837.0,436.4966,437.0395,435.4401,435.5952,3837.0
2022-09-16 11:40:00,449.69,451.25,449.69,451.25,2549.0,435.8957,437.4078,435.8957,437.4078,2549.0
2022-09-16 11:50:00,452.06,452.07,451.94,451.95,400.0,438.193,438.2027,438.0766,438.0863,400.0
2022-09-16 12:00:00,451.85,452.66,450.97,450.97,1657.0,437.9894,438.7746,437.1364,437.1364,1657.0
2022-09-16 12:10:00,450.83,450.83,450.28,450.57,1000.0,437.0007,437.0007,436.4676,436.7487,1000.0
2022-09-16 12:20:00,450.39,450.39,450.39,450.39,200.0,436.5742,436.5742,436.5742,436.5742,200.0
2022-09-16 12:30:00,450.54,450.75,450.54,450.7,799.0,436.7196,436.9231,436.7196,436.8747,799.0
2022-09-16 12:40:00,450.87,451.45,450.86,451.39,600.0,437.0395,437.6017,437.0298,437.5435,600.0
2022-09-16 12:50:00,451.85,451.85,451.38,451.46,743.0,437.9894,437.9894,437.5338,437.6114,743.0
2022-09-16 13:00:00,451.11,451.11,450.39,450.39,501.0,437.2721,437.2721,436.5742,436.5742,501.0
2022-09-16 13:10:00,450.95,451.15,450.88,451.15,414.0,437.117,437.3109,437.0492,437.3109,414.0
2022-09-16 13:20:00,451.46,452.16,451.37,451.38,4389.0,437.6114,438.2899,437.5241,437.5338,4389.0
2022-09-16 13:30:00,451.93,452.99,451.93,452.99,500.0,438.067,439.0944,438.067,439.0944,500.0
2022-09-16 13:40:00,452.38,452.38,451.03,451.03,600.0,438.5031,438.5031,437.1946,437.1946,600.0
2022-09-16 13:50:00,451.07,451.54,450.8,451.33,1052.0,437.2333,437.6889,436.9716,437.4854,1052.0
2022-09-16 14:00:00,451.8,451.93,451.19,451.19,700.0,437.9409,438.067,437.3497,437.3497,700.0
2022-09-16 14:10:00,451.24,451.88,451.09,451.1,920.0,437.3981,438.0185,437.2527,437.2624,920.0
2022-09-16 14:20:00,451.51,452.9,451.14,452.17,2631.0,437.6598,439.0072,437.3012,438.2996,2631.0
2022-09-16 14:30:00,452.16,452.9,452.04,452.43,2946.0,438.2899,439.0072,438.1736,438.5516,2946.0
2022-09-16 14:40:00,452.33,453.81,452.2,453.81,2260.0,438.4547,439.8893,438.3287,439.8893,2260.0
2022-09-16 14:50:00,453.7,454.21,453.3,454.15,3051.0,439.7827,440.277,439.3949,440.2189,3051.0
2022-09-16 15:00:00,454.33,455.49,454.17,455.12,1901.0,440.3933,441.5177,440.2382,441.1591,1901.0
2022-09-16 15:10:00,455.0,455.0,453.23,453.48,33152.0,441.0428,441.0428,439.3271,439.5694,33152.0
2022-09-16 15:20:00,453.71,454.49,452.99,453.16,2501.0,439.7924,440.5484,439.0944,439.2592,2501.0
2022-09-16 15:30:00,453.06,454.59,452.83,454.59,4005.0,439.1623,440.6454,438.9393,440.6454,4005.0
2022-09-16 15:40:00,454.85,455.62,454.33,455.58,8403.0,440.8974,441.6438,440.3933,441.605,8403.0
2022-09-16 15:50:00,455.4,457.12,455.05,456.49,30027.0,441.4305,443.0977,441.0912,442.4871,30027.0
2022-09-19 09:30:00,451.82,452.06,450.61,451.54,3826.0,437.9603,438.193,436.7874,437.6889,3826.0
2022-09-19 09:40:00,451.76,451.76,451.2,451.33,564.0,437.9022,437.9022,437.3593,437.4854,564.0
2022-09-19 09:50:00,450.99,450.99,449.99,450.98,1000.0,437.1558,437.1558,436.1865,437.1461,1000.0
2022-09-19 10:00:00,449.81,450.24,448.95,449.37,1260.0,436.012,436.4288,435.1784,435.5855,1260.0
2022-09-19 10:10:00,449.6,450.28,448.52,448.52,1988.0,435.8084,436.4676,434.7616,434.7616,1988.0
2022-09-19 10:20:00,448.08,448.82,446.1,448.82,7003.0,434.3351,435.0524,432.4158,435.0524,7003.0
2022-09-19 10:30:00,448.66,450.19,447.91,449.6,2717.0,434.8973,436.3803,434.1703,435.8084,2717.0
2022-09-19 10:40:00,450.0,450.94,449.75,450.94,21126.0,436.1962,437.1073,435.9538,437.1073,21126.0
2022-09-19 10:50:00,449.66,450.38,449.44,449.71,900.0,435.8666,436.5645,435.6533,435.9151,900.0
2022-09-19 11:00:00,449.85,450.16,449.17,449.39,3700.0,436.0508,436.3512,435.3916,435.6049,3700.0
2022-09-19 11:10:00,449.41,449.62,448.03,448.69,10212.0,435.6243,435.8278,434.2866,434.9263,10212.0
2022-09-19 11:20:00,448.59,448.59,446.3,446.57,10864.0,434.8294,434.8294,432.6097,432.8714,10864.0
2022-09-19 11:30:00,446.66,446.95,445.8,446.6,2506.0,432.9586,433.2397,432.125,432.9005,2506.0
2022-09-19 11:40:00,446.2,446.75,445.52,446.4,2103.0,432.5127,433.0458,431.8536,432.7066,2103.0
2022-09-19 11:50:00,446.85,447.02,444.61,445.33,9130.0,433.1428,433.3076,430.9715,431.6694,9130.0
2022-09-19 12:00:00,446.0,446.25,444.39,444.55,3000.0,432.3189,432.5612,430.7582,430.9133,3000.0
2022-09-19 12:10:00,444.39,444.65,442.98,444.31,13097.0,430.7582,431.0103,429.3915,430.6807,13097.0
2022-09-19 12:20:00,443.83,443.88,442.44,443.06,5705.0,430.2154,430.2639,428.8681,429.469,5705.0
2022-09-19 12:30:00,443.21,445.32,442.84,444.66,9616.0,429.6144,431.6597,429.2558,431.02,9616.0
2022-09-19 12:40:00,444.6,445.25,444.53,444.8,2867.0,430.9618,431.5919,430.8939,431.1557,2867.0
2022-09-19 12:50:00,444.74,446.0,444.49,444.89,17215.0,431.0975,432.3189,430.8552,431.2429,17215.0
2022-09-19 13:00:00,445.34,446.45,445.3,445.68,5313.0,431.6791,432.7551,431.6403,432.0087,5313.0
2022-09-19 13:10:00,445.55,445.95,445.25,445.83,1800.0,431.8827,432.2704,431.5919,432.1541,1800.0
2022-09-19 13:20:00,445.93,447.04,445.74,447.03,11300.0,432.251,433.327,432.0668,433.3173,11300.0
2022-09-19 13:30:00,447.23,447.23,445.76,445.94,5171.0,433.5111,433.5111,432.0862,432.2607,5171.0
2022-09-19 13:40:00,446.01,446.06,445.58,445.59,2183.0,432.3285,432.377,431.9117,431.9214,2183.0
2022-09-19 13:50:00,445.69,446.35,445.46,445.87,2600.0,432.0184,432.6581,431.7954,432.1928,2600.0
2022-09-19 14:00:00,446.0,446.8,445.76,446.8,1700.0,432.3189,433.0943,432.0862,433.0943,1700.0
2022-09-19 14:10:00,446.26,447.2,446.06,446.75,2371.0,432.5709,433.482,432.377,433.0458,2371.0
2022-09-19 14:20:00,446.68,447.13,445.95,446.69,1975.0,432.978,433.4142,432.2704,432.9877,1975.0
2022-09-19 14:30:00,447.0,447.75,446.91,447.65,2700.0,433.2882,434.0152,433.2009,433.9182,2700.0
2022-09-19 14:40:00,447.66,447.66,447.13,447.23,1964.0,433.9279,433.9279,433.4142,433.5111,1964.0
2022-09-19 14:50:00,447.62,448.29,447.51,448.18,3300.0,433.8892,434.5386,433.7825,434.432,3300.0
2022-09-19 15:00:00,448.08,449.3,448.01,449.14,10640.0,434.3351,435.5176,434.2672,435.3625,10640.0
2022-09-19 15:10:00,449.14,449.89,449.05,449.14,8569.0,435.3625,436.0895,435.2753,435.3625,8569.0
2022-09-19 15:20:00,449.11,449.85,448.69,449.51,9190.0,435.3335,436.0508,434.9263,435.7212,9190.0
2022-09-19 15:30:00,449.61,450.64,449.28,450.51,4847.0,435.8181,436.8165,435.4982,436.6905,4847.0
2022-09-19 15:40:00,450.92,451.02,449.18,449.83,10984.0,437.0879,437.1849,435.4013,436.0314,10984.0
2022-09-19 15:50:00,449.59,451.68,449.11,451.38,16107.0,435.7987,437.8246,435.3335,437.5338,16107.0
2022-09-20 09:30:00,447.27,449.45,446.41,446.41,2962.0,433.5499,435.663,432.7163,432.7163,2962.0
2022-09-20 09:40:00,446.27,446.27,444.45,445.69,1850.0,432.5806,432.5806,430.8164,432.0184,1850.0
2022-09-20 09:50:00,444.0,446.11,443.2,445.72,4627.0,430.3802,432.4255,429.6047,432.0474,4627.0
2022-09-20 10:00:00,445.65,448.68,444.92,448.68,2433.0,431.9796,434.9166,431.272,434.9166,2433.0
2022-09-20 10:10:00,448.8,450.26,448.0,449.85,5676.0,435.033,436.4482,434.2575,436.0508,5676.0
2022-09-20 10:20:00,449.7,451.56,449.7,450.33,2184.0,435.9054,437.7083,435.9054,436.516,2184.0
2022-09-20 10:30:00,450.8,451.1,449.69,449.7,1300.0,436.9716,437.2624,435.8957,435.9054,1300.0
2022-09-20 10:40:00,450.01,451.3,450.01,450.67,6578.0,436.2058,437.4563,436.2058,436.8456,6578.0
2022-09-20 10:50:00,451.11,451.54,451.11,451.46,800.0,437.2721,437.6889,437.2721,437.6114,800.0
2022-09-20 11:00:00,451.68,452.78,451.03,452.78,6538.0,437.8246,438.8909,437.1946,438.8909,6538.0
2022-09-20 11:10:00,452.31,452.31,451.18,451.5,2146.0,438.4353,438.4353,437.34,437.6501,2146.0
2022-09-20 11:20:00,451.31,451.89,451.31,451.65,1500.0,437.466,438.0282,437.466,437.7955,1500.0
2022-09-20 11:30:00,451.8,453.0,451.8,452.26,2452.0,437.9409,439.1041,437.9409,438.3868,2452.0
2022-09-20 11:40:00,452.41,452.77,451.6,452.37,1000.0,438.5322,438.8812,437.7471,438.4935,1000.0
2022-09-20 11:50:00,452.19,453.0,452.19,452.86,700.0,438.319,439.1041,438.319,438.9684,700.0
2022-09-20 12:00:00,452.99,453.49,452.71,452.71,914.0,439.0944,439.5791,438.823,438.823,914.0
2022-09-20 12:10:00,452.76,452.76,452.16,452.4,752.0,438.8715,438.8715,438.2899,438.5225,752.0
2022-09-20 12:20:00,452.39,452.44,451.37,451.37,1024.0,438.5128,438.5613,437.5241,437.5241,1024.0
2022-09-20 12:30:00,450.72,450.9,450.33,450.64,2435.0,436.8941,437.0685,436.516,436.8165,2435.0
2022-09-20 12:40:00,450.91,450.91,450.36,450.36,500.0,437.0782,437.0782,436.5451,436.5451,500.0
2022-09-20 12:50:00,450.4,450.4,449.75,450.05,1191.0,436.5839,436.5839,435.9538,436.2446,1191.0
2022-09-20 13:00:00,450.02,450.07,449.36,449.36,1513.0,436.2155,436.264,435.5758,435.5758,1513.0
2022-09-20 13:10:00,449.85,450.05,449.39,449.44,1700.0,436.0508,436.2446,435.6049,435.6533,1700.0
2022-09-20 13:20:00,449.43,449.43,447.41,447.41,2143.0,435.6436,435.6436,433.6856,433.6856,2143.0
2022-09-20 13:30:00,447.14,447.14,446.05,446.51,4120.0,433.4239,433.4239,432.3673,432.8132,4120.0
2022-09-20 13:40:00,446.22,447.41,445.88,445.88,3126.0,432.5321,433.6856,432.2025,432.2025,3126.0
2022-09-20 13:50:00,446.11,446.11,444.78,444.78,2528.0,432.4255,432.4255,431.1363,431.1363,2528.0
2022-09-20 14:00:00,444.77,446.68,444.76,446.68,1600.0,431.1266,432.978,431.1169,432.978,1600.0
2022-09-20 14:10:00,446.67,447.29,446.67,447.03,1910.0,432.9683,433.5693,432.9683,433.3173,1910.0
2022-09-20 14:20:00,447.97,448.64,447.82,448.59,2600.0,434.2284,434.8779,434.083,434.8294,2600.0
2022-09-20 14:30:00,447.97,448.29,447.43,447.76,2306.0,434.2284,434.5386,433.705,434.0249,2306.0
2022-09-20 14:40:00,447.76,450.22,447.18,450.0,1800.0,434.0249,436.4094,433.4627,436.1962,1800.0
2022-09-20 14:50:00,450.45,450.45,449.18,450.0,2200.0,436.6324,436.6324,435.4013,436.1962,2200.0
2022-09-20 15:00:00,450.13,451.02,449.18,449.44,2122.0,436.3222,437.1849,435.4013,435.6533,2122.0
2022-09-20 15:10:00,449.4,450.27,449.4,449.64,2879.0,435.6146,436.4579,435.6146,435.8472,2879.0
2022-09-20 15:20:00,450.15,450.49,450.07,450.07,300.0,436.3416,436.6711,436.264,436.264,300.0
2022-09-20 15:30:00,449.85,451.26,449.43,451.26,3300.0,436.0508,437.4175,435.6436,437.4175,3300.0
2022-09-20 15:40:00,451.06,451.34,449.18,449.19,4847.0,437.2236,437.4951,435.4013,435.411,4847.0
2022-09-20 15:50:00,449.72,449.72,447.47,447.76,30356.0,435.9247,435.9247,433.7438,434.0249,30356.0
2022-09-21 09:30:00,450.02,452.75,450.02,452.75,5490.0,436.2155,438.8618,436.2155,438.8618,5490.0
2022-09-21 09:40:00,450.0,452.29,449.61,452.29,1429.0,436.1962,438.4159,435.8181,438.4159,1429.0
2022-09-21 09:50:00,453.25,453.79,451.69,451.7,1673.0,439.3465,439.8699,437.8343,437.844,1673.0
2022-09-21 10:00:00,451.15,452.56,450.81,451.98,2587.0,437.3109,438.6776,436.9813,438.1154,2587.0
2022-09-21 10:10:00,451.77,452.96,451.31,452.96,1299.0,437.9119,439.0654,437.466,439.0654,1299.0
2022-09-21 10:20:00,452.93,453.53,452.22,453.53,2055.0,439.0363,439.6179,438.3481,439.6179,2055.0
2022-09-21 10:30:00,452.99,452.99,451.63,451.73,4209.0,439.0944,439.0944,437.7762,437.8731,4209.0
2022-09-21 10:40:00,451.31,452.05,451.28,451.29,1520.0,437.466,438.1833,437.4369,437.4466,1520.0
2022-09-21 10:50:00,452.66,452.66,451.69,451.69,4419.0,438.7746,438.7746,437.8343,437.8343,4419.0
2022-09-21 11:00:00,452.23,452.5,451.04,451.11,2500.0,438.3577,438.6195,437.2043,437.2721,2500.0
2022-09-21 11:10:00,451.17,451.72,451.17,451.72,600.0,437.3303,437.8634,437.3303,437.8634,600.0
2022-09-21 11:20:00,450.62,451.05,450.62,450.98,450.0,436.7971,437.2139,436.7971,437.1461,450.0
2022-09-21 11:30:00,450.97,451.66,450.61,451.66,807.0,437.1364,437.8052,436.7874,437.8052,807.0
2022-09-21 11:40:00,451.19,451.19,450.72,451.08,400.0,437.3497,437.3497,436.8941,437.243,400.0
2022-09-21 11:50:00,450.72,450.76,450.0,450.0,600.0,436.8941,436.9328,436.1962,436.1962,600.0
2022-09-21 12:00:00,450.27,450.63,450.19,450.63,700.0,436.4579,436.8068,436.3803,436.8068,700.0
2022-09-21 12:10:00,450.72,450.95,450.37,450.38,300.0,436.8941,437.117,436.5548,436.5645,300.0
2022-09-21 12:20:00,450.74,450.83,450.74,450.83,200.0,436.9135,437.0007,436.9135,437.0007,200.0
2022-09-21 12:30:00,451.72,451.72,450.84,450.84,1377.0,437.8634,437.8634,437.0104,437.0104,1377.0
2022-09-21 12:40:00,450.46,450.49,450.0,450.0,1000.0,436.642,436.6711,436.1962,436.1962,1000.0
2022-09-21 12:50:00,450.17,450.17,449.84,449.9,900.0,436.3609,436.3609,436.0411,436.0992,900.0
2022-09-21 13:00:00,449.89,450.24,449.61,449.68,1450.0,436.0895,436.4288,435.8181,435.886,1450.0
2022-09-21 13:10:00,449.8,450.0,449.51,449.95,1300.0,436.0023,436.1962,435.7212,436.1477,1300.0
2022-09-21 13:20:00,449.98,450.46,449.98,450.46,426.0,436.1768,436.642,436.1768,436.642,426.0
2022-09-21 13:30:00,450.64,450.99,450.64,450.99,200.0,436.8165,437.1558,436.8165,437.1558,200.0
2022-09-21 13:40:00,450.99,450.99,450.99,450.99,100.0,437.1558,437.1558,437.1558,437.1558,100.0
2022-09-21 13:50:00,451.0,451.15,450.57,451.15,700.0,437.1655,437.3109,436.7487,437.3109,700.0
2022-09-21 14:00:00,449.49,449.65,444.35,446.51,3601.0,435.7018,435.8569,430.7195,432.8132,3601.0
2022-09-21 14:10:00,446.85,447.1,442.85,443.52,4456.0,433.1428,433.3851,429.2655,429.9149,4456.0
2022-09-21 14:20:00,444.76,446.89,444.28,446.17,4021.0,431.1169,433.1816,430.6516,432.4836,4021.0
2022-09-21 14:30:00,445.22,449.07,444.5,447.73,3370.0,431.5628,435.2947,430.8649,433.9958,3370.0
2022-09-21 14:40:00,448.35,454.17,447.63,451.96,3060.0,434.5968,440.2382,433.8989,438.096,3060.0
2022-09-21 14:50:00,450.95,453.33,450.95,452.48,3340.0,437.117,439.424,437.117,438.6001,3340.0
2022-09-21 15:00:00,452.96,452.96,449.63,449.67,13823.0,439.0654,439.0654,435.8375,435.8763,13823.0
2022-09-21 15:10:00,449.31,450.85,445.88,449.33,9406.0,435.5273,437.0201,432.2025,435.5467,9406.0
2022-09-21 15:20:00,448.87,448.87,445.2,445.2,8063.0,435.1008,435.1008,431.5434,431.5434,8063.0
2022-09-21 15:30:00,444.71,445.94,442.28,442.28,8830.0,431.0684,432.2607,428.713,428.713,8830.0
2022-09-21 15:40:00,443.05,443.91,440.06,440.76,6535.0,429.4593,430.293,426.5611,427.2396,6535.0
2022-09-21 15:50:00,441.17,442.16,439.59,439.86,18409.0,427.637,428.5966,426.1055,426.3672,18409.0
2022-09-22 09:30:00,437.15,437.41,433.77,434.04,3243.0,423.7403,423.9924,420.464,420.7257,3243.0
2022-09-22 09:40:00,433.97,433.97,427.6,428.9,3966.0,420.6579,420.6579,414.4833,415.7434,3966.0
2022-09-22 09:50:00,428.04,430.0,426.29,427.52,5340.0,414.9098,416.8097,413.2135,414.4057,5340.0
2022-09-22 10:00:00,426.95,427.92,425.08,426.65,5429.0,413.8532,414.7935,412.0406,413.5624,5429.0
2022-09-22 10:10:00,427.39,430.12,427.09,427.7,4900.0,414.2797,416.926,413.9889,414.5802,4900.0
2022-09-22 10:20:00,427.55,427.62,426.11,427.3,3030.0,414.4348,414.5027,413.039,414.1925,3030.0
2022-09-22 10:30:00,426.89,427.1,425.42,425.77,3711.0,413.7951,413.9986,412.3702,412.7094,3711.0
2022-09-22 10:40:00,426.29,426.33,423.89,424.52,4356.0,413.2135,413.2522,410.8871,411.4978,4356.0
2022-09-22 10:50:00,424.56,424.84,423.11,423.45,3879.0,411.5365,411.8079,410.131,410.4606,3879.0
2022-09-22 11:00:00,422.99,424.77,422.99,424.21,7421.0,410.0147,411.7401,410.0147,411.1973,7421.0
2022-09-22 11:10:00,424.45,424.45,422.35,423.12,3743.0,411.4299,411.4299,409.3943,410.1407,3743.0
2022-09-22 11:20:00,422.35,423.28,421.43,422.6,5420.0,409.3943,410.2958,408.5025,409.6367,5420.0
2022-09-22 11:30:00,423.0,424.21,422.63,423.21,3830.0,410.0244,411.1973,409.6657,410.2279,3830.0
2022-09-22 11:40:00,423.21,424.75,422.8,423.81,36250.0,410.2279,411.7207,409.8305,410.8095,36250.0
2022-09-22 11:50:00,423.6,425.12,423.33,424.62,6000.0,410.606,412.0794,410.3443,411.5947,6000.0
2022-09-22 12:00:00,425.43,426.79,425.43,426.52,3428.0,412.3798,413.6981,412.3798,413.4364,3428.0
2022-09-22 12:10:00,426.33,426.33,424.7,425.92,4424.0,413.2522,413.2522,411.6722,412.8548,4424.0
2022-09-22 12:20:00,425.52,427.0,424.86,426.24,9113.0,412.4671,413.9017,411.8273,413.165,9113.0
2022-09-22 12:30:00,425.71,425.8,424.31,425.03,2473.0,412.6513,412.7385,411.2942,411.9921,2473.0
2022-09-22 12:40:00,425.09,425.4,424.27,424.28,2668.0,412.0503,412.3508,411.2554,411.2651,2668.0
2022-09-22 12:50:00,424.14,426.21,424.14,425.29,16018.0,411.1294,413.1359,411.1294,412.2441,16018.0
2022-09-22 13:00:00,424.95,425.02,424.31,424.31,1397.0,411.9146,411.9824,411.2942,411.2942,1397.0
2022-09-22 13:10:00,424.36,424.52,423.87,424.36,2307.0,411.3427,411.4978,410.8677,411.3427,2307.0
2022-09-22 13:20:00,424.59,425.79,424.59,425.72,1900.0,411.5656,412.7288,411.5656,412.6609,1900.0
2022-09-22 13:30:00,426.31,427.14,426.31,426.79,1700.0,413.2329,414.0374,413.2329,413.6981,1700.0
2022-09-22 13:40:00,426.72,426.72,425.46,426.29,5725.0,413.6303,413.6303,412.4089,413.2135,5725.0
2022-09-22 13:50:00,426.44,428.24,426.44,428.16,5204.0,413.3589,415.1036,413.3589,415.0261,5204.0
2022-09-22 14:00:00,428.33,428.41,426.78,426.78,7985.0,415.1909,415.2684,413.6884,413.6884,7985.0
2022-09-22 14:10:00,427.0,427.02,426.23,426.25,3736.0,413.9017,413.9211,413.1553,413.1747,3736.0
2022-09-22 14:20:00,425.82,426.54,425.42,426.19,6311.0,412.7579,413.4558,412.3702,413.1165,6311.0
2022-09-22 14:30:00,425.87,426.61,425.8,426.47,2675.0,412.8063,413.5236,412.7385,413.3879,2675.0
2022-09-22 14:40:00,426.2,426.29,425.1,425.42,3204.0,413.1262,413.2135,412.06,412.3702,3204.0
2022-09-22 14:50:00,425.64,426.91,425.64,426.72,7543.0,412.5834,413.8144,412.5834,413.6303,7543.0
2022-09-22 15:00:00,426.94,428.08,426.71,426.77,4580.0,413.8435,414.9486,413.6206,413.6787,4580.0
2022-09-22 15:10:00,426.96,428.16,426.65,427.42,5044.0,413.8629,415.0261,413.5624,414.3088,5044.0
2022-09-22 15:20:00,427.27,427.27,425.42,426.5,5610.0,414.1634,414.1634,412.3702,413.417,5610.0
2022-09-22 15:30:00,426.62,427.66,426.38,427.28,10469.0,413.5333,414.5414,413.3007,414.1731,10469.0
2022-09-22 15:40:00,426.91,429.31,426.91,428.89,8901.0,413.8144,416.1408,413.8144,415.7337,8901.0
2022-09-22 15:50:00,428.85,429.48,426.47,426.97,67329.0,415.6949,416.3056,413.3879,413.8726,67329.0
2022-09-23 09:30:00,422.45,424.42,420.5,422.73,4485.0,409.4913,411.4008,407.6011,409.7627,4485.0
2022-09-23 09:40:00,424.0,425.92,423.32,424.01,11688.0,410.9937,412.8548,410.3346,411.0034,11688.0
2022-09-23 09:50:00,422.8,423.97,421.89,422.1,3792.0,409.8305,410.9646,408.9484,409.152,3792.0
2022-09-23 10:00:00,422.07,422.59,420.89,421.23,4560.0,409.1229,409.627,407.9791,408.3087,4560.0
2022-09-23 10:10:00,421.79,422.49,421.21,421.36,15403.0,408.8515,409.53,408.2893,408.4347,15403.0
2022-09-23 10:20:00,421.38,421.53,420.16,420.81,7905.0,408.4541,408.5995,407.2715,407.9016,7905.0
2022-09-23 10:30:00,420.96,421.55,420.0,420.73,6930.0,408.047,408.6189,407.1164,407.824,6930.0
2022-09-23 10:40:00,420.7,421.6,419.66,419.67,3901.0,407.7949,408.6673,406.7868,406.7965,3901.0
2022-09-23 10:50:00,419.38,421.01,419.38,419.89,3432.0,406.5154,408.0954,406.5154,407.0098,3432.0
2022-09-23 11:00:00,420.02,420.5,419.06,419.37,3600.0,407.1358,407.6011,406.2052,406.5057,3600.0
2022-09-23 11:10:00,419.48,421.06,418.64,421.06,5364.0,406.6124,408.1439,405.7981,408.1439,5364.0
2022-09-23 11:20:00,420.49,422.49,420.49,420.69,2477.0,407.5914,409.53,407.5914,407.7852,2477.0
2022-09-23 11:30:00,420.57,421.34,419.92,420.68,3900.0,407.6689,408.4153,407.0389,407.7756,3900.0
2022-09-23 11:40:00,420.37,420.66,418.5,419.01,3400.0,407.4751,407.7562,405.6624,406.1568,3400.0
2022-09-23 11:50:00,419.26,419.84,418.67,419.32,3884.0,406.3991,406.9613,405.8272,406.4573,3884.0
2022-09-23 12:00:00,419.8,419.8,417.5,418.22,4612.0,406.9225,406.9225,404.6931,405.391,4612.0
2022-09-23 12:10:00,418.37,418.84,417.83,418.34,11526.0,405.5364,405.992,405.013,405.5073,11526.0
2022-09-23 12:20:00,418.26,418.82,417.38,417.38,16788.0,405.4298,405.9726,404.5768,404.5768,16788.0
2022-09-23 12:30:00,417.41,417.54,415.98,416.12,5884.0,404.6059,404.7319,403.2197,403.3554,5884.0
2022-09-23 12:40:00,416.71,417.73,416.08,417.24,14790.0,403.9273,404.916,403.3167,404.4411,14790.0
2022-09-23 12:50:00,417.63,418.0,415.96,416.58,4109.0,404.8191,405.1778,403.2003,403.8013,4109.0
2022-09-23 13:00:00,416.53,417.63,416.26,416.61,13382.0,403.7529,404.8191,403.4911,403.8304,13382.0
2022-09-23 13:10:00,416.64,418.03,416.46,417.87,11896.0,403.8595,405.2068,403.685,405.0517,11896.0
2022-09-23 13:20:00,418.02,418.02,416.2,416.29,3771.0,405.1971,405.1971,403.433,403.5202,3771.0
2022-09-23 13:30:00,416.51,417.55,416.32,417.08,5992.0,403.7335,404.7416,403.5493,404.286,5992.0
2022-09-23 13:40:00,417.14,417.14,416.45,416.72,5130.0,404.3441,404.3441,403.6753,403.937,5130.0
2022-09-23 13:50:00,416.83,417.41,416.62,417.27,5644.0,404.0437,404.6059,403.8401,404.4702,5644.0
2022-09-23 14:00:00,416.98,418.08,416.53,417.58,4095.0,404.1891,405.2553,403.7529,404.7706,4095.0
2022-09-23 14:10:00,417.12,417.12,415.72,415.72,1806.0,404.3248,404.3248,402.9677,402.9677,1806.0
2022-09-23 14:20:00,416.03,416.52,415.54,416.18,5194.0,403.2682,403.7432,402.7932,403.4136,5194.0
2022-09-23 14:30:00,416.32,416.32,415.3,415.78,3115.0,403.5493,403.5493,402.5606,403.0259,3115.0
2022-09-23 14:40:00,415.36,416.48,415.35,416.0,5070.0,402.6187,403.7044,402.6091,403.2391,5070.0
2022-09-23 14:50:00,416.28,416.59,415.11,415.36,3196.0,403.5105,403.811,402.3764,402.6187,3196.0
2022-09-23 15:00:00,415.42,419.21,415.28,418.78,5538.0,402.6769,406.3506,402.5412,405.9338,5538.0
2022-09-23 15:10:00,418.85,419.58,417.96,419.23,4702.0,406.0017,406.7093,405.139,406.37,4702.0
2022-09-23 15:20:00,419.31,420.14,418.75,419.85,6328.0,406.4476,407.2521,405.9048,406.971,6328.0
2022-09-23 15:30:00,419.4,420.79,419.22,420.79,6958.0,406.5348,407.8822,406.3603,407.8822,6958.0
2022-09-23 15:40:00,420.45,421.62,420.39,420.39,5608.0,407.5526,408.6867,407.4944,407.4944,5608.0
2022-09-23 15:50:00,419.81,422.85,419.8,422.5,24704.0,406.9322,409.879,406.9225,409.5397,24704.0
2022-09-26 09:30:00,423.29,426.6,422.78,425.35,8217.0,410.3055,413.514,409.8111,412.3023,8217.0
2022-09-26 09:40:00,425.56,427.0,424.74,425.97,5149.0,412.5059,413.9017,411.711,412.9033,5149.0
2022-09-26 09:50:00,426.24,428.33,426.24,427.77,6329.0,413.165,415.1909,413.165,414.6481,6329.0
2022-09-26 10:00:00,427.52,428.22,426.56,427.48,4798.0,414.4057,415.0843,413.4752,414.367,4798.0
2022-09-26 10:10:00,427.01,429.47,426.57,429.08,4706.0,413.9114,416.2959,413.4849,415.9179,4706.0
2022-09-26 10:20:00,429.2,430.05,428.73,429.85,4504.0,416.0342,416.8581,415.5786,416.6643,4504.0
2022-09-26 10:30:00,430.08,430.08,428.64,429.18,4023.0,416.8872,416.8872,415.4914,416.0148,4023.0
2022-09-26 10:40:00,428.7,428.7,427.47,428.07,5501.0,415.5495,415.5495,414.3573,414.9389,5501.0
2022-09-26 10:50:00,427.9,428.37,427.6,427.9,3500.0,414.7741,415.2297,414.4833,414.7741,3500.0
2022-09-26 11:00:00,427.86,428.42,425.77,426.2,5714.0,414.7353,415.2781,412.7094,413.1262,5714.0
2022-09-26 11:10:00,425.79,426.33,425.16,425.99,6096.0,412.7288,413.2522,412.1181,412.9227,6096.0
2022-09-26 11:20:00,426.21,426.66,424.15,424.15,2224.0,413.1359,413.5721,411.1391,411.1391,2224.0
2022-09-26 11:30:00,423.79,424.61,423.18,423.65,2800.0,410.7902,411.585,410.1989,410.6544,2800.0
2022-09-26 11:40:00,423.88,424.9,422.61,423.35,2279.0,410.8774,411.8661,409.6463,410.3636,2279.0
2022-09-26 11:50:00,423.34,424.96,423.07,424.56,3467.0,410.354,411.9243,410.0922,411.5365,3467.0
2022-09-26 12:00:00,424.04,424.04,421.85,422.38,1800.0,411.0325,411.0325,408.9097,409.4234,1800.0
2022-09-26 12:10:00,422.39,422.62,420.18,421.48,13875.0,409.4331,409.656,407.2909,408.551,13875.0
2022-09-26 12:20:00,421.52,421.52,418.59,419.13,3401.0,408.5898,408.5898,405.7497,406.2731,3401.0
2022-09-26 12:30:00,419.07,419.19,418.44,418.83,2300.0,406.2149,406.3313,405.6043,405.9823,2300.0
2022-09-26 12:40:00,418.92,420.16,418.9,420.16,3039.0,406.0695,407.2715,406.0502,407.2715,3039.0
2022-09-26 12:50:00,420.0,421.63,420.0,421.6,3009.0,407.1164,408.6964,407.1164,408.6673,3009.0
2022-09-26 13:00:00,421.7,421.7,419.15,419.72,2322.0,408.7643,408.7643,406.2925,406.845,2322.0
2022-09-26 13:10:00,419.76,419.96,418.55,419.96,4796.0,406.8838,407.0776,405.7109,407.0776,4796.0
2022-09-26 13:20:00,420.15,420.35,419.2,419.88,4878.0,407.2618,407.4557,406.341,407.0001,4878.0
2022-09-26 13:30:00,420.16,421.05,418.87,419.03,10705.0,407.2715,408.1342,406.0211,406.1762,10705.0
2022-09-26 13:40:00,419.02,419.67,418.09,419.22,8886.0,406.1665,406.7965,405.265,406.3603,8886.0
2022-09-26 13:50:00,419.23,420.32,419.04,419.07,3204.0,406.37,407.4266,406.1859,406.2149,3204.0
2022-09-26 14:00:00,419.2,421.82,419.09,421.65,3271.0,406.341,408.8806,406.2343,408.7158,3271.0
2022-09-26 14:10:00,420.76,421.28,420.69,421.07,2103.0,407.8531,408.3571,407.7852,408.1536,2103.0
2022-09-26 14:20:00,421.04,421.21,420.16,420.39,2241.0,408.1245,408.2893,407.2715,407.4944,2241.0
2022-09-26 14:30:00,420.34,421.05,419.96,420.39,4309.0,407.446,408.1342,407.0776,407.4944,4309.0
2022-09-26 14:40:00,420.39,421.19,419.58,421.19,4026.0,407.4944,408.2699,406.7093,408.2699,4026.0
2022-09-26 14:50:00,421.36,422.47,421.29,422.36,7432.0,408.4347,409.5106,408.3668,409.404,7432.0
2022-09-26 15:00:00,422.34,423.12,421.45,422.27,4644.0,409.3846,410.1407,408.5219,409.3168,4644.0
2022-09-26 15:10:00,422.54,422.8,421.17,422.8,4318.0,409.5785,409.8305,408.2505,409.8305,4318.0
2022-09-26 15:20:00,422.39,422.39,421.48,421.82,3289.0,409.4331,409.4331,408.551,408.8806,3289.0
2022-09-26 15:30:00,421.62,423.08,421.24,422.64,12734.0,408.6867,410.1019,408.3184,409.6754,12734.0
2022-09-26 15:40:00,422.53,423.93,422.29,423.72,16925.0,409.5688,410.9259,409.3362,410.7223,16925.0
2022-09-26 15:50:00,422.92,424.54,420.68,420.77,40312.0,409.9468,411.5171,407.7756,407.8628,40312.0
2022-09-27 09:30:00,428.86,432.48,428.86,432.48,8385.0,415.7046,419.2136,415.7046,419.2136,8385.0
2022-09-27 09:40:00,431.09,433.79,427.8,427.8,7218.0,417.8662,420.4834,414.6771,414.6771,7218.0
2022-09-27 09:50:00,427.31,428.11,426.07,426.21,5955.0,414.2022,414.9776,413.0002,413.1359,5955.0
2022-09-27 10:00:00,426.45,426.45,422.27,422.27,10312.0,413.3686,413.3686,409.3168,409.3168,10312.0
2022-09-27 10:10:00,422.26,423.75,421.78,421.84,9407.0,409.3071,410.7514,408.8418,408.9,9407.0
2022-09-27 10:20:00,421.92,423.4,421.4,422.27,8094.0,408.9775,410.4121,408.4735,409.3168,8094.0
2022-09-27 10:30:00,422.34,423.4,421.78,421.78,7090.0,409.3846,410.4121,408.8418,408.8418,7090.0
2022-09-27 10:40:00,422.24,423.45,421.29,423.0,12426.0,409.2877,410.4606,408.3668,410.0244,12426.0
2022-09-27 10:50:00,422.86,423.2,422.04,422.2,3917.0,409.8887,410.2183,409.0938,409.2489,3917.0
2022-09-27 11:00:00,422.41,422.85,420.3,422.31,1900.0,409.4525,409.879,407.4072,409.3556,1900.0
2022-09-27 11:10:00,422.33,422.73,420.91,420.92,2460.0,409.3749,409.7627,407.9985,408.0082,2460.0
2022-09-27 11:20:00,421.16,421.16,419.27,419.6,3344.0,408.2408,408.2408,406.4088,406.7287,3344.0
2022-09-27 11:30:00,420.0,420.17,419.75,420.0,1100.0,407.1164,407.2812,406.8741,407.1164,1100.0
2022-09-27 11:40:00,419.95,420.22,419.58,419.58,1403.0,407.0679,407.3297,406.7093,406.7093,1403.0
2022-09-27 11:50:00,419.73,419.88,417.34,417.37,3161.0,406.8547,407.0001,404.538,404.5671,3161.0
2022-09-27 12:00:00,416.86,418.16,416.71,416.85,2200.0,404.0727,405.3329,403.9273,404.063,2200.0
2022-09-27 12:10:00,416.39,416.39,414.93,415.16,2319.0,403.6171,403.6171,402.2019,402.4249,2319.0
2022-09-27 12:20:00,415.2,416.09,413.97,415.75,2224.0,402.4637,403.3264,401.2714,402.9968,2224.0
2022-09-27 12:30:00,415.89,417.27,415.72,416.05,1400.0,403.1325,404.4702,402.9677,403.2876,1400.0
2022-09-27 12:40:00,416.12,417.26,416.03,416.79,2100.0,403.3554,404.4605,403.2682,404.0049,2100.0
2022-09-27 12:50:00,416.76,417.74,416.08,417.28,2538.0,403.9758,404.9257,403.3167,404.4798,2538.0
2022-09-27 13:00:00,416.93,417.01,415.02,415.31,4100.0,404.1406,404.2181,402.2892,402.5703,4100.0
2022-09-27 13:10:00,415.22,416.08,415.04,415.95,4081.0,402.483,403.3167,402.3086,403.1906,4081.0
2022-09-27 13:20:00,415.95,415.95,414.44,415.33,4703.0,403.1906,403.1906,401.727,402.5897,4703.0
2022-09-27 13:30:00,414.79,416.03,414.54,415.57,4200.0,402.0662,403.2682,401.8239,402.8223,4200.0
2022-09-27 13:40:00,415.46,415.46,413.9,414.31,2690.0,402.7157,402.7157,401.2035,401.601,2690.0
2022-09-27 13:50:00,414.08,415.28,413.87,415.28,3084.0,401.378,402.5412,401.1745,402.5412,3084.0
2022-09-27 14:00:00,415.29,416.44,415.0,415.41,1889.0,402.5509,403.6656,402.2698,402.6672,1889.0
2022-09-27 14:10:00,415.49,415.59,414.8,415.19,2600.0,402.7448,402.8417,402.0759,402.454,2600.0
2022-09-27 14:20:00,415.43,415.47,414.97,415.25,9435.0,402.6866,402.7254,402.2407,402.5121,9435.0
2022-09-27 14:30:00,415.33,416.87,414.99,416.87,4182.0,402.5897,404.0824,402.2601,404.0824,4182.0
2022-09-27 14:40:00,417.88,418.57,417.5,417.99,7395.0,405.0614,405.7303,404.6931,405.1681,7395.0
2022-09-27 14:50:00,418.38,418.49,416.39,416.39,8948.0,405.5461,405.6527,403.6171,403.6171,8948.0
2022-09-27 15:00:00,416.23,416.23,414.78,416.12,8612.0,403.4621,403.4621,402.0565,403.3554,8612.0
2022-09-27 15:10:00,416.27,416.7,414.84,416.42,9821.0,403.5008,403.9176,402.1147,403.6462,9821.0
2022-09-27 15:20:00,416.26,416.34,414.51,415.09,7406.0,403.4911,403.5687,401.7948,402.357,7406.0
2022-09-27 15:30:00,415.0,415.0,413.34,413.75,11397.0,402.2698,402.2698,400.6607,401.0581,11397.0
2022-09-27 15:40:00,413.84,415.97,413.84,415.97,5355.0,401.1454,403.21,401.1454,403.21,5355.0
2022-09-27 15:50:00,416.06,417.18,415.89,417.05,20371.0,403.2973,404.3829,403.1325,404.2569,20371.0
2022-09-28 09:30:00,421.5,421.5,417.61,419.59,9218.0,408.5704,408.5704,404.7997,406.719,9218.0
2022-09-28 09:40:00,419.97,424.05,419.97,423.86,4964.0,407.0873,411.0422,407.0873,410.858,4964.0
2022-09-28 09:50:00,423.74,424.79,423.25,423.53,3800.0,410.7417,411.7595,410.2667,410.5381,3800.0
2022-09-28 10:00:00,423.94,424.91,421.22,421.22,5100.0,410.9356,411.8758,408.299,408.299,5100.0
2022-09-28 10:10:00,420.65,424.46,420.65,423.23,3716.0,407.7465,411.4396,407.7465,410.2473,3716.0
2022-09-28 10:20:00,423.99,428.24,423.97,427.93,5719.0,410.984,415.1036,410.9646,414.8032,5719.0
2022-09-28 10:30:00,427.7,427.7,425.98,426.2,5475.0,414.5802,414.5802,412.913,413.1262,5475.0
2022-09-28 10:40:00,426.7,428.32,425.27,428.0,6581.0,413.6109,415.1812,412.2248,414.871,6581.0
2022-09-28 10:50:00,427.47,428.79,426.58,426.58,13511.0,414.3573,415.6368,413.4946,413.4946,13511.0
2022-09-28 11:00:00,426.26,428.79,426.26,427.97,20844.0,413.1844,415.6368,413.1844,414.8419,20844.0
2022-09-28 11:10:00,427.76,429.59,427.64,429.33,9122.0,414.6384,416.4122,414.5221,416.1602,9122.0
2022-09-28 11:20:00,429.0,430.47,428.86,429.31,6074.0,415.8403,417.2652,415.7046,416.1408,6074.0
2022-09-28 11:30:00,429.17,429.97,428.59,429.14,8825.0,416.0051,416.7806,415.4429,415.976,8825.0
2022-09-28 11:40:00,429.07,429.97,428.96,429.83,2400.0,415.9082,416.7806,415.8016,416.6449,2400.0
2022-09-28 11:50:00,430.0,431.35,429.85,431.19,4673.0,416.8097,418.1182,416.6643,417.9632,4673.0
2022-09-28 12:00:00,431.38,431.64,431.13,431.24,5075.0,418.1473,418.3994,417.905,418.0116,5075.0
2022-09-28 12:10:00,430.67,432.57,430.63,432.4,3947.0,417.4591,419.3008,417.4203,419.136,3947.0
2022-09-28 12:20:00,432.41,432.72,431.01,431.26,6881.0,419.1457,419.4462,417.7887,418.031,6881.0
2022-09-28 12:30:00,431.31,431.31,429.91,429.91,1027.0,418.0795,418.0795,416.7224,416.7224,1027.0
2022-09-28 12:40:00,429.03,431.02,429.03,430.99,5800.0,415.8694,417.7984,415.8694,417.7693,5800.0
2022-09-28 12:50:00,431.1,431.59,430.47,431.55,6000.0,417.8759,418.3509,417.2652,418.3121,6000.0
2022-09-28 13:00:00,431.18,432.49,430.46,432.49,4731.0,417.9535,419.2233,417.2555,419.2233,4731.0
2022-09-28 13:10:00,432.42,432.55,431.62,431.99,2000.0,419.1554,419.2814,418.38,418.7386,2000.0
2022-09-28 13:20:00,431.59,432.17,431.38,431.44,1700.0,418.3509,418.9131,418.1473,418.2055,1700.0
2022-09-28 13:30:00,431.47,431.68,431.07,431.07,1712.0,418.2346,418.4381,417.8468,417.8468,1712.0
2022-09-28 13:40:00,431.04,431.04,429.17,429.52,3377.0,417.8178,417.8178,416.0051,416.3444,3377.0
2022-09-28 13:50:00,429.05,429.59,428.77,429.2,2750.0,415.8888,416.4122,415.6174,416.0342,2750.0
2022-09-28 14:00:00,429.27,430.13,429.14,429.58,3262.0,416.1021,416.9357,415.976,416.4025,3262.0
2022-09-28 14:10:00,429.33,429.53,428.71,429.37,3819.0,416.1602,416.3541,415.5592,416.199,3819.0
2022-09-28 14:20:00,429.48,429.72,428.93,429.72,5760.0,416.3056,416.5382,415.7725,416.5382,5760.0
2022-09-28 14:30:00,429.8,430.37,429.59,429.84,2592.0,416.6158,417.1683,416.4122,416.6546,2592.0
2022-09-28 14:40:00,429.98,429.98,428.75,429.33,3150.0,416.7903,416.7903,415.598,416.1602,3150.0
2022-09-28 14:50:00,429.64,430.29,429.49,430.29,4376.0,416.4607,417.0908,416.3153,417.0908,4376.0
2022-09-28 15:00:00,430.16,431.36,430.15,431.09,3322.0,416.9648,418.1279,416.9551,417.8662,3322.0
2022-09-28 15:10:00,431.17,431.48,430.65,430.65,3727.0,417.9438,418.2443,417.4397,417.4397,3727.0
2022-09-28 15:20:00,430.59,430.75,429.95,430.42,2894.0,417.3816,417.5367,416.7612,417.2168,2894.0
2022-09-28 15:30:00,430.32,431.46,430.32,431.39,9114.0,417.1198,418.2249,417.1198,418.157,9114.0
2022-09-28 15:40:00,431.39,432.29,431.39,432.21,4787.0,418.157,419.0294,418.157,418.9519,4787.0
2022-09-28 15:50:00,432.01,432.01,428.78,428.95,30477.0,418.758,418.758,415.6271,415.7919,30477.0
2022-09-29 09:30:00,423.13,425.26,421.47,425.26,13130.0,410.1504,412.2151,408.5413,412.2151,13130.0
2022-09-29 09:40:00,425.31,425.47,420.31,420.31,4236.0,412.2635,412.4186,407.4169,407.4169,4236.0
2022-09-29 09:50:00,421.74,423.23,420.95,422.87,10299.0,408.803,410.2473,408.0373,409.8984,10299.0
2022-09-29 10:00:00,422.81,422.96,421.23,421.96,4743.0,409.8402,409.9856,408.3087,409.0163,4743.0
2022-09-29 10:10:00,422.06,422.78,420.38,421.59,6892.0,409.1132,409.8111,407.4848,408.6576,6892.0
2022-09-29 10:20:00,421.79,423.06,421.79,423.06,3014.0,408.8515,410.0825,408.8515,410.0825,3014.0
2022-09-29 10:30:00,421.92,422.1,420.91,421.99,3522.0,408.9775,409.152,407.9985,409.0454,3522.0
2022-09-29 10:40:00,421.97,423.13,421.97,422.46,2777.0,409.026,410.1504,409.026,409.501,2777.0
2022-09-29 10:50:00,422.63,423.45,422.03,422.91,3241.0,409.6657,410.4606,409.0841,409.9371,3241.0
2022-09-29 11:00:00,423.78,425.37,422.66,425.37,1600.0,410.7805,412.3217,409.6948,412.3217,1600.0
2022-09-29 11:10:00,425.49,425.65,423.99,423.99,2172.0,412.438,412.5931,410.984,410.984,2172.0
2022-09-29 11:20:00,423.49,424.21,422.94,424.16,2300.0,410.4994,411.1973,409.9662,411.1488,2300.0
2022-09-29 11:30:00,424.19,424.77,423.53,423.53,1609.0,411.1779,411.7401,410.5381,410.5381,1609.0
2022-09-29 11:40:00,423.83,424.49,423.17,424.22,2350.0,410.8289,411.4687,410.1892,411.207,2350.0
2022-09-29 11:50:00,424.6,425.9,424.46,425.4,2508.0,411.5753,412.8354,411.4396,412.3508,2508.0
2022-09-29 12:00:00,425.16,425.53,424.64,425.53,4525.0,412.1181,412.4768,411.6141,412.4768,4525.0
2022-09-29 12:10:00,425.27,425.49,424.22,424.62,2581.0,412.2248,412.438,411.207,411.5947,2581.0
2022-09-29 12:20:00,424.57,424.57,423.17,423.17,2661.0,411.5462,411.5462,410.1892,410.1892,2661.0
2022-09-29 12:30:00,423.48,424.64,423.48,424.46,3700.0,410.4897,411.6141,410.4897,411.4396,3700.0
2022-09-29 12:40:00,424.02,424.59,423.73,423.74,2350.0,411.0131,411.5656,410.732,410.7417,2350.0
2022-09-29 12:50:00,423.62,424.5,423.26,423.96,5119.0,410.6254,411.4784,410.2764,410.9549,5119.0
2022-09-29 13:00:00,423.96,423.96,423.47,423.93,2978.0,410.9549,410.9549,410.48,410.9259,2978.0
2022-09-29 13:10:00,423.81,424.74,423.81,424.25,1573.0,410.8095,411.711,410.8095,411.236,1573.0
2022-09-29 13:20:00,423.3,423.72,422.74,422.75,3524.0,410.3152,410.7223,409.7724,409.7821,3524.0
2022-09-29 13:30:00,422.37,423.7,422.34,423.14,2870.0,409.4137,410.7029,409.3846,410.1601,2870.0
2022-09-29 13:40:00,423.2,423.2,422.23,422.77,2991.0,410.2183,410.2183,409.278,409.8014,2991.0
2022-09-29 13:50:00,422.44,422.44,421.39,421.84,3232.0,409.4816,409.4816,408.4638,408.9,3232.0
2022-09-29 14:00:00,421.8,422.35,421.16,422.16,4893.0,408.8612,409.3943,408.2408,409.2102,4893.0
2022-09-29 14:10:00,422.23,422.23,421.26,421.5,1900.0,409.278,409.278,408.3378,408.5704,1900.0
2022-09-29 14:20:00,421.3,422.42,421.3,422.42,2941.0,408.3765,409.4622,408.3765,409.4622,2941.0
2022-09-29 14:30:00,422.4,423.0,421.88,422.44,2586.0,409.4428,410.0244,408.9387,409.4816,2586.0
2022-09-29 14:40:00,422.67,423.08,422.25,422.62,3412.0,409.7045,410.1019,409.2974,409.656,3412.0
2022-09-29 14:50:00,421.89,422.17,421.35,421.83,3642.0,408.9484,409.2198,408.425,408.8903,3642.0
2022-09-29 15:00:00,421.88,422.69,421.56,421.81,2834.0,408.9387,409.7239,408.6286,408.8709,2834.0
2022-09-29 15:10:00,421.61,423.45,421.44,423.02,3702.0,408.677,410.4606,408.5122,410.0438,3702.0
2022-09-29 15:20:00,423.12,423.41,421.68,421.68,8887.0,410.1407,410.4218,408.7449,408.7449,8887.0
2022-09-29 15:30:00,421.85,424.0,421.75,423.39,8703.0,408.9097,410.9937,408.8127,410.4024,8703.0
2022-09-29 15:40:00,423.17,423.23,422.06,422.88,9489.0,410.1892,410.2473,409.1132,409.9081,9489.0
2022-09-29 15:50:00,423.09,423.61,421.72,422.7,21146.0,410.1116,410.6157,408.7837,409.7336,21146.0
2022-09-30 09:30:00,422.12,423.54,421.25,422.4,8197.0,409.1714,410.5478,408.3281,409.4428,8197.0
2022-09-30 09:40:00,423.21,425.36,423.01,423.48,2521.0,410.2279,412.312,410.0341,410.4897,2521.0
2022-09-30 09:50:00,424.07,428.15,423.88,426.86,4737.0,411.0616,415.0164,410.8774,413.766,4737.0
2022-09-30 10:00:00,427.56,427.9,426.05,426.58,3172.0,414.4445,414.7741,412.9808,413.4946,3172.0
2022-09-30 10:10:00,426.44,427.75,425.25,426.37,2503.0,413.3589,414.6287,412.2054,413.291,2503.0
2022-09-30 10:20:00,426.42,427.37,425.8,426.99,1861.0,413.3395,414.2603,412.7385,413.892,1861.0
2022-09-30 10:30:00,427.59,429.3,427.59,429.08,3001.0,414.4736,416.1311,414.4736,415.9179,3001.0
2022-09-30 10:40:00,428.48,429.37,428.12,428.46,3750.0,415.3363,416.199,414.9873,415.3169,3750.0
2022-09-30 10:50:00,429.28,429.57,427.98,428.93,1984.0,416.1117,416.3928,414.8516,415.7725,1984.0
2022-09-30 11:00:00,429.28,430.1,428.7,430.1,1310.0,416.1117,416.9066,415.5495,416.9066,1310.0
2022-09-30 11:10:00,430.86,431.13,429.85,429.85,2102.0,417.6433,417.905,416.6643,416.6643,2102.0
2022-09-30 11:20:00,430.0,430.67,429.58,430.16,4547.0,416.8097,417.4591,416.4025,416.9648,4547.0
2022-09-30 11:30:00,429.58,430.33,428.61,428.88,4221.0,416.4025,417.1295,415.4623,415.724,4221.0
2022-09-30 11:40:00,428.73,428.92,427.21,427.21,3948.0,415.5786,415.7628,414.1052,414.1052,3948.0
2022-09-30 11:50:00,427.43,428.8,427.1,428.29,2924.0,414.3185,415.6465,413.9986,415.1521,2924.0
2022-09-30 12:00:00,428.28,428.94,427.47,428.44,3792.0,415.1424,415.7822,414.3573,415.2975,3792.0
2022-09-30 12:10:00,428.46,429.19,428.2,428.57,3141.0,415.3169,416.0245,415.0649,415.4235,3141.0
2022-09-30 12:20:00,427.91,428.53,427.27,427.44,2425.0,414.7838,415.3848,414.1634,414.3282,2425.0
2022-09-30 12:30:00,427.71,428.9,427.7,428.64,2328.0,414.5899,415.7434,414.5802,415.4914,2328.0
2022-09-30 12:40:00,428.85,429.41,428.85,429.12,1960.0,415.6949,416.2378,415.6949,415.9567,1960.0
2022-09-30 12:50:00,429.27,429.27,428.28,428.56,1928.0,416.1021,416.1021,415.1424,415.4138,1928.0
2022-09-30 13:00:00,428.43,428.7,427.95,428.66,2687.0,415.2878,415.5495,414.8225,415.5108,2687.0
2022-09-30 13:10:00,428.85,429.56,428.47,428.7,6022.0,415.6949,416.3832,415.3266,415.5495,6022.0
2022-09-30 13:20:00,429.39,429.91,428.71,429.72,3607.0,416.2184,416.7224,415.5592,416.5382,3607.0
2022-09-30 13:30:00,429.74,430.0,428.81,428.81,6811.0,416.5576,416.8097,415.6562,415.6562,6811.0
2022-09-30 13:40:00,428.7,428.93,427.17,427.24,6631.0,415.5495,415.7725,414.0665,414.1343,6631.0
2022-09-30 13:50:00,426.96,427.9,426.72,426.89,3097.0,413.8629,414.7741,413.6303,413.7951,3097.0
2022-09-30 14:00:00,426.55,427.82,426.51,426.51,7050.0,413.4655,414.6965,413.4267,413.4267,7050.0
2022-09-30 14:10:00,426.98,427.78,426.74,426.95,3201.0,413.8823,414.6578,413.6497,413.8532,3201.0
2022-09-30 14:20:00,427.23,427.47,425.54,426.14,3793.0,414.1246,414.3573,412.4865,413.0681,3793.0
2022-09-30 14:30:00,426.85,427.4,426.35,426.76,4843.0,413.7563,414.2894,413.2716,413.669,4843.0
2022-09-30 14:40:00,427.13,427.13,425.17,425.89,2933.0,414.0277,414.0277,412.1278,412.8257,2933.0
2022-09-30 14:50:00,426.28,426.28,424.64,425.2,2946.0,413.2038,413.2038,411.6141,412.1569,2946.0
2022-09-30 15:00:00,425.25,426.71,425.25,425.86,4930.0,412.2054,413.6206,412.2054,412.7967,4930.0
2022-09-30 15:10:00,426.22,426.73,425.16,425.85,3497.0,413.1456,413.64,412.1181,412.787,3497.0
2022-09-30 15:20:00,425.85,426.03,424.0,425.53,6375.0,412.787,412.9614,410.9937,412.4768,6375.0
2022-09-30 15:30:00,425.7,426.27,424.1,424.46,6497.0,412.6416,413.1941,411.0906,411.4396,6497.0
2022-09-30 15:40:00,424.73,424.9,424.11,424.6,7663.0,411.7013,411.8661,411.1003,411.5753,7663.0
2022-09-30 15:50:00,424.51,424.56,421.09,421.79,42814.0,411.4881,411.5365,408.173,408.8515,42814.0
2022-10-03 09:30:00,424.87,424.87,420.88,421.93,7528.0,411.837,411.837,407.9694,408.9872,7528.0
2022-10-03 09:40:00,420.78,425.52,420.78,425.52,3179.0,407.8725,412.4671,407.8725,412.4671,3179.0
2022-10-03 09:50:00,424.35,424.65,421.48,423.06,3992.0,411.333,411.6238,408.551,410.0825,3992.0
2022-10-03 10:00:00,423.36,426.8,423.36,426.36,2635.0,410.3733,413.7078,410.3733,413.2813,2635.0
2022-10-03 10:10:00,426.52,427.0,425.47,425.73,2603.0,413.4364,413.9017,412.4186,412.6706,2603.0
2022-10-03 10:20:00,425.64,428.01,424.96,427.04,4053.0,412.5834,414.8807,411.9243,413.9405,4053.0
2022-10-03 10:30:00,427.53,427.68,426.61,426.93,1100.0,414.4154,414.5608,413.5236,413.8338,1100.0
2022-10-03 10:40:00,426.82,427.29,425.84,427.1,3000.0,413.7272,414.1828,412.7773,413.9986,3000.0
2022-10-03 10:50:00,426.94,427.58,426.02,426.02,3505.0,413.8435,414.4639,412.9517,412.9517,3505.0
2022-10-03 11:00:00,426.36,428.16,426.35,428.0,3459.0,413.2813,415.0261,413.2716,414.871,3459.0
2022-10-03 11:10:00,428.4,429.12,427.95,428.42,2850.0,415.2587,415.9567,414.8225,415.2781,2850.0
2022-10-03 11:20:00,428.83,429.5,428.33,428.99,2280.0,415.6755,416.325,415.1909,415.8306,2280.0
2022-10-03 11:30:00,429.02,429.71,428.97,429.15,1320.0,415.8597,416.5286,415.8113,415.9857,1320.0
2022-10-03 11:40:00,428.7,428.7,427.05,427.5,2380.0,415.5495,415.5495,413.9502,414.3863,2380.0
2022-10-03 11:50:00,427.63,427.95,426.18,426.18,2160.0,414.5124,414.8225,413.1068,413.1068,2160.0
2022-10-03 12:00:00,426.25,427.88,426.22,427.33,2439.0,413.1747,414.7547,413.1456,414.2216,2439.0
2022-10-03 12:10:00,427.63,427.92,426.24,426.24,2012.0,414.5124,414.7935,413.165,413.165,2012.0
2022-10-03 12:20:00,426.24,427.28,425.6,426.13,2645.0,413.165,414.1731,412.5446,413.0584,2645.0
2022-10-03 12:30:00,426.04,426.41,425.51,426.41,2114.0,412.9711,413.3298,412.4574,413.3298,2114.0
2022-10-03 12:40:00,426.37,426.37,425.32,425.54,1731.0,413.291,413.291,412.2732,412.4865,1731.0
2022-10-03 12:50:00,425.54,426.13,425.02,426.13,1601.0,412.4865,413.0584,411.9824,413.0584,1601.0
2022-10-03 13:00:00,426.13,426.69,426.03,426.57,1868.0,413.0584,413.6012,412.9614,413.4849,1868.0
2022-10-03 13:10:00,426.33,426.73,425.96,426.45,3937.0,413.2522,413.64,412.8936,413.3686,3937.0
2022-10-03 13:20:00,426.46,428.09,426.46,428.09,1400.0,413.3782,414.9582,413.3782,414.9582,1400.0
2022-10-03 13:30:00,428.32,429.21,428.14,428.14,2022.0,415.1812,416.0439,415.0067,415.0067,2022.0
2022-10-03 13:40:00,428.24,429.4,428.24,429.29,1585.0,415.1036,416.2281,415.1036,416.1214,1585.0
2022-10-03 13:50:00,429.24,429.24,428.51,428.92,3199.0,416.073,416.073,415.3654,415.7628,3199.0
2022-10-03 14:00:00,429.01,430.21,429.01,430.09,1417.0,415.85,417.0132,415.85,416.8969,1417.0
2022-10-03 14:10:00,429.93,430.0,429.68,429.71,2336.0,416.7418,416.8097,416.4995,416.5286,2336.0
2022-10-03 14:20:00,429.74,431.43,429.68,431.13,4579.0,416.5576,418.1958,416.4995,417.905,4579.0
2022-10-03 14:30:00,431.47,432.38,431.27,432.38,1211.0,418.2346,419.1167,418.0407,419.1167,1211.0
2022-10-03 14:40:00,432.47,432.87,432.18,432.35,1670.0,419.2039,419.5916,418.9228,419.0876,1670.0
2022-10-03 14:50:00,432.44,432.74,432.16,432.71,1696.0,419.1748,419.4656,418.9034,419.4365,1696.0
2022-10-03 15:00:00,432.22,432.57,432.21,432.57,400.0,418.9616,419.3008,418.9519,419.3008,400.0
2022-10-03 15:10:00,432.09,432.17,431.49,431.52,1014.0,418.8355,418.9131,418.254,418.283,1014.0
2022-10-03 15:20:00,431.73,432.7,431.73,432.59,1808.0,418.4866,419.4268,418.4866,419.3202,1808.0
2022-10-03 15:30:00,432.48,432.98,432.04,432.1,3597.0,419.2136,419.6982,418.7871,418.8452,3597.0
2022-10-03 15:40:00,431.7,431.75,431.0,431.25,4158.0,418.4575,418.506,417.779,418.0213,4158.0
2022-10-03 15:50:00,430.88,432.33,430.7,431.57,18862.0,417.6627,419.0682,417.4882,418.3315,18862.0
2022-10-04 09:30:00,440.6,443.74,438.94,442.29,5373.0,427.0845,430.1282,425.4754,428.7227,5373.0
2022-10-04 09:40:00,442.48,443.39,441.54,443.0,7780.0,428.9068,429.7889,427.9957,429.4109,7780.0
2022-10-04 09:50:00,442.68,446.05,442.39,446.05,9773.0,429.1007,432.3673,428.8196,432.3673,9773.0
2022-10-04 10:00:00,446.79,448.34,446.18,446.59,2718.0,433.0846,434.5871,432.4933,432.8908,2718.0
2022-10-04 10:10:00,447.29,447.9,446.67,447.2,3005.0,433.5693,434.1606,432.9683,433.482,3005.0
2022-10-04 10:20:00,447.2,447.78,446.47,447.38,2828.0,433.482,434.0443,432.7744,433.6565,2828.0
2022-10-04 10:30:00,447.03,447.8,446.34,447.78,2212.0,433.3173,434.0636,432.6484,434.0443,2212.0
2022-10-04 10:40:00,447.75,447.75,446.74,447.47,2665.0,434.0152,434.0152,433.0362,433.7438,2665.0
2022-10-04 10:50:00,447.14,448.09,446.84,448.09,1810.0,433.4239,434.3447,433.1331,434.3447,1810.0
2022-10-04 11:00:00,447.91,449.8,447.91,449.22,5210.0,434.1703,436.0023,434.1703,435.4401,5210.0
2022-10-04 11:10:00,449.28,450.01,448.7,449.62,2917.0,435.4982,436.2058,434.936,435.8278,2917.0
2022-10-04 11:20:00,449.67,450.62,449.67,450.33,2200.0,435.8763,436.7971,435.8763,436.516,2200.0
2022-10-04 11:30:00,450.19,450.38,448.32,448.91,3029.0,436.3803,436.5645,434.5677,435.1396,3029.0
2022-10-04 11:40:00,448.69,448.69,447.53,447.53,1201.0,434.9263,434.9263,433.8019,433.8019,1201.0
2022-10-04 11:50:00,447.68,448.59,447.68,448.59,2143.0,433.9473,434.8294,433.9473,434.8294,2143.0
2022-10-04 12:00:00,448.57,449.59,448.56,449.21,3487.0,434.81,435.7987,434.8003,435.4304,3487.0
2022-10-04 12:10:00,449.25,450.33,449.08,450.02,3379.0,435.4692,436.516,435.3044,436.2155,3379.0
2022-10-04 12:20:00,450.0,450.22,449.01,449.23,4775.0,436.1962,436.4094,435.2365,435.4498,4775.0
2022-10-04 12:30:00,449.02,449.59,449.02,449.28,2113.0,435.2462,435.7987,435.2462,435.4982,2113.0
2022-10-04 12:40:00,449.14,449.14,447.52,447.64,2020.0,435.3625,435.3625,433.7922,433.9085,2020.0
2022-10-04 12:50:00,447.72,448.13,447.6,447.93,1512.0,433.9861,434.3835,433.8698,434.1897,1512.0
2022-10-04 13:00:00,447.91,448.09,446.91,446.92,2200.0,434.1703,434.3447,433.2009,433.2106,2200.0
2022-10-04 13:10:00,447.0,447.14,445.58,445.58,2300.0,433.2882,433.4239,431.9117,431.9117,2300.0
2022-10-04 13:20:00,445.0,446.72,445.0,446.72,3619.0,431.3495,433.0168,431.3495,433.0168,3619.0
2022-10-04 13:30:00,446.54,447.0,445.68,446.04,2719.0,432.8423,433.2882,432.0087,432.3576,2719.0
2022-10-04 13:40:00,446.28,447.13,446.25,446.88,1600.0,432.5903,433.4142,432.5612,433.1719,1600.0
2022-10-04 13:50:00,446.87,447.88,446.87,447.88,1910.0,433.1622,434.1412,433.1622,434.1412,1910.0
2022-10-04 14:00:00,447.67,447.97,446.53,447.19,2558.0,433.9376,434.2284,432.8326,433.4724,2558.0
2022-10-04 14:10:00,446.95,447.36,446.82,446.88,3566.0,433.2397,433.6371,433.1137,433.1719,3566.0
2022-10-04 14:20:00,446.63,447.18,446.16,446.17,3160.0,432.9295,433.4627,432.4739,432.4836,3160.0
2022-10-04 14:30:00,446.06,446.91,446.06,446.44,3523.0,432.377,433.2009,432.377,432.7454,3523.0
2022-10-04 14:40:00,446.72,447.22,446.18,447.09,2113.0,433.0168,433.5014,432.4933,433.3754,2113.0
2022-10-04 14:50:00,447.24,448.0,447.18,447.64,3323.0,433.5208,434.2575,433.4627,433.9085,3323.0
2022-10-04 15:00:00,447.53,448.07,446.97,447.2,4436.0,433.8019,434.3254,433.2591,433.482,4436.0
2022-10-04 15:10:00,447.09,447.95,446.03,447.81,3813.0,433.3754,434.209,432.3479,434.0733,3813.0
2022-10-04 15:20:00,447.35,448.72,447.1,448.61,4182.0,433.6274,434.9554,433.3851,434.8488,4182.0
2022-10-04 15:30:00,448.37,449.6,448.12,448.48,8875.0,434.6162,435.8084,434.3738,434.7228,8875.0
2022-10-04 15:40:00,448.42,448.73,448.19,448.49,15829.0,434.6646,434.9651,434.4417,434.7325,15829.0
2022-10-04 15:50:00,448.79,451.01,448.64,450.59,26554.0,435.0233,437.1752,434.8779,436.7681,26554.0
2022-10-05 09:30:00,444.13,451.34,444.13,448.8,12271.0,430.5062,437.4951,430.5062,435.033,12271.0
2022-10-05 09:40:00,449.05,449.05,447.32,449.0,2046.0,435.2753,435.2753,433.5984,435.2268,2046.0
2022-10-05 09:50:00,447.36,448.26,447.27,447.98,1400.0,433.6371,434.5095,433.5499,434.2381,1400.0
2022-10-05 10:00:00,447.75,447.76,445.68,445.68,1204.0,434.0152,434.0249,432.0087,432.0087,1204.0
2022-10-05 10:10:00,444.78,446.39,444.58,444.84,2746.0,431.1363,432.6969,430.9424,431.1944,2746.0
2022-10-05 10:20:00,444.82,445.84,444.09,444.11,1600.0,431.1751,432.1638,430.4674,430.4868,1600.0
2022-10-05 10:30:00,443.24,444.85,443.1,444.85,3400.0,429.6435,431.2041,429.5078,431.2041,3400.0
2022-10-05 10:40:00,444.4,445.21,443.98,444.14,3301.0,430.7679,431.5531,430.3608,430.5159,3301.0
2022-10-05 10:50:00,444.05,444.05,442.28,443.15,3497.0,430.4287,430.4287,428.713,429.5563,3497.0
2022-10-05 11:00:00,442.71,443.06,441.34,441.66,2901.0,429.1298,429.469,427.8018,428.112,2901.0
2022-10-05 11:10:00,441.46,443.27,441.45,443.27,3289.0,427.9181,429.6726,427.9084,429.6726,3289.0
2022-10-05 11:20:00,443.31,443.63,443.03,443.28,2575.0,429.7114,430.0216,429.44,429.6823,2575.0
2022-10-05 11:30:00,443.39,444.24,442.86,444.24,1261.0,429.7889,430.6128,429.2752,430.6128,1261.0
2022-10-05 11:40:00,443.84,444.46,443.84,444.21,2956.0,430.2251,430.8261,430.2251,430.5838,2956.0
2022-10-05 11:50:00,444.16,446.09,444.16,445.51,4207.0,430.5353,432.4061,430.5353,431.8439,4207.0
2022-10-05 12:00:00,445.29,445.7,444.26,445.61,2526.0,431.6306,432.0281,430.6322,431.9408,2526.0
2022-10-05 12:10:00,445.75,447.07,445.69,446.81,3252.0,432.0765,433.356,432.0184,433.104,3252.0
2022-10-05 12:20:00,446.38,446.38,445.65,445.76,1199.0,432.6872,432.6872,431.9796,432.0862,1199.0
2022-10-05 12:30:00,445.86,446.05,444.75,444.75,1407.0,432.1832,432.3673,431.1072,431.1072,1407.0
2022-10-05 12:40:00,444.86,446.75,444.75,446.75,4122.0,431.2138,433.0458,431.1072,433.0458,4122.0
2022-10-05 12:50:00,446.35,446.99,446.35,446.57,800.0,432.6581,433.2785,432.6581,432.8714,800.0
2022-10-05 13:00:00,446.18,446.67,445.79,445.79,2200.0,432.4933,432.9683,432.1153,432.1153,2200.0
2022-10-05 13:10:00,446.12,447.34,445.99,447.19,2777.0,432.4352,433.6178,432.3092,433.4724,2777.0
2022-10-05 13:20:00,447.1,447.59,446.62,446.88,4101.0,433.3851,433.8601,432.9198,433.1719,4101.0
2022-10-05 13:30:00,446.63,446.72,446.31,446.37,2039.0,432.9295,433.0168,432.6193,432.6775,2039.0
2022-10-05 13:40:00,445.96,446.79,445.83,446.6,3231.0,432.2801,433.0846,432.1541,432.9005,3231.0
2022-10-05 13:50:00,446.6,446.65,445.86,445.86,3910.0,432.9005,432.9489,432.1832,432.1832,3910.0
2022-10-05 14:00:00,445.88,446.37,445.62,446.0,2414.0,432.2025,432.6775,431.9505,432.3189,2414.0
2022-10-05 14:10:00,445.87,447.2,445.87,447.2,5569.0,432.1928,433.482,432.1928,433.482,5569.0
2022-10-05 14:20:00,447.09,447.28,446.36,447.28,2836.0,433.3754,433.5596,432.6678,433.5596,2836.0
2022-10-05 14:30:00,447.07,448.09,447.02,447.87,4705.0,433.356,434.3447,433.3076,434.1315,4705.0
2022-10-05 14:40:00,447.53,448.15,447.14,447.28,6298.0,433.8019,434.4029,433.4239,433.5596,6298.0
2022-10-05 14:50:00,447.34,448.02,446.91,448.02,8208.0,433.6178,434.2769,433.2009,434.2769,8208.0
2022-10-05 15:00:00,448.22,449.62,447.96,449.53,7587.0,434.4708,435.8278,434.2187,435.7406,7587.0
2022-10-05 15:10:00,449.17,451.34,449.11,451.14,2212.0,435.3916,437.4951,435.3335,437.3012,2212.0
2022-10-05 15:20:00,450.82,451.09,449.92,449.92,2677.0,436.991,437.2527,436.1186,436.1186,2677.0
2022-10-05 15:30:00,450.01,450.18,448.92,449.0,3942.0,436.2058,436.3706,435.1493,435.2268,3942.0
2022-10-05 15:40:00,448.89,449.16,448.44,448.76,3984.0,435.1202,435.3819,434.684,434.9942,3984.0
2022-10-05 15:50:00,448.55,448.55,446.73,446.95,25502.0,434.7906,434.7906,433.0265,433.2397,25502.0
2022-10-06 09:30:00,444.04,445.69,444.04,445.65,5383.0,430.419,432.0184,430.419,431.9796,5383.0
2022-10-06 09:40:00,447.18,447.99,444.91,445.16,5422.0,433.4627,434.2478,431.2623,431.5046,5422.0
2022-10-06 09:50:00,445.58,446.31,444.8,444.8,8108.0,431.9117,432.6193,431.1557,431.1557,8108.0
2022-10-06 10:00:00,444.78,444.78,439.88,439.88,3716.0,431.1363,431.1363,426.3866,426.3866,3716.0
2022-10-06 10:10:00,440.13,440.86,439.42,440.08,3570.0,426.6289,427.3365,425.9407,426.5805,3570.0
2022-10-06 10:20:00,438.45,440.39,438.09,438.98,2135.0,425.0005,426.8809,424.6515,425.5142,2135.0
2022-10-06 10:30:00,438.21,439.89,437.87,439.27,1609.0,424.7678,426.3963,424.4382,425.7953,1609.0
2022-10-06 10:40:00,438.95,440.71,438.85,440.71,2077.0,425.4851,427.1911,425.3882,427.1911,2077.0
2022-10-06 10:50:00,441.12,441.51,439.72,441.04,7796.0,427.5886,427.9666,426.2315,427.511,7796.0
2022-10-06 11:00:00,441.36,441.43,439.81,440.55,2602.0,427.8212,427.889,426.3187,427.036,2602.0
2022-10-06 11:10:00,440.65,440.74,439.43,440.74,2360.0,427.133,427.2202,425.9504,427.2202,2360.0
2022-10-06 11:20:00,440.42,441.31,440.42,441.24,3639.0,426.91,427.7727,426.91,427.7049,3639.0
2022-10-06 11:30:00,441.37,441.37,440.2,440.41,8430.0,427.8309,427.8309,426.6968,426.9003,8430.0
2022-10-06 11:40:00,440.14,442.22,440.13,442.22,15257.0,426.6386,428.6548,426.6289,428.6548,15257.0
2022-10-06 11:50:00,441.84,441.84,439.05,439.05,4900.0,428.2865,428.2865,425.582,425.582,4900.0
2022-10-06 12:00:00,439.27,439.3,438.68,439.3,900.0,425.7953,425.8244,425.2234,425.8244,900.0
2022-10-06 12:10:00,438.99,439.12,438.01,438.39,3402.0,425.5239,425.6499,424.574,424.9423,3402.0
2022-10-06 12:20:00,438.4,439.89,438.4,439.89,900.0,424.952,426.3963,424.952,426.3963,900.0
2022-10-06 12:30:00,439.49,439.83,439.17,439.83,2793.0,426.0086,426.3381,425.6984,426.3381,2793.0
2022-10-06 12:40:00,439.68,440.57,439.19,439.74,6191.0,426.1927,427.0554,425.7178,426.2509,6191.0
2022-10-06 12:50:00,439.72,439.72,439.32,439.32,400.0,426.2315,426.2315,425.8438,425.8438,400.0
2022-10-06 13:00:00,439.55,439.62,438.86,439.45,1614.0,426.0667,426.1346,425.3979,425.9698,1614.0
2022-10-06 13:10:00,438.63,439.54,438.5,439.53,1557.0,425.1749,426.057,425.0489,426.0473,1557.0
2022-10-06 13:20:00,439.59,439.99,438.81,439.99,2580.0,426.1055,426.4932,425.3494,426.4932,2580.0
2022-10-06 13:30:00,439.85,439.85,438.95,438.95,1100.0,426.3575,426.3575,425.4851,425.4851,1100.0
2022-10-06 13:40:00,439.07,440.07,439.07,440.07,2274.0,425.6014,426.5708,425.6014,426.5708,2274.0
2022-10-06 13:50:00,440.14,440.15,439.89,440.04,900.0,426.6386,426.6483,426.3963,426.5417,900.0
2022-10-06 14:00:00,439.79,440.04,438.67,438.89,1500.0,426.2993,426.5417,425.2137,425.427,1500.0
2022-10-06 14:10:00,438.74,439.27,438.73,438.81,1152.0,425.2816,425.7953,425.2719,425.3494,1152.0
2022-10-06 14:20:00,438.98,439.92,438.98,439.05,5099.0,425.5142,426.4254,425.5142,425.582,5099.0
2022-10-06 14:30:00,439.17,439.4,438.8,439.13,3901.0,425.6984,425.9213,425.3397,425.6596,3901.0
2022-10-06 14:40:00,438.85,439.0,437.72,437.77,2302.0,425.3882,425.5336,424.2928,424.3413,2302.0
2022-10-06 14:50:00,437.1,438.43,437.05,437.92,2994.0,423.6919,424.9811,423.6434,424.4867,2994.0
2022-10-06 15:00:00,437.9,437.91,436.98,437.8,1700.0,424.4673,424.477,423.5755,424.3704,1700.0
2022-10-06 15:10:00,437.55,437.99,437.06,437.59,3430.0,424.1281,424.5546,423.6531,424.1668,3430.0
2022-10-06 15:20:00,437.9,438.62,437.62,438.42,7570.0,424.4673,425.1652,424.1959,424.9714,7570.0
2022-10-06 15:30:00,438.39,438.44,437.81,438.44,4150.0,424.9423,424.9908,424.3801,424.9908,4150.0
2022-10-06 15:40:00,437.88,438.13,437.39,437.81,5442.0,424.4479,424.6903,423.973,424.3801,5442.0
2022-10-06 15:50:00,438.29,438.38,436.6,436.66,29350.0,424.8454,424.9326,423.2072,423.2654,29350.0
2022-10-07 09:30:00,431.15,433.89,428.48,429.75,6595.0,417.9244,420.5803,415.3363,416.5673,6595.0
2022-10-07 09:40:00,428.63,428.63,424.13,424.14,400.0,415.4817,415.4817,411.1197,411.1294,400.0
2022-10-07 09:50:00,424.34,424.34,421.98,422.67,1617.0,411.3233,411.3233,409.0357,409.7045,1617.0
2022-10-07 10:00:00,423.44,424.86,421.74,424.59,3643.0,410.4509,411.8273,408.803,411.5656,3643.0
2022-10-07 10:10:00,424.36,425.92,424.36,425.0,3496.0,411.3427,412.8548,411.3427,411.963,3496.0
2022-10-07 10:20:00,425.51,425.52,423.25,423.72,4200.0,412.4574,412.4671,410.2667,410.7223,4200.0
2022-10-07 10:30:00,423.6,423.66,422.85,423.03,2570.0,410.606,410.6641,409.879,410.0535,2570.0
2022-10-07 10:40:00,423.48,425.5,423.48,424.98,2644.0,410.4897,412.4477,410.4897,411.9436,2644.0
2022-10-07 10:50:00,424.14,424.5,423.23,423.49,2548.0,411.1294,411.4784,410.2473,410.4994,2548.0
2022-10-07 11:00:00,423.99,424.42,423.14,423.23,2600.0,410.984,411.4008,410.1601,410.2473,2600.0
2022-10-07 11:10:00,423.59,423.63,422.01,422.01,3031.0,410.5963,410.6351,409.0648,409.0648,3031.0
2022-10-07 11:20:00,421.89,422.62,421.88,422.26,4417.0,408.9484,409.656,408.9387,409.3071,4417.0
2022-10-07 11:30:00,422.61,422.88,421.52,422.21,5406.0,409.6463,409.9081,408.5898,409.2586,5406.0
2022-10-07 11:40:00,422.49,422.68,421.89,422.06,1600.0,409.53,409.7142,408.9484,409.1132,1600.0
2022-10-07 11:50:00,421.74,422.27,420.65,421.23,4802.0,408.803,409.3168,407.7465,408.3087,4802.0
2022-10-07 12:00:00,421.04,422.64,420.85,422.64,3907.0,408.1245,409.6754,407.9403,409.6754,3907.0
2022-10-07 12:10:00,422.81,422.81,421.17,421.26,4571.0,409.8402,409.8402,408.2505,408.3378,4571.0
2022-10-07 12:20:00,421.13,421.32,419.52,419.82,4734.0,408.2117,408.3959,406.6511,406.9419,4734.0
2022-10-07 12:30:00,419.52,419.64,418.0,418.31,7085.0,406.6511,406.7675,405.1778,405.4783,7085.0
2022-10-07 12:40:00,418.22,418.3,416.38,416.55,3465.0,405.391,405.4686,403.6075,403.7722,3465.0
2022-10-07 12:50:00,416.74,417.7,416.74,417.7,5310.0,403.9564,404.887,403.9564,404.887,5310.0
2022-10-07 13:00:00,417.63,417.63,416.73,417.08,3552.0,404.8191,404.8191,403.9467,404.286,3552.0
2022-10-07 13:10:00,417.3,417.97,417.05,417.97,4290.0,404.4992,405.1487,404.2569,405.1487,4290.0
2022-10-07 13:20:00,418.08,418.2,417.52,418.02,1851.0,405.2553,405.3716,404.7125,405.1971,1851.0
2022-10-07 13:30:00,417.9,418.45,417.64,418.45,2773.0,405.0808,405.614,404.8288,405.614,2773.0
2022-10-07 13:40:00,418.83,419.47,418.25,418.25,4212.0,405.9823,406.6027,405.4201,405.4201,4212.0
2022-10-07 13:50:00,418.53,418.76,418.15,418.44,1783.0,405.6915,405.9144,405.3232,405.6043,1783.0
2022-10-07 14:00:00,418.65,419.22,418.46,419.03,4039.0,405.8078,406.3603,405.6237,406.1762,4039.0
2022-10-07 14:10:00,418.81,419.39,418.28,418.33,5478.0,405.9629,406.5251,405.4492,405.4976,5478.0
2022-10-07 14:20:00,418.13,418.13,417.18,417.39,3223.0,405.3038,405.3038,404.3829,404.5865,3223.0
2022-10-07 14:30:00,417.46,417.96,417.15,417.57,3000.0,404.6543,405.139,404.3538,404.761,3000.0
2022-10-07 14:40:00,417.71,417.83,416.54,417.03,2408.0,404.8967,405.013,403.7625,404.2375,2408.0
2022-10-07 14:50:00,417.13,417.62,417.09,417.59,2300.0,404.3344,404.8094,404.2957,404.7803,2300.0
2022-10-07 15:00:00,417.64,419.03,417.64,418.25,3011.0,404.8288,406.1762,404.8288,405.4201,3011.0
2022-10-07 15:10:00,418.37,418.64,417.4,417.46,4430.0,405.5364,405.7981,404.5962,404.6543,4430.0
2022-10-07 15:20:00,417.34,417.61,416.4,417.0,5625.0,404.538,404.7997,403.6268,404.2084,5625.0
2022-10-07 15:30:00,416.89,417.81,416.17,417.81,9114.0,404.1018,404.9936,403.4039,404.9936,9114.0
2022-10-07 15:40:00,417.78,418.59,417.6,417.65,7360.0,404.9645,405.7497,404.79,404.8385,7360.0
2022-10-07 15:50:00,418.39,420.03,418.38,419.43,29354.0,405.5558,407.1455,405.5461,406.5639,29354.0
2022-10-10 09:30:00,417.32,419.2,414.08,414.46,7009.0,404.5186,406.341,401.378,401.7464,7009.0
2022-10-10 09:40:00,413.71,414.07,410.7,412.8,6036.0,401.0194,401.3683,398.1017,400.1373,6036.0
2022-10-10 09:50:00,412.61,413.85,410.09,410.99,8345.0,399.9531,401.1551,397.5104,398.3828,8345.0
2022-10-10 10:00:00,410.61,410.95,407.75,409.28,22600.0,398.0145,398.344,395.2422,396.7252,22600.0
2022-10-10 10:10:00,409.4,409.5,408.43,408.96,4747.0,396.8416,396.9385,395.9013,396.4151,4747.0
2022-10-10 10:20:00,409.06,410.19,408.51,409.64,9048.0,396.512,397.6073,395.9789,397.0742,9048.0
2022-10-10 10:30:00,409.32,410.04,405.09,405.09,6945.0,396.764,397.4619,392.6638,392.6638,6945.0
2022-10-10 10:40:00,405.25,406.22,405.0,405.0,5488.0,392.8189,393.7591,392.5765,392.5765,5488.0
2022-10-10 10:50:00,405.09,405.58,404.12,404.63,5306.0,392.6638,393.1387,391.7235,392.2179,5306.0
2022-10-10 11:00:00,404.64,404.8,403.35,404.6,4445.0,392.2276,392.3827,390.9772,392.1888,4445.0
2022-10-10 11:10:00,404.6,405.74,404.31,404.79,6674.0,392.1888,393.2938,391.9077,392.373,6674.0
2022-10-10 11:20:00,404.83,406.06,404.52,404.52,4773.0,392.4118,393.604,392.1113,392.1113,4773.0
2022-10-10 11:30:00,404.6,406.75,404.6,406.21,3485.0,392.1888,394.2729,392.1888,393.7494,3485.0
2022-10-10 11:40:00,406.34,407.03,406.12,407.03,2783.0,393.8754,394.5443,393.6622,394.5443,2783.0
2022-10-10 11:50:00,407.86,408.34,407.77,408.14,2521.0,395.3488,395.8141,395.2616,395.6202,2521.0
2022-10-10 12:00:00,407.25,407.94,406.82,407.0,1700.0,394.7575,395.4264,394.3407,394.5152,1700.0
2022-10-10 12:10:00,406.51,407.18,406.27,406.71,1163.0,394.0402,394.6897,393.8076,394.2341,1163.0
2022-10-10 12:20:00,406.78,406.78,405.16,405.69,1859.0,394.3019,394.3019,392.7316,393.2454,1859.0
2022-10-10 12:30:00,405.63,405.67,405.34,405.34,1491.0,393.1872,393.226,392.9061,392.9061,1491.0
2022-10-10 12:40:00,405.84,406.07,405.21,405.21,1600.0,393.3908,393.6137,392.7801,392.7801,1600.0
2022-10-10 12:50:00,405.17,406.12,404.75,405.82,3060.0,392.7413,393.6622,392.3342,393.3714,3060.0
2022-10-10 13:00:00,405.5,405.81,404.56,404.58,3024.0,393.0612,393.3617,392.15,392.1694,3024.0
2022-10-10 13:10:00,404.8,406.78,404.8,406.59,2658.0,392.3827,394.3019,392.3827,394.1178,2658.0
2022-10-10 13:20:00,406.59,407.62,406.59,407.35,3246.0,394.1178,395.1162,394.1178,394.8545,3246.0
2022-10-10 13:30:00,407.22,408.27,407.21,407.86,1923.0,394.7284,395.7462,394.7187,395.3488,1923.0
2022-10-10 13:40:00,407.69,409.03,406.92,408.81,4715.0,395.184,396.4829,394.4376,396.2697,4715.0
2022-10-10 13:50:00,409.28,409.48,408.59,408.59,4438.0,396.7252,396.9191,396.0564,396.0564,4438.0
2022-10-10 14:00:00,408.52,408.86,408.03,408.65,2140.0,395.9886,396.3181,395.5136,396.1146,2140.0
2022-10-10 14:10:00,408.62,408.69,407.28,407.29,3408.0,396.0855,396.1533,394.7866,394.7963,3408.0
2022-10-10 14:20:00,407.34,407.53,405.82,406.95,2934.0,394.8448,395.0289,393.3714,394.4667,2934.0
2022-10-10 14:30:00,406.67,408.11,406.61,408.1,2261.0,394.1953,395.5911,394.1372,395.5814,2261.0
2022-10-10 14:40:00,408.22,408.24,406.38,407.01,5053.0,395.6978,395.7172,393.9142,394.5249,5053.0
2022-10-10 14:50:00,406.75,407.14,405.64,406.17,5055.0,394.2729,394.6509,393.1969,393.7106,5055.0
2022-10-10 15:00:00,406.45,406.45,405.73,406.28,1629.0,393.9821,393.9821,393.2841,393.8173,1629.0
2022-10-10 15:10:00,406.85,408.15,406.79,408.15,5313.0,394.3698,395.6299,394.3116,395.6299,5313.0
2022-10-10 15:20:00,408.17,408.31,406.14,406.68,3921.0,395.6493,395.785,393.6816,394.205,3921.0
2022-10-10 15:30:00,406.41,407.62,406.19,407.62,8439.0,393.9433,395.1162,393.73,395.1162,8439.0
2022-10-10 15:40:00,407.74,408.58,406.85,408.55,9634.0,395.2325,396.0467,394.3698,396.0176,9634.0
2022-10-10 15:50:00,408.5,408.6,406.88,407.07,52128.0,395.9692,396.0661,394.3989,394.583,52128.0
2022-10-11 09:30:00,404.67,409.37,401.22,401.56,6276.0,392.2567,396.8125,388.9125,389.2421,6276.0
2022-10-11 09:40:00,401.5,401.5,395.32,395.32,8376.0,389.1839,389.1839,383.1935,383.1935,8376.0
2022-10-11 09:50:00,396.28,397.08,395.14,395.5,10499.0,384.124,384.8995,383.019,383.368,10499.0
2022-10-11 10:00:00,395.04,396.14,393.78,395.9,11905.0,382.9221,383.9883,381.7007,383.7557,11905.0
2022-10-11 10:10:00,395.32,397.22,393.85,396.58,11378.0,383.1935,385.0352,381.7686,384.4148,11378.0
2022-10-11 10:20:00,396.55,396.55,394.6,395.66,15003.0,384.3857,384.3857,382.4956,383.523,15003.0
2022-10-11 10:30:00,395.82,396.91,395.18,396.34,7713.0,383.6781,384.7347,383.0578,384.1822,7713.0
2022-10-11 10:40:00,396.07,397.4,395.93,395.93,6394.0,383.9205,385.2097,383.7848,383.7848,6394.0
2022-10-11 10:50:00,395.84,396.52,395.0,395.54,12130.0,383.6975,384.3567,382.8833,383.4067,12130.0
2022-10-11 11:00:00,395.8,397.64,395.71,396.15,13800.0,383.6588,385.4423,383.5715,383.998,13800.0
2022-10-11 11:10:00,396.39,398.59,396.03,397.79,4476.0,384.2307,386.3632,383.8817,385.5877,4476.0
2022-10-11 11:20:00,397.75,398.12,396.44,397.84,4100.0,385.5489,385.9076,384.2791,385.6362,4100.0
2022-10-11 11:30:00,398.27,399.85,397.61,399.79,5300.0,386.053,387.5845,385.4132,387.5264,5300.0
2022-10-11 11:40:00,399.88,402.93,399.64,402.93,3042.0,387.6136,390.57,387.381,390.57,3042.0
2022-10-11 11:50:00,402.9,403.59,402.37,403.59,3000.0,390.541,391.2098,390.0272,391.2098,3000.0
2022-10-11 12:00:00,403.27,403.27,401.5,402.16,5513.0,390.8996,390.8996,389.1839,389.8237,5513.0
2022-10-11 12:10:00,401.94,403.46,401.8,403.27,4438.0,389.6104,391.0838,389.4747,390.8996,4438.0
2022-10-11 12:20:00,403.24,404.57,403.24,403.84,3494.0,390.8705,392.1597,390.8705,391.4521,3494.0
2022-10-11 12:30:00,403.78,404.59,403.68,404.59,2100.0,391.394,392.1791,391.297,392.1791,2100.0
2022-10-11 12:40:00,404.71,405.92,404.6,405.44,3986.0,392.2954,393.4683,392.1888,393.003,3986.0
2022-10-11 12:50:00,405.14,405.14,404.19,404.71,1816.0,392.7122,392.7122,391.7914,392.2954,1816.0
2022-10-11 13:00:00,404.75,404.84,404.17,404.17,4627.0,392.3342,392.4214,391.772,391.772,4627.0
2022-10-11 13:10:00,404.26,404.37,402.88,404.05,2538.0,391.8592,391.9659,390.5216,391.6557,2538.0
2022-10-11 13:20:00,404.3,404.84,403.41,403.42,4258.0,391.898,392.4214,391.0353,391.045,4258.0
2022-10-11 13:30:00,403.84,404.42,403.16,404.24,3939.0,391.4521,392.0143,390.793,391.8399,3939.0
2022-10-11 13:40:00,404.52,405.49,404.44,404.83,2467.0,392.1113,393.0515,392.0337,392.4118,2467.0
2022-10-11 13:50:00,404.7,405.53,404.61,405.53,2771.0,392.2857,393.0903,392.1985,393.0903,2771.0
2022-10-11 14:00:00,405.79,405.79,404.36,404.42,7103.0,393.3423,393.3423,391.9562,392.0143,7103.0
2022-10-11 14:10:00,404.65,404.65,403.79,403.95,1913.0,392.2373,392.2373,391.4037,391.5587,1913.0
2022-10-11 14:20:00,404.29,404.96,403.99,404.24,4407.0,391.8883,392.5378,391.5975,391.8399,4407.0
2022-10-11 14:30:00,404.39,404.92,404.34,404.75,2800.0,391.9853,392.499,391.9368,392.3342,2800.0
2022-10-11 14:40:00,405.18,405.4,402.42,402.42,3153.0,392.751,392.9643,390.0757,390.0757,3153.0
2022-10-11 14:50:00,402.6,402.6,400.28,400.28,3032.0,390.2502,390.2502,388.0013,388.0013,3032.0
2022-10-11 15:00:00,399.67,399.76,398.77,398.81,3775.0,387.41,387.4973,386.5376,386.5764,3775.0
2022-10-11 15:10:00,399.11,399.11,397.51,398.06,5247.0,386.8672,386.8672,385.3163,385.8494,5247.0
2022-10-11 15:20:00,398.45,399.4,398.45,399.13,4500.0,386.2275,387.1483,386.2275,386.8866,4500.0
2022-10-11 15:30:00,399.35,400.18,398.46,399.76,7525.0,387.0999,387.9044,386.2372,387.4973,7525.0
2022-10-11 15:40:00,399.72,400.28,398.86,400.11,11905.0,387.4585,388.0013,386.6249,387.8365,11905.0
2022-10-11 15:50:00,399.87,400.41,398.82,399.36,45689.0,387.6039,388.1273,386.5861,387.1095,45689.0
2022-10-12 09:30:00,400.1,400.1,395.32,397.25,4890.0,387.8268,387.8268,383.1935,385.0643,4890.0
2022-10-12 09:40:00,397.33,399.74,395.45,398.82,3826.0,385.1418,387.4779,383.3195,386.5861,3826.0
2022-10-12 09:50:00,397.78,398.91,397.77,398.09,1948.0,385.578,386.6734,385.5683,385.8785,1948.0
2022-10-12 10:00:00,398.91,399.55,396.73,397.65,6343.0,386.6734,387.2937,384.5602,385.452,6343.0
2022-10-12 10:10:00,397.12,398.08,396.51,397.51,4622.0,384.9383,385.8688,384.347,385.3163,4622.0
2022-10-12 10:20:00,397.31,399.0,395.01,399.0,11288.0,385.1224,386.7606,382.893,386.7606,11288.0
2022-10-12 10:30:00,397.98,399.03,397.59,397.6,3200.0,385.7719,386.7897,385.3938,385.4035,3200.0
2022-10-12 10:40:00,396.91,397.75,396.72,397.75,1900.0,384.7347,385.5489,384.5505,385.5489,1900.0
2022-10-12 10:50:00,398.52,398.71,397.7,398.33,2507.0,386.2953,386.4795,385.5005,386.1111,2507.0
2022-10-12 11:00:00,397.74,398.92,397.67,398.63,4281.0,385.5392,386.683,385.4714,386.4019,4281.0
2022-10-12 11:10:00,399.02,399.49,397.83,398.63,12833.0,386.78,387.2356,385.6265,386.4019,12833.0
2022-10-12 11:20:00,398.55,400.09,398.55,400.05,4528.0,386.3244,387.8172,386.3244,387.7784,4528.0
2022-10-12 11:30:00,399.98,401.88,399.81,401.69,8138.0,387.7105,389.5522,387.5457,389.3681,8138.0
2022-10-12 11:40:00,401.74,402.15,401.18,401.18,3929.0,389.4165,389.814,388.8737,388.8737,3929.0
2022-10-12 11:50:00,400.94,402.37,400.92,402.15,3257.0,388.6411,390.0272,388.6217,389.814,3257.0
2022-10-12 12:00:00,402.14,403.88,402.0,402.0,4635.0,389.8043,391.4909,389.6686,389.6686,4635.0
2022-10-12 12:10:00,400.95,402.19,400.8,402.19,1747.0,388.6508,389.8527,388.5054,389.8527,1747.0
2022-10-12 12:20:00,402.09,402.25,401.27,401.29,3140.0,389.7558,389.9109,388.961,388.9803,3140.0
2022-10-12 12:30:00,401.1,401.71,400.78,400.79,1470.0,388.7962,389.3875,388.486,388.4957,1470.0
2022-10-12 12:40:00,400.75,403.21,400.74,403.08,7260.0,388.4569,390.8414,388.4472,390.7154,7260.0
2022-10-12 12:50:00,403.14,403.98,402.65,403.46,4138.0,390.7736,391.5878,390.2986,391.0838,4138.0
2022-10-12 13:00:00,403.71,404.25,403.07,403.71,20282.0,391.3261,391.8495,390.7057,391.3261,20282.0
2022-10-12 13:10:00,403.26,403.72,402.92,402.93,2400.0,390.8899,391.3358,390.5603,390.57,2400.0
2022-10-12 13:20:00,403.03,403.7,402.83,403.7,6394.0,390.667,391.3164,390.4731,391.3164,6394.0
2022-10-12 13:30:00,403.65,403.65,402.35,403.49,3292.0,391.268,391.268,390.0078,391.1129,3292.0
2022-10-12 13:40:00,403.72,403.98,402.98,403.72,5451.0,391.3358,391.5878,390.6185,391.3358,5451.0
2022-10-12 13:50:00,403.77,404.17,402.48,403.47,9971.0,391.3843,391.772,390.1338,391.0935,9971.0
2022-10-12 14:00:00,403.68,404.38,402.88,403.4,5828.0,391.297,391.9756,390.5216,391.0256,5828.0
2022-10-12 14:10:00,403.37,404.55,402.75,403.38,13737.0,390.9965,392.1403,390.3956,391.0062,13737.0
2022-10-12 14:20:00,402.82,404.64,402.81,403.96,9066.0,390.4634,392.2276,390.4537,391.5684,9066.0
2022-10-12 14:30:00,404.29,404.29,403.25,404.04,3548.0,391.8883,391.8883,390.8802,391.646,3548.0
2022-10-12 14:40:00,403.72,403.72,401.92,401.92,2457.0,391.3358,391.3358,389.591,389.591,2457.0
2022-10-12 14:50:00,402.25,402.57,401.57,401.57,3177.0,389.9109,390.2211,389.2518,389.2518,3177.0
2022-10-12 15:00:00,401.63,401.63,400.7,401.21,2917.0,389.3099,389.3099,388.4084,388.9028,2917.0
2022-10-12 15:10:00,401.4,402.77,401.4,402.77,5559.0,389.087,390.4149,389.087,390.4149,5559.0
2022-10-12 15:20:00,402.75,402.79,401.74,401.82,7854.0,390.3956,390.4343,389.4165,389.4941,7854.0
2022-10-12 15:30:00,401.8,403.37,401.6,402.75,7385.0,389.4747,390.9965,389.2808,390.3956,7385.0
2022-10-12 15:40:00,402.6,403.4,402.47,402.47,9856.0,390.2502,391.0256,390.1241,390.1241,9856.0
2022-10-12 15:50:00,402.51,403.65,401.17,401.37,57211.0,390.1629,391.268,388.864,389.0579,57211.0
2022-10-13 09:30:00,390.88,392.22,385.72,386.44,5222.0,378.8897,380.1886,373.888,374.5859,5222.0
2022-10-13 09:40:00,385.56,388.43,385.0,387.71,7746.0,373.7329,376.5148,373.19,375.8169,7746.0
2022-10-13 09:50:00,388.49,390.81,386.65,388.54,27076.0,376.573,378.8218,374.7894,376.6215,27076.0
2022-10-13 10:00:00,388.81,389.59,387.28,388.87,11797.0,376.8832,377.6392,375.4001,376.9413,11797.0
2022-10-13 10:10:00,388.12,391.08,387.95,390.35,7287.0,376.2143,379.0835,376.0496,378.3759,7287.0
2022-10-13 10:20:00,390.22,391.1,387.6,387.6,13472.0,378.2499,379.1029,375.7103,375.7103,13472.0
2022-10-13 10:30:00,387.45,390.4,387.45,389.93,3443.0,375.5649,378.4244,375.5649,377.9688,3443.0
2022-10-13 10:40:00,390.66,392.0,390.25,391.1,7418.0,378.6764,379.9753,378.279,379.1029,7418.0
2022-10-13 10:50:00,390.49,391.44,389.71,390.19,22979.0,378.5116,379.4325,377.7556,378.2208,22979.0
2022-10-13 11:00:00,390.51,393.7,389.92,393.7,2814.0,378.531,381.6232,377.9591,381.6232,2814.0
2022-10-13 11:10:00,394.54,398.34,393.5,397.25,2859.0,382.4374,386.1208,381.4293,385.0643,2859.0
2022-10-13 11:20:00,397.53,400.53,397.52,399.19,2800.0,385.3357,388.2437,385.326,386.9448,2800.0
2022-10-13 11:30:00,399.4,402.63,397.91,402.36,2636.0,387.1483,390.2792,385.704,390.0175,2636.0
2022-10-13 11:40:00,402.68,404.38,401.17,402.34,2453.0,390.3277,391.9756,388.864,389.9981,2453.0
2022-10-13 11:50:00,401.88,402.87,400.92,402.12,4005.0,389.5522,390.5119,388.6217,389.7849,4005.0
2022-10-13 12:00:00,402.63,404.16,402.0,404.16,2810.0,390.2792,391.7623,389.6686,391.7623,2810.0
2022-10-13 12:10:00,403.3,403.52,401.64,402.59,2027.0,390.9287,391.1419,389.3196,390.2405,2027.0
2022-10-13 12:20:00,401.46,402.59,400.58,401.91,4130.0,389.1451,390.2405,388.2921,389.5813,4130.0
2022-10-13 12:30:00,402.31,403.12,402.09,402.68,1789.0,389.9691,390.7542,389.7558,390.3277,1789.0
2022-10-13 12:40:00,402.55,404.6,402.55,404.6,2430.0,390.2017,392.1888,390.2017,392.1888,2430.0
2022-10-13 12:50:00,404.34,405.9,404.13,404.24,2516.0,391.9368,393.4489,391.7332,391.8399,2516.0
2022-10-13 13:00:00,404.23,405.48,403.75,404.81,3502.0,391.8302,393.0418,391.3649,392.3924,3502.0
2022-10-13 13:10:00,403.52,404.61,402.41,404.47,3876.0,391.1419,392.1985,390.066,392.0628,3876.0
2022-10-13 13:20:00,405.3,407.35,404.97,407.03,2635.0,392.8673,394.8545,392.5475,394.5443,2635.0
2022-10-13 13:30:00,407.48,408.42,407.06,407.41,5577.0,394.9805,395.8916,394.5733,394.9126,5577.0
2022-10-13 13:40:00,406.56,406.64,405.22,405.52,4521.0,394.0887,394.1662,392.7898,393.0806,4521.0
2022-10-13 13:50:00,406.13,406.84,405.12,405.33,7549.0,393.6719,394.3601,392.6929,392.8964,7549.0
2022-10-13 14:00:00,405.06,406.73,404.91,405.12,3818.0,392.6347,394.2535,392.4893,392.6929,3818.0
2022-10-13 14:10:00,405.12,405.83,404.08,404.66,4400.0,392.6929,393.3811,391.6848,392.247,4400.0
2022-10-13 14:20:00,404.91,405.03,403.28,403.55,1645.0,392.4893,392.6056,390.9093,391.171,1645.0
2022-10-13 14:30:00,403.39,404.58,402.97,404.58,4476.0,391.0159,392.1694,390.6088,392.1694,4476.0
2022-10-13 14:40:00,404.23,405.0,403.71,404.79,8387.0,391.8302,392.5765,391.3261,392.373,8387.0
2022-10-13 14:50:00,404.68,406.78,404.67,406.39,2598.0,392.2664,394.3019,392.2567,393.9239,2598.0
2022-10-13 15:00:00,405.97,407.52,405.74,407.51,2911.0,393.5168,395.0192,393.2938,395.0095,2911.0
2022-10-13 15:10:00,407.63,407.66,406.5,406.79,10044.0,395.1259,395.1549,394.0305,394.3116,10044.0
2022-10-13 15:20:00,406.59,406.6,405.31,405.72,7642.0,394.1178,394.1275,392.877,393.2745,7642.0
2022-10-13 15:30:00,405.68,406.78,404.68,405.4,7299.0,393.2357,394.3019,392.2664,392.9643,7299.0
2022-10-13 15:40:00,406.08,406.66,405.16,406.36,10061.0,393.6234,394.1856,392.7316,393.8948,10061.0
2022-10-13 15:50:00,405.94,407.3,405.21,406.07,46454.0,393.4877,394.806,392.7801,393.6137,46454.0
2022-10-14 09:30:00,411.87,412.78,411.0,411.41,7445.0,399.2358,400.1179,398.3925,398.7899,7445.0
2022-10-14 09:40:00,411.07,411.07,405.02,408.24,6897.0,398.4603,398.4603,392.5959,395.7172,6897.0
2022-10-14 09:50:00,407.72,409.81,407.61,408.86,801.0,395.2131,397.239,395.1065,396.3181,801.0
2022-10-14 10:00:00,407.81,408.0,404.95,405.59,3967.0,395.3003,395.4845,392.5281,393.1484,3967.0
2022-10-14 10:10:00,406.05,406.05,402.78,403.85,1453.0,393.5943,393.5943,390.4246,391.4618,1453.0
2022-10-14 10:20:00,401.68,403.04,401.32,403.01,1707.0,389.3584,390.6767,389.0094,390.6476,1707.0
2022-10-14 10:30:00,402.62,404.18,402.61,402.77,2359.0,390.2695,391.7817,390.2599,390.4149,2359.0
2022-10-14 10:40:00,402.88,402.88,400.2,400.5,1660.0,390.5216,390.5216,387.9238,388.2146,1660.0
2022-10-14 10:50:00,401.19,402.5,400.56,401.9,1700.0,388.8834,390.1532,388.2727,389.5716,1700.0
2022-10-14 11:00:00,402.26,403.64,402.05,402.05,2782.0,389.9206,391.2583,389.717,389.717,2782.0
2022-10-14 11:10:00,401.9,401.9,398.35,398.35,700.0,389.5716,389.5716,386.1305,386.1305,700.0
2022-10-14 11:20:00,398.69,399.95,398.69,399.43,1300.0,386.4601,387.6814,386.4601,387.1774,1300.0
2022-10-14 11:30:00,399.27,399.43,396.76,398.54,2187.0,387.0223,387.1774,384.5893,386.3147,2187.0
2022-10-14 11:40:00,398.01,398.31,395.24,395.38,2300.0,385.801,386.0918,383.1159,383.2516,2300.0
2022-10-14 11:50:00,395.76,396.48,395.25,395.4,1600.0,383.62,384.3179,383.1256,383.271,1600.0
2022-10-14 12:00:00,395.09,396.06,394.31,394.31,2655.0,382.9705,383.9108,382.2145,382.2145,2655.0
2022-10-14 12:10:00,393.98,394.15,392.6,393.2,5502.0,381.8946,382.0594,380.5569,381.1385,5502.0
2022-10-14 12:20:00,393.73,394.21,393.48,394.14,2799.0,381.6522,382.1175,381.4099,382.0497,2799.0
2022-10-14 12:30:00,394.94,394.94,393.66,394.19,1314.0,382.8251,382.8251,381.5844,382.0981,1314.0
2022-10-14 12:40:00,394.06,395.0,393.98,394.13,1792.0,381.9721,382.8833,381.8946,382.04,1792.0
2022-10-14 12:50:00,393.17,393.59,393.02,393.03,1462.0,381.1094,381.5165,380.964,380.9737,1462.0
2022-10-14 13:00:00,393.06,394.08,392.42,392.83,2356.0,381.0028,381.9915,380.3824,380.7799,2356.0
2022-10-14 13:10:00,392.92,393.1,392.06,392.19,3889.0,380.8671,381.0416,380.0335,380.1595,3889.0
2022-10-14 13:20:00,392.34,393.58,391.98,393.58,3212.0,380.3049,381.5069,379.9559,381.5069,3212.0
2022-10-14 13:30:00,393.74,394.1,392.47,392.87,2602.0,381.6619,382.0109,380.4309,380.8186,2602.0
2022-10-14 13:40:00,393.94,393.94,393.32,393.47,1889.0,381.8558,381.8558,381.2548,381.4002,1889.0
2022-10-14 13:50:00,393.27,393.35,392.68,393.2,4637.0,381.2064,381.2839,380.6345,381.1385,4637.0
2022-10-14 14:00:00,393.12,393.42,392.29,392.33,5277.0,381.061,381.3518,380.2564,380.2952,5277.0
2022-10-14 14:10:00,392.15,392.15,390.57,390.57,643.0,380.1207,380.1207,378.5892,378.5892,643.0
2022-10-14 14:20:00,390.61,390.9,389.82,390.47,2730.0,378.628,378.9091,377.8622,378.4923,2730.0
2022-10-14 14:30:00,390.22,390.61,390.06,390.53,2019.0,378.2499,378.628,378.0948,378.5504,2019.0
2022-10-14 14:40:00,390.33,390.51,389.82,390.21,2590.0,378.3565,378.531,377.8622,378.2402,2590.0
2022-10-14 14:50:00,390.15,390.81,389.99,390.81,1208.0,378.1821,378.8218,378.027,378.8218,1208.0
2022-10-14 15:00:00,391.23,391.52,390.0,390.4,4606.0,379.2289,379.51,378.0367,378.4244,4606.0
2022-10-14 15:10:00,390.26,390.6,389.09,389.37,4300.0,378.2887,378.6183,377.1546,377.426,4300.0
2022-10-14 15:20:00,389.64,390.79,389.64,390.79,3297.0,377.6877,378.8024,377.6877,378.8024,3297.0
2022-10-14 15:30:00,390.54,390.81,389.09,389.62,12458.0,378.5601,378.8218,377.1546,377.6683,12458.0
2022-10-14 15:40:00,389.54,389.72,388.5,389.28,20423.0,377.5908,377.7653,376.5827,377.3388,20423.0
2022-10-14 15:50:00,389.53,389.58,387.22,389.0,56753.0,377.5811,377.6296,375.3419,377.0673,56753.0
2022-10-17 09:30:00,398.74,404.3,398.74,403.97,4054.0,386.5086,391.898,386.5086,391.5781,4054.0
2022-10-17 09:40:00,404.52,405.05,401.94,403.86,3632.0,392.1113,392.625,389.6104,391.4715,3632.0
2022-10-17 09:50:00,404.92,405.4,403.48,403.71,4896.0,392.499,392.9643,391.1032,391.3261,4896.0
2022-10-17 10:00:00,404.01,405.26,403.28,404.89,7315.0,391.6169,392.8286,390.9093,392.4699,7315.0
2022-10-17 10:10:00,405.19,406.13,405.19,405.21,3706.0,392.7607,393.6719,392.7607,392.7801,3706.0
2022-10-17 10:20:00,405.2,405.49,403.66,403.78,6272.0,392.7704,393.0515,391.2776,391.394,6272.0
2022-10-17 10:30:00,403.56,404.82,403.27,404.75,2204.0,391.1807,392.4021,390.8996,392.3342,2204.0
2022-10-17 10:40:00,405.12,406.18,404.89,404.98,4739.0,392.6929,393.7203,392.4699,392.5572,4739.0
2022-10-17 10:50:00,404.87,404.9,403.19,403.79,5719.0,392.4505,392.4796,390.8221,391.4037,5719.0
2022-10-17 11:00:00,404.0,404.54,403.37,404.08,4976.0,391.6072,392.1307,390.9965,391.6848,4976.0
2022-10-17 11:10:00,403.59,403.83,401.79,401.79,2002.0,391.2098,391.4424,389.465,389.465,2002.0
2022-10-17 11:20:00,401.51,403.72,401.51,403.72,3042.0,389.1936,391.3358,389.1936,391.3358,3042.0
2022-10-17 11:30:00,403.79,404.35,403.4,404.31,6409.0,391.4037,391.9465,391.0256,391.9077,6409.0
2022-10-17 11:40:00,404.3,404.56,403.53,404.05,2400.0,391.898,392.15,391.1516,391.6557,2400.0
2022-10-17 11:50:00,404.16,404.39,403.96,404.33,1500.0,391.7623,391.9853,391.5684,391.9271,1500.0
2022-10-17 12:00:00,404.68,405.15,404.17,404.39,7314.0,392.2664,392.7219,391.772,391.9853,7314.0
2022-10-17 12:10:00,404.49,404.49,403.51,403.69,1744.0,392.0822,392.0822,391.1322,391.3067,1744.0
2022-10-17 12:20:00,403.55,403.86,403.35,403.48,1431.0,391.171,391.4715,390.9772,391.1032,1431.0
2022-10-17 12:30:00,403.72,404.24,402.94,403.02,5758.0,391.3358,391.8399,390.5797,390.6573,5758.0
2022-10-17 12:40:00,402.45,402.85,401.17,402.85,2190.0,390.1048,390.4925,388.864,390.4925,2190.0
2022-10-17 12:50:00,403.0,403.01,401.95,401.95,1514.0,390.6379,390.6476,389.6201,389.6201,1514.0
2022-10-17 13:00:00,401.35,402.14,400.96,401.63,1423.0,389.0385,389.8043,388.6605,389.3099,1423.0
2022-10-17 13:10:00,401.51,401.96,401.51,401.82,700.0,389.1936,389.6298,389.1936,389.4941,700.0
2022-10-17 13:20:00,401.59,402.07,401.44,401.44,900.0,389.2711,389.7364,389.1257,389.1257,900.0
2022-10-17 13:30:00,401.7,402.43,401.5,402.43,1293.0,389.3778,390.0854,389.1839,390.0854,1293.0
2022-10-17 13:40:00,401.95,402.46,401.35,402.46,1309.0,389.6201,390.1145,389.0385,390.1145,1309.0
2022-10-17 13:50:00,402.48,402.85,402.22,402.6,1993.0,390.1338,390.4925,389.8818,390.2502,1993.0
2022-10-17 14:00:00,402.14,402.86,402.07,402.28,1560.0,389.8043,390.5022,389.7364,389.94,1560.0
2022-10-17 14:10:00,402.45,403.13,401.97,402.43,3349.0,390.1048,390.7639,389.6395,390.0854,3349.0
2022-10-17 14:20:00,402.38,402.58,401.68,401.81,2733.0,390.0369,390.2308,389.3584,389.4844,2733.0
2022-10-17 14:30:00,402.15,403.14,401.67,402.37,5422.0,389.814,390.7736,389.3487,390.0272,5422.0
2022-10-17 14:40:00,402.4,402.9,401.92,402.9,3140.0,390.0563,390.541,389.591,390.541,3140.0
2022-10-17 14:50:00,402.7,402.71,400.95,400.95,4998.0,390.3471,390.3568,388.6508,388.6508,4998.0
2022-10-17 15:00:00,400.82,401.64,400.23,400.62,4822.0,388.5248,389.3196,387.9529,388.3309,4822.0
2022-10-17 15:10:00,400.62,400.87,400.11,400.52,6772.0,388.3309,388.5732,387.8365,388.234,6772.0
2022-10-17 15:20:00,400.54,400.98,399.88,400.91,6497.0,388.2534,388.6799,387.6136,388.612,6497.0
2022-10-17 15:30:00,401.02,401.58,400.54,401.3,8560.0,388.7186,389.2614,388.2534,388.99,8560.0
2022-10-17 15:40:00,401.25,402.16,401.13,401.96,15056.0,388.9416,389.8237,388.8253,389.6298,15056.0
2022-10-17 15:50:00,402.1,403.98,402.1,403.07,35248.0,389.7655,391.5878,389.7655,390.7057,35248.0
2022-10-18 09:30:00,417.51,417.75,415.45,416.63,5450.0,404.7028,404.9354,402.706,403.8498,5450.0
2022-10-18 09:40:00,416.19,416.22,413.38,413.91,1355.0,403.4233,403.4524,400.6995,401.2132,1355.0
2022-10-18 09:50:00,414.93,415.41,413.45,413.48,2365.0,402.2019,402.6672,400.7673,400.7964,2365.0
2022-10-18 10:00:00,414.09,415.92,413.7,415.79,3308.0,401.3877,403.1616,401.0097,403.0356,3308.0
2022-10-18 10:10:00,416.14,416.79,415.41,415.41,2871.0,403.3748,404.0049,402.6672,402.6672,2871.0
2022-10-18 10:20:00,415.21,415.21,412.05,412.27,710.0,402.4733,402.4733,399.4103,399.6235,710.0
2022-10-18 10:30:00,411.76,411.76,410.08,410.08,1541.0,399.1292,399.1292,397.5007,397.5007,1541.0
2022-10-18 10:40:00,409.99,412.36,409.56,412.36,3598.0,397.4135,399.7108,396.9967,399.7108,3598.0
2022-10-18 10:50:00,412.27,412.7,411.45,411.79,1500.0,399.6235,400.0403,398.8287,399.1583,1500.0
2022-10-18 11:00:00,411.34,412.47,410.97,412.47,800.0,398.7221,399.8174,398.3634,399.8174,800.0
2022-10-18 11:10:00,411.58,411.69,409.54,409.54,2110.0,398.9547,399.0613,396.9773,396.9773,2110.0
2022-10-18 11:20:00,408.8,408.8,406.44,406.44,3839.0,396.26,396.26,393.9724,393.9724,3839.0
2022-10-18 11:30:00,407.19,407.35,405.81,405.81,2997.0,394.6994,394.8545,393.3617,393.3617,2997.0
2022-10-18 11:40:00,405.81,407.27,405.27,407.27,2434.0,393.3617,394.7769,392.8383,394.7769,2434.0
2022-10-18 11:50:00,408.18,410.47,407.84,410.46,7484.0,395.659,397.8787,395.3294,397.8691,7484.0
2022-10-18 12:00:00,410.57,410.57,407.78,409.44,7816.0,397.9757,397.9757,395.2713,396.8803,7816.0
2022-10-18 12:10:00,410.12,412.14,409.63,410.5,9897.0,397.5395,399.4975,397.0645,397.9078,9897.0
2022-10-18 12:20:00,409.5,409.51,408.57,408.8,417.0,396.9385,396.9482,396.037,396.26,417.0
2022-10-18 12:30:00,408.75,410.48,408.68,410.48,600.0,396.2115,397.8884,396.1437,397.8884,600.0
2022-10-18 12:40:00,410.02,410.73,409.71,409.71,1005.0,397.4425,398.1308,397.1421,397.1421,1005.0
2022-10-18 12:50:00,408.77,409.81,408.24,408.58,874.0,396.2309,397.239,395.7172,396.0467,874.0
2022-10-18 13:00:00,407.94,407.97,407.29,407.79,1671.0,395.4264,395.4554,394.7963,395.281,1671.0
2022-10-18 13:10:00,408.23,408.52,408.09,408.19,1249.0,395.7075,395.9886,395.5718,395.6687,1249.0
2022-10-18 13:20:00,408.54,408.93,408.19,408.93,800.0,396.0079,396.386,395.6687,396.386,800.0
2022-10-18 13:30:00,409.4,410.1,409.39,409.39,900.0,396.8416,397.5201,396.8319,396.8319,900.0
2022-10-18 13:40:00,409.64,409.94,409.11,409.11,804.0,397.0742,397.365,396.5605,396.5605,804.0
2022-10-18 13:50:00,409.85,411.12,409.85,410.87,2009.0,397.2778,398.5088,397.2778,398.2665,2009.0
2022-10-18 14:00:00,410.81,410.81,410.17,410.37,1273.0,398.2083,398.2083,397.5879,397.7818,1273.0
2022-10-18 14:10:00,410.94,410.94,410.37,410.56,809.0,398.3343,398.3343,397.7818,397.966,809.0
2022-10-18 14:20:00,410.69,411.19,410.68,411.19,300.0,398.092,398.5767,398.0823,398.5767,300.0
2022-10-18 14:30:00,410.91,410.93,409.15,409.15,1521.0,398.3052,398.3246,396.5992,396.5992,1521.0
2022-10-18 14:40:00,409.42,409.53,406.84,407.69,2240.0,396.861,396.9676,394.3601,395.184,2240.0
2022-10-18 14:50:00,407.38,408.38,407.34,408.37,2882.0,394.8835,395.8529,394.8448,395.8432,2882.0
2022-10-18 15:00:00,407.91,408.1,407.23,407.71,2212.0,395.3973,395.5814,394.7381,395.2034,2212.0
2022-10-18 15:10:00,407.33,407.45,406.53,407.28,1700.0,394.8351,394.9514,394.0596,394.7866,1700.0
2022-10-18 15:20:00,407.22,408.22,407.22,407.91,4750.0,394.7284,395.6978,394.7284,395.3973,4750.0
2022-10-18 15:30:00,407.94,409.79,407.94,408.85,2889.0,395.4264,397.2196,395.4264,396.3084,2889.0
2022-10-18 15:40:00,409.02,409.34,408.71,409.34,7912.0,396.4732,396.7834,396.1727,396.7834,7912.0
2022-10-18 15:50:00,409.61,409.79,407.7,408.74,35272.0,397.0451,397.2196,395.1937,396.2018,35272.0
2022-10-19 09:30:00,401.79,404.09,401.79,402.49,3631.0,389.465,391.6945,389.465,390.1435,3631.0
2022-10-19 09:40:00,399.89,400.34,399.41,400.15,11030.0,387.6233,388.0595,387.158,387.8753,11030.0
2022-10-19 09:50:00,398.33,401.3,398.33,399.86,2323.0,386.1111,388.99,386.1111,387.5942,2323.0
2022-10-19 10:00:00,399.91,402.4,399.62,401.18,2116.0,387.6427,390.0563,387.3616,388.8737,2116.0
2022-10-19 10:10:00,401.24,401.46,400.54,401.23,1123.0,388.9319,389.1451,388.2534,388.9222,1123.0
2022-10-19 10:20:00,401.87,403.8,401.86,403.3,7068.0,389.5426,391.4133,389.5329,390.9287,7068.0
2022-10-19 10:30:00,402.9,402.9,401.4,401.47,5106.0,390.541,390.541,389.087,389.1548,5106.0
2022-10-19 10:40:00,400.11,401.09,400.11,400.6,701.0,387.8365,388.7865,387.8365,388.3115,701.0
2022-10-19 10:50:00,400.02,400.42,399.38,399.81,6138.0,387.7493,388.137,387.1289,387.5457,6138.0
2022-10-19 11:00:00,399.69,401.6,399.68,400.78,1930.0,387.4294,389.2808,387.4197,388.486,1930.0
2022-10-19 11:10:00,400.55,402.02,400.53,402.02,870.0,388.263,389.688,388.2437,389.688,870.0
2022-10-19 11:20:00,400.99,401.0,400.99,400.99,100.0,388.6895,388.6992,388.6895,388.6895,100.0
2022-10-19 11:30:00,400.7,402.13,400.69,401.63,1992.0,388.4084,389.7946,388.3987,389.3099,1992.0
2022-10-19 11:40:00,401.44,402.49,401.44,402.49,1307.0,389.1257,390.1435,389.1257,390.1435,1307.0
2022-10-19 11:50:00,402.43,402.47,402.32,402.32,710.0,390.0854,390.1241,389.9787,389.9787,710.0
2022-10-19 12:00:00,401.68,401.68,400.38,400.47,700.0,389.3584,389.3584,388.0983,388.1855,700.0
2022-10-19 12:10:00,399.94,400.46,399.88,400.31,1652.0,387.6718,388.1758,387.6136,388.0304,1652.0
2022-10-19 12:20:00,400.04,400.04,399.0,399.0,702.0,387.7687,387.7687,386.7606,386.7606,702.0
2022-10-19 12:30:00,399.18,399.79,399.09,399.09,1423.0,386.9351,387.5264,386.8478,386.8478,1423.0
2022-10-19 12:40:00,398.63,398.63,397.78,397.78,244.0,386.4019,386.4019,385.578,385.578,244.0
2022-10-19 12:50:00,397.22,398.05,397.22,397.56,1601.0,385.0352,385.8397,385.0352,385.3648,1601.0
2022-10-19 13:00:00,397.44,397.44,395.28,395.84,833.0,385.2484,385.2484,383.1547,383.6975,833.0
2022-10-19 13:10:00,396.29,396.68,395.74,396.2,1867.0,384.1337,384.5118,383.6006,384.0465,1867.0
2022-10-19 13:20:00,396.76,396.76,396.25,396.54,612.0,384.5893,384.5893,384.0949,384.3761,612.0
2022-10-19 13:30:00,396.18,397.11,396.16,396.39,2267.0,384.0271,384.9286,384.0077,384.2307,2267.0
2022-10-19 13:40:00,396.3,396.95,396.17,396.19,1114.0,384.1434,384.7735,384.0174,384.0368,1114.0
2022-10-19 13:50:00,395.72,396.24,395.33,396.24,830.0,383.5812,384.0853,383.2032,384.0853,830.0
2022-10-19 14:00:00,396.24,397.4,396.24,397.4,1352.0,384.0853,385.2097,384.0853,385.2097,1352.0
2022-10-19 14:10:00,397.0,398.32,397.0,397.72,1697.0,384.8219,386.1014,384.8219,385.5199,1697.0
2022-10-19 14:20:00,397.59,397.86,397.41,397.84,800.0,385.3938,385.6556,385.2194,385.6362,800.0
2022-10-19 14:30:00,397.6,397.76,397.16,397.19,1807.0,385.4035,385.5586,384.977,385.0061,1807.0
2022-10-19 14:40:00,396.94,397.73,396.57,397.43,1618.0,384.7638,385.5295,384.4051,385.2388,1618.0
2022-10-19 14:50:00,397.06,397.29,396.59,396.69,1601.0,384.8801,385.103,384.4245,384.5215,1601.0
2022-10-19 15:00:00,396.78,396.98,396.33,396.9,1872.0,384.6087,384.8026,384.1725,384.725,1872.0
2022-10-19 15:10:00,397.38,398.56,397.21,398.24,3200.0,385.1903,386.3341,385.0255,386.0239,3200.0
2022-10-19 15:20:00,398.58,398.91,397.62,397.62,1461.0,386.3535,386.6734,385.4229,385.4229,1461.0
2022-10-19 15:30:00,397.86,398.47,397.43,398.47,2890.0,385.6556,386.2468,385.2388,386.2468,2890.0
2022-10-19 15:40:00,397.83,398.23,397.47,397.91,4224.0,385.6265,386.0142,385.2775,385.704,4224.0
2022-10-19 15:50:00,398.09,399.08,397.65,398.79,19382.0,385.8785,386.8381,385.452,386.557,19382.0
2022-10-20 09:30:00,397.71,397.71,394.88,395.19,4823.0,385.5102,385.5102,382.767,383.0675,4823.0
2022-10-20 09:40:00,394.19,394.69,390.82,391.29,4973.0,382.0981,382.5828,378.8315,379.2871,4973.0
2022-10-20 09:50:00,391.31,393.98,391.31,393.5,2430.0,379.3065,381.8946,379.3065,381.4293,2430.0
2022-10-20 10:00:00,395.15,397.31,394.42,396.76,6583.0,383.0287,385.1224,382.3211,384.5893,6583.0
2022-10-20 10:10:00,397.46,398.69,396.64,398.69,2719.0,385.2678,386.4601,384.473,386.4601,2719.0
2022-10-20 10:20:00,399.21,399.47,397.87,398.52,9017.0,386.9641,387.2162,385.6653,386.2953,9017.0
2022-10-20 10:30:00,398.79,398.94,397.37,398.94,18751.0,386.557,386.7024,385.1806,386.7024,18751.0
2022-10-20 10:40:00,399.05,399.2,397.43,398.4,2107.0,386.8091,386.9545,385.2388,386.179,2107.0
2022-10-20 10:50:00,397.97,398.41,397.45,398.06,3082.0,385.7622,386.1887,385.2581,385.8494,3082.0
2022-10-20 11:00:00,398.28,398.64,396.9,396.96,3949.0,386.0627,386.4116,384.725,384.7832,3949.0
2022-10-20 11:10:00,397.18,398.32,396.89,396.89,1000.0,384.9964,386.1014,384.7153,384.7153,1000.0
2022-10-20 11:20:00,396.83,397.2,395.35,395.91,1288.0,384.6572,385.0158,383.2226,383.7654,1288.0
2022-10-20 11:30:00,395.62,396.88,395.61,396.77,4913.0,383.4843,384.7056,383.4746,384.599,4913.0
2022-10-20 11:40:00,396.41,396.55,395.03,395.03,2980.0,384.25,384.3857,382.9124,382.9124,2980.0
2022-10-20 11:50:00,394.95,395.81,394.45,394.45,1495.0,382.8348,383.6684,382.3502,382.3502,1495.0
2022-10-20 12:00:00,393.91,393.91,391.54,391.54,1360.0,381.8267,381.8267,379.5294,379.5294,1360.0
2022-10-20 12:10:00,391.66,392.6,391.34,392.6,1827.0,379.6457,380.5569,379.3356,380.5569,1827.0
2022-10-20 12:20:00,392.22,392.34,390.38,392.22,34352.0,380.1886,380.3049,378.405,380.1886,34352.0
2022-10-20 12:30:00,392.09,392.82,391.6,392.22,5311.0,380.0626,380.7702,379.5876,380.1886,5311.0
2022-10-20 12:40:00,392.03,392.69,391.62,392.69,12999.0,380.0044,380.6442,379.607,380.6442,12999.0
2022-10-20 12:50:00,393.09,393.4,392.6,393.34,1839.0,381.0319,381.3324,380.5569,381.2742,1839.0
2022-10-20 13:00:00,393.88,393.88,392.19,392.68,3302.0,381.7976,381.7976,380.1595,380.6345,3302.0
2022-10-20 13:10:00,392.49,393.61,392.44,392.86,2171.0,380.4503,381.5359,380.4018,380.8089,2171.0
2022-10-20 13:20:00,392.96,393.79,392.56,393.79,1779.0,380.9059,381.7104,380.5181,381.7104,1779.0
2022-10-20 13:30:00,393.39,393.94,392.75,392.76,8827.0,381.3227,381.8558,380.7023,380.712,8827.0
2022-10-20 13:40:00,392.58,392.59,391.52,391.53,3887.0,380.5375,380.5472,379.51,379.5197,3887.0
2022-10-20 13:50:00,391.52,391.86,391.35,391.81,1574.0,379.51,379.8396,379.3453,379.7911,1574.0
2022-10-20 14:00:00,392.3,392.45,391.62,392.01,3885.0,380.2661,380.4115,379.607,379.985,3885.0
2022-10-20 14:10:00,391.86,391.86,391.5,391.54,1602.0,379.8396,379.8396,379.4907,379.5294,1602.0
2022-10-20 14:20:00,391.7,392.3,391.25,391.67,2356.0,379.6845,380.2661,379.2483,379.6554,2356.0
2022-10-20 14:30:00,391.62,393.39,391.62,393.05,11885.0,379.607,381.3227,379.607,380.9931,11885.0
2022-10-20 14:40:00,393.03,393.74,392.77,393.28,11406.0,380.9737,381.6619,380.7217,381.2161,11406.0
2022-10-20 14:50:00,393.4,394.27,393.26,393.86,3934.0,381.3324,382.1757,381.1967,381.7783,3934.0
2022-10-20 15:00:00,393.7,394.57,393.29,394.12,17124.0,381.6232,382.4665,381.2257,382.0303,17124.0
2022-10-20 15:10:00,393.92,393.92,393.11,393.19,3357.0,381.8364,381.8364,381.0513,381.1288,3357.0
2022-10-20 15:20:00,393.19,393.2,392.5,392.95,13601.0,381.1288,381.1385,380.46,380.8962,13601.0
2022-10-20 15:30:00,393.01,393.66,392.89,392.98,22087.0,380.9543,381.5844,380.838,380.9253,22087.0
2022-10-20 15:40:00,392.95,394.07,392.94,393.44,27035.0,380.8962,381.9818,380.8865,381.3711,27035.0
2022-10-20 15:50:00,394.03,395.02,393.43,393.85,90335.0,381.943,382.9027,381.3615,381.7686,90335.0
2022-10-21 09:30:00,394.69,394.69,390.23,391.33,54939.0,382.5828,382.5828,378.2596,379.3259,54939.0
2022-10-21 09:40:00,389.85,393.01,388.85,392.41,15710.0,377.8913,380.9543,376.9219,380.3727,15710.0
2022-10-21 09:50:00,394.13,395.09,390.85,394.87,3101.0,382.04,382.9705,378.8606,382.7573,3101.0
2022-10-21 10:00:00,394.89,395.82,392.74,394.51,9559.0,382.7767,383.6781,380.6926,382.4083,9559.0
2022-10-21 10:10:00,393.45,394.32,392.99,393.68,2100.0,381.3808,382.2242,380.9349,381.6038,2100.0
2022-10-21 10:20:00,393.25,393.26,389.21,390.05,23189.0,381.187,381.1967,377.2709,378.0851,23189.0
2022-10-21 10:30:00,390.09,390.63,388.12,388.12,3400.0,378.1239,378.6473,376.2143,376.2143,3400.0
2022-10-21 10:40:00,389.3,392.16,388.7,392.16,12274.0,377.3581,380.1304,376.7765,380.1304,12274.0
2022-10-21 10:50:00,391.95,392.61,390.6,391.16,3678.0,379.9269,380.5666,378.6183,379.1611,3678.0
2022-10-21 11:00:00,390.62,390.81,389.7,390.2,2221.0,378.6376,378.8218,377.7459,378.2305,2221.0
2022-10-21 11:10:00,391.25,392.39,391.25,391.75,12258.0,379.2483,380.3534,379.2483,379.733,12258.0
2022-10-21 11:20:00,391.66,394.35,390.91,394.35,64133.0,379.6457,382.2532,378.9188,382.2532,64133.0
2022-10-21 11:30:00,394.44,395.78,393.2,393.21,2253.0,382.3405,383.6394,381.1385,381.1482,2253.0
2022-10-21 11:40:00,393.2,395.62,393.18,394.52,4785.0,381.1385,383.4843,381.1191,382.418,4785.0
2022-10-21 11:50:00,395.0,395.51,393.62,394.83,12078.0,382.8833,383.3776,381.5456,382.7185,12078.0
2022-10-21 12:00:00,395.37,396.74,394.52,394.79,9352.0,383.2419,384.5699,382.418,382.6797,9352.0
2022-10-21 12:10:00,394.17,395.2,394.17,394.29,2932.0,382.0788,383.0772,382.0788,382.1951,2932.0
2022-10-21 12:20:00,394.38,394.93,393.56,393.61,8237.0,382.2823,382.8154,381.4875,381.5359,8237.0
2022-10-21 12:30:00,393.86,395.01,393.74,393.79,8026.0,381.7783,382.893,381.6619,381.7104,8026.0
2022-10-21 12:40:00,394.0,396.41,394.0,396.41,6171.0,381.914,384.25,381.914,384.25,6171.0
2022-10-21 12:50:00,396.41,396.73,395.51,395.88,3171.0,384.25,384.5602,383.3776,383.7363,3171.0
2022-10-21 13:00:00,395.86,396.92,395.79,395.79,2260.0,383.7169,384.7444,383.6491,383.6491,2260.0
2022-10-21 13:10:00,395.96,396.04,394.79,395.79,5392.0,383.8138,383.8914,382.6797,383.6491,5392.0
2022-10-21 13:20:00,395.87,396.15,394.92,395.45,19774.0,383.7266,383.998,382.8057,383.3195,19774.0
2022-10-21 13:30:00,395.32,397.39,395.0,397.27,40156.0,383.1935,385.2,382.8833,385.0837,40156.0
2022-10-21 13:40:00,397.25,397.46,395.91,396.77,5845.0,385.0643,385.2678,383.7654,384.599,5845.0
2022-10-21 13:50:00,397.32,397.79,396.79,397.64,4606.0,385.1321,385.5877,384.6184,385.4423,4606.0
2022-10-21 14:00:00,397.62,398.74,397.62,398.74,7261.0,385.4229,386.5086,385.4229,386.5086,7261.0
2022-10-21 14:10:00,398.99,399.23,397.93,398.19,6109.0,386.7509,386.9835,385.7234,385.9754,6109.0
2022-10-21 14:20:00,398.42,398.47,398.0,398.25,2186.0,386.1984,386.2468,385.7913,386.0336,2186.0
2022-10-21 14:30:00,398.25,398.96,398.22,398.34,7694.0,386.0336,386.7218,386.0045,386.1208,7694.0
2022-10-21 14:40:00,398.35,398.7,398.04,398.51,3446.0,386.1305,386.4698,385.83,386.2856,3446.0
2022-10-21 14:50:00,398.58,398.83,398.22,398.66,5766.0,386.3535,386.5958,386.0045,386.431,5766.0
2022-10-21 15:00:00,398.52,400.11,398.48,400.1,48055.0,386.2953,387.8365,386.2565,387.8268,48055.0
2022-10-21 15:10:00,400.0,400.58,400.0,400.58,4813.0,387.7299,388.2921,387.7299,388.2921,4813.0
2022-10-21 15:20:00,400.81,401.46,400.22,401.46,8136.0,388.5151,389.1451,387.9432,389.1451,8136.0
2022-10-21 15:30:00,401.58,401.96,401.17,401.87,10143.0,389.2614,389.6298,388.864,389.5426,10143.0
2022-10-21 15:40:00,401.89,401.89,401.02,401.37,13507.0,389.5619,389.5619,388.7186,389.0579,13507.0
2022-10-21 15:50:00,401.57,402.27,400.82,401.31,73583.0,389.2518,389.9303,388.5248,388.9997,73583.0
2022-10-24 09:30:00,405.68,405.68,401.94,402.21,3155.0,393.2357,393.2357,389.6104,389.8721,3155.0
2022-10-24 09:40:00,400.42,402.65,398.55,401.64,20599.0,388.137,390.2986,386.3244,389.3196,20599.0
2022-10-24 09:50:00,402.63,406.01,402.44,403.9,6019.0,390.2792,393.5556,390.0951,391.5103,6019.0
2022-10-24 10:00:00,403.04,403.78,401.25,401.25,12195.0,390.6767,391.394,388.9416,388.9416,12195.0
2022-10-24 10:10:00,401.26,401.54,399.44,399.49,4411.0,388.9513,389.2227,387.1871,387.2356,4411.0
2022-10-24 10:20:00,400.12,400.12,397.28,399.35,22635.0,387.8462,387.8462,385.0934,387.0999,22635.0
2022-10-24 10:30:00,398.94,402.07,398.09,401.71,5865.0,386.7024,389.7364,385.8785,389.3875,5865.0
2022-10-24 10:40:00,401.41,401.41,399.27,399.6,7064.0,389.0967,389.0967,387.0223,387.3422,7064.0
2022-10-24 10:50:00,399.77,403.44,399.77,403.44,3182.0,387.507,391.0644,387.507,391.0644,3182.0
2022-10-24 11:00:00,403.33,403.68,402.61,403.24,2905.0,390.9578,391.297,390.2599,390.8705,2905.0
2022-10-24 11:10:00,403.63,404.93,403.58,403.91,4537.0,391.2486,392.5087,391.2001,391.52,4537.0
2022-10-24 11:20:00,404.28,405.89,404.28,405.54,1681.0,391.8786,393.4392,391.8786,393.1,1681.0
2022-10-24 11:30:00,405.47,406.85,404.91,406.55,3163.0,393.0321,394.3698,392.4893,394.079,3163.0
2022-10-24 11:40:00,406.87,407.73,405.43,405.75,7286.0,394.3892,395.2228,392.9933,393.3035,7286.0
2022-10-24 11:50:00,405.92,408.17,405.92,408.17,868.0,393.4683,395.6493,393.4683,395.6493,868.0
2022-10-24 12:00:00,408.85,408.94,405.99,406.3,12012.0,396.3084,396.3957,393.5362,393.8367,12012.0
2022-10-24 12:10:00,406.36,408.84,406.35,408.84,2523.0,393.8948,396.2987,393.8851,396.2987,2523.0
2022-10-24 12:20:00,409.04,409.5,408.36,409.3,4378.0,396.4926,396.9385,395.8335,396.7446,4378.0
2022-10-24 12:30:00,409.06,409.25,408.8,409.06,3391.0,396.512,396.6962,396.26,396.512,3391.0
2022-10-24 12:40:00,409.08,410.39,408.3,410.39,2239.0,396.5314,397.8012,395.7753,397.8012,2239.0
2022-10-24 12:50:00,410.83,410.83,409.1,409.1,3179.0,398.2277,398.2277,396.5508,396.5508,3179.0
2022-10-24 13:00:00,407.85,409.65,407.85,409.36,2942.0,395.3391,397.0839,395.3391,396.8028,2942.0
2022-10-24 13:10:00,409.45,409.71,408.13,408.48,3401.0,396.89,397.1421,395.6105,395.9498,3401.0
2022-10-24 13:20:00,408.33,408.78,407.61,408.29,4235.0,395.8044,396.2406,395.1065,395.7656,4235.0
2022-10-24 13:30:00,408.28,409.21,407.57,408.84,8016.0,395.7559,396.6574,395.0677,396.2987,8016.0
2022-10-24 13:40:00,408.42,409.39,408.39,409.01,4714.0,395.8916,396.8319,395.8626,396.4635,4714.0
2022-10-24 13:50:00,408.59,409.5,408.19,408.64,15118.0,396.0564,396.9385,395.6687,396.1049,15118.0
2022-10-24 14:00:00,408.78,410.09,408.68,409.87,2858.0,396.2406,397.5104,396.1437,397.2972,2858.0
2022-10-24 14:10:00,409.78,410.24,408.86,408.86,5370.0,397.2099,397.6558,396.3181,396.3181,5370.0
2022-10-24 14:20:00,409.12,409.46,408.17,408.4,6365.0,396.5702,396.8997,395.6493,395.8722,6365.0
2022-10-24 14:30:00,408.39,409.42,408.39,409.11,4704.0,395.8626,396.861,395.8626,396.5605,4704.0
2022-10-24 14:40:00,408.83,410.6,408.75,410.54,4342.0,396.2891,398.0048,396.2115,397.9466,4342.0
2022-10-24 14:50:00,410.42,411.83,410.24,411.22,8991.0,397.8303,399.197,397.6558,398.6057,8991.0
2022-10-24 15:00:00,411.07,412.48,411.05,412.25,10608.0,398.4603,399.8271,398.441,399.6041,10608.0
2022-10-24 15:10:00,412.24,412.68,412.0,412.16,10245.0,399.5945,400.021,399.3618,399.5169,10245.0
2022-10-24 15:20:00,412.21,412.21,411.21,411.73,11696.0,399.5654,399.5654,398.596,399.1001,11696.0
2022-10-24 15:30:00,411.69,412.31,411.36,411.49,10751.0,399.0613,399.6623,398.7414,398.8675,10751.0
2022-10-24 15:40:00,411.5,411.96,410.92,411.54,16769.0,398.8772,399.323,398.3149,398.9159,16769.0
2022-10-24 15:50:00,411.68,412.2,410.28,412.2,48673.0,399.0516,399.5557,397.6946,399.5557,48673.0
2022-10-25 09:30:00,416.32,427.68,416.32,425.9,14282.0,403.5493,414.5608,403.5493,412.8354,14282.0
2022-10-25 09:40:00,424.44,427.73,422.25,427.2,20112.0,411.4202,414.6093,409.2974,414.0955,20112.0
2022-10-25 09:50:00,428.69,429.98,425.26,427.96,15340.0,415.5398,416.7903,412.2151,414.8322,15340.0
2022-10-25 10:00:00,426.9,427.86,422.15,424.5,27805.0,413.8048,414.7353,409.2005,411.4784,27805.0
2022-10-25 10:10:00,425.0,425.0,423.68,423.69,4564.0,411.963,411.963,410.6835,410.6932,4564.0
2022-10-25 10:20:00,422.53,423.77,421.12,423.77,6119.0,409.5688,410.7708,408.2021,410.7708,6119.0
2022-10-25 10:30:00,423.77,424.66,423.49,424.06,5715.0,410.7708,411.6335,410.4994,411.0519,5715.0
2022-10-25 10:40:00,423.81,426.66,423.7,426.14,6540.0,410.8095,413.5721,410.7029,413.0681,6540.0
2022-10-25 10:50:00,426.47,427.03,424.1,424.38,4262.0,413.3879,413.9308,411.0906,411.3621,4262.0
2022-10-25 11:00:00,424.59,426.49,424.44,425.64,3636.0,411.5656,413.4073,411.4202,412.5834,3636.0
2022-10-25 11:10:00,425.96,429.71,425.42,427.68,8561.0,412.8936,416.5286,412.3702,414.5608,8561.0
2022-10-25 11:20:00,427.98,429.33,427.7,429.24,2500.0,414.8516,416.1602,414.5802,416.073,2500.0
2022-10-25 11:30:00,429.77,432.72,429.4,431.09,5815.0,416.5867,419.4462,416.2281,417.8662,5815.0
2022-10-25 11:40:00,431.55,431.62,429.83,430.4,3135.0,418.3121,418.38,416.6449,417.1974,3135.0
2022-10-25 11:50:00,430.42,432.39,430.41,431.27,6193.0,417.2168,419.1263,417.2071,418.0407,6193.0
2022-10-25 12:00:00,431.49,432.36,430.76,432.36,3441.0,418.254,419.0973,417.5463,419.0973,3441.0
2022-10-25 12:10:00,432.36,433.65,432.36,433.3,4142.0,419.0973,420.3477,419.0973,420.0084,4142.0
2022-10-25 12:20:00,433.3,433.68,433.06,433.68,3767.0,420.0084,420.3768,419.7758,420.3768,3767.0
2022-10-25 12:30:00,433.59,434.46,433.21,433.74,5288.0,420.2895,421.1328,419.9212,420.4349,5288.0
2022-10-25 12:40:00,433.79,434.63,433.46,433.47,5633.0,420.4834,421.2976,420.1635,420.1732,5633.0
2022-10-25 12:50:00,433.25,433.67,432.37,432.69,4294.0,419.96,420.3671,419.107,419.4171,4294.0
2022-10-25 13:00:00,433.22,434.55,433.0,434.3,3336.0,419.9309,421.2201,419.7176,420.9778,3336.0
2022-10-25 13:10:00,434.3,435.12,433.77,434.86,6641.0,420.9778,421.7726,420.464,421.5206,6641.0
2022-10-25 13:20:00,434.58,435.73,434.58,435.51,3452.0,421.2492,422.3639,421.2492,422.1506,3452.0
2022-10-25 13:30:00,436.13,436.95,434.63,434.63,4183.0,422.7516,423.5465,421.2976,421.2976,4183.0
2022-10-25 13:40:00,434.8,435.64,434.15,435.31,6708.0,421.4624,422.2767,420.8324,421.9568,6708.0
2022-10-25 13:50:00,435.31,437.2,434.96,436.75,5800.0,421.9568,423.7888,421.6175,423.3526,5800.0
2022-10-25 14:00:00,436.62,437.94,436.35,437.94,7584.0,423.2266,424.5061,422.9649,424.5061,7584.0
2022-10-25 14:10:00,437.82,438.26,437.13,437.36,3402.0,424.3898,424.8163,423.7209,423.9439,3402.0
2022-10-25 14:20:00,437.33,437.88,437.21,437.88,3980.0,423.9148,424.4479,423.7985,424.4479,3980.0
2022-10-25 14:30:00,437.88,438.5,437.57,437.92,2554.0,424.4479,425.0489,424.1474,424.4867,2554.0
2022-10-25 14:40:00,437.75,438.29,437.42,438.23,6109.0,424.3219,424.8454,424.002,424.7872,6109.0
2022-10-25 14:50:00,438.02,439.06,438.02,438.64,6647.0,424.5836,425.5917,424.5836,425.1846,6647.0
2022-10-25 15:00:00,438.64,440.14,438.57,440.07,5838.0,425.1846,426.6386,425.1168,426.5708,5838.0
2022-10-25 15:10:00,439.98,440.71,439.73,440.69,14222.0,426.4835,427.1911,426.2412,427.1717,14222.0
2022-10-25 15:20:00,440.69,442.06,440.6,441.83,21246.0,427.1717,428.4997,427.0845,428.2768,21246.0
2022-10-25 15:30:00,441.84,444.09,441.84,444.09,16916.0,428.2865,430.4674,428.2865,430.4674,16916.0
2022-10-25 15:40:00,444.23,447.23,443.02,447.23,40364.0,430.6032,433.5111,429.4303,433.5111,40364.0
2022-10-25 15:50:00,447.0,448.75,444.97,448.42,112992.0,433.2882,434.9845,431.3205,434.6646,112992.0
2022-10-26 09:30:00,446.0,452.13,444.85,452.13,16263.0,432.3189,438.2608,431.2041,438.2608,16263.0
2022-10-26 09:40:00,453.66,454.8,451.1,454.42,12117.0,439.7439,440.8489,437.2624,440.4806,12117.0
2022-10-26 09:50:00,454.44,454.44,449.13,449.83,10224.0,440.5,440.5,435.3528,436.0314,10224.0
2022-10-26 10:00:00,450.64,454.24,450.64,453.68,4656.0,436.8165,440.3061,436.8165,439.7633,4656.0
2022-10-26 10:10:00,452.15,453.5,451.73,453.15,3358.0,438.2802,439.5888,437.8731,439.2495,3358.0
2022-10-26 10:20:00,452.78,453.45,451.86,452.03,5453.0,438.8909,439.5403,437.9991,438.1639,5453.0
2022-10-26 10:30:00,451.44,452.43,451.21,452.43,5533.0,437.592,438.5516,437.369,438.5516,5533.0
2022-10-26 10:40:00,452.82,453.3,450.9,452.49,4728.0,438.9297,439.3949,437.0685,438.6098,4728.0
2022-10-26 10:50:00,452.78,452.78,450.58,450.65,3230.0,438.8909,438.8909,436.7584,436.8262,3230.0
2022-10-26 11:00:00,450.28,454.1,450.28,454.0,13927.0,436.4676,440.1704,436.4676,440.0735,13927.0
2022-10-26 11:10:00,453.78,455.44,453.3,455.44,4900.0,439.8602,441.4693,439.3949,441.4693,4900.0
2022-10-26 11:20:00,455.0,455.57,454.35,455.1,13056.0,441.0428,441.5953,440.4127,441.1397,13056.0
2022-10-26 11:30:00,455.03,458.6,454.89,458.6,7445.0,441.0719,444.5323,440.9362,444.5323,7445.0
2022-10-26 11:40:00,459.05,459.84,458.33,459.31,9454.0,444.9685,445.7343,444.2706,445.2206,9454.0
2022-10-26 11:50:00,459.3,459.94,458.23,459.72,3980.0,445.2109,445.8312,444.1737,445.618,3980.0
2022-10-26 12:00:00,460.13,461.2,459.99,460.07,4533.0,446.0154,447.0526,445.8797,445.9573,4533.0
2022-10-26 12:10:00,460.15,461.0,458.97,459.23,2113.0,446.0348,446.8587,444.891,445.143,2113.0
2022-10-26 12:20:00,459.0,459.65,458.82,459.34,6490.0,444.9201,445.5501,444.7456,445.2496,6490.0
2022-10-26 12:30:00,458.98,460.61,458.55,459.43,5256.0,444.9007,446.4807,444.4839,445.3369,5256.0
2022-10-26 12:40:00,459.34,460.01,458.59,458.9,5516.0,445.2496,445.8991,444.5227,444.8231,5516.0
2022-10-26 12:50:00,458.85,458.85,456.93,456.93,6427.0,444.7747,444.7747,442.9136,442.9136,6427.0
2022-10-26 13:00:00,457.11,457.11,455.81,456.41,6996.0,443.0881,443.0881,441.8279,442.4095,6996.0
2022-10-26 13:10:00,456.55,456.84,455.55,455.56,6622.0,442.5452,442.8263,441.5759,441.5856,6622.0
2022-10-26 13:20:00,456.12,456.3,453.83,453.9,7313.0,442.1284,442.3029,439.9087,439.9765,7313.0
2022-10-26 13:30:00,453.87,454.14,453.13,453.13,2583.0,439.9474,440.2092,439.2301,439.2301,2583.0
2022-10-26 13:40:00,453.16,453.98,452.77,453.23,3988.0,439.2592,440.0541,438.8812,439.3271,3988.0
2022-10-26 13:50:00,453.19,454.97,453.07,454.97,3391.0,439.2883,441.0137,439.172,441.0137,3391.0
2022-10-26 14:00:00,455.18,455.63,454.5,454.92,5282.0,441.2173,441.6535,440.5581,440.9652,5282.0
2022-10-26 14:10:00,454.99,456.02,454.65,454.65,3684.0,441.0331,442.0315,440.7035,440.7035,3684.0
2022-10-26 14:20:00,454.38,454.67,453.37,453.38,2223.0,440.4418,440.7229,439.4628,439.4725,2223.0
2022-10-26 14:30:00,453.38,454.23,452.26,453.67,10228.0,439.4725,440.2964,438.3868,439.7536,10228.0
2022-10-26 14:40:00,454.11,454.39,452.57,453.32,10878.0,440.1801,440.4515,438.6873,439.4143,10878.0
2022-10-26 14:50:00,453.04,453.46,451.93,452.98,7635.0,439.1429,439.55,438.067,439.0847,7635.0
2022-10-26 15:00:00,452.91,452.91,451.82,452.55,6908.0,439.0169,439.0169,437.9603,438.6679,6908.0
2022-10-26 15:10:00,452.13,454.18,452.08,454.11,7150.0,438.2608,440.2479,438.2124,440.1801,7150.0
2022-10-26 15:20:00,454.11,454.33,453.49,454.23,11901.0,440.1801,440.3933,439.5791,440.2964,11901.0
2022-10-26 15:30:00,454.13,455.02,454.08,454.39,13644.0,440.1995,441.0622,440.151,440.4515,13644.0
2022-10-26 15:40:00,454.23,454.89,454.07,454.44,12990.0,440.2964,440.9362,440.1413,440.5,12990.0
2022-10-26 15:50:00,454.22,454.47,451.56,451.65,59570.0,440.2867,440.529,437.7083,437.7955,59570.0
2022-10-27 09:30:00,455.76,464.23,453.74,459.63,17950.0,441.7795,449.9896,439.8214,445.5308,17950.0
2022-10-27 09:40:00,460.77,461.68,458.96,459.36,6888.0,446.6358,447.5179,444.8813,445.269,6888.0
2022-10-27 09:50:00,458.4,458.89,453.26,455.7,3424.0,444.3385,444.8135,439.3562,441.7213,3424.0
2022-10-27 10:00:00,455.1,457.33,453.0,455.61,10117.0,441.1397,443.3013,439.1041,441.6341,10117.0
2022-10-27 10:10:00,453.5,457.49,452.61,455.88,6810.0,439.5888,443.4564,438.7261,441.8958,6810.0
2022-10-27 10:20:00,456.06,458.8,456.06,458.8,9094.0,442.0703,444.7262,442.0703,444.7262,9094.0
2022-10-27 10:30:00,460.82,460.82,457.97,459.29,8919.0,446.6842,446.6842,443.9217,445.2012,8919.0
2022-10-27 10:40:00,459.32,461.24,458.93,460.96,2970.0,445.2303,447.0914,444.8522,446.82,2970.0
2022-10-27 10:50:00,460.3,461.85,459.61,459.61,2496.0,446.1802,447.6827,445.5114,445.5114,2496.0
2022-10-27 11:00:00,458.96,461.32,458.96,461.3,3084.0,444.8813,447.1689,444.8813,447.1495,3084.0
2022-10-27 11:10:00,461.92,461.97,459.94,460.02,2550.0,447.7505,447.799,445.8312,445.9088,2550.0
2022-10-27 11:20:00,460.09,460.09,459.02,459.15,1100.0,445.9766,445.9766,444.9395,445.0655,1100.0
2022-10-27 11:30:00,459.44,459.82,456.38,456.38,5066.0,445.3466,445.7149,442.3804,442.3804,5066.0
2022-10-27 11:40:00,456.66,457.34,455.27,457.34,2125.0,442.6519,443.311,441.3045,443.311,2125.0
2022-10-27 11:50:00,457.58,457.58,455.63,455.81,2058.0,443.5436,443.5436,441.6535,441.8279,2058.0
2022-10-27 12:00:00,455.81,457.44,455.35,456.74,2442.0,441.8279,443.4079,441.382,442.7294,2442.0
2022-10-27 12:10:00,455.95,456.64,455.38,455.66,2009.0,441.9636,442.6325,441.4111,441.6825,2009.0
2022-10-27 12:20:00,455.16,455.46,453.63,453.63,1458.0,441.1979,441.4887,439.7148,439.7148,1458.0
2022-10-27 12:30:00,453.55,454.46,452.99,453.95,2587.0,439.6373,440.5193,439.0944,440.025,2587.0
2022-10-27 12:40:00,454.38,455.41,453.98,455.41,3500.0,440.4418,441.4402,440.0541,441.4402,3500.0
2022-10-27 12:50:00,455.37,456.73,454.82,456.73,3777.0,441.4014,442.7197,440.8683,442.7197,3777.0
2022-10-27 13:00:00,456.69,456.69,456.09,456.58,4321.0,442.6809,442.6809,442.0993,442.5743,4321.0
2022-10-27 13:10:00,456.81,458.04,456.71,457.77,4930.0,442.7973,443.9895,442.7003,443.7278,4930.0
2022-10-27 13:20:00,458.2,458.2,456.48,456.49,1200.0,444.1446,444.1446,442.4774,442.4871,1200.0
2022-10-27 13:30:00,456.34,456.81,455.95,456.53,1398.0,442.3417,442.7973,441.9636,442.5258,1398.0
2022-10-27 13:40:00,456.73,456.89,456.2,456.21,916.0,442.7197,442.8748,442.206,442.2157,916.0
2022-10-27 13:50:00,456.16,457.26,456.16,456.89,1329.0,442.1672,443.2335,442.1672,442.8748,1329.0
2022-10-27 14:00:00,457.15,457.17,456.3,456.31,3000.0,443.1268,443.1462,442.3029,442.3126,3000.0
2022-10-27 14:10:00,456.25,456.62,456.19,456.62,2018.0,442.2544,442.6131,442.1963,442.6131,2018.0
2022-10-27 14:20:00,456.55,456.89,456.33,456.67,2139.0,442.5452,442.8748,442.332,442.6616,2139.0
2022-10-27 14:30:00,456.83,457.19,456.54,456.97,1914.0,442.8166,443.1656,442.5355,442.9523,1914.0
2022-10-27 14:40:00,456.81,457.91,456.72,457.39,4816.0,442.7973,443.8635,442.71,443.3595,4816.0
2022-10-27 14:50:00,457.53,457.74,456.91,457.44,3825.0,443.4952,443.6987,442.8942,443.4079,3825.0
2022-10-27 15:00:00,457.65,458.41,457.04,457.04,2387.0,443.6115,444.3482,443.0202,443.0202,2387.0
2022-10-27 15:10:00,456.82,457.87,456.75,457.8,1754.0,442.807,443.8247,442.7391,443.7569,1754.0
2022-10-27 15:20:00,457.93,458.23,457.38,457.91,4570.0,443.8829,444.1737,443.3498,443.8635,4570.0
2022-10-27 15:30:00,457.73,458.97,457.7,457.89,6274.0,443.689,444.891,443.66,443.8441,6274.0
2022-10-27 15:40:00,457.7,458.29,457.2,457.75,7844.0,443.66,444.2319,443.1753,443.7084,7844.0
2022-10-27 15:50:00,457.86,457.86,454.8,455.22,32459.0,443.815,443.815,440.8489,441.256,32459.0
2022-10-28 09:30:00,455.56,458.81,454.9,455.92,10164.0,441.5856,444.7359,440.9458,441.9346,10164.0
2022-10-28 09:40:00,457.93,461.27,457.73,459.79,4673.0,443.8829,447.1204,443.689,445.6858,4673.0
2022-10-28 09:50:00,460.64,462.49,459.33,461.89,6146.0,446.5098,448.303,445.24,447.7214,6146.0
2022-10-28 10:00:00,461.89,462.5,456.18,456.19,8140.0,447.7214,448.3127,442.1866,442.1963,8140.0
2022-10-28 10:10:00,455.68,457.95,455.68,457.07,1062.0,441.7019,443.9023,441.7019,443.0493,1062.0
2022-10-28 10:20:00,456.87,458.89,456.85,458.83,2030.0,442.8554,444.8135,442.836,444.7553,2030.0
2022-10-28 10:30:00,459.44,461.17,459.44,460.9,2270.0,445.3466,447.0235,445.3466,446.7618,2270.0
2022-10-28 10:40:00,461.21,463.21,461.21,462.79,1914.0,447.0623,449.0009,447.0623,448.5938,1914.0
2022-10-28 10:50:00,462.11,463.68,462.1,463.68,1416.0,447.9347,449.4565,447.925,449.4565,1416.0
2022-10-28 11:00:00,463.75,464.26,462.8,463.79,4650.0,449.5244,450.0187,448.6035,449.5631,4650.0
2022-10-28 11:10:00,464.52,465.0,463.63,464.17,1523.0,450.2708,450.736,449.4081,449.9315,1523.0
2022-10-28 11:20:00,463.7,463.7,462.31,462.33,500.0,449.4759,449.4759,448.1285,448.1479,500.0
2022-10-28 11:30:00,463.17,465.0,462.28,464.5,17503.0,448.9622,450.736,448.0995,450.2514,17503.0
2022-10-28 11:40:00,465.77,467.74,465.7,467.34,2400.0,451.4824,453.392,451.4146,453.0042,2400.0
2022-10-28 11:50:00,467.31,467.62,465.8,465.81,7092.0,452.9752,453.2757,451.5115,451.5212,7092.0
2022-10-28 12:00:00,466.24,467.29,465.7,466.09,2099.0,451.938,452.9558,451.4146,451.7926,2099.0
2022-10-28 12:10:00,465.32,467.81,465.31,467.46,1922.0,451.0462,453.4598,451.0365,453.1206,1922.0
2022-10-28 12:20:00,467.84,469.08,467.84,468.69,5024.0,453.4889,454.6909,453.4889,454.3128,5024.0
2022-10-28 12:30:00,468.96,470.02,468.75,469.08,6131.0,454.5746,455.602,454.371,454.6909,6131.0
2022-10-28 12:40:00,468.75,471.0,468.27,470.95,13272.0,454.371,456.552,453.9057,456.5035,13272.0
2022-10-28 12:50:00,470.64,471.21,470.51,471.05,2710.0,456.203,456.7555,456.077,456.6004,2710.0
2022-10-28 13:00:00,471.05,471.68,471.04,471.41,1694.0,456.6004,457.2111,456.5907,456.9494,1694.0
2022-10-28 13:10:00,471.45,472.16,471.01,471.02,3694.0,456.9882,457.6764,456.5617,456.5714,3694.0
2022-10-28 13:20:00,470.83,471.06,470.57,471.06,2213.0,456.3872,456.6101,456.1352,456.6101,2213.0
2022-10-28 13:30:00,470.36,471.7,470.36,471.28,4362.0,455.9316,457.2305,455.9316,456.8234,4362.0
2022-10-28 13:40:00,471.51,471.94,471.07,471.78,2907.0,457.0463,457.4631,456.6198,457.308,2907.0
2022-10-28 13:50:00,471.89,472.16,471.43,471.57,2155.0,457.4147,457.6764,456.9688,457.1045,2155.0
2022-10-28 14:00:00,472.13,472.15,470.64,470.65,11321.0,457.6473,457.6667,456.203,456.2127,11321.0
2022-10-28 14:10:00,470.21,472.38,470.21,471.87,4545.0,455.7862,457.8896,455.7862,457.3953,4545.0
2022-10-28 14:20:00,471.87,472.17,471.5,471.6,2634.0,457.3953,457.6861,457.0366,457.1336,2634.0
2022-10-28 14:30:00,471.18,473.11,471.18,473.04,3061.0,456.7265,458.5973,456.7265,458.5294,3061.0
2022-10-28 14:40:00,473.17,474.04,473.17,473.96,2264.0,458.6554,459.4987,458.6554,459.4212,2264.0
2022-10-28 14:50:00,474.0,474.53,473.71,474.53,5072.0,459.4599,459.9737,459.1788,459.9737,5072.0
2022-10-28 15:00:00,474.58,474.9,473.32,474.01,6194.0,460.0222,460.3323,458.8008,459.4696,6194.0
2022-10-28 15:10:00,474.15,474.33,473.86,473.86,3917.0,459.6053,459.7798,459.3242,459.3242,3917.0
2022-10-28 15:20:00,474.02,474.87,473.59,474.59,4971.0,459.4793,460.3033,459.0625,460.0319,4971.0
2022-10-28 15:30:00,474.47,474.62,473.65,474.17,6977.0,459.9155,460.0609,459.1207,459.6247,6977.0
2022-10-28 15:40:00,474.04,474.35,473.43,473.91,10037.0,459.4987,459.7992,458.9074,459.3727,10037.0
2022-10-28 15:50:00,473.91,476.04,473.9,474.27,42431.0,459.3727,461.4374,459.363,459.7217,42431.0
2022-10-31 09:30:00,472.08,472.08,470.11,470.97,5959.0,457.5988,457.5988,455.6893,456.5229,5959.0
2022-10-31 09:40:00,471.97,472.43,469.95,469.95,1400.0,457.4922,457.9381,455.5342,455.5342,1400.0
2022-10-31 09:50:00,469.79,472.87,468.73,472.61,3165.0,455.3791,458.3646,454.3516,458.1126,3165.0
2022-10-31 10:00:00,472.11,474.34,470.56,470.56,4849.0,457.6279,459.7895,456.1255,456.1255,4849.0
2022-10-31 10:10:00,470.26,474.51,469.41,474.0,7864.0,455.8347,459.9543,455.0107,459.4599,7864.0
2022-10-31 10:20:00,474.0,474.18,471.83,474.15,6010.0,459.4599,459.6344,457.3565,459.6053,6010.0
2022-10-31 10:30:00,474.02,474.19,472.56,473.77,11956.0,459.4793,459.6441,458.0641,459.237,11956.0
2022-10-31 10:40:00,473.46,475.17,473.12,473.56,18469.0,458.9365,460.5941,458.6069,459.0334,18469.0
2022-10-31 10:50:00,472.96,474.24,472.75,472.75,3587.0,458.4519,459.6926,458.2483,458.2483,3587.0
2022-10-31 11:00:00,473.42,475.02,473.29,474.41,3063.0,458.8977,460.4487,458.7717,459.8574,3063.0
2022-10-31 11:10:00,474.47,476.12,474.47,476.08,2541.0,459.9155,461.5149,459.9155,461.4761,2541.0
2022-10-31 11:20:00,475.56,477.7,475.45,476.36,2667.0,460.9721,463.0465,460.8655,461.7476,2667.0
2022-10-31 11:30:00,476.39,476.97,475.3,475.31,9536.0,461.7766,462.3388,460.7201,460.7298,9536.0
2022-10-31 11:40:00,475.33,476.55,474.21,476.55,4345.0,460.7492,461.9317,459.6635,461.9317,4345.0
2022-10-31 11:50:00,476.8,478.48,474.3,475.35,9946.0,462.1741,463.8025,459.7507,460.7685,9946.0
2022-10-31 12:00:00,475.7,476.66,475.16,476.27,6310.0,461.1078,462.0384,460.5844,461.6603,6310.0
2022-10-31 12:10:00,476.09,477.9,475.97,477.48,2690.0,461.4858,463.2403,461.3695,462.8332,2690.0
2022-10-31 12:20:00,477.14,477.14,475.73,475.76,2763.0,462.5036,462.5036,461.1369,461.166,2763.0
2022-10-31 12:30:00,475.15,475.82,474.51,474.86,2178.0,460.5747,461.2241,459.9543,460.2936,2178.0
2022-10-31 12:40:00,474.89,475.43,474.44,475.41,7569.0,460.3226,460.8461,459.8865,460.8267,7569.0
2022-10-31 12:50:00,475.33,476.47,475.32,475.78,5662.0,460.7492,461.8542,460.7395,461.1853,5662.0
2022-10-31 13:00:00,475.52,476.63,475.28,476.18,15311.0,460.9333,462.0093,460.7007,461.5731,15311.0
2022-10-31 13:10:00,475.94,476.72,475.16,476.72,3339.0,461.3404,462.0965,460.5844,462.0965,3339.0
2022-10-31 13:20:00,476.4,476.62,475.18,475.4,5071.0,461.7863,461.9996,460.6038,460.817,5071.0
2022-10-31 13:30:00,475.25,475.28,473.27,473.27,5670.0,460.6716,460.7007,458.7523,458.7523,5670.0
2022-10-31 13:40:00,472.79,473.01,471.17,471.18,2179.0,458.2871,458.5003,456.7168,456.7265,2179.0
2022-10-31 13:50:00,470.9,472.31,469.54,472.09,8781.0,456.455,457.8218,455.1368,457.6085,8781.0
2022-10-31 14:00:00,471.45,471.76,470.43,470.43,1800.0,456.9882,457.2887,455.9995,455.9995,1800.0
2022-10-31 14:10:00,470.57,472.57,470.31,472.25,4517.0,456.1352,458.0738,455.8831,457.7636,4517.0
2022-10-31 14:20:00,472.25,472.42,471.13,471.38,2152.0,457.7636,457.9284,456.678,456.9203,2152.0
2022-10-31 14:30:00,471.38,472.12,471.08,471.98,3146.0,456.9203,457.6376,456.6295,457.5019,3146.0
2022-10-31 14:40:00,471.4,471.49,470.84,470.84,1430.0,456.9397,457.0269,456.3969,456.3969,1430.0
2022-10-31 14:50:00,470.5,471.56,469.77,470.4,3323.0,456.0673,457.0948,455.3597,455.9704,3323.0
2022-10-31 15:00:00,469.93,470.15,469.06,469.43,2154.0,455.5148,455.728,454.6715,455.0301,2154.0
2022-10-31 15:10:00,469.27,469.87,468.55,469.25,6936.0,454.875,455.4566,454.1771,454.8557,6936.0
2022-10-31 15:20:00,469.27,470.83,469.1,470.7,7490.0,454.875,456.3872,454.7103,456.2612,7490.0
2022-10-31 15:30:00,470.53,472.98,470.35,472.9,3964.0,456.0964,458.4712,455.9219,458.3937,3964.0
2022-10-31 15:40:00,473.02,473.06,471.95,472.14,13922.0,458.51,458.5488,457.4728,457.657,13922.0
2022-10-31 15:50:00,471.96,471.96,468.88,468.9,51201.0,457.4825,457.4825,454.497,454.5164,51201.0
2022-11-01 09:30:00,478.49,481.41,476.77,480.72,10910.0,463.8122,466.6426,462.145,465.9738,10910.0
2022-11-01 09:40:00,480.72,484.12,479.59,480.93,10023.0,465.9738,469.2695,464.8785,466.1774,10023.0
2022-11-01 09:50:00,480.87,481.99,478.49,478.5,9139.0,466.1192,467.2049,463.8122,463.8219,9139.0
2022-11-01 10:00:00,478.97,479.08,475.44,475.44,9690.0,464.2775,464.3841,460.8558,460.8558,9690.0
2022-11-01 10:10:00,475.67,475.67,472.15,473.19,3060.0,461.0787,461.0787,457.6667,458.6748,3060.0
2022-11-01 10:20:00,473.16,475.3,472.78,473.47,1332.0,458.6457,460.7201,458.2774,458.9462,1332.0
2022-11-01 10:30:00,474.13,474.82,472.55,473.15,1800.0,459.586,460.2548,458.0544,458.636,1800.0
2022-11-01 10:40:00,471.81,471.81,468.1,468.1,9368.0,457.3371,457.3371,453.7409,453.7409,9368.0
2022-11-01 10:50:00,468.14,469.39,466.39,466.39,3590.0,453.7797,454.9914,452.0834,452.0834,3590.0
2022-11-01 11:00:00,467.7,468.34,467.48,467.56,2300.0,453.3532,453.9736,453.14,453.2175,2300.0
2022-11-01 11:10:00,467.29,468.89,467.28,467.47,2937.0,452.9558,454.5067,452.9461,453.1303,2937.0
2022-11-01 11:20:00,467.03,468.35,467.02,468.35,1809.0,452.7038,453.9833,452.6941,453.9833,1809.0
2022-11-01 11:30:00,468.57,469.12,467.18,467.18,3051.0,454.1965,454.7296,452.8492,452.8492,3051.0
2022-11-01 11:40:00,467.35,467.59,466.38,467.59,1788.0,453.0139,453.2466,452.0737,453.2466,1788.0
2022-11-01 11:50:00,467.36,468.24,466.73,468.23,1200.0,453.0236,453.8766,452.413,453.8669,1200.0
2022-11-01 12:00:00,468.18,470.13,467.41,469.03,2484.0,453.8185,455.7087,453.0721,454.6424,2484.0
2022-11-01 12:10:00,469.28,469.28,467.62,468.24,915.0,454.8847,454.8847,453.2757,453.8766,915.0
2022-11-01 12:20:00,467.9,468.15,467.36,467.96,1746.0,453.5471,453.7894,453.0236,453.6052,1746.0
2022-11-01 12:30:00,467.18,467.82,467.15,467.82,2782.0,452.8492,453.4695,452.8201,453.4695,2782.0
2022-11-01 12:40:00,467.65,469.1,467.64,469.1,600.0,453.3047,454.7103,453.295,454.7103,600.0
2022-11-01 12:50:00,468.53,468.53,467.49,467.55,1709.0,454.1577,454.1577,453.1496,453.2078,1709.0
2022-11-01 13:00:00,467.7,468.2,467.24,467.96,2311.0,453.3532,453.8379,452.9073,453.6052,2311.0
2022-11-01 13:10:00,468.34,468.77,468.34,468.64,1111.0,453.9736,454.3904,453.9736,454.2644,1111.0
2022-11-01 13:20:00,468.92,468.92,467.86,468.37,4221.0,454.5358,454.5358,453.5083,454.0027,4221.0
2022-11-01 13:30:00,467.8,468.32,467.1,467.47,1800.0,453.4501,453.9542,452.7716,453.1303,1800.0
2022-11-01 13:40:00,467.53,468.58,467.52,468.09,2734.0,453.1884,454.2062,453.1787,453.7312,2734.0
2022-11-01 13:50:00,468.24,468.58,468.12,468.58,1936.0,453.8766,454.2062,453.7603,454.2062,1936.0
2022-11-01 14:00:00,469.42,469.42,468.8,469.39,2128.0,455.0204,455.0204,454.4195,454.9914,2128.0
2022-11-01 14:10:00,469.63,470.01,469.17,469.4,2550.0,455.224,455.5923,454.7781,455.0011,2550.0
2022-11-01 14:20:00,469.51,470.35,469.36,470.35,3922.0,455.1077,455.9219,454.9623,455.9219,3922.0
2022-11-01 14:30:00,470.0,470.63,469.87,470.43,3282.0,455.5827,456.1933,455.4566,455.9995,3282.0
2022-11-01 14:40:00,470.27,470.46,469.77,469.77,2600.0,455.8444,456.0285,455.3597,455.3597,2600.0
2022-11-01 14:50:00,470.0,471.76,469.88,471.59,5472.0,455.5827,457.2887,455.4663,457.1239,5472.0
2022-11-01 15:00:00,471.44,472.2,470.94,472.05,2735.0,456.9785,457.7152,456.4938,457.5698,2735.0
2022-11-01 15:10:00,471.57,471.57,470.96,471.17,1656.0,457.1045,457.1045,456.5132,456.7168,1656.0
2022-11-01 15:20:00,471.22,471.45,470.52,471.17,4532.0,456.7652,456.9882,456.0867,456.7168,4532.0
2022-11-01 15:30:00,471.0,471.28,470.73,470.83,4533.0,456.552,456.8234,456.2903,456.3872,4533.0
2022-11-01 15:40:00,470.76,471.74,470.7,471.74,6024.0,456.3193,457.2693,456.2612,457.2693,6024.0
2022-11-01 15:50:00,471.68,471.78,470.07,470.08,34592.0,457.2111,457.308,455.6505,455.6602,34592.0
2022-11-02 09:30:00,469.26,469.26,464.66,464.66,5108.0,454.8654,454.8654,450.4065,450.4065,5108.0
2022-11-02 09:40:00,465.41,466.58,464.34,465.04,1501.0,451.1335,452.2676,450.0963,450.7748,1501.0
2022-11-02 09:50:00,465.29,466.09,465.29,466.09,578.0,451.0171,451.7926,451.0171,451.7926,578.0
2022-11-02 10:00:00,465.11,467.75,465.11,465.85,2282.0,450.8427,453.4017,450.8427,451.56,2282.0
2022-11-02 10:10:00,465.51,466.15,465.33,465.98,2860.0,451.2304,451.8508,451.0559,451.686,2860.0
2022-11-02 10:20:00,465.96,465.96,464.69,465.21,600.0,451.6666,451.6666,450.4355,450.9396,600.0
2022-11-02 10:30:00,465.07,467.2,465.07,467.2,901.0,450.8039,452.8685,450.8039,452.8685,901.0
2022-11-02 10:40:00,467.73,468.23,467.72,467.79,400.0,453.3823,453.8669,453.3726,453.4404,400.0
2022-11-02 10:50:00,468.63,469.1,467.64,469.06,2671.0,454.2547,454.7103,453.295,454.6715,2671.0
2022-11-02 11:00:00,468.71,468.71,467.25,467.25,500.0,454.3322,454.3322,452.917,452.917,500.0
2022-11-02 11:10:00,467.66,467.66,464.91,466.92,3344.0,453.3144,453.3144,450.6488,452.5971,3344.0
2022-11-02 11:20:00,466.89,466.89,464.99,465.46,2145.0,452.5681,452.5681,450.7263,451.1819,2145.0
2022-11-02 11:30:00,465.79,465.97,463.69,463.69,2705.0,451.5018,451.6763,449.4662,449.4662,2705.0
2022-11-02 11:40:00,463.47,463.73,462.03,462.77,3500.0,449.253,449.505,447.8571,448.5744,3500.0
2022-11-02 11:50:00,462.82,462.9,460.33,460.67,9049.0,448.6229,448.7004,446.2093,446.5389,9049.0
2022-11-02 12:00:00,460.18,460.18,458.26,458.48,2475.0,446.0639,446.0639,444.2028,444.416,2475.0
2022-11-02 12:10:00,458.25,458.73,457.18,457.56,2743.0,444.1931,444.6584,443.1559,443.5243,2743.0
2022-11-02 12:20:00,457.9,458.32,457.33,457.81,1482.0,443.8538,444.2609,443.3013,443.7666,1482.0
2022-11-02 12:30:00,457.09,457.25,456.67,456.86,486.0,443.0687,443.2238,442.6616,442.8457,486.0
2022-11-02 12:40:00,457.17,458.69,457.0,458.58,1300.0,443.1462,444.6196,442.9814,444.513,1300.0
2022-11-02 12:50:00,460.13,460.21,460.13,460.21,200.0,446.0154,446.093,446.0154,446.093,200.0
2022-11-02 13:00:00,459.64,459.64,459.14,459.59,1100.0,445.5404,445.5404,445.0558,445.492,1100.0
2022-11-02 13:10:00,459.63,460.44,459.63,460.23,900.0,445.5308,446.3159,445.5308,446.1123,900.0
2022-11-02 13:20:00,460.81,460.81,459.78,459.78,816.0,446.6746,446.6746,445.6762,445.6762,816.0
2022-11-02 13:30:00,459.96,460.73,459.96,460.73,617.0,445.8506,446.597,445.8506,446.597,617.0
2022-11-02 13:40:00,461.39,463.0,461.39,462.7,2118.0,447.2368,448.7974,447.2368,448.5066,2118.0
2022-11-02 13:50:00,463.0,463.29,462.32,462.32,600.0,448.7974,449.0785,448.1382,448.1382,600.0
2022-11-02 14:00:00,463.85,471.31,462.42,471.31,8700.0,449.6213,456.8525,448.2352,456.8525,8700.0
2022-11-02 14:10:00,470.53,471.76,468.78,470.4,11077.0,456.0964,457.2887,454.4001,455.9704,11077.0
2022-11-02 14:20:00,470.99,473.99,470.33,473.99,13983.0,456.5423,459.4503,455.9025,459.4503,13983.0
2022-11-02 14:30:00,474.01,474.55,466.0,466.36,36711.0,459.4696,459.9931,451.7054,452.0543,36711.0
2022-11-02 14:40:00,466.54,468.97,465.69,465.69,3905.0,452.2288,454.5842,451.4049,451.4049,3905.0
2022-11-02 14:50:00,465.67,465.67,459.87,462.07,1504.0,451.3855,451.3855,445.7634,447.8959,1504.0
2022-11-02 15:00:00,461.75,464.05,461.75,464.05,1642.0,447.5857,449.8152,447.5857,449.8152,1642.0
2022-11-02 15:10:00,465.18,465.42,460.8,460.81,2202.0,450.9105,451.1431,446.6649,446.6746,2202.0
2022-11-02 15:20:00,460.62,460.8,455.03,456.66,2592.0,446.4904,446.6649,441.0719,442.6519,2592.0
2022-11-02 15:30:00,455.23,456.88,454.62,456.4,5737.0,441.2657,442.8651,440.6744,442.3998,5737.0
2022-11-02 15:40:00,456.21,456.4,454.09,454.56,7704.0,442.2157,442.3998,440.1607,440.6163,7704.0
2022-11-02 15:50:00,454.3,454.43,452.88,453.56,22200.0,440.3643,440.4903,438.9878,439.647,22200.0
2022-11-03 09:30:00,446.98,447.74,444.87,446.14,7601.0,433.2688,434.0055,431.2235,432.4546,7601.0
2022-11-03 09:40:00,446.94,448.08,445.6,447.31,13799.0,433.23,434.3351,431.9311,433.5887,13799.0
2022-11-03 09:50:00,446.44,448.3,446.41,447.02,12887.0,432.7454,434.5483,432.7163,433.3076,12887.0
2022-11-03 10:00:00,447.47,448.44,446.38,446.55,20436.0,433.7438,434.684,432.6872,432.852,20436.0
2022-11-03 10:10:00,447.41,454.39,447.13,454.39,14836.0,433.6856,440.4515,433.4142,440.4515,14836.0
2022-11-03 10:20:00,453.59,458.11,452.7,457.32,6402.0,439.676,444.0574,438.8133,443.2916,6402.0
2022-11-03 10:30:00,456.88,456.88,452.84,453.3,1800.0,442.8651,442.8651,438.949,439.3949,1800.0
2022-11-03 10:40:00,453.8,456.54,452.75,456.54,2700.0,439.8796,442.5355,438.8618,442.5355,2700.0
2022-11-03 10:50:00,455.84,458.17,455.84,458.12,1700.0,441.857,444.1155,441.857,444.0671,1700.0
2022-11-03 11:00:00,458.2,458.21,456.04,456.04,1637.0,444.1446,444.1543,442.0509,442.0509,1637.0
2022-11-03 11:10:00,455.9,455.9,452.78,452.78,1700.0,441.9152,441.9152,438.8909,438.8909,1700.0
2022-11-03 11:20:00,453.78,455.01,453.36,453.36,709.0,439.8602,441.0525,439.4531,439.4531,709.0
2022-11-03 11:30:00,453.2,453.71,452.68,453.71,1900.0,439.298,439.7924,438.7939,439.7924,1900.0
2022-11-03 11:40:00,454.12,454.48,453.94,454.48,650.0,440.1898,440.5387,440.0153,440.5387,650.0
2022-11-03 11:50:00,454.66,454.75,453.0,453.21,3170.0,440.7132,440.8004,439.1041,439.3077,3170.0
2022-11-03 12:00:00,453.54,455.31,453.43,454.08,8382.0,439.6276,441.3433,439.5209,440.151,8382.0
2022-11-03 12:10:00,455.39,456.04,453.79,456.04,3100.0,441.4208,442.0509,439.8699,442.0509,3100.0
2022-11-03 12:20:00,455.14,455.6,454.13,455.4,3027.0,441.1785,441.6244,440.1995,441.4305,3027.0
2022-11-03 12:30:00,455.03,455.39,454.6,455.34,1152.0,441.0719,441.4208,440.655,441.3723,1152.0
2022-11-03 12:40:00,455.75,457.43,455.75,457.43,1228.0,441.7698,443.3982,441.7698,443.3982,1228.0
2022-11-03 12:50:00,456.83,458.75,456.83,458.54,1924.0,442.8166,444.6777,442.8166,444.4742,1924.0
2022-11-03 13:00:00,458.38,458.38,457.46,457.53,1531.0,444.3191,444.3191,443.4273,443.4952,1531.0
2022-11-03 13:10:00,456.93,457.36,456.4,456.47,1700.0,442.9136,443.3304,442.3998,442.4677,1700.0
2022-11-03 13:20:00,455.64,456.02,455.43,455.72,6100.0,441.6631,442.0315,441.4596,441.7407,6100.0
2022-11-03 13:30:00,456.02,456.02,455.02,455.35,1000.0,442.0315,442.0315,441.0622,441.382,1000.0
2022-11-03 13:40:00,455.96,455.96,454.96,455.63,2081.0,441.9733,441.9733,441.004,441.6535,2081.0
2022-11-03 13:50:00,454.77,455.49,454.12,454.56,1807.0,440.8198,441.5177,440.1898,440.6163,1807.0
2022-11-03 14:00:00,454.38,455.05,453.92,454.66,1653.0,440.4418,441.0912,439.9959,440.7132,1653.0
2022-11-03 14:10:00,454.78,455.0,454.12,454.83,1175.0,440.8295,441.0428,440.1898,440.878,1175.0
2022-11-03 14:20:00,455.45,456.52,455.44,456.52,1429.0,441.479,442.5162,441.4693,442.5162,1429.0
2022-11-03 14:30:00,456.29,456.58,455.14,455.15,2780.0,442.2932,442.5743,441.1785,441.1882,2780.0
2022-11-03 14:40:00,455.39,455.39,454.22,455.01,2018.0,441.4208,441.4208,440.2867,441.0525,2018.0
2022-11-03 14:50:00,455.2,455.83,454.88,455.26,1500.0,441.2366,441.8473,440.9265,441.2948,1500.0
2022-11-03 15:00:00,455.26,455.26,454.2,454.85,1205.0,441.2948,441.2948,440.2673,440.8974,1205.0
2022-11-03 15:10:00,454.44,455.11,454.44,454.69,1579.0,440.5,441.1494,440.5,440.7423,1579.0
2022-11-03 15:20:00,454.22,454.64,453.79,454.3,5612.0,440.2867,440.6938,439.8699,440.3643,5612.0
2022-11-03 15:30:00,453.94,454.64,453.09,453.7,2400.0,440.0153,440.6938,439.1914,439.7827,2400.0
2022-11-03 15:40:00,453.5,453.5,451.86,451.86,3400.0,439.5888,439.5888,437.9991,437.9991,3400.0
2022-11-03 15:50:00,452.09,452.09,450.7,451.31,13779.0,438.222,438.222,436.8747,437.466,13779.0
2022-11-04 09:30:00,458.81,458.81,456.04,456.05,5833.0,444.7359,444.7359,442.0509,442.0606,5833.0
2022-11-04 09:40:00,457.45,457.45,451.81,451.81,1101.0,443.4176,443.4176,437.9506,437.9506,1101.0
2022-11-04 09:50:00,452.93,457.62,452.93,457.0,2561.0,439.0363,443.5824,439.0363,442.9814,2561.0
2022-11-04 10:00:00,458.18,459.94,456.07,457.87,15282.0,444.1252,445.8312,442.08,443.8247,15282.0
2022-11-04 10:10:00,455.67,460.63,455.67,458.48,19069.0,441.6922,446.5001,441.6922,444.416,19069.0
2022-11-04 10:20:00,459.44,461.97,458.35,461.7,2470.0,445.3466,447.799,444.29,447.5373,2470.0
2022-11-04 10:30:00,461.88,463.49,461.04,463.41,5007.0,447.7117,449.2723,446.8975,449.1948,5007.0
2022-11-04 10:40:00,462.85,466.16,462.85,465.86,7098.0,448.652,451.8604,448.652,451.5696,7098.0
2022-11-04 10:50:00,465.99,466.58,463.37,463.37,8256.0,451.6957,452.2676,449.156,449.156,8256.0
2022-11-04 11:00:00,463.97,464.28,462.96,462.96,2500.0,449.7376,450.0381,448.7586,448.7586,2500.0
2022-11-04 11:10:00,463.47,464.11,462.9,462.9,1600.0,449.253,449.8733,448.7004,448.7004,1600.0
2022-11-04 11:20:00,462.87,463.1,461.94,461.94,1335.0,448.6714,448.8943,447.7699,447.7699,1335.0
2022-11-04 11:30:00,460.73,461.16,459.54,459.54,610.0,446.597,447.0138,445.4435,445.4435,610.0
2022-11-04 11:40:00,458.41,458.72,457.21,457.61,2328.0,444.3482,444.6487,443.185,443.5727,2328.0
2022-11-04 11:50:00,457.02,457.02,455.17,455.17,1404.0,443.0008,443.0008,441.2076,441.2076,1404.0
2022-11-04 12:00:00,456.56,456.56,454.34,455.94,1219.0,442.5549,442.5549,440.403,441.9539,1219.0
2022-11-04 12:10:00,456.65,459.21,455.86,459.21,1100.0,442.6422,445.1236,441.8764,445.1236,1100.0
2022-11-04 12:20:00,458.64,459.09,457.45,458.69,2249.0,444.5711,445.0073,443.4176,444.6196,2249.0
2022-11-04 12:30:00,458.66,458.96,457.88,458.64,1346.0,444.5905,444.8813,443.8344,444.5711,1346.0
2022-11-04 12:40:00,456.74,457.58,456.14,456.95,2752.0,442.7294,443.5436,442.1478,442.933,2752.0
2022-11-04 12:50:00,457.44,458.0,456.26,457.05,1900.0,443.4079,443.9508,442.2641,443.0299,1900.0
2022-11-04 13:00:00,456.58,458.37,454.92,454.92,3603.0,442.5743,444.3094,440.9652,440.9652,3603.0
2022-11-04 13:10:00,455.55,457.28,455.39,456.27,1413.0,441.5759,443.2528,441.4208,442.2738,1413.0
2022-11-04 13:20:00,456.77,456.77,455.78,455.81,1400.0,442.7585,442.7585,441.7989,441.8279,1400.0
2022-11-04 13:30:00,455.63,456.81,455.31,455.96,6638.0,441.6535,442.7973,441.3433,441.9733,6638.0
2022-11-04 13:40:00,456.28,456.73,454.4,455.42,1300.0,442.2835,442.7197,440.4612,441.4499,1300.0
2022-11-04 13:50:00,455.57,455.57,454.13,455.09,1782.0,441.5953,441.5953,440.1995,441.13,1782.0
2022-11-04 14:00:00,454.27,455.64,453.83,454.18,3365.0,440.3352,441.6631,439.9087,440.2479,3365.0
2022-11-04 14:10:00,454.56,456.49,454.46,456.02,3172.0,440.6163,442.4871,440.5193,442.0315,3172.0
2022-11-04 14:20:00,456.04,456.81,455.56,456.81,3441.0,442.0509,442.7973,441.5856,442.7973,3441.0
2022-11-04 14:30:00,456.03,458.6,455.99,458.6,2600.0,442.0412,444.5323,442.0024,444.5323,2600.0
2022-11-04 14:40:00,458.35,459.27,458.21,458.67,2168.0,444.29,445.1818,444.1543,444.6002,2168.0
2022-11-04 14:50:00,458.78,460.83,458.78,460.83,1741.0,444.7068,446.6939,444.7068,446.6939,1741.0
2022-11-04 15:00:00,459.93,461.19,459.93,460.7,4119.0,445.8216,447.0429,445.8216,446.5679,4119.0
2022-11-04 15:10:00,461.5,462.24,460.71,460.71,3114.0,447.3434,448.0607,446.5776,446.5776,3114.0
2022-11-04 15:20:00,460.92,460.92,459.22,459.48,5521.0,446.7812,446.7812,445.1333,445.3854,5521.0
2022-11-04 15:30:00,459.36,460.25,458.78,459.81,11765.0,445.269,446.1317,444.7068,445.7052,11765.0
2022-11-04 15:40:00,459.7,461.22,459.13,459.56,11156.0,445.5986,447.072,445.0461,445.4629,11156.0
2022-11-04 15:50:00,459.56,461.39,458.9,460.85,20203.0,445.4629,447.2368,444.8231,446.7133,20203.0
2022-11-07 09:30:00,462.45,465.0,458.82,459.63,7212.0,448.2642,450.736,444.7456,445.5308,7212.0
2022-11-07 09:40:00,459.55,461.23,457.34,457.35,1041.0,445.4532,447.0817,443.311,443.3207,1041.0
2022-11-07 09:50:00,459.0,459.0,455.56,455.69,2919.0,444.9201,444.9201,441.5856,441.7116,2919.0
2022-11-07 10:00:00,456.47,459.27,455.69,458.28,4570.0,442.4677,445.1818,441.7116,444.2222,4570.0
2022-11-07 10:10:00,459.58,459.9,458.05,459.83,1400.0,445.4823,445.7925,443.9992,445.7246,1400.0
2022-11-07 10:20:00,458.36,458.96,456.85,457.72,2417.0,444.2997,444.8813,442.836,443.6793,2417.0
2022-11-07 10:30:00,457.95,458.33,456.53,456.75,4298.0,443.9023,444.2706,442.5258,442.7391,4298.0
2022-11-07 10:40:00,456.75,457.95,456.21,456.9,2100.0,442.7391,443.9023,442.2157,442.8845,2100.0
2022-11-07 10:50:00,457.74,458.31,457.74,457.76,900.0,443.6987,444.2512,443.6987,443.7181,900.0
2022-11-07 11:00:00,458.42,458.42,456.82,457.78,2692.0,444.3579,444.3579,442.807,443.7375,2692.0
2022-11-07 11:10:00,457.16,457.44,456.24,457.18,1400.0,443.1365,443.4079,442.2447,443.1559,1400.0
2022-11-07 11:20:00,456.89,458.95,456.78,458.72,1901.0,442.8748,444.8716,442.7682,444.6487,1901.0
2022-11-07 11:30:00,458.99,460.37,458.66,459.23,11949.0,444.9104,446.2481,444.5905,445.143,11949.0
2022-11-07 11:40:00,458.73,458.73,456.89,458.3,1300.0,444.6584,444.6584,442.8748,444.2416,1300.0
2022-11-07 11:50:00,458.47,458.47,457.19,457.19,1101.0,444.4063,444.4063,443.1656,443.1656,1101.0
2022-11-07 12:00:00,457.44,458.45,456.68,458.45,900.0,443.4079,444.3869,442.6712,444.3869,900.0
2022-11-07 12:10:00,458.91,458.91,457.76,458.76,1200.0,444.8328,444.8328,443.7181,444.6874,1200.0
2022-11-07 12:20:00,458.86,459.68,458.65,459.24,2598.0,444.7844,445.5792,444.5808,445.1527,2598.0
2022-11-07 12:30:00,459.3,459.94,459.3,459.94,1202.0,445.2109,445.8312,445.2109,445.8312,1202.0
2022-11-07 12:40:00,459.87,460.09,459.14,459.15,2420.0,445.7634,445.9766,445.0558,445.0655,2420.0
2022-11-07 12:50:00,459.36,460.11,459.27,460.1,800.0,445.269,445.996,445.1818,445.9863,800.0
2022-11-07 13:00:00,460.48,461.23,460.26,461.23,1428.0,446.3547,447.0817,446.1414,447.0817,1428.0
2022-11-07 13:10:00,461.39,462.12,461.27,461.79,2429.0,447.2368,447.9444,447.1204,447.6245,2429.0
2022-11-07 13:20:00,461.72,461.76,460.49,460.69,3092.0,447.5566,447.5954,446.3644,446.5582,3092.0
2022-11-07 13:30:00,461.47,461.51,460.77,461.0,1885.0,447.3143,447.3531,446.6358,446.8587,1885.0
2022-11-07 13:40:00,460.75,460.82,460.16,460.53,1360.0,446.6164,446.6842,446.0445,446.4031,1360.0
2022-11-07 13:50:00,460.84,461.2,460.43,460.58,3433.0,446.7036,447.0526,446.3062,446.4516,3433.0
2022-11-07 14:00:00,460.84,461.33,460.79,460.79,7084.0,446.7036,447.1786,446.6552,446.6552,7084.0
2022-11-07 14:10:00,461.01,461.5,461.01,461.5,12905.0,446.8684,447.3434,446.8684,447.3434,12905.0
2022-11-07 14:20:00,461.38,461.66,461.17,461.45,3101.0,447.2271,447.4985,447.0235,447.2949,3101.0
2022-11-07 14:30:00,461.46,461.75,461.44,461.63,5487.0,447.3046,447.5857,447.2852,447.4694,5487.0
2022-11-07 14:40:00,461.74,462.58,461.74,461.94,2402.0,447.576,448.3903,447.576,447.7699,2402.0
2022-11-07 14:50:00,462.42,462.43,461.73,461.79,2327.0,448.2352,448.2449,447.5663,447.6245,2327.0
2022-11-07 15:00:00,462.13,462.15,461.36,462.03,4690.0,447.9541,447.9735,447.2077,447.8571,4690.0
2022-11-07 15:10:00,462.23,462.61,461.96,462.61,1500.0,448.051,448.4193,447.7893,448.4193,1500.0
2022-11-07 15:20:00,462.99,462.99,462.07,462.25,2632.0,448.7877,448.7877,447.8959,448.0704,2632.0
2022-11-07 15:30:00,463.03,463.27,462.72,462.94,3899.0,448.8265,449.0591,448.526,448.7392,3899.0
2022-11-07 15:40:00,462.94,462.94,461.52,462.24,6837.0,448.7392,448.7392,447.3628,448.0607,6837.0
2022-11-07 15:50:00,462.61,462.79,460.81,462.5,20433.0,448.4193,448.5938,446.6746,448.3127,20433.0
2022-11-08 09:30:00,464.99,464.99,462.1,462.1,3137.0,450.7263,450.7263,447.925,447.925,3137.0
2022-11-08 09:40:00,463.95,463.95,461.31,462.41,2742.0,449.7182,449.7182,447.1592,448.2255,2742.0
2022-11-08 09:50:00,462.7,466.74,462.7,465.03,2678.0,448.5066,452.4227,448.5066,450.7651,2678.0
2022-11-08 10:00:00,463.62,465.89,463.62,465.64,965.0,449.3984,451.5987,449.3984,451.3564,965.0
2022-11-08 10:10:00,464.81,466.15,464.81,465.97,2613.0,450.5519,451.8508,450.5519,451.6763,2613.0
2022-11-08 10:20:00,466.89,467.18,465.59,465.94,2400.0,452.5681,452.8492,451.3079,451.6472,2400.0
2022-11-08 10:30:00,467.5,467.66,467.5,467.66,279.0,453.1593,453.3144,453.1593,453.3144,279.0
2022-11-08 10:40:00,467.7,468.64,467.47,468.64,1000.0,453.3532,454.2644,453.1303,454.2644,1000.0
2022-11-08 10:50:00,467.78,468.73,467.39,468.72,2098.0,453.4307,454.3516,453.0527,454.3419,2098.0
2022-11-08 11:00:00,468.52,469.26,468.52,469.14,1520.0,454.1481,454.8654,454.1481,454.749,1520.0
2022-11-08 11:10:00,470.19,471.89,470.19,471.86,2253.0,455.7668,457.4147,455.7668,457.3856,2253.0
2022-11-08 11:20:00,470.59,472.0,470.59,470.81,3426.0,456.1546,457.5213,456.1546,456.3678,3426.0
2022-11-08 11:30:00,471.19,472.46,470.77,471.86,11843.0,456.7361,457.9672,456.329,457.3856,11843.0
2022-11-08 11:40:00,472.48,472.77,470.02,470.02,2800.0,457.9866,458.2677,455.602,455.602,2800.0
2022-11-08 11:50:00,470.31,471.04,469.81,470.05,26014.0,455.8831,456.5907,455.3985,455.6311,26014.0
2022-11-08 12:00:00,470.84,471.98,470.42,471.98,13638.0,456.3969,457.5019,455.9898,457.5019,13638.0
2022-11-08 12:10:00,472.14,472.21,470.0,470.0,4036.0,457.657,457.7249,455.5827,455.5827,4036.0
2022-11-08 12:20:00,469.59,469.7,468.67,469.7,2375.0,455.1852,455.2919,454.2934,455.2919,2375.0
2022-11-08 12:30:00,469.47,470.61,469.42,469.54,947.0,455.0689,456.1739,455.0204,455.1368,947.0
2022-11-08 12:40:00,470.01,470.01,469.81,469.81,200.0,455.5923,455.5923,455.3985,455.3985,200.0
2022-11-08 12:50:00,468.64,470.33,468.63,470.33,1245.0,454.2644,455.9025,454.2547,455.9025,1245.0
2022-11-08 13:00:00,469.95,471.27,469.93,470.16,2606.0,455.5342,456.8137,455.5148,455.7377,2606.0
2022-11-08 13:10:00,471.14,471.14,469.44,469.44,918.0,456.6877,456.6877,455.0398,455.0398,918.0
2022-11-08 13:20:00,469.42,469.42,466.36,466.39,4445.0,455.0204,455.0204,452.0543,452.0834,4445.0
2022-11-08 13:30:00,465.95,466.94,465.31,466.94,2129.0,451.6569,452.6165,451.0365,452.6165,2129.0
2022-11-08 13:40:00,466.83,467.02,465.96,466.08,2093.0,452.5099,452.6941,451.6666,451.7829,2093.0
2022-11-08 13:50:00,465.69,465.69,463.99,464.09,2402.0,451.4049,451.4049,449.757,449.8539,2402.0
2022-11-08 14:00:00,464.24,464.4,463.19,463.19,2792.0,449.9993,450.1544,448.9815,448.9815,2792.0
2022-11-08 14:10:00,463.08,463.79,462.8,462.97,5686.0,448.8749,449.5631,448.6035,448.7683,5686.0
2022-11-08 14:20:00,462.36,462.78,459.82,459.82,1600.0,448.177,448.5841,445.7149,445.7149,1600.0
2022-11-08 14:30:00,460.69,462.68,460.26,462.39,2620.0,446.5582,448.4872,446.1414,448.2061,2620.0
2022-11-08 14:40:00,462.4,464.84,462.4,464.77,2725.0,448.2158,450.5809,448.2158,450.5131,2725.0
2022-11-08 14:50:00,464.94,465.24,464.48,464.73,3159.0,450.6779,450.9687,450.232,450.4743,3159.0
2022-11-08 15:00:00,464.67,466.16,464.67,465.56,1569.0,450.4161,451.8604,450.4161,451.2788,1569.0
2022-11-08 15:10:00,465.34,466.22,465.34,466.22,300.0,451.0656,451.9186,451.0656,451.9186,300.0
2022-11-08 15:20:00,466.77,467.48,466.25,467.47,3589.0,452.4517,453.14,451.9477,453.1303,3589.0
2022-11-08 15:30:00,467.73,469.17,467.73,468.2,6546.0,453.3823,454.7781,453.3823,453.8379,6546.0
2022-11-08 15:40:00,468.04,469.21,467.87,468.91,8384.0,453.6828,454.8169,453.518,454.5261,8384.0
2022-11-08 15:50:00,468.74,469.01,466.19,467.59,28646.0,454.3613,454.623,451.8895,453.2466,28646.0
2022-11-09 09:30:00,463.39,465.07,461.63,461.63,6244.0,450.3825,452.0154,448.6719,448.6719,6244.0
2022-11-09 09:40:00,460.41,463.44,460.3,463.44,1582.0,447.4862,450.4311,447.3793,450.4311,1582.0
2022-11-09 09:50:00,463.0,463.0,460.87,460.87,800.0,450.0035,450.0035,447.9333,447.9333,800.0
2022-11-09 10:00:00,462.06,467.13,461.32,467.13,4405.0,449.0899,454.0176,448.3706,454.0176,4405.0
2022-11-09 10:10:00,466.68,467.84,465.89,467.65,3220.0,453.5802,454.7076,452.8124,454.523,3220.0
2022-11-09 10:20:00,468.2,469.9,467.68,467.68,2908.0,455.0575,456.7098,454.5521,454.5521,2908.0
2022-11-09 10:30:00,468.57,469.02,466.38,466.68,5745.0,455.4171,455.8545,453.2886,453.5802,5745.0
2022-11-09 10:40:00,466.79,466.79,465.23,466.5,1954.0,453.6871,453.6871,452.1709,453.4052,1954.0
2022-11-09 10:50:00,466.26,466.26,463.65,464.27,2125.0,453.172,453.172,450.6352,451.2378,2125.0
2022-11-09 11:00:00,464.19,466.02,464.12,466.02,2334.0,451.1601,452.9387,451.092,452.9387,2334.0
2022-11-09 11:10:00,466.56,466.93,465.97,466.77,2450.0,453.4636,453.8232,452.8901,453.6677,2450.0
2022-11-09 11:20:00,465.96,466.41,464.12,464.12,4300.0,452.8804,453.3178,451.092,451.092,4300.0
2022-11-09 11:30:00,464.12,464.56,463.41,464.07,4750.0,451.092,451.5197,450.402,451.0434,4750.0
2022-11-09 11:40:00,464.71,466.56,464.71,465.96,3087.0,451.6655,453.4636,451.6655,452.8804,3087.0
2022-11-09 11:50:00,465.9,466.09,465.22,465.23,1300.0,452.8221,453.0067,452.1612,452.1709,1300.0
2022-11-09 12:00:00,464.77,465.76,464.4,464.91,3778.0,451.7238,452.686,451.3642,451.8599,3778.0
2022-11-09 12:10:00,464.67,464.95,463.86,464.69,1201.0,451.6266,451.8987,450.8393,451.646,1201.0
2022-11-09 12:20:00,464.5,465.54,464.47,465.5,3171.0,451.4614,452.4722,451.4322,452.4333,3171.0
2022-11-09 12:30:00,465.99,466.36,465.28,465.36,2600.0,452.9096,453.2692,452.2195,452.2972,2600.0
2022-11-09 12:40:00,465.25,465.25,464.45,465.0,1315.0,452.1903,452.1903,451.4128,451.9473,1315.0
2022-11-09 12:50:00,465.53,466.47,465.32,466.47,2000.0,452.4625,453.3761,452.2584,453.3761,2000.0
2022-11-09 13:00:00,466.05,466.67,464.46,464.67,1900.0,452.9679,453.5705,451.4225,451.6266,1900.0
2022-11-09 13:10:00,464.36,465.96,464.35,465.6,600.0,451.3253,452.8804,451.3156,452.5305,600.0
2022-11-09 13:20:00,465.7,466.27,465.36,465.75,1600.0,452.6277,453.1817,452.2972,452.6763,1600.0
2022-11-09 13:30:00,464.75,464.84,463.26,463.27,2400.0,451.7044,451.7918,450.2562,450.2659,2400.0
2022-11-09 13:40:00,463.42,464.34,463.01,463.61,3407.0,450.4117,451.3059,450.0132,450.5964,3407.0
2022-11-09 13:50:00,463.49,463.57,462.68,463.57,1200.0,450.4797,450.5575,449.6925,450.5575,1200.0
2022-11-09 14:00:00,463.71,465.22,463.5,465.15,2158.0,450.6936,452.1612,450.4894,452.0931,2158.0
2022-11-09 14:10:00,464.96,465.46,464.6,465.16,1700.0,451.9085,452.3944,451.5586,452.1029,1700.0
2022-11-09 14:20:00,465.17,465.93,464.6,465.21,2211.0,452.1126,452.8512,451.5586,452.1514,2211.0
2022-11-09 14:30:00,465.11,465.16,463.47,463.47,1200.0,452.0543,452.1029,450.4603,450.4603,1200.0
2022-11-09 14:40:00,463.58,464.31,462.88,463.01,2125.0,450.5672,451.2767,449.8869,450.0132,2125.0
2022-11-09 14:50:00,462.97,463.59,462.27,463.13,1659.0,449.9743,450.5769,449.294,450.1298,1659.0
2022-11-09 15:00:00,463.85,465.33,463.69,464.77,1714.0,450.8296,452.2681,450.6741,451.7238,1714.0
2022-11-09 15:10:00,464.95,465.04,464.41,465.04,1600.0,451.8987,451.9862,451.3739,451.9862,1600.0
2022-11-09 15:20:00,464.95,464.95,463.62,464.5,2565.0,451.8987,451.8987,450.6061,451.4614,2565.0
2022-11-09 15:30:00,464.62,465.12,463.54,464.63,6408.0,451.578,452.064,450.5283,451.5877,6408.0
2022-11-09 15:40:00,463.78,464.14,462.93,463.3,5461.0,450.7616,451.1115,449.9354,450.2951,5461.0
2022-11-09 15:50:00,463.6,465.43,463.6,464.38,22329.0,450.5866,452.3653,450.5866,451.3447,22329.0
2022-11-10 09:30:00,489.89,497.63,489.89,497.0,14524.0,476.1387,483.6614,476.1387,483.0491,14524.0
2022-11-10 09:40:00,497.35,497.4,489.61,494.43,16026.0,483.3893,483.4379,475.8665,480.5512,16026.0
2022-11-10 09:50:00,494.17,495.39,492.6,495.0,7874.0,480.2985,481.4843,478.7726,481.1052,7874.0
2022-11-10 10:00:00,495.56,496.44,494.02,494.78,27742.0,481.6495,482.5048,480.1527,480.8914,27742.0
2022-11-10 10:10:00,494.76,497.62,493.9,496.48,9790.0,480.872,483.6517,480.0361,482.5437,9790.0
2022-11-10 10:20:00,496.23,499.07,496.14,498.8,6426.0,482.3007,485.061,482.2132,484.7986,6426.0
2022-11-10 10:30:00,498.45,498.99,496.1,497.06,4900.0,484.4584,484.9832,482.1744,483.1074,4900.0
2022-11-10 10:40:00,495.99,497.69,495.98,497.69,3925.0,482.0674,483.7197,482.0577,483.7197,3925.0
2022-11-10 10:50:00,497.73,500.87,497.73,500.87,13765.0,483.7586,486.8105,483.7586,486.8105,13765.0
2022-11-10 11:00:00,501.37,501.65,499.97,500.56,10265.0,487.2964,487.5686,485.9357,486.5092,10265.0
2022-11-10 11:10:00,499.52,503.85,499.52,503.85,4678.0,485.4984,489.7068,485.4984,489.7068,4678.0
2022-11-10 11:20:00,503.82,505.51,503.6,505.17,5007.0,489.6777,491.3202,489.4638,490.9898,5007.0
2022-11-10 11:30:00,505.21,508.84,505.2,508.84,26275.0,491.0286,494.5567,491.0189,494.5567,26275.0
2022-11-10 11:40:00,508.15,509.5,507.47,508.84,6225.0,493.8861,495.1982,493.2252,494.5567,6225.0
2022-11-10 11:50:00,508.55,510.39,507.99,509.93,6050.0,494.2749,496.0632,493.7306,495.6161,6050.0
2022-11-10 12:00:00,509.53,509.88,508.09,508.81,3129.0,495.2274,495.5676,493.8278,494.5276,3129.0
2022-11-10 12:10:00,508.8,508.8,507.37,507.59,1098.0,494.5179,494.5179,493.128,493.3418,1098.0
2022-11-10 12:20:00,507.31,508.38,507.23,507.7,1467.0,493.0697,494.1097,492.9919,493.4487,1467.0
2022-11-10 12:30:00,507.89,507.89,505.54,505.9,2702.0,493.6334,493.6334,491.3494,491.6993,2702.0
2022-11-10 12:40:00,505.35,505.89,502.91,502.91,1600.0,491.1647,491.6896,488.7932,488.7932,1600.0
2022-11-10 12:50:00,503.88,504.51,503.88,504.51,300.0,489.736,490.3483,489.736,490.3483,300.0
2022-11-10 13:00:00,504.27,505.97,504.27,505.97,2918.0,490.115,491.7673,490.115,491.7673,2918.0
2022-11-10 13:10:00,505.95,506.72,505.75,506.29,1978.0,491.7479,492.4963,491.5535,492.0783,1978.0
2022-11-10 13:20:00,505.76,505.94,504.97,505.47,858.0,491.5632,491.7381,490.7954,491.2813,858.0
2022-11-10 13:30:00,505.65,506.0,505.31,505.79,3833.0,491.4563,491.7965,491.1258,491.5924,3833.0
2022-11-10 13:40:00,505.45,506.85,505.45,506.85,600.0,491.2619,492.6226,491.2619,492.6226,600.0
2022-11-10 13:50:00,506.69,506.69,505.68,505.68,1000.0,492.4671,492.4671,491.4854,491.4854,1000.0
2022-11-10 14:00:00,505.9,506.23,504.4,504.4,10193.0,491.6993,492.02,490.2414,490.2414,10193.0
2022-11-10 14:10:00,504.52,504.97,503.54,503.54,1891.0,490.358,490.7954,489.4055,489.4055,1891.0
2022-11-10 14:20:00,503.44,504.26,502.84,504.15,1100.0,489.3083,490.1053,488.7252,489.9984,1100.0
2022-11-10 14:30:00,503.91,504.02,502.66,503.33,2418.0,489.7651,489.872,488.5502,489.2014,2418.0
2022-11-10 14:40:00,503.26,503.26,502.56,503.08,848.0,489.1334,489.1334,488.453,488.9584,848.0
2022-11-10 14:50:00,503.11,504.21,503.11,504.21,900.0,488.9876,490.0567,488.9876,490.0567,900.0
2022-11-10 15:00:00,504.14,505.17,504.12,505.17,700.0,489.9887,490.9898,489.9692,490.9898,700.0
2022-11-10 15:10:00,505.54,506.61,505.54,506.16,1710.0,491.3494,492.3893,491.3494,491.952,1710.0
2022-11-10 15:20:00,506.14,507.04,505.63,506.84,3975.0,491.9325,492.8073,491.4369,492.6129,3975.0
2022-11-10 15:30:00,506.82,507.56,506.7,507.43,4378.0,492.5934,493.3127,492.4768,493.1863,4378.0
2022-11-10 15:40:00,507.36,510.19,507.35,510.08,11078.0,493.1183,495.8689,493.1086,495.7619,11078.0
2022-11-10 15:50:00,510.2,512.37,509.3,509.52,45016.0,495.8786,497.9877,495.0038,495.2177,45016.0
2022-11-11 09:30:00,513.91,513.91,509.01,511.56,9817.0,499.4844,499.4844,494.722,497.2004,9817.0
2022-11-11 09:40:00,509.89,517.19,509.88,517.06,4158.0,495.5773,502.6724,495.5676,502.546,4158.0
2022-11-11 09:50:00,517.72,518.29,514.95,516.99,8117.0,503.1875,503.7415,500.4952,502.478,8117.0
2022-11-11 10:00:00,516.1,518.54,513.57,517.62,7076.0,501.613,503.9845,499.154,503.0903,7076.0
2022-11-11 10:10:00,516.73,520.68,516.72,518.91,9734.0,502.2253,506.0644,502.2156,504.3441,9734.0
2022-11-11 10:20:00,518.81,522.24,517.73,522.17,5989.0,504.2469,507.5806,503.1972,507.5126,5989.0
2022-11-11 10:30:00,521.54,521.66,516.61,519.02,14718.0,506.9003,507.0169,502.1086,504.451,14718.0
2022-11-11 10:40:00,517.99,520.44,517.59,520.06,1735.0,503.4499,505.8311,503.0611,505.4618,1735.0
2022-11-11 10:50:00,520.06,520.52,517.83,518.46,3689.0,505.4618,505.9089,503.2944,503.9067,3689.0
2022-11-11 11:00:00,518.7,519.02,514.55,514.56,2188.0,504.14,504.451,500.1065,500.1162,2188.0
2022-11-11 11:10:00,513.28,515.04,512.36,514.59,1474.0,498.8721,500.5827,497.9779,500.1453,1474.0
2022-11-11 11:20:00,515.38,515.87,512.9,512.9,2309.0,500.9132,501.3894,498.5028,498.5028,2309.0
2022-11-11 11:30:00,512.43,513.95,512.37,512.49,3200.0,498.046,499.5233,497.9877,498.1043,3200.0
2022-11-11 11:40:00,512.9,513.69,511.06,512.34,1400.0,498.5028,499.2706,496.7144,497.9585,1400.0
2022-11-11 11:50:00,513.12,513.16,511.51,512.31,2300.0,498.7166,498.7555,497.1518,497.9293,2300.0
2022-11-11 12:00:00,511.48,511.95,510.96,511.55,2716.0,497.1226,497.5794,496.6172,497.1907,2716.0
2022-11-11 12:10:00,513.61,514.23,512.96,514.23,615.0,499.1929,499.7954,498.5611,499.7954,615.0
2022-11-11 12:20:00,513.3,513.85,512.0,513.05,1800.0,498.8916,499.4261,497.628,498.6486,1800.0
2022-11-11 12:30:00,513.03,514.33,511.6,512.71,2086.0,498.6291,499.8926,497.2393,498.3181,2086.0
2022-11-11 12:40:00,511.7,512.89,511.49,512.08,2242.0,497.3365,498.4931,497.1324,497.7058,2242.0
2022-11-11 12:50:00,512.92,513.63,512.81,512.81,1700.0,498.5222,499.2123,498.4153,498.4153,1700.0
2022-11-11 13:00:00,513.21,514.46,513.17,514.28,2100.0,498.8041,500.019,498.7652,499.844,2100.0
2022-11-11 13:10:00,514.9,515.87,514.4,515.87,3500.0,500.4466,501.3894,499.9607,501.3894,3500.0
2022-11-11 13:20:00,515.19,515.93,515.0,515.51,1700.0,500.7285,501.4477,500.5438,501.0395,1700.0
2022-11-11 13:30:00,515.41,516.76,514.56,514.57,2700.0,500.9423,502.2544,500.1162,500.1259,2700.0
2022-11-11 13:40:00,515.0,515.59,514.45,514.94,2111.0,500.5438,501.1173,500.0093,500.4855,2111.0
2022-11-11 13:50:00,515.3,515.31,514.76,514.76,1501.0,500.8354,500.8451,500.3106,500.3106,1501.0
2022-11-11 14:00:00,515.35,515.81,514.71,515.43,2715.0,500.884,501.3311,500.262,500.9618,2715.0
2022-11-11 14:10:00,515.0,515.1,513.87,513.94,3816.0,500.5438,500.641,499.4456,499.5136,3816.0
2022-11-11 14:20:00,514.07,516.07,514.06,516.07,4999.0,499.6399,501.5838,499.6302,501.5838,4999.0
2022-11-11 14:30:00,515.46,517.19,515.37,516.85,1800.0,500.9909,502.6724,500.9034,502.3419,1800.0
2022-11-11 14:40:00,516.97,517.05,515.23,515.23,4633.0,502.4585,502.5363,500.7674,500.7674,4633.0
2022-11-11 14:50:00,515.33,516.48,514.96,516.09,2498.0,500.8646,501.9823,500.505,501.6032,2498.0
2022-11-11 15:00:00,515.76,516.24,514.0,514.82,6147.0,501.2825,501.749,499.5719,500.3689,6147.0
2022-11-11 15:10:00,514.32,514.64,513.16,514.25,5333.0,499.8829,500.1939,498.7555,499.8149,5333.0
2022-11-11 15:20:00,514.25,515.33,514.1,515.33,3299.0,499.8149,500.8646,499.6691,500.8646,3299.0
2022-11-11 15:30:00,515.2,515.59,513.37,514.13,5025.0,500.7382,501.1173,498.9596,499.6983,5025.0
2022-11-11 15:40:00,514.23,515.24,514.07,515.21,7442.0,499.7954,500.7771,499.6399,500.7479,7442.0
2022-11-11 15:50:00,515.4,516.84,511.5,512.09,35665.0,500.9326,502.3322,497.1421,497.7155,35665.0
2022-11-14 09:30:00,507.96,511.05,506.35,508.79,10401.0,493.7014,496.7047,492.1366,494.5081,10401.0
2022-11-14 09:40:00,506.89,506.89,502.02,502.17,1132.0,492.6615,492.6615,487.9282,488.074,1132.0
2022-11-14 09:50:00,504.36,507.51,504.35,506.72,1600.0,490.2025,493.2641,490.1928,492.4963,1600.0
2022-11-14 10:00:00,506.71,509.29,500.88,501.05,9712.0,492.4865,494.9941,486.8202,486.9854,9712.0
2022-11-14 10:10:00,500.92,502.82,500.1,500.84,7722.0,486.8591,488.7057,486.0621,486.7813,7722.0
2022-11-14 10:20:00,499.42,500.15,496.76,497.23,1736.0,485.4012,486.1107,482.8158,483.2726,1736.0
2022-11-14 10:30:00,496.65,497.7,496.38,496.63,2000.0,482.7089,483.7294,482.4465,482.6895,2000.0
2022-11-14 10:40:00,498.18,499.51,496.23,496.23,3978.0,484.196,485.4886,482.3007,482.3007,3978.0
2022-11-14 10:50:00,496.01,497.9,496.01,497.25,1124.0,482.0869,483.9238,482.0869,483.2921,1124.0
2022-11-14 11:00:00,496.68,497.62,496.68,497.53,2084.0,482.7381,483.6517,482.7381,483.5642,2084.0
2022-11-14 11:10:00,496.91,496.91,493.78,494.71,1200.0,482.9616,482.9616,479.9195,480.8234,1200.0
2022-11-14 11:20:00,495.3,497.77,494.87,497.55,5276.0,481.3968,483.7975,480.9789,483.5837,5276.0
2022-11-14 11:30:00,497.56,500.8,496.13,499.18,4897.0,483.5934,486.7424,482.2035,485.1679,4897.0
2022-11-14 11:40:00,499.18,500.06,499.0,499.28,8810.0,485.1679,486.0232,484.993,485.2651,8810.0
2022-11-14 11:50:00,498.53,498.53,496.91,497.6,1301.0,484.5361,484.5361,482.9616,483.6323,1301.0
2022-11-14 12:00:00,497.62,498.33,497.2,497.71,7894.0,483.6517,484.3418,483.2435,483.7392,7894.0
2022-11-14 12:10:00,497.05,498.33,497.05,497.68,3765.0,483.0977,484.3418,483.0977,483.71,3765.0
2022-11-14 12:20:00,497.13,497.98,496.44,497.28,2600.0,483.1754,484.0016,482.5048,483.3212,2600.0
2022-11-14 12:30:00,497.27,497.85,497.24,497.41,7523.0,483.3115,483.8752,483.2824,483.4476,7523.0
2022-11-14 12:40:00,497.42,497.62,497.0,497.31,4354.0,483.4573,483.6517,483.0491,483.3504,4354.0
2022-11-14 12:50:00,497.4,497.66,496.8,497.14,9388.0,483.4379,483.6906,482.8547,483.1852,9388.0
2022-11-14 13:00:00,497.06,498.57,497.05,497.64,17955.0,483.1074,484.575,483.0977,483.6711,17955.0
2022-11-14 13:10:00,497.86,498.05,496.89,497.47,8666.0,483.885,484.0696,482.9422,483.5059,8666.0
2022-11-14 13:20:00,497.78,499.21,497.51,498.58,3871.0,483.8072,485.1971,483.5448,484.5847,3871.0
2022-11-14 13:30:00,498.63,498.63,497.45,497.73,8120.0,484.6333,484.6333,483.4865,483.7586,8120.0
2022-11-14 13:40:00,498.0,499.04,497.0,499.04,4228.0,484.021,485.0318,483.0491,485.0318,4228.0
2022-11-14 13:50:00,498.66,499.47,498.39,498.94,9005.0,484.6625,485.4498,484.4001,484.9346,9005.0
2022-11-14 14:00:00,499.0,499.07,498.08,498.13,12020.0,484.993,485.061,484.0988,484.1474,12020.0
2022-11-14 14:10:00,498.3,499.51,498.19,499.51,6511.0,484.3126,485.4886,484.2057,485.4886,6511.0
2022-11-14 14:20:00,499.6,499.64,498.64,499.36,11668.0,485.5761,485.615,484.6431,485.3429,11668.0
2022-11-14 14:30:00,499.32,499.45,497.45,497.45,9898.0,485.304,485.4303,483.4865,483.4865,9898.0
2022-11-14 14:40:00,497.68,497.68,496.7,496.77,5143.0,483.71,483.71,482.7575,482.8256,5143.0
2022-11-14 14:50:00,496.53,497.16,496.52,496.59,3620.0,482.5923,483.2046,482.5826,482.6506,3620.0
2022-11-14 15:00:00,497.08,498.44,497.08,497.83,4881.0,483.1269,484.4487,483.1269,483.8558,4881.0
2022-11-14 15:10:00,497.25,497.25,494.97,495.82,7204.0,483.2921,483.2921,481.0761,481.9022,7204.0
2022-11-14 15:20:00,495.81,496.33,495.1,495.86,3791.0,481.8925,482.3979,481.2024,481.9411,3791.0
2022-11-14 15:30:00,495.68,495.68,493.15,494.47,11128.0,481.7661,481.7661,479.3072,480.5901,11128.0
2022-11-14 15:40:00,494.55,494.58,492.29,492.43,10264.0,480.6679,480.697,478.4713,478.6074,10264.0
2022-11-14 15:50:00,492.35,493.71,491.45,492.23,38494.0,478.5296,479.8514,477.6549,478.413,38494.0
2022-11-15 09:30:00,507.46,509.9,505.92,508.06,5107.0,493.2155,495.587,491.7187,493.7986,5107.0
2022-11-15 09:40:00,508.29,508.97,505.27,505.27,3055.0,494.0222,494.6831,491.087,491.087,3055.0
2022-11-15 09:50:00,506.01,509.0,505.75,508.28,4089.0,491.8062,494.7123,491.5535,494.0125,4089.0
2022-11-15 10:00:00,509.63,509.63,506.25,506.25,4390.0,495.3246,495.3246,492.0394,492.0394,4390.0
2022-11-15 10:10:00,505.84,507.31,504.98,504.98,2080.0,491.641,493.0697,490.8051,490.8051,2080.0
2022-11-15 10:20:00,504.77,507.35,503.3,506.98,16196.0,490.601,493.1086,489.1723,492.749,16196.0
2022-11-15 10:30:00,507.33,507.33,505.78,506.06,713.0,493.0891,493.0891,491.5826,491.8548,713.0
2022-11-15 10:40:00,505.27,506.77,505.06,506.45,4792.0,491.087,492.5449,490.8829,492.2338,4792.0
2022-11-15 10:50:00,506.05,507.56,505.82,507.03,2352.0,491.8451,493.3127,491.6215,492.7976,2352.0
2022-11-15 11:00:00,506.42,508.5,505.5,507.72,1620.0,492.2047,494.2263,491.3105,493.4682,1620.0
2022-11-15 11:10:00,507.32,508.14,505.74,506.71,2161.0,493.0794,493.8764,491.5438,492.4865,2161.0
2022-11-15 11:20:00,505.0,505.39,504.81,504.81,500.0,490.8245,491.2036,490.6399,490.6399,500.0
2022-11-15 11:30:00,506.4,507.89,506.4,507.25,3201.0,492.1852,493.6334,492.1852,493.0114,3201.0
2022-11-15 11:40:00,507.35,507.79,506.16,507.23,3903.0,493.1086,493.5362,491.952,492.9919,3903.0
2022-11-15 11:50:00,507.38,508.09,506.26,507.78,1779.0,493.1377,493.8278,492.0492,493.5265,1779.0
2022-11-15 12:00:00,507.3,507.47,505.75,507.34,2213.0,493.06,493.2252,491.5535,493.0989,2213.0
2022-11-15 12:10:00,506.92,507.94,506.91,507.27,1891.0,492.6906,493.682,492.6809,493.0308,1891.0
2022-11-15 12:20:00,507.62,507.62,506.52,507.05,2511.0,493.371,493.371,492.3019,492.817,2511.0
2022-11-15 12:30:00,506.86,507.55,506.86,507.18,1318.0,492.6323,493.303,492.6323,492.9433,1318.0
2022-11-15 12:40:00,506.88,507.53,506.46,507.53,800.0,492.6518,493.2835,492.2436,493.2835,800.0
2022-11-15 12:50:00,506.82,507.05,506.42,506.6,1228.0,492.5934,492.817,492.2047,492.3796,1228.0
2022-11-15 13:00:00,505.92,506.84,505.92,506.05,1571.0,491.7187,492.6129,491.7187,491.8451,1571.0
2022-11-15 13:10:00,505.89,505.89,503.98,503.98,4697.0,491.6896,491.6896,489.8332,489.8332,4697.0
2022-11-15 13:20:00,503.88,503.88,501.68,501.69,2101.0,489.736,489.736,487.5977,487.6074,2101.0
2022-11-15 13:30:00,501.31,502.47,499.54,500.68,1488.0,487.2381,488.3656,485.5178,486.6258,1488.0
2022-11-15 13:40:00,499.92,503.29,499.91,501.96,1284.0,485.8871,489.1625,485.8774,487.8699,1284.0
2022-11-15 13:50:00,501.36,503.17,501.07,501.07,2536.0,487.2867,489.0459,487.0049,487.0049,2536.0
2022-11-15 14:00:00,501.84,501.84,499.83,501.07,1450.0,487.7532,487.7532,485.7997,487.0049,1450.0
2022-11-15 14:10:00,501.69,504.43,501.45,504.11,2029.0,487.6074,490.2705,487.3742,489.9595,2029.0
2022-11-15 14:20:00,504.64,506.5,504.15,505.4,3600.0,490.4746,492.2824,489.9984,491.2133,3600.0
2022-11-15 14:30:00,504.95,505.96,504.59,505.27,2702.0,490.7759,491.7576,490.426,491.087,2702.0
2022-11-15 14:40:00,505.47,505.51,504.67,504.67,927.0,491.2813,491.3202,490.5038,490.5038,927.0
2022-11-15 14:50:00,505.02,507.73,505.02,507.22,1400.0,490.844,493.4779,490.844,492.9822,1400.0
2022-11-15 15:00:00,507.69,508.13,506.74,506.86,4877.0,493.439,493.8667,492.5157,492.6323,4877.0
2022-11-15 15:10:00,506.4,507.05,506.02,506.29,1000.0,492.1852,492.817,491.8159,492.0783,1000.0
2022-11-15 15:20:00,506.65,506.86,505.66,505.66,2000.0,492.4282,492.6323,491.466,491.466,2000.0
2022-11-15 15:30:00,505.44,505.6,504.72,505.17,4719.0,491.2522,491.4077,490.5524,490.9898,4719.0
2022-11-15 15:40:00,505.07,505.07,503.94,504.09,2478.0,490.8926,490.8926,489.7943,489.9401,2478.0
2022-11-15 15:50:00,503.29,504.38,502.74,503.0,17753.0,489.1625,490.2219,488.628,488.8807,17753.0
2022-11-16 09:30:00,500.63,500.64,500.63,500.64,3443.0,486.5772,486.5869,486.5772,486.5869,3443.0
2022-11-16 09:40:00,500.25,502.4,499.48,500.93,3120.0,486.2079,488.2975,485.4595,486.8688,3120.0
2022-11-16 09:50:00,500.1,500.1,498.02,498.62,3471.0,486.0621,486.0621,484.0405,484.6236,3471.0
2022-11-16 10:00:00,499.52,502.31,498.74,499.43,4056.0,485.4984,488.21,484.7403,485.4109,4056.0
2022-11-16 10:10:00,500.12,500.93,498.77,499.61,2300.0,486.0815,486.8688,484.7694,485.5858,2300.0
2022-11-16 10:20:00,499.6,501.18,499.14,499.14,2550.0,485.5761,487.1118,485.129,485.129,2550.0
2022-11-16 10:30:00,498.83,499.22,497.59,497.89,2702.0,484.8277,485.2068,483.6225,483.9141,2702.0
2022-11-16 10:40:00,496.6,497.6,496.47,496.86,700.0,482.6603,483.6323,482.534,482.913,700.0
2022-11-16 10:50:00,496.33,497.38,495.65,497.38,797.0,482.3979,483.4184,481.737,483.4184,797.0
2022-11-16 11:00:00,497.7,497.73,497.38,497.38,400.0,483.7294,483.7586,483.4184,483.4184,400.0
2022-11-16 11:10:00,497.61,498.95,497.38,498.8,2100.0,483.642,484.9444,483.4184,484.7986,2100.0
2022-11-16 11:20:00,499.38,501.3,499.38,500.21,2400.0,485.3623,487.2284,485.3623,486.169,2400.0
2022-11-16 11:30:00,500.3,501.33,499.81,500.63,3600.0,486.2565,487.2576,485.7802,486.5772,3600.0
2022-11-16 11:40:00,501.12,502.67,501.12,502.67,2200.0,487.0534,488.5599,487.0534,488.5599,2200.0
2022-11-16 11:50:00,502.09,502.28,501.35,501.91,1400.0,487.9962,488.1809,487.277,487.8213,1400.0
2022-11-16 12:00:00,500.98,501.4,500.84,501.4,903.0,486.9174,487.3256,486.7813,487.3256,903.0
2022-11-16 12:10:00,502.08,502.59,501.56,501.62,2168.0,487.9865,488.4822,487.4811,487.5394,2168.0
2022-11-16 12:20:00,501.5,502.84,501.27,502.62,1900.0,487.4228,488.7252,487.1992,488.5113,1900.0
2022-11-16 12:30:00,502.27,503.0,501.72,502.72,1000.0,488.1712,488.8807,487.6366,488.6085,1000.0
2022-11-16 12:40:00,502.47,504.8,502.47,504.8,1733.0,488.3656,490.6301,488.3656,490.6301,1733.0
2022-11-16 12:50:00,504.68,504.91,503.66,503.66,1400.0,490.5135,490.7371,489.5221,489.5221,1400.0
2022-11-16 13:00:00,503.61,505.09,503.6,505.09,1100.0,489.4736,490.912,489.4638,490.912,1100.0
2022-11-16 13:10:00,505.09,505.78,505.09,505.66,700.0,490.912,491.5826,490.912,491.466,700.0
2022-11-16 13:20:00,505.14,505.66,505.02,505.66,937.0,490.9606,491.466,490.844,491.466,937.0
2022-11-16 13:30:00,505.7,506.29,504.45,504.59,2310.0,491.5049,492.0783,490.29,490.426,2310.0
2022-11-16 13:40:00,504.61,505.45,504.38,504.74,1402.0,490.4455,491.2619,490.2219,490.5718,1402.0
2022-11-16 13:50:00,504.61,504.71,503.76,504.26,1187.0,490.4455,490.5427,489.6193,490.1053,1187.0
2022-11-16 14:00:00,504.16,505.27,504.16,505.08,700.0,490.0081,491.087,490.0081,490.9023,700.0
2022-11-16 14:10:00,505.33,505.48,504.72,505.36,1939.0,491.1453,491.2911,490.5524,491.1744,1939.0
2022-11-16 14:20:00,505.81,506.89,505.3,506.49,1400.0,491.6118,492.6615,491.1161,492.2727,1400.0
2022-11-16 14:30:00,506.21,507.31,505.02,506.62,3605.0,492.0006,493.0697,490.844,492.3991,3605.0
2022-11-16 14:40:00,506.43,506.74,506.11,506.21,1002.0,492.2144,492.5157,491.9034,492.0006,1002.0
2022-11-16 14:50:00,506.49,506.76,506.31,506.59,900.0,492.2727,492.5351,492.0978,492.3699,900.0
2022-11-16 15:00:00,506.53,506.81,504.6,505.25,1901.0,492.3116,492.5837,490.4358,491.0675,1901.0
2022-11-16 15:10:00,505.2,505.63,504.44,504.85,3539.0,491.0189,491.4369,490.2803,490.6787,3539.0
2022-11-16 15:20:00,504.96,506.1,504.58,505.78,3665.0,490.7857,491.8937,490.4163,491.5826,3665.0
2022-11-16 15:30:00,506.09,506.57,505.37,506.25,4111.0,491.8839,492.3505,491.1841,492.0394,4111.0
2022-11-16 15:40:00,506.54,508.09,506.05,507.12,6822.0,492.3213,493.8278,491.8451,492.885,6822.0
2022-11-16 15:50:00,507.7,508.62,506.82,507.37,26332.0,493.4487,494.3429,492.5934,493.128,26332.0
2022-11-17 09:30:00,498.55,502.05,494.53,495.3,5069.0,484.5556,487.9573,480.6484,481.3968,5069.0
2022-11-17 09:40:00,494.72,497.37,493.45,497.37,1757.0,480.8331,483.4087,479.5987,483.4087,1757.0
2022-11-17 09:50:00,495.23,495.23,492.37,494.05,2536.0,481.3288,481.3288,478.5491,480.1819,2536.0
2022-11-17 10:00:00,492.24,495.19,491.74,494.85,1764.0,478.4227,481.2899,477.9367,480.9594,1764.0
2022-11-17 10:10:00,495.46,496.08,494.87,495.47,1887.0,481.5523,482.1549,480.9789,481.562,1887.0
2022-11-17 10:20:00,495.32,496.3,493.57,493.57,1100.0,481.4163,482.3687,479.7154,479.7154,1100.0
2022-11-17 10:30:00,492.63,493.36,491.38,491.65,2563.0,478.8018,479.5113,477.5869,477.8493,2563.0
2022-11-17 10:40:00,491.72,492.42,491.03,491.03,2430.0,477.9173,478.5977,477.2467,477.2467,2430.0
2022-11-17 10:50:00,491.63,491.73,489.4,489.56,700.0,477.8298,477.927,475.6624,475.8179,700.0
2022-11-17 11:00:00,489.96,490.09,488.82,489.64,2580.0,476.2067,476.3331,475.0987,475.8957,2580.0
2022-11-17 11:10:00,488.92,489.11,488.92,489.01,500.0,475.1959,475.3806,475.1959,475.2834,500.0
2022-11-17 11:20:00,489.35,490.25,488.48,490.24,604.0,475.6138,476.4886,474.7683,476.4789,604.0
2022-11-17 11:30:00,489.97,490.8,489.78,490.32,1151.0,476.2164,477.0231,476.0318,476.5566,1151.0
2022-11-17 11:40:00,490.4,490.43,490.15,490.19,830.0,476.6344,476.6635,476.3914,476.4303,830.0
2022-11-17 11:50:00,490.72,490.77,490.36,490.36,302.0,476.9454,476.994,476.5955,476.5955,302.0
2022-11-17 12:00:00,493.59,494.02,493.05,493.61,500.0,479.7348,480.1527,479.21,479.7543,500.0
2022-11-17 12:10:00,493.59,494.28,493.59,493.89,1300.0,479.7348,480.4054,479.7348,480.0264,1300.0
2022-11-17 12:20:00,492.71,493.41,492.28,493.41,873.0,478.8795,479.5599,478.4616,479.5599,873.0
2022-11-17 12:30:00,492.69,492.69,492.1,492.41,700.0,478.8601,478.8601,478.2866,478.5879,700.0
2022-11-17 12:40:00,492.42,493.32,492.07,493.1,1616.0,478.5977,479.4724,478.2575,479.2586,1616.0
2022-11-17 12:50:00,493.38,495.1,493.38,495.1,800.0,479.5307,481.2024,479.5307,481.2024,800.0
2022-11-17 13:00:00,495.15,495.15,493.4,493.4,900.0,481.251,481.251,479.5501,479.5501,900.0
2022-11-17 13:10:00,494.14,494.75,493.81,494.75,1322.0,480.2694,480.8623,479.9486,480.8623,1322.0
2022-11-17 13:20:00,494.49,494.49,493.46,493.85,5300.0,480.6096,480.6096,479.6085,479.9875,5300.0
2022-11-17 13:30:00,493.53,494.22,493.24,493.81,1701.0,479.6765,480.3471,479.3946,479.9486,1701.0
2022-11-17 13:40:00,493.76,494.07,493.24,493.24,2112.0,479.9,480.2013,479.3946,479.3946,2112.0
2022-11-17 13:50:00,492.52,493.06,491.96,493.06,2707.0,478.6949,479.2197,478.1506,479.2197,2707.0
2022-11-17 14:00:00,493.01,493.69,492.54,492.58,600.0,479.1711,479.832,478.7143,478.7532,600.0
2022-11-17 14:10:00,492.12,492.12,490.85,491.02,755.0,478.3061,478.3061,477.0717,477.237,755.0
2022-11-17 14:20:00,490.54,491.12,490.29,491.12,1207.0,476.7704,477.3341,476.5274,477.3341,1207.0
2022-11-17 14:30:00,491.03,491.03,490.47,490.47,820.0,477.2467,477.2467,476.7024,476.7024,820.0
2022-11-17 14:40:00,489.65,490.87,489.12,490.87,1421.0,475.9054,477.0912,475.3903,477.0912,1421.0
2022-11-17 14:50:00,490.35,491.04,490.07,490.23,1650.0,476.5858,477.2564,476.3136,476.4691,1650.0
2022-11-17 15:00:00,490.0,490.31,488.97,489.11,1987.0,476.2456,476.5469,475.2445,475.3806,1987.0
2022-11-17 15:10:00,488.97,488.97,487.37,488.02,1908.0,475.2445,475.2445,473.6894,474.3212,1908.0
2022-11-17 15:20:00,487.68,488.63,487.65,487.65,1150.0,473.9907,474.914,473.9616,473.9616,1150.0
2022-11-17 15:30:00,488.49,488.65,488.49,488.65,600.0,474.778,474.9335,474.778,474.9335,600.0
2022-11-17 15:40:00,488.71,490.69,488.69,490.69,3013.0,474.9918,476.9162,474.9724,476.9162,3013.0
2022-11-17 15:50:00,490.82,491.5,489.5,491.5,15489.0,477.0426,477.7035,475.7596,477.7035,15489.0
2022-11-18 09:30:00,503.49,503.49,497.51,497.52,12926.0,489.3569,489.3569,483.5448,483.5545,12926.0
2022-11-18 09:40:00,499.53,499.53,496.44,496.45,1700.0,485.5081,485.5081,482.5048,482.5145,1700.0
2022-11-18 09:50:00,496.96,498.68,496.51,497.08,8437.0,483.0102,484.6819,482.5729,483.1269,8437.0
2022-11-18 10:00:00,496.65,497.45,494.37,495.26,4522.0,482.7089,483.4865,480.4929,481.3579,4522.0
2022-11-18 10:10:00,494.44,494.44,492.14,492.22,1787.0,480.561,480.561,478.3255,478.4033,1787.0
2022-11-18 10:20:00,492.91,493.05,489.55,490.68,3357.0,479.0739,479.21,475.8082,476.9065,3357.0
2022-11-18 10:30:00,490.68,491.52,489.97,490.13,5186.0,476.9065,477.7229,476.2164,476.3719,5186.0
2022-11-18 10:40:00,490.8,491.76,488.42,488.42,6625.0,477.0231,477.9562,474.7099,474.7099,6625.0
2022-11-18 10:50:00,487.67,488.17,486.0,486.0,4440.0,473.981,474.467,472.3579,472.3579,4440.0
2022-11-18 11:00:00,486.43,486.44,484.3,485.75,7020.0,472.7758,472.7855,470.7056,472.1149,7020.0
2022-11-18 11:10:00,485.76,486.86,485.2,486.7,7954.0,472.1246,473.1937,471.5803,473.0382,7954.0
2022-11-18 11:20:00,486.82,486.84,485.36,485.67,6014.0,473.1549,473.1743,471.7358,472.0371,6014.0
2022-11-18 11:30:00,485.59,486.71,485.01,485.32,8248.0,471.9594,473.0479,471.3957,471.697,8248.0
2022-11-18 11:40:00,485.03,485.51,483.05,483.05,3596.0,471.4151,471.8816,469.4907,469.4907,3596.0
2022-11-18 11:50:00,483.08,483.78,482.79,483.58,7196.0,469.5198,470.2002,469.238,470.0058,7196.0
2022-11-18 12:00:00,483.69,484.76,482.62,482.65,3768.0,470.1127,471.1527,469.0727,469.1019,3768.0
2022-11-18 12:10:00,482.45,482.45,481.17,481.3,1716.0,468.9075,468.9075,467.6634,467.7898,1716.0
2022-11-18 12:20:00,480.78,481.99,480.77,481.99,3670.0,467.2844,468.4604,467.2747,468.4604,3670.0
2022-11-18 12:30:00,482.47,483.05,482.32,482.61,4928.0,468.927,469.4907,468.7812,469.063,4928.0
2022-11-18 12:40:00,482.78,483.76,482.5,483.76,39924.0,469.2283,470.1807,468.9561,470.1807,39924.0
2022-11-18 12:50:00,484.25,484.35,483.07,484.35,27523.0,470.657,470.7542,469.5101,470.7542,27523.0
2022-11-18 13:00:00,484.22,484.81,483.72,484.79,2302.0,470.6278,471.2013,470.1419,471.1818,2302.0
2022-11-18 13:10:00,484.95,485.07,483.95,484.36,2400.0,471.3373,471.454,470.3654,470.7639,2400.0
2022-11-18 13:20:00,484.71,484.85,483.49,484.33,6721.0,471.1041,471.2402,469.9183,470.7347,6721.0
2022-11-18 13:30:00,484.7,484.81,484.1,484.32,6809.0,471.0944,471.2013,470.5112,470.725,6809.0
2022-11-18 13:40:00,483.77,483.9,483.17,483.21,1340.0,470.1905,470.3168,469.6073,469.6462,1340.0
2022-11-18 13:50:00,482.97,484.29,482.62,483.48,22776.0,469.4129,470.6959,469.0727,469.9086,22776.0
2022-11-18 14:00:00,483.42,484.97,483.41,484.77,4400.0,469.8503,471.3568,469.8406,471.1624,4400.0
2022-11-18 14:10:00,484.32,485.12,484.26,484.56,7307.0,470.725,471.5026,470.6667,470.9583,7307.0
2022-11-18 14:20:00,484.66,485.3,484.66,484.85,3900.0,471.0555,471.6775,471.0555,471.2402,3900.0
2022-11-18 14:30:00,484.95,485.22,484.15,484.15,6875.0,471.3373,471.5998,470.5598,470.5598,6875.0
2022-11-18 14:40:00,484.39,484.91,483.97,484.55,1300.0,470.7931,471.2985,470.3849,470.9486,1300.0
2022-11-18 14:50:00,485.05,485.71,484.87,485.66,6388.0,471.4345,472.076,471.2596,472.0274,6388.0
2022-11-18 15:00:00,486.01,487.22,486.01,486.23,6340.0,472.3676,473.5436,472.3676,472.5814,6340.0
2022-11-18 15:10:00,486.23,486.67,485.88,486.5,8342.0,472.5814,473.0091,472.2412,472.8438,8342.0
2022-11-18 15:20:00,486.47,487.01,486.16,487.01,4451.0,472.8147,473.3395,472.5134,473.3395,4451.0
2022-11-18 15:30:00,487.01,487.31,486.44,487.31,4945.0,473.3395,473.6311,472.7855,473.6311,4945.0
2022-11-18 15:40:00,487.31,488.22,487.21,488.16,7359.0,473.6311,474.5156,473.5339,474.4572,7359.0
2022-11-18 15:50:00,489.27,490.33,487.98,490.32,27940.0,475.5361,476.5663,474.2823,476.5566,27940.0
2022-11-21 09:30:00,488.46,488.49,484.18,487.37,4083.0,474.7488,474.778,470.589,473.6894,4083.0
2022-11-21 09:40:00,485.84,491.54,485.28,490.66,2823.0,472.2024,477.7424,471.6581,476.8871,2823.0
2022-11-21 09:50:00,492.15,492.15,490.33,491.64,559.0,478.3352,478.3352,476.5663,477.8396,559.0
2022-11-21 10:00:00,491.75,491.75,489.0,489.84,1811.0,477.9465,477.9465,475.2737,476.0901,1811.0
2022-11-21 10:10:00,490.6,490.85,488.51,490.26,6066.0,476.8287,477.0717,474.7974,476.4983,6066.0
2022-11-21 10:20:00,490.75,491.69,488.24,489.88,10369.0,476.9745,477.8881,474.535,476.129,10369.0
2022-11-21 10:30:00,490.4,491.48,490.39,490.66,1211.0,476.6344,477.684,476.6246,476.8871,1211.0
2022-11-21 10:40:00,491.69,492.18,490.29,490.29,11788.0,477.8881,478.3644,476.5274,476.5274,11788.0
2022-11-21 10:50:00,489.71,492.05,489.19,492.05,17327.0,475.9637,478.238,475.4583,478.238,17327.0
2022-11-21 11:00:00,491.55,491.9,491.08,491.8,4396.0,477.7521,478.0923,477.2953,477.9951,4396.0
2022-11-21 11:10:00,491.68,493.7,491.68,492.98,3052.0,477.8784,479.8417,477.8784,479.1419,3052.0
2022-11-21 11:20:00,492.58,493.63,492.58,493.15,2502.0,478.7532,479.7737,478.7532,479.3072,2502.0
2022-11-21 11:30:00,493.28,493.58,492.77,493.58,1638.0,479.4335,479.7251,478.9378,479.7251,1638.0
2022-11-21 11:40:00,493.82,494.02,493.13,494.02,874.0,479.9584,480.1527,479.2877,480.1527,874.0
2022-11-21 11:50:00,493.84,493.87,492.56,492.84,1400.0,479.9778,480.007,478.7337,479.0059,1400.0
2022-11-21 12:00:00,493.02,493.9,493.02,493.14,2166.0,479.1808,480.0361,479.1808,479.2974,2166.0
2022-11-21 12:10:00,493.31,493.8,493.31,493.8,320.0,479.4627,479.9389,479.4627,479.9389,320.0
2022-11-21 12:20:00,493.16,493.34,492.41,492.41,2836.0,479.3169,479.4918,478.5879,478.5879,2836.0
2022-11-21 12:30:00,492.45,493.31,492.45,493.09,800.0,478.6268,479.4627,478.6268,479.2489,800.0
2022-11-21 12:40:00,492.63,492.63,491.9,491.91,1000.0,478.8018,478.8018,478.0923,478.102,1000.0
2022-11-21 12:50:00,492.15,492.62,491.37,491.37,3808.0,478.3352,478.792,477.5771,477.5771,3808.0
2022-11-21 13:00:00,491.51,492.19,491.51,492.19,1901.0,477.7132,478.3741,477.7132,478.3741,1901.0
2022-11-21 13:10:00,493.69,493.69,492.68,492.68,1022.0,479.832,479.832,478.8504,478.8504,1022.0
2022-11-21 13:20:00,493.0,493.88,493.0,493.74,3000.0,479.1614,480.0167,479.1614,479.8806,3000.0
2022-11-21 13:30:00,493.91,494.25,493.26,494.25,800.0,480.0458,480.3763,479.4141,480.3763,800.0
2022-11-21 13:40:00,493.55,493.55,493.33,493.34,341.0,479.6959,479.6959,479.4821,479.4918,341.0
2022-11-21 13:50:00,493.39,493.4,492.61,493.09,1136.0,479.5404,479.5501,478.7823,479.2489,1136.0
2022-11-21 14:00:00,493.64,493.95,493.59,493.95,635.0,479.7834,480.0847,479.7348,480.0847,635.0
2022-11-21 14:10:00,493.79,493.79,493.79,493.79,129.0,479.9292,479.9292,479.9292,479.9292,129.0
2022-11-21 14:20:00,493.7,493.7,492.91,492.91,700.0,479.8417,479.8417,479.0739,479.0739,700.0
2022-11-21 14:30:00,492.99,493.0,492.49,492.83,1500.0,479.1517,479.1614,478.6657,478.9961,1500.0
2022-11-21 14:40:00,492.92,493.08,492.57,492.8,2700.0,479.0836,479.2391,478.7434,478.967,2700.0
2022-11-21 14:50:00,492.85,493.39,492.73,492.73,1800.0,479.0156,479.5404,478.899,478.899,1800.0
2022-11-21 15:00:00,492.85,493.44,492.57,492.97,3710.0,479.0156,479.589,478.7434,479.1322,3710.0
2022-11-21 15:10:00,492.98,493.88,492.7,493.8,1400.0,479.1419,480.0167,478.8698,479.9389,1400.0
2022-11-21 15:20:00,493.65,493.65,492.49,492.72,3041.0,479.7931,479.7931,478.6657,478.8892,3041.0
2022-11-21 15:30:00,492.77,493.33,492.74,493.33,2204.0,478.9378,479.4821,478.9087,479.4821,2204.0
2022-11-21 15:40:00,492.99,493.55,492.87,493.35,7687.0,479.1517,479.6959,479.035,479.5016,7687.0
2022-11-21 15:50:00,493.56,494.04,492.55,493.52,12037.0,479.7057,480.1722,478.724,479.6668,12037.0
2022-11-22 09:30:00,494.77,495.0,492.47,492.47,3140.0,480.8817,481.1052,478.6463,478.6463,3140.0
2022-11-22 09:40:00,493.26,494.65,492.37,494.21,2400.0,479.4141,480.7651,478.5491,480.3374,2400.0
2022-11-22 09:50:00,494.42,495.81,494.42,495.59,1363.0,480.5415,481.8925,480.5415,481.6787,1363.0
2022-11-22 10:00:00,495.55,498.23,495.54,496.31,1700.0,481.6398,484.2446,481.6301,482.3785,1700.0
2022-11-22 10:10:00,496.82,498.39,496.82,497.82,1571.0,482.8741,484.4001,482.8741,483.8461,1571.0
2022-11-22 10:20:00,498.38,498.73,497.78,497.81,9172.0,484.3904,484.7305,483.8072,483.8364,9172.0
2022-11-22 10:30:00,497.81,499.35,497.81,499.12,7579.0,483.8364,485.3331,483.8364,485.1096,7579.0
2022-11-22 10:40:00,499.01,500.62,498.9,500.62,3851.0,485.0027,486.5675,484.8958,486.5675,3851.0
2022-11-22 10:50:00,501.8,501.81,500.72,501.44,4948.0,487.7144,487.7241,486.6647,487.3645,4948.0
2022-11-22 11:00:00,501.4,501.7,500.93,501.7,1105.0,487.3256,487.6172,486.8688,487.6172,1105.0
2022-11-22 11:10:00,501.85,503.43,501.74,503.43,5210.0,487.763,489.2986,487.656,489.2986,5210.0
2022-11-22 11:20:00,503.38,503.41,502.24,503.19,3532.0,489.25,489.2792,488.142,489.0653,3532.0
2022-11-22 11:30:00,502.5,502.71,501.28,501.28,687.0,488.3947,488.5988,487.209,487.209,687.0
2022-11-22 11:40:00,501.84,502.38,501.54,501.66,1831.0,487.7532,488.2781,487.4617,487.5783,1831.0
2022-11-22 11:50:00,501.72,502.13,501.48,501.53,702.0,487.6366,488.0351,487.4033,487.4519,702.0
2022-11-22 12:00:00,501.62,501.93,501.14,501.14,1230.0,487.5394,487.8407,487.0729,487.0729,1230.0
2022-11-22 12:10:00,500.85,500.85,499.75,499.91,6100.0,486.791,486.791,485.7219,485.8774,6100.0
2022-11-22 12:20:00,499.44,499.44,498.13,498.7,1037.0,485.4206,485.4206,484.1474,484.7014,1037.0
2022-11-22 12:30:00,498.79,498.96,498.45,498.45,700.0,484.7889,484.9541,484.4584,484.4584,700.0
2022-11-22 12:40:00,498.36,498.42,497.55,498.42,1326.0,484.3709,484.4292,483.5837,484.4292,1326.0
2022-11-22 12:50:00,498.26,498.56,498.19,498.42,2346.0,484.2737,484.5653,484.2057,484.4292,2346.0
2022-11-22 13:00:00,498.11,499.56,498.03,499.4,4189.0,484.1279,485.5372,484.0502,485.3817,4189.0
2022-11-22 13:10:00,500.14,500.14,500.13,500.14,100.0,486.101,486.101,486.0912,486.101,100.0
2022-11-22 13:20:00,500.14,500.14,500.14,500.14,0.0,486.101,486.101,486.101,486.101,0.0
2022-11-22 13:30:00,500.76,501.3,500.15,500.16,1023.0,486.7036,487.2284,486.1107,486.1204,1023.0
2022-11-22 13:40:00,499.46,500.12,499.46,500.12,810.0,485.44,486.0815,485.44,486.0815,810.0
2022-11-22 13:50:00,500.54,501.02,500.41,500.41,909.0,486.4897,486.9563,486.3634,486.3634,909.0
2022-11-22 14:00:00,500.89,501.46,500.88,500.89,1104.0,486.8299,487.3839,486.8202,486.8299,1104.0
2022-11-22 14:10:00,501.1,501.38,501.03,501.09,1468.0,487.034,487.3061,486.966,487.0243,1468.0
2022-11-22 14:20:00,501.34,501.34,501.23,501.23,225.0,487.2673,487.2673,487.1604,487.1604,225.0
2022-11-22 14:30:00,501.34,501.59,500.87,501.59,1019.0,487.2673,487.5103,486.8105,487.5103,1019.0
2022-11-22 14:40:00,502.39,502.39,501.76,502.06,1335.0,488.2878,488.2878,487.6755,487.9671,1335.0
2022-11-22 14:50:00,502.21,502.65,502.21,502.45,980.0,488.1129,488.5405,488.1129,488.3461,980.0
2022-11-22 15:00:00,502.59,503.12,502.59,502.83,1400.0,488.4822,488.9973,488.4822,488.7154,1400.0
2022-11-22 15:10:00,503.06,503.65,502.79,502.79,3253.0,488.939,489.5124,488.6766,488.6766,3253.0
2022-11-22 15:20:00,503.05,503.18,502.11,502.44,910.0,488.9293,489.0556,488.0157,488.3364,910.0
2022-11-22 15:30:00,502.45,502.45,502.01,502.41,1519.0,488.3461,488.3461,487.9185,488.3072,1519.0
2022-11-22 15:40:00,502.21,502.58,501.78,502.48,2087.0,488.1129,488.4725,487.6949,488.3753,2087.0
2022-11-22 15:50:00,502.61,503.13,502.03,502.97,14503.0,488.5016,489.007,487.9379,488.8515,14503.0
2022-11-23 09:30:00,503.21,504.75,500.16,504.23,10493.0,489.0848,490.5816,486.1204,490.0761,10493.0
2022-11-23 09:40:00,503.84,508.64,503.69,508.64,22237.0,489.6971,494.3624,489.5513,494.3624,22237.0
2022-11-23 09:50:00,509.83,512.4,509.83,511.59,7883.0,495.519,498.0168,495.519,497.2296,7883.0
2022-11-23 10:00:00,511.36,511.36,508.3,508.31,4990.0,497.006,497.006,494.0319,494.0416,4990.0
2022-11-23 10:10:00,508.79,509.59,507.45,509.38,1100.0,494.5081,495.2857,493.2058,495.0816,1100.0
2022-11-23 10:20:00,508.99,510.24,508.83,510.24,1087.0,494.7025,495.9174,494.547,495.9174,1087.0
2022-11-23 10:30:00,511.46,512.13,510.41,510.58,1747.0,497.1032,497.7544,496.0827,496.2479,1747.0
2022-11-23 10:40:00,510.5,512.11,510.33,512.11,6359.0,496.1701,497.735,496.0049,497.735,6359.0
2022-11-23 10:50:00,511.45,511.45,511.44,511.45,100.0,497.0935,497.0935,497.0838,497.0935,100.0
2022-11-23 11:00:00,511.78,511.78,511.78,511.78,105.0,497.4142,497.4142,497.4142,497.4142,105.0
2022-11-23 11:10:00,512.03,513.13,512.03,513.13,500.0,497.6572,498.7263,497.6572,498.7263,500.0
2022-11-23 11:20:00,512.9,512.9,512.9,512.9,100.0,498.5028,498.5028,498.5028,498.5028,100.0
2022-11-23 11:30:00,512.63,512.64,512.63,512.63,100.0,498.2404,498.2501,498.2404,498.2404,100.0
2022-11-23 11:40:00,513.26,513.79,512.13,512.13,714.0,498.8527,499.3678,497.7544,497.7544,714.0
2022-11-23 11:50:00,511.28,511.28,510.38,511.17,2626.0,496.9283,496.9283,496.0535,496.8213,2626.0
2022-11-23 12:00:00,511.74,512.66,511.74,512.66,300.0,497.3753,498.2695,497.3753,498.2695,300.0
2022-11-23 12:10:00,512.29,513.3,512.29,513.3,600.0,497.9099,498.8916,497.9099,498.8916,600.0
2022-11-23 12:20:00,512.46,513.07,512.46,512.86,300.0,498.0751,498.668,498.0751,498.4639,300.0
2022-11-23 12:30:00,513.36,513.36,513.3,513.3,200.0,498.9499,498.9499,498.8916,498.8916,200.0
2022-11-23 12:40:00,513.59,513.59,512.28,512.28,901.0,499.1734,499.1734,497.9002,497.9002,901.0
2022-11-23 12:50:00,512.28,512.28,510.57,510.57,657.0,497.9002,497.9002,496.2382,496.2382,657.0
2022-11-23 13:00:00,511.27,511.56,511.27,511.55,508.0,496.9185,497.2004,496.9185,497.1907,508.0
2022-11-23 13:10:00,511.55,511.55,510.83,511.3,1100.0,497.1907,497.1907,496.4909,496.9477,1100.0
2022-11-23 13:20:00,511.5,512.09,511.23,512.09,1108.0,497.1421,497.7155,496.8797,497.7155,1108.0
2022-11-23 13:30:00,512.41,512.41,512.08,512.08,1100.0,498.0265,498.0265,497.7058,497.7058,1100.0
2022-11-23 13:40:00,511.87,511.98,511.66,511.83,600.0,497.5017,497.6086,497.2976,497.4628,600.0
2022-11-23 13:50:00,511.47,511.47,510.5,510.6,1400.0,497.1129,497.1129,496.1701,496.2673,1400.0
2022-11-23 14:00:00,510.79,514.36,509.43,513.12,4870.0,496.452,499.9218,495.1302,498.7166,4870.0
2022-11-23 14:10:00,512.4,513.57,511.93,512.4,1202.0,498.0168,499.154,497.56,498.0168,1202.0
2022-11-23 14:20:00,512.59,513.15,512.59,512.68,800.0,498.2015,498.7458,498.2015,498.289,800.0
2022-11-23 14:30:00,511.43,511.43,510.38,510.56,1391.0,497.074,497.074,496.0535,496.2285,1391.0
2022-11-23 14:40:00,510.67,511.66,510.67,511.66,1600.0,496.3354,497.2976,496.3354,497.2976,1600.0
2022-11-23 14:50:00,511.68,511.68,510.42,510.92,1022.0,497.317,497.317,496.0924,496.5784,1022.0
2022-11-23 15:00:00,510.7,510.8,510.23,510.66,1991.0,496.3645,496.4617,495.9077,496.3257,1991.0
2022-11-23 15:10:00,510.84,510.95,510.1,510.8,2600.0,496.5006,496.6075,495.7814,496.4617,2600.0
2022-11-23 15:20:00,510.79,510.79,509.77,509.87,4253.0,496.452,496.452,495.4606,495.5578,4253.0
2022-11-23 15:30:00,509.91,510.14,509.79,510.02,3178.0,495.5967,495.8203,495.4801,495.7036,3178.0
2022-11-23 15:40:00,510.07,510.1,509.58,509.88,5309.0,495.7522,495.7814,495.276,495.5676,5309.0
2022-11-23 15:50:00,510.13,510.35,507.93,509.4,18159.0,495.8105,496.0244,493.6723,495.101,18159.0
2022-11-25 09:30:00,509.74,512.57,508.11,508.45,5221.0,495.4315,498.182,493.8472,494.1777,5221.0
2022-11-25 09:40:00,506.04,507.53,506.04,506.63,1000.0,491.8353,493.2835,491.8353,492.4088,1000.0
2022-11-25 09:50:00,506.93,510.31,506.82,510.31,2107.0,492.7004,495.9855,492.5934,495.9855,2107.0
2022-11-25 10:00:00,510.47,511.38,510.15,510.16,600.0,496.141,497.0254,495.83,495.8397,600.0
2022-11-25 10:10:00,509.99,510.82,509.99,510.67,687.0,495.6745,496.4812,495.6745,496.3354,687.0
2022-11-25 10:20:00,510.06,510.06,509.48,509.56,1517.0,495.7425,495.7425,495.1788,495.2565,1517.0
2022-11-25 10:30:00,510.3,510.3,508.7,509.82,1100.0,495.9758,495.9758,494.4207,495.5092,1100.0
2022-11-25 10:40:00,509.75,510.61,509.75,509.84,300.0,495.4412,496.2771,495.4412,495.5287,300.0
2022-11-25 10:50:00,509.69,511.82,509.69,511.82,2274.0,495.3829,497.4531,495.3829,497.4531,2274.0
2022-11-25 11:00:00,511.64,512.32,511.58,512.32,400.0,497.2781,497.9391,497.2198,497.9391,400.0
2022-11-25 11:10:00,511.45,511.73,511.3,511.46,708.0,497.0935,497.3656,496.9477,497.1032,708.0
2022-11-25 11:20:00,511.06,511.83,510.97,511.58,1928.0,496.7144,497.4628,496.627,497.2198,1928.0
2022-11-25 11:30:00,511.36,511.7,511.33,511.33,1022.0,497.006,497.3365,496.9769,496.9769,1022.0
2022-11-25 11:40:00,511.73,512.73,511.7,512.66,1725.0,497.3656,498.3376,497.3365,498.2695,1725.0
2022-11-25 11:50:00,512.28,512.44,511.85,512.16,1700.0,497.9002,498.0557,497.4823,497.7836,1700.0
2022-11-25 12:00:00,512.28,512.75,511.95,512.08,3901.0,497.9002,498.357,497.5794,497.7058,3901.0
2022-11-25 12:10:00,512.39,512.96,512.39,512.75,1327.0,498.0071,498.5611,498.0071,498.357,1327.0
2022-11-25 12:20:00,513.27,513.46,513.06,513.11,650.0,498.8624,499.0471,498.6583,498.7069,650.0
2022-11-25 12:30:00,512.75,512.97,512.44,512.65,2600.0,498.357,498.5708,498.0557,498.2598,2600.0
2022-11-25 12:40:00,512.59,512.74,512.3,512.3,4820.0,498.2015,498.3473,497.9196,497.9196,4820.0
2022-11-25 12:50:00,512.64,513.39,511.87,512.81,8409.0,498.2501,498.979,497.5017,498.4153,8409.0
2022-11-28 09:30:00,507.3,511.11,507.3,511.11,6538.0,493.06,496.763,493.06,496.763,6538.0
2022-11-28 09:40:00,510.06,510.29,509.28,509.94,800.0,495.7425,495.966,494.9844,495.6259,800.0
2022-11-28 09:50:00,510.26,511.83,510.16,511.83,5123.0,495.9369,497.4628,495.8397,497.4628,5123.0
2022-11-28 10:00:00,511.04,512.74,510.77,512.01,1700.0,496.695,498.3473,496.4326,497.6378,1700.0
2022-11-28 10:10:00,512.01,512.2,510.11,510.2,2100.0,497.6378,497.8224,495.7911,495.8786,2100.0
2022-11-28 10:20:00,510.85,510.94,509.22,509.69,6367.0,496.5103,496.5978,494.9261,495.3829,6367.0
2022-11-28 10:30:00,509.55,510.11,508.97,510.07,800.0,495.2468,495.7911,494.6831,495.7522,800.0
2022-11-28 10:40:00,509.75,509.76,509.22,509.22,1532.0,495.4412,495.4509,494.9261,494.9261,1532.0
2022-11-28 10:50:00,506.9,507.22,506.2,506.2,5290.0,492.6712,492.9822,491.9909,491.9909,5290.0
2022-11-28 11:00:00,506.02,506.4,504.14,504.87,3394.0,491.8159,492.1852,489.9887,490.6982,3394.0
2022-11-28 11:10:00,504.68,505.25,504.41,505.22,800.0,490.5135,491.0675,490.2511,491.0384,800.0
2022-11-28 11:20:00,505.1,505.1,503.66,504.14,800.0,490.9217,490.9217,489.5221,489.9887,800.0
2022-11-28 11:30:00,504.06,504.09,503.69,504.09,400.0,489.9109,489.9401,489.5513,489.9401,400.0
2022-11-28 11:40:00,503.93,504.35,503.67,504.12,1899.0,489.7846,490.1928,489.5319,489.9692,1899.0
2022-11-28 11:50:00,504.45,504.97,504.42,504.47,2402.0,490.29,490.7954,490.2608,490.3094,2402.0
2022-11-28 12:00:00,504.43,504.99,502.47,503.37,1464.0,490.2705,490.8148,488.3656,489.2403,1464.0
2022-11-28 12:10:00,503.48,504.99,503.48,504.99,1100.0,489.3472,490.8148,489.3472,490.8148,1100.0
2022-11-28 12:20:00,505.35,505.46,503.71,503.71,1012.0,491.1647,491.2716,489.5707,489.5707,1012.0
2022-11-28 12:30:00,504.14,504.46,503.87,504.09,1360.0,489.9887,490.2997,489.7263,489.9401,1360.0
2022-11-28 12:40:00,504.19,504.19,502.84,502.84,1185.0,490.0373,490.0373,488.7252,488.7252,1185.0
2022-11-28 12:50:00,502.87,502.91,501.58,501.59,1700.0,488.7543,488.7932,487.5005,487.5103,1700.0
2022-11-28 13:00:00,501.37,501.98,501.37,501.77,2593.0,487.2964,487.8893,487.2964,487.6852,2593.0
2022-11-28 13:10:00,501.81,501.81,501.19,501.26,1000.0,487.7241,487.7241,487.1215,487.1895,1000.0
2022-11-28 13:20:00,501.08,501.54,500.99,501.26,2300.0,487.0146,487.4617,486.9271,487.1895,2300.0
2022-11-28 13:30:00,500.59,501.42,500.21,501.25,5252.0,486.5383,487.345,486.169,487.1798,5252.0
2022-11-28 13:40:00,501.31,501.31,500.6,500.6,996.0,487.2381,487.2381,486.548,486.548,996.0
2022-11-28 13:50:00,500.22,500.23,498.29,498.29,1200.0,486.1787,486.1884,484.3029,484.3029,1200.0
2022-11-28 14:00:00,498.6,498.99,497.46,497.46,1600.0,484.6042,484.9832,483.4962,483.4962,1600.0
2022-11-28 14:10:00,497.29,497.3,496.53,497.12,3054.0,483.331,483.3407,482.5923,483.1657,3054.0
2022-11-28 14:20:00,497.17,497.17,496.08,496.47,2314.0,483.2143,483.2143,482.1549,482.534,2314.0
2022-11-28 14:30:00,496.29,497.2,496.09,497.2,2333.0,482.359,483.2435,482.1646,483.2435,2333.0
2022-11-28 14:40:00,497.13,497.41,496.76,496.77,1500.0,483.1754,483.4476,482.8158,482.8256,1500.0
2022-11-28 14:50:00,496.96,496.98,495.71,495.71,2517.0,483.0102,483.0297,481.7953,481.7953,2517.0
2022-11-28 15:00:00,496.2,496.39,495.85,495.85,759.0,482.2716,482.4562,481.9314,481.9314,759.0
2022-11-28 15:10:00,495.41,495.41,494.08,494.19,2360.0,481.5037,481.5037,480.2111,480.318,2360.0
2022-11-28 15:20:00,494.24,494.8,493.61,493.8,1661.0,480.3666,480.9109,479.7543,479.9389,1661.0
2022-11-28 15:30:00,493.71,494.44,493.69,494.01,4267.0,479.8514,480.561,479.832,480.143,4267.0
2022-11-28 15:40:00,494.0,494.74,493.77,494.04,7211.0,480.1333,480.8525,479.9098,480.1722,7211.0
2022-11-28 15:50:00,494.15,495.97,494.13,495.89,30338.0,480.2791,482.048,480.2597,481.9703,30338.0
2022-11-29 09:30:00,494.75,499.18,490.58,491.79,9880.0,480.8623,485.1679,476.8093,477.9853,9880.0
2022-11-29 09:40:00,491.71,493.72,491.27,491.27,5177.0,477.9076,479.8612,477.4799,477.4799,5177.0
2022-11-29 09:50:00,492.61,493.0,492.15,493.0,1441.0,478.7823,479.1614,478.3352,479.1614,1441.0
2022-11-29 10:00:00,492.45,495.18,491.62,494.71,2287.0,478.6268,481.2802,477.8201,480.8234,2287.0
2022-11-29 10:10:00,494.17,494.89,493.02,493.58,3988.0,480.2985,480.9983,479.1808,479.7251,3988.0
2022-11-29 10:20:00,493.9,495.33,493.44,495.22,4093.0,480.0361,481.426,479.589,481.3191,4093.0
2022-11-29 10:30:00,495.51,496.28,492.88,492.88,2473.0,481.6009,482.3493,479.0447,479.0447,2473.0
2022-11-29 10:40:00,492.94,492.97,491.86,492.5,1500.0,479.1031,479.1322,478.0534,478.6754,1500.0
2022-11-29 10:50:00,492.48,492.48,489.65,490.6,4046.0,478.656,478.656,475.9054,476.8287,4046.0
2022-11-29 11:00:00,491.41,491.41,487.94,489.0,3234.0,477.616,477.616,474.2434,475.2737,3234.0
2022-11-29 11:10:00,489.01,489.75,487.67,487.67,2022.0,475.2834,476.0026,473.981,473.981,2022.0
2022-11-29 11:20:00,487.65,488.01,486.95,487.02,5068.0,473.9616,474.3114,473.2812,473.3492,5068.0
2022-11-29 11:30:00,487.15,488.26,487.03,487.55,1689.0,473.4756,474.5544,473.359,473.8644,1689.0
2022-11-29 11:40:00,487.0,487.7,486.86,487.54,1400.0,473.3298,474.0102,473.1937,473.8546,1400.0
2022-11-29 11:50:00,487.47,488.1,486.85,488.1,1764.0,473.7866,474.3989,473.184,474.3989,1764.0
2022-11-29 12:00:00,487.93,488.77,487.93,488.77,1936.0,474.2337,475.0501,474.2337,475.0501,1936.0
2022-11-29 12:10:00,488.09,488.16,487.38,487.81,2112.0,474.3892,474.4572,473.6991,474.1171,2112.0
2022-11-29 12:20:00,487.87,488.91,487.68,488.12,13900.0,474.1754,475.1862,473.9907,474.4184,13900.0
2022-11-29 12:30:00,488.81,489.62,488.69,488.87,1300.0,475.089,475.8763,474.9724,475.1473,1300.0
2022-11-29 12:40:00,489.14,489.15,488.46,488.63,1100.0,475.4097,475.4194,474.7488,474.914,1100.0
2022-11-29 12:50:00,488.63,489.1,488.35,488.35,2009.0,474.914,475.3709,474.6419,474.6419,2009.0
2022-11-29 13:00:00,488.36,488.5,487.88,488.0,4603.0,474.6516,474.7877,474.1851,474.3017,4603.0
2022-11-29 13:10:00,487.96,488.43,487.11,487.12,2330.0,474.2629,474.7197,473.4367,473.4464,2330.0
2022-11-29 13:20:00,487.25,487.25,486.26,486.31,2400.0,473.5728,473.5728,472.6106,472.6592,2400.0
2022-11-29 13:30:00,486.37,488.03,486.13,488.03,2417.0,472.7175,474.3309,472.4842,474.3309,2417.0
2022-11-29 13:40:00,487.95,488.88,487.95,488.51,1213.0,474.2531,475.157,474.2531,474.7974,1213.0
2022-11-29 13:50:00,488.72,488.72,485.73,486.14,9406.0,475.0015,475.0015,472.0954,472.4939,9406.0
2022-11-29 14:00:00,487.29,489.41,487.29,489.1,1421.0,473.6117,475.6721,473.6117,475.3709,1421.0
2022-11-29 14:10:00,489.93,489.96,489.49,489.96,900.0,476.1776,476.2067,475.7499,476.2067,900.0
2022-11-29 14:20:00,489.96,489.97,488.8,488.94,1488.0,476.2067,476.2164,475.0793,475.2153,1488.0
2022-11-29 14:30:00,488.59,488.59,487.88,488.24,600.0,474.8752,474.8752,474.1851,474.535,600.0
2022-11-29 14:40:00,488.21,488.26,487.08,487.7,1308.0,474.5058,474.5544,473.4076,474.0102,1308.0
2022-11-29 14:50:00,487.5,487.74,485.92,485.92,3122.0,473.8158,474.049,472.2801,472.2801,3122.0
2022-11-29 15:00:00,486.04,486.94,485.98,486.82,5735.0,472.3967,473.2715,472.3384,473.1549,5735.0
2022-11-29 15:10:00,486.42,486.65,485.95,486.05,5968.0,472.7661,472.9896,472.3093,472.4065,5968.0
2022-11-29 15:20:00,486.34,486.45,485.13,485.95,7281.0,472.6883,472.7952,471.5123,472.3093,7281.0
2022-11-29 15:30:00,485.55,486.36,485.22,485.56,9530.0,471.9205,472.7078,471.5998,471.9302,9530.0
2022-11-29 15:40:00,485.23,486.27,484.79,485.65,10326.0,471.6095,472.6203,471.1818,472.0177,10326.0
2022-11-29 15:50:00,485.82,486.35,485.28,485.87,31510.0,472.1829,472.698,471.6581,472.2315,31510.0
2022-11-30 09:30:00,486.32,488.43,485.67,486.0,7770.0,472.6689,474.7197,472.0371,472.3579,7770.0
2022-11-30 09:40:00,486.66,487.35,484.18,485.11,3274.0,472.9993,473.67,470.589,471.4929,3274.0
2022-11-30 09:50:00,483.85,486.78,483.21,486.59,3358.0,470.2682,473.116,469.6462,472.9313,3358.0
2022-11-30 10:00:00,486.75,487.59,485.65,487.59,1118.0,473.0868,473.9032,472.0177,473.9032,1118.0
2022-11-30 10:10:00,488.2,488.36,484.08,484.97,1660.0,474.4961,474.6516,470.4918,471.3568,1660.0
2022-11-30 10:20:00,484.81,485.31,484.09,484.46,3334.0,471.2013,471.6872,470.5015,470.8611,3334.0
2022-11-30 10:30:00,484.58,484.96,483.08,484.08,2534.0,470.9777,471.3471,469.5198,470.4918,2534.0
2022-11-30 10:40:00,485.19,486.12,483.67,483.68,2033.0,471.5706,472.4745,470.0933,470.103,2033.0
2022-11-30 10:50:00,483.13,484.46,483.13,483.89,2784.0,469.5684,470.8611,469.5684,470.3071,2784.0
2022-11-30 11:00:00,483.4,486.0,483.39,485.27,1800.0,469.8309,472.3579,469.8211,471.6484,1800.0
2022-11-30 11:10:00,485.25,485.99,484.67,485.68,2016.0,471.6289,472.3482,471.0652,472.0469,2016.0
2022-11-30 11:20:00,485.58,486.68,484.68,485.95,5815.0,471.9497,473.0188,471.0749,472.3093,5815.0
2022-11-30 11:30:00,485.83,487.91,485.82,487.91,5314.0,472.1926,474.2143,472.1829,474.2143,5314.0
2022-11-30 11:40:00,488.0,488.0,487.38,487.38,600.0,474.3017,474.3017,473.6991,473.6991,600.0
2022-11-30 11:50:00,487.45,487.77,486.53,486.53,1321.0,473.7672,474.0782,472.873,472.873,1321.0
2022-11-30 12:00:00,486.26,487.55,486.26,487.05,1828.0,472.6106,473.8644,472.6106,473.3784,1828.0
2022-11-30 12:10:00,487.37,487.43,485.28,485.28,1500.0,473.6894,473.7477,471.6581,471.6581,1500.0
2022-11-30 12:20:00,485.05,485.18,485.0,485.18,1040.0,471.4345,471.5609,471.3859,471.5609,1040.0
2022-11-30 12:30:00,485.22,485.22,484.58,484.69,1000.0,471.5998,471.5998,470.9777,471.0846,1000.0
2022-11-30 12:40:00,484.97,485.24,484.64,484.68,1950.0,471.3568,471.6192,471.036,471.0749,1950.0
2022-11-30 12:50:00,484.46,484.51,484.09,484.5,1290.0,470.8611,470.9097,470.5015,470.9,1290.0
2022-11-30 13:00:00,484.22,485.32,484.21,485.27,1519.0,470.6278,471.697,470.6181,471.6484,1519.0
2022-11-30 13:10:00,485.36,485.36,485.36,485.36,400.0,471.7358,471.7358,471.7358,471.7358,400.0
2022-11-30 13:20:00,485.73,485.73,485.07,485.07,2129.0,472.0954,472.0954,471.454,471.454,2129.0
2022-11-30 13:30:00,484.96,490.4,484.41,490.4,4822.0,471.3471,476.6344,470.8125,476.6344,4822.0
2022-11-30 13:40:00,489.92,490.96,488.22,488.22,1808.0,476.1678,477.1786,474.5156,474.5156,1808.0
2022-11-30 13:50:00,490.05,492.87,490.05,492.75,622.0,476.2942,479.035,476.2942,478.9184,622.0
2022-11-30 14:00:00,492.9,496.57,492.87,496.17,2702.0,479.0642,482.6312,479.035,482.2424,2702.0
2022-11-30 14:10:00,496.67,500.0,496.67,500.0,1421.0,482.7284,485.9649,482.7284,485.9649,1421.0
2022-11-30 14:20:00,499.86,501.21,499.37,500.94,1912.0,485.8288,487.1409,485.3526,486.8785,1912.0
2022-11-30 14:30:00,500.38,501.01,499.12,499.33,2538.0,486.3342,486.9465,485.1096,485.3137,2538.0
2022-11-30 14:40:00,499.36,500.11,498.42,499.94,3067.0,485.3429,486.0718,484.4292,485.9066,3067.0
2022-11-30 14:50:00,500.23,501.42,500.21,501.42,4967.0,486.1884,487.345,486.169,487.345,4967.0
2022-11-30 15:00:00,501.76,503.08,501.76,503.08,1731.0,487.6755,488.9584,487.6755,488.9584,1731.0
2022-11-30 15:10:00,503.19,504.56,503.01,504.3,2559.0,489.0653,490.3969,488.8904,490.1442,2559.0
2022-11-30 15:20:00,504.54,504.8,504.08,504.32,3132.0,490.3774,490.6301,489.9304,490.1636,3132.0
2022-11-30 15:30:00,504.55,505.47,503.56,503.9,5253.0,490.3872,491.2813,489.425,489.7554,5253.0
2022-11-30 15:40:00,503.84,504.7,503.57,504.3,6829.0,489.6971,490.533,489.4347,490.1442,6829.0
2022-11-30 15:50:00,505.78,508.17,504.89,507.4,29641.0,491.5826,493.9056,490.7176,493.1572,29641.0
2022-12-01 09:30:00,513.5,513.99,510.53,510.76,7224.0,499.0859,499.5622,496.1993,496.4229,7224.0
2022-12-01 09:40:00,510.84,514.69,510.04,512.78,2762.0,496.5006,500.2425,495.7231,498.3861,2762.0
2022-12-01 09:50:00,513.63,518.95,513.31,518.95,8509.0,499.2123,504.383,498.9013,504.383,8509.0
2022-12-01 10:00:00,519.9,520.99,517.87,518.57,5297.0,505.3063,506.3657,503.3333,504.0136,5297.0
2022-12-01 10:10:00,518.48,518.48,509.31,510.37,4069.0,503.9261,503.9261,495.0136,496.0438,4069.0
2022-12-01 10:20:00,511.72,513.1,511.17,511.33,6198.0,497.3559,498.6972,496.8213,496.9769,6198.0
2022-12-01 10:30:00,511.19,513.6,511.1,513.42,5757.0,496.8408,499.1831,496.7533,499.0082,5757.0
2022-12-01 10:40:00,513.77,513.89,511.78,512.79,4500.0,499.3484,499.465,497.4142,498.3959,4500.0
2022-12-01 10:50:00,513.39,518.08,513.38,518.08,5000.0,498.979,503.5374,498.9693,503.5374,5000.0
2022-12-01 11:00:00,517.0,517.84,516.14,517.0,5294.0,502.4877,503.3041,501.6518,502.4877,5294.0
2022-12-01 11:10:00,516.9,517.5,514.75,515.35,1710.0,502.3905,502.9737,500.3009,500.884,1710.0
2022-12-01 11:20:00,515.46,516.05,514.95,515.18,3100.0,500.9909,501.5644,500.4952,500.7188,3100.0
2022-12-01 11:30:00,515.02,516.02,514.43,515.25,4424.0,500.5633,501.5352,499.9898,500.7868,4424.0
2022-12-01 11:40:00,515.74,516.39,514.16,514.16,1273.0,501.2631,501.8948,499.7274,499.7274,1273.0
2022-12-01 11:50:00,514.07,515.78,514.06,515.54,4600.0,499.6399,501.3019,499.6302,501.0687,4600.0
2022-12-01 12:00:00,515.44,515.44,514.14,514.65,1800.0,500.9715,500.9715,499.708,500.2037,1800.0
2022-12-01 12:10:00,514.39,515.43,514.39,515.19,1203.0,499.951,500.9618,499.951,500.7285,1203.0
2022-12-01 12:20:00,515.38,518.59,515.38,518.59,2300.0,500.9132,504.0331,500.9132,504.0331,2300.0
2022-12-01 12:30:00,519.75,519.75,517.89,517.89,1830.0,505.1605,505.1605,503.3527,503.3527,1830.0
2022-12-01 12:40:00,516.54,517.44,516.54,516.81,400.0,502.0406,502.9153,502.0406,502.303,400.0
2022-12-01 12:50:00,517.17,517.17,516.84,516.91,700.0,502.6529,502.6529,502.3322,502.4002,700.0
2022-12-01 13:00:00,517.0,517.9,516.98,517.9,800.0,502.4877,503.3624,502.4683,503.3624,800.0
2022-12-01 13:10:00,517.85,517.85,515.82,515.83,2757.0,503.3138,503.3138,501.3408,501.3505,2757.0
2022-12-01 13:20:00,516.23,517.44,516.23,517.44,1803.0,501.7393,502.9153,501.7393,502.9153,1803.0
2022-12-01 13:30:00,517.86,517.97,516.63,517.59,2494.0,503.3236,503.4305,502.1281,503.0611,2494.0
2022-12-01 13:40:00,517.67,517.98,517.54,517.54,1130.0,503.1389,503.4402,503.0125,503.0125,1130.0
2022-12-01 13:50:00,517.85,517.94,517.51,517.8,1197.0,503.3138,503.4013,502.9834,503.2652,1197.0
2022-12-01 14:00:00,517.48,517.48,515.81,515.81,3609.0,502.9542,502.9542,501.3311,501.3311,3609.0
2022-12-01 14:10:00,515.73,516.9,515.73,516.45,1461.0,501.2533,502.3905,501.2533,501.9531,1461.0
2022-12-01 14:20:00,516.86,517.63,516.27,517.0,3443.0,502.3516,503.1,501.7782,502.4877,3443.0
2022-12-01 14:30:00,516.29,517.78,516.29,517.11,13289.0,501.7976,503.2458,501.7976,502.5946,13289.0
2022-12-01 14:40:00,517.12,518.66,516.72,518.02,10499.0,502.6043,504.1011,502.2156,503.4791,10499.0
2022-12-01 14:50:00,518.34,518.38,517.66,517.9,1300.0,503.7901,503.829,503.1292,503.3624,1300.0
2022-12-01 15:00:00,518.99,519.43,518.87,519.37,800.0,504.4218,504.8495,504.3052,504.7912,800.0
2022-12-01 15:10:00,518.99,520.13,518.63,519.14,16165.0,504.4218,505.5298,504.0719,504.5676,16165.0
2022-12-01 15:20:00,519.31,520.04,519.31,519.88,825.0,504.7329,505.4424,504.7329,505.2869,825.0
2022-12-01 15:30:00,520.13,521.95,520.06,521.65,11129.0,505.5298,507.2987,505.4618,507.0072,11129.0
2022-12-01 15:40:00,521.62,522.8,521.2,521.21,5638.0,506.978,508.1249,506.5698,506.5795,5638.0
2022-12-01 15:50:00,521.49,523.36,521.1,521.37,51163.0,506.8517,508.6692,506.4726,506.735,51163.0
2022-12-02 09:30:00,511.03,516.14,507.55,507.56,7281.0,496.6853,501.6518,493.303,493.3127,7281.0
2022-12-02 09:40:00,506.34,508.61,506.23,508.44,19996.0,492.1269,494.3332,492.02,494.168,19996.0
2022-12-02 09:50:00,508.56,510.3,508.56,509.0,2100.0,494.2846,495.9758,494.2846,494.7123,2100.0
2022-12-02 10:00:00,509.55,510.61,507.79,510.14,9700.0,495.2468,496.2771,493.5362,495.8203,9700.0
2022-12-02 10:10:00,511.15,512.73,510.61,511.71,19271.0,496.8019,498.3376,496.2771,497.3462,19271.0
2022-12-02 10:20:00,510.64,511.98,510.01,511.13,1647.0,496.3062,497.6086,495.6939,496.7825,1647.0
2022-12-02 10:30:00,511.0,511.9,510.58,510.62,5049.0,496.6561,497.5309,496.2479,496.2868,5049.0
2022-12-02 10:40:00,510.43,513.54,510.42,513.24,2616.0,496.1021,499.1248,496.0924,498.8332,2616.0
2022-12-02 10:50:00,513.92,515.8,513.53,515.0,17221.0,499.4941,501.3214,499.1151,500.5438,17221.0
2022-12-02 11:00:00,514.8,515.42,513.71,515.24,8898.0,500.3494,500.952,499.29,500.7771,8898.0
2022-12-02 11:10:00,515.2,517.4,514.52,515.19,17023.0,500.7382,502.8765,500.0773,500.7285,17023.0
2022-12-02 11:20:00,514.66,515.7,514.6,515.02,3434.0,500.2134,501.2242,500.1551,500.5633,3434.0
2022-12-02 11:30:00,515.49,516.11,514.08,516.05,7624.0,501.0201,501.6227,499.6497,501.5644,7624.0
2022-12-02 11:40:00,515.75,518.13,515.75,516.53,5474.0,501.2728,503.586,501.2728,502.0309,5474.0
2022-12-02 11:50:00,516.43,517.56,516.2,516.2,3002.0,501.9337,503.032,501.7101,501.7101,3002.0
2022-12-02 12:00:00,516.2,517.28,516.09,516.81,13406.0,501.7101,502.7598,501.6032,502.303,13406.0
2022-12-02 12:10:00,517.07,518.8,517.07,517.6,1581.0,502.5557,504.2372,502.5557,503.0709,1581.0
2022-12-02 12:20:00,517.61,517.61,516.69,516.91,1200.0,503.0806,503.0806,502.1864,502.4002,1200.0
2022-12-02 12:30:00,517.53,517.84,517.53,517.54,500.0,503.0028,503.3041,503.0028,503.0125,500.0
2022-12-02 12:40:00,517.46,517.64,516.73,516.73,2314.0,502.9348,503.1097,502.2253,502.2253,2314.0
2022-12-02 12:50:00,516.44,516.46,515.33,515.33,400.0,501.9434,501.9629,500.8646,500.8646,400.0
2022-12-02 13:00:00,515.9,515.92,515.22,515.92,656.0,501.4186,501.438,500.7577,501.438,656.0
2022-12-02 13:10:00,514.97,515.85,514.97,515.78,2210.0,500.5147,501.37,500.5147,501.3019,2210.0
2022-12-02 13:20:00,515.88,516.47,515.45,516.47,9734.0,501.3991,501.9726,500.9812,501.9726,9734.0
2022-12-02 13:30:00,516.69,516.97,516.1,516.64,4419.0,502.1864,502.4585,501.613,502.1378,4419.0
2022-12-02 13:40:00,516.6,517.7,516.6,517.7,2034.0,502.0989,503.168,502.0989,503.168,2034.0
2022-12-02 13:50:00,518.69,519.4,517.88,517.88,20999.0,504.1303,504.8203,503.343,503.343,20999.0
2022-12-02 14:00:00,518.12,518.89,517.73,518.25,20627.0,503.5763,504.3246,503.1972,503.7026,20627.0
2022-12-02 14:10:00,518.02,518.39,517.47,518.26,851.0,503.4791,503.8387,502.9445,503.7123,851.0
2022-12-02 14:20:00,518.25,518.33,517.73,518.0,1700.0,503.7026,503.7804,503.1972,503.4596,1700.0
2022-12-02 14:30:00,517.8,517.8,517.08,517.15,1704.0,503.2652,503.2652,502.5654,502.6335,1704.0
2022-12-02 14:40:00,517.53,518.26,517.18,518.26,1497.0,503.0028,503.7123,502.6626,503.7123,1497.0
2022-12-02 14:50:00,518.17,519.77,518.08,519.44,1500.0,503.6249,505.1799,503.5374,504.8592,1500.0
2022-12-02 15:00:00,519.76,520.9,519.76,520.9,1679.0,505.1702,506.2782,505.1702,506.2782,1679.0
2022-12-02 15:10:00,520.83,521.12,520.49,520.92,1900.0,506.2102,506.492,505.8797,506.2977,1900.0
2022-12-02 15:20:00,520.91,520.91,519.45,519.75,2720.0,506.2879,506.2879,504.8689,505.1605,2720.0
2022-12-02 15:30:00,519.79,519.79,517.51,518.3,3008.0,505.1994,505.1994,502.9834,503.7512,3008.0
2022-12-02 15:40:00,518.31,518.82,518.18,518.3,4800.0,503.7609,504.2566,503.6346,503.7512,4800.0
2022-12-02 15:50:00,518.55,520.16,518.49,518.54,32311.0,503.9942,505.559,503.9359,503.9845,32311.0
2022-12-05 09:30:00,512.11,512.11,506.28,507.23,13046.0,497.735,497.735,492.0686,492.9919,13046.0
2022-12-05 09:40:00,506.52,507.93,502.32,504.07,10094.0,492.3019,493.6723,488.2198,489.9206,10094.0
2022-12-05 09:50:00,503.42,506.69,502.23,502.28,13542.0,489.2889,492.4671,488.1323,488.1809,13542.0
2022-12-05 10:00:00,502.29,504.65,500.95,504.63,10602.0,488.1906,490.4844,486.8882,490.4649,10602.0
2022-12-05 10:10:00,503.58,505.42,503.01,503.84,10136.0,489.4444,491.2327,488.8904,489.6971,10136.0
2022-12-05 10:20:00,503.85,506.32,503.62,506.31,25033.0,489.7068,492.1075,489.4833,492.0978,25033.0
2022-12-05 10:30:00,505.79,509.74,504.95,508.03,6661.0,491.5924,495.4315,490.7759,493.7695,6661.0
2022-12-05 10:40:00,509.01,509.33,508.04,508.63,25337.0,494.722,495.033,493.7792,494.3526,25337.0
2022-12-05 10:50:00,507.35,508.0,507.26,507.95,4318.0,493.1086,493.7403,493.0211,493.6917,4318.0
2022-12-05 11:00:00,508.35,508.35,507.2,507.2,1292.0,494.0805,494.0805,492.9628,492.9628,1292.0
2022-12-05 11:10:00,507.49,509.33,507.48,507.66,8225.0,493.2446,495.033,493.2349,493.4099,8225.0
2022-12-05 11:20:00,507.29,507.94,507.29,507.73,1025.0,493.0503,493.682,493.0503,493.4779,1025.0
2022-12-05 11:30:00,507.35,507.49,504.52,506.05,2553.0,493.1086,493.2446,490.358,491.8451,2553.0
2022-12-05 11:40:00,506.51,506.51,505.73,506.18,1004.0,492.2921,492.2921,491.534,491.9714,1004.0
2022-12-05 11:50:00,506.43,506.57,505.95,506.02,5379.0,492.2144,492.3505,491.7479,491.8159,5379.0
2022-12-05 12:00:00,505.97,506.73,505.81,506.0,2674.0,491.7673,492.506,491.6118,491.7965,2674.0
2022-12-05 12:10:00,506.0,507.45,506.0,506.42,3949.0,491.7965,493.2058,491.7965,492.2047,3949.0
2022-12-05 12:20:00,506.56,507.34,506.56,506.83,746.0,492.3407,493.0989,492.3407,492.6032,746.0
2022-12-05 12:30:00,506.0,506.65,505.79,506.64,2684.0,491.7965,492.4282,491.5924,492.4185,2684.0
2022-12-05 12:40:00,506.03,506.57,505.03,505.03,2251.0,491.8256,492.3505,490.8537,490.8537,2251.0
2022-12-05 12:50:00,503.81,504.05,503.28,503.29,900.0,489.6679,489.9012,489.1528,489.1625,900.0
2022-12-05 13:00:00,503.05,503.25,502.11,503.25,2442.0,488.9293,489.1237,488.0157,489.1237,2442.0
2022-12-05 13:10:00,503.87,504.03,503.84,503.84,500.0,489.7263,489.8818,489.6971,489.6971,500.0
2022-12-05 13:20:00,503.52,503.96,502.9,503.3,2568.0,489.3861,489.8137,488.7835,489.1723,2568.0
2022-12-05 13:30:00,504.17,504.42,503.93,504.24,1410.0,490.0178,490.2608,489.7846,490.0859,1410.0
2022-12-05 13:40:00,504.25,504.25,503.0,503.06,1094.0,490.0956,490.0956,488.8807,488.939,1094.0
2022-12-05 13:50:00,503.0,503.1,501.93,501.94,5043.0,488.8807,488.9779,487.8407,487.8504,5043.0
2022-12-05 14:00:00,501.67,502.38,501.59,501.9,7351.0,487.588,488.2781,487.5103,487.8116,7351.0
2022-12-05 14:10:00,502.14,502.34,501.85,502.11,1168.0,488.0448,488.2392,487.763,488.0157,1168.0
2022-12-05 14:20:00,502.12,502.39,501.55,501.55,3912.0,488.0254,488.2878,487.4714,487.4714,3912.0
2022-12-05 14:30:00,501.4,501.42,500.91,501.29,2222.0,487.3256,487.345,486.8493,487.2187,2222.0
2022-12-05 14:40:00,500.74,502.23,500.73,502.23,5146.0,486.6841,488.1323,486.6744,488.1323,5146.0
2022-12-05 14:50:00,502.56,503.25,502.56,503.24,1629.0,488.453,489.1237,488.453,489.1139,1629.0
2022-12-05 15:00:00,503.58,503.58,502.64,502.86,1558.0,489.4444,489.4444,488.5308,488.7446,1558.0
2022-12-05 15:10:00,502.84,502.84,501.98,501.98,1728.0,488.7252,488.7252,487.8893,487.8893,1728.0
2022-12-05 15:20:00,502.1,502.59,501.6,502.19,11557.0,488.0059,488.4822,487.52,488.0934,11557.0
2022-12-05 15:30:00,501.94,503.15,501.6,501.75,3101.0,487.8504,489.0265,487.52,487.6658,3101.0
2022-12-05 15:40:00,501.83,503.92,501.58,503.86,10752.0,487.7435,489.7749,487.5005,489.7165,10752.0
2022-12-05 15:50:00,503.66,504.78,502.85,504.49,21903.0,489.5221,490.6107,488.7349,490.3289,21903.0
2022-12-06 09:30:00,505.23,505.86,501.42,503.82,6225.0,491.0481,491.6604,487.345,489.6777,6225.0
2022-12-06 09:40:00,502.97,502.97,500.9,502.57,1900.0,488.8515,488.8515,486.8396,488.4627,1900.0
2022-12-06 09:50:00,501.7,501.7,500.42,501.49,1717.0,487.6172,487.6172,486.3731,487.4131,1717.0
2022-12-06 10:00:00,501.35,501.92,500.4,500.91,6319.0,487.277,487.831,486.3537,486.8493,6319.0
2022-12-06 10:10:00,501.0,502.56,500.99,501.91,3684.0,486.9368,488.453,486.9271,487.8213,3684.0
2022-12-06 10:20:00,501.91,502.44,500.75,500.76,6719.0,487.8213,488.3364,486.6938,486.7036,6719.0
2022-12-06 10:30:00,500.76,502.56,500.75,501.91,900.0,486.7036,488.453,486.6938,487.8213,900.0
2022-12-06 10:40:00,502.02,502.57,500.9,502.3,2755.0,487.9282,488.4627,486.8396,488.2003,2755.0
2022-12-06 10:50:00,502.02,502.32,500.98,501.38,1800.0,487.9282,488.2198,486.9174,487.3061,1800.0
2022-12-06 11:00:00,500.87,502.1,499.9,501.27,35006.0,486.8105,488.0059,485.8677,487.1992,35006.0
2022-12-06 11:10:00,501.13,502.64,500.58,501.72,40235.0,487.0632,488.5308,486.5286,487.6366,40235.0
2022-12-06 11:20:00,502.15,503.66,501.96,503.36,7321.0,488.0545,489.5221,487.8699,489.2306,7321.0
2022-12-06 11:30:00,503.18,503.73,502.45,502.76,5399.0,489.0556,489.5902,488.3461,488.6474,5399.0
2022-12-06 11:40:00,502.71,502.71,500.9,501.91,12311.0,488.5988,488.5988,486.8396,487.8213,12311.0
2022-12-06 11:50:00,501.61,501.93,500.4,501.19,2227.0,487.5297,487.8407,486.3537,487.1215,2227.0
2022-12-06 12:00:00,501.32,501.32,500.37,500.6,912.0,487.2478,487.2478,486.3245,486.548,912.0
2022-12-06 12:10:00,500.8,500.81,499.96,499.96,702.0,486.7424,486.7521,485.926,485.926,702.0
2022-12-06 12:20:00,499.79,500.34,499.79,500.27,2613.0,485.7608,486.2953,485.7608,486.2273,2613.0
2022-12-06 12:30:00,500.02,500.76,500.01,500.05,1725.0,485.9843,486.7036,485.9746,486.0135,1725.0
2022-12-06 12:40:00,500.25,500.25,498.81,498.81,2427.0,486.2079,486.2079,484.8083,484.8083,2427.0
2022-12-06 12:50:00,499.45,499.45,498.61,499.0,1300.0,485.4303,485.4303,484.6139,484.993,1300.0
2022-12-06 13:00:00,499.19,499.7,498.86,498.87,4153.0,485.1776,485.6733,484.8569,484.8666,4153.0
2022-12-06 13:10:00,498.86,499.3,498.39,499.0,9047.0,484.8569,485.2845,484.4001,484.993,9047.0
2022-12-06 13:20:00,499.0,499.12,498.57,499.12,1820.0,484.993,485.1096,484.575,485.1096,1820.0
2022-12-06 13:30:00,498.71,499.45,498.71,499.16,714.0,484.7111,485.4303,484.7111,485.1485,714.0
2022-12-06 13:40:00,500.0,500.66,500.0,500.66,701.0,485.9649,486.6064,485.9649,486.6064,701.0
2022-12-06 13:50:00,500.76,500.76,500.07,500.43,2127.0,486.7036,486.7036,486.0329,486.3828,2127.0
2022-12-06 14:00:00,500.2,500.2,497.86,497.86,756.0,486.1593,486.1593,483.885,483.885,756.0
2022-12-06 14:10:00,497.37,497.97,497.24,497.89,1133.0,483.4087,483.9919,483.2824,483.9141,1133.0
2022-12-06 14:20:00,497.25,497.84,496.92,496.92,1403.0,483.2921,483.8655,482.9713,482.9713,1403.0
2022-12-06 14:30:00,495.71,497.25,495.65,497.24,2529.0,481.7953,483.2921,481.737,483.2824,2529.0
2022-12-06 14:40:00,498.52,498.74,498.45,498.74,600.0,484.5264,484.7403,484.4584,484.7403,600.0
2022-12-06 14:50:00,498.94,498.94,498.11,498.33,3117.0,484.9346,484.9346,484.1279,484.3418,3117.0
2022-12-06 15:00:00,498.59,498.7,498.08,498.09,2788.0,484.5945,484.7014,484.0988,484.1085,2788.0
2022-12-06 15:10:00,497.43,497.49,496.57,496.57,1066.0,483.467,483.5253,482.6312,482.6312,1066.0
2022-12-06 15:20:00,496.7,497.22,496.47,497.0,900.0,482.7575,483.2629,482.534,483.0491,900.0
2022-12-06 15:30:00,497.11,498.56,497.11,498.55,5401.0,483.156,484.5653,483.156,484.5556,5401.0
2022-12-06 15:40:00,498.85,500.65,498.63,500.65,11657.0,484.8472,486.5966,484.6333,486.5966,11657.0
2022-12-06 15:50:00,500.04,500.42,499.15,500.37,24511.0,486.0038,486.3731,485.1387,486.3245,24511.0
2022-12-07 09:30:00,500.0,503.27,497.77,503.27,4306.0,485.9649,489.1431,483.7975,489.1431,4306.0
2022-12-07 09:40:00,503.29,503.29,498.03,498.03,2604.0,489.1625,489.1625,484.0502,484.0502,2604.0
2022-12-07 09:50:00,498.27,498.45,496.49,496.92,2700.0,484.2834,484.4584,482.5534,482.9713,2700.0
2022-12-07 10:00:00,497.02,501.29,496.81,501.29,2017.0,483.0685,487.2187,482.8644,487.2187,2017.0
2022-12-07 10:10:00,499.83,501.4,499.63,501.17,2400.0,485.7997,487.3256,485.6053,487.102,2400.0
2022-12-07 10:20:00,501.03,501.03,498.76,500.45,2100.0,486.966,486.966,484.7597,486.4023,2100.0
2022-12-07 10:30:00,501.66,501.66,499.49,500.22,4175.0,487.5783,487.5783,485.4692,486.1787,4175.0
2022-12-07 10:40:00,499.99,501.09,499.91,500.9,4600.0,485.9552,487.0243,485.8774,486.8396,4600.0
2022-12-07 10:50:00,501.61,502.9,501.61,501.76,1064.0,487.5297,488.7835,487.5297,487.6755,1064.0
2022-12-07 11:00:00,501.84,502.33,499.98,501.0,2568.0,487.7532,488.2295,485.9454,486.9368,2568.0
2022-12-07 11:10:00,501.52,501.52,500.31,500.45,600.0,487.4422,487.4422,486.2662,486.4023,600.0
2022-12-07 11:20:00,500.16,500.93,499.34,499.36,6300.0,486.1204,486.8688,485.3234,485.3429,6300.0
2022-12-07 11:30:00,499.54,500.51,499.0,500.51,1559.0,485.5178,486.4606,484.993,486.4606,1559.0
2022-12-07 11:40:00,500.34,501.0,500.34,500.99,700.0,486.2953,486.9368,486.2953,486.9271,700.0
2022-12-07 11:50:00,500.53,501.2,500.0,500.6,1700.0,486.48,487.1312,485.9649,486.548,1700.0
2022-12-07 12:00:00,500.88,501.66,499.67,499.99,7034.0,486.8202,487.5783,485.6441,485.9552,7034.0
2022-12-07 12:10:00,500.6,500.94,499.82,500.21,8157.0,486.548,486.8785,485.7899,486.169,8157.0
2022-12-07 12:20:00,500.0,500.22,499.69,499.88,1961.0,485.9649,486.1787,485.6636,485.8483,1961.0
2022-12-07 12:30:00,500.2,501.23,499.9,500.64,3139.0,486.1593,487.1604,485.8677,486.5869,3139.0
2022-12-07 12:40:00,500.66,502.42,500.66,502.18,1200.0,486.6064,488.317,486.6064,488.0837,1200.0
2022-12-07 12:50:00,502.34,502.34,501.18,501.18,1300.0,488.2392,488.2392,487.1118,487.1118,1300.0
2022-12-07 13:00:00,501.4,501.68,500.81,500.81,1200.0,487.3256,487.5977,486.7521,486.7521,1200.0
2022-12-07 13:10:00,501.11,501.11,500.7,500.7,808.0,487.0437,487.0437,486.6452,486.6452,808.0
2022-12-07 13:20:00,500.23,500.23,499.59,500.07,500.0,486.1884,486.1884,485.5664,486.0329,500.0
2022-12-07 13:30:00,499.3,500.55,499.3,499.69,2200.0,485.2845,486.4994,485.2845,485.6636,2200.0
2022-12-07 13:40:00,499.43,501.28,499.42,500.85,10899.0,485.4109,487.209,485.4012,486.791,10899.0
2022-12-07 13:50:00,501.04,501.05,498.85,499.04,2072.0,486.9757,486.9854,484.8472,485.0318,2072.0
2022-12-07 14:00:00,498.9,499.91,498.89,499.57,3467.0,484.8958,485.8774,484.886,485.547,3467.0
2022-12-07 14:10:00,499.68,501.01,499.67,500.56,1437.0,485.6539,486.9465,485.6441,486.5092,1437.0
2022-12-07 14:20:00,500.16,501.08,499.75,500.92,4123.0,486.1204,487.0146,485.7219,486.8591,4123.0
2022-12-07 14:30:00,500.94,501.1,500.82,500.82,2038.0,486.8785,487.034,486.7619,486.7619,2038.0
2022-12-07 14:40:00,500.86,500.93,499.94,500.56,4016.0,486.8007,486.8688,485.9066,486.5092,4016.0
2022-12-07 14:50:00,500.12,500.73,500.12,500.48,2310.0,486.0815,486.6744,486.0815,486.4314,2310.0
2022-12-07 15:00:00,500.49,500.88,499.99,500.09,3627.0,486.4411,486.8202,485.9552,486.0524,3627.0
2022-12-07 15:10:00,500.4,501.25,500.29,500.53,6291.0,486.3537,487.1798,486.2467,486.48,6291.0
2022-12-07 15:20:00,500.25,501.09,500.25,501.01,3204.0,486.2079,487.0243,486.2079,486.9465,3204.0
2022-12-07 15:30:00,501.02,501.22,500.66,500.92,5670.0,486.9563,487.1506,486.6064,486.8591,5670.0
2022-12-07 15:40:00,500.66,500.66,499.78,499.99,8514.0,486.6064,486.6064,485.7511,485.9552,8514.0
2022-12-07 15:50:00,500.0,501.39,499.97,500.0,50555.0,485.9649,487.3159,485.9357,485.9649,50555.0
2022-12-08 09:30:00,501.19,502.41,499.29,499.37,3432.0,487.1215,488.3072,485.2748,485.3526,3432.0
2022-12-08 09:40:00,501.05,502.13,501.03,501.33,1890.0,486.9854,488.0351,486.966,487.2576,1890.0
2022-12-08 09:50:00,502.64,503.78,501.49,503.78,4737.0,488.5308,489.6388,487.4131,489.6388,4737.0
2022-12-08 10:00:00,504.1,505.87,504.1,505.74,774.0,489.9498,491.6701,489.9498,491.5438,774.0
2022-12-08 10:10:00,504.63,505.37,502.45,502.46,1330.0,490.4649,491.1841,488.3461,488.3558,1330.0
2022-12-08 10:20:00,502.4,505.17,502.4,504.23,2547.0,488.2975,490.9898,488.2975,490.0761,2547.0
2022-12-08 10:30:00,503.77,504.68,503.32,503.86,1694.0,489.6291,490.5135,489.1917,489.7165,1694.0
2022-12-08 10:40:00,503.75,504.08,502.75,503.33,1015.0,489.6096,489.9304,488.6377,489.2014,1015.0
2022-12-08 10:50:00,502.21,503.62,502.04,502.08,2311.0,488.1129,489.4833,487.9476,487.9865,2311.0
2022-12-08 11:00:00,502.17,503.28,499.82,499.82,1600.0,488.074,489.1528,485.7899,485.7899,1600.0
2022-12-08 11:10:00,500.51,500.83,498.47,499.1,3110.0,486.4606,486.7716,484.4778,485.0901,3110.0
2022-12-08 11:20:00,499.13,500.14,499.13,500.14,2428.0,485.1193,486.101,485.1193,486.101,2428.0
2022-12-08 11:30:00,500.0,500.73,500.0,500.53,1853.0,485.9649,486.6744,485.9649,486.48,1853.0
2022-12-08 11:40:00,501.37,501.59,500.59,501.59,533.0,487.2964,487.5103,486.5383,487.5103,533.0
2022-12-08 11:50:00,501.36,501.54,501.02,501.38,1077.0,487.2867,487.4617,486.9563,487.3061,1077.0
2022-12-08 12:00:00,501.09,501.22,499.63,500.24,3375.0,487.0243,487.1506,485.6053,486.1981,3375.0
2022-12-08 12:10:00,500.58,501.23,499.74,501.23,5400.0,486.5286,487.1604,485.7122,487.1604,5400.0
2022-12-08 12:20:00,500.7,501.69,500.58,501.43,2940.0,486.6452,487.6074,486.5286,487.3547,2940.0
2022-12-08 12:30:00,501.07,501.74,500.76,501.74,300.0,487.0049,487.656,486.7036,487.656,300.0
2022-12-08 12:40:00,501.75,502.2,501.44,501.44,1425.0,487.6658,488.1031,487.3645,487.3645,1425.0
2022-12-08 12:50:00,501.5,502.51,501.5,502.08,801.0,487.4228,488.4044,487.4228,487.9865,801.0
2022-12-08 13:00:00,502.53,502.53,502.09,502.13,800.0,488.4239,488.4239,487.9962,488.0351,800.0
2022-12-08 13:10:00,501.78,502.14,501.34,501.96,901.0,487.6949,488.0448,487.2673,487.8699,901.0
2022-12-08 13:20:00,501.76,502.28,501.66,502.28,3016.0,487.6755,488.1809,487.5783,488.1809,3016.0
2022-12-08 13:30:00,503.21,503.72,502.99,503.72,1200.0,489.0848,489.5805,488.871,489.5805,1200.0
2022-12-08 13:40:00,503.55,504.0,503.55,503.61,852.0,489.4152,489.8526,489.4152,489.4736,852.0
2022-12-08 13:50:00,502.88,502.88,502.44,502.7,1375.0,488.764,488.764,488.3364,488.5891,1375.0
2022-12-08 14:00:00,503.03,503.03,500.34,500.38,1006.0,488.9098,488.9098,486.2953,486.3342,1006.0
2022-12-08 14:10:00,500.79,503.45,500.79,503.41,3900.0,486.7327,489.318,486.7327,489.2792,3900.0
2022-12-08 14:20:00,502.79,502.85,501.93,501.94,663.0,488.6766,488.7349,487.8407,487.8504,663.0
2022-12-08 14:30:00,501.6,501.88,501.49,501.79,900.0,487.52,487.7921,487.4131,487.7046,900.0
2022-12-08 14:40:00,502.14,502.59,502.08,502.1,800.0,488.0448,488.4822,487.9865,488.0059,800.0
2022-12-08 14:50:00,501.79,502.76,501.46,501.47,1923.0,487.7046,488.6474,487.3839,487.3936,1923.0
2022-12-08 15:00:00,501.58,501.58,500.23,501.03,1737.0,487.5005,487.5005,486.1884,486.966,1737.0
2022-12-08 15:10:00,501.27,501.27,501.07,501.12,500.0,487.1992,487.1992,487.0049,487.0534,500.0
2022-12-08 15:20:00,501.16,501.85,501.04,501.55,1578.0,487.0923,487.763,486.9757,487.4714,1578.0
2022-12-08 15:30:00,501.85,502.07,501.62,501.62,1604.0,487.763,487.9768,487.5394,487.5394,1604.0
2022-12-08 15:40:00,500.42,500.68,499.88,500.26,2237.0,486.3731,486.6258,485.8483,486.2176,2237.0
2022-12-08 15:50:00,499.62,500.42,499.04,500.04,8558.0,485.5956,486.3731,485.0318,486.0038,8558.0
2022-12-09 09:30:00,497.36,497.36,494.89,494.89,2275.0,483.399,483.399,480.9983,480.9983,2275.0
2022-12-09 09:40:00,498.12,499.13,497.58,498.1,788.0,484.1377,485.1193,483.6128,484.1182,788.0
2022-12-09 09:50:00,495.99,497.19,495.29,496.22,2050.0,482.0674,483.2338,481.3871,482.291,2050.0
2022-12-09 10:00:00,497.23,499.59,496.35,497.41,2636.0,483.2726,485.5664,482.4173,483.4476,2636.0
2022-12-09 10:10:00,497.76,497.91,494.98,495.89,9951.0,483.7878,483.9336,481.0858,481.9703,9951.0
2022-12-09 10:20:00,496.06,496.06,494.69,495.86,1900.0,482.1355,482.1355,480.8039,481.9411,1900.0
2022-12-09 10:30:00,496.11,497.89,494.37,495.55,12244.0,482.1841,483.9141,480.4929,481.6398,12244.0
2022-12-09 10:40:00,495.26,495.26,493.75,493.85,3400.0,481.3579,481.3579,479.8903,479.9875,3400.0
2022-12-09 10:50:00,493.84,493.91,492.84,493.79,3200.0,479.9778,480.0458,479.0059,479.9292,3200.0
2022-12-09 11:00:00,494.14,494.25,492.96,493.39,14854.0,480.2694,480.3763,479.1225,479.5404,14854.0
2022-12-09 11:10:00,492.87,492.9,491.9,492.43,2647.0,479.035,479.0642,478.0923,478.6074,2647.0
2022-12-09 11:20:00,492.22,492.36,490.38,490.38,2100.0,478.4033,478.5393,476.6149,476.6149,2100.0
2022-12-09 11:30:00,490.08,490.66,488.66,488.87,3457.0,476.3233,476.8871,474.9432,475.1473,3457.0
2022-12-09 11:40:00,488.95,491.07,488.95,491.06,1200.0,475.2251,477.2856,475.2251,477.2758,1200.0
2022-12-09 11:50:00,491.9,491.9,490.02,490.19,1532.0,478.0923,478.0923,476.265,476.4303,1532.0
2022-12-09 12:00:00,490.09,490.63,490.07,490.07,1001.0,476.3331,476.8579,476.3136,476.3136,1001.0
2022-12-09 12:10:00,490.15,490.64,489.42,489.42,2821.0,476.3914,476.8676,475.6819,475.6819,2821.0
2022-12-09 12:20:00,489.49,489.57,489.1,489.57,1339.0,475.7499,475.8277,475.3709,475.8277,1339.0
2022-12-09 12:30:00,489.92,491.41,489.92,491.41,3971.0,476.1678,477.616,476.1678,477.616,3971.0
2022-12-09 12:40:00,491.32,491.38,490.42,490.63,1400.0,477.5285,477.5869,476.6538,476.8579,1400.0
2022-12-09 12:50:00,490.82,490.9,490.65,490.69,400.0,477.0426,477.1203,476.8773,476.9162,400.0
2022-12-09 13:00:00,490.45,490.54,489.71,489.8,1597.0,476.683,476.7704,475.9637,476.0512,1597.0
2022-12-09 13:10:00,489.88,490.91,489.8,490.91,710.0,476.129,477.13,476.0512,477.13,710.0
2022-12-09 13:20:00,490.71,491.24,490.71,491.03,801.0,476.9357,477.4508,476.9357,477.2467,801.0
2022-12-09 13:30:00,491.59,491.59,491.09,491.46,1300.0,477.791,477.791,477.305,477.6646,1300.0
2022-12-09 13:40:00,491.25,491.52,490.91,491.47,1507.0,477.4605,477.7229,477.13,477.6743,1507.0
2022-12-09 13:50:00,491.6,491.9,491.14,491.14,1205.0,477.8007,478.0923,477.3536,477.3536,1205.0
2022-12-09 14:00:00,490.99,491.26,490.9,490.97,901.0,477.2078,477.4702,477.1203,477.1884,901.0
2022-12-09 14:10:00,490.88,492.17,490.87,492.17,1905.0,477.1009,478.3547,477.0912,478.3547,1905.0
2022-12-09 14:20:00,492.55,492.92,492.0,492.41,1377.0,478.724,479.0836,478.1894,478.5879,1377.0
2022-12-09 14:30:00,492.0,493.89,492.0,493.89,1871.0,478.1894,480.0264,478.1894,480.0264,1871.0
2022-12-09 14:40:00,493.63,493.74,493.1,493.64,1003.0,479.7737,479.8806,479.2586,479.7834,1003.0
2022-12-09 14:50:00,493.69,494.82,493.69,494.54,1932.0,479.832,480.9303,479.832,480.6581,1932.0
2022-12-09 15:00:00,494.56,495.27,494.55,495.03,1266.0,480.6776,481.3677,480.6679,481.1344,1266.0
2022-12-09 15:10:00,494.8,495.53,494.79,495.03,2750.0,480.9109,481.6204,480.9011,481.1344,2750.0
2022-12-09 15:20:00,495.12,495.55,494.94,495.55,2440.0,481.2219,481.6398,481.0469,481.6398,2440.0
2022-12-09 15:30:00,495.27,495.34,493.16,493.17,7060.0,481.3677,481.4357,479.3169,479.3266,7060.0
2022-12-09 15:40:00,493.06,493.93,492.92,493.65,5616.0,479.2197,480.0653,479.0836,479.7931,5616.0
2022-12-09 15:50:00,493.65,493.65,491.63,492.31,10248.0,479.7931,479.7931,477.8298,478.4907,10248.0
2022-12-12 09:30:00,490.76,491.72,490.76,491.72,5863.0,476.9843,477.9173,476.9843,477.9173,5863.0
2022-12-12 09:40:00,491.23,492.92,491.23,492.65,835.0,477.4411,479.0836,477.4411,478.8212,835.0
2022-12-12 09:50:00,494.33,495.14,493.35,493.93,1323.0,480.454,481.2413,479.5016,480.0653,1323.0
2022-12-12 10:00:00,494.0,494.17,493.01,493.78,1530.0,480.1333,480.2985,479.1711,479.9195,1530.0
2022-12-12 10:10:00,493.9,494.7,492.22,492.98,1534.0,480.0361,480.8137,478.4033,479.1419,1534.0
2022-12-12 10:20:00,495.0,495.49,494.6,494.75,600.0,481.1052,481.5815,480.7165,480.8623,600.0
2022-12-12 10:30:00,493.6,494.95,493.6,494.95,728.0,479.7445,481.0566,479.7445,481.0566,728.0
2022-12-12 10:40:00,495.65,495.65,494.86,494.86,700.0,481.737,481.737,480.9692,480.9692,700.0
2022-12-12 10:50:00,494.67,494.67,494.48,494.48,400.0,480.7845,480.7845,480.5998,480.5998,400.0
2022-12-12 11:00:00,494.7,495.49,494.7,495.49,553.0,480.8137,481.5815,480.8137,481.5815,553.0
2022-12-12 11:10:00,494.77,494.77,494.01,494.53,487.0,480.8817,480.8817,480.143,480.6484,487.0
2022-12-12 11:20:00,494.53,494.53,494.53,494.53,0.0,480.6484,480.6484,480.6484,480.6484,0.0
2022-12-12 11:30:00,495.46,495.46,495.33,495.33,300.0,481.5523,481.5523,481.426,481.426,300.0
2022-12-12 11:40:00,495.39,495.6,495.06,495.55,1193.0,481.4843,481.6884,481.1636,481.6398,1193.0
2022-12-12 11:50:00,495.39,495.73,495.23,495.24,17109.0,481.4843,481.8147,481.3288,481.3385,17109.0
2022-12-12 12:00:00,495.07,495.37,494.47,495.37,3342.0,481.1733,481.4649,480.5901,481.4649,3342.0
2022-12-12 12:10:00,494.97,495.2,494.92,494.92,1300.0,481.0761,481.2996,481.0275,481.0275,1300.0
2022-12-12 12:20:00,495.15,495.16,494.85,494.86,781.0,481.251,481.2607,480.9594,480.9692,781.0
2022-12-12 12:30:00,494.9,495.93,494.9,495.93,889.0,481.008,482.0091,481.008,482.0091,889.0
2022-12-12 12:40:00,496.3,496.3,495.63,495.63,1740.0,482.3687,482.3687,481.7176,481.7176,1740.0
2022-12-12 12:50:00,495.47,495.75,495.38,495.75,600.0,481.562,481.8342,481.4746,481.8342,600.0
2022-12-12 13:00:00,495.72,496.34,494.42,494.42,5200.0,481.805,482.4076,480.5415,480.5415,5200.0
2022-12-12 13:10:00,494.38,494.38,493.72,493.72,300.0,480.5026,480.5026,479.8612,479.8612,300.0
2022-12-12 13:20:00,493.56,493.57,493.11,493.11,1197.0,479.7057,479.7154,479.2683,479.2683,1197.0
2022-12-12 13:30:00,493.21,493.76,492.08,492.42,4746.0,479.3655,479.9,478.2672,478.5977,4746.0
2022-12-12 13:40:00,492.83,493.16,492.6,493.16,3500.0,478.9961,479.3169,478.7726,479.3169,3500.0
2022-12-12 13:50:00,492.5,492.5,492.36,492.36,400.0,478.6754,478.6754,478.5393,478.5393,400.0
2022-12-12 14:00:00,492.16,492.16,491.77,491.87,713.0,478.345,478.345,477.9659,478.0631,713.0
2022-12-12 14:10:00,491.79,492.21,491.71,492.21,635.0,477.9853,478.3936,477.9076,478.3936,635.0
2022-12-12 14:20:00,491.74,491.74,490.67,491.52,700.0,477.9367,477.9367,476.8968,477.7229,700.0
2022-12-12 14:30:00,491.16,491.43,490.91,491.43,1034.0,477.373,477.6354,477.13,477.6354,1034.0
2022-12-12 14:40:00,491.53,491.84,491.53,491.66,923.0,477.7326,478.0339,477.7326,477.859,923.0
2022-12-12 14:50:00,491.74,492.64,491.74,492.59,1836.0,477.9367,478.8115,477.9367,478.7629,1836.0
2022-12-12 15:00:00,493.05,493.58,492.87,493.58,2257.0,479.21,479.7251,479.035,479.7251,2257.0
2022-12-12 15:10:00,493.62,493.95,493.38,493.6,2133.0,479.764,480.0847,479.5307,479.7445,2133.0
2022-12-12 15:20:00,493.68,494.96,493.68,494.14,1833.0,479.8223,481.0664,479.8223,480.2694,1833.0
2022-12-12 15:30:00,494.44,495.51,494.44,495.51,3330.0,480.561,481.6009,480.561,481.6009,3330.0
2022-12-12 15:40:00,495.37,495.4,494.86,495.4,5590.0,481.4649,481.494,480.9692,481.494,5590.0
2022-12-12 15:50:00,495.42,497.29,495.14,497.29,17565.0,481.5134,483.331,481.2413,483.331,17565.0
2022-12-13 09:30:00,524.72,527.28,517.38,520.09,8334.0,509.991,512.4791,502.857,505.491,8334.0
2022-12-13 09:40:00,522.68,526.51,519.37,523.63,8501.0,508.0083,511.7307,504.7912,508.9316,8501.0
2022-12-13 09:50:00,523.63,525.37,522.26,522.26,10871.0,508.9316,510.6227,507.6,507.6,10871.0
2022-12-13 10:00:00,521.68,523.67,521.29,522.76,4185.0,507.0363,508.9705,506.6573,508.086,4185.0
2022-12-13 10:10:00,522.16,523.36,518.14,518.14,5259.0,507.5029,508.6692,503.5957,503.5957,5259.0
2022-12-13 10:20:00,518.73,518.73,513.45,514.02,8336.0,504.1691,504.1691,499.0373,499.5913,8336.0
2022-12-13 10:30:00,513.62,516.26,510.51,510.51,5742.0,499.2026,501.7685,496.1799,496.1799,5742.0
2022-12-13 10:40:00,510.95,513.82,510.95,512.7,3988.0,496.6075,499.397,496.6075,498.3084,3988.0
2022-12-13 10:50:00,511.78,514.25,510.99,513.29,9121.0,497.4142,499.8149,496.6464,498.8818,9121.0
2022-12-13 11:00:00,514.16,515.26,512.77,513.56,5701.0,499.7274,500.7965,498.3764,499.1443,5701.0
2022-12-13 11:10:00,513.45,514.38,512.79,513.06,5832.0,499.0373,499.9412,498.3959,498.6583,5832.0
2022-12-13 11:20:00,513.84,515.63,512.84,515.0,12947.0,499.4164,501.1561,498.4445,500.5438,12947.0
2022-12-13 11:30:00,514.66,515.71,513.91,514.18,20845.0,500.2134,501.2339,499.4844,499.7469,20845.0
2022-12-13 11:40:00,513.72,513.85,509.01,509.41,3757.0,499.2998,499.4261,494.722,495.1107,3757.0
2022-12-13 11:50:00,509.76,511.55,509.76,511.55,2928.0,495.4509,497.1907,495.4509,497.1907,2928.0
2022-12-13 12:00:00,510.86,511.82,510.41,511.43,1352.0,496.52,497.4531,496.0827,497.074,1352.0
2022-12-13 12:10:00,510.0,510.0,505.74,506.06,1810.0,495.6842,495.6842,491.5438,491.8548,1810.0
2022-12-13 12:20:00,505.93,507.21,505.93,506.73,754.0,491.7284,492.9725,491.7284,492.506,754.0
2022-12-13 12:30:00,505.95,507.77,505.67,507.6,2441.0,491.7479,493.5168,491.4757,493.3516,2441.0
2022-12-13 12:40:00,506.94,507.75,505.0,505.01,2485.0,492.7101,493.4973,490.8245,490.8343,2485.0
2022-12-13 12:50:00,505.0,506.61,504.99,506.61,5306.0,490.8245,492.3893,490.8148,492.3893,5306.0
2022-12-13 13:00:00,506.99,507.48,505.95,506.01,4330.0,492.7587,493.2349,491.7479,491.8062,4330.0
2022-12-13 13:10:00,506.19,508.14,506.19,508.14,1792.0,491.9811,493.8764,491.9811,493.8764,1792.0
2022-12-13 13:20:00,508.38,509.0,508.37,508.68,765.0,494.1097,494.7123,494.0999,494.4012,765.0
2022-12-13 13:30:00,509.16,509.16,508.11,508.64,2230.0,494.8678,494.8678,493.8472,494.3624,2230.0
2022-12-13 13:40:00,509.08,509.08,508.01,508.01,700.0,494.79,494.79,493.75,493.75,700.0
2022-12-13 13:50:00,508.52,509.02,507.38,509.02,3203.0,494.2457,494.7317,493.1377,494.7317,3203.0
2022-12-13 14:00:00,509.46,510.38,509.33,509.65,2164.0,495.1593,496.0535,495.033,495.344,2164.0
2022-12-13 14:10:00,509.66,512.65,509.64,512.61,4193.0,495.3537,498.2598,495.3343,498.2209,4193.0
2022-12-13 14:20:00,512.71,513.31,512.43,512.71,7608.0,498.3181,498.9013,498.046,498.3181,7608.0
2022-12-13 14:30:00,512.59,514.19,512.46,514.19,5408.0,498.2015,499.7566,498.0751,499.7566,5408.0
2022-12-13 14:40:00,514.6,515.89,514.6,514.7,1894.0,500.1551,501.4089,500.1551,500.2523,1894.0
2022-12-13 14:50:00,514.75,514.75,511.52,512.08,9652.0,500.3009,500.3009,497.1615,497.7058,9652.0
2022-12-13 15:00:00,511.89,511.89,509.39,510.12,3323.0,497.5211,497.5211,495.0913,495.8008,3323.0
2022-12-13 15:10:00,510.11,511.5,509.47,511.5,3923.0,495.7911,497.1421,495.1691,497.1421,3923.0
2022-12-13 15:20:00,511.14,512.57,511.0,512.57,5907.0,496.7922,498.182,496.6561,498.182,5907.0
2022-12-13 15:30:00,512.78,514.57,512.5,512.69,6600.0,498.3861,500.1259,498.114,498.2987,6600.0
2022-12-13 15:40:00,512.25,514.26,512.02,513.0,4624.0,497.871,499.8246,497.6475,498.6,4624.0
2022-12-13 15:50:00,513.53,514.62,511.81,512.68,30567.0,499.1151,500.1745,497.4434,498.289,30567.0
2022-12-14 09:30:00,507.58,510.61,507.58,510.61,4658.0,493.3321,496.2771,493.3321,496.2771,4658.0
2022-12-14 09:40:00,511.66,511.71,509.94,511.39,2719.0,497.2976,497.3462,495.6259,497.0352,2719.0
2022-12-14 09:50:00,511.99,515.96,511.99,514.71,3995.0,497.6183,501.4769,497.6183,500.262,3995.0
2022-12-14 10:00:00,515.76,516.84,515.76,515.85,1408.0,501.2825,502.3322,501.2825,501.37,1408.0
2022-12-14 10:10:00,515.98,517.15,515.98,516.82,1300.0,501.4963,502.6335,501.4963,502.3127,1300.0
2022-12-14 10:20:00,515.96,516.25,514.83,515.43,7147.0,501.4769,501.7587,500.3786,500.9618,7147.0
2022-12-14 10:30:00,515.01,515.02,513.89,513.98,3800.0,500.5536,500.5633,499.465,499.5525,3800.0
2022-12-14 10:40:00,513.88,516.37,513.88,516.16,10504.0,499.4553,501.8754,499.4553,501.6713,10504.0
2022-12-14 10:50:00,515.39,515.4,513.56,513.56,1500.0,500.9229,500.9326,499.1443,499.1443,1500.0
2022-12-14 11:00:00,514.46,514.67,513.39,513.39,500.0,500.019,500.2231,498.979,498.979,500.0
2022-12-14 11:10:00,512.67,514.0,512.67,514.0,1304.0,498.2792,499.5719,498.2792,499.5719,1304.0
2022-12-14 11:20:00,514.37,514.72,514.13,514.21,999.0,499.9315,500.2717,499.6983,499.776,999.0
2022-12-14 11:30:00,514.04,514.04,513.55,513.56,630.0,499.6108,499.6108,499.1345,499.1443,630.0
2022-12-14 11:40:00,513.47,513.47,512.85,512.85,5200.0,499.0568,499.0568,498.4542,498.4542,5200.0
2022-12-14 11:50:00,513.09,513.33,511.97,512.41,5195.0,498.6874,498.9207,497.5989,498.0265,5195.0
2022-12-14 12:00:00,512.8,512.8,511.4,511.95,8720.0,498.4056,498.4056,497.0449,497.5794,8720.0
2022-12-14 12:10:00,511.54,511.54,509.91,509.91,5242.0,497.181,497.181,495.5967,495.5967,5242.0
2022-12-14 12:20:00,509.57,509.81,508.72,509.6,2988.0,495.2663,495.4995,494.4401,495.2954,2988.0
2022-12-14 12:30:00,509.5,509.77,509.08,509.08,500.0,495.1982,495.4606,494.79,494.79,500.0
2022-12-14 12:40:00,508.92,509.07,508.55,508.93,1000.0,494.6345,494.7803,494.2749,494.6442,1000.0
2022-12-14 12:50:00,508.84,508.84,508.45,508.79,1400.0,494.5567,494.5567,494.1777,494.5081,1400.0
2022-12-14 13:00:00,508.35,508.65,508.2,508.5,2228.0,494.0805,494.3721,493.9347,494.2263,2228.0
2022-12-14 13:10:00,508.5,508.73,507.59,507.59,1791.0,494.2263,494.4498,493.3418,493.3418,1791.0
2022-12-14 13:20:00,507.84,508.12,507.44,508.12,3375.0,493.5848,493.857,493.196,493.857,3375.0
2022-12-14 13:30:00,508.2,509.55,508.2,509.55,6401.0,493.9347,495.2468,493.9347,495.2468,6401.0
2022-12-14 13:40:00,509.33,509.33,507.93,508.02,2700.0,495.033,495.033,493.6723,493.7598,2700.0
2022-12-14 13:50:00,508.04,509.16,507.87,508.38,5056.0,493.7792,494.8678,493.614,494.1097,5056.0
2022-12-14 14:00:00,507.88,507.88,497.24,498.4,16294.0,493.6237,493.6237,483.2824,484.4098,16294.0
2022-12-14 14:10:00,498.56,501.13,497.79,500.6,7441.0,484.5653,487.0632,483.8169,486.548,7441.0
2022-12-14 14:20:00,500.54,500.93,498.79,498.95,2252.0,486.4897,486.8688,484.7889,484.9444,2252.0
2022-12-14 14:30:00,499.05,499.34,493.06,494.76,20842.0,485.0416,485.3234,479.2197,480.872,20842.0
2022-12-14 14:40:00,495.23,498.79,494.34,498.79,8659.0,481.3288,484.7889,480.4638,484.7889,8659.0
2022-12-14 14:50:00,498.69,498.69,495.14,497.41,5734.0,484.6917,484.6917,481.2413,483.4476,5734.0
2022-12-14 15:00:00,497.59,501.72,497.16,499.7,4895.0,483.6225,487.6366,483.2046,485.6733,4895.0
2022-12-14 15:10:00,499.68,503.15,499.21,500.11,5676.0,485.6539,489.0265,485.1971,486.0718,5676.0
2022-12-14 15:20:00,500.74,500.74,496.32,496.32,4704.0,486.6841,486.6841,482.3882,482.3882,4704.0
2022-12-14 15:30:00,496.09,497.11,494.56,495.95,8407.0,482.1646,483.156,480.6776,482.0286,8407.0
2022-12-14 15:40:00,496.35,498.61,495.86,498.02,10544.0,482.4173,484.6139,481.9411,484.0405,10544.0
2022-12-14 15:50:00,498.26,500.84,498.11,498.12,35915.0,484.2737,486.7813,484.1279,484.1377,35915.0
2022-12-15 09:30:00,489.65,492.95,487.69,492.83,12158.0,475.9054,479.1128,474.0004,478.9961,12158.0
2022-12-15 09:40:00,492.91,493.04,488.81,489.98,12341.0,479.0739,479.2003,475.089,476.2261,12341.0
2022-12-15 09:50:00,491.31,491.82,487.1,487.13,21193.0,477.5188,478.0145,473.427,473.4562,21193.0
2022-12-15 10:00:00,487.15,487.23,484.94,485.21,9351.0,473.4756,473.5533,471.3276,471.59,9351.0
2022-12-15 10:10:00,485.2,485.2,483.92,483.92,3200.0,471.5803,471.5803,470.3363,470.3363,3200.0
2022-12-15 10:20:00,483.71,483.71,482.45,483.2,1810.0,470.1322,470.1322,468.9075,469.6365,1810.0
2022-12-15 10:30:00,482.75,485.08,481.52,485.03,7855.0,469.1991,471.4637,468.0036,471.4151,7855.0
2022-12-15 10:40:00,485.02,485.06,482.04,482.12,5811.0,471.4054,471.4443,468.509,468.5868,5811.0
2022-12-15 10:50:00,481.17,481.45,478.44,480.84,44136.0,467.6634,467.9356,465.0101,467.3427,44136.0
2022-12-15 11:00:00,480.84,481.46,479.34,479.35,7121.0,467.3427,467.9453,465.8848,465.8945,7121.0
2022-12-15 11:10:00,479.5,480.54,478.2,479.37,13878.0,466.0403,467.0511,464.7768,465.914,13878.0
2022-12-15 11:20:00,479.4,480.71,479.39,480.31,6575.0,465.9431,467.2164,465.9334,466.8276,6575.0
2022-12-15 11:30:00,480.67,482.09,480.25,480.88,4020.0,467.1775,468.5576,466.7693,467.3816,4020.0
2022-12-15 11:40:00,481.0,481.67,480.93,480.93,10155.0,467.4982,468.1494,467.4302,467.4302,10155.0
2022-12-15 11:50:00,480.93,482.46,480.64,481.55,9113.0,467.4302,468.9172,467.1483,468.0328,9113.0
2022-12-15 12:00:00,481.62,482.61,480.28,481.49,31847.0,468.1008,469.063,466.7984,467.9745,31847.0
2022-12-15 12:10:00,481.49,481.95,479.97,481.62,6522.0,467.9745,468.4216,466.4971,468.1008,6522.0
2022-12-15 12:20:00,481.35,481.53,480.52,481.37,2545.0,467.8384,468.0133,467.0317,467.8578,2545.0
2022-12-15 12:30:00,481.66,483.02,481.39,482.22,5994.0,468.1397,469.4615,467.8773,468.684,5994.0
2022-12-15 12:40:00,482.92,483.09,481.33,481.33,2307.0,469.3643,469.5296,467.819,467.819,2307.0
2022-12-15 12:50:00,481.8,482.18,480.97,480.98,2412.0,468.2758,468.6451,467.4691,467.4788,2412.0
2022-12-15 13:00:00,480.94,481.24,479.63,479.63,1811.0,467.4399,467.7315,466.1667,466.1667,1811.0
2022-12-15 13:10:00,479.81,480.46,479.66,480.05,2335.0,466.3416,466.9734,466.1958,466.5749,2335.0
2022-12-15 13:20:00,479.38,479.62,479.26,479.26,800.0,465.9237,466.157,465.8071,465.8071,800.0
2022-12-15 13:30:00,479.57,479.86,478.98,479.61,3220.0,466.1084,466.3902,465.5349,466.1472,3220.0
2022-12-15 13:40:00,480.19,480.19,478.2,478.2,1350.0,466.711,466.711,464.7768,464.7768,1350.0
2022-12-15 13:50:00,478.05,478.24,477.15,477.79,3749.0,464.631,464.8157,463.7563,464.3783,3749.0
2022-12-15 14:00:00,477.62,478.27,476.22,476.22,3525.0,464.2131,464.8449,462.8524,462.8524,3525.0
2022-12-15 14:10:00,475.81,476.08,475.14,475.46,3737.0,462.4539,462.7163,461.8027,462.1137,3737.0
2022-12-15 14:20:00,475.62,476.88,474.97,476.62,13727.0,462.2692,463.4939,461.6375,463.2412,13727.0
2022-12-15 14:30:00,477.08,480.24,477.08,479.83,3700.0,463.6883,466.7596,463.6883,466.3611,3700.0
2022-12-15 14:40:00,480.36,480.68,479.05,479.05,4366.0,466.8762,467.1872,465.603,465.603,4366.0
2022-12-15 14:50:00,479.05,479.82,478.16,478.91,7200.0,465.603,466.3513,464.7379,465.4669,7200.0
2022-12-15 15:00:00,479.29,479.94,478.59,479.0,3179.0,465.8362,466.468,465.1559,465.5544,3179.0
2022-12-15 15:10:00,479.12,479.13,476.19,476.19,5896.0,465.671,465.6807,462.8232,462.8232,5896.0
2022-12-15 15:20:00,476.18,478.1,475.77,477.97,14979.0,462.8135,464.6796,462.415,464.5533,14979.0
2022-12-15 15:30:00,478.02,480.06,477.35,477.5,11928.0,464.6019,466.5846,463.9507,464.0965,11928.0
2022-12-15 15:40:00,477.48,477.87,475.43,475.91,20349.0,464.077,464.4561,462.0846,462.5511,20349.0
2022-12-15 15:50:00,476.1,477.11,475.49,476.68,86953.0,462.7358,463.7174,462.1429,463.2995,86953.0
2022-12-16 09:30:00,472.27,472.7,470.1,470.1,59755.0,459.0133,459.4312,456.9042,456.9042,59755.0
2022-12-16 09:40:00,470.0,473.96,468.93,473.43,9171.0,456.807,460.6558,455.767,460.1407,9171.0
2022-12-16 09:50:00,473.01,475.11,472.12,472.12,8892.0,459.7325,461.7736,458.8675,458.8675,8892.0
2022-12-16 10:00:00,471.67,472.87,470.41,471.02,18413.0,458.4301,459.5964,457.2055,457.7984,18413.0
2022-12-16 10:10:00,471.01,471.19,469.22,470.67,2671.0,457.7886,457.9636,456.0489,457.4582,2671.0
2022-12-16 10:20:00,470.56,471.57,469.87,469.97,46638.0,457.3513,458.3329,456.6806,456.7778,46638.0
2022-12-16 10:30:00,470.04,470.85,469.43,470.85,4319.0,456.8459,457.6331,456.253,457.6331,4319.0
2022-12-16 10:40:00,470.98,471.91,470.5,470.53,3933.0,457.7595,458.6634,457.293,457.3221,3933.0
2022-12-16 10:50:00,470.68,472.57,470.68,472.54,2700.0,457.4679,459.3049,457.4679,459.2757,2700.0
2022-12-16 11:00:00,472.53,472.53,470.74,470.74,3801.0,459.266,459.266,457.5262,457.5262,3801.0
2022-12-16 11:10:00,470.77,472.69,470.08,472.11,3276.0,457.5554,459.4215,456.8847,458.8578,3276.0
2022-12-16 11:20:00,472.16,472.46,470.77,471.65,2829.0,458.9064,459.1979,457.5554,458.4107,2829.0
2022-12-16 11:30:00,471.81,472.19,471.56,471.84,1700.0,458.5662,458.9355,458.3232,458.5953,1700.0
2022-12-16 11:40:00,471.87,472.27,470.6,470.6,4502.0,458.6245,459.0133,457.3902,457.3902,4502.0
2022-12-16 11:50:00,470.45,471.44,469.56,469.56,3970.0,457.2444,458.2066,456.3793,456.3793,3970.0
2022-12-16 12:00:00,469.86,470.36,469.73,470.28,3592.0,456.6709,457.1569,456.5446,457.0791,3592.0
2022-12-16 12:10:00,470.25,470.57,469.15,469.73,12996.0,457.05,457.361,455.9809,456.5446,12996.0
2022-12-16 12:20:00,469.81,470.24,469.2,470.24,4379.0,456.6223,457.0403,456.0294,457.0403,4379.0
2022-12-16 12:30:00,470.25,471.14,469.42,471.11,4611.0,457.05,457.915,456.2433,457.8858,4611.0
2022-12-16 12:40:00,470.9,470.9,469.5,469.93,4276.0,457.6817,457.6817,456.321,456.739,4276.0
2022-12-16 12:50:00,469.65,469.7,468.47,468.5,5123.0,456.4668,456.5154,455.3199,455.3491,5123.0
2022-12-16 13:00:00,469.01,469.91,468.93,469.91,2873.0,455.8448,456.7195,455.767,456.7195,2873.0
2022-12-16 13:10:00,469.66,470.08,469.37,469.53,7880.0,456.4765,456.8847,456.1947,456.3502,7880.0
2022-12-16 13:20:00,469.53,469.84,469.32,469.45,2059.0,456.3502,456.6515,456.1461,456.2724,2059.0
2022-12-16 13:30:00,469.48,469.92,468.82,468.82,4023.0,456.3016,456.7292,455.6601,455.6601,4023.0
2022-12-16 13:40:00,468.64,468.89,468.21,468.74,2772.0,455.4852,455.7282,455.0672,455.5824,2772.0
2022-12-16 13:50:00,468.39,468.41,467.23,468.12,4969.0,455.2422,455.2616,454.1147,454.9798,4969.0
2022-12-16 14:00:00,467.82,468.82,467.82,468.51,3018.0,454.6882,455.6601,454.6882,455.3588,3018.0
2022-12-16 14:10:00,468.34,469.31,468.34,468.39,6463.0,455.1936,456.1364,455.1936,455.2422,6463.0
2022-12-16 14:20:00,468.25,468.26,467.14,467.9,3331.0,455.1061,455.1158,454.0273,454.7659,3331.0
2022-12-16 14:30:00,467.84,468.55,467.53,468.55,6062.0,454.7076,455.3977,454.4063,455.3977,6062.0
2022-12-16 14:40:00,468.14,468.81,467.23,468.15,6193.0,454.9992,455.6504,454.1147,455.0089,6193.0
2022-12-16 14:50:00,468.4,470.36,468.4,470.01,5152.0,455.2519,457.1569,455.2519,456.8167,5152.0
2022-12-16 15:00:00,470.18,470.7,469.93,470.7,6356.0,456.9819,457.4873,456.739,457.4873,6356.0
2022-12-16 15:10:00,470.69,472.43,470.17,471.67,9837.0,457.4776,459.1688,456.9722,458.4301,9837.0
2022-12-16 15:20:00,471.65,472.43,471.51,472.43,9465.0,458.4107,459.1688,458.2746,459.1688,9465.0
2022-12-16 15:30:00,472.68,473.36,471.57,471.8,13044.0,459.4118,460.0727,458.3329,458.5565,13044.0
2022-12-16 15:40:00,471.58,471.97,470.59,470.87,20831.0,458.3426,458.7217,457.3804,457.6526,20831.0
2022-12-16 15:50:00,470.89,472.01,470.43,470.99,27032.0,457.672,458.7606,457.2249,457.7692,27032.0
2022-12-19 09:30:00,471.91,473.58,468.66,468.67,5913.0,458.6634,460.2865,455.5046,455.5143,5913.0
2022-12-19 09:40:00,467.21,469.1,465.1,465.1,6591.0,454.0953,455.9323,452.0445,452.0445,6591.0
2022-12-19 09:50:00,466.21,467.08,463.95,464.89,4072.0,453.1234,453.969,450.9268,451.8404,4072.0
2022-12-19 10:00:00,465.18,465.61,463.38,465.61,4028.0,452.1223,452.5402,450.3728,452.5402,4028.0
2022-12-19 10:10:00,466.01,468.09,466.01,467.77,2715.0,452.929,454.9506,452.929,454.6396,2715.0
2022-12-19 10:20:00,467.17,469.11,467.08,467.94,3959.0,454.0564,455.942,453.969,454.8048,3959.0
2022-12-19 10:30:00,467.61,467.92,466.77,466.78,2500.0,454.4841,454.7854,453.6677,453.6774,2500.0
2022-12-19 10:40:00,466.28,467.7,465.94,466.31,7878.0,453.1914,454.5716,452.861,453.2206,7878.0
2022-12-19 10:50:00,465.68,466.05,463.7,463.97,4673.0,452.6083,452.9679,450.6838,450.9463,4673.0
2022-12-19 11:00:00,463.83,464.75,463.46,464.75,1900.0,450.8102,451.7044,450.4506,451.7044,1900.0
2022-12-19 11:10:00,464.7,465.29,464.58,465.29,3105.0,451.6558,452.2292,451.5391,452.2292,3105.0
2022-12-19 11:20:00,465.34,465.47,463.65,463.97,2738.0,452.2778,452.4042,450.6352,450.9463,2738.0
2022-12-19 11:30:00,463.96,463.96,463.56,463.66,1734.0,450.9365,450.9365,450.5478,450.645,1734.0
2022-12-19 11:40:00,463.19,463.7,462.59,462.59,2391.0,450.1882,450.6838,449.605,449.605,2391.0
2022-12-19 11:50:00,462.69,463.7,462.16,463.54,5721.0,449.7022,450.6838,449.1871,450.5283,5721.0
2022-12-19 12:00:00,463.26,465.21,463.26,464.78,37400.0,450.2562,452.1514,450.2562,451.7335,37400.0
2022-12-19 12:10:00,464.83,465.98,464.55,465.3,5191.0,451.7821,452.8998,451.51,452.2389,5191.0
2022-12-19 12:20:00,465.6,465.78,464.94,465.16,2100.0,452.5305,452.7054,451.889,452.1029,2100.0
2022-12-19 12:30:00,464.98,465.31,464.3,465.07,3174.0,451.9279,452.2486,451.267,452.0154,3174.0
2022-12-19 12:40:00,464.83,466.13,464.82,466.13,2170.0,451.7821,453.0456,451.7724,453.0456,2170.0
2022-12-19 12:50:00,466.2,466.2,465.11,465.11,2402.0,453.1137,453.1137,452.0543,452.0543,2402.0
2022-12-19 13:00:00,465.48,465.78,465.42,465.43,1000.0,452.4139,452.7054,452.3556,452.3653,1000.0
2022-12-19 13:10:00,465.1,465.29,464.72,464.72,1481.0,452.0445,452.2292,451.6752,451.6752,1481.0
2022-12-19 13:20:00,464.82,465.58,464.77,464.77,2006.0,451.7724,452.5111,451.7238,451.7238,2006.0
2022-12-19 13:30:00,464.55,464.55,463.7,464.42,3287.0,451.51,451.51,450.6838,451.3836,3287.0
2022-12-19 13:40:00,464.49,464.8,463.87,464.18,2149.0,451.4517,451.753,450.8491,451.1504,2149.0
2022-12-19 13:50:00,464.72,464.79,463.93,464.03,801.0,451.6752,451.7432,450.9074,451.0046,801.0
2022-12-19 14:00:00,463.51,463.56,462.77,462.94,3184.0,450.4992,450.5478,449.7799,449.9452,3184.0
2022-12-19 14:10:00,462.93,462.93,462.04,462.04,1300.0,449.9354,449.9354,449.0704,449.0704,1300.0
2022-12-19 14:20:00,462.12,462.63,461.5,461.56,3290.0,449.1482,449.6439,448.5456,448.6039,3290.0
2022-12-19 14:30:00,461.79,462.77,461.78,462.23,5416.0,448.8274,449.7799,448.8177,449.2551,5416.0
2022-12-19 14:40:00,462.01,463.8,462.0,462.06,5292.0,449.0413,450.781,449.0316,449.0899,5292.0
2022-12-19 14:50:00,461.94,462.33,461.6,462.08,3770.0,448.9732,449.3523,448.6428,449.1093,3770.0
2022-12-19 15:00:00,462.08,462.17,461.38,461.38,2900.0,449.1093,449.1968,448.429,448.429,2900.0
2022-12-19 15:10:00,462.1,462.41,461.79,462.04,2417.0,449.1287,449.43,448.8274,449.0704,2417.0
2022-12-19 15:20:00,461.96,462.5,461.18,461.18,2500.0,448.9927,449.5175,448.2346,448.2346,2500.0
2022-12-19 15:30:00,461.3,462.88,461.3,461.57,3967.0,448.3512,449.8869,448.3512,448.6136,3967.0
2022-12-19 15:40:00,461.52,462.19,460.78,461.5,6972.0,448.565,449.2162,447.8458,448.5456,6972.0
2022-12-19 15:50:00,461.71,462.67,461.66,461.94,17829.0,448.7497,449.6827,448.7011,448.9732,17829.0
2022-12-20 09:30:00,460.36,461.81,452.52,454.46,46014.0,447.4376,448.8469,439.8177,441.7032,46014.0
2022-12-20 09:40:00,454.34,454.42,452.0,453.68,11829.0,441.5866,441.6643,439.3123,440.9451,11829.0
2022-12-20 09:50:00,452.54,458.62,450.0,458.1,34604.0,439.8371,445.7464,437.3684,445.241,34604.0
2022-12-20 10:00:00,458.14,459.48,456.85,458.27,18468.0,445.2799,446.5823,444.0261,445.4063,18468.0
2022-12-20 10:10:00,458.47,458.58,456.22,456.4,5220.0,445.6006,445.7076,443.4138,443.5887,5220.0
2022-12-20 10:20:00,457.52,460.64,457.52,460.64,2490.0,444.6773,447.7097,444.6773,447.7097,2490.0
2022-12-20 10:30:00,460.31,462.38,460.31,462.1,6387.0,447.389,449.4009,447.389,449.1287,6387.0
2022-12-20 10:40:00,461.69,461.7,460.3,461.66,5935.0,448.7303,448.74,447.3793,448.7011,5935.0
2022-12-20 10:50:00,461.13,463.6,460.27,460.32,3560.0,448.186,450.5866,447.3501,447.3987,3560.0
2022-12-20 11:00:00,460.96,462.16,459.73,459.73,13385.0,448.0207,449.1871,446.8253,446.8253,13385.0
2022-12-20 11:10:00,459.76,459.93,456.91,456.91,7279.0,446.8544,447.0197,444.0844,444.0844,7279.0
2022-12-20 11:20:00,456.72,458.9,456.1,458.47,25915.0,443.8998,446.0186,443.2972,445.6006,25915.0
2022-12-20 11:30:00,458.92,459.37,458.09,458.8,40056.0,446.038,446.4754,445.2313,445.9214,40056.0
2022-12-20 11:40:00,458.68,460.79,457.98,460.19,10100.0,445.8047,447.8555,445.1244,447.2724,10100.0
2022-12-20 11:50:00,460.56,461.54,459.94,460.71,7435.0,447.632,448.5845,447.0294,447.7778,7435.0
2022-12-20 12:00:00,460.54,461.6,459.99,461.6,3312.0,447.6125,448.6428,447.078,448.6428,3312.0
2022-12-20 12:10:00,461.51,462.64,461.02,461.45,5500.0,448.5553,449.6536,448.0791,448.497,5500.0
2022-12-20 12:20:00,462.09,463.74,461.3,461.3,12461.0,449.119,450.7227,448.3512,448.3512,12461.0
2022-12-20 12:30:00,460.73,460.73,460.14,460.45,3200.0,447.7972,447.7972,447.2238,447.5251,3200.0
2022-12-20 12:40:00,460.64,461.65,460.33,460.94,6479.0,447.7097,448.6914,447.4084,448.0013,6479.0
2022-12-20 12:50:00,461.37,463.17,461.23,462.37,3902.0,448.4192,450.1687,448.2832,449.3912,3902.0
2022-12-20 13:00:00,462.37,462.78,459.54,459.88,7600.0,449.3912,449.7897,446.6406,446.9711,7600.0
2022-12-20 13:10:00,459.23,461.24,459.07,459.74,3643.0,446.3393,448.2929,446.1838,446.835,3643.0
2022-12-20 13:20:00,459.5,460.46,459.22,460.46,8030.0,446.6017,447.5348,446.3296,447.5348,8030.0
2022-12-20 13:30:00,460.55,461.2,460.29,461.2,2780.0,447.6223,448.254,447.3696,448.254,2780.0
2022-12-20 13:40:00,461.91,461.91,460.83,460.83,2385.0,448.9441,448.9441,447.8944,447.8944,2385.0
2022-12-20 13:50:00,461.16,461.34,460.52,461.01,2414.0,448.2151,448.3901,447.5931,448.0693,2414.0
2022-12-20 14:00:00,461.02,461.66,461.02,461.11,9905.0,448.0791,448.7011,448.0791,448.1665,9905.0
2022-12-20 14:10:00,461.09,461.37,459.83,459.83,5235.0,448.1471,448.4192,446.9225,446.9225,5235.0
2022-12-20 14:20:00,459.61,460.95,458.88,459.8,4172.0,446.7086,448.011,445.9991,446.8933,4172.0
2022-12-20 14:30:00,459.85,460.07,459.31,459.41,2051.0,446.9419,447.1557,446.4171,446.5143,2051.0
2022-12-20 14:40:00,459.78,460.0,458.81,459.18,3510.0,446.8739,447.0877,445.9311,446.2907,3510.0
2022-12-20 14:50:00,458.71,460.84,458.64,460.67,8302.0,445.8339,447.9041,445.7659,447.7389,8302.0
2022-12-20 15:00:00,460.6,460.6,458.35,458.69,2906.0,447.6709,447.6709,445.484,445.8145,2906.0
2022-12-20 15:10:00,458.87,459.3,458.62,459.25,4426.0,445.9894,446.4073,445.7464,446.3587,4426.0
2022-12-20 15:20:00,458.89,459.08,458.17,458.97,3892.0,446.0089,446.1935,445.3091,446.0866,3892.0
2022-12-20 15:30:00,459.26,460.35,459.26,460.35,8745.0,446.3685,447.4279,446.3685,447.4279,8745.0
2022-12-20 15:40:00,460.5,460.5,458.13,458.75,14821.0,447.5737,447.5737,445.2702,445.8728,14821.0
2022-12-20 15:50:00,458.5,458.82,457.85,457.99,36769.0,445.6298,445.9408,444.998,445.1341,36769.0
2022-12-21 09:30:00,462.67,462.75,460.05,460.05,7830.0,449.6827,449.7605,447.1363,447.1363,7830.0
2022-12-21 09:40:00,461.38,464.05,459.78,463.31,7013.0,448.429,451.024,446.8739,450.3048,7013.0
2022-12-21 09:50:00,463.66,463.66,460.09,460.09,1099.0,450.645,450.645,447.1752,447.1752,1099.0
2022-12-21 10:00:00,461.18,464.84,460.72,464.75,12259.0,448.2346,451.7918,447.7875,451.7044,12259.0
2022-12-21 10:10:00,464.67,465.68,463.89,465.09,9974.0,451.6266,452.6083,450.8685,452.0348,9974.0
2022-12-21 10:20:00,464.8,465.11,464.36,464.52,1223.0,451.753,452.0543,451.3253,451.4808,1223.0
2022-12-21 10:30:00,465.24,467.17,465.24,467.17,2351.0,452.1806,454.0564,452.1806,454.0564,2351.0
2022-12-21 10:40:00,466.56,466.98,465.78,465.78,1612.0,453.4636,453.8718,452.7054,452.7054,1612.0
2022-12-21 10:50:00,466.49,466.58,465.16,465.72,3477.0,453.3955,453.483,452.1029,452.6471,3477.0
2022-12-21 11:00:00,465.44,466.79,464.96,466.55,6710.0,452.375,453.6871,451.9085,453.4538,6710.0
2022-12-21 11:10:00,466.6,468.99,466.58,468.99,5446.0,453.5024,455.8253,453.483,455.8253,5446.0
2022-12-21 11:20:00,469.26,469.69,468.15,469.69,4570.0,456.0878,456.5057,455.0089,456.5057,4570.0
2022-12-21 11:30:00,469.95,470.24,468.97,469.11,1800.0,456.7584,457.0403,455.8059,455.942,1800.0
2022-12-21 11:40:00,468.98,469.82,467.91,467.97,12218.0,455.8156,456.632,454.7757,454.834,12218.0
2022-12-21 11:50:00,468.29,469.23,468.29,468.91,1077.0,455.145,456.0586,455.145,455.7476,1077.0
2022-12-21 12:00:00,469.17,469.44,468.77,468.77,1119.0,456.0003,456.2627,455.6115,455.6115,1119.0
2022-12-21 12:10:00,468.8,469.23,468.77,469.23,969.0,455.6407,456.0586,455.6115,456.0586,969.0
2022-12-21 12:20:00,469.11,469.55,469.11,469.33,1124.0,455.942,456.3696,455.942,456.1558,1124.0
2022-12-21 12:30:00,469.59,469.59,468.47,468.53,1124.0,456.4085,456.4085,455.3199,455.3783,1124.0
2022-12-21 12:40:00,468.92,469.42,468.7,469.29,3828.0,455.7573,456.2433,455.5435,456.1169,3828.0
2022-12-21 12:50:00,469.09,469.22,468.44,469.22,1404.0,455.9225,456.0489,455.2908,456.0489,1404.0
2022-12-21 13:00:00,469.49,470.12,469.49,469.54,3215.0,456.3113,456.9236,456.3113,456.3599,3215.0
2022-12-21 13:10:00,469.6,469.91,469.3,469.3,2436.0,456.4182,456.7195,456.1266,456.1266,2436.0
2022-12-21 13:20:00,469.17,469.52,467.26,468.11,3636.0,456.0003,456.3405,454.1439,454.97,3636.0
2022-12-21 13:30:00,468.35,469.24,468.18,469.24,2394.0,455.2033,456.0683,455.0381,456.0683,2394.0
2022-12-21 13:40:00,468.67,469.73,468.64,469.73,1527.0,455.5143,456.5446,455.4852,456.5446,1527.0
2022-12-21 13:50:00,469.98,470.23,469.79,470.1,1835.0,456.7876,457.0305,456.6029,456.9042,1835.0
2022-12-21 14:00:00,470.16,471.32,470.15,471.24,2681.0,456.9625,458.0899,456.9528,458.0122,2681.0
2022-12-21 14:10:00,471.45,471.95,470.73,471.11,2249.0,458.2163,458.7023,457.5165,457.8858,2249.0
2022-12-21 14:20:00,470.56,471.1,470.55,470.79,947.0,457.3513,457.8761,457.3416,457.5748,947.0
2022-12-21 14:30:00,470.96,471.8,470.52,470.53,3500.0,457.74,458.5565,457.3124,457.3221,3500.0
2022-12-21 14:40:00,470.29,470.97,470.07,470.07,3045.0,457.0889,457.7498,456.875,456.875,3045.0
2022-12-21 14:50:00,469.67,469.67,469.14,469.65,1552.0,456.4863,456.4863,455.9711,456.4668,1552.0
2022-12-21 15:00:00,469.71,470.88,469.71,470.21,3839.0,456.5251,457.6623,456.5251,457.0111,3839.0
2022-12-21 15:10:00,469.74,470.4,469.53,469.53,4196.0,456.5543,457.1958,456.3502,456.3502,4196.0
2022-12-21 15:20:00,469.6,469.88,468.79,469.2,4615.0,456.4182,456.6904,455.631,456.0294,4615.0
2022-12-21 15:30:00,469.35,470.13,469.07,470.09,4861.0,456.1752,456.9333,455.9031,456.8945,4861.0
2022-12-21 15:40:00,470.17,471.09,469.92,471.0,4271.0,456.9722,457.8664,456.7292,457.7789,4271.0
2022-12-21 15:50:00,470.86,472.35,470.47,472.12,33746.0,457.6429,459.091,457.2638,458.8675,33746.0
2022-12-22 09:30:00,466.45,468.16,465.47,465.47,4504.0,453.3566,455.0186,452.4042,452.4042,4504.0
2022-12-22 09:40:00,465.28,465.55,464.05,464.48,4391.0,452.2195,452.4819,451.024,451.4419,4391.0
2022-12-22 09:50:00,464.65,465.27,463.73,465.01,2206.0,451.6072,452.2098,450.713,451.9571,2206.0
2022-12-22 10:00:00,465.5,465.5,463.22,464.07,15280.0,452.4333,452.4333,450.2173,451.0434,15280.0
2022-12-22 10:10:00,463.61,465.3,463.61,465.3,1684.0,450.5964,452.2389,450.5964,452.2389,1684.0
2022-12-22 10:20:00,465.05,465.36,464.47,465.17,2401.0,451.9959,452.2972,451.4322,452.1126,2401.0
2022-12-22 10:30:00,465.17,465.17,464.48,464.74,2500.0,452.1126,452.1126,451.4419,451.6946,2500.0
2022-12-22 10:40:00,464.81,466.05,464.2,466.05,9001.0,451.7627,452.9679,451.1698,452.9679,9001.0
2022-12-22 10:50:00,465.66,465.66,464.44,464.67,10920.0,452.5888,452.5888,451.4031,451.6266,10920.0
2022-12-22 11:00:00,464.59,465.03,464.26,464.26,1152.0,451.5489,451.9765,451.2281,451.2281,1152.0
2022-12-22 11:10:00,464.22,464.22,463.25,463.49,5395.0,451.1892,451.1892,450.2465,450.4797,5395.0
2022-12-22 11:20:00,463.33,464.52,462.96,463.76,15682.0,450.3242,451.4808,449.9646,450.7422,15682.0
2022-12-22 11:30:00,463.74,464.15,463.19,463.19,2224.0,450.7227,451.1212,450.1882,450.1882,2224.0
2022-12-22 11:40:00,462.28,462.62,462.0,462.62,503.0,449.3037,449.6342,449.0316,449.6342,503.0
2022-12-22 11:50:00,462.76,462.94,462.07,462.07,1100.0,449.7702,449.9452,449.0996,449.0996,1100.0
2022-12-22 12:00:00,462.21,462.83,462.21,462.67,2152.0,449.2357,449.8383,449.2357,449.6827,2152.0
2022-12-22 12:10:00,462.92,462.92,462.47,462.47,702.0,449.9257,449.9257,449.4884,449.4884,702.0
2022-12-22 12:20:00,462.15,462.15,458.82,459.25,2100.0,449.1773,449.1773,445.9408,446.3587,2100.0
2022-12-22 12:30:00,459.14,459.21,458.6,459.13,2203.0,446.2518,446.3199,445.727,446.2421,2203.0
2022-12-22 12:40:00,459.15,459.74,459.14,459.46,15983.0,446.2616,446.835,446.2518,446.5629,15983.0
2022-12-22 12:50:00,460.13,460.13,459.36,459.69,500.0,447.214,447.214,446.4657,446.7864,500.0
2022-12-22 13:00:00,459.2,459.2,455.79,455.79,1700.0,446.3102,446.3102,442.9959,442.9959,1700.0
2022-12-22 13:10:00,456.38,456.89,456.38,456.77,1213.0,443.5693,444.065,443.5693,443.9484,1213.0
2022-12-22 13:20:00,456.52,456.66,456.1,456.3,2205.0,443.7054,443.8414,443.2972,443.4916,2205.0
2022-12-22 13:30:00,456.36,456.36,454.77,455.45,1922.0,443.5499,443.5499,442.0045,442.6654,1922.0
2022-12-22 13:40:00,455.67,455.9,455.21,455.21,3539.0,442.8792,443.1028,442.4322,442.4322,3539.0
2022-12-22 13:50:00,455.0,455.58,454.6,455.58,2308.0,442.228,442.7918,441.8393,442.7918,2308.0
2022-12-22 14:00:00,456.1,456.79,456.07,456.79,2828.0,443.2972,443.9678,443.268,443.9678,2828.0
2022-12-22 14:10:00,457.31,458.22,457.31,458.22,687.0,444.4732,445.3577,444.4732,445.3577,687.0
2022-12-22 14:20:00,457.9,457.9,457.03,457.59,1675.0,445.0466,445.0466,444.2011,444.7453,1675.0
2022-12-22 14:30:00,458.65,458.79,457.52,457.59,1702.0,445.7756,445.9117,444.6773,444.7453,1702.0
2022-12-22 14:40:00,457.61,458.25,457.35,458.06,3041.0,444.7648,445.3868,444.5121,445.2022,3041.0
2022-12-22 14:50:00,458.07,459.56,458.07,459.5,2149.0,445.2119,446.66,445.2119,446.6017,2149.0
2022-12-22 15:00:00,459.68,459.85,458.61,459.58,1379.0,446.7767,446.9419,445.7367,446.6795,1379.0
2022-12-22 15:10:00,459.45,460.57,459.25,460.46,1200.0,446.5531,447.6417,446.3587,447.5348,1200.0
2022-12-22 15:20:00,460.85,461.96,460.85,461.7,5774.0,447.9138,448.9927,447.9138,448.74,5774.0
2022-12-22 15:30:00,461.91,462.38,460.46,460.46,3809.0,448.9441,449.4009,447.5348,447.5348,3809.0
2022-12-22 15:40:00,460.76,460.76,459.7,460.58,6898.0,447.8264,447.8264,446.7961,447.6514,6898.0
2022-12-22 15:50:00,461.45,462.6,460.51,462.53,27095.0,448.497,449.6147,447.5834,449.5467,27095.0
2022-12-23 09:30:00,461.61,465.18,459.81,461.26,23853.0,448.6525,452.1223,446.903,448.3123,23853.0
2022-12-23 09:40:00,460.65,464.8,460.42,461.84,29573.0,447.7194,451.753,447.4959,448.876,29573.0
2022-12-23 09:50:00,463.56,463.86,461.23,463.41,18043.0,450.5478,450.8393,448.2832,450.402,18043.0
2022-12-23 10:00:00,462.4,464.73,462.05,464.61,6673.0,449.4203,451.6849,449.0802,451.5683,6673.0
2022-12-23 10:10:00,465.56,467.6,464.34,467.18,4095.0,452.4916,454.4744,451.3059,454.0662,4095.0
2022-12-23 10:20:00,466.72,467.48,465.93,466.74,4416.0,453.6191,454.3577,452.8512,453.6385,4416.0
2022-12-23 10:30:00,466.59,467.46,466.59,467.25,1331.0,453.4927,454.3383,453.4927,454.1342,1331.0
2022-12-23 10:40:00,466.94,467.37,464.91,464.91,1927.0,453.8329,454.2508,451.8599,451.8599,1927.0
2022-12-23 10:50:00,464.6,465.0,464.0,464.05,4354.0,451.5586,451.9473,450.9754,451.024,4354.0
2022-12-23 11:00:00,464.54,464.54,463.31,463.31,1520.0,451.5003,451.5003,450.3048,450.3048,1520.0
2022-12-23 11:10:00,464.0,464.74,463.2,463.2,3300.0,450.9754,451.6946,450.1979,450.1979,3300.0
2022-12-23 11:20:00,464.38,465.41,464.28,464.46,5858.0,451.3447,452.3458,451.2476,451.4225,5858.0
2022-12-23 11:30:00,464.83,465.74,464.22,465.74,900.0,451.7821,452.6666,451.1892,452.6666,900.0
2022-12-23 11:40:00,465.5,465.93,465.18,465.18,1150.0,452.4333,452.8512,452.1223,452.1223,1150.0
2022-12-23 11:50:00,464.87,465.06,464.59,465.06,1093.0,451.821,452.0057,451.5489,452.0057,1093.0
2022-12-23 12:00:00,465.5,466.5,465.33,465.35,900.0,452.4333,453.4052,452.2681,452.2875,900.0
2022-12-23 12:10:00,465.38,465.96,465.37,465.96,5100.0,452.3167,452.8804,452.307,452.8804,5100.0
2022-12-23 12:20:00,466.7,467.17,466.6,467.17,900.0,453.5996,454.0564,453.5024,454.0564,900.0
2022-12-23 12:30:00,466.97,467.57,466.66,467.11,12920.0,453.862,454.4452,453.5607,453.9981,12920.0
2022-12-23 12:40:00,467.03,467.03,465.88,466.31,800.0,453.9204,453.9204,452.8026,453.2206,800.0
2022-12-23 12:50:00,465.54,466.21,465.54,466.21,500.0,452.4722,453.1234,452.4722,453.1234,500.0
2022-12-23 13:00:00,465.92,466.62,465.92,466.3,565.0,452.8415,453.5219,452.8415,453.2109,565.0
2022-12-23 13:10:00,466.08,466.08,465.5,465.65,581.0,452.997,452.997,452.4333,452.5791,581.0
2022-12-23 13:20:00,465.61,465.9,465.61,465.9,300.0,452.5402,452.8221,452.5402,452.8221,300.0
2022-12-23 13:30:00,465.18,465.34,464.94,465.34,1100.0,452.1223,452.2778,451.889,452.2778,1100.0
2022-12-23 13:40:00,465.55,465.76,464.69,465.76,2128.0,452.4819,452.686,451.646,452.686,2128.0
2022-12-23 13:50:00,466.02,466.84,465.54,465.85,6320.0,452.9387,453.7357,452.4722,452.7735,6320.0
2022-12-23 14:00:00,465.66,465.66,463.76,463.85,2982.0,452.5888,452.5888,450.7422,450.8296,2982.0
2022-12-23 14:10:00,464.0,465.53,463.89,465.53,2217.0,450.9754,452.4625,450.8685,452.4625,2217.0
2022-12-23 14:20:00,465.12,465.12,464.28,464.36,1105.0,452.064,452.064,451.2476,451.3253,1105.0
2022-12-23 14:30:00,464.36,466.0,464.36,465.59,732.0,451.3253,452.9193,451.3253,452.5208,732.0
2022-12-23 14:40:00,465.75,465.76,464.94,465.06,1133.0,452.6763,452.686,451.889,452.0057,1133.0
2022-12-23 14:50:00,465.14,465.55,465.14,465.35,900.0,452.0834,452.4819,452.0834,452.2875,900.0
2022-12-23 15:00:00,465.54,465.64,464.29,464.29,8958.0,452.4722,452.5694,451.2573,451.2573,8958.0
2022-12-23 15:10:00,465.03,465.04,464.57,464.57,3300.0,451.9765,451.9862,451.5294,451.5294,3300.0
2022-12-23 15:20:00,464.49,464.49,463.18,463.63,2817.0,451.4517,451.4517,450.1784,450.6158,2817.0
2022-12-23 15:30:00,463.45,463.64,462.5,462.67,4871.0,450.4409,450.6255,449.5175,449.6827,4871.0
2022-12-23 15:40:00,462.92,464.05,462.77,463.56,10663.0,449.9257,451.024,449.7799,450.5478,10663.0
2022-12-23 15:50:00,462.61,464.54,462.55,463.83,21489.0,449.6244,451.5003,449.5661,450.8102,21489.0
2022-12-27 09:30:00,462.82,462.82,455.21,458.53,20366.0,449.8285,449.8285,442.4322,445.659,20366.0
2022-12-27 09:40:00,458.45,460.35,457.73,459.31,12727.0,445.5812,447.4279,444.8814,446.4171,12727.0
2022-12-27 09:50:00,460.09,461.91,459.62,460.12,31954.0,447.1752,448.9441,446.7184,447.2043,31954.0
2022-12-27 10:00:00,460.39,462.66,457.99,461.51,23787.0,447.4667,449.673,445.1341,448.5553,23787.0
2022-12-27 10:10:00,463.07,465.68,461.16,465.68,17222.0,450.0715,452.6083,448.2151,452.6083,17222.0
2022-12-27 10:20:00,465.37,465.94,464.75,464.75,5564.0,452.307,452.861,451.7044,451.7044,5564.0
2022-12-27 10:30:00,464.95,467.83,464.76,467.37,5900.0,451.8987,454.6979,451.7141,454.2508,5900.0
2022-12-27 10:40:00,467.88,468.55,467.4,467.41,3300.0,454.7465,455.3977,454.28,454.2897,3300.0
2022-12-27 10:50:00,467.28,467.28,465.65,466.16,4633.0,454.1633,454.1633,452.5791,453.0748,4633.0
2022-12-27 11:00:00,466.56,467.48,466.56,467.24,2251.0,453.4636,454.3577,453.4636,454.1245,2251.0
2022-12-27 11:10:00,467.2,467.62,465.84,465.84,3459.0,454.0856,454.4938,452.7638,452.7638,3459.0
2022-12-27 11:20:00,466.16,466.42,465.74,466.32,1000.0,453.0748,453.3275,452.6666,453.2303,1000.0
2022-12-27 11:30:00,466.47,467.65,464.77,464.77,2641.0,453.3761,454.523,451.7238,451.7238,2641.0
2022-12-27 11:40:00,464.39,465.48,464.39,464.73,3098.0,451.3545,452.4139,451.3545,451.6849,3098.0
2022-12-27 11:50:00,464.78,464.78,463.81,464.15,2114.0,451.7335,451.7335,450.7907,451.1212,2114.0
2022-12-27 12:00:00,464.44,465.08,464.44,464.79,500.0,451.4031,452.0251,451.4031,451.7432,500.0
2022-12-27 12:10:00,465.07,465.95,465.07,465.56,1613.0,452.0154,452.8707,452.0154,452.4916,1613.0
2022-12-27 12:20:00,465.29,465.53,464.03,464.03,2533.0,452.2292,452.4625,451.0046,451.0046,2533.0
2022-12-27 12:30:00,464.05,464.41,463.77,463.77,1500.0,451.024,451.3739,450.7519,450.7519,1500.0
2022-12-27 12:40:00,463.86,464.17,462.59,462.77,3007.0,450.8393,451.1406,449.605,449.7799,3007.0
2022-12-27 12:50:00,462.65,464.18,462.64,463.76,2800.0,449.6633,451.1504,449.6536,450.7422,2800.0
2022-12-27 13:00:00,464.24,464.94,463.39,464.88,1700.0,451.2087,451.889,450.3825,451.8307,1700.0
2022-12-27 13:10:00,464.18,464.85,463.11,463.11,1700.0,451.1504,451.8016,450.1104,450.1104,1700.0
2022-12-27 13:20:00,462.8,463.49,462.78,462.78,1700.0,449.8091,450.4797,449.7897,449.7897,1700.0
2022-12-27 13:30:00,462.98,463.54,462.98,463.54,600.0,449.984,450.5283,449.984,450.5283,600.0
2022-12-27 13:40:00,463.44,463.44,462.63,462.84,2015.0,450.4311,450.4311,449.6439,449.848,2015.0
2022-12-27 13:50:00,462.84,462.84,461.32,461.41,1396.0,449.848,449.848,448.3706,448.4581,1396.0
2022-12-27 14:00:00,461.83,463.32,461.8,463.09,1100.0,448.8663,450.3145,448.8372,450.091,1100.0
2022-12-27 14:10:00,462.84,463.53,461.62,461.99,3246.0,449.848,450.5186,448.6622,449.0218,3246.0
2022-12-27 14:20:00,461.69,462.41,461.42,461.42,2902.0,448.7303,449.43,448.4678,448.4678,2902.0
2022-12-27 14:30:00,461.38,462.02,461.38,461.53,1833.0,448.429,449.051,448.429,448.5747,1833.0
2022-12-27 14:40:00,461.36,461.83,460.66,461.69,3466.0,448.4095,448.8663,447.7292,448.7303,3466.0
2022-12-27 14:50:00,462.03,462.03,461.4,461.92,2932.0,449.0607,449.0607,448.4484,448.9538,2932.0
2022-12-27 15:00:00,461.85,462.57,461.02,462.57,1490.0,448.8858,449.5856,448.0791,449.5856,1490.0
2022-12-27 15:10:00,462.3,463.01,462.07,462.61,2228.0,449.3231,450.0132,449.0996,449.6244,2228.0
2022-12-27 15:20:00,462.46,462.58,462.11,462.11,3239.0,449.4786,449.5953,449.1385,449.1385,3239.0
2022-12-27 15:30:00,462.36,462.36,461.44,461.66,6364.0,449.3814,449.3814,448.4873,448.7011,6364.0
2022-12-27 15:40:00,461.64,461.64,460.17,460.45,8767.0,448.6817,448.6817,447.2529,447.5251,8767.0
2022-12-27 15:50:00,460.23,460.45,459.46,460.43,26716.0,447.3112,447.5251,446.5629,447.5056,26716.0
2022-12-28 09:30:00,460.59,464.5,460.59,463.84,4002.0,447.6611,451.4614,447.6611,450.8199,4002.0
2022-12-28 09:40:00,463.27,464.09,461.01,461.37,9030.0,450.2659,451.0629,448.0693,448.4192,9030.0
2022-12-28 09:50:00,462.71,464.05,461.66,461.93,2548.0,449.7216,451.024,448.7011,448.9635,2548.0
2022-12-28 10:00:00,461.67,463.65,461.67,463.32,6760.0,448.7108,450.6352,448.7108,450.3145,6760.0
2022-12-28 10:10:00,462.17,464.0,462.17,464.0,3311.0,449.1968,450.9754,449.1968,450.9754,3311.0
2022-12-28 10:20:00,464.01,464.02,460.7,460.7,1211.0,450.9851,450.9949,447.768,447.768,1211.0
2022-12-28 10:30:00,460.0,461.39,460.0,460.42,2077.0,447.0877,448.4387,447.0877,447.4959,2077.0
2022-12-28 10:40:00,460.46,461.04,459.33,459.92,3217.0,447.5348,448.0985,446.4365,447.0099,3217.0
2022-12-28 10:50:00,459.53,459.53,458.86,458.86,1130.0,446.6309,446.6309,445.9797,445.9797,1130.0
2022-12-28 11:00:00,459.13,459.7,458.39,458.86,2764.0,446.2421,446.7961,445.5229,445.9797,2764.0
2022-12-28 11:10:00,458.9,459.3,457.78,458.58,1700.0,446.0186,446.4073,444.93,445.7076,1700.0
2022-12-28 11:20:00,458.83,459.3,457.71,457.71,1500.0,445.9505,446.4073,444.862,444.862,1500.0
2022-12-28 11:30:00,458.39,458.68,457.51,457.51,1928.0,445.5229,445.8047,444.6676,444.6676,1928.0
2022-12-28 11:40:00,458.16,458.16,457.14,457.14,800.0,445.2993,445.2993,444.308,444.308,800.0
2022-12-28 11:50:00,457.14,458.19,457.14,458.19,663.0,444.308,445.3285,444.308,445.3285,663.0
2022-12-28 12:00:00,458.13,458.76,457.12,457.24,1399.0,445.2702,445.8825,444.2885,444.4052,1399.0
2022-12-28 12:10:00,456.47,456.98,456.47,456.98,781.0,443.6568,444.1525,443.6568,444.1525,781.0
2022-12-28 12:20:00,456.53,457.03,456.52,457.03,800.0,443.7151,444.2011,443.7054,444.2011,800.0
2022-12-28 12:30:00,457.69,457.88,457.14,457.84,1400.0,444.8425,445.0272,444.308,444.9883,1400.0
2022-12-28 12:40:00,457.84,459.25,457.27,458.63,1214.0,444.9883,446.3587,444.4343,445.7562,1214.0
2022-12-28 12:50:00,459.01,459.98,459.01,459.37,647.0,446.1255,447.0683,446.1255,446.4754,647.0
2022-12-28 13:00:00,460.28,461.28,459.97,461.14,914.0,447.3598,448.3318,447.0585,448.1957,914.0
2022-12-28 13:10:00,461.62,461.62,461.15,461.15,300.0,448.6622,448.6622,448.2054,448.2054,300.0
2022-12-28 13:20:00,460.78,460.92,459.62,460.11,3424.0,447.8458,447.9819,446.7184,447.1946,3424.0
2022-12-28 13:30:00,459.62,459.62,458.99,459.0,400.0,446.7184,446.7184,446.106,446.1158,400.0
2022-12-28 13:40:00,459.17,459.49,458.96,459.07,700.0,446.281,446.592,446.0769,446.1838,700.0
2022-12-28 13:50:00,458.85,459.13,458.61,458.62,1441.0,445.97,446.2421,445.7367,445.7464,1441.0
2022-12-28 14:00:00,458.94,458.95,457.71,457.71,1000.0,446.0574,446.0672,444.862,444.862,1000.0
2022-12-28 14:10:00,458.56,458.56,457.93,457.93,300.0,445.6881,445.6881,445.0758,445.0758,300.0
2022-12-28 14:20:00,457.93,457.93,457.93,457.93,0.0,445.0758,445.0758,445.0758,445.0758,0.0
2022-12-28 14:30:00,457.3,457.59,457.1,457.1,1204.0,444.4635,444.7453,444.2691,444.2691,1204.0
2022-12-28 14:40:00,457.25,458.42,457.25,458.42,2533.0,444.4149,445.552,444.4149,445.552,2533.0
2022-12-28 14:50:00,458.39,458.43,457.78,457.8,1101.0,445.5229,445.5618,444.93,444.9494,1101.0
2022-12-28 15:00:00,457.73,457.73,456.84,457.04,1870.0,444.8814,444.8814,444.0164,444.2108,1870.0
2022-12-28 15:10:00,456.75,456.87,455.74,455.92,1400.0,443.9289,444.0456,442.9473,443.1222,1400.0
2022-12-28 15:20:00,455.72,456.35,455.71,456.35,1202.0,442.9278,443.5402,442.9181,443.5402,1202.0
2022-12-28 15:30:00,456.4,456.89,455.75,455.75,2565.0,443.5887,444.065,442.957,442.957,2565.0
2022-12-28 15:40:00,456.15,456.15,454.7,455.25,4949.0,443.3458,443.3458,441.9365,442.471,4949.0
2022-12-28 15:50:00,454.75,455.2,453.94,454.3,11426.0,441.9851,442.4224,441.1978,441.5477,11426.0
2022-12-29 09:30:00,460.13,461.01,458.5,461.0,2742.0,447.214,448.0693,445.6298,448.0596,2742.0
2022-12-29 09:40:00,462.57,464.49,462.42,463.58,19934.0,449.5856,451.4517,449.4398,450.5672,19934.0
2022-12-29 09:50:00,463.8,465.13,463.12,464.31,16585.0,450.781,452.0737,450.1201,451.2767,16585.0
2022-12-29 10:00:00,464.79,466.28,464.25,466.28,9432.0,451.7432,453.1914,451.2184,453.1914,9432.0
2022-12-29 10:10:00,466.29,467.75,466.29,467.75,12696.0,453.2011,454.6202,453.2011,454.6202,12696.0
2022-12-29 10:20:00,467.48,467.85,467.32,467.85,300.0,454.3577,454.7173,454.2022,454.7173,300.0
2022-12-29 10:30:00,468.16,469.7,468.16,469.56,1000.0,455.0186,456.5154,455.0186,456.3793,1000.0
2022-12-29 10:40:00,469.87,471.06,469.87,470.34,1601.0,456.6806,457.8372,456.6806,457.1374,1601.0
2022-12-29 10:50:00,470.79,470.8,469.62,469.62,2000.0,457.5748,457.5845,456.4377,456.4377,2000.0
2022-12-29 11:00:00,469.62,469.63,467.96,468.15,1820.0,456.4377,456.4474,454.8243,455.0089,1820.0
2022-12-29 11:10:00,467.59,468.29,467.32,468.09,1400.0,454.4646,455.145,454.2022,454.9506,1400.0
2022-12-29 11:20:00,468.42,469.48,467.7,469.14,2828.0,455.2713,456.3016,454.5716,455.9711,2828.0
2022-12-29 11:30:00,469.82,470.04,469.38,469.39,2544.0,456.632,456.8459,456.2044,456.2141,2544.0
2022-12-29 11:40:00,469.2,470.25,469.2,470.25,1010.0,456.0294,457.05,456.0294,457.05,1010.0
2022-12-29 11:50:00,470.53,470.69,469.99,470.49,1301.0,457.3221,457.4776,456.7973,457.2832,1301.0
2022-12-29 12:00:00,470.94,471.52,470.45,471.51,1220.0,457.7206,458.2843,457.2444,458.2746,1220.0
2022-12-29 12:10:00,470.89,471.27,470.88,471.27,550.0,457.672,458.0413,457.6623,458.0413,550.0
2022-12-29 12:20:00,471.06,471.06,470.77,470.79,500.0,457.8372,457.8372,457.5554,457.5748,500.0
2022-12-29 12:30:00,470.67,470.67,470.27,470.51,753.0,457.4582,457.4582,457.0694,457.3027,753.0
2022-12-29 12:40:00,470.8,471.12,470.7,470.7,600.0,457.5845,457.8956,457.4873,457.4873,600.0
2022-12-29 12:50:00,470.56,470.93,470.47,470.48,478.0,457.3513,457.7109,457.2638,457.2735,478.0
2022-12-29 13:00:00,470.59,470.71,470.39,470.39,600.0,457.3804,457.4971,457.186,457.186,600.0
2022-12-29 13:10:00,470.17,471.24,470.17,471.24,800.0,456.9722,458.0122,456.9722,458.0122,800.0
2022-12-29 13:20:00,470.8,470.87,470.79,470.81,400.0,457.5845,457.6526,457.5748,457.5943,400.0
2022-12-29 13:30:00,470.82,471.3,470.78,471.3,1600.0,457.604,458.0705,457.5651,458.0705,1600.0
2022-12-29 13:40:00,471.37,471.53,471.37,471.38,349.0,458.1385,458.294,458.1385,458.1483,349.0
2022-12-29 13:50:00,470.9,471.92,470.89,471.91,1900.0,457.6817,458.6731,457.672,458.6634,1900.0
2022-12-29 14:00:00,471.95,473.22,471.95,472.47,1953.0,458.7023,459.9366,458.7023,459.2077,1953.0
2022-12-29 14:10:00,471.81,471.9,471.46,471.46,300.0,458.5662,458.6537,458.226,458.226,300.0
2022-12-29 14:20:00,471.89,471.89,471.1,471.1,1000.0,458.6439,458.6439,457.8761,457.8761,1000.0
2022-12-29 14:30:00,471.0,471.63,470.65,470.95,5587.0,457.7789,458.3912,457.4387,457.7303,5587.0
2022-12-29 14:40:00,471.18,472.41,471.18,471.68,2819.0,457.9539,459.1493,457.9539,458.4398,2819.0
2022-12-29 14:50:00,471.55,472.16,471.23,471.58,2882.0,458.3135,458.9064,458.0025,458.3426,2882.0
2022-12-29 15:00:00,471.36,472.12,471.17,471.64,4700.0,458.1288,458.8675,457.9442,458.401,4700.0
2022-12-29 15:10:00,471.73,471.73,470.23,470.39,3253.0,458.4884,458.4884,457.0305,457.186,3253.0
2022-12-29 15:20:00,470.49,471.5,470.49,470.91,3443.0,457.2832,458.2649,457.2832,457.6914,3443.0
2022-12-29 15:30:00,471.34,472.27,471.2,471.84,2333.0,458.1094,459.0133,457.9733,458.5953,2333.0
2022-12-29 15:40:00,471.73,472.5,471.67,472.33,3480.0,458.4884,459.2368,458.4301,459.0716,3480.0
2022-12-29 15:50:00,473.42,473.42,471.31,472.14,14330.0,460.131,460.131,458.0802,458.8869,14330.0
2022-12-30 09:30:00,466.34,469.43,465.12,465.56,53271.0,453.2497,456.253,452.064,452.4916,53271.0
2022-12-30 09:40:00,463.02,464.42,459.49,459.59,17235.0,450.0229,451.3836,446.592,446.6892,17235.0
2022-12-30 09:50:00,460.6,463.31,459.94,463.3,914.0,447.6709,450.3048,447.0294,450.2951,914.0
2022-12-30 10:00:00,463.74,465.62,462.86,463.13,1500.0,450.7227,452.5499,449.8674,450.1298,1500.0
2022-12-30 10:10:00,462.61,464.12,462.6,464.12,958.0,449.6244,451.092,449.6147,451.092,958.0
2022-12-30 10:20:00,463.94,464.66,463.52,463.97,3411.0,450.9171,451.6169,450.5089,450.9463,3411.0
2022-12-30 10:30:00,463.34,464.12,462.86,464.05,2289.0,450.3339,451.092,449.8674,451.024,2289.0
2022-12-30 10:40:00,463.34,464.42,462.84,464.42,1473.0,450.3339,451.3836,449.848,451.3836,1473.0
2022-12-30 10:50:00,464.9,464.9,462.25,462.25,3003.0,451.8502,451.8502,449.2745,449.2745,3003.0
2022-12-30 11:00:00,462.55,462.74,461.59,462.31,1600.0,449.5661,449.7508,448.6331,449.3329,1600.0
2022-12-30 11:10:00,462.41,463.82,461.33,462.37,5360.0,449.43,450.8005,448.3804,449.3912,5360.0
2022-12-30 11:20:00,462.13,462.61,461.69,461.71,2700.0,449.1579,449.6244,448.7303,448.7497,2700.0
2022-12-30 11:30:00,462.02,462.72,461.68,461.91,1798.0,449.051,449.7313,448.7205,448.9441,1798.0
2022-12-30 11:40:00,463.65,463.71,463.39,463.4,1200.0,450.6352,450.6936,450.3825,450.3923,1200.0
2022-12-30 11:50:00,462.87,464.03,462.87,464.03,2984.0,449.8771,451.0046,449.8771,451.0046,2984.0
2022-12-30 12:00:00,464.0,464.01,462.64,462.65,801.0,450.9754,450.9851,449.6536,449.6633,801.0
2022-12-30 12:10:00,463.25,463.82,462.61,463.81,2015.0,450.2465,450.8005,449.6244,450.7907,2015.0
2022-12-30 12:20:00,463.81,464.22,463.63,464.22,1164.0,450.7907,451.1892,450.6158,451.1892,1164.0
2022-12-30 12:30:00,464.3,464.3,463.31,463.31,1420.0,451.267,451.267,450.3048,450.3048,1420.0
2022-12-30 12:40:00,463.27,463.97,462.93,463.97,600.0,450.2659,450.9463,449.9354,450.9463,600.0
2022-12-30 12:50:00,463.37,463.43,462.58,463.38,2109.0,450.3631,450.4214,449.5953,450.3728,2109.0
2022-12-30 13:00:00,463.2,463.29,462.95,462.96,400.0,450.1979,450.2853,449.9549,449.9646,400.0
2022-12-30 13:10:00,462.75,462.81,462.41,462.53,1219.0,449.7605,449.8188,449.43,449.5467,1219.0
2022-12-30 13:20:00,462.53,462.53,460.66,460.89,600.0,449.5467,449.5467,447.7292,447.9527,600.0
2022-12-30 13:30:00,462.3,462.92,462.21,462.53,1124.0,449.3231,449.9257,449.2357,449.5467,1124.0
2022-12-30 13:40:00,462.24,462.24,461.49,461.57,902.0,449.2648,449.2648,448.5359,448.6136,902.0
2022-12-30 13:50:00,461.58,461.83,461.29,461.29,800.0,448.6233,448.8663,448.3415,448.3415,800.0
2022-12-30 14:00:00,461.37,461.37,459.92,459.92,800.0,448.4192,448.4192,447.0099,447.0099,800.0
2022-12-30 14:10:00,460.0,460.3,459.67,459.67,1320.0,447.0877,447.3793,446.767,446.767,1320.0
2022-12-30 14:20:00,460.0,460.84,459.99,460.84,1374.0,447.0877,447.9041,447.078,447.9041,1374.0
2022-12-30 14:30:00,460.94,460.94,460.53,460.75,896.0,448.0013,448.0013,447.6028,447.8166,896.0
2022-12-30 14:40:00,460.49,461.27,460.49,461.11,800.0,447.5639,448.322,447.5639,448.1665,800.0
2022-12-30 14:50:00,461.29,462.58,461.29,462.23,2520.0,448.3415,449.5953,448.3415,449.2551,2520.0
2022-12-30 15:00:00,462.05,462.7,462.04,462.16,900.0,449.0802,449.7119,449.0704,449.1871,900.0
2022-12-30 15:10:00,462.25,464.99,462.25,463.92,1830.0,449.2745,451.9376,449.2745,450.8977,1830.0
2022-12-30 15:20:00,463.77,463.78,462.91,463.35,1000.0,450.7519,450.7616,449.916,450.3437,1000.0
2022-12-30 15:30:00,463.29,463.88,462.67,463.26,29273.0,450.2853,450.8588,449.6827,450.2562,29273.0
2022-12-30 15:40:00,463.54,465.95,463.53,465.61,9534.0,450.5283,452.8707,450.5186,452.5402,9534.0
2022-12-30 15:50:00,465.89,466.42,464.8,465.5,22333.0,452.8124,453.3275,451.753,452.4333,22333.0
2023-01-03 09:30:00,469.57,475.59,469.57,475.26,10029.0,456.3891,462.2401,456.3891,461.9193,10029.0
2023-01-03 09:40:00,474.93,476.99,470.29,471.08,8542.0,461.5986,463.6008,457.0889,457.8567,8542.0
2023-01-03 09:50:00,472.09,472.72,466.96,467.69,14056.0,458.8383,459.4506,453.8523,454.5618,14056.0
2023-01-03 10:00:00,468.69,470.0,466.57,466.87,3324.0,455.5338,456.807,453.4733,453.7649,3324.0
2023-01-03 10:10:00,466.34,466.35,463.27,463.5,4388.0,453.2497,453.2594,450.2659,450.4894,4388.0
2023-01-03 10:20:00,463.56,464.29,463.16,464.23,5366.0,450.5478,451.2573,450.159,451.199,5366.0
2023-01-03 10:30:00,463.1,463.36,462.51,462.73,1942.0,450.1007,450.3534,449.5272,449.7411,1942.0
2023-01-03 10:40:00,462.89,463.5,462.53,463.5,1106.0,449.8966,450.4894,449.5467,450.4894,1106.0
2023-01-03 10:50:00,464.1,464.1,460.98,463.39,2351.0,451.0726,451.0726,448.0402,450.3825,2351.0
2023-01-03 11:00:00,463.72,463.72,461.14,461.15,2891.0,450.7033,450.7033,448.1957,448.2054,2891.0
2023-01-03 11:10:00,460.55,460.85,457.48,458.35,6856.0,447.6223,447.9138,444.6384,445.484,6856.0
2023-01-03 11:20:00,457.58,459.34,457.58,459.34,2152.0,444.7356,446.4462,444.7356,446.4462,2152.0
2023-01-03 11:30:00,458.66,459.67,458.05,458.39,1022.0,445.7853,446.767,445.1924,445.5229,1022.0
2023-01-03 11:40:00,459.02,459.5,457.65,458.4,1896.0,446.1352,446.6017,444.8037,445.5326,1896.0
2023-01-03 11:50:00,458.48,459.82,458.48,459.82,1444.0,445.6104,446.9127,445.6104,446.9127,1444.0
2023-01-03 12:00:00,459.95,459.95,458.57,459.28,3352.0,447.0391,447.0391,445.6978,446.3879,3352.0
2023-01-03 12:10:00,459.28,459.28,456.64,457.04,1848.0,446.3879,446.3879,443.822,444.2108,1848.0
2023-01-03 12:20:00,457.31,458.32,456.34,457.33,2459.0,444.4732,445.4549,443.5304,444.4926,2459.0
2023-01-03 12:30:00,457.55,459.43,457.54,458.54,854.0,444.7065,446.5337,444.6967,445.6687,854.0
2023-01-03 12:40:00,458.5,458.5,456.85,457.18,1540.0,445.6298,445.6298,444.0261,444.3469,1540.0
2023-01-03 12:50:00,457.94,459.22,457.72,459.22,300.0,445.0855,446.3296,444.8717,446.3296,300.0
2023-01-03 13:00:00,458.79,458.95,457.66,457.69,1979.0,445.9117,446.0672,444.8134,444.8425,1979.0
2023-01-03 13:10:00,458.38,458.49,457.86,458.49,1784.0,445.5132,445.6201,445.0078,445.6201,1784.0
2023-01-03 13:20:00,457.53,460.06,457.35,459.83,5585.0,444.687,447.146,444.5121,446.9225,5585.0
2023-01-03 13:30:00,460.01,460.44,460.01,460.27,441.0,447.0974,447.5153,447.0974,447.3501,441.0
2023-01-03 13:40:00,460.55,461.53,460.17,461.11,6323.0,447.6223,448.5747,447.2529,448.1665,6323.0
2023-01-03 13:50:00,461.09,462.37,460.36,461.8,3678.0,448.1471,449.3912,447.4376,448.8372,3678.0
2023-01-03 14:00:00,461.79,461.79,459.91,461.31,5775.0,448.8274,448.8274,447.0002,448.3609,5775.0
2023-01-03 14:10:00,461.08,461.08,459.47,459.47,4658.0,448.1374,448.1374,446.5726,446.5726,4658.0
2023-01-03 14:20:00,459.41,459.63,459.13,459.34,1251.0,446.5143,446.7281,446.2421,446.4462,1251.0
2023-01-03 14:30:00,458.63,458.81,458.48,458.75,901.0,445.7562,445.9311,445.6104,445.8728,901.0
2023-01-03 14:40:00,458.65,461.89,458.6,460.79,5351.0,445.7756,448.9246,445.727,447.8555,5351.0
2023-01-03 14:50:00,460.92,460.92,460.06,460.33,2800.0,447.9819,447.9819,447.146,447.4084,2800.0
2023-01-03 15:00:00,460.35,461.04,460.13,460.17,5689.0,447.4279,448.0985,447.214,447.2529,5689.0
2023-01-03 15:10:00,460.63,462.16,460.63,461.34,2722.0,447.7,449.1871,447.7,448.3901,2722.0
2023-01-03 15:20:00,461.11,461.11,459.79,460.41,4056.0,448.1665,448.1665,446.8836,447.4862,4056.0
2023-01-03 15:30:00,460.51,461.66,460.32,460.36,3485.0,447.5834,448.7011,447.3987,447.4376,3485.0
2023-01-03 15:40:00,460.3,461.29,459.76,461.29,7691.0,447.3793,448.3415,446.8544,448.3415,7691.0
2023-01-03 15:50:00,461.4,461.88,460.64,460.87,17484.0,448.4484,448.9149,447.7097,447.9333,17484.0
2023-01-04 09:30:00,466.02,467.03,463.01,467.03,7015.0,452.9387,453.9204,450.0132,453.9204,7015.0
2023-01-04 09:40:00,468.64,472.46,467.39,467.46,3387.0,455.4852,459.1979,454.2703,454.3383,3387.0
2023-01-04 09:50:00,467.45,469.37,467.2,467.59,4158.0,454.3286,456.1947,454.0856,454.4646,4158.0
2023-01-04 10:00:00,466.54,466.54,462.38,463.09,4090.0,453.4441,453.4441,449.4009,450.091,4090.0
2023-01-04 10:10:00,462.97,465.03,462.78,464.97,3149.0,449.9743,451.9765,449.7897,451.9182,3149.0
2023-01-04 10:20:00,465.4,465.41,462.77,462.77,3901.0,452.3361,452.3458,449.7799,449.7799,3901.0
2023-01-04 10:30:00,464.17,465.23,463.51,465.23,4700.0,451.1406,452.1709,450.4992,452.1709,4700.0
2023-01-04 10:40:00,465.32,467.6,464.58,467.6,7479.0,452.2584,454.4744,451.5391,454.4744,7479.0
2023-01-04 10:50:00,467.75,469.65,467.42,468.77,23533.0,454.6202,456.4668,454.2994,455.6115,23533.0
2023-01-04 11:00:00,470.29,470.72,468.86,469.43,4414.0,457.0889,457.5068,455.699,456.253,4414.0
2023-01-04 11:10:00,469.95,471.25,469.75,471.25,746.0,456.7584,458.0219,456.564,458.0219,746.0
2023-01-04 11:20:00,470.65,470.65,468.81,468.9,2215.0,457.4387,457.4387,455.6504,455.7379,2215.0
2023-01-04 11:30:00,469.72,471.33,469.7,471.33,4128.0,456.5349,458.0997,456.5154,458.0997,4128.0
2023-01-04 11:40:00,471.42,471.61,470.86,471.61,992.0,458.1871,458.3718,457.6429,458.3718,992.0
2023-01-04 11:50:00,471.95,473.55,471.95,473.22,4221.0,458.7023,460.2573,458.7023,459.9366,4221.0
2023-01-04 12:00:00,472.87,473.09,471.9,472.21,700.0,459.5964,459.8103,458.6537,458.955,700.0
2023-01-04 12:10:00,472.15,472.57,471.72,472.31,11175.0,458.8966,459.3049,458.4787,459.0522,11175.0
2023-01-04 12:20:00,472.55,472.58,472.55,472.58,200.0,459.2854,459.3146,459.2854,459.3146,200.0
2023-01-04 12:30:00,473.07,473.87,473.02,473.87,1512.0,459.7908,460.5684,459.7422,460.5684,1512.0
2023-01-04 12:40:00,474.06,474.88,473.95,474.88,2639.0,460.753,461.55,460.6461,461.55,2639.0
2023-01-04 12:50:00,474.71,474.85,472.16,472.16,2955.0,461.3848,461.5209,458.9064,458.9064,2955.0
2023-01-04 13:00:00,471.99,473.13,471.73,472.45,19146.0,458.7411,459.8491,458.4884,459.1882,19146.0
2023-01-04 13:10:00,472.34,474.03,472.34,474.0,8526.0,459.0813,460.7239,459.0813,460.6947,8526.0
2023-01-04 13:20:00,474.15,474.26,473.83,474.02,3200.0,460.8405,460.9474,460.5295,460.7142,3200.0
2023-01-04 13:30:00,474.35,475.15,473.87,475.15,3125.0,461.0349,461.8124,460.5684,461.8124,3125.0
2023-01-04 13:40:00,475.04,475.04,472.34,472.56,12080.0,461.7055,461.7055,459.0813,459.2951,12080.0
2023-01-04 13:50:00,472.44,473.36,471.85,472.28,4992.0,459.1785,460.0727,458.6051,459.023,4992.0
2023-01-04 14:00:00,473.85,473.85,470.13,471.59,2642.0,460.5489,460.5489,456.9333,458.3524,2642.0
2023-01-04 14:10:00,470.43,473.84,470.43,473.27,1800.0,457.2249,460.5392,457.2249,459.9852,1800.0
2023-01-04 14:20:00,472.86,472.86,468.0,468.46,4074.0,459.5867,459.5867,454.8631,455.3102,4074.0
2023-01-04 14:30:00,468.49,469.95,468.49,469.86,1458.0,455.3394,456.7584,455.3394,456.6709,1458.0
2023-01-04 14:40:00,469.42,470.79,469.34,470.14,1897.0,456.2433,457.5748,456.1655,456.9431,1897.0
2023-01-04 14:50:00,469.77,471.66,469.17,471.6,3336.0,456.5834,458.4204,456.0003,458.3621,3336.0
2023-01-04 15:00:00,472.77,472.77,471.28,471.75,1462.0,459.4992,459.4992,458.0511,458.5079,1462.0
2023-01-04 15:10:00,471.98,472.56,471.9,472.49,1588.0,458.7314,459.2951,458.6537,459.2271,1588.0
2023-01-04 15:20:00,472.49,473.02,471.76,472.21,7545.0,459.2271,459.7422,458.5176,458.955,7545.0
2023-01-04 15:30:00,472.04,472.5,470.15,470.82,2500.0,458.7897,459.2368,456.9528,457.604,2500.0
2023-01-04 15:40:00,470.75,471.89,469.85,471.89,9234.0,457.5359,458.6439,456.6612,458.6439,9234.0
2023-01-04 15:50:00,472.23,474.25,471.46,474.11,26803.0,458.9744,460.9377,458.226,460.8016,26803.0
2023-01-05 09:30:00,467.98,469.06,464.72,464.99,5869.0,454.8437,455.8934,451.6752,451.9376,5869.0
2023-01-05 09:40:00,464.52,465.31,462.78,464.36,3033.0,451.4808,452.2486,449.7897,451.3253,3033.0
2023-01-05 09:50:00,466.08,469.64,465.51,468.62,1747.0,452.997,456.4571,452.443,455.4657,1747.0
2023-01-05 10:00:00,467.36,471.85,467.26,470.26,6616.0,454.2411,458.6051,454.1439,457.0597,6616.0
2023-01-05 10:10:00,469.66,469.66,466.49,466.49,617.0,456.4765,456.4765,453.3955,453.3955,617.0
2023-01-05 10:20:00,467.0,467.74,465.64,465.98,9957.0,453.8912,454.6104,452.5694,452.8998,9957.0
2023-01-05 10:30:00,465.81,466.49,465.8,466.26,1930.0,452.7346,453.3955,452.7249,453.172,1930.0
2023-01-05 10:40:00,465.51,467.64,465.3,466.87,11103.0,452.443,454.5132,452.2389,453.7649,11103.0
2023-01-05 10:50:00,466.24,466.24,464.06,464.07,1017.0,453.1525,453.1525,451.0337,451.0434,1017.0
2023-01-05 11:00:00,464.34,464.73,462.76,463.91,12335.0,451.3059,451.6849,449.7702,450.8879,12335.0
2023-01-05 11:10:00,463.81,464.02,463.0,463.0,800.0,450.7907,450.9949,450.0035,450.0035,800.0
2023-01-05 11:20:00,462.76,462.76,461.7,462.3,1597.0,449.7702,449.7702,448.74,449.3231,1597.0
2023-01-05 11:30:00,462.24,462.55,461.19,461.19,2093.0,449.2648,449.5661,448.2443,448.2443,2093.0
2023-01-05 11:40:00,460.96,462.51,460.96,462.35,1946.0,448.0207,449.5272,448.0207,449.3717,1946.0
2023-01-05 11:50:00,462.07,462.07,461.08,461.22,1068.0,449.0996,449.0996,448.1374,448.2734,1068.0
2023-01-05 12:00:00,460.96,462.07,460.96,461.97,2402.0,448.0207,449.0996,448.0207,449.0024,2402.0
2023-01-05 12:10:00,461.49,461.67,460.55,460.55,1231.0,448.5359,448.7108,447.6223,447.6223,1231.0
2023-01-05 12:20:00,460.89,462.42,460.76,462.03,1696.0,447.9527,449.4398,447.8264,449.0607,1696.0
2023-01-05 12:30:00,462.02,462.51,461.52,461.58,1825.0,449.051,449.5272,448.565,448.6233,1825.0
2023-01-05 12:40:00,461.82,462.16,460.98,461.4,2718.0,448.8566,449.1871,448.0402,448.4484,2718.0
2023-01-05 12:50:00,461.69,461.78,461.07,461.34,1100.0,448.7303,448.8177,448.1277,448.3901,1100.0
2023-01-05 13:00:00,460.82,461.47,460.16,461.47,904.0,447.8847,448.5164,447.2432,448.5164,904.0
2023-01-05 13:10:00,461.2,461.34,460.53,460.53,1200.0,448.254,448.3901,447.6028,447.6028,1200.0
2023-01-05 13:20:00,460.29,464.04,460.29,463.37,4966.0,447.3696,451.0143,447.3696,450.3631,4966.0
2023-01-05 13:30:00,462.92,463.21,462.21,462.21,1940.0,449.9257,450.2076,449.2357,449.2357,1940.0
2023-01-05 13:40:00,462.06,463.19,461.88,463.19,400.0,449.0899,450.1882,448.9149,450.1882,400.0
2023-01-05 13:50:00,463.1,463.26,462.37,462.58,1182.0,450.1007,450.2562,449.3912,449.5953,1182.0
2023-01-05 14:00:00,462.86,463.79,462.85,463.79,200.0,449.8674,450.7713,449.8577,450.7713,200.0
2023-01-05 14:10:00,463.34,463.34,462.26,463.34,1019.0,450.3339,450.3339,449.2843,450.3339,1019.0
2023-01-05 14:20:00,463.96,464.01,463.13,463.13,1471.0,450.9365,450.9851,450.1298,450.1298,1471.0
2023-01-05 14:30:00,463.56,464.91,463.34,464.01,2883.0,450.5478,451.8599,450.3339,450.9851,2883.0
2023-01-05 14:40:00,463.71,464.92,463.56,464.92,1100.0,450.6936,451.8696,450.5478,451.8696,1100.0
2023-01-05 14:50:00,464.79,465.05,463.0,463.0,3011.0,451.7432,451.9959,450.0035,450.0035,3011.0
2023-01-05 15:00:00,462.73,462.73,462.19,462.2,300.0,449.7411,449.7411,449.2162,449.2259,300.0
2023-01-05 15:10:00,461.43,461.86,461.03,461.05,2208.0,448.4776,448.8955,448.0888,448.1082,2208.0
2023-01-05 15:20:00,460.42,460.42,459.72,460.02,1237.0,447.4959,447.4959,446.8156,447.1071,1237.0
2023-01-05 15:30:00,459.69,460.76,459.46,460.36,2100.0,446.7864,447.8264,446.5629,447.4376,2100.0
2023-01-05 15:40:00,460.24,460.24,459.14,459.31,3786.0,447.321,447.321,446.2518,446.4171,3786.0
2023-01-05 15:50:00,459.53,460.18,459.08,459.12,15093.0,446.6309,447.2626,446.1935,446.2324,15093.0
2023-01-06 09:30:00,465.45,465.79,462.92,462.93,6669.0,452.3847,452.7152,449.9257,449.9354,6669.0
2023-01-06 09:40:00,460.61,460.61,456.21,456.39,2020.0,447.6806,447.6806,443.4041,443.579,2020.0
2023-01-06 09:50:00,455.48,457.3,455.47,457.3,1163.0,442.6946,444.4635,442.6849,444.4635,1163.0
2023-01-06 10:00:00,458.93,464.19,458.92,463.79,4413.0,446.0477,451.1601,446.038,450.7713,4413.0
2023-01-06 10:10:00,463.53,465.28,462.85,464.37,2005.0,450.5186,452.2195,449.8577,451.335,2005.0
2023-01-06 10:20:00,464.06,464.06,461.87,462.39,7185.0,451.0337,451.0337,448.9052,449.4106,7185.0
2023-01-06 10:30:00,462.95,465.21,462.25,465.0,18000.0,449.9549,452.1514,449.2745,451.9473,18000.0
2023-01-06 10:40:00,465.58,466.41,464.79,465.93,7899.0,452.5111,453.3178,451.7432,452.8512,7899.0
2023-01-06 10:50:00,465.94,467.94,465.94,467.94,4000.0,452.861,454.8048,452.861,454.8048,4000.0
2023-01-06 11:00:00,468.02,469.38,467.92,468.75,1461.0,454.8826,456.2044,454.7854,455.5921,1461.0
2023-01-06 11:10:00,469.31,469.76,467.65,467.85,8350.0,456.1364,456.5737,454.523,454.7173,8350.0
2023-01-06 11:20:00,467.78,469.21,467.68,468.25,3600.0,454.6493,456.0392,454.5521,455.1061,3600.0
2023-01-06 11:30:00,467.83,469.09,467.82,468.28,3175.0,454.6979,455.9225,454.6882,455.1353,3175.0
2023-01-06 11:40:00,468.21,468.21,467.43,467.91,500.0,455.0672,455.0672,454.3091,454.7757,500.0
2023-01-06 11:50:00,468.12,469.58,467.76,469.54,2400.0,454.9798,456.3988,454.6299,456.3599,2400.0
2023-01-06 12:00:00,469.54,469.69,469.37,469.69,500.0,456.3599,456.5057,456.1947,456.5057,500.0
2023-01-06 12:10:00,469.25,469.25,467.96,468.11,3738.0,456.078,456.078,454.8243,454.97,3738.0
2023-01-06 12:20:00,468.26,468.26,467.21,467.22,764.0,455.1158,455.1158,454.0953,454.105,764.0
2023-01-06 12:30:00,467.3,467.31,466.19,466.39,2114.0,454.1828,454.1925,453.1039,453.2983,2114.0
2023-01-06 12:40:00,466.37,467.01,466.27,467.01,2101.0,453.2789,453.9009,453.1817,453.9009,2101.0
2023-01-06 12:50:00,467.18,467.18,466.45,466.45,506.0,454.0662,454.0662,453.3566,453.3566,506.0
2023-01-06 13:00:00,466.52,467.64,466.52,467.4,2235.0,453.4247,454.5132,453.4247,454.28,2235.0
2023-01-06 13:10:00,467.45,468.39,467.06,468.17,1700.0,454.3286,455.2422,453.9495,455.0284,1700.0
2023-01-06 13:20:00,468.4,469.0,468.4,469.0,718.0,455.2519,455.8351,455.2519,455.8351,718.0
2023-01-06 13:30:00,469.33,471.23,469.33,471.23,533.0,456.1558,458.0025,456.1558,458.0025,533.0
2023-01-06 13:40:00,471.78,471.78,470.01,470.01,1637.0,458.537,458.537,456.8167,456.8167,1637.0
2023-01-06 13:50:00,470.6,471.25,470.33,470.33,2407.0,457.3902,458.0219,457.1277,457.1277,2407.0
2023-01-06 14:00:00,470.56,471.3,470.56,470.9,3300.0,457.3513,458.0705,457.3513,457.6817,3300.0
2023-01-06 14:10:00,470.98,471.19,470.17,470.17,4107.0,457.7595,457.9636,456.9722,456.9722,4107.0
2023-01-06 14:20:00,469.96,471.39,469.96,470.71,3741.0,456.7681,458.158,456.7681,457.4971,3741.0
2023-01-06 14:30:00,470.76,471.29,470.39,470.94,5596.0,457.5457,458.0608,457.186,457.7206,5596.0
2023-01-06 14:40:00,470.74,471.02,470.36,471.02,2400.0,457.5262,457.7984,457.1569,457.7984,2400.0
2023-01-06 14:50:00,471.27,472.59,471.26,472.17,1594.0,458.0413,459.3243,458.0316,458.9161,1594.0
2023-01-06 15:00:00,472.02,472.83,472.02,472.44,2800.0,458.7703,459.5576,458.7703,459.1785,2800.0
2023-01-06 15:10:00,472.63,473.16,471.74,471.85,3250.0,459.3632,459.8783,458.4982,458.6051,3250.0
2023-01-06 15:20:00,472.05,472.12,471.33,471.55,2222.0,458.7994,458.8675,458.0997,458.3135,2222.0
2023-01-06 15:30:00,471.84,472.53,471.72,471.96,4819.0,458.5953,459.266,458.4787,458.712,4819.0
2023-01-06 15:40:00,472.03,472.3,470.98,471.0,13669.0,458.78,459.0424,457.7595,457.7789,13669.0
2023-01-06 15:50:00,470.25,471.08,468.12,468.91,35168.0,457.05,457.8567,454.9798,455.7476,35168.0
2023-01-09 09:30:00,475.83,475.93,472.72,473.91,5349.0,462.4733,462.5705,459.4506,460.6072,5349.0
2023-01-09 09:40:00,475.93,478.47,474.28,478.27,5576.0,462.5705,465.0392,460.9669,464.8449,5576.0
2023-01-09 09:50:00,481.87,482.06,480.85,482.06,2219.0,468.3438,468.5285,467.3524,468.5285,2219.0
2023-01-09 10:00:00,482.54,485.67,482.53,484.57,5045.0,468.995,472.0371,468.9853,470.968,5045.0
2023-01-09 10:10:00,484.81,485.15,483.43,484.87,1800.0,471.2013,471.5317,469.86,471.2596,1800.0
2023-01-09 10:20:00,486.08,486.22,484.73,485.14,2058.0,472.4356,472.5717,471.1235,471.522,2058.0
2023-01-09 10:30:00,485.53,487.46,485.53,487.46,1188.0,471.9011,473.7769,471.9011,473.7769,1188.0
2023-01-09 10:40:00,488.15,488.19,486.65,487.5,7140.0,474.4475,474.4864,472.9896,473.8158,7140.0
2023-01-09 10:50:00,487.64,487.81,487.29,487.59,900.0,473.9518,474.1171,473.6117,473.9032,900.0
2023-01-09 11:00:00,487.46,490.06,487.35,488.77,2979.0,473.7769,476.3039,473.67,475.0501,2979.0
2023-01-09 11:10:00,489.06,491.6,488.85,489.89,13067.0,475.332,477.8007,475.1279,476.1387,13067.0
2023-01-09 11:20:00,490.04,491.83,490.04,490.46,1451.0,476.2845,478.0242,476.2845,476.6927,1451.0
2023-01-09 11:30:00,489.9,489.95,489.26,489.62,1434.0,476.1484,476.197,475.5264,475.8763,1434.0
2023-01-09 11:40:00,488.56,488.91,488.23,488.43,1057.0,474.846,475.1862,474.5253,474.7197,1057.0
2023-01-09 11:50:00,488.66,489.66,488.59,489.1,1000.0,474.9432,475.9151,474.8752,475.3709,1000.0
2023-01-09 12:00:00,488.25,488.86,486.74,487.57,9101.0,474.5447,475.1376,473.0771,473.8838,9101.0
2023-01-09 12:10:00,488.22,488.32,487.16,487.21,900.0,474.5156,474.6127,473.4853,473.5339,900.0
2023-01-09 12:20:00,487.54,488.48,487.51,487.97,1585.0,473.8546,474.7683,473.8255,474.2726,1585.0
2023-01-09 12:30:00,488.35,488.35,486.65,486.67,1500.0,474.6419,474.6419,472.9896,473.0091,1500.0
2023-01-09 12:40:00,486.81,487.09,486.8,487.05,500.0,473.1451,473.4173,473.1354,473.3784,500.0
2023-01-09 12:50:00,487.45,487.45,486.65,487.09,760.0,473.7672,473.7672,472.9896,473.4173,760.0
2023-01-09 13:00:00,487.52,487.78,486.78,486.79,2340.0,473.8352,474.0879,473.116,473.1257,2340.0
2023-01-09 13:10:00,486.42,486.6,486.18,486.54,500.0,472.7661,472.941,472.5328,472.8827,500.0
2023-01-09 13:20:00,486.68,486.86,486.28,486.28,1439.0,473.0188,473.1937,472.63,472.63,1439.0
2023-01-09 13:30:00,485.91,485.91,484.45,484.46,1300.0,472.2704,472.2704,470.8514,470.8611,1300.0
2023-01-09 13:40:00,484.5,484.68,482.28,482.29,900.0,470.9,471.0749,468.7423,468.752,900.0
2023-01-09 13:50:00,483.09,484.01,482.6,483.95,1597.0,469.5296,470.4237,469.0533,470.3654,1597.0
2023-01-09 14:00:00,484.15,485.14,482.63,483.5,1955.0,470.5598,471.522,469.0825,469.928,1955.0
2023-01-09 14:10:00,484.03,484.11,483.66,484.11,736.0,470.4432,470.5209,470.0836,470.5209,736.0
2023-01-09 14:20:00,484.37,484.85,483.91,483.91,716.0,470.7736,471.2402,470.3265,470.3265,716.0
2023-01-09 14:30:00,483.62,483.78,483.02,483.65,3681.0,470.0447,470.2002,469.4615,470.0738,3681.0
2023-01-09 14:40:00,483.75,483.75,482.99,483.62,2423.0,470.171,470.171,469.4324,470.0447,2423.0
2023-01-09 14:50:00,483.7,483.7,481.64,481.65,1435.0,470.1224,470.1224,468.1203,468.13,1435.0
2023-01-09 15:00:00,481.07,482.33,481.06,482.28,2679.0,467.5663,468.7909,467.5565,468.7423,2679.0
2023-01-09 15:10:00,482.27,482.27,480.98,481.84,1570.0,468.7326,468.7326,467.4788,468.3146,1570.0
2023-01-09 15:20:00,481.84,482.45,480.66,480.77,3907.0,468.3146,468.9075,467.1678,467.2747,3907.0
2023-01-09 15:30:00,480.48,480.9,480.0,480.04,2948.0,466.9928,467.401,466.5263,466.5652,2948.0
2023-01-09 15:40:00,479.89,480.83,479.69,480.04,2710.0,466.4194,467.333,466.225,466.5652,2710.0
2023-01-09 15:50:00,480.06,481.48,480.06,480.54,11420.0,466.5846,467.9647,466.5846,467.0511,11420.0
2023-01-10 09:30:00,479.83,484.43,477.0,483.62,5126.0,466.3611,470.8319,463.6105,470.0447,5126.0
2023-01-10 09:40:00,484.86,486.99,483.95,485.9,7221.0,471.2499,473.3201,470.3654,472.2607,7221.0
2023-01-10 09:50:00,485.36,489.97,485.09,488.18,2133.0,471.7358,476.2164,471.4734,474.4767,2133.0
2023-01-10 10:00:00,489.83,489.83,486.9,487.82,5250.0,476.0804,476.0804,473.2326,474.1268,5250.0
2023-01-10 10:10:00,487.91,489.88,487.91,488.1,2623.0,474.2143,476.129,474.2143,474.3989,2623.0
2023-01-10 10:20:00,487.86,488.46,486.62,486.62,4899.0,474.1657,474.7488,472.9605,472.9605,4899.0
2023-01-10 10:30:00,486.47,487.08,484.72,487.08,11851.0,472.8147,473.4076,471.1138,473.4076,11851.0
2023-01-10 10:40:00,486.53,487.08,484.62,486.25,3899.0,472.873,473.4076,471.0166,472.6009,3899.0
2023-01-10 10:50:00,486.69,488.49,486.69,487.97,3052.0,473.0285,474.778,473.0285,474.2726,3052.0
2023-01-10 11:00:00,488.19,488.64,487.7,487.75,1904.0,474.4864,474.9238,474.0102,474.0587,1904.0
2023-01-10 11:10:00,487.72,488.36,487.42,488.1,5148.0,474.0296,474.6516,473.738,474.3989,5148.0
2023-01-10 11:20:00,488.31,489.33,487.07,487.82,12763.0,474.603,475.5944,473.3978,474.1268,12763.0
2023-01-10 11:30:00,488.53,489.35,487.13,487.79,1602.0,474.8169,475.6138,473.4562,474.0976,1602.0
2023-01-10 11:40:00,487.97,488.65,486.57,488.12,2428.0,474.2726,474.9335,472.9119,474.4184,2428.0
2023-01-10 11:50:00,488.79,488.79,488.12,488.12,200.0,475.0696,475.0696,474.4184,474.4184,200.0
2023-01-10 12:00:00,487.56,487.56,485.81,486.29,1654.0,473.8741,473.8741,472.1732,472.6397,1654.0
2023-01-10 12:10:00,486.93,487.36,485.66,485.66,646.0,473.2618,473.6797,472.0274,472.0274,646.0
2023-01-10 12:20:00,485.06,485.39,485.05,485.39,204.0,471.4443,471.765,471.4345,471.765,204.0
2023-01-10 12:30:00,485.2,486.8,485.2,486.8,900.0,471.5803,473.1354,471.5803,473.1354,900.0
2023-01-10 12:40:00,487.22,487.22,485.89,485.89,300.0,473.5436,473.5436,472.251,472.251,300.0
2023-01-10 12:50:00,486.59,486.7,486.13,486.7,842.0,472.9313,473.0382,472.4842,473.0382,842.0
2023-01-10 13:00:00,487.13,487.9,487.13,487.9,301.0,473.4562,474.2045,473.4562,474.2045,301.0
2023-01-10 13:10:00,487.95,488.25,486.9,486.9,640.0,474.2531,474.5447,473.2326,473.2326,640.0
2023-01-10 13:20:00,487.17,487.17,487.11,487.14,628.0,473.495,473.495,473.4367,473.4659,628.0
2023-01-10 13:30:00,486.82,487.58,486.82,487.5,3838.0,473.1549,473.8935,473.1549,473.8158,3838.0
2023-01-10 13:40:00,487.46,488.1,486.66,487.23,3372.0,473.7769,474.3989,472.9993,473.5533,3372.0
2023-01-10 13:50:00,487.15,487.28,486.74,486.8,1500.0,473.4756,473.6019,473.0771,473.1354,1500.0
2023-01-10 14:00:00,487.03,487.56,486.56,487.22,2372.0,473.359,473.8741,472.9022,473.5436,2372.0
2023-01-10 14:10:00,487.16,488.6,486.99,488.6,5363.0,473.4853,474.8849,473.3201,474.8849,5363.0
2023-01-10 14:20:00,488.24,488.91,487.74,488.91,4615.0,474.535,475.1862,474.049,475.1862,4615.0
2023-01-10 14:30:00,489.07,489.94,488.72,488.77,1885.0,475.3417,476.1873,475.0015,475.0501,1885.0
2023-01-10 14:40:00,488.66,488.66,487.55,488.5,2090.0,474.9432,474.9432,473.8644,474.7877,2090.0
2023-01-10 14:50:00,488.02,488.49,487.83,487.83,1211.0,474.3212,474.778,474.1365,474.1365,1211.0
2023-01-10 15:00:00,488.06,488.08,486.61,487.02,951.0,474.36,474.3795,472.9507,473.3492,951.0
2023-01-10 15:10:00,487.69,487.8,487.26,487.4,1013.0,474.0004,474.1073,473.5825,473.7186,1013.0
2023-01-10 15:20:00,487.4,488.25,487.14,487.5,991.0,473.7186,474.5447,473.4659,473.8158,991.0
2023-01-10 15:30:00,487.48,487.74,487.32,487.35,2459.0,473.7963,474.049,473.6408,473.67,2459.0
2023-01-10 15:40:00,487.12,487.62,486.7,487.3,2038.0,473.4464,473.9324,473.0382,473.6214,2038.0
2023-01-10 15:50:00,487.54,488.98,487.54,488.02,8691.0,473.8546,475.2542,473.8546,474.3212,8691.0
2023-01-11 09:30:00,494.26,496.68,491.35,495.99,11710.0,480.386,482.7381,477.5577,482.0674,11710.0
2023-01-11 09:40:00,496.35,499.46,495.89,498.2,16073.0,482.4173,485.44,481.9703,484.2154,16073.0
2023-01-11 09:50:00,499.11,499.11,496.96,497.84,5507.0,485.0999,485.0999,483.0102,483.8655,5507.0
2023-01-11 10:00:00,498.28,500.36,496.31,499.95,19658.0,484.2932,486.3148,482.3785,485.9163,19658.0
2023-01-11 10:10:00,500.63,500.63,499.24,499.47,4456.0,486.5772,486.5772,485.2262,485.4498,4456.0
2023-01-11 10:20:00,500.0,501.96,499.46,501.96,5300.0,485.9649,487.8699,485.44,487.8699,5300.0
2023-01-11 10:30:00,501.52,502.05,499.43,502.05,9052.0,487.4422,487.9573,485.4109,487.9573,9052.0
2023-01-11 10:40:00,500.99,502.28,500.99,502.0,727.0,486.9271,488.1809,486.9271,487.9087,727.0
2023-01-11 10:50:00,502.39,502.39,499.96,500.34,1400.0,488.2878,488.2878,485.926,486.2953,1400.0
2023-01-11 11:00:00,500.43,500.61,499.88,499.88,500.0,486.3828,486.5578,485.8483,485.8483,500.0
2023-01-11 11:10:00,500.03,501.82,499.71,501.81,2197.0,485.994,487.7338,485.683,487.7241,2197.0
2023-01-11 11:20:00,501.41,502.44,501.23,502.22,500.0,487.3353,488.3364,487.1604,488.1226,500.0
2023-01-11 11:30:00,502.07,502.07,500.81,500.81,1598.0,487.9768,487.9768,486.7521,486.7521,1598.0
2023-01-11 11:40:00,501.5,501.5,500.84,501.38,868.0,487.4228,487.4228,486.7813,487.3061,868.0
2023-01-11 11:50:00,501.77,501.77,501.76,501.77,100.0,487.6852,487.6852,487.6755,487.6852,100.0
2023-01-11 12:00:00,501.73,501.98,500.94,500.94,2213.0,487.6463,487.8893,486.8785,486.8785,2213.0
2023-01-11 12:10:00,501.14,501.14,500.61,500.61,200.0,487.0729,487.0729,486.5578,486.5578,200.0
2023-01-11 12:20:00,500.91,500.93,499.93,500.86,1742.0,486.8493,486.8688,485.8969,486.8007,1742.0
2023-01-11 12:30:00,500.28,500.28,499.09,499.09,1473.0,486.237,486.237,485.0804,485.0804,1473.0
2023-01-11 12:40:00,499.08,499.08,498.96,499.02,509.0,485.0707,485.0707,484.9541,485.0124,509.0
2023-01-11 12:50:00,498.83,499.41,498.56,498.96,801.0,484.8277,485.3914,484.5653,484.9541,801.0
2023-01-11 13:00:00,498.96,499.62,498.96,499.38,600.0,484.9541,485.5956,484.9541,485.3623,600.0
2023-01-11 13:10:00,499.86,500.43,499.45,499.45,3603.0,485.8288,486.3828,485.4303,485.4303,3603.0
2023-01-11 13:20:00,500.38,500.82,500.37,500.82,675.0,486.3342,486.7619,486.3245,486.7619,675.0
2023-01-11 13:30:00,501.1,503.25,501.09,502.76,2512.0,487.034,489.1237,487.0243,488.6474,2512.0
2023-01-11 13:40:00,503.05,504.41,502.86,503.36,5004.0,488.9293,490.2511,488.7446,489.2306,5004.0
2023-01-11 13:50:00,502.89,502.89,502.42,502.43,300.0,488.7738,488.7738,488.317,488.3267,300.0
2023-01-11 14:00:00,502.33,502.33,501.76,501.76,501.0,488.2295,488.2295,487.6755,487.6755,501.0
2023-01-11 14:10:00,502.08,502.8,502.08,502.11,1151.0,487.9865,488.6863,487.9865,488.0157,1151.0
2023-01-11 14:20:00,502.29,502.29,500.85,500.85,1719.0,488.1906,488.1906,486.791,486.791,1719.0
2023-01-11 14:30:00,501.31,502.12,501.31,502.12,847.0,487.2381,488.0254,487.2381,488.0254,847.0
2023-01-11 14:40:00,502.66,502.66,501.84,501.84,1285.0,488.5502,488.5502,487.7532,487.7532,1285.0
2023-01-11 14:50:00,501.41,501.41,500.85,500.85,455.0,487.3353,487.3353,486.791,486.791,455.0
2023-01-11 15:00:00,500.86,501.21,500.22,500.22,1154.0,486.8007,487.1409,486.1787,486.1787,1154.0
2023-01-11 15:10:00,500.78,501.31,500.53,501.21,1748.0,486.723,487.2381,486.48,487.1409,1748.0
2023-01-11 15:20:00,501.97,502.03,500.57,500.58,1855.0,487.8796,487.9379,486.5189,486.5286,1855.0
2023-01-11 15:30:00,500.5,501.3,500.12,500.12,4211.0,486.4509,487.2284,486.0815,486.0815,4211.0
2023-01-11 15:40:00,500.08,501.06,500.07,501.06,4240.0,486.0426,486.9951,486.0329,486.9951,4240.0
2023-01-11 15:50:00,501.29,504.03,501.29,504.01,26199.0,487.2187,489.8818,487.2187,489.8623,26199.0
2023-01-12 09:30:00,505.12,505.21,501.23,501.24,3850.0,490.9412,491.0286,487.1604,487.1701,3850.0
2023-01-12 09:40:00,500.3,500.3,495.24,497.99,4535.0,486.2565,486.2565,481.3385,484.0113,4535.0
2023-01-12 09:50:00,496.43,498.94,494.84,497.49,8304.0,482.4951,484.9346,480.9497,483.5253,8304.0
2023-01-12 10:00:00,498.47,501.05,497.18,499.16,9457.0,484.4778,486.9854,483.224,485.1485,9457.0
2023-01-12 10:10:00,499.2,504.93,499.19,504.84,1454.0,485.1873,490.7565,485.1776,490.669,1454.0
2023-01-12 10:20:00,504.53,505.01,502.89,503.18,4000.0,490.3677,490.8343,488.7738,489.0556,4000.0
2023-01-12 10:30:00,503.02,504.59,503.01,504.59,800.0,488.9001,490.426,488.8904,490.426,800.0
2023-01-12 10:40:00,504.42,504.42,501.61,501.62,7478.0,490.2608,490.2608,487.5297,487.5394,7478.0
2023-01-12 10:50:00,501.68,504.26,501.68,503.71,900.0,487.5977,490.1053,487.5977,489.5707,900.0
2023-01-12 11:00:00,502.72,503.23,501.48,502.06,2501.0,488.6085,489.1042,487.4033,487.9671,2501.0
2023-01-12 11:10:00,501.89,503.8,501.75,503.78,1351.0,487.8018,489.6582,487.6658,489.6388,1351.0
2023-01-12 11:20:00,504.08,504.08,501.34,502.13,1596.0,489.9304,489.9304,487.2673,488.0351,1596.0
2023-01-12 11:30:00,501.7,501.7,500.59,501.46,1405.0,487.6172,487.6172,486.5383,487.3839,1405.0
2023-01-12 11:40:00,501.8,502.26,500.98,500.98,1305.0,487.7144,488.1614,486.9174,486.9174,1305.0
2023-01-12 11:50:00,500.56,501.86,500.55,501.86,1000.0,486.5092,487.7727,486.4994,487.7727,1000.0
2023-01-12 12:00:00,501.24,502.82,501.23,502.82,1257.0,487.1701,488.7057,487.1604,488.7057,1257.0
2023-01-12 12:10:00,502.75,504.36,502.41,504.36,2310.0,488.6377,490.2025,488.3072,490.2025,2310.0
2023-01-12 12:20:00,504.39,504.55,504.23,504.55,952.0,490.2317,490.3872,490.0761,490.3872,952.0
2023-01-12 12:30:00,504.28,506.14,503.78,505.76,4404.0,490.1247,491.9325,489.6388,491.5632,4404.0
2023-01-12 12:40:00,505.49,505.96,505.16,505.96,1560.0,491.3008,491.7576,490.98,491.7576,1560.0
2023-01-12 12:50:00,506.16,506.17,505.44,505.52,991.0,491.952,491.9617,491.2522,491.3299,991.0
2023-01-12 13:00:00,505.49,505.88,505.08,505.08,2475.0,491.3008,491.6798,490.9023,490.9023,2475.0
2023-01-12 13:10:00,504.78,506.46,504.57,505.86,1475.0,490.6107,492.2436,490.4066,491.6604,1475.0
2023-01-12 13:20:00,505.49,505.67,501.85,501.85,1929.0,491.3008,491.4757,487.763,487.763,1929.0
2023-01-12 13:30:00,502.37,504.52,502.01,504.52,2697.0,488.2684,490.358,487.9185,490.358,2697.0
2023-01-12 13:40:00,505.15,505.4,505.01,505.4,700.0,490.9703,491.2133,490.8343,491.2133,700.0
2023-01-12 13:50:00,505.46,506.8,505.46,505.94,2112.0,491.2716,492.574,491.2716,491.7381,2112.0
2023-01-12 14:00:00,505.71,505.98,505.24,505.9,1815.0,491.5146,491.777,491.0578,491.6993,1815.0
2023-01-12 14:10:00,506.22,506.73,505.82,505.83,1100.0,492.0103,492.506,491.6215,491.6312,1100.0
2023-01-12 14:20:00,505.44,505.56,504.96,505.03,909.0,491.2522,491.3688,490.7857,490.8537,909.0
2023-01-12 14:30:00,504.86,506.03,504.86,505.9,2146.0,490.6885,491.8256,490.6885,491.6993,2146.0
2023-01-12 14:40:00,505.72,506.46,505.72,506.46,900.0,491.5243,492.2436,491.5243,492.2436,900.0
2023-01-12 14:50:00,506.28,506.3,505.08,506.12,3158.0,492.0686,492.088,490.9023,491.9131,3158.0
2023-01-12 15:00:00,505.91,505.97,504.43,504.47,2632.0,491.709,491.7673,490.2705,490.3094,2632.0
2023-01-12 15:10:00,504.32,505.74,504.06,505.42,6145.0,490.1636,491.5438,489.9109,491.2327,6145.0
2023-01-12 15:20:00,505.67,506.42,505.45,505.85,3391.0,491.4757,492.2047,491.2619,491.6507,3391.0
2023-01-12 15:30:00,505.41,505.7,504.1,504.1,4863.0,491.223,491.5049,489.9498,489.9498,4863.0
2023-01-12 15:40:00,504.46,504.76,503.58,504.23,9319.0,490.2997,490.5913,489.4444,490.0761,9319.0
2023-01-12 15:50:00,504.64,505.24,504.0,504.25,28612.0,490.4746,491.0578,489.8526,490.0956,28612.0
2023-01-13 09:30:00,496.54,499.02,496.54,499.02,1733.0,482.602,485.0124,482.602,485.0124,1733.0
2023-01-13 09:40:00,499.53,502.19,498.41,502.19,3225.0,485.5081,488.0934,484.4195,488.0934,3225.0
2023-01-13 09:50:00,501.08,502.39,501.07,501.73,1828.0,487.0146,488.2878,487.0049,487.6463,1828.0
2023-01-13 10:00:00,500.29,503.59,500.29,502.28,1200.0,486.2467,489.4541,486.2467,488.1809,1200.0
2023-01-13 10:10:00,502.52,503.96,502.23,502.5,1800.0,488.4141,489.8137,488.1323,488.3947,1800.0
2023-01-13 10:20:00,502.41,503.51,502.4,503.21,427.0,488.3072,489.3764,488.2975,489.0848,427.0
2023-01-13 10:30:00,503.81,504.98,502.6,502.6,6442.0,489.6679,490.8051,488.4919,488.4919,6442.0
2023-01-13 10:40:00,502.69,506.15,502.22,505.43,6115.0,488.5794,491.9423,488.1226,491.2425,6115.0
2023-01-13 10:50:00,504.97,504.97,502.93,503.33,37300.0,490.7954,490.7954,488.8126,489.2014,37300.0
2023-01-13 11:00:00,503.32,503.33,503.32,503.33,200.0,489.1917,489.2014,489.1917,489.2014,200.0
2023-01-13 11:10:00,501.43,501.43,500.28,500.9,900.0,487.3547,487.3547,486.237,486.8396,900.0
2023-01-13 11:20:00,501.26,502.94,500.91,501.64,5990.0,487.1895,488.8224,486.8493,487.5589,5990.0
2023-01-13 11:30:00,501.64,501.64,500.11,500.36,2574.0,487.5589,487.5589,486.0718,486.3148,2574.0
2023-01-13 11:40:00,500.01,500.69,498.87,499.4,11885.0,485.9746,486.6355,484.8666,485.3817,11885.0
2023-01-13 11:50:00,499.39,499.98,497.86,499.83,19858.0,485.372,485.9454,483.885,485.7997,19858.0
2023-01-13 12:00:00,499.76,500.24,498.6,498.61,15239.0,485.7316,486.1981,484.6042,484.6139,15239.0
2023-01-13 12:10:00,499.27,500.14,499.27,500.14,990.0,485.2554,486.101,485.2554,486.101,990.0
2023-01-13 12:20:00,500.51,501.23,500.11,500.7,1205.0,486.4606,487.1604,486.0718,486.6452,1205.0
2023-01-13 12:30:00,500.48,500.52,499.42,499.43,654.0,486.4314,486.4703,485.4012,485.4109,654.0
2023-01-13 12:40:00,499.89,499.89,499.66,499.8,1063.0,485.858,485.858,485.6344,485.7705,1063.0
2023-01-13 12:50:00,499.68,499.68,498.68,498.68,600.0,485.6539,485.6539,484.6819,484.6819,600.0
2023-01-13 13:00:00,499.14,500.22,498.71,500.21,5507.0,485.129,486.1787,484.7111,486.169,5507.0
2023-01-13 13:10:00,500.67,500.67,500.67,500.67,200.0,486.6161,486.6161,486.6161,486.6161,200.0
2023-01-13 13:20:00,500.19,500.86,500.19,500.85,3239.0,486.1496,486.8007,486.1496,486.791,3239.0
2023-01-13 13:30:00,501.29,501.75,500.68,501.44,1335.0,487.2187,487.6658,486.6258,487.3645,1335.0
2023-01-13 13:40:00,501.53,502.39,500.33,500.62,6244.0,487.4519,488.2878,486.2856,486.5675,6244.0
2023-01-13 13:50:00,500.86,501.22,500.66,500.66,700.0,486.8007,487.1506,486.6064,486.6064,700.0
2023-01-13 14:00:00,500.93,500.93,500.61,500.61,200.0,486.8688,486.8688,486.5578,486.5578,200.0
2023-01-13 14:10:00,500.63,500.63,500.21,500.51,2994.0,486.5772,486.5772,486.169,486.4606,2994.0
2023-01-13 14:20:00,500.61,501.7,500.58,501.48,2500.0,486.5578,487.6172,486.5286,487.4033,2500.0
2023-01-13 14:30:00,502.29,502.6,501.5,502.24,1850.0,488.1906,488.4919,487.4228,488.142,1850.0
2023-01-13 14:40:00,501.84,502.11,500.91,502.11,3163.0,487.7532,488.0157,486.8493,488.0157,3163.0
2023-01-13 14:50:00,501.96,503.29,501.27,503.29,3428.0,487.8699,489.1625,487.1992,489.1625,3428.0
2023-01-13 15:00:00,503.31,503.32,502.57,502.57,1805.0,489.182,489.1917,488.4627,488.4627,1805.0
2023-01-13 15:10:00,502.77,504.02,502.75,504.02,2790.0,488.6571,489.872,488.6377,489.872,2790.0
2023-01-13 15:20:00,503.79,504.3,503.74,504.29,800.0,489.6485,490.1442,489.5999,490.1345,800.0
2023-01-13 15:30:00,504.73,506.57,504.72,506.56,5452.0,490.5621,492.3505,490.5524,492.3407,5452.0
2023-01-13 15:40:00,506.58,506.58,504.63,505.36,4344.0,492.3602,492.3602,490.4649,491.1744,4344.0
2023-01-13 15:50:00,505.39,506.04,504.67,505.23,21536.0,491.2036,491.8353,490.5038,491.0481,21536.0
2023-01-17 09:30:00,505.54,507.04,499.32,502.93,22218.0,491.3494,492.8073,485.304,488.8126,22218.0
2023-01-17 09:40:00,505.25,506.23,505.25,505.3,887.0,491.0675,492.02,491.0675,491.1161,887.0
2023-01-17 09:50:00,507.39,507.39,503.9,504.42,2500.0,493.1474,493.1474,489.7554,490.2608,2500.0
2023-01-17 10:00:00,504.81,508.02,504.8,508.02,760.0,490.6399,493.7598,490.6301,493.7598,760.0
2023-01-17 10:10:00,507.3,510.61,507.3,509.44,8462.0,493.06,496.2771,493.06,495.1399,8462.0
2023-01-17 10:20:00,509.46,509.64,508.28,508.88,1401.0,495.1593,495.3343,494.0125,494.5956,1401.0
2023-01-17 10:30:00,508.73,509.69,508.01,508.84,4641.0,494.4498,495.3829,493.75,494.5567,4641.0
2023-01-17 10:40:00,508.0,510.39,507.94,510.1,7856.0,493.7403,496.0632,493.682,495.7814,7856.0
2023-01-17 10:50:00,509.52,509.88,507.99,507.99,2500.0,495.2177,495.5676,493.7306,493.7306,2500.0
2023-01-17 11:00:00,508.68,509.82,508.49,508.59,4029.0,494.4012,495.5092,494.2166,494.3138,4029.0
2023-01-17 11:10:00,507.98,510.18,507.98,510.18,1910.0,493.7209,495.8591,493.7209,495.8591,1910.0
2023-01-17 11:20:00,510.48,511.88,510.38,511.28,2051.0,496.1507,497.5114,496.0535,496.9283,2051.0
2023-01-17 11:30:00,511.89,512.08,511.16,512.08,857.0,497.5211,497.7058,496.8116,497.7058,857.0
2023-01-17 11:40:00,512.03,512.04,511.22,511.22,1648.0,497.6572,497.6669,496.8699,496.8699,1648.0
2023-01-17 11:50:00,510.9,511.37,510.27,510.8,1517.0,496.5589,497.0157,495.9466,496.4617,1517.0
2023-01-17 12:00:00,510.59,510.59,510.59,510.59,100.0,496.2576,496.2576,496.2576,496.2576,100.0
2023-01-17 12:10:00,510.29,510.3,509.67,509.67,279.0,495.966,495.9758,495.3634,495.3634,279.0
2023-01-17 12:20:00,509.6,509.6,508.47,508.68,2115.0,495.2954,495.2954,494.1971,494.4012,2115.0
2023-01-17 12:30:00,509.14,509.82,509.14,509.8,1100.0,494.8483,495.5092,494.8483,495.4898,1100.0
2023-01-17 12:40:00,509.66,510.7,509.65,510.66,568.0,495.3537,496.3645,495.344,496.3257,568.0
2023-01-17 12:50:00,510.43,510.43,509.72,509.72,500.0,496.1021,496.1021,495.412,495.412,500.0
2023-01-17 13:00:00,509.59,509.59,509.52,509.52,300.0,495.2857,495.2857,495.2177,495.2177,300.0
2023-01-17 13:10:00,510.0,510.52,509.55,510.52,1209.0,495.6842,496.1896,495.2468,496.1896,1209.0
2023-01-17 13:20:00,510.91,510.91,510.83,510.83,300.0,496.5686,496.5686,496.4909,496.4909,300.0
2023-01-17 13:30:00,510.55,511.49,510.55,510.6,1665.0,496.2187,497.1324,496.2187,496.2673,1665.0
2023-01-17 13:40:00,511.03,511.83,510.47,511.79,1569.0,496.6853,497.4628,496.141,497.4239,1569.0
2023-01-17 13:50:00,512.0,512.05,511.51,511.75,955.0,497.628,497.6766,497.1518,497.3851,955.0
2023-01-17 14:00:00,511.7,511.82,511.41,511.82,717.0,497.3365,497.4531,497.0546,497.4531,717.0
2023-01-17 14:10:00,511.59,511.67,509.84,509.84,800.0,497.2296,497.3073,495.5287,495.5287,800.0
2023-01-17 14:20:00,509.61,510.62,509.54,510.54,1780.0,495.3051,496.2868,495.2371,496.209,1780.0
2023-01-17 14:30:00,510.92,511.1,510.82,511.1,883.0,496.5784,496.7533,496.4812,496.7533,883.0
2023-01-17 14:40:00,511.09,511.52,510.94,511.12,1014.0,496.7436,497.1615,496.5978,496.7727,1014.0
2023-01-17 14:50:00,510.97,510.97,509.87,509.87,1861.0,496.627,496.627,495.5578,495.5578,1861.0
2023-01-17 15:00:00,510.6,511.33,510.57,511.29,2785.0,496.2673,496.9769,496.2382,496.938,2785.0
2023-01-17 15:10:00,511.02,511.31,510.53,510.58,3142.0,496.6756,496.9574,496.1993,496.2479,3142.0
2023-01-17 15:20:00,510.56,511.42,510.31,511.18,2392.0,496.2285,497.0643,495.9855,496.8311,2392.0
2023-01-17 15:30:00,511.22,512.03,511.22,511.27,3537.0,496.8699,497.6572,496.8699,496.9185,3537.0
2023-01-17 15:40:00,511.41,511.82,509.73,509.87,9996.0,497.0546,497.4531,495.4218,495.5578,9996.0
2023-01-17 15:50:00,509.73,510.66,508.64,510.13,21857.0,495.4218,496.3257,494.3624,495.8105,21857.0
2023-01-18 09:30:00,513.81,516.13,513.3,514.71,4955.0,499.3872,501.6421,498.8916,500.262,4955.0
2023-01-18 09:40:00,516.63,519.96,516.46,519.96,8035.0,502.1281,505.3646,501.9629,505.3646,8035.0
2023-01-18 09:50:00,519.14,521.48,519.14,519.98,2931.0,504.5676,506.8419,504.5676,505.384,2931.0
2023-01-18 10:00:00,521.14,522.7,519.96,521.79,4125.0,506.5115,508.0277,505.3646,507.1432,4125.0
2023-01-18 10:10:00,521.67,524.51,520.92,523.88,51084.0,507.0266,509.7869,506.2977,509.1746,51084.0
2023-01-18 10:20:00,523.85,525.84,522.63,523.7,7450.0,509.1454,511.0796,507.9597,508.9996,7450.0
2023-01-18 10:30:00,522.31,522.77,522.11,522.11,1105.0,507.6486,508.0957,507.4543,507.4543,1105.0
2023-01-18 10:40:00,521.61,522.42,520.98,522.42,1148.0,506.9683,507.7556,506.356,507.7556,1148.0
2023-01-18 10:50:00,521.71,522.23,520.33,520.99,4036.0,507.0655,507.5709,505.7242,506.3657,4036.0
2023-01-18 11:00:00,521.13,521.13,519.26,519.69,13479.0,506.5018,506.5018,504.6843,505.1022,13479.0
2023-01-18 11:10:00,520.21,521.25,519.4,520.08,5402.0,505.6076,506.6184,504.8203,505.4812,5402.0
2023-01-18 11:20:00,520.05,520.68,519.14,520.52,3623.0,505.4521,506.0644,504.5676,505.9089,3623.0
2023-01-18 11:30:00,520.49,520.53,518.85,518.85,3070.0,505.8797,505.9186,504.2858,504.2858,3070.0
2023-01-18 11:40:00,516.23,517.24,515.67,516.63,1820.0,501.7393,502.721,501.195,502.1281,1820.0
2023-01-18 11:50:00,515.95,516.15,514.55,516.15,1930.0,501.4672,501.6616,500.1065,501.6616,1930.0
2023-01-18 12:00:00,516.12,516.12,513.89,513.89,1185.0,501.6324,501.6324,499.465,499.465,1185.0
2023-01-18 12:10:00,514.07,514.17,512.03,512.03,900.0,499.6399,499.7371,497.6572,497.6572,900.0
2023-01-18 12:20:00,511.45,511.45,511.45,511.45,100.0,497.0935,497.0935,497.0935,497.0935,100.0
2023-01-18 12:30:00,511.29,511.37,510.74,511.27,1200.0,496.938,497.0157,496.4034,496.9185,1200.0
2023-01-18 12:40:00,511.25,511.54,510.81,511.2,1300.0,496.8991,497.181,496.4714,496.8505,1300.0
2023-01-18 12:50:00,511.0,512.0,509.19,511.28,1342.0,496.6561,497.628,494.8969,496.9283,1342.0
2023-01-18 13:00:00,511.02,511.02,509.87,509.87,2158.0,496.6756,496.6756,495.5578,495.5578,2158.0
2023-01-18 13:10:00,508.92,509.97,508.92,509.41,2733.0,494.6345,495.655,494.6345,495.1107,2733.0
2023-01-18 13:20:00,509.43,511.33,509.43,510.95,600.0,495.1302,496.9769,495.1302,496.6075,600.0
2023-01-18 13:30:00,511.7,511.7,510.08,510.08,1433.0,497.3365,497.3365,495.7619,495.7619,1433.0
2023-01-18 13:40:00,511.3,511.41,510.38,510.38,728.0,496.9477,497.0546,496.0535,496.0535,728.0
2023-01-18 13:50:00,510.97,511.17,510.1,511.17,766.0,496.627,496.8213,495.7814,496.8213,766.0
2023-01-18 14:00:00,509.12,509.7,509.0,509.0,400.0,494.8289,495.3926,494.7123,494.7123,400.0
2023-01-18 14:10:00,508.56,508.56,508.17,508.17,775.0,494.2846,494.2846,493.9056,493.9056,775.0
2023-01-18 14:20:00,508.94,509.3,508.69,509.3,1000.0,494.6539,495.0038,494.411,495.0038,1000.0
2023-01-18 14:30:00,509.33,509.33,508.53,508.53,705.0,495.033,495.033,494.2554,494.2554,705.0
2023-01-18 14:40:00,507.97,508.14,507.25,507.62,851.0,493.7112,493.8764,493.0114,493.371,851.0
2023-01-18 14:50:00,507.25,507.41,506.82,506.84,1374.0,493.0114,493.1669,492.5934,492.6129,1374.0
2023-01-18 15:00:00,506.49,507.95,506.05,507.81,2775.0,492.2727,493.6917,491.8451,493.5557,2775.0
2023-01-18 15:10:00,508.2,508.49,506.72,506.72,2521.0,493.9347,494.2166,492.4963,492.4963,2521.0
2023-01-18 15:20:00,506.55,507.95,506.55,507.5,8054.0,492.331,493.6917,492.331,493.2544,8054.0
2023-01-18 15:30:00,507.25,507.8,506.44,506.59,2914.0,493.0114,493.5459,492.2241,492.3699,2914.0
2023-01-18 15:40:00,506.42,507.21,505.59,506.65,7495.0,492.2047,492.9725,491.398,492.4282,7495.0
2023-01-18 15:50:00,506.67,507.31,505.23,506.34,19175.0,492.4477,493.0697,491.0481,492.1269,19175.0
2023-01-19 09:30:00,500.3,502.05,499.15,499.56,3940.0,486.2565,487.9573,485.1387,485.5372,3940.0
2023-01-19 09:40:00,501.99,503.12,498.69,499.06,2852.0,487.899,488.9973,484.6917,485.0513,2852.0
2023-01-19 09:50:00,498.54,499.88,498.32,499.86,2327.0,484.5459,485.8483,484.332,485.8288,2327.0
2023-01-19 10:00:00,499.04,502.81,499.03,501.34,1564.0,485.0318,488.696,485.0221,487.2673,1564.0
2023-01-19 10:10:00,500.85,501.66,497.95,499.67,2609.0,486.791,487.5783,483.9724,485.6441,2609.0
2023-01-19 10:20:00,498.95,498.95,497.83,498.43,1479.0,484.9444,484.9444,483.8558,484.439,1479.0
2023-01-19 10:30:00,499.05,499.05,497.77,497.77,1222.0,485.0416,485.0416,483.7975,483.7975,1222.0
2023-01-19 10:40:00,497.44,497.68,496.79,496.85,1819.0,483.4767,483.71,482.845,482.9033,1819.0
2023-01-19 10:50:00,497.11,497.92,496.85,496.92,628.0,483.156,483.9433,482.9033,482.9713,628.0
2023-01-19 11:00:00,497.9,499.05,496.96,498.75,2014.0,483.9238,485.0416,483.0102,484.75,2014.0
2023-01-19 11:10:00,498.57,498.57,498.38,498.43,600.0,484.575,484.575,484.3904,484.439,600.0
2023-01-19 11:20:00,497.82,497.82,497.8,497.8,200.0,483.8461,483.8461,483.8266,483.8266,200.0
2023-01-19 11:30:00,497.77,498.92,497.7,498.62,3437.0,483.7975,484.9152,483.7294,484.6236,3437.0
2023-01-19 11:40:00,498.36,498.36,496.66,496.66,1165.0,484.3709,484.3709,482.7186,482.7186,1165.0
2023-01-19 11:50:00,496.11,496.74,495.89,496.74,1748.0,482.1841,482.7964,481.9703,482.7964,1748.0
2023-01-19 12:00:00,497.19,498.26,496.62,496.62,2600.0,483.2338,484.2737,482.6798,482.6798,2600.0
2023-01-19 12:10:00,496.73,497.74,496.5,496.78,2870.0,482.7867,483.7683,482.5631,482.8353,2870.0
2023-01-19 12:20:00,496.68,496.71,494.98,494.99,1022.0,482.7381,482.7672,481.0858,481.0955,1022.0
2023-01-19 12:30:00,495.14,495.37,494.15,494.71,2721.0,481.2413,481.4649,480.2791,480.8234,2721.0
2023-01-19 12:40:00,494.65,495.11,494.64,494.68,900.0,480.7651,481.2121,480.7553,480.7942,900.0
2023-01-19 12:50:00,494.85,494.85,493.48,494.64,1600.0,480.9594,480.9594,479.6279,480.7553,1600.0
2023-01-19 13:00:00,495.39,496.16,493.9,494.14,5082.0,481.4843,482.2327,480.0361,480.2694,5082.0
2023-01-19 13:10:00,494.26,494.53,492.56,494.14,7796.0,480.386,480.6484,478.7337,480.2694,7796.0
2023-01-19 13:20:00,493.98,494.79,493.44,493.96,6059.0,480.1139,480.9011,479.589,480.0944,6059.0
2023-01-19 13:30:00,494.38,495.71,494.38,495.71,6501.0,480.5026,481.7953,480.5026,481.7953,6501.0
2023-01-19 13:40:00,496.28,496.87,496.03,496.43,2833.0,482.3493,482.9227,482.1063,482.4951,2833.0
2023-01-19 13:50:00,496.21,497.91,495.95,497.91,6889.0,482.2813,483.9336,482.0286,483.9336,6889.0
2023-01-19 14:00:00,497.7,498.08,497.22,498.03,3705.0,483.7294,484.0988,483.2629,484.0502,3705.0
2023-01-19 14:10:00,497.93,498.66,497.28,498.63,7892.0,483.953,484.6625,483.3212,484.6333,7892.0
2023-01-19 14:20:00,499.14,500.74,499.14,500.68,5020.0,485.129,486.6841,485.129,486.6258,5020.0
2023-01-19 14:30:00,500.5,501.65,500.26,501.65,4100.0,486.4509,487.5686,486.2176,487.5686,4100.0
2023-01-19 14:40:00,501.67,502.67,501.39,501.52,7314.0,487.588,488.5599,487.3159,487.4422,7314.0
2023-01-19 14:50:00,500.93,500.93,499.81,499.81,1551.0,486.8688,486.8688,485.7802,485.7802,1551.0
2023-01-19 15:00:00,500.04,501.43,500.03,501.27,7160.0,486.0038,487.3547,485.994,487.1992,7160.0
2023-01-19 15:10:00,500.77,501.13,499.44,499.82,6625.0,486.7133,487.0632,485.4206,485.7899,6625.0
2023-01-19 15:20:00,499.69,499.69,499.16,499.45,2200.0,485.6636,485.6636,485.1485,485.4303,2200.0
2023-01-19 15:30:00,499.11,499.17,498.25,498.44,2898.0,485.0999,485.1582,484.264,484.4487,2898.0
2023-01-19 15:40:00,498.28,498.6,497.59,497.74,3150.0,484.2932,484.6042,483.6225,483.7683,3150.0
2023-01-19 15:50:00,497.6,497.6,495.52,495.89,10639.0,483.6323,483.6323,481.6106,481.9703,10639.0
2023-01-20 09:30:00,498.35,498.35,495.89,495.89,25931.0,484.3612,484.3612,481.9703,481.9703,25931.0
2023-01-20 09:40:00,496.06,498.71,496.06,496.92,3325.0,482.1355,484.7111,482.1355,482.9713,3325.0
2023-01-20 09:50:00,496.61,500.77,496.61,500.29,2932.0,482.67,486.7133,482.67,486.2467,2932.0
2023-01-20 10:00:00,500.3,501.29,498.64,501.29,4562.0,486.2565,487.2187,484.6431,487.2187,4562.0
2023-01-20 10:10:00,502.08,503.44,500.98,501.76,4765.0,487.9865,489.3083,486.9174,487.6755,4765.0
2023-01-20 10:20:00,502.06,503.25,501.17,502.59,8286.0,487.9671,489.1237,487.102,488.4822,8286.0
2023-01-20 10:30:00,502.95,503.32,502.45,502.45,3700.0,488.8321,489.1917,488.3461,488.3461,3700.0
2023-01-20 10:40:00,502.63,504.27,502.03,503.57,5171.0,488.5211,490.115,487.9379,489.4347,5171.0
2023-01-20 10:50:00,503.12,504.4,502.51,504.2,2573.0,488.9973,490.2414,488.4044,490.047,2573.0
2023-01-20 11:00:00,503.93,504.95,503.66,504.05,2787.0,489.7846,490.7759,489.5221,489.9012,2787.0
2023-01-20 11:10:00,504.15,504.37,503.94,504.08,1000.0,489.9984,490.2122,489.7943,489.9304,1000.0
2023-01-20 11:20:00,504.02,505.01,503.81,504.65,1886.0,489.872,490.8343,489.6679,490.4844,1886.0
2023-01-20 11:30:00,504.55,505.25,502.47,502.47,3700.0,490.3872,491.0675,488.3656,488.3656,3700.0
2023-01-20 11:40:00,502.07,503.37,501.49,503.37,23967.0,487.9768,489.2403,487.4131,489.2403,23967.0
2023-01-20 11:50:00,503.4,503.75,502.94,503.75,1039.0,489.2694,489.6096,488.8224,489.6096,1039.0
2023-01-20 12:00:00,503.51,503.6,503.33,503.36,724.0,489.3764,489.4638,489.2014,489.2306,724.0
2023-01-20 12:10:00,503.37,503.37,502.5,502.99,1432.0,489.2403,489.2403,488.3947,488.871,1432.0
2023-01-20 12:20:00,502.99,502.99,502.99,502.99,0.0,488.871,488.871,488.871,488.871,0.0
2023-01-20 12:30:00,503.34,503.48,502.86,503.38,1400.0,489.2111,489.3472,488.7446,489.25,1400.0
2023-01-20 12:40:00,503.64,504.23,503.28,503.52,2200.0,489.5027,490.0761,489.1528,489.3861,2200.0
2023-01-20 12:50:00,503.36,504.94,503.36,504.03,3489.0,489.2306,490.7662,489.2306,489.8818,3489.0
2023-01-20 13:00:00,503.78,504.8,503.77,504.3,2644.0,489.6388,490.6301,489.6291,490.1442,2644.0
2023-01-20 13:10:00,504.76,504.76,503.7,503.7,2792.0,490.5913,490.5913,489.561,489.561,2792.0
2023-01-20 13:20:00,504.27,504.45,504.05,504.05,1175.0,490.115,490.29,489.9012,489.9012,1175.0
2023-01-20 13:30:00,504.78,506.78,504.74,506.78,3003.0,490.6107,492.5546,490.5718,492.5546,3003.0
2023-01-20 13:40:00,507.25,508.14,507.0,508.1,2152.0,493.0114,493.8764,492.7684,493.8375,2152.0
2023-01-20 13:50:00,508.2,509.59,508.2,509.25,2437.0,493.9347,495.2857,493.9347,494.9552,2437.0
2023-01-20 14:00:00,508.96,509.94,508.96,509.78,2201.0,494.6734,495.6259,494.6734,495.4704,2201.0
2023-01-20 14:10:00,509.75,510.24,509.51,509.6,1919.0,495.4412,495.9174,495.2079,495.2954,1919.0
2023-01-20 14:20:00,509.93,510.21,509.29,509.44,900.0,495.6161,495.8883,494.9941,495.1399,900.0
2023-01-20 14:30:00,510.26,511.49,509.8,511.36,5177.0,495.9369,497.1324,495.4898,497.006,5177.0
2023-01-20 14:40:00,511.46,511.47,509.96,510.0,1072.0,497.1032,497.1129,495.6453,495.6842,1072.0
2023-01-20 14:50:00,510.0,511.11,509.94,511.11,2634.0,495.6842,496.763,495.6259,496.763,2634.0
2023-01-20 15:00:00,511.31,511.96,511.16,511.31,1649.0,496.9574,497.5892,496.8116,496.9574,1649.0
2023-01-20 15:10:00,511.61,512.44,511.61,511.81,1399.0,497.249,498.0557,497.249,497.4434,1399.0
2023-01-20 15:20:00,510.9,510.97,510.3,510.31,400.0,496.5589,496.627,495.9758,495.9855,400.0
2023-01-20 15:30:00,510.4,510.69,509.22,509.39,2105.0,496.073,496.3548,494.9261,495.0913,2105.0
2023-01-20 15:40:00,509.55,510.25,508.96,510.2,3933.0,495.2468,495.9272,494.6734,495.8786,3933.0
2023-01-20 15:50:00,510.6,512.72,510.45,511.75,23744.0,496.2673,498.3278,496.1216,497.3851,23744.0
2023-01-23 09:30:00,510.77,510.77,509.16,509.16,3239.0,496.4326,496.4326,494.8678,494.8678,3239.0
2023-01-23 09:40:00,510.89,513.39,510.23,513.39,4829.0,496.5492,498.979,495.9077,498.979,4829.0
2023-01-23 09:50:00,512.67,512.67,512.2,512.2,998.0,498.2792,498.2792,497.8224,497.8224,998.0
2023-01-23 10:00:00,513.28,515.01,512.37,513.74,15142.0,498.8721,500.5536,497.9877,499.3192,15142.0
2023-01-23 10:10:00,513.74,515.54,513.74,515.18,2050.0,499.3192,501.0687,499.3192,500.7188,2050.0
2023-01-23 10:20:00,514.72,516.59,514.19,515.08,4115.0,500.2717,502.0892,499.7566,500.6216,4115.0
2023-01-23 10:30:00,515.24,515.76,514.16,515.71,13808.0,500.7771,501.2825,499.7274,501.2339,13808.0
2023-01-23 10:40:00,516.0,517.12,515.21,516.37,3437.0,501.5158,502.6043,500.7479,501.8754,3437.0
2023-01-23 10:50:00,516.7,517.33,516.65,517.28,2770.0,502.1961,502.8084,502.1475,502.7598,2770.0
2023-01-23 11:00:00,517.28,519.13,517.28,519.12,2001.0,502.7598,504.5579,502.7598,504.5482,2001.0
2023-01-23 11:10:00,519.47,519.71,518.99,519.71,1310.0,504.8884,505.1216,504.4218,505.1216,1310.0
2023-01-23 11:20:00,520.0,520.75,519.34,519.62,7762.0,505.4035,506.1324,504.762,505.0341,7762.0
2023-01-23 11:30:00,519.72,520.61,518.5,519.55,2291.0,505.1313,505.9964,503.9456,504.9661,2291.0
2023-01-23 11:40:00,519.55,520.83,519.43,520.83,5635.0,504.9661,506.2102,504.8495,506.2102,5635.0
2023-01-23 11:50:00,520.51,521.28,520.12,521.28,3264.0,505.8992,506.6476,505.5201,506.6476,3264.0
2023-01-23 12:00:00,521.2,521.34,519.39,519.39,1955.0,506.5698,506.7059,504.8106,504.8106,1955.0
2023-01-23 12:10:00,517.39,517.4,516.0,516.0,787.0,502.8667,502.8765,501.5158,501.5158,787.0
2023-01-23 12:20:00,515.94,516.93,515.94,516.93,2143.0,501.4574,502.4197,501.4574,502.4197,2143.0
2023-01-23 12:30:00,517.76,518.42,517.42,517.89,2906.0,503.2264,503.8678,502.8959,503.3527,2906.0
2023-01-23 12:40:00,518.04,518.77,517.14,517.77,3152.0,503.4985,504.208,502.6238,503.2361,3152.0
2023-01-23 12:50:00,517.92,519.23,517.89,519.22,2200.0,503.3819,504.6551,503.3527,504.6454,2200.0
2023-01-23 13:00:00,518.92,519.92,518.92,519.4,4453.0,504.3538,505.3257,504.3538,504.8203,4453.0
2023-01-23 13:10:00,519.3,519.75,518.94,519.26,1513.0,504.7231,505.1605,504.3732,504.6843,1513.0
2023-01-23 13:20:00,519.69,520.04,518.57,519.24,5030.0,505.1022,505.4424,504.0136,504.6648,5030.0
2023-01-23 13:30:00,519.19,520.0,519.14,520.0,600.0,504.6162,505.4035,504.5676,505.4035,600.0
2023-01-23 13:40:00,519.61,520.48,519.61,519.82,1508.0,505.0244,505.87,505.0244,505.2285,1508.0
2023-01-23 13:50:00,517.78,517.78,517.78,517.78,100.0,503.2458,503.2458,503.2458,503.2458,100.0
2023-01-23 14:00:00,517.14,517.14,517.14,517.14,100.0,502.6238,502.6238,502.6238,502.6238,100.0
2023-01-23 14:10:00,516.07,517.17,515.66,515.96,3309.0,501.5838,502.6529,501.1853,501.4769,3309.0
2023-01-23 14:20:00,515.6,515.6,513.64,513.64,875.0,501.127,501.127,499.222,499.222,875.0
2023-01-23 14:30:00,513.98,515.43,513.66,514.15,2567.0,499.5525,500.9618,499.2414,499.7177,2567.0
2023-01-23 14:40:00,513.59,515.17,513.46,513.58,5797.0,499.1734,500.7091,499.0471,499.1637,5797.0
2023-01-23 14:50:00,513.46,515.15,513.42,514.93,3095.0,499.0471,500.6896,499.0082,500.4758,3095.0
2023-01-23 15:00:00,514.95,515.69,514.42,515.01,1260.0,500.4952,501.2145,499.9801,500.5536,1260.0
2023-01-23 15:10:00,515.47,516.53,515.12,515.42,2368.0,501.0006,502.0309,500.6605,500.952,2368.0
2023-01-23 15:20:00,515.0,515.19,514.09,514.98,3239.0,500.5438,500.7285,499.6594,500.5244,3239.0
2023-01-23 15:30:00,514.76,515.07,514.45,514.78,1826.0,500.3106,500.6119,500.0093,500.33,1826.0
2023-01-23 15:40:00,514.66,514.95,513.78,514.27,7742.0,500.2134,500.4952,499.3581,499.8343,7742.0
2023-01-23 15:50:00,514.6,516.2,514.6,514.98,22990.0,500.1551,501.7101,500.1551,500.5244,22990.0
2023-01-24 09:30:00,512.31,514.56,510.77,512.91,1871.0,497.9293,500.1162,496.4326,498.5125,1871.0
2023-01-24 09:40:00,512.2,514.95,512.2,514.95,400.0,497.8224,500.4952,497.8224,500.4952,400.0
2023-01-24 09:50:00,516.4,517.24,515.46,515.46,1025.0,501.9045,502.721,500.9909,500.9909,1025.0
2023-01-24 10:00:00,515.12,517.33,514.31,517.33,1559.0,500.6605,502.8084,499.8732,502.8084,1559.0
2023-01-24 10:10:00,516.78,518.99,516.14,516.78,3395.0,502.2739,504.4218,501.6518,502.2739,3395.0
2023-01-24 10:20:00,516.61,516.61,514.56,515.38,1900.0,502.1086,502.1086,500.1162,500.9132,1900.0
2023-01-24 10:30:00,515.61,516.37,515.4,515.4,2858.0,501.1367,501.8754,500.9326,500.9326,2858.0
2023-01-24 10:40:00,515.7,518.73,515.7,518.73,400.0,501.2242,504.1691,501.2242,504.1691,400.0
2023-01-24 10:50:00,517.79,518.09,516.53,518.09,2051.0,503.2555,503.5471,502.0309,503.5471,2051.0
2023-01-24 11:00:00,517.27,519.81,517.27,519.13,8956.0,502.7501,505.2188,502.7501,504.5579,8956.0
2023-01-24 11:10:00,519.1,520.37,518.65,519.75,8575.0,504.5287,505.7631,504.0914,505.1605,8575.0
2023-01-24 11:20:00,520.19,521.24,519.69,520.56,2557.0,505.5881,506.6087,505.1022,505.9478,2557.0
2023-01-24 11:30:00,521.11,521.19,519.65,520.3,5671.0,506.4823,506.5601,505.0633,505.6951,5671.0
2023-01-24 11:40:00,520.86,521.9,520.86,521.88,2300.0,506.2393,507.2501,506.2393,507.2307,2300.0
2023-01-24 11:50:00,521.93,522.6,521.46,522.11,3806.0,507.2793,507.9305,506.8225,507.4543,3806.0
2023-01-24 12:00:00,522.01,522.68,520.47,522.39,2012.0,507.3571,508.0083,505.8603,507.7264,2012.0
2023-01-24 12:10:00,522.71,523.01,521.43,522.08,2600.0,508.0374,508.329,506.7933,507.4251,2600.0
2023-01-24 12:20:00,521.83,522.94,521.55,522.94,2800.0,507.1821,508.261,506.91,508.261,2800.0
2023-01-24 12:30:00,522.77,522.77,521.29,521.54,3688.0,508.0957,508.0957,506.6573,506.9003,3688.0
2023-01-24 12:40:00,520.99,521.26,520.47,521.0,925.0,506.3657,506.6281,505.8603,506.3754,925.0
2023-01-24 12:50:00,520.41,520.46,519.4,519.4,1111.0,505.802,505.8506,504.8203,504.8203,1111.0
2023-01-24 13:00:00,519.96,521.87,519.8,521.63,3676.0,505.3646,507.221,505.2091,506.9877,3676.0
2023-01-24 13:10:00,521.39,521.79,520.97,521.72,2165.0,506.7545,507.1432,506.3463,507.0752,2165.0
2023-01-24 13:20:00,522.17,522.17,520.72,520.74,2621.0,507.5126,507.5126,506.1033,506.1227,2621.0
2023-01-24 13:30:00,521.04,521.91,520.69,520.69,6000.0,506.4143,507.2599,506.0741,506.0741,6000.0
2023-01-24 13:40:00,520.38,521.35,520.21,521.23,1394.0,505.7728,506.7156,505.6076,506.599,1394.0
2023-01-24 13:50:00,520.8,520.8,519.36,519.43,3049.0,506.181,506.181,504.7814,504.8495,3049.0
2023-01-24 14:00:00,518.96,520.22,518.47,519.64,2900.0,504.3927,505.6173,503.9164,505.0536,2900.0
2023-01-24 14:10:00,519.4,520.08,518.76,520.08,7054.0,504.8203,505.4812,504.1983,505.4812,7054.0
2023-01-24 14:20:00,519.9,520.81,519.9,520.41,2090.0,505.3063,506.1907,505.3063,505.802,2090.0
2023-01-24 14:30:00,520.73,521.18,520.23,520.49,2282.0,506.113,506.5504,505.627,505.8797,2282.0
2023-01-24 14:40:00,521.11,521.19,520.11,520.11,2496.0,506.4823,506.5601,505.5104,505.5104,2496.0
2023-01-24 14:50:00,520.36,521.04,520.23,520.34,2620.0,505.7534,506.4143,505.627,505.7339,2620.0
2023-01-24 15:00:00,520.45,520.45,519.77,519.95,1769.0,505.8409,505.8409,505.1799,505.3549,1769.0
2023-01-24 15:10:00,519.55,519.86,519.44,519.57,1299.0,504.9661,505.2674,504.8592,504.9856,1299.0
2023-01-24 15:20:00,519.35,520.2,519.35,519.6,2599.0,504.7717,505.5979,504.7717,505.0147,2599.0
2023-01-24 15:30:00,519.23,519.23,517.68,518.55,4802.0,504.6551,504.6551,503.1486,503.9942,4802.0
2023-01-24 15:40:00,518.54,518.86,518.16,518.3,9592.0,503.9845,504.2955,503.6151,503.7512,9592.0
2023-01-24 15:50:00,518.6,520.38,518.6,519.64,16293.0,504.0428,505.7728,504.0428,505.0536,16293.0
2023-01-25 09:30:00,508.42,514.07,505.47,510.19,19474.0,494.1485,499.6399,491.2813,495.8689,19474.0
2023-01-25 09:40:00,509.14,509.7,508.08,508.08,9339.0,494.8483,495.3926,493.8181,493.8181,9339.0
2023-01-25 09:50:00,506.32,506.73,500.94,501.21,12104.0,492.1075,492.506,486.8785,487.1409,12104.0
2023-01-25 10:00:00,500.7,505.92,500.37,504.26,5749.0,486.6452,491.7187,486.3245,490.1053,5749.0
2023-01-25 10:10:00,504.43,506.32,504.36,506.32,1633.0,490.2705,492.1075,490.2025,492.1075,1633.0
2023-01-25 10:20:00,503.8,504.19,503.61,504.01,1671.0,489.6582,490.0373,489.4736,489.8623,1671.0
2023-01-25 10:30:00,506.01,506.01,503.1,503.11,45900.0,491.8062,491.8062,488.9779,488.9876,45900.0
2023-01-25 10:40:00,503.87,504.66,503.07,503.07,11671.0,489.7263,490.4941,488.9487,488.9487,11671.0
2023-01-25 10:50:00,502.31,503.91,501.77,503.5,1300.0,488.21,489.7651,487.6852,489.3666,1300.0
2023-01-25 11:00:00,503.4,503.4,501.59,501.9,1601.0,489.2694,489.2694,487.5103,487.8116,1601.0
2023-01-25 11:10:00,501.91,502.65,501.15,502.16,1500.0,487.8213,488.5405,487.0826,488.0643,1500.0
2023-01-25 11:20:00,502.76,503.31,500.0,500.15,14129.0,488.6474,489.182,485.9649,486.1107,14129.0
2023-01-25 11:30:00,500.0,500.0,498.29,498.83,2930.0,485.9649,485.9649,484.3029,484.8277,2930.0
2023-01-25 11:40:00,498.78,498.78,497.27,497.85,2256.0,484.7791,484.7791,483.3115,483.8752,2256.0
2023-01-25 11:50:00,498.61,502.01,498.25,500.78,3044.0,484.6139,487.9185,484.264,486.723,3044.0
2023-01-25 12:00:00,501.09,502.12,500.76,502.12,2075.0,487.0243,488.0254,486.7036,488.0254,2075.0
2023-01-25 12:10:00,501.85,501.94,501.18,501.23,1300.0,487.763,487.8504,487.1118,487.1604,1300.0
2023-01-25 12:20:00,500.84,500.84,500.84,500.84,100.0,486.7813,486.7813,486.7813,486.7813,100.0
2023-01-25 12:30:00,500.83,501.28,499.55,501.28,1601.0,486.7716,487.209,485.5275,487.209,1601.0
2023-01-25 12:40:00,501.64,502.45,501.58,502.0,2257.0,487.5589,488.3461,487.5005,487.9087,2257.0
2023-01-25 12:50:00,502.96,502.96,502.43,502.56,342.0,488.8418,488.8418,488.3267,488.453,342.0
2023-01-25 13:00:00,502.17,504.16,502.17,504.02,1152.0,488.074,490.0081,488.074,489.872,1152.0
2023-01-25 13:10:00,504.34,504.71,504.34,504.64,500.0,490.1831,490.5427,490.1831,490.4746,500.0
2023-01-25 13:20:00,505.21,506.53,505.21,506.53,1100.0,491.0286,492.3116,491.0286,492.3116,1100.0
2023-01-25 13:30:00,506.07,506.1,504.63,504.63,1500.0,491.8645,491.8937,490.4649,490.4649,1500.0
2023-01-25 13:40:00,504.48,505.26,504.48,505.02,1833.0,490.3191,491.0772,490.3191,490.844,1833.0
2023-01-25 13:50:00,505.54,505.55,504.25,504.79,2000.0,491.3494,491.3591,490.0956,490.6204,2000.0
2023-01-25 14:00:00,505.1,505.68,504.71,505.68,1000.0,490.9217,491.4854,490.5427,491.4854,1000.0
2023-01-25 14:10:00,505.73,508.01,505.42,507.34,1698.0,491.534,493.75,491.2327,493.0989,1698.0
2023-01-25 14:20:00,508.12,508.12,506.09,506.09,1700.0,493.857,493.857,491.8839,491.8839,1700.0
2023-01-25 14:30:00,505.92,506.13,504.97,505.15,1521.0,491.7187,491.9228,490.7954,490.9703,1521.0
2023-01-25 14:40:00,505.06,506.22,505.06,506.22,1000.0,490.8829,492.0103,490.8829,492.0103,1000.0
2023-01-25 14:50:00,506.73,507.72,506.54,507.4,3344.0,492.506,493.4682,492.3213,493.1572,3344.0
2023-01-25 15:00:00,507.8,509.61,507.62,509.61,2100.0,493.5459,495.3051,493.371,495.3051,2100.0
2023-01-25 15:10:00,509.6,509.65,508.17,508.32,4256.0,495.2954,495.344,493.9056,494.0513,4256.0
2023-01-25 15:20:00,508.64,509.56,508.21,509.32,5977.0,494.3624,495.2565,493.9444,495.0233,5977.0
2023-01-25 15:30:00,509.57,509.78,508.48,509.16,5032.0,495.2663,495.4704,494.2069,494.8678,5032.0
2023-01-25 15:40:00,508.93,509.07,507.19,507.41,12465.0,494.6442,494.7803,492.9531,493.1669,12465.0
2023-01-25 15:50:00,507.1,508.56,506.64,508.56,19749.0,492.8656,494.2846,492.4185,494.2846,19749.0
2023-01-26 09:30:00,512.0,518.12,512.0,518.12,29701.0,497.628,503.5763,497.628,503.5763,29701.0
2023-01-26 09:40:00,518.43,519.1,513.88,516.09,28564.0,503.8776,504.5287,499.4553,501.6032,28564.0
2023-01-26 09:50:00,515.91,517.48,513.09,514.17,13147.0,501.4283,502.9542,498.6874,499.7371,13147.0
2023-01-26 10:00:00,515.01,515.02,512.59,513.02,10945.0,500.5536,500.5633,498.2015,498.6194,10945.0
2023-01-26 10:10:00,512.78,515.46,512.78,514.9,16767.0,498.3861,500.9909,498.3861,500.4466,16767.0
2023-01-26 10:20:00,514.63,516.89,512.89,514.28,45413.0,500.1842,502.3808,498.4931,499.844,45413.0
2023-01-26 10:30:00,513.89,514.42,510.48,510.48,16187.0,499.465,499.9801,496.1507,496.1507,16187.0
2023-01-26 10:40:00,511.06,514.02,510.18,514.02,8915.0,496.7144,499.5913,495.8591,499.5913,8915.0
2023-01-26 10:50:00,513.0,513.49,509.72,509.88,5101.0,498.6,499.0762,495.412,495.5676,5101.0
2023-01-26 11:00:00,509.5,511.31,508.63,508.63,3938.0,495.1982,496.9574,494.3526,494.3526,3938.0
2023-01-26 11:10:00,508.63,510.7,507.97,510.12,9561.0,494.3526,496.3645,493.7112,495.8008,9561.0
2023-01-26 11:20:00,509.44,509.98,508.58,509.98,2511.0,495.1399,495.6647,494.304,495.6647,2511.0
2023-01-26 11:30:00,510.55,511.3,509.68,509.68,2169.0,496.2187,496.9477,495.3732,495.3732,2169.0
2023-01-26 11:40:00,509.57,510.39,509.35,510.39,3567.0,495.2663,496.0632,495.0524,496.0632,3567.0
2023-01-26 11:50:00,510.49,510.49,508.32,510.12,2615.0,496.1604,496.1604,494.0513,495.8008,2615.0
2023-01-26 12:00:00,510.12,511.62,509.14,511.13,6448.0,495.8008,497.2587,494.8483,496.7825,6448.0
2023-01-26 12:10:00,511.52,511.52,507.74,507.99,9302.0,497.1615,497.1615,493.4876,493.7306,9302.0
2023-01-26 12:20:00,508.17,508.45,506.74,508.0,9610.0,493.9056,494.1777,492.5157,493.7403,9610.0
2023-01-26 12:30:00,507.84,508.42,507.0,508.36,15842.0,493.5848,494.1485,492.7684,494.0902,15842.0
2023-01-26 12:40:00,509.44,510.76,509.17,509.33,4910.0,495.1399,496.4229,494.8775,495.033,4910.0
2023-01-26 12:50:00,509.8,511.87,509.49,510.83,6500.0,495.4898,497.5017,495.1885,496.4909,6500.0
2023-01-26 13:00:00,509.48,510.69,508.84,508.84,2276.0,495.1788,496.3548,494.5567,494.5567,2276.0
2023-01-26 13:10:00,508.81,509.27,508.51,508.58,3227.0,494.5276,494.9747,494.236,494.304,3227.0
2023-01-26 13:20:00,509.16,510.2,508.5,509.65,13503.0,494.8678,495.8786,494.2263,495.344,13503.0
2023-01-26 13:30:00,510.52,511.28,509.64,511.05,3106.0,496.1896,496.9283,495.3343,496.7047,3106.0
2023-01-26 13:40:00,511.53,513.32,511.07,512.08,7697.0,497.1712,498.911,496.7241,497.7058,7697.0
2023-01-26 13:50:00,512.08,512.08,511.59,511.74,1700.0,497.7058,497.7058,497.2296,497.3753,1700.0
2023-01-26 14:00:00,511.74,512.31,510.33,512.18,2402.0,497.3753,497.9293,496.0049,497.803,2402.0
2023-01-26 14:10:00,512.12,512.54,511.37,511.65,3184.0,497.7447,498.1529,497.0157,497.2879,3184.0
2023-01-26 14:20:00,512.32,512.32,511.0,511.66,5056.0,497.9391,497.9391,496.6561,497.2976,5056.0
2023-01-26 14:30:00,511.87,512.98,511.0,511.69,32764.0,497.5017,498.5805,496.6561,497.3267,32764.0
2023-01-26 14:40:00,511.61,512.34,511.43,512.34,1022.0,497.249,497.9585,497.074,497.9585,1022.0
2023-01-26 14:50:00,511.72,512.32,511.14,512.32,3121.0,497.3559,497.9391,496.7922,497.9391,3121.0
2023-01-26 15:00:00,512.33,512.71,511.36,512.58,3897.0,497.9488,498.3181,497.006,498.1918,3897.0
2023-01-26 15:10:00,512.11,513.25,511.71,512.84,4500.0,497.735,498.843,497.3462,498.4445,4500.0
2023-01-26 15:20:00,512.83,513.53,512.31,512.66,4043.0,498.4347,499.1151,497.9293,498.2695,4043.0
2023-01-26 15:30:00,512.48,513.03,512.2,512.2,6458.0,498.0946,498.6291,497.8224,497.8224,6458.0
2023-01-26 15:40:00,512.02,512.4,511.68,511.96,7382.0,497.6475,498.0168,497.317,497.5892,7382.0
2023-01-26 15:50:00,512.06,515.99,511.99,515.29,27970.0,497.6864,501.506,497.6183,500.8257,27970.0
2023-01-27 09:30:00,511.2,511.89,506.3,508.32,25019.0,496.8505,497.5211,492.088,494.0513,25019.0
2023-01-27 09:40:00,508.65,514.08,508.39,512.76,28243.0,494.3721,499.6497,494.1194,498.3667,28243.0
2023-01-27 09:50:00,512.65,514.92,512.65,514.3,9372.0,498.2598,500.4661,498.2598,499.8635,9372.0
2023-01-27 10:00:00,513.45,518.36,513.45,517.12,3500.0,499.0373,503.8095,499.0373,502.6043,3500.0
2023-01-27 10:10:00,517.17,518.62,516.26,517.07,20466.0,502.6529,504.0622,501.7685,502.5557,20466.0
2023-01-27 10:20:00,516.84,518.83,515.6,515.6,16043.0,502.3322,504.2663,501.127,501.127,16043.0
2023-01-27 10:30:00,516.8,516.8,515.64,516.3,913.0,502.2933,502.2933,501.1659,501.8073,913.0
2023-01-27 10:40:00,517.36,517.36,513.32,513.77,5189.0,502.8376,502.8376,498.911,499.3484,5189.0
2023-01-27 10:50:00,513.06,514.12,512.52,514.12,1521.0,498.6583,499.6885,498.1334,499.6885,1521.0
2023-01-27 11:00:00,514.88,515.44,513.3,515.44,5634.0,500.4272,500.9715,498.8916,500.9715,5634.0
2023-01-27 11:10:00,515.05,517.71,514.85,515.98,3800.0,500.5924,503.1778,500.398,501.4963,3800.0
2023-01-27 11:20:00,516.33,516.34,515.14,515.72,1731.0,501.8365,501.8462,500.6799,501.2436,1731.0
2023-01-27 11:30:00,515.33,516.29,515.13,515.34,3871.0,500.8646,501.7976,500.6702,500.8743,3871.0
2023-01-27 11:40:00,515.43,517.64,515.28,517.49,7709.0,500.9618,503.1097,500.816,502.9639,7709.0
2023-01-27 11:50:00,517.56,518.49,517.53,518.08,3178.0,503.032,503.9359,503.0028,503.5374,3178.0
2023-01-27 12:00:00,518.07,518.34,517.1,517.63,2228.0,503.5277,503.7901,502.5849,503.1,2228.0
2023-01-27 12:10:00,517.62,518.76,517.61,518.4,1357.0,503.0903,504.1983,503.0806,503.8484,1357.0
2023-01-27 12:20:00,518.08,518.59,517.14,517.37,4125.0,503.5374,504.0331,502.6238,502.8473,4125.0
2023-01-27 12:30:00,517.51,519.12,517.51,519.12,1510.0,502.9834,504.5482,502.9834,504.5482,1510.0
2023-01-27 12:40:00,518.71,518.71,517.69,517.69,1603.0,504.1497,504.1497,503.1583,503.1583,1603.0
2023-01-27 12:50:00,518.25,519.14,518.25,518.96,945.0,503.7026,504.5676,503.7026,504.3927,945.0
2023-01-27 13:00:00,518.88,519.07,517.59,518.93,4735.0,504.3149,504.4996,503.0611,504.3635,4735.0
2023-01-27 13:10:00,519.23,519.49,518.9,519.42,7157.0,504.6551,504.9078,504.3344,504.8398,7157.0
2023-01-27 13:20:00,519.19,519.78,518.99,519.78,915.0,504.6162,505.1897,504.4218,505.1897,915.0
2023-01-27 13:30:00,519.83,520.44,519.65,520.44,1697.0,505.2383,505.8311,505.0633,505.8311,1697.0
2023-01-27 13:40:00,520.45,520.45,518.88,519.44,2128.0,505.8409,505.8409,504.3149,504.8592,2128.0
2023-01-27 13:50:00,519.46,520.64,519.13,520.59,2408.0,504.8786,506.0255,504.5579,505.9769,2408.0
2023-01-27 14:00:00,521.08,521.91,520.75,521.37,3203.0,506.4532,507.2599,506.1324,506.735,3203.0
2023-01-27 14:10:00,521.88,522.97,521.88,522.97,1155.0,507.2307,508.2901,507.2307,508.2901,1155.0
2023-01-27 14:20:00,523.22,523.53,522.59,522.64,5152.0,508.5331,508.8344,507.9208,507.9694,5152.0
2023-01-27 14:30:00,522.83,523.63,522.61,523.3,4865.0,508.154,508.9316,507.9402,508.6108,4865.0
2023-01-27 14:40:00,523.25,524.43,523.16,524.43,3931.0,508.5623,509.7091,508.4748,509.7091,3931.0
2023-01-27 14:50:00,524.4,524.43,522.65,522.73,5396.0,509.68,509.7091,507.9791,508.0568,5396.0
2023-01-27 15:00:00,522.76,523.72,522.76,523.72,5887.0,508.086,509.0191,508.086,509.0191,5887.0
2023-01-27 15:10:00,523.59,523.7,522.67,523.37,11177.0,508.8927,508.9996,507.9985,508.6789,11177.0
2023-01-27 15:20:00,523.38,523.38,520.89,521.07,6788.0,508.6886,508.6886,506.2685,506.4434,6788.0
2023-01-27 15:30:00,521.29,522.72,521.27,522.16,15430.0,506.6573,508.0471,506.6378,507.5029,15430.0
2023-01-27 15:40:00,522.69,523.1,520.95,521.48,8146.0,508.018,508.4165,506.3268,506.8419,8146.0
2023-01-27 15:50:00,521.67,521.95,519.41,520.07,26107.0,507.0266,507.2987,504.83,505.4715,26107.0
2023-01-30 09:30:00,512.94,515.85,508.62,512.11,53618.0,498.5417,501.37,494.3429,497.735,53618.0
2023-01-30 09:40:00,512.52,516.83,510.54,516.82,10676.0,498.1334,502.3225,496.209,502.3127,10676.0
2023-01-30 09:50:00,515.45,516.69,512.1,513.56,5933.0,500.9812,502.1864,497.7252,499.1443,5933.0
2023-01-30 10:00:00,514.1,516.28,513.08,514.05,8115.0,499.6691,501.7879,498.6777,499.6205,8115.0
2023-01-30 10:10:00,514.01,515.32,511.87,513.07,17351.0,499.5816,500.8549,497.5017,498.668,17351.0
2023-01-30 10:20:00,512.16,512.82,510.32,512.76,8054.0,497.7836,498.425,495.9952,498.3667,8054.0
2023-01-30 10:30:00,512.14,512.14,509.68,510.0,8690.0,497.7641,497.7641,495.3732,495.6842,8690.0
2023-01-30 10:40:00,510.28,510.3,508.7,509.08,3634.0,495.9563,495.9758,494.4207,494.79,3634.0
2023-01-30 10:50:00,509.1,511.48,508.79,511.48,7616.0,494.8094,497.1226,494.5081,497.1226,7616.0
2023-01-30 11:00:00,510.95,512.0,510.79,511.72,4000.0,496.6075,497.628,496.452,497.3559,4000.0
2023-01-30 11:10:00,512.31,513.81,512.31,513.81,4475.0,497.9293,499.3872,497.9293,499.3872,4475.0
2023-01-30 11:20:00,513.31,513.64,510.74,512.35,14111.0,498.9013,499.222,496.4034,497.9682,14111.0
2023-01-30 11:30:00,512.62,512.98,511.11,511.51,2918.0,498.2306,498.5805,496.763,497.1518,2918.0
2023-01-30 11:40:00,511.51,512.49,511.32,511.32,4731.0,497.1518,498.1043,496.9671,496.9671,4731.0
2023-01-30 11:50:00,511.6,513.17,511.26,512.87,4525.0,497.2393,498.7652,496.9088,498.4736,4525.0
2023-01-30 12:00:00,513.17,513.24,512.86,513.24,1759.0,498.7652,498.8332,498.4639,498.8332,1759.0
2023-01-30 12:10:00,513.24,513.67,512.27,512.27,3702.0,498.8332,499.2512,497.8905,497.8905,3702.0
2023-01-30 12:20:00,512.13,513.26,512.13,513.09,4761.0,497.7544,498.8527,497.7544,498.6874,4761.0
2023-01-30 12:30:00,513.14,513.49,510.87,512.64,2861.0,498.736,499.0762,496.5298,498.2501,2861.0
2023-01-30 12:40:00,512.13,512.99,511.53,512.05,2600.0,497.7544,498.5903,497.1712,497.6766,2600.0
2023-01-30 12:50:00,511.91,512.78,511.46,511.93,4008.0,497.5406,498.3861,497.1032,497.56,4008.0
2023-01-30 13:00:00,511.8,513.25,511.43,512.25,4760.0,497.4337,498.843,497.074,497.871,4760.0
2023-01-30 13:10:00,511.84,512.98,511.84,512.75,5566.0,497.4725,498.5805,497.4725,498.357,5566.0
2023-01-30 13:20:00,512.51,513.68,511.72,512.0,4109.0,498.1237,499.2609,497.3559,497.628,4109.0
2023-01-30 13:30:00,511.35,511.42,510.17,510.75,3320.0,496.9963,497.0643,495.8494,496.4131,3320.0
2023-01-30 13:40:00,510.6,510.67,509.46,510.04,2767.0,496.2673,496.3354,495.1593,495.7231,2767.0
2023-01-30 13:50:00,510.31,510.42,508.62,509.09,19245.0,495.9855,496.0924,494.3429,494.7997,19245.0
2023-01-30 14:00:00,509.16,511.16,508.79,511.16,7531.0,494.8678,496.8116,494.5081,496.8116,7531.0
2023-01-30 14:10:00,511.0,512.01,510.51,511.49,7857.0,496.6561,497.6378,496.1799,497.1324,7857.0
2023-01-30 14:20:00,511.43,511.68,510.8,511.31,6319.0,497.074,497.317,496.4617,496.9574,6319.0
2023-01-30 14:30:00,511.37,511.62,510.92,511.4,5544.0,497.0157,497.2587,496.5784,497.0449,5544.0
2023-01-30 14:40:00,511.43,511.43,509.0,509.0,5532.0,497.074,497.074,494.7123,494.7123,5532.0
2023-01-30 14:50:00,508.97,509.38,508.27,509.27,5919.0,494.6831,495.0816,494.0027,494.9747,5919.0
2023-01-30 15:00:00,509.36,510.42,508.32,508.52,5824.0,495.0621,496.0924,494.0513,494.2457,5824.0
2023-01-30 15:10:00,508.6,508.97,507.62,508.6,6200.0,494.3235,494.6831,493.371,494.3235,6200.0
2023-01-30 15:20:00,508.33,508.76,507.75,507.97,4339.0,494.0611,494.479,493.4973,493.7112,4339.0
2023-01-30 15:30:00,507.81,508.32,507.4,508.29,9062.0,493.5557,494.0513,493.1572,494.0222,9062.0
2023-01-30 15:40:00,508.34,508.34,506.59,506.6,12162.0,494.0708,494.0708,492.3699,492.3796,12162.0
2023-01-30 15:50:00,507.03,507.03,504.46,506.41,29009.0,492.7976,492.7976,490.2997,492.195,29009.0
2023-01-31 09:30:00,514.65,515.0,509.4,514.95,7876.0,500.2037,500.5438,495.101,500.4952,7876.0
2023-01-31 09:40:00,515.0,516.52,499.04,511.58,55406.0,500.5438,502.0212,485.0318,497.2198,55406.0
2023-01-31 09:50:00,509.45,511.55,503.46,507.08,19451.0,495.1496,497.1907,489.3278,492.8461,19451.0
2023-01-31 10:00:00,508.29,512.19,507.03,508.69,16142.0,494.0222,497.8127,492.7976,494.411,16142.0
2023-01-31 10:10:00,509.82,513.58,509.66,512.0,2230.0,495.5092,499.1637,495.3537,497.628,2230.0
2023-01-31 10:20:00,511.91,515.82,509.44,515.0,7975.0,497.5406,501.3408,495.1399,500.5438,7975.0
2023-01-31 10:30:00,515.0,516.01,513.88,514.91,4605.0,500.5438,501.5255,499.4553,500.4564,4605.0
2023-01-31 10:40:00,514.92,515.02,510.21,513.83,13297.0,500.4661,500.5633,495.8883,499.4067,13297.0
2023-01-31 10:50:00,513.66,514.15,510.6,511.95,8475.0,499.2414,499.7177,496.2673,497.5794,8475.0
2023-01-31 11:00:00,513.66,514.23,513.1,514.0,3555.0,499.2414,499.7954,498.6972,499.5719,3555.0
2023-01-31 11:10:00,513.52,513.93,511.87,512.55,4417.0,499.1054,499.5039,497.5017,498.1626,4417.0
2023-01-31 11:20:00,512.09,514.11,511.96,512.24,21175.0,497.7155,499.6788,497.5892,497.8613,21175.0
2023-01-31 11:30:00,512.21,517.4,512.2,516.47,13748.0,497.8321,502.8765,497.8224,501.9726,13748.0
2023-01-31 11:40:00,516.5,520.03,516.33,520.03,11197.0,502.0017,505.4326,501.8365,505.4326,11197.0
2023-01-31 11:50:00,520.04,521.93,519.02,519.63,7806.0,505.4424,507.2793,504.451,505.0439,7806.0
2023-01-31 12:00:00,519.11,520.09,517.8,519.69,4198.0,504.5385,505.491,503.2652,505.1022,4198.0
2023-01-31 12:10:00,519.03,519.1,515.56,518.64,4889.0,504.4607,504.5287,501.0881,504.0817,4889.0
2023-01-31 12:20:00,517.8,520.1,517.27,520.1,3614.0,503.2652,505.5007,502.7501,505.5007,3614.0
2023-01-31 12:30:00,519.73,520.99,519.6,519.6,4271.0,505.1411,506.3657,505.0147,505.0147,4271.0
2023-01-31 12:40:00,519.42,521.27,519.14,520.38,3700.0,504.8398,506.6378,504.5676,505.7728,3700.0
2023-01-31 12:50:00,520.54,521.18,519.79,520.0,2860.0,505.9283,506.5504,505.1994,505.4035,2860.0
2023-01-31 13:00:00,519.83,521.54,519.83,520.17,9687.0,505.2383,506.9003,505.2383,505.5687,9687.0
2023-01-31 13:10:00,519.7,521.16,519.66,520.81,1898.0,505.1119,506.5309,505.073,506.1907,1898.0
2023-01-31 13:20:00,520.74,521.28,519.86,521.03,1300.0,506.1227,506.6476,505.2674,506.4046,1300.0
2023-01-31 13:30:00,521.16,521.44,519.91,520.27,3798.0,506.5309,506.8031,505.316,505.6659,3798.0
2023-01-31 13:40:00,519.96,521.66,519.96,521.66,6587.0,505.3646,507.0169,505.3646,507.0169,6587.0
2023-01-31 13:50:00,521.77,522.99,521.0,522.61,4228.0,507.1238,508.3096,506.3754,507.9402,4228.0
2023-01-31 14:00:00,523.0,524.59,523.0,524.13,3814.0,508.3193,509.8646,508.3193,509.4176,3814.0
2023-01-31 14:10:00,524.5,525.0,524.25,524.5,8134.0,509.7772,510.2631,509.5342,509.7772,8134.0
2023-01-31 14:20:00,524.5,524.64,523.18,524.23,4026.0,509.7772,509.9132,508.4942,509.5147,4026.0
2023-01-31 14:30:00,524.56,525.0,524.13,524.55,9218.0,509.8355,510.2631,509.4176,509.8258,9218.0
2023-01-31 14:40:00,524.6,525.0,523.41,524.51,4272.0,509.8744,510.2631,508.7178,509.7869,4272.0
2023-01-31 14:50:00,524.51,524.51,522.85,522.85,1200.0,509.7869,509.7869,508.1735,508.1735,1200.0
2023-01-31 15:00:00,523.2,525.39,523.19,524.07,8054.0,508.5137,510.6422,508.5039,509.3592,8054.0
2023-01-31 15:10:00,524.37,524.38,522.57,522.59,4141.0,509.6508,509.6605,507.9013,507.9208,4141.0
2023-01-31 15:20:00,522.57,524.84,522.43,524.07,7802.0,507.9013,510.1076,507.7653,509.3592,7802.0
2023-01-31 15:30:00,524.48,526.78,524.47,526.44,9079.0,509.7577,511.9932,509.748,511.6627,9079.0
2023-01-31 15:40:00,526.31,528.26,526.28,527.4,13155.0,511.5364,513.4316,511.5072,512.5958,13155.0
2023-01-31 15:50:00,527.6,531.96,527.59,531.56,83742.0,512.7901,517.0278,512.7804,516.639,83742.0
2023-02-01 09:30:00,542.58,542.58,529.26,535.24,38241.0,527.3497,527.3497,514.4036,520.2157,38241.0
2023-02-01 09:40:00,535.38,537.88,533.13,536.91,29334.0,520.3518,522.7816,518.1649,521.8388,29334.0
2023-02-01 09:50:00,537.25,537.59,534.92,535.07,13898.0,522.1693,522.4997,519.9047,520.0505,13898.0
2023-02-01 10:00:00,533.98,533.98,530.26,532.34,5539.0,518.9911,518.9911,515.3755,517.3971,5539.0
2023-02-01 10:10:00,532.42,534.29,532.26,532.46,7656.0,517.4748,519.2924,517.3193,517.5137,7656.0
2023-02-01 10:20:00,532.97,534.16,530.4,534.15,7540.0,518.0094,519.166,515.5116,519.1563,7540.0
2023-02-01 10:30:00,533.61,534.15,531.63,533.11,7226.0,518.6314,519.1563,516.707,518.1455,7226.0
2023-02-01 10:40:00,533.18,534.01,531.81,533.16,5171.0,518.2135,519.0202,516.882,518.1941,5171.0
2023-02-01 10:50:00,533.77,534.26,532.05,533.11,5617.0,518.787,519.2632,517.1152,518.1455,5617.0
2023-02-01 11:00:00,532.79,534.35,532.07,533.35,5431.0,517.8345,519.3507,517.1347,518.3787,5431.0
2023-02-01 11:10:00,533.71,534.42,532.47,533.27,7681.0,518.7286,519.4187,517.5234,518.301,7681.0
2023-02-01 11:20:00,533.58,535.47,533.43,535.47,5361.0,518.6023,520.4392,518.4565,520.4392,5361.0
2023-02-01 11:30:00,535.4,537.58,535.39,537.58,4644.0,520.3712,522.49,520.3615,522.49,4644.0
2023-02-01 11:40:00,537.86,538.95,537.25,538.57,5009.0,522.7621,523.8216,522.1693,523.4522,5009.0
2023-02-01 11:50:00,538.72,539.29,537.91,538.14,5457.0,523.598,524.152,522.8107,523.0343,5457.0
2023-02-01 12:00:00,537.54,537.91,537.11,537.11,1170.0,522.4511,522.8107,522.0332,522.0332,1170.0
2023-02-01 12:10:00,536.96,537.42,536.6,536.6,1341.0,521.8874,522.3345,521.5375,521.5375,1341.0
2023-02-01 12:20:00,536.38,537.93,536.38,537.93,3686.0,521.3237,522.8302,521.3237,522.8302,3686.0
2023-02-01 12:30:00,537.66,538.17,537.28,537.87,1724.0,522.5678,523.0634,522.1984,522.7719,1724.0
2023-02-01 12:40:00,538.16,539.01,537.45,538.19,3939.0,523.0537,523.8799,522.3637,523.0829,3939.0
2023-02-01 12:50:00,537.99,539.06,537.86,538.88,2582.0,522.8885,523.9285,522.7621,523.7535,2582.0
2023-02-01 13:00:00,538.71,539.57,538.71,538.94,1981.0,523.5883,524.4241,523.5883,523.8118,1981.0
2023-02-01 13:10:00,538.66,538.87,538.32,538.32,1900.0,523.5397,523.7438,523.2092,523.2092,1900.0
2023-02-01 13:20:00,538.27,538.83,537.4,538.83,4717.0,523.1606,523.7049,522.3151,523.7049,4717.0
2023-02-01 13:30:00,538.73,539.86,538.73,539.36,3300.0,523.6077,524.706,523.6077,524.22,3300.0
2023-02-01 13:40:00,539.19,539.76,538.08,538.3,3202.0,524.0548,524.6088,522.976,523.1898,3202.0
2023-02-01 13:50:00,538.51,539.36,538.29,538.38,4518.0,523.3939,524.22,523.1801,523.2676,4518.0
2023-02-01 14:00:00,537.53,541.46,535.6,541.46,8009.0,522.4414,526.2611,520.5656,526.2611,8009.0
2023-02-01 14:10:00,541.67,544.01,541.67,543.3,11008.0,526.4652,528.7395,526.4652,528.0494,11008.0
2023-02-01 14:20:00,543.56,545.67,543.56,545.21,23439.0,528.3021,530.3529,528.3021,529.9058,23439.0
2023-02-01 14:30:00,545.29,546.38,540.54,546.22,19190.0,529.9836,531.043,525.3669,530.8875,19190.0
2023-02-01 14:40:00,547.29,551.56,546.93,550.26,10960.0,531.9274,536.0776,531.5776,534.8141,10960.0
2023-02-01 14:50:00,549.86,552.36,548.19,549.13,13500.0,534.4253,536.8551,532.8022,533.7158,13500.0
2023-02-01 15:00:00,549.33,554.07,549.16,553.38,17650.0,533.9102,538.5171,533.745,537.8465,17650.0
2023-02-01 15:10:00,553.65,554.71,551.85,553.95,33174.0,538.1089,539.1392,536.3594,538.4005,33174.0
2023-02-01 15:20:00,554.15,556.16,553.43,556.16,16379.0,538.5949,540.5485,537.8951,540.5485,16379.0
2023-02-01 15:30:00,555.87,559.49,555.0,559.49,24546.0,540.2666,543.785,539.421,543.785,24546.0
2023-02-01 15:40:00,559.12,560.38,557.5,558.13,34740.0,543.4254,544.65,541.8508,542.4632,34740.0
2023-02-01 15:50:00,557.9,558.57,554.47,554.62,79619.0,542.2396,542.8908,538.9059,539.0517,79619.0
2023-02-02 09:30:00,563.85,567.06,561.71,564.34,25668.0,548.0226,551.1425,545.9427,548.4988,25668.0
2023-02-02 09:40:00,565.0,569.29,563.43,567.31,60958.0,549.1403,553.3099,547.6144,551.3855,60958.0
2023-02-02 09:50:00,567.8,567.8,560.95,561.09,23144.0,551.8617,551.8617,545.204,545.3401,23144.0
2023-02-02 10:00:00,560.8,565.1,560.8,562.44,21661.0,545.0582,549.2375,545.0582,546.6522,21661.0
2023-02-02 10:10:00,561.84,561.92,559.86,560.81,35676.0,546.069,546.1468,544.1446,545.0679,35676.0
2023-02-02 10:20:00,560.81,560.81,559.09,559.19,13388.0,545.0679,545.0679,543.3962,543.4934,13388.0
2023-02-02 10:30:00,560.29,562.75,560.01,561.72,6816.0,544.5625,546.9535,544.2904,545.9524,6816.0
2023-02-02 10:40:00,561.72,565.43,560.74,565.35,29727.0,545.9524,549.5583,544.9999,549.4805,29727.0
2023-02-02 10:50:00,565.83,566.96,563.92,565.61,30690.0,549.947,551.0453,548.0906,549.7332,30690.0
2023-02-02 11:00:00,564.87,564.95,561.56,562.46,22949.0,549.014,549.0917,545.7969,546.6716,22949.0
2023-02-02 11:10:00,561.85,563.03,560.72,560.77,7057.0,546.0787,547.2256,544.9805,545.0291,7057.0
2023-02-02 11:20:00,560.33,562.33,560.3,560.93,12854.0,544.6014,546.5453,544.5723,545.1846,12854.0
2023-02-02 11:30:00,561.52,562.06,560.6,561.61,13677.0,545.758,546.2828,544.8638,545.8455,13677.0
2023-02-02 11:40:00,561.65,561.75,560.0,560.75,10337.0,545.8844,545.9815,544.2807,545.0096,10337.0
2023-02-02 11:50:00,560.83,560.83,558.89,558.89,6363.0,545.0874,545.0874,543.2018,543.2018,6363.0
2023-02-02 12:00:00,559.56,560.47,559.07,559.88,4544.0,543.853,544.7375,543.3768,544.164,4544.0
2023-02-02 12:10:00,560.14,560.55,559.37,559.37,12512.0,544.4167,544.8152,543.6684,543.6684,12512.0
2023-02-02 12:20:00,559.17,560.52,559.15,560.07,5319.0,543.474,544.7861,543.4545,544.3487,5319.0
2023-02-02 12:30:00,560.3,563.29,560.3,562.77,13245.0,544.5723,547.4783,544.5723,546.9729,13245.0
2023-02-02 12:40:00,562.65,564.66,562.65,564.66,2462.0,546.8563,548.8099,546.8563,548.8099,2462.0
2023-02-02 12:50:00,564.54,567.65,564.33,567.12,26824.0,548.6932,551.7159,548.4891,551.2008,26824.0
2023-02-02 13:00:00,567.69,569.92,567.69,568.82,3571.0,551.7548,553.9222,551.7548,552.8531,3571.0
2023-02-02 13:10:00,568.66,569.44,567.39,569.44,7081.0,552.6976,553.4557,551.4632,553.4557,7081.0
2023-02-02 13:20:00,569.73,569.73,568.08,568.09,3954.0,553.7375,553.7375,552.1339,552.1436,3954.0
2023-02-02 13:30:00,568.72,570.52,568.71,569.64,4705.0,552.7559,554.5054,552.7462,553.6501,4705.0
2023-02-02 13:40:00,570.11,570.96,569.47,570.53,4537.0,554.1069,554.933,553.4848,554.5151,4537.0
2023-02-02 13:50:00,570.94,572.36,570.84,572.22,4511.0,554.9136,556.2937,554.8164,556.1577,4511.0
2023-02-02 14:00:00,572.29,572.5,569.36,569.38,3925.0,556.2257,556.4298,553.3779,553.3974,3925.0
2023-02-02 14:10:00,568.6,568.6,565.73,567.25,3587.0,552.6393,552.6393,549.8498,551.3272,3587.0
2023-02-02 14:20:00,567.48,567.8,566.51,567.48,3967.0,551.5507,551.8617,550.6079,551.5507,3967.0
2023-02-02 14:30:00,567.77,568.14,564.33,565.41,6744.0,551.8326,552.1922,548.4891,549.5388,6744.0
2023-02-02 14:40:00,564.82,565.16,563.76,564.24,3565.0,548.9654,549.2958,547.9351,548.4017,3565.0
2023-02-02 14:50:00,564.98,565.05,562.06,562.42,5825.0,549.1209,549.1889,546.2828,546.6327,5825.0
2023-02-02 15:00:00,562.39,563.21,561.29,562.25,7527.0,546.6036,547.4006,545.5345,546.4675,7527.0
2023-02-02 15:10:00,562.95,564.3,562.94,564.3,4476.0,547.1479,548.46,547.1381,548.46,4476.0
2023-02-02 15:20:00,564.28,565.13,564.2,564.91,5004.0,548.4405,549.2667,548.3628,549.0528,5004.0
2023-02-02 15:30:00,565.14,566.24,564.83,565.13,10316.0,549.2764,550.3455,548.9751,549.2667,10316.0
2023-02-02 15:40:00,565.38,565.38,563.36,564.95,9016.0,549.5097,549.5097,547.5464,549.0917,9016.0
2023-02-02 15:50:00,564.93,568.92,564.93,568.71,51080.0,549.0723,552.9503,549.0723,552.7462,51080.0
2023-02-03 09:30:00,558.19,561.74,556.05,558.46,26708.0,542.5215,545.9718,540.4416,542.7839,26708.0
2023-02-03 09:40:00,557.44,561.15,557.44,559.62,2689.0,541.7925,545.3984,541.7925,543.9113,2689.0
2023-02-03 09:50:00,559.12,562.99,558.37,562.32,3883.0,543.4254,547.1867,542.6964,546.5355,3883.0
2023-02-03 10:00:00,560.97,561.64,558.44,559.95,4462.0,545.2234,545.8746,542.7645,544.2321,4462.0
2023-02-03 10:10:00,559.81,564.47,559.81,564.47,1800.0,544.096,548.6252,544.096,548.6252,1800.0
2023-02-03 10:20:00,565.77,566.0,563.87,564.76,2171.0,549.8887,550.1123,548.042,548.9071,2171.0
2023-02-03 10:30:00,565.09,568.05,564.8,567.67,9424.0,549.2278,552.1047,548.9459,551.7354,9424.0
2023-02-03 10:40:00,567.33,568.0,566.54,567.19,6753.0,551.4049,552.0561,550.6371,551.2688,6753.0
2023-02-03 10:50:00,566.63,566.85,564.52,565.83,11632.0,550.7246,550.9384,548.6738,549.947,11632.0
2023-02-03 11:00:00,565.7,566.42,565.7,566.21,1000.0,549.8207,550.5205,549.8207,550.3164,1000.0
2023-02-03 11:10:00,567.04,568.0,566.64,566.76,1500.0,551.1231,552.0561,550.7343,550.8509,1500.0
2023-02-03 11:20:00,566.59,567.82,566.58,567.37,1800.0,550.6857,551.8812,550.676,551.4438,1800.0
2023-02-03 11:30:00,567.97,569.45,566.92,566.92,7341.0,552.027,553.4654,551.0064,551.0064,7341.0
2023-02-03 11:40:00,568.26,568.26,566.07,566.25,2400.0,552.3088,552.3088,550.1803,550.3552,2400.0
2023-02-03 11:50:00,565.74,567.31,565.47,565.59,2285.0,549.8595,551.3855,549.5971,549.7138,2285.0
2023-02-03 12:00:00,564.9,566.74,564.9,566.56,2210.0,549.0431,550.8315,549.0431,550.6565,2210.0
2023-02-03 12:10:00,566.47,567.92,566.47,567.64,900.0,550.5691,551.9784,550.5691,551.7062,900.0
2023-02-03 12:20:00,567.55,569.13,567.55,567.74,2912.0,551.6187,553.1544,551.6187,551.8034,2912.0
2023-02-03 12:30:00,567.45,568.59,566.86,568.23,1992.0,551.5215,552.6295,550.9481,552.2797,1992.0
2023-02-03 12:40:00,568.69,568.69,566.05,566.05,1593.0,552.7267,552.7267,550.1608,550.1608,1593.0
2023-02-03 12:50:00,566.45,566.77,564.08,564.08,1800.0,550.5496,550.8606,548.2461,548.2461,1800.0
2023-02-03 13:00:00,564.5,564.71,562.64,562.64,1100.0,548.6544,548.8585,546.8466,546.8466,1100.0
2023-02-03 13:10:00,563.13,563.27,562.55,562.55,400.0,547.3228,547.4589,546.7591,546.7591,400.0
2023-02-03 13:20:00,562.71,562.71,561.98,562.13,1100.0,546.9146,546.9146,546.2051,546.3509,1100.0
2023-02-03 13:30:00,561.17,562.86,561.17,562.71,4927.0,545.4178,547.0604,545.4178,546.9146,4927.0
2023-02-03 13:40:00,562.71,563.53,559.08,560.37,15853.0,546.9146,547.7116,543.3865,544.6403,15853.0
2023-02-03 13:50:00,560.58,561.59,560.11,560.89,2500.0,544.8444,545.826,544.3876,545.1457,2500.0
2023-02-03 14:00:00,560.91,562.13,560.9,560.93,2552.0,545.1651,546.3509,545.1554,545.1846,2552.0
2023-02-03 14:10:00,560.74,561.59,560.22,560.81,1700.0,544.9999,545.826,544.4945,545.0679,1700.0
2023-02-03 14:20:00,560.86,562.82,560.77,562.82,5275.0,545.1165,547.0215,545.0291,547.0215,5275.0
2023-02-03 14:30:00,562.93,563.82,561.5,563.75,2942.0,547.1284,547.9934,545.7386,547.9254,2942.0
2023-02-03 14:40:00,563.79,563.8,562.87,563.13,1240.0,547.9643,547.974,547.0701,547.3228,1240.0
2023-02-03 14:50:00,563.4,563.93,562.16,562.16,2211.0,547.5852,548.1004,546.38,546.38,2211.0
2023-02-03 15:00:00,561.64,562.41,560.82,562.41,2829.0,545.8746,546.623,545.0777,546.623,2829.0
2023-02-03 15:10:00,562.11,563.68,562.1,563.68,2183.0,546.3314,547.8574,546.3217,547.8574,2183.0
2023-02-03 15:20:00,563.69,563.76,562.52,563.29,2599.0,547.8671,547.9351,546.7299,547.4783,2599.0
2023-02-03 15:30:00,563.25,564.07,562.46,562.66,20820.0,547.4394,548.2364,546.6716,546.866,20820.0
2023-02-03 15:40:00,562.71,564.63,562.71,564.15,17820.0,546.9146,548.7807,546.9146,548.3142,17820.0
2023-02-03 15:50:00,564.37,568.0,564.24,567.13,46211.0,548.528,552.0561,548.4017,551.2105,46211.0
2023-02-06 09:30:00,559.2,561.97,558.86,560.04,3746.0,543.5031,546.1954,543.1727,544.3195,3746.0
2023-02-06 09:40:00,561.28,561.28,556.98,559.02,15013.0,545.5247,545.5247,541.3454,543.3282,15013.0
2023-02-06 09:50:00,560.08,563.28,559.9,562.66,11102.0,544.3584,547.4686,544.1835,546.866,11102.0
2023-02-06 10:00:00,562.64,565.0,562.31,564.98,7157.0,546.8466,549.1403,546.5258,549.1209,7157.0
2023-02-06 10:10:00,564.45,565.0,562.96,562.96,12348.0,548.6058,549.1403,547.1576,547.1576,12348.0
2023-02-06 10:20:00,562.96,563.86,561.16,561.86,3559.0,547.1576,548.0323,545.4081,546.0885,3559.0
2023-02-06 10:30:00,561.45,561.45,558.93,558.94,10384.0,545.69,545.69,543.2407,543.2504,10384.0
2023-02-06 10:40:00,558.93,559.49,556.74,558.77,26288.0,543.2407,543.785,541.1122,543.0852,26288.0
2023-02-06 10:50:00,558.38,561.29,558.37,561.29,2080.0,542.7061,545.5345,542.6964,545.5345,2080.0
2023-02-06 11:00:00,560.7,561.02,559.1,560.27,6857.0,544.961,545.272,543.4059,544.5431,6857.0
2023-02-06 11:10:00,560.0,561.59,559.53,561.59,3236.0,544.2807,545.826,543.8239,545.826,3236.0
2023-02-06 11:20:00,561.97,562.08,560.9,561.58,2308.0,546.1954,546.3023,545.1554,545.8163,2308.0
2023-02-06 11:30:00,561.98,562.93,561.48,561.49,2708.0,546.2051,547.1284,545.7191,545.7288,2708.0
2023-02-06 11:40:00,560.99,561.22,560.37,560.37,3002.0,545.2429,545.4664,544.6403,544.6403,3002.0
2023-02-06 11:50:00,560.6,561.05,559.44,559.44,7281.0,544.8638,545.3012,543.7364,543.7364,7281.0
2023-02-06 12:00:00,559.51,560.87,559.51,560.08,1523.0,543.8044,545.1263,543.8044,544.3584,1523.0
2023-02-06 12:10:00,560.78,560.78,559.01,559.01,2600.0,545.0388,545.0388,543.3185,543.3185,2600.0
2023-02-06 12:20:00,559.27,559.27,558.83,558.93,900.0,543.5712,543.5712,543.1435,543.2407,900.0
2023-02-06 12:30:00,559.3,560.77,559.3,560.19,1619.0,543.6003,545.0291,543.6003,544.4653,1619.0
2023-02-06 12:40:00,559.85,559.85,559.18,559.43,2133.0,544.1349,544.1349,543.4837,543.7267,2133.0
2023-02-06 12:50:00,559.39,559.68,558.87,559.24,1207.0,543.6878,543.9697,543.1824,543.542,1207.0
2023-02-06 13:00:00,558.99,558.99,557.82,558.2,1800.0,543.299,543.299,542.1619,542.5312,1800.0
2023-02-06 13:10:00,558.07,558.25,557.48,557.96,5776.0,542.4048,542.5798,541.8314,542.2979,5776.0
2023-02-06 13:20:00,557.81,558.16,556.72,556.73,6953.0,542.1521,542.4923,541.0927,541.1025,6953.0
2023-02-06 13:30:00,556.89,557.69,556.62,557.08,2450.0,541.258,542.0355,540.9955,541.4426,2450.0
2023-02-06 13:40:00,556.66,556.71,554.97,554.98,2245.0,541.0344,541.083,539.3919,539.4016,2245.0
2023-02-06 13:50:00,554.92,556.75,554.92,556.69,2436.0,539.3433,541.1219,539.3433,541.0636,2436.0
2023-02-06 14:00:00,556.61,556.89,555.7,555.71,3666.0,540.9858,541.258,540.1014,540.1111,3666.0
2023-02-06 14:10:00,556.36,557.01,555.37,556.6,3257.0,540.7428,541.3746,539.7806,540.9761,3257.0
2023-02-06 14:20:00,556.67,557.05,555.62,555.62,2171.0,541.0441,541.4135,540.0236,540.0236,2171.0
2023-02-06 14:30:00,555.67,555.69,554.81,555.0,1565.0,540.0722,540.0917,539.2364,539.421,1565.0
2023-02-06 14:40:00,554.2,555.81,554.2,555.81,1816.0,538.6435,540.2083,538.6435,540.2083,1816.0
2023-02-06 14:50:00,555.21,556.18,554.73,556.18,2744.0,539.6251,540.5679,539.1586,540.5679,2744.0
2023-02-06 15:00:00,556.63,556.63,555.13,555.7,2200.0,541.0053,541.0053,539.5474,540.1014,2200.0
2023-02-06 15:10:00,555.7,555.7,553.88,554.44,3881.0,540.1014,540.1014,538.3325,538.8767,3881.0
2023-02-06 15:20:00,554.68,555.22,553.77,554.06,3494.0,539.11,539.6348,538.2256,538.5074,3494.0
2023-02-06 15:30:00,553.76,555.5,553.46,554.16,15769.0,538.2158,539.907,537.9243,538.6046,15769.0
2023-02-06 15:40:00,553.83,555.01,551.61,552.05,26872.0,538.2839,539.4307,536.1262,536.5538,26872.0
2023-02-06 15:50:00,552.32,553.82,551.87,553.28,26298.0,536.8163,538.2741,536.3789,537.7493,26298.0
2023-02-07 09:30:00,551.94,553.62,548.42,550.5,9839.0,536.4469,538.0798,533.0257,535.0473,9839.0
2023-02-07 09:40:00,550.5,551.2,549.95,550.49,2600.0,535.0473,535.7277,534.5128,535.0376,2600.0
2023-02-07 09:50:00,550.93,551.35,549.46,550.67,12656.0,535.4653,535.8735,534.0365,535.2126,12656.0
2023-02-07 10:00:00,549.26,549.26,548.62,548.64,1017.0,533.8421,533.8421,533.2201,533.2396,1017.0
2023-02-07 10:10:00,549.04,549.04,547.57,547.93,2627.0,533.6283,533.6283,532.1996,532.5495,2627.0
2023-02-07 10:20:00,547.82,548.08,546.0,546.86,1700.0,532.4426,532.6953,530.6737,531.5095,1700.0
2023-02-07 10:30:00,547.23,547.23,545.96,546.64,1300.0,531.8691,531.8691,530.6348,531.2957,1300.0
2023-02-07 10:40:00,546.63,547.38,546.63,547.33,700.0,531.286,532.0149,531.286,531.9663,700.0
2023-02-07 10:50:00,547.84,550.02,547.56,549.85,3925.0,532.462,534.5808,532.1899,534.4156,3925.0
2023-02-07 11:00:00,550.79,551.16,550.26,550.97,1630.0,535.3292,535.6888,534.8141,535.5041,1630.0
2023-02-07 11:10:00,552.3,553.16,551.76,552.82,860.0,536.7968,537.6327,536.272,537.3022,860.0
2023-02-07 11:20:00,553.17,553.29,551.51,553.29,1600.0,537.6424,537.759,536.029,537.759,1600.0
2023-02-07 11:30:00,552.65,554.25,552.4,552.4,1632.0,537.137,538.6921,536.894,536.894,1632.0
2023-02-07 11:40:00,552.46,552.61,552.36,552.36,416.0,536.9523,537.0981,536.8551,536.8551,416.0
2023-02-07 11:50:00,552.24,552.24,551.62,551.62,1576.0,536.7385,536.7385,536.1359,536.1359,1576.0
2023-02-07 12:00:00,551.71,552.03,551.71,552.03,400.0,536.2234,536.5344,536.2234,536.5344,400.0
2023-02-07 12:10:00,551.88,553.57,551.88,553.57,1608.0,536.3886,538.0312,536.3886,538.0312,1608.0
2023-02-07 12:20:00,553.0,553.0,551.0,551.25,5916.0,537.4772,537.4772,535.5333,535.7763,5916.0
2023-02-07 12:30:00,552.25,552.26,552.21,552.21,300.0,536.7482,536.7579,536.7093,536.7093,300.0
2023-02-07 12:40:00,553.34,557.0,552.86,557.0,1400.0,537.8076,541.3649,537.3411,541.3649,1400.0
2023-02-07 12:50:00,558.03,560.69,557.45,559.05,2211.0,542.366,544.9513,541.8023,543.3573,2211.0
2023-02-07 13:00:00,560.18,560.18,557.69,557.69,2556.0,544.4556,544.4556,542.0355,542.0355,2556.0
2023-02-07 13:10:00,557.78,557.84,555.16,556.31,2000.0,542.123,542.1813,539.5765,540.6943,2000.0
2023-02-07 13:20:00,556.0,556.23,553.52,553.52,2453.0,540.393,540.6165,537.9826,537.9826,2453.0
2023-02-07 13:30:00,550.68,552.42,549.66,550.4,1500.0,535.2223,536.9134,534.2309,534.9501,1500.0
2023-02-07 13:40:00,552.34,553.14,551.24,551.24,3908.0,536.8357,537.6132,535.7666,535.7666,3908.0
2023-02-07 13:50:00,551.45,552.27,551.18,552.27,1100.0,535.9707,536.7677,535.7083,536.7677,1100.0
2023-02-07 14:00:00,552.55,554.75,552.1,554.24,3838.0,537.0398,539.178,536.6024,538.6824,3838.0
2023-02-07 14:10:00,554.95,557.68,554.94,557.3,900.0,539.3724,542.0258,539.3627,541.6565,900.0
2023-02-07 14:20:00,556.55,558.18,555.11,556.88,4622.0,540.9275,542.5118,539.5279,541.2483,4622.0
2023-02-07 14:30:00,556.79,558.77,556.78,557.89,1602.0,541.1608,543.0852,541.1511,542.2299,1602.0
2023-02-07 14:40:00,557.64,558.59,557.5,558.57,2348.0,541.9869,542.9103,541.8508,542.8908,2348.0
2023-02-07 14:50:00,558.09,560.37,557.87,560.14,1807.0,542.4243,544.6403,542.2105,544.4167,1807.0
2023-02-07 15:00:00,560.14,561.46,558.16,558.63,2802.0,544.4167,545.6997,542.4923,542.9491,2802.0
2023-02-07 15:10:00,558.9,560.67,558.9,560.28,3579.0,543.2115,544.9319,543.2115,544.5528,3579.0
2023-02-07 15:20:00,560.46,561.85,560.17,561.85,3202.0,544.7278,546.0787,544.4459,546.0787,3202.0
2023-02-07 15:30:00,562.18,562.18,559.7,560.94,2602.0,546.3995,546.3995,543.9891,545.1943,2602.0
2023-02-07 15:40:00,561.4,562.08,560.46,561.7,8411.0,545.6414,546.3023,544.7278,545.933,8411.0
2023-02-07 15:50:00,561.71,562.83,559.82,560.52,15833.0,545.9427,547.0312,544.1057,544.7861,15833.0
2023-02-08 09:30:00,555.04,558.82,555.04,558.64,5758.0,539.4599,543.1338,539.4599,542.9588,5758.0
2023-02-08 09:40:00,559.14,560.31,557.67,559.03,2422.0,543.4448,544.582,542.0161,543.3379,2422.0
2023-02-08 09:50:00,555.78,557.36,554.7,556.29,5436.0,540.1791,541.7148,539.1294,540.6748,5436.0
2023-02-08 10:00:00,556.93,557.18,555.08,557.18,9123.0,541.2968,541.5398,539.4988,541.5398,9123.0
2023-02-08 10:10:00,556.84,559.41,556.77,558.5,4400.0,541.2094,543.7072,541.1413,542.8228,4400.0
2023-02-08 10:20:00,558.12,559.4,557.64,557.64,11565.0,542.4534,543.6975,541.9869,541.9869,11565.0
2023-02-08 10:30:00,557.46,557.46,554.3,555.9,3238.0,541.812,541.812,538.7407,540.2958,3238.0
2023-02-08 10:40:00,555.28,556.72,554.76,556.28,1094.0,539.6932,541.0927,539.1878,540.6651,1094.0
2023-02-08 10:50:00,555.97,558.28,555.86,558.06,2501.0,540.3638,542.609,540.2569,542.3951,2501.0
2023-02-08 11:00:00,556.97,557.26,556.36,557.26,1000.0,541.3357,541.6176,540.7428,541.6176,1000.0
2023-02-08 11:10:00,556.2,557.74,556.2,557.74,1000.0,540.5873,542.0841,540.5873,542.0841,1000.0
2023-02-08 11:20:00,557.29,557.29,555.58,556.29,4908.0,541.6467,541.6467,539.9847,540.6748,4908.0
2023-02-08 11:30:00,556.23,556.23,555.89,555.89,343.0,540.6165,540.6165,540.286,540.286,343.0
2023-02-08 11:40:00,556.54,556.54,555.13,556.35,1200.0,540.9178,540.9178,539.5474,540.7331,1200.0
2023-02-08 11:50:00,556.99,556.99,556.3,556.3,200.0,541.3552,541.3552,540.6845,540.6845,200.0
2023-02-08 12:00:00,556.74,556.74,555.92,556.13,1106.0,541.1122,541.1122,540.3152,540.5193,1106.0
2023-02-08 12:10:00,555.97,556.29,555.24,556.29,1583.0,540.3638,540.6748,539.6543,540.6748,1583.0
2023-02-08 12:20:00,557.24,557.24,556.68,556.69,300.0,541.5981,541.5981,541.0539,541.0636,300.0
2023-02-08 12:30:00,557.47,557.52,555.58,556.23,1215.0,541.8217,541.8703,539.9847,540.6165,1215.0
2023-02-08 12:40:00,555.43,556.88,555.43,556.88,600.0,539.839,541.2483,539.839,541.2483,600.0
2023-02-08 12:50:00,557.11,557.11,556.37,556.66,400.0,541.4718,541.4718,540.7526,541.0344,400.0
2023-02-08 13:00:00,556.11,556.96,556.03,556.74,1904.0,540.4999,541.326,540.4221,541.1122,1904.0
2023-02-08 13:10:00,556.3,557.38,556.3,556.53,1012.0,540.6845,541.7342,540.6845,540.9081,1012.0
2023-02-08 13:20:00,556.92,556.92,556.01,556.11,1150.0,541.2871,541.2871,540.4027,540.4999,1150.0
2023-02-08 13:30:00,555.05,555.3,554.66,554.67,1013.0,539.4696,539.7126,539.0906,539.1003,1013.0
2023-02-08 13:40:00,554.74,554.91,554.22,554.56,1245.0,539.1683,539.3336,538.6629,538.9934,1245.0
2023-02-08 13:50:00,554.17,554.81,554.17,554.44,400.0,538.6143,539.2364,538.6143,538.8767,400.0
2023-02-08 14:00:00,554.84,554.99,554.19,554.45,1633.0,539.2655,539.4113,538.6338,538.8865,1633.0
2023-02-08 14:10:00,555.04,556.49,555.04,556.16,1500.0,539.4599,540.8692,539.4599,540.5485,1500.0
2023-02-08 14:20:00,555.83,555.83,555.4,555.4,400.0,540.2277,540.2277,539.8098,539.8098,400.0
2023-02-08 14:30:00,555.09,555.67,554.92,555.67,1033.0,539.5085,540.0722,539.3433,540.0722,1033.0
2023-02-08 14:40:00,555.71,556.12,554.72,554.72,1300.0,540.1111,540.5096,539.1489,539.1489,1300.0
2023-02-08 14:50:00,554.81,556.19,554.81,556.19,1723.0,539.2364,540.5776,539.2364,540.5776,1723.0
2023-02-08 15:00:00,556.34,556.34,554.3,554.51,700.0,540.7234,540.7234,538.7407,538.9448,700.0
2023-02-08 15:10:00,554.47,554.61,553.73,553.73,1020.0,538.9059,539.042,538.1867,538.1867,1020.0
2023-02-08 15:20:00,554.12,555.73,554.12,555.38,930.0,538.5657,540.1305,538.5657,539.7904,930.0
2023-02-08 15:30:00,555.24,556.46,554.63,556.25,2401.0,539.6543,540.84,539.0614,540.6359,2401.0
2023-02-08 15:40:00,556.61,556.61,554.44,554.65,4240.0,540.9858,540.9858,538.8767,539.0808,4240.0
2023-02-08 15:50:00,554.95,556.98,554.95,556.82,10569.0,539.3724,541.3454,539.3724,541.1899,10569.0
2023-02-09 09:30:00,561.07,563.89,560.51,562.9,3954.0,545.3206,548.0615,544.7764,547.0993,3954.0
2023-02-09 09:40:00,562.86,565.94,562.85,563.04,2160.0,547.0604,550.0539,547.0507,547.2353,2160.0
2023-02-09 09:50:00,564.7,566.27,563.52,564.14,12011.0,548.8487,550.3747,547.7019,548.3045,12011.0
2023-02-09 10:00:00,564.72,566.15,563.89,565.0,6744.0,548.8682,550.258,548.0615,549.1403,6744.0
2023-02-09 10:10:00,564.52,565.28,564.08,564.44,7505.0,548.6738,549.4125,548.2461,548.596,7505.0
2023-02-09 10:20:00,563.96,564.55,558.83,559.4,22745.0,548.1295,548.703,543.1435,543.6975,22745.0
2023-02-09 10:30:00,559.25,565.0,559.25,565.0,48430.0,543.5517,549.1403,543.5517,549.1403,48430.0
2023-02-09 10:40:00,565.0,565.08,563.27,564.5,15065.0,549.1403,549.2181,547.4589,548.6544,15065.0
2023-02-09 10:50:00,565.48,565.8,564.08,565.24,4463.0,549.6068,549.9179,548.2461,549.3736,4463.0
2023-02-09 11:00:00,565.31,565.56,563.35,565.56,24112.0,549.4416,549.6846,547.5366,549.6846,24112.0
2023-02-09 11:10:00,564.7,565.16,564.67,565.12,2870.0,548.8487,549.2958,548.8196,549.257,2870.0
2023-02-09 11:20:00,564.45,565.17,562.81,564.74,2514.0,548.6058,549.3055,547.0118,548.8876,2514.0
2023-02-09 11:30:00,564.57,565.27,564.28,564.28,12777.0,548.7224,549.4027,548.4405,548.4405,12777.0
2023-02-09 11:40:00,563.92,565.1,563.6,563.99,7910.0,548.0906,549.2375,547.7796,548.1587,7910.0
2023-02-09 11:50:00,563.54,564.29,562.24,564.01,37479.0,547.7213,548.4503,546.4578,548.1781,37479.0
2023-02-09 12:00:00,564.35,564.96,564.35,564.96,1316.0,548.5086,549.1014,548.5086,549.1014,1316.0
2023-02-09 12:10:00,564.56,565.0,564.27,565.0,3441.0,548.7127,549.1403,548.4308,549.1403,3441.0
2023-02-09 12:20:00,564.87,565.2,564.08,564.68,11600.0,549.014,549.3347,548.2461,548.8293,11600.0
2023-02-09 12:30:00,564.64,565.09,563.44,563.59,18763.0,548.7904,549.2278,547.6241,547.7699,18763.0
2023-02-09 12:40:00,563.46,564.75,563.21,563.83,23944.0,547.6435,548.8973,547.4006,548.0032,23944.0
2023-02-09 12:50:00,564.15,565.36,563.99,565.0,11709.0,548.3142,549.4902,548.1587,549.1403,11709.0
2023-02-09 13:00:00,565.0,565.2,564.4,565.0,12001.0,549.1403,549.3347,548.5572,549.1403,12001.0
2023-02-09 13:10:00,565.19,565.43,564.7,565.0,6500.0,549.325,549.5583,548.8487,549.1403,6500.0
2023-02-09 13:20:00,565.0,565.58,564.72,564.98,10054.0,549.1403,549.704,548.8682,549.1209,10054.0
2023-02-09 13:30:00,564.83,565.06,563.54,564.77,13716.0,548.9751,549.1986,547.7213,548.9168,13716.0
2023-02-09 13:40:00,564.85,564.85,563.93,564.5,16069.0,548.9945,548.9945,548.1004,548.6544,16069.0
2023-02-09 13:50:00,564.41,564.69,563.39,564.03,10440.0,548.5669,548.839,547.5755,548.1975,10440.0
2023-02-09 14:00:00,564.23,564.55,563.6,563.89,10830.0,548.3919,548.703,547.7796,548.0615,10830.0
2023-02-09 14:10:00,564.0,564.29,563.68,563.92,11499.0,548.1684,548.4503,547.8574,548.0906,11499.0
2023-02-09 14:20:00,564.08,564.08,563.02,563.91,25903.0,548.2461,548.2461,547.2159,548.0809,25903.0
2023-02-09 14:30:00,564.0,564.34,560.68,560.68,14996.0,548.1684,548.4988,544.9416,544.9416,14996.0
2023-02-09 14:40:00,559.8,562.78,559.8,562.78,5922.0,544.0863,546.9826,544.0863,546.9826,5922.0
2023-02-09 14:50:00,562.58,562.78,561.82,562.25,2603.0,546.7883,546.9826,546.0496,546.4675,2603.0
2023-02-09 15:00:00,562.0,562.0,560.17,560.33,1000.0,546.2245,546.2245,544.4459,544.6014,1000.0
2023-02-09 15:10:00,560.48,560.63,558.81,559.21,1809.0,544.7472,544.893,543.1241,543.5128,1809.0
2023-02-09 15:20:00,558.81,558.81,555.99,556.35,2074.0,543.1241,543.1241,540.3832,540.7331,2074.0
2023-02-09 15:30:00,555.79,555.79,553.55,555.13,6209.0,540.1888,540.1888,538.0117,539.5474,6209.0
2023-02-09 15:40:00,555.25,556.2,554.85,555.12,3901.0,539.664,540.5873,539.2752,539.5377,3901.0
2023-02-09 15:50:00,555.69,557.45,554.83,555.79,14678.0,540.0917,541.8023,539.2558,540.1888,14678.0
2023-02-10 09:30:00,548.82,550.36,544.62,548.03,14050.0,533.4145,534.9113,529.3324,532.6467,14050.0
2023-02-10 09:40:00,544.35,550.55,544.35,550.54,5000.0,529.07,535.0959,529.07,535.0862,5000.0
2023-02-10 09:50:00,548.21,549.71,547.25,547.87,8364.0,532.8216,534.2795,531.8886,532.4912,8364.0
2023-02-10 10:00:00,546.62,546.63,544.05,545.35,10907.0,531.2763,531.286,528.7784,530.0419,10907.0
2023-02-10 10:10:00,546.22,549.2,544.66,549.02,14729.0,530.8875,533.7838,529.3713,533.6089,14729.0
2023-02-10 10:20:00,548.46,549.97,547.9,547.9,2403.0,533.0646,534.5322,532.5203,532.5203,2403.0
2023-02-10 10:30:00,548.54,548.91,547.63,547.63,801.0,533.1424,533.502,532.2579,532.2579,801.0
2023-02-10 10:40:00,546.01,546.18,544.0,544.0,1064.0,530.6834,530.8486,528.7298,528.7298,1064.0
2023-02-10 10:50:00,543.93,545.39,543.5,544.78,5443.0,528.6618,530.0808,528.2438,529.4879,5443.0
2023-02-10 11:00:00,545.19,545.61,545.13,545.13,512.0,529.8864,530.2946,529.8281,529.8281,512.0
2023-02-10 11:10:00,545.6,546.22,543.74,546.22,4441.0,530.2849,530.8875,528.4771,530.8875,4441.0
2023-02-10 11:20:00,546.13,546.28,546.1,546.28,500.0,530.8,530.9458,530.7708,530.9458,500.0
2023-02-10 11:30:00,545.33,545.33,544.32,544.67,2966.0,530.0225,530.0225,529.0408,529.381,2966.0
2023-02-10 11:40:00,544.28,546.5,544.21,546.4,9368.0,529.0019,531.1596,528.9339,531.0624,9368.0
2023-02-10 11:50:00,546.63,547.14,544.5,545.05,15367.0,531.286,531.7817,529.2158,529.7503,15367.0
2023-02-10 12:00:00,545.35,545.45,543.49,543.5,4078.0,530.0419,530.1391,528.2341,528.2438,4078.0
2023-02-10 12:10:00,543.31,543.31,540.82,540.83,756.0,528.0592,528.0592,525.6391,525.6488,756.0
2023-02-10 12:20:00,541.37,542.99,541.26,542.59,5600.0,526.1736,527.7481,526.0667,527.3594,5600.0
2023-02-10 12:30:00,542.76,544.69,542.42,544.58,6570.0,527.5246,529.4004,527.1941,529.2935,6570.0
2023-02-10 12:40:00,545.08,545.65,543.94,544.66,12752.0,529.7795,530.3335,528.6715,529.3713,12752.0
2023-02-10 12:50:00,544.65,546.29,544.65,545.1,2240.0,529.3616,530.9555,529.3616,529.7989,2240.0
2023-02-10 13:00:00,544.9,544.9,544.05,544.36,501.0,529.6045,529.6045,528.7784,529.0797,501.0
2023-02-10 13:10:00,544.41,545.42,544.17,545.1,2362.0,529.1283,530.1099,528.895,529.7989,2362.0
2023-02-10 13:20:00,545.42,546.15,544.88,545.36,2768.0,530.1099,530.8194,529.5851,530.0516,2768.0
2023-02-10 13:30:00,545.37,545.97,544.82,545.87,4329.0,530.0613,530.6445,529.5268,530.5473,4329.0
2023-02-10 13:40:00,545.2,545.2,544.23,545.0,2542.0,529.8961,529.8961,528.9533,529.7017,2542.0
2023-02-10 13:50:00,544.64,546.19,544.64,545.27,10502.0,529.3518,530.8583,529.3518,529.9641,10502.0
2023-02-10 14:00:00,545.4,545.84,545.0,545.71,1912.0,530.0905,530.5181,529.7017,530.3918,1912.0
2023-02-10 14:10:00,545.37,546.03,545.26,545.77,1810.0,530.0613,530.7028,529.9544,530.4501,1810.0
2023-02-10 14:20:00,545.11,545.11,543.76,543.76,1500.0,529.8086,529.8086,528.4965,528.4965,1500.0
2023-02-10 14:30:00,543.81,545.06,543.49,545.06,3050.0,528.5451,529.76,528.2341,529.76,3050.0
2023-02-10 14:40:00,545.06,545.36,544.91,545.36,1128.0,529.76,530.0516,529.6143,530.0516,1128.0
2023-02-10 14:50:00,545.49,547.02,545.47,547.02,3519.0,530.178,531.665,530.1585,531.665,3519.0
2023-02-10 15:00:00,547.22,547.56,546.4,546.4,1795.0,531.8594,532.1899,531.0624,531.0624,1795.0
2023-02-10 15:10:00,546.38,547.04,546.25,546.55,2270.0,531.043,531.6845,530.9166,531.2082,2270.0
2023-02-10 15:20:00,546.26,546.9,546.08,546.64,2572.0,530.9264,531.5484,530.7514,531.2957,2572.0
2023-02-10 15:30:00,547.08,548.7,546.79,548.7,6833.0,531.7233,533.2979,531.4415,533.2979,6833.0
2023-02-10 15:40:00,548.62,548.87,547.88,548.16,9299.0,533.2201,533.4631,532.5009,532.773,9299.0
2023-02-10 15:50:00,548.12,549.33,547.68,549.33,24017.0,532.7341,533.9102,532.3065,533.9102,24017.0
2023-02-13 09:30:00,552.97,553.76,547.74,551.51,4706.0,537.448,538.2158,532.3648,536.029,4706.0
2023-02-13 09:40:00,552.97,558.16,552.97,556.18,13044.0,537.448,542.4923,537.448,540.5679,13044.0
2023-02-13 09:50:00,558.35,558.35,555.03,558.3,3758.0,542.677,542.677,539.4502,542.6284,3758.0
2023-02-13 10:00:00,557.52,558.26,555.79,557.63,4999.0,541.8703,542.5895,540.1888,541.9772,4999.0
2023-02-13 10:10:00,557.92,558.65,556.93,556.93,4944.0,542.2591,542.9686,541.2968,541.2968,4944.0
2023-02-13 10:20:00,556.9,557.49,556.44,557.49,2575.0,541.2677,541.8411,540.8206,541.8411,2575.0
2023-02-13 10:30:00,557.89,558.04,556.44,557.52,5368.0,542.2299,542.3757,540.8206,541.8703,5368.0
2023-02-13 10:40:00,556.92,560.04,556.39,560.04,6727.0,541.2871,544.3195,540.772,544.3195,6727.0
2023-02-13 10:50:00,560.26,561.31,559.31,559.99,5337.0,544.5334,545.5539,543.61,544.271,5337.0
2023-02-13 11:00:00,559.83,560.52,559.33,559.71,2546.0,544.1154,544.7861,543.6295,543.9988,2546.0
2023-02-13 11:10:00,560.02,560.33,559.55,560.13,1948.0,544.3001,544.6014,543.8433,544.407,1948.0
2023-02-13 11:20:00,560.52,560.84,559.39,559.93,2004.0,544.7861,545.0971,543.6878,544.2126,2004.0
2023-02-13 11:30:00,559.94,560.31,557.88,558.45,2400.0,544.2224,544.582,542.2202,542.7742,2400.0
2023-02-13 11:40:00,558.92,560.74,558.6,559.57,7242.0,543.231,544.9999,542.92,543.8627,7242.0
2023-02-13 11:50:00,560.58,560.58,558.31,559.2,2062.0,544.8444,544.8444,542.6381,543.5031,2062.0
2023-02-13 12:00:00,559.18,560.88,559.18,560.88,2407.0,543.4837,545.136,543.4837,545.136,2407.0
2023-02-13 12:10:00,561.4,561.4,559.87,561.14,1500.0,545.6414,545.6414,544.1543,545.3887,1500.0
2023-02-13 12:20:00,560.72,561.33,560.22,560.22,2204.0,544.9805,545.5733,544.4945,544.4945,2204.0
2023-02-13 12:30:00,560.36,561.4,559.88,561.07,2812.0,544.6306,545.6414,544.164,545.3206,2812.0
2023-02-13 12:40:00,561.06,561.92,560.91,561.51,2110.0,545.3109,546.1468,545.1651,545.7483,2110.0
2023-02-13 12:50:00,561.12,561.44,560.41,560.75,2901.0,545.3692,545.6803,544.6792,545.0096,2901.0
2023-02-13 13:00:00,561.15,561.18,559.71,560.5,4803.0,545.3984,545.4275,543.9988,544.7666,4803.0
2023-02-13 13:10:00,560.4,561.41,560.15,560.86,3457.0,544.6694,545.6511,544.4265,545.1165,3457.0
2023-02-13 13:20:00,560.87,562.13,560.83,561.5,2850.0,545.1263,546.3509,545.0874,545.7386,2850.0
2023-02-13 13:30:00,561.51,561.94,561.28,561.38,3100.0,545.7483,546.1662,545.5247,545.6219,3100.0
2023-02-13 13:40:00,561.2,561.49,560.74,561.49,2333.0,545.447,545.7288,544.9999,545.7288,2333.0
2023-02-13 13:50:00,560.82,561.06,560.23,561.06,2116.0,545.0777,545.3109,544.5042,545.3109,2116.0
2023-02-13 14:00:00,561.06,561.88,560.51,560.51,3000.0,545.3109,546.1079,544.7764,544.7764,3000.0
2023-02-13 14:10:00,560.24,560.65,559.41,559.42,1238.0,544.5139,544.9124,543.7072,543.717,1238.0
2023-02-13 14:20:00,559.42,560.03,558.58,558.63,4219.0,543.717,544.3098,542.9005,542.9491,4219.0
2023-02-13 14:30:00,558.7,559.5,558.42,559.08,2621.0,543.0172,543.7947,542.745,543.3865,2621.0
2023-02-13 14:40:00,559.57,560.21,558.44,560.21,3362.0,543.8627,544.4848,542.7645,544.4848,3362.0
2023-02-13 14:50:00,560.04,560.68,560.03,560.68,2449.0,544.3195,544.9416,544.3098,544.9416,2449.0
2023-02-13 15:00:00,561.02,561.94,560.32,561.94,5941.0,545.272,546.1662,544.5917,546.1662,5941.0
2023-02-13 15:10:00,561.9,562.62,561.65,561.72,4890.0,546.1273,546.8271,545.8844,545.9524,4890.0
2023-02-13 15:20:00,561.79,562.56,561.06,561.06,4577.0,546.0204,546.7688,545.3109,545.3109,4577.0
2023-02-13 15:30:00,560.91,562.01,560.84,562.01,5086.0,545.1651,546.2343,545.0971,546.2343,5086.0
2023-02-13 15:40:00,561.89,562.51,561.53,561.63,6513.0,546.1176,546.7202,545.7677,545.8649,6513.0
2023-02-13 15:50:00,561.6,562.87,560.08,562.22,31418.0,545.8358,547.0701,544.3584,546.4384,31418.0
2023-02-14 09:30:00,561.43,562.97,557.43,560.49,6095.0,545.6705,547.1673,541.7828,544.7569,6095.0
2023-02-14 09:40:00,562.53,564.14,562.53,562.95,691.0,546.7397,548.3045,546.7397,547.1479,691.0
2023-02-14 09:50:00,559.74,566.93,559.74,566.88,4817.0,544.028,551.0161,544.028,550.9675,4817.0
2023-02-14 10:00:00,567.05,568.48,565.74,568.0,14503.0,551.1328,552.5226,549.8595,552.0561,14503.0
2023-02-14 10:10:00,567.69,570.43,567.46,568.76,3702.0,551.7548,554.4179,551.5313,552.7948,3702.0
2023-02-14 10:20:00,569.35,570.01,567.05,567.05,8139.0,553.3682,554.0097,551.1328,551.1328,8139.0
2023-02-14 10:30:00,567.98,568.21,561.74,562.03,2886.0,552.0367,552.2602,545.9718,546.2537,2886.0
2023-02-14 10:40:00,561.67,562.99,560.44,562.79,5543.0,545.9038,547.1867,544.7083,546.9924,5543.0
2023-02-14 10:50:00,562.81,563.06,561.48,562.68,2232.0,547.0118,547.2548,545.7191,546.8854,2232.0
2023-02-14 11:00:00,562.83,563.92,562.82,563.06,2922.0,547.0312,548.0906,547.0215,547.2548,2922.0
2023-02-14 11:10:00,562.56,562.56,562.02,562.02,352.0,546.7688,546.7688,546.244,546.244,352.0
2023-02-14 11:20:00,561.94,563.05,560.2,560.6,2625.0,546.1662,547.2451,544.4751,544.8638,2625.0
2023-02-14 11:30:00,559.83,560.49,557.4,558.81,2445.0,544.1154,544.7569,541.7537,543.1241,2445.0
2023-02-14 11:40:00,558.04,559.57,557.46,558.97,2825.0,542.3757,543.8627,541.812,543.2796,2825.0
2023-02-14 11:50:00,558.36,559.09,557.06,559.08,1500.0,542.6867,543.3962,541.4232,543.3865,1500.0
2023-02-14 12:00:00,558.63,559.1,557.35,558.13,1200.0,542.9491,543.4059,541.7051,542.4632,1200.0
2023-02-14 12:10:00,558.22,559.77,558.22,558.85,1000.0,542.5506,544.0571,542.5506,543.163,1000.0
2023-02-14 12:20:00,559.81,559.84,558.1,558.61,1300.0,544.096,544.1252,542.434,542.9297,1300.0
2023-02-14 12:30:00,558.86,559.47,558.34,558.34,1569.0,543.1727,543.7655,542.6673,542.6673,1569.0
2023-02-14 12:40:00,558.8,559.15,558.26,558.26,1100.0,543.1144,543.4545,542.5895,542.5895,1100.0
2023-02-14 12:50:00,558.1,558.83,557.59,558.36,1020.0,542.434,543.1435,541.9383,542.6867,1020.0
2023-02-14 13:00:00,559.09,562.56,558.91,561.98,6011.0,543.3962,546.7688,543.2213,546.2051,6011.0
2023-02-14 13:10:00,561.68,563.38,561.17,563.38,2404.0,545.9135,547.5658,545.4178,547.5658,2404.0
2023-02-14 13:20:00,562.57,562.57,561.55,562.06,500.0,546.7785,546.7785,545.7872,546.2828,500.0
2023-02-14 13:30:00,562.05,562.78,562.04,562.14,2246.0,546.2731,546.9826,546.2634,546.3606,2246.0
2023-02-14 13:40:00,562.29,563.08,561.75,562.68,1789.0,546.5064,547.2742,545.9815,546.8854,1789.0
2023-02-14 13:50:00,562.9,562.9,562.63,562.63,372.0,547.0993,547.0993,546.8368,546.8368,372.0
2023-02-14 14:00:00,562.03,562.87,560.89,561.83,4675.0,546.2537,547.0701,545.1457,546.0593,4675.0
2023-02-14 14:10:00,562.32,563.04,561.58,563.04,1088.0,546.5355,547.2353,545.8163,547.2353,1088.0
2023-02-14 14:20:00,563.06,563.06,562.16,562.16,800.0,547.2548,547.2548,546.38,546.38,800.0
2023-02-14 14:30:00,562.91,563.7,562.91,563.67,1100.0,547.109,547.8768,547.109,547.8477,1100.0
2023-02-14 14:40:00,563.16,563.77,563.16,563.77,200.0,547.352,547.9448,547.352,547.9448,200.0
2023-02-14 14:50:00,563.84,564.26,563.38,563.82,1549.0,548.0129,548.4211,547.5658,547.9934,1549.0
2023-02-14 15:00:00,564.15,564.15,563.11,563.18,1463.0,548.3142,548.3142,547.3034,547.3714,1463.0
2023-02-14 15:10:00,563.16,563.41,562.58,562.88,1315.0,547.352,547.595,546.7883,547.0798,1315.0
2023-02-14 15:20:00,563.09,563.7,562.92,562.98,1015.0,547.2839,547.8768,547.1187,547.177,1015.0
2023-02-14 15:30:00,562.57,563.4,562.1,562.96,1842.0,546.7785,547.5852,546.3217,547.1576,1842.0
2023-02-14 15:40:00,562.8,563.19,562.56,563.09,2686.0,547.0021,547.3811,546.7688,547.2839,2686.0
2023-02-14 15:50:00,562.74,563.51,561.46,561.47,14426.0,546.9438,547.6921,545.6997,545.7094,14426.0
2023-02-15 09:30:00,555.86,556.2,553.62,554.69,5642.0,540.2569,540.5873,538.0798,539.1197,5642.0
2023-02-15 09:40:00,555.39,557.85,555.39,557.48,4634.0,539.8001,542.191,539.8001,541.8314,4634.0
2023-02-15 09:50:00,556.15,557.53,555.17,557.28,4629.0,540.5387,541.88,539.5863,541.637,4629.0
2023-02-15 10:00:00,558.54,560.83,557.66,559.22,14115.0,542.8617,545.0874,542.0064,543.5226,14115.0
2023-02-15 10:10:00,560.24,562.13,559.34,562.13,1800.0,544.5139,546.3509,543.6392,546.3509,1800.0
2023-02-15 10:20:00,561.88,562.91,559.74,561.88,3902.0,546.1079,547.109,544.028,546.1079,3902.0
2023-02-15 10:30:00,561.41,563.97,561.41,562.8,1200.0,545.6511,548.1392,545.6511,547.0021,1200.0
2023-02-15 10:40:00,563.12,563.69,560.81,561.7,2112.0,547.3131,547.8671,545.0679,545.933,2112.0
2023-02-15 10:50:00,561.32,561.32,560.45,560.45,1400.0,545.5636,545.5636,544.718,544.718,1400.0
2023-02-15 11:00:00,559.7,563.03,559.63,562.45,2337.0,543.9891,547.2256,543.9211,546.6619,2337.0
2023-02-15 11:10:00,562.87,562.89,561.48,561.49,1900.0,547.0701,547.0895,545.7191,545.7288,1900.0
2023-02-15 11:20:00,561.98,562.76,560.98,562.48,2024.0,546.2051,546.9632,545.2332,546.6911,2024.0
2023-02-15 11:30:00,562.67,563.81,561.99,563.5,2800.0,546.8757,547.9837,546.2148,547.6824,2800.0
2023-02-15 11:40:00,563.26,564.44,563.26,564.43,978.0,547.4492,548.596,547.4492,548.5863,978.0
2023-02-15 11:50:00,564.43,564.9,563.78,564.0,1800.0,548.5863,549.0431,547.9546,548.1684,1800.0
2023-02-15 12:00:00,563.62,563.95,562.15,562.15,900.0,547.7991,548.1198,546.3703,546.3703,900.0
2023-02-15 12:10:00,562.39,562.39,561.33,561.42,700.0,546.6036,546.6036,545.5733,545.6608,700.0
2023-02-15 12:20:00,561.04,562.78,560.17,562.78,7033.0,545.2915,546.9826,544.4459,546.9826,7033.0
2023-02-15 12:30:00,562.15,562.16,561.75,561.89,600.0,546.3703,546.38,545.9815,546.1176,600.0
2023-02-15 12:40:00,561.86,562.44,561.62,562.01,2088.0,546.0885,546.6522,545.8552,546.2343,2088.0
2023-02-15 12:50:00,561.99,562.86,561.63,561.91,1149.0,546.2148,547.0604,545.8649,546.1371,1149.0
2023-02-15 13:00:00,562.56,562.56,561.52,562.53,1100.0,546.7688,546.7688,545.758,546.7397,1100.0
2023-02-15 13:10:00,563.31,563.31,562.33,562.33,926.0,547.4978,547.4978,546.5453,546.5453,926.0
2023-02-15 13:20:00,562.98,564.15,562.68,563.95,1418.0,547.177,548.3142,546.8854,548.1198,1418.0
2023-02-15 13:30:00,563.9,563.9,563.22,563.22,1107.0,548.0712,548.0712,547.4103,547.4103,1107.0
2023-02-15 13:40:00,563.31,564.61,563.31,564.61,902.0,547.4978,548.7613,547.4978,548.7613,902.0
2023-02-15 13:50:00,563.8,564.79,563.8,564.71,1400.0,547.974,548.9362,547.974,548.8585,1400.0
2023-02-15 14:00:00,564.73,565.15,563.85,565.14,4500.0,548.8779,549.2861,548.0226,549.2764,4500.0
2023-02-15 14:10:00,565.0,565.63,565.0,565.45,5686.0,549.1403,549.7526,549.1403,549.5777,5686.0
2023-02-15 14:20:00,565.81,566.39,565.66,566.32,4290.0,549.9276,550.4913,549.7818,550.4233,4290.0
2023-02-15 14:30:00,566.15,566.39,565.77,566.0,1880.0,550.258,550.4913,549.8887,550.1123,1880.0
2023-02-15 14:40:00,565.85,566.0,565.53,565.78,2573.0,549.9665,550.1123,549.6554,549.8984,2573.0
2023-02-15 14:50:00,565.42,565.42,564.5,564.71,5621.0,549.5485,549.5485,548.6544,548.8585,5621.0
2023-02-15 15:00:00,564.91,566.13,564.91,566.0,3628.0,549.0528,550.2386,549.0528,550.1123,3628.0
2023-02-15 15:10:00,566.0,566.03,564.5,564.84,6597.0,550.1123,550.1414,548.6544,548.9848,6597.0
2023-02-15 15:20:00,564.8,565.41,564.5,565.24,4277.0,548.9459,549.5388,548.6544,549.3736,4277.0
2023-02-15 15:30:00,565.24,565.86,563.38,563.77,13538.0,549.3736,549.9762,547.5658,547.9448,13538.0
2023-02-15 15:40:00,563.81,564.99,562.19,564.99,9639.0,547.9837,549.1306,546.4092,549.1306,9639.0
2023-02-15 15:50:00,564.97,567.07,564.38,567.07,32700.0,549.1112,551.1522,548.5377,551.1522,32700.0
2023-02-16 09:30:00,553.44,559.21,552.89,556.24,10322.0,539.2472,544.8692,538.7113,541.9754,10322.0
2023-02-16 09:40:00,556.76,559.0,554.47,554.47,7395.0,542.482,544.6646,540.2508,540.2508,7395.0
2023-02-16 09:50:00,555.4,556.1,554.33,555.08,1219.0,541.1569,541.839,540.1143,540.8451,1219.0
2023-02-16 10:00:00,554.74,555.09,553.41,554.6,9818.0,540.5138,540.8549,539.2179,540.3774,9818.0
2023-02-16 10:10:00,556.14,557.02,556.14,556.5,1203.0,541.8779,542.7354,541.8779,542.2287,1203.0
2023-02-16 10:20:00,557.02,558.04,556.22,557.35,2151.0,542.7354,543.7292,541.9559,543.0569,2151.0
2023-02-16 10:30:00,558.13,558.63,556.65,557.91,2000.0,543.8169,544.3041,542.3748,543.6025,2000.0
2023-02-16 10:40:00,557.38,558.95,557.05,558.65,1700.0,543.0861,544.6159,542.7646,544.3236,1700.0
2023-02-16 10:50:00,558.06,558.15,556.09,556.09,2444.0,543.7487,543.8364,541.8292,541.8292,2444.0
2023-02-16 11:00:00,557.27,558.93,557.27,557.47,3710.0,542.9789,544.5964,542.9789,543.1738,3710.0
2023-02-16 11:10:00,558.0,559.76,557.0,559.48,8820.0,543.6902,545.4051,542.7159,545.1323,8820.0
2023-02-16 11:20:00,559.64,560.02,558.56,560.02,1955.0,545.2882,545.6584,544.2359,545.6584,1955.0
2023-02-16 11:30:00,559.68,559.68,558.84,558.84,700.0,545.3271,545.3271,544.5087,544.5087,700.0
2023-02-16 11:40:00,560.18,560.77,559.69,560.59,914.0,545.8143,546.3892,545.3369,546.2138,914.0
2023-02-16 11:50:00,560.25,560.57,560.11,560.19,1000.0,545.8825,546.1943,545.7461,545.8241,1000.0
2023-02-16 12:00:00,559.39,559.4,559.39,559.39,100.0,545.0446,545.0543,545.0446,545.0446,100.0
2023-02-16 12:10:00,559.64,559.73,558.89,558.89,1924.0,545.2882,545.3759,544.5574,544.5574,1924.0
2023-02-16 12:20:00,558.03,559.42,558.03,558.78,1738.0,543.7195,545.0738,543.7195,544.4502,1738.0
2023-02-16 12:30:00,560.0,560.01,560.0,560.0,124.0,545.6389,545.6487,545.6389,545.6389,124.0
2023-02-16 12:40:00,559.63,560.05,559.63,560.05,1050.0,545.2784,545.6877,545.2784,545.6877,1050.0
2023-02-16 12:50:00,558.98,559.14,557.99,558.3,1100.0,544.6451,544.801,543.6805,543.9825,1100.0
2023-02-16 13:00:00,558.75,558.75,557.48,557.87,1226.0,544.421,544.421,543.1836,543.5636,1226.0
2023-02-16 13:10:00,557.44,557.44,556.44,556.44,1126.0,543.1446,543.1446,542.1702,542.1702,1126.0
2023-02-16 13:20:00,556.16,556.28,555.1,555.11,1203.0,541.8974,542.0143,540.8646,540.8743,1203.0
2023-02-16 13:30:00,556.12,556.93,556.12,556.93,900.0,541.8584,542.6477,541.8584,542.6477,900.0
2023-02-16 13:40:00,556.47,557.07,556.4,557.01,1806.0,542.1995,542.7841,542.1313,542.7256,1806.0
2023-02-16 13:50:00,556.2,556.4,556.07,556.23,629.0,541.9364,542.1313,541.8097,541.9656,629.0
2023-02-16 14:00:00,556.92,558.0,556.92,558.0,600.0,542.6379,543.6902,542.6379,543.6902,600.0
2023-02-16 14:10:00,557.6,557.96,557.21,557.96,802.0,543.3005,543.6513,542.9205,543.6513,802.0
2023-02-16 14:20:00,556.48,558.04,556.48,557.76,900.0,542.2092,543.7292,542.2092,543.4564,900.0
2023-02-16 14:30:00,558.1,558.1,557.49,557.71,1900.0,543.7877,543.7877,543.1933,543.4077,1900.0
2023-02-16 14:40:00,557.63,557.63,556.26,556.26,1000.0,543.3297,543.3297,541.9948,541.9948,1000.0
2023-02-16 14:50:00,556.06,556.61,556.04,556.14,2712.0,541.8,542.3359,541.7805,541.8779,2712.0
2023-02-16 15:00:00,556.01,556.1,554.36,554.64,2939.0,541.7513,541.839,540.1436,540.4164,2939.0
2023-02-16 15:10:00,554.57,554.71,553.54,553.54,700.0,540.3482,540.4846,539.3446,539.3446,700.0
2023-02-16 15:20:00,553.34,553.4,552.49,552.52,5537.0,539.1497,539.2082,538.3215,538.3508,5537.0
2023-02-16 15:30:00,552.37,553.66,551.78,553.15,1755.0,538.2046,539.4615,537.6297,538.9646,1755.0
2023-02-16 15:40:00,553.0,553.51,551.76,553.16,3141.0,538.8185,539.3154,537.6103,538.9743,3141.0
2023-02-16 15:50:00,553.06,554.46,552.3,552.99,25539.0,538.8769,540.241,538.1364,538.8087,25539.0
2023-02-17 09:30:00,547.69,550.11,547.01,549.0,9834.0,533.6446,536.0026,532.9821,534.921,9834.0
2023-02-17 09:40:00,547.06,548.99,545.54,545.55,1787.0,533.0308,534.9113,531.5498,531.5595,1787.0
2023-02-17 09:50:00,547.03,547.43,545.47,545.94,3649.0,533.0016,533.3913,531.4816,531.9395,3649.0
2023-02-17 10:00:00,546.07,547.96,545.88,546.2,2231.0,532.0662,533.9077,531.881,532.1928,2231.0
2023-02-17 10:10:00,545.21,548.96,545.07,548.51,8130.0,531.2282,534.8821,531.0918,534.4436,8130.0
2023-02-17 10:20:00,548.86,549.11,545.81,545.81,2000.0,534.7846,535.0282,531.8128,531.8128,2000.0
2023-02-17 10:30:00,545.94,548.04,545.93,547.0,6039.0,531.9395,533.9856,531.9298,532.9723,6039.0
2023-02-17 10:40:00,547.0,547.0,545.62,546.49,2400.0,532.9723,532.9723,531.6277,532.4754,2400.0
2023-02-17 10:50:00,546.06,547.57,546.0,546.79,2471.0,532.0564,533.5277,531.998,532.7677,2471.0
2023-02-17 11:00:00,546.44,547.36,546.44,546.46,3372.0,532.4267,533.3231,532.4267,532.4462,3372.0
2023-02-17 11:10:00,546.81,547.05,543.85,543.87,5100.0,532.7872,533.021,529.9031,529.9226,5100.0
2023-02-17 11:20:00,543.5,543.89,542.38,542.78,2000.0,529.5621,529.9421,528.4708,528.8605,2000.0
2023-02-17 11:30:00,542.8,543.37,541.87,543.0,9628.0,528.88,529.4354,527.9739,529.0749,9628.0
2023-02-17 11:40:00,543.01,543.28,542.39,542.78,2877.0,529.0846,529.3477,528.4805,528.8605,2877.0
2023-02-17 11:50:00,542.5,542.5,541.02,541.32,2999.0,528.5877,528.5877,527.1457,527.438,2999.0
2023-02-17 12:00:00,541.33,544.06,541.32,543.54,6153.0,527.4477,530.1077,527.438,529.6011,6153.0
2023-02-17 12:10:00,543.78,544.32,543.23,543.3,4812.0,529.8349,530.361,529.299,529.3672,4812.0
2023-02-17 12:20:00,543.29,543.3,542.58,542.68,3214.0,529.3575,529.3672,528.6657,528.7631,3214.0
2023-02-17 12:30:00,542.61,542.68,541.09,541.43,3712.0,528.6949,528.7631,527.2139,527.5452,3712.0
2023-02-17 12:40:00,541.1,541.48,539.4,539.4,3800.0,527.2236,527.5939,525.5672,525.5672,3800.0
2023-02-17 12:50:00,539.82,540.22,538.49,539.89,4149.0,525.9764,526.3662,524.6806,526.0447,4149.0
2023-02-17 13:00:00,539.88,541.68,539.63,541.38,21483.0,526.0349,527.7888,525.7913,527.4964,21483.0
2023-02-17 13:10:00,541.4,542.69,541.38,542.19,3804.0,527.5159,528.7728,527.4964,528.2857,3804.0
2023-02-17 13:20:00,541.97,541.97,540.02,540.71,1998.0,528.0713,528.0713,526.1713,526.8436,1998.0
2023-02-17 13:30:00,540.5,541.28,540.0,540.68,6703.0,526.639,527.399,526.1518,526.8144,6703.0
2023-02-17 13:40:00,541.22,541.94,540.84,541.2,4100.0,527.3405,528.0421,526.9703,527.3211,4100.0
2023-02-17 13:50:00,541.2,541.2,540.26,540.58,2582.0,527.3211,527.3211,526.4052,526.717,2582.0
2023-02-17 14:00:00,540.89,542.24,540.66,542.0,4011.0,527.019,528.3344,526.7949,528.1005,4011.0
2023-02-17 14:10:00,541.8,542.31,541.09,541.62,4108.0,527.9057,528.4026,527.2139,527.7303,4108.0
2023-02-17 14:20:00,541.94,542.95,541.71,542.54,4779.0,528.0421,529.0262,527.818,528.6267,4779.0
2023-02-17 14:30:00,542.45,543.26,542.2,543.25,3412.0,528.539,529.3282,528.2954,529.3185,3412.0
2023-02-17 14:40:00,543.01,543.54,542.28,543.54,4050.0,529.0846,529.6011,528.3734,529.6011,4050.0
2023-02-17 14:50:00,543.2,544.16,543.19,543.94,4196.0,529.2698,530.2052,529.26,529.9908,4196.0
2023-02-17 15:00:00,543.97,544.16,542.45,543.02,6117.0,530.02,530.2052,528.539,529.0944,6117.0
2023-02-17 15:10:00,543.3,543.46,542.64,543.0,3700.0,529.3672,529.5231,528.7241,529.0749,3700.0
2023-02-17 15:20:00,543.06,543.35,541.86,541.86,9748.0,529.1334,529.4159,527.9641,527.9641,9748.0
2023-02-17 15:30:00,542.19,543.9,541.96,543.08,18755.0,528.2857,529.9518,528.0616,529.1528,18755.0
2023-02-17 15:40:00,543.11,544.22,542.32,542.32,17783.0,529.1821,530.2636,528.4123,528.4123,17783.0
2023-02-17 15:50:00,542.59,544.84,542.59,544.83,30308.0,528.6754,530.8677,528.6754,530.858,30308.0
2023-02-21 09:30:00,535.7,537.91,534.28,537.38,7124.0,521.9621,524.1154,520.5785,523.599,7124.0
2023-02-21 09:40:00,537.09,537.33,531.29,533.68,8131.0,523.3165,523.5503,517.6652,519.9939,8131.0
2023-02-21 09:50:00,532.01,536.28,531.61,533.58,5136.0,518.3667,522.5272,517.977,519.8965,5136.0
2023-02-21 10:00:00,534.42,534.44,532.4,533.92,2114.0,520.7149,520.7344,518.7467,520.2278,2114.0
2023-02-21 10:10:00,534.0,537.12,533.74,534.54,24988.0,520.3057,523.3457,520.0524,520.8319,24988.0
2023-02-21 10:20:00,534.54,534.56,528.29,528.29,20028.0,520.8319,520.8513,514.7421,514.7421,20028.0
2023-02-21 10:30:00,529.13,530.7,528.63,530.7,1575.0,515.5606,517.0903,515.0734,517.0903,1575.0
2023-02-21 10:40:00,531.63,531.63,529.95,529.96,835.0,517.9965,517.9965,516.3596,516.3693,835.0
2023-02-21 10:50:00,530.47,530.87,528.22,529.59,5394.0,516.8662,517.256,514.6739,516.0088,5394.0
2023-02-21 11:00:00,530.87,532.0,529.01,529.77,6594.0,517.256,518.357,515.4437,516.1842,6594.0
2023-02-21 11:10:00,528.39,528.58,527.36,528.24,2500.0,514.8396,515.0247,513.836,514.6934,2500.0
2023-02-21 11:20:00,528.95,529.77,528.38,528.38,2152.0,515.3852,516.1842,514.8298,514.8298,2152.0
2023-02-21 11:30:00,527.35,528.07,527.35,527.56,1297.0,513.8262,514.5278,513.8262,514.0309,1297.0
2023-02-21 11:40:00,527.31,528.25,527.01,527.48,1197.0,513.7873,514.7032,513.495,513.9529,1197.0
2023-02-21 11:50:00,527.32,527.61,526.74,527.61,1195.0,513.797,514.0796,513.2319,514.0796,1195.0
2023-02-21 12:00:00,526.52,526.97,526.36,526.97,1041.0,513.0175,513.456,512.8616,513.456,1041.0
2023-02-21 12:10:00,526.5,526.5,525.88,525.93,6127.0,512.998,512.998,512.3939,512.4427,6127.0
2023-02-21 12:20:00,525.93,526.05,525.77,525.77,1100.0,512.4427,512.5596,512.2868,512.2868,1100.0
2023-02-21 12:30:00,525.64,526.42,525.35,525.56,1711.0,512.1601,512.9201,511.8775,512.0821,1711.0
2023-02-21 12:40:00,525.57,526.49,525.28,525.99,1635.0,512.0919,512.9883,511.8093,512.5011,1635.0
2023-02-21 12:50:00,526.65,527.09,526.47,526.48,717.0,513.1442,513.5729,512.9688,512.9786,717.0
2023-02-21 13:00:00,527.06,527.06,525.38,525.38,905.0,513.5437,513.5437,511.9068,511.9068,905.0
2023-02-21 13:10:00,524.68,525.45,524.37,525.29,1249.0,511.2247,511.975,510.9227,511.8191,1249.0
2023-02-21 13:20:00,525.33,525.33,524.28,524.34,1251.0,511.858,511.858,510.835,510.8934,1251.0
2023-02-21 13:30:00,524.23,524.87,524.08,524.82,2490.0,510.7863,511.4098,510.6401,511.3611,2490.0
2023-02-21 13:40:00,524.85,525.45,524.84,525.45,1047.0,511.3904,511.975,511.3806,511.975,1047.0
2023-02-21 13:50:00,525.46,525.46,524.58,524.94,1926.0,511.9847,511.9847,511.1273,511.478,1926.0
2023-02-21 14:00:00,524.88,525.24,524.53,524.83,2437.0,511.4196,511.7703,511.0786,511.3709,2437.0
2023-02-21 14:10:00,524.63,524.94,524.08,524.94,1117.0,511.176,511.478,510.6401,511.478,1117.0
2023-02-21 14:20:00,524.74,525.56,524.48,525.42,1142.0,511.2832,512.0821,511.0298,511.9457,1142.0
2023-02-21 14:30:00,525.91,526.47,525.15,525.15,1812.0,512.4232,512.9688,511.6827,511.6827,1812.0
2023-02-21 14:40:00,525.48,526.73,524.93,526.0,68550.0,512.0042,513.2221,511.4683,512.5109,68550.0
2023-02-21 14:50:00,526.32,526.79,525.72,526.11,3721.0,512.8227,513.2806,512.238,512.618,3721.0
2023-02-21 15:00:00,526.47,526.96,525.61,525.61,15939.0,512.9688,513.4462,512.1309,512.1309,15939.0
2023-02-21 15:10:00,525.87,526.35,525.48,525.74,6489.0,512.3842,512.8519,512.0042,512.2575,6489.0
2023-02-21 15:20:00,525.43,525.78,524.82,525.65,7153.0,511.9555,512.2965,511.3611,512.1698,7153.0
2023-02-21 15:30:00,525.66,526.05,524.08,524.64,26001.0,512.1796,512.5596,510.6401,511.1857,26001.0
2023-02-21 15:40:00,524.92,525.0,523.41,524.23,28697.0,511.4586,511.5365,509.9873,510.7863,28697.0
2023-02-21 15:50:00,523.96,525.24,523.09,524.86,51219.0,510.5232,511.7703,509.6755,511.4001,51219.0
2023-02-22 09:30:00,527.49,527.79,524.4,524.43,4450.0,513.9626,514.255,510.9519,510.9811,4450.0
2023-02-22 09:40:00,524.21,525.9,524.21,524.71,1918.0,510.7668,512.4134,510.7668,511.2539,1918.0
2023-02-22 09:50:00,525.47,525.86,523.82,524.36,4876.0,511.9945,512.3745,510.3868,510.9129,4876.0
2023-02-22 10:00:00,523.88,524.29,523.48,523.48,1835.0,510.4452,510.8447,510.0555,510.0555,1835.0
2023-02-22 10:10:00,523.46,524.3,522.78,524.3,5123.0,510.036,510.8545,509.3734,510.8545,5123.0
2023-02-22 10:20:00,523.64,524.64,522.71,523.5,5416.0,510.2114,511.1857,509.3052,510.075,5416.0
2023-02-22 10:30:00,523.27,523.27,521.99,522.26,1372.0,509.8509,509.8509,508.6037,508.8668,1372.0
2023-02-22 10:40:00,522.73,523.78,522.73,523.45,2440.0,509.3247,510.3478,509.3247,510.0263,2440.0
2023-02-22 10:50:00,523.8,525.04,523.8,524.64,1300.0,510.3673,511.5755,510.3673,511.1857,1300.0
2023-02-22 11:00:00,524.64,526.32,524.38,525.31,2806.0,511.1857,512.8227,510.9324,511.8386,2806.0
2023-02-22 11:10:00,524.77,524.78,523.41,523.94,1656.0,511.3124,511.3221,509.9873,510.5037,1656.0
2023-02-22 11:20:00,524.0,524.31,522.5,523.38,3100.0,510.5621,510.8642,509.1006,509.958,3100.0
2023-02-22 11:30:00,523.16,524.18,523.15,523.78,6092.0,509.7437,510.7375,509.7339,510.3478,6092.0
2023-02-22 11:40:00,523.93,523.99,523.37,523.37,1278.0,510.4939,510.5524,509.9483,509.9483,1278.0
2023-02-22 11:50:00,523.6,523.73,523.32,523.73,600.0,510.1724,510.2991,509.8996,510.2991,600.0
2023-02-22 12:00:00,523.4,524.03,522.77,523.69,8304.0,509.9775,510.5914,509.3637,510.2601,8304.0
2023-02-22 12:10:00,522.8,523.42,522.44,523.42,2326.0,509.3929,509.997,509.0422,509.997,2326.0
2023-02-22 12:20:00,523.17,523.99,522.98,523.9,8417.0,509.7534,510.5524,509.5683,510.4647,8417.0
2023-02-22 12:30:00,524.45,524.8,523.74,524.54,3540.0,511.0006,511.3416,510.3088,511.0883,3540.0
2023-02-22 12:40:00,524.47,525.2,524.33,524.33,4094.0,511.0201,511.7314,510.8837,510.8837,4094.0
2023-02-22 12:50:00,524.53,524.66,524.15,524.32,4440.0,511.0786,511.2052,510.7083,510.8739,4440.0
2023-02-22 13:00:00,523.97,524.79,523.68,524.62,2455.0,510.5329,511.3319,510.2504,511.1662,2455.0
2023-02-22 13:10:00,524.47,525.0,524.47,524.86,3950.0,511.0201,511.5365,511.0201,511.4001,3950.0
2023-02-22 13:20:00,524.71,525.35,524.46,525.27,4475.0,511.2539,511.8775,511.0104,511.7996,4475.0
2023-02-22 13:30:00,524.97,524.97,523.95,524.91,4431.0,511.5073,511.5073,510.5134,511.4488,4431.0
2023-02-22 13:40:00,524.69,524.82,524.51,524.82,1400.0,511.2345,511.3611,511.0591,511.3611,1400.0
2023-02-22 13:50:00,524.65,524.66,523.71,524.27,3347.0,511.1955,511.2052,510.2796,510.8252,3347.0
2023-02-22 14:00:00,524.15,524.88,522.42,522.99,3776.0,510.7083,511.4196,509.0227,509.5781,3776.0
2023-02-22 14:10:00,522.16,522.48,521.1,522.48,2484.0,508.7693,509.0811,507.7365,509.0811,2484.0
2023-02-22 14:20:00,522.26,522.52,521.28,522.37,5360.0,508.8668,509.1201,507.9119,508.974,5360.0
2023-02-22 14:30:00,521.67,521.67,520.61,521.55,1743.0,508.2919,508.2919,507.2591,508.175,1743.0
2023-02-22 14:40:00,521.63,521.74,520.12,520.43,1101.0,508.2529,508.3601,506.7817,507.0837,1101.0
2023-02-22 14:50:00,521.13,522.26,520.85,521.38,15896.0,507.7657,508.8668,507.4929,508.0093,15896.0
2023-02-22 15:00:00,521.5,522.51,521.15,522.17,8083.0,508.1263,509.1104,507.7852,508.7791,8083.0
2023-02-22 15:10:00,522.46,523.1,521.84,522.49,5274.0,509.0616,509.6852,508.4575,509.0909,5274.0
2023-02-22 15:20:00,521.94,522.91,521.72,521.98,2719.0,508.555,509.5001,508.3406,508.594,2719.0
2023-02-22 15:30:00,521.64,522.56,521.64,521.96,5592.0,508.2627,509.1591,508.2627,508.5745,5592.0
2023-02-22 15:40:00,522.17,522.33,521.49,521.57,5281.0,508.7791,508.935,508.1165,508.1945,5281.0
2023-02-22 15:50:00,521.45,524.36,521.42,524.35,12009.0,508.0775,510.9129,508.0483,510.9032,12009.0
2023-02-23 09:30:00,529.06,529.06,525.29,527.96,3235.0,515.4924,515.4924,511.8191,514.4206,3235.0
2023-02-23 09:40:00,527.5,530.16,527.5,530.03,855.0,513.9724,516.5642,513.9724,516.4375,855.0
2023-02-23 09:50:00,529.42,530.47,529.14,529.14,1200.0,515.8432,516.8662,515.5703,515.5703,1200.0
2023-02-23 10:00:00,530.05,530.06,526.54,527.19,5762.0,516.457,516.4667,513.037,513.6703,5762.0
2023-02-23 10:10:00,527.89,529.15,526.88,526.88,853.0,514.3524,515.5801,513.3683,513.3683,853.0
2023-02-23 10:20:00,527.49,527.74,527.49,527.74,200.0,513.9626,514.2062,513.9626,514.2062,200.0
2023-02-23 10:30:00,527.5,529.73,527.39,528.95,2610.0,513.9724,516.1452,513.8652,515.3852,2610.0
2023-02-23 10:40:00,528.95,529.03,526.5,526.5,2180.0,515.3852,515.4632,512.998,512.998,2180.0
2023-02-23 10:50:00,524.58,525.81,524.58,525.64,2174.0,511.1273,512.3257,511.1273,512.1601,2174.0
2023-02-23 11:00:00,525.65,525.66,524.57,524.69,3793.0,512.1698,512.1796,511.1175,511.2345,3793.0
2023-02-23 11:10:00,524.94,525.94,523.65,523.68,5724.0,511.478,512.4524,510.2211,510.2504,5724.0
2023-02-23 11:20:00,523.39,523.39,522.13,522.44,1397.0,509.9678,509.9678,508.7401,509.0422,1397.0
2023-02-23 11:30:00,522.34,522.85,520.87,521.17,1600.0,508.9447,509.4416,507.5124,507.8047,1600.0
2023-02-23 11:40:00,520.34,521.25,520.0,521.13,696.0,506.996,507.8827,506.6647,507.7657,696.0
2023-02-23 11:50:00,520.39,520.39,520.12,520.13,500.0,507.0447,507.0447,506.7817,506.7914,500.0
2023-02-23 12:00:00,519.88,519.88,519.86,519.87,300.0,506.5478,506.5478,506.5283,506.5381,300.0
2023-02-23 12:10:00,519.95,521.42,519.67,521.42,1302.0,506.616,508.0483,506.3432,508.0483,1302.0
2023-02-23 12:20:00,520.76,521.69,520.76,521.32,906.0,507.4052,508.3114,507.4052,507.9509,906.0
2023-02-23 12:30:00,521.25,521.78,520.69,521.26,2026.0,507.8827,508.3991,507.337,507.8924,2026.0
2023-02-23 12:40:00,520.69,521.05,520.69,520.8,508.0,507.337,507.6878,507.337,507.4442,508.0
2023-02-23 12:50:00,521.25,522.49,521.25,521.88,605.0,507.8827,509.0909,507.8827,508.4965,605.0
2023-02-23 13:00:00,522.49,522.49,521.73,521.82,1124.0,509.0909,509.0909,508.3504,508.4381,1124.0
2023-02-23 13:10:00,521.24,521.72,521.23,521.72,204.0,507.8729,508.3406,507.8632,508.3406,204.0
2023-02-23 13:20:00,521.65,521.65,521.54,521.54,200.0,508.2724,508.2724,508.1652,508.1652,200.0
2023-02-23 13:30:00,521.98,522.73,521.98,522.5,525.0,508.594,509.3247,508.594,509.1006,525.0
2023-02-23 13:40:00,522.92,523.65,522.92,523.64,1214.0,509.5098,510.2211,509.5098,510.2114,1214.0
2023-02-23 13:50:00,524.57,524.57,524.57,524.57,116.0,511.1175,511.1175,511.1175,511.1175,116.0
2023-02-23 14:00:00,524.33,524.71,524.33,524.71,314.0,510.8837,511.2539,510.8837,511.2539,314.0
2023-02-23 14:10:00,524.75,525.98,524.75,525.98,700.0,511.2929,512.4914,511.2929,512.4914,700.0
2023-02-23 14:20:00,526.06,526.38,525.99,525.99,902.0,512.5693,512.8811,512.5011,512.5011,902.0
2023-02-23 14:30:00,526.64,527.06,526.57,526.87,801.0,513.1344,513.5437,513.0662,513.3585,801.0
2023-02-23 14:40:00,526.72,527.0,526.62,526.62,500.0,513.2124,513.4852,513.115,513.115,500.0
2023-02-23 14:50:00,526.76,527.2,526.37,526.37,612.0,513.2514,513.6801,512.8714,512.8714,612.0
2023-02-23 15:00:00,527.16,528.04,526.56,527.12,7242.0,513.6411,514.4985,513.0565,513.6021,7242.0
2023-02-23 15:10:00,526.94,527.55,526.86,526.86,3195.0,513.4268,514.0211,513.3488,513.3488,3195.0
2023-02-23 15:20:00,526.94,528.08,526.75,528.08,1329.0,513.4268,514.5375,513.2416,514.5375,1329.0
2023-02-23 15:30:00,527.89,528.67,527.89,528.44,1104.0,514.3524,515.1124,514.3524,514.8883,1104.0
2023-02-23 15:40:00,528.39,528.82,527.66,527.66,1678.0,514.8396,515.2585,514.1283,514.1283,1678.0
2023-02-23 15:50:00,527.32,528.37,527.32,527.62,7100.0,513.797,514.8201,513.797,514.0893,7100.0
2023-02-24 09:30:00,520.14,522.12,520.14,520.25,3767.0,506.8011,508.7304,506.8011,506.9083,3767.0
2023-02-24 09:40:00,519.72,519.72,512.82,515.08,4191.0,506.3919,506.3919,499.6689,501.8709,4191.0
2023-02-24 09:50:00,515.97,517.47,515.01,517.21,1118.0,502.7381,504.1996,501.8027,503.9463,1118.0
2023-02-24 10:00:00,517.6,517.6,515.69,516.42,830.0,504.3263,504.3263,502.4653,503.1765,830.0
2023-02-24 10:10:00,515.68,516.11,513.52,515.79,2900.0,502.4555,502.8745,500.3509,502.5627,2900.0
2023-02-24 10:20:00,515.8,517.82,515.1,517.61,7622.0,502.5724,504.5406,501.8904,504.336,7622.0
2023-02-24 10:30:00,517.79,517.79,515.12,515.89,11886.0,504.5114,504.5114,501.9099,502.6601,11886.0
2023-02-24 10:40:00,515.92,515.92,513.7,513.7,3597.0,502.6894,502.6894,500.5263,500.5263,3597.0
2023-02-24 10:50:00,513.5,513.5,512.02,513.18,2862.0,500.3314,500.3314,498.8894,500.0196,2862.0
2023-02-24 11:00:00,513.63,515.5,513.45,515.5,1801.0,500.4581,502.2801,500.2827,502.2801,1801.0
2023-02-24 11:10:00,515.84,517.3,515.54,517.3,1551.0,502.6114,504.034,502.3191,504.034,1551.0
2023-02-24 11:20:00,516.63,518.18,516.63,517.95,1507.0,503.3812,504.8914,503.3812,504.6673,1507.0
2023-02-24 11:30:00,517.36,518.09,516.1,516.1,600.0,504.0924,504.8037,502.8647,502.8647,600.0
2023-02-24 11:40:00,516.32,518.88,516.31,518.3,1900.0,503.0791,505.5735,503.0694,505.0083,1900.0
2023-02-24 11:50:00,518.43,519.55,518.42,518.47,1125.0,505.135,506.2263,505.1252,505.174,1125.0
2023-02-24 12:00:00,518.3,518.3,516.81,516.81,600.0,505.0083,505.0083,503.5565,503.5565,600.0
2023-02-24 12:10:00,517.59,517.74,517.2,517.71,1207.0,504.3165,504.4627,503.9365,504.4335,1207.0
2023-02-24 12:20:00,517.63,517.63,516.22,516.7,921.0,504.3555,504.3555,502.9817,503.4494,921.0
2023-02-24 12:30:00,516.99,516.99,516.2,516.2,633.0,503.7319,503.7319,502.9622,502.9622,633.0
2023-02-24 12:40:00,516.27,516.61,515.16,515.52,712.0,503.0304,503.3617,501.9488,502.2996,712.0
2023-02-24 12:50:00,515.53,515.54,515.17,515.32,603.0,502.3094,502.3191,501.9586,502.1047,603.0
2023-02-24 13:00:00,514.93,514.93,514.14,514.14,1300.0,501.7247,501.7247,500.955,500.955,1300.0
2023-02-24 13:10:00,514.34,515.16,514.34,515.16,1100.0,501.1499,501.9488,501.1499,501.9488,1100.0
2023-02-24 13:20:00,515.22,515.89,515.21,515.62,900.0,502.0073,502.6601,501.9976,502.3971,900.0
2023-02-24 13:30:00,514.84,515.24,514.67,515.24,737.0,501.6371,502.0268,501.4714,502.0268,737.0
2023-02-24 13:40:00,515.85,517.39,515.85,517.37,727.0,502.6212,504.1217,502.6212,504.1022,727.0
2023-02-24 13:50:00,517.37,518.03,516.89,517.22,3932.0,504.1022,504.7452,503.6345,503.956,3932.0
2023-02-24 14:00:00,517.25,518.28,517.25,517.89,3000.0,503.9853,504.9888,503.9853,504.6088,3000.0
2023-02-24 14:10:00,518.11,518.59,517.45,518.52,3782.0,504.8232,505.2909,504.1801,505.2227,3782.0
2023-02-24 14:20:00,518.48,518.9,518.06,518.14,4202.0,505.1837,505.5929,504.7745,504.8524,4202.0
2023-02-24 14:30:00,518.23,518.23,517.11,517.61,2200.0,504.9401,504.9401,503.8488,504.336,2200.0
2023-02-24 14:40:00,517.61,518.97,517.2,518.97,2526.0,504.336,505.6611,503.9365,505.6611,2526.0
2023-02-24 14:50:00,519.38,520.65,519.38,520.3,4670.0,506.0606,507.2981,506.0606,506.957,4670.0
2023-02-24 15:00:00,520.32,520.87,519.82,520.86,7697.0,506.9765,507.5124,506.4893,507.5027,7697.0
2023-02-24 15:10:00,520.85,520.85,519.46,519.89,4056.0,507.4929,507.4929,506.1386,506.5575,4056.0
2023-02-24 15:20:00,520.17,520.98,519.94,520.12,6924.0,506.8304,507.6196,506.6063,506.7817,6924.0
2023-02-24 15:30:00,520.02,520.02,518.45,518.52,5498.0,506.6842,506.6842,505.1545,505.2227,5498.0
2023-02-24 15:40:00,518.54,518.86,517.65,518.02,12268.0,505.2422,505.554,504.375,504.7355,12268.0
2023-02-24 15:50:00,518.17,519.29,517.36,518.42,23345.0,504.8817,505.9729,504.0924,505.1252,23345.0
2023-02-27 09:30:00,526.0,526.51,525.38,525.46,5062.0,512.5109,513.0078,511.9068,511.9847,5062.0
2023-02-27 09:40:00,526.25,526.25,524.7,524.91,6000.0,512.7544,512.7544,511.2442,511.4488,6000.0
2023-02-27 09:50:00,525.68,526.21,523.7,526.21,4439.0,512.1991,512.7155,510.2698,512.7155,4439.0
2023-02-27 10:00:00,528.01,528.01,526.74,527.7,3138.0,514.4693,514.4693,513.2319,514.1673,3138.0
2023-02-27 10:10:00,527.87,529.99,527.38,529.59,5251.0,514.3329,516.3985,513.8555,516.0088,5251.0
2023-02-27 10:20:00,529.7,530.69,528.86,529.89,2998.0,516.116,517.0806,515.2975,516.3011,2998.0
2023-02-27 10:30:00,529.5,529.5,525.8,525.8,7078.0,515.9211,515.9211,512.316,512.316,7078.0
2023-02-27 10:40:00,525.71,525.71,524.5,524.75,900.0,512.2283,512.2283,511.0493,511.2929,900.0
2023-02-27 10:50:00,525.05,525.05,524.11,524.82,1311.0,511.5852,511.5852,510.6693,511.3611,1311.0
2023-02-27 11:00:00,525.2,527.0,525.19,526.57,2589.0,511.7314,513.4852,511.7216,513.0662,2589.0
2023-02-27 11:10:00,526.85,526.85,525.34,525.36,2688.0,513.3391,513.3391,511.8678,511.8873,2688.0
2023-02-27 11:20:00,525.89,526.52,525.77,526.12,2295.0,512.4037,513.0175,512.2868,512.6278,2295.0
2023-02-27 11:30:00,526.27,526.27,524.7,525.96,2700.0,512.7739,512.7739,511.2442,512.4719,2700.0
2023-02-27 11:40:00,525.96,526.52,525.67,526.52,1860.0,512.4719,513.0175,512.1893,513.0175,1860.0
2023-02-27 11:50:00,526.51,526.99,526.32,526.38,5784.0,513.0078,513.4755,512.8227,512.8811,5784.0
2023-02-27 12:00:00,526.73,526.98,525.12,525.12,3389.0,513.2221,513.4657,511.6534,511.6534,3389.0
2023-02-27 12:10:00,524.94,525.89,524.76,525.68,1500.0,511.478,512.4037,511.3027,512.1991,1500.0
2023-02-27 12:20:00,525.41,525.85,525.41,525.84,780.0,511.936,512.3647,511.936,512.355,780.0
2023-02-27 12:30:00,526.0,526.53,526.0,526.52,1225.0,512.5109,513.0273,512.5109,513.0175,1225.0
2023-02-27 12:40:00,526.19,527.02,526.13,526.87,3681.0,512.696,513.5047,512.6375,513.3585,3681.0
2023-02-27 12:50:00,526.75,526.87,526.68,526.87,1844.0,513.2416,513.3585,513.1734,513.3585,1844.0
2023-02-27 13:00:00,526.79,527.12,526.4,526.85,2898.0,513.2806,513.6021,512.9006,513.3391,2898.0
2023-02-27 13:10:00,527.01,527.47,527.01,527.12,2732.0,513.495,513.9432,513.495,513.6021,2732.0
2023-02-27 13:20:00,527.3,527.3,526.51,526.51,871.0,513.7775,513.7775,513.0078,513.0078,871.0
2023-02-27 13:30:00,526.91,526.91,526.34,526.34,1574.0,513.3975,513.3975,512.8421,512.8421,1574.0
2023-02-27 13:40:00,526.14,526.31,525.54,525.54,1961.0,512.6473,512.8129,512.0627,512.0627,1961.0
2023-02-27 13:50:00,525.54,527.22,525.26,527.07,2764.0,512.0627,513.6996,511.7898,513.5534,2764.0
2023-02-27 14:00:00,527.73,528.82,527.73,528.4,2482.0,514.1965,515.2585,514.1965,514.8493,2482.0
2023-02-27 14:10:00,527.72,527.72,525.74,525.74,1530.0,514.1868,514.1868,512.2575,512.2575,1530.0
2023-02-27 14:20:00,525.74,526.58,525.74,526.42,1368.0,512.2575,513.076,512.2575,512.9201,1368.0
2023-02-27 14:30:00,526.87,527.87,526.87,527.87,1841.0,513.3585,514.3329,513.3585,514.3329,1841.0
2023-02-27 14:40:00,527.63,527.82,525.86,526.1,3792.0,514.0991,514.2842,512.3745,512.6083,3792.0
2023-02-27 14:50:00,526.07,526.34,525.77,526.18,2452.0,512.5791,512.8421,512.2868,512.6862,2452.0
2023-02-27 15:00:00,526.04,526.84,526.03,526.21,3273.0,512.5498,513.3293,512.5401,512.7155,3273.0
2023-02-27 15:10:00,525.86,526.11,525.17,525.17,1581.0,512.3745,512.618,511.7021,511.7021,1581.0
2023-02-27 15:20:00,524.72,524.76,524.07,524.73,3702.0,511.2637,511.3027,510.6304,511.2734,3702.0
2023-02-27 15:30:00,524.45,525.07,524.19,524.61,5198.0,511.0006,511.6047,510.7473,511.1565,5198.0
2023-02-27 15:40:00,524.61,525.25,523.86,524.4,13425.0,511.1565,511.7801,510.4257,510.9519,13425.0
2023-02-27 15:50:00,524.53,526.68,524.36,526.11,26357.0,511.0786,513.1734,510.9129,512.618,26357.0
2023-02-28 09:30:00,525.9,525.9,524.25,524.67,4272.0,512.4134,512.4134,510.8057,511.215,4272.0
2023-02-28 09:40:00,524.92,530.07,524.92,527.48,1008.0,511.4586,516.4765,511.4586,513.9529,1008.0
2023-02-28 09:50:00,527.92,528.65,526.92,526.92,1898.0,514.3816,515.0929,513.4073,513.4073,1898.0
2023-02-28 10:00:00,527.06,528.49,526.61,527.25,508.0,513.5437,514.937,513.1052,513.7288,508.0
2023-02-28 10:10:00,526.51,527.34,525.67,527.34,1846.0,513.0078,513.8165,512.1893,513.8165,1846.0
2023-02-28 10:20:00,527.05,529.36,526.76,526.76,5891.0,513.5339,515.7847,513.2514,513.2514,5891.0
2023-02-28 10:30:00,527.01,528.39,527.01,528.39,1108.0,513.495,514.8396,513.495,514.8396,1108.0
2023-02-28 10:40:00,527.93,529.35,527.93,528.06,400.0,514.3914,515.7749,514.3914,514.518,400.0
2023-02-28 10:50:00,527.1,528.68,527.09,528.5,1242.0,513.5827,515.1221,513.5729,514.9467,1242.0
2023-02-28 11:00:00,529.14,529.99,529.14,529.99,2564.0,515.5703,516.3985,515.5703,516.3985,2564.0
2023-02-28 11:10:00,529.0,529.57,528.62,528.7,1323.0,515.4339,515.9893,515.0637,515.1416,1323.0
2023-02-28 11:20:00,528.95,529.49,528.69,529.17,900.0,515.3852,515.9114,515.1319,515.5996,900.0
2023-02-28 11:30:00,529.08,529.31,528.68,529.09,825.0,515.5119,515.736,515.1221,515.5216,825.0
2023-02-28 11:40:00,529.0,529.07,528.29,528.45,1015.0,515.4339,515.5021,514.7421,514.898,1015.0
2023-02-28 11:50:00,528.72,530.23,528.66,530.23,1424.0,515.1611,516.6324,515.1026,516.6324,1424.0
2023-02-28 12:00:00,530.48,531.19,530.33,530.52,1419.0,516.876,517.5678,516.7298,516.9149,1419.0
2023-02-28 12:10:00,531.07,531.45,531.07,531.41,1050.0,517.4508,517.8211,517.4508,517.7821,1050.0
2023-02-28 12:20:00,531.89,531.89,531.53,531.53,200.0,518.2498,518.2498,517.899,517.899,200.0
2023-02-28 12:30:00,531.89,531.9,530.1,530.11,1388.0,518.2498,518.2596,516.5057,516.5155,1388.0
2023-02-28 12:40:00,530.15,531.3,530.15,531.3,1809.0,516.5544,517.6749,516.5544,517.6749,1809.0
2023-02-28 12:50:00,531.36,531.48,531.31,531.38,537.0,517.7334,517.8503,517.6847,517.7529,537.0
2023-02-28 13:00:00,531.42,531.84,531.3,531.84,719.0,517.7919,518.2011,517.6749,518.2011,719.0
2023-02-28 13:10:00,531.28,531.28,530.47,530.48,402.0,517.6555,517.6555,516.8662,516.876,402.0
2023-02-28 13:20:00,530.15,531.09,530.15,530.76,1100.0,516.5544,517.4703,516.5544,517.1488,1100.0
2023-02-28 13:30:00,531.18,531.85,531.04,531.42,4950.0,517.558,518.2108,517.4216,517.7919,4950.0
2023-02-28 13:40:00,531.42,531.42,530.82,530.82,5896.0,517.7919,517.7919,517.2073,517.2073,5896.0
2023-02-28 13:50:00,530.83,530.83,528.6,528.6,1901.0,517.217,517.217,515.0442,515.0442,1901.0
2023-02-28 14:00:00,528.67,529.44,527.46,527.46,1561.0,515.1124,515.8626,513.9334,513.9334,1561.0
2023-02-28 14:10:00,527.01,527.04,525.7,526.3,3704.0,513.495,513.5242,512.2186,512.8032,3704.0
2023-02-28 14:20:00,525.72,525.72,524.45,524.83,834.0,512.238,512.238,511.0006,511.3709,834.0
2023-02-28 14:30:00,524.65,524.93,524.4,524.84,1473.0,511.1955,511.4683,510.9519,511.3806,1473.0
2023-02-28 14:40:00,524.37,525.17,524.25,525.08,2915.0,510.9227,511.7021,510.8057,511.6145,2915.0
2023-02-28 14:50:00,524.76,524.77,524.28,524.28,508.0,511.3027,511.3124,510.835,510.835,508.0
2023-02-28 15:00:00,523.67,523.67,522.48,522.67,1421.0,510.2406,510.2406,509.0811,509.2663,1421.0
2023-02-28 15:10:00,523.14,523.92,522.61,523.81,5501.0,509.7242,510.4842,509.2078,510.377,5501.0
2023-02-28 15:20:00,523.81,523.82,522.14,523.3,5236.0,510.377,510.3868,508.7498,509.8801,5236.0
2023-02-28 15:30:00,522.52,522.84,521.46,522.72,5848.0,509.1201,509.4319,508.0873,509.315,5848.0
2023-02-28 15:40:00,522.36,523.07,521.77,521.78,5096.0,508.9642,509.656,508.3893,508.3991,5096.0
2023-02-28 15:50:00,521.63,522.59,521.14,521.14,27423.0,508.2529,509.1883,507.7755,507.7755,27423.0
2023-03-01 09:30:00,519.22,521.1,518.38,519.3,4477.0,505.9047,507.7365,505.0863,505.9827,4477.0
2023-03-01 09:40:00,519.16,520.49,515.26,520.49,4572.0,505.8463,507.1422,502.0463,507.1422,4572.0
2023-03-01 09:50:00,521.45,521.45,518.76,518.76,1401.0,508.0775,508.0775,505.4565,505.4565,1401.0
2023-03-01 10:00:00,522.49,522.49,518.09,518.9,3862.0,509.0909,509.0909,504.8037,505.5929,3862.0
2023-03-01 10:10:00,518.11,518.11,516.48,517.36,1600.0,504.8232,504.8232,503.235,504.0924,1600.0
2023-03-01 10:20:00,517.6,518.84,517.56,517.89,2551.0,504.3263,505.5345,504.2873,504.6088,2551.0
2023-03-01 10:30:00,517.56,519.14,517.4,518.76,4314.0,504.2873,505.8268,504.1314,505.4565,4314.0
2023-03-01 10:40:00,519.13,520.1,518.64,520.1,14209.0,505.817,506.7622,505.3396,506.7622,14209.0
2023-03-01 10:50:00,519.9,520.3,518.06,518.49,10394.0,506.5673,506.957,504.7745,505.1935,10394.0
2023-03-01 11:00:00,518.3,518.3,515.05,515.16,2167.0,505.0083,505.0083,501.8417,501.9488,2167.0
2023-03-01 11:10:00,515.02,515.62,514.85,514.92,1308.0,501.8124,502.3971,501.6468,501.715,1308.0
2023-03-01 11:20:00,515.12,516.48,514.9,515.75,10242.0,501.9099,503.235,501.6955,502.5237,10242.0
2023-03-01 11:30:00,515.66,516.72,515.5,515.76,4134.0,502.436,503.4688,502.2801,502.5335,4134.0
2023-03-01 11:40:00,515.86,518.24,515.86,518.24,1994.0,502.6309,504.9499,502.6309,504.9499,1994.0
2023-03-01 11:50:00,517.63,517.79,517.14,517.14,1523.0,504.3555,504.5114,503.8781,503.8781,1523.0
2023-03-01 12:00:00,517.46,518.13,517.35,518.13,800.0,504.1899,504.8427,504.0827,504.8427,800.0
2023-03-01 12:10:00,517.94,519.09,516.82,516.82,5453.0,504.6576,505.7781,503.5663,503.5663,5453.0
2023-03-01 12:20:00,516.94,517.32,516.76,517.05,1697.0,503.6832,504.0535,503.5078,503.7904,1697.0
2023-03-01 12:30:00,516.78,517.06,516.12,516.12,2688.0,503.5273,503.8001,502.8842,502.8842,2688.0
2023-03-01 12:40:00,516.61,517.01,516.19,517.0,1010.0,503.3617,503.7514,502.9524,503.7417,1010.0
2023-03-01 12:50:00,517.0,517.29,516.48,516.86,1568.0,503.7417,504.0242,503.235,503.6053,1568.0
2023-03-01 13:00:00,516.53,516.53,515.58,515.75,1249.0,503.2837,503.2837,502.3581,502.5237,1249.0
2023-03-01 13:10:00,516.92,517.21,516.31,516.34,1378.0,503.6637,503.9463,503.0694,503.0986,1378.0
2023-03-01 13:20:00,516.53,516.53,516.31,516.49,600.0,503.2837,503.2837,503.0694,503.2447,600.0
2023-03-01 13:30:00,516.58,516.81,515.75,516.8,1539.0,503.3324,503.5565,502.5237,503.5468,1539.0
2023-03-01 13:40:00,517.46,517.53,517.04,517.04,551.0,504.1899,504.2581,503.7806,503.7806,551.0
2023-03-01 13:50:00,517.5,517.51,516.87,517.12,400.0,504.2288,504.2386,503.615,503.8586,400.0
2023-03-01 14:00:00,516.59,516.87,516.29,516.87,897.0,503.3422,503.615,503.0499,503.615,897.0
2023-03-01 14:10:00,517.65,517.67,517.55,517.55,569.0,504.375,504.3945,504.2776,504.2776,569.0
2023-03-01 14:20:00,516.65,517.03,516.64,517.03,300.0,503.4006,503.7709,503.3909,503.7709,300.0
2023-03-01 14:30:00,516.13,516.35,515.18,515.92,1800.0,502.894,503.1083,501.9683,502.6894,1800.0
2023-03-01 14:40:00,515.6,515.65,515.12,515.12,1500.0,502.3776,502.4263,501.9099,501.9099,1500.0
2023-03-01 14:50:00,515.04,515.51,514.93,515.19,1078.0,501.8319,502.2899,501.7247,501.9781,1078.0
2023-03-01 15:00:00,515.67,515.69,515.22,515.51,1400.0,502.4458,502.4653,502.0073,502.2899,1400.0
2023-03-01 15:10:00,515.43,516.16,515.31,516.0,1623.0,502.2119,502.9232,502.095,502.7673,1623.0
2023-03-01 15:20:00,516.02,516.02,514.45,514.81,2102.0,502.7868,502.7868,501.2571,501.6078,2102.0
2023-03-01 15:30:00,514.75,515.25,514.37,514.88,6407.0,501.5494,502.0365,501.1791,501.676,6407.0
2023-03-01 15:40:00,515.17,516.17,515.07,516.12,4968.0,501.9586,502.9329,501.8612,502.8842,4968.0
2023-03-01 15:50:00,516.14,516.14,514.8,515.46,29161.0,502.9037,502.9037,501.5981,502.2412,29161.0
2023-03-02 09:30:00,510.65,511.82,509.98,510.33,4294.0,497.5545,498.6945,496.9017,497.2427,4294.0
2023-03-02 09:40:00,510.16,511.61,510.0,511.61,1668.0,497.0771,498.4899,496.9212,498.4899,1668.0
2023-03-02 09:50:00,510.39,510.39,509.0,510.24,1578.0,497.3012,497.3012,495.9468,497.155,1578.0
2023-03-02 10:00:00,511.01,511.38,509.32,510.0,1600.0,497.9053,498.2658,496.2586,496.9212,1600.0
2023-03-02 10:10:00,509.95,509.95,509.08,509.12,1600.0,496.8725,496.8725,496.0248,496.0637,1600.0
2023-03-02 10:20:00,509.44,510.21,508.67,510.2,3635.0,496.3755,497.1258,495.6253,497.116,3635.0
2023-03-02 10:30:00,510.19,510.94,509.64,509.64,800.0,497.1063,497.8371,496.5704,496.5704,800.0
2023-03-02 10:40:00,509.51,509.51,508.47,508.55,1912.0,496.4437,496.4437,495.4304,495.5084,1912.0
2023-03-02 10:50:00,508.85,510.06,508.58,510.01,5486.0,495.8007,496.9796,495.5376,496.9309,5486.0
2023-03-02 11:00:00,510.44,512.12,510.44,511.36,5169.0,497.3499,498.9868,497.3499,498.2463,5169.0
2023-03-02 11:10:00,511.32,511.92,511.23,511.7,1900.0,498.2073,498.7919,498.1196,498.5776,1900.0
2023-03-02 11:20:00,511.56,511.56,509.5,510.14,4397.0,498.4412,498.4412,496.434,497.0576,4397.0
2023-03-02 11:30:00,510.88,511.41,510.31,510.32,1701.0,497.7786,498.295,497.2232,497.233,1701.0
2023-03-02 11:40:00,510.6,510.63,510.15,510.16,700.0,497.5058,497.535,497.0673,497.0771,700.0
2023-03-02 11:50:00,510.57,510.8,509.63,510.69,3019.0,497.4766,497.7007,496.5607,497.5935,3019.0
2023-03-02 12:00:00,510.45,510.89,509.93,510.78,1463.0,497.3596,497.7884,496.853,497.6812,1463.0
2023-03-02 12:10:00,510.71,510.71,510.0,510.0,1115.0,497.613,497.613,496.9212,496.9212,1115.0
2023-03-02 12:20:00,510.16,511.12,509.84,511.12,3644.0,497.0771,498.0125,496.7653,498.0125,3644.0
2023-03-02 12:30:00,511.14,511.91,510.55,510.55,4803.0,498.0319,498.7822,497.4571,497.4571,4803.0
2023-03-02 12:40:00,510.59,510.93,509.77,510.14,2164.0,497.496,497.8273,496.6971,497.0576,2164.0
2023-03-02 12:50:00,510.28,510.54,510.05,510.47,1929.0,497.194,497.4473,496.9699,497.3791,1929.0
2023-03-02 13:00:00,510.52,510.93,510.16,510.45,13216.0,497.4278,497.8273,497.0771,497.3596,13216.0
2023-03-02 13:10:00,510.17,510.67,509.96,510.67,4273.0,497.0868,497.574,496.8822,497.574,4273.0
2023-03-02 13:20:00,510.57,510.69,509.99,510.15,2015.0,497.4766,497.5935,496.9114,497.0673,2015.0
2023-03-02 13:30:00,509.72,512.19,509.19,511.66,3354.0,496.6484,499.055,496.1319,498.5386,3354.0
2023-03-02 13:40:00,511.56,511.83,510.28,510.91,7370.0,498.4412,498.7042,497.194,497.8078,7370.0
2023-03-02 13:50:00,511.2,513.11,511.2,513.11,3654.0,498.0904,499.9514,498.0904,499.9514,3654.0
2023-03-02 14:00:00,513.27,514.25,513.2,513.39,4141.0,500.1073,501.0622,500.0391,500.2242,4141.0
2023-03-02 14:10:00,513.61,513.64,511.76,512.96,2451.0,500.4386,500.4678,498.636,499.8053,2451.0
2023-03-02 14:20:00,512.98,513.23,512.5,513.23,3207.0,499.8248,500.0683,499.3571,500.0683,3207.0
2023-03-02 14:30:00,513.23,513.68,511.89,512.8,3641.0,500.0683,500.5068,498.7627,499.6494,3641.0
2023-03-02 14:40:00,513.02,513.02,512.05,512.14,963.0,499.8637,499.8637,498.9186,499.0063,963.0
2023-03-02 14:50:00,512.18,513.97,512.18,513.97,4200.0,499.0453,500.7894,499.0453,500.7894,4200.0
2023-03-02 15:00:00,514.41,514.41,513.01,513.64,2102.0,501.2181,501.2181,499.854,500.4678,2102.0
2023-03-02 15:10:00,513.91,514.67,513.74,513.9,2500.0,500.7309,501.4714,500.5653,500.7212,2500.0
2023-03-02 15:20:00,513.5,514.52,513.32,514.04,5236.0,500.3314,501.3253,500.156,500.8576,5236.0
2023-03-02 15:30:00,514.18,515.91,514.06,515.73,2802.0,500.994,502.6796,500.8771,502.5042,2802.0
2023-03-02 15:40:00,515.77,516.52,515.34,516.42,7181.0,502.5432,503.274,502.1242,503.1765,7181.0
2023-03-02 15:50:00,516.42,517.09,514.73,516.83,24267.0,503.1765,503.8294,501.5299,503.576,24267.0
2023-03-03 09:30:00,521.61,526.76,520.53,523.0,3999.0,508.2334,513.2514,507.1811,509.5878,3999.0
2023-03-03 09:40:00,523.71,526.49,520.54,526.49,3719.0,510.2796,512.9883,507.1909,512.9883,3719.0
2023-03-03 09:50:00,525.57,527.75,525.17,527.28,4765.0,512.0919,514.216,511.7021,513.758,4765.0
2023-03-03 10:00:00,527.72,528.0,524.85,524.86,4153.0,514.1868,514.4596,511.3904,511.4001,4153.0
2023-03-03 10:10:00,525.26,528.31,525.26,527.45,3582.0,511.7898,514.7616,511.7898,513.9237,3582.0
2023-03-03 10:20:00,527.63,528.74,527.6,528.39,2366.0,514.0991,515.1806,514.0698,514.8396,2366.0
2023-03-03 10:30:00,528.11,528.47,527.22,527.67,3507.0,514.5667,514.9175,513.6996,514.138,3507.0
2023-03-03 10:40:00,527.75,528.48,527.38,527.88,2265.0,514.216,514.9273,513.8555,514.3426,2265.0
2023-03-03 10:50:00,527.49,527.7,526.88,527.31,1975.0,513.9626,514.1673,513.3683,513.7873,1975.0
2023-03-03 11:00:00,527.36,528.71,527.36,528.71,3334.0,513.836,515.1514,513.836,515.1514,3334.0
2023-03-03 11:10:00,528.61,528.61,527.62,528.33,2001.0,515.0539,515.0539,514.0893,514.7811,2001.0
2023-03-03 11:20:00,528.27,528.56,528.19,528.56,1607.0,514.7226,515.0052,514.6447,515.0052,1607.0
2023-03-03 11:30:00,528.85,528.85,527.75,527.75,1409.0,515.2878,515.2878,514.216,514.216,1409.0
2023-03-03 11:40:00,527.96,528.69,527.96,528.29,2851.0,514.4206,515.1319,514.4206,514.7421,2851.0
2023-03-03 11:50:00,528.05,529.87,527.98,529.87,1579.0,514.5083,516.2816,514.4401,516.2816,1579.0
2023-03-03 12:00:00,529.65,530.34,529.28,530.2,5578.0,516.0673,516.7396,515.7067,516.6032,5578.0
2023-03-03 12:10:00,530.31,530.55,529.6,529.61,1232.0,516.7103,516.9442,516.0185,516.0283,1232.0
2023-03-03 12:20:00,530.31,530.89,530.27,530.88,812.0,516.7103,517.2755,516.6714,517.2657,812.0
2023-03-03 12:30:00,530.27,530.27,529.96,530.0,700.0,516.6714,516.6714,516.3693,516.4083,700.0
2023-03-03 12:40:00,530.0,530.99,529.85,530.69,1335.0,516.4083,517.3729,516.2621,517.0806,1335.0
2023-03-03 12:50:00,530.88,531.04,529.79,529.99,7386.0,517.2657,517.4216,516.2037,516.3985,7386.0
2023-03-03 13:00:00,530.06,531.25,529.95,530.96,3378.0,516.4667,517.6262,516.3596,517.3437,3378.0
2023-03-03 13:10:00,531.33,531.33,530.95,530.99,800.0,517.7042,517.7042,517.3339,517.3729,800.0
2023-03-03 13:20:00,530.9,533.23,530.45,532.52,7707.0,517.2852,519.5554,516.8467,518.8637,7707.0
2023-03-03 13:30:00,532.41,532.71,531.46,531.46,3843.0,518.7565,519.0488,517.8308,517.8308,3843.0
2023-03-03 13:40:00,531.41,532.25,531.11,532.24,2805.0,517.7821,518.6006,517.4898,518.5908,2805.0
2023-03-03 13:50:00,532.23,532.44,530.83,532.22,1768.0,518.5811,518.7857,517.217,518.5713,1768.0
2023-03-03 14:00:00,532.06,532.8,532.05,532.75,1300.0,518.4155,519.1365,518.4057,519.0878,1300.0
2023-03-03 14:10:00,532.96,533.64,532.87,532.87,2836.0,519.2924,519.9549,519.2047,519.2047,2836.0
2023-03-03 14:20:00,532.98,534.0,532.98,534.0,5944.0,519.3119,520.3057,519.3119,520.3057,5944.0
2023-03-03 14:30:00,534.06,534.47,533.87,533.98,1900.0,520.3642,520.7636,520.179,520.2862,1900.0
2023-03-03 14:40:00,534.01,534.62,533.9,534.43,2184.0,520.3154,520.9098,520.2083,520.7247,2184.0
2023-03-03 14:50:00,534.91,534.99,534.11,534.3,1400.0,521.1924,521.2703,520.4129,520.598,1400.0
2023-03-03 15:00:00,534.51,535.42,534.51,535.28,1700.0,520.8026,521.6893,520.8026,521.5529,1700.0
2023-03-03 15:10:00,535.52,535.52,533.85,533.9,2900.0,521.7867,521.7867,520.1595,520.2083,2900.0
2023-03-03 15:20:00,534.0,534.94,534.0,534.43,2301.0,520.3057,521.2216,520.3057,520.7247,2301.0
2023-03-03 15:30:00,534.47,535.6,534.47,535.12,8981.0,520.7636,521.8647,520.7636,521.397,8981.0
2023-03-03 15:40:00,535.17,536.69,534.98,536.03,18700.0,521.4457,522.9267,521.2606,522.2836,18700.0
2023-03-03 15:50:00,536.0,537.28,535.72,536.31,29262.0,522.2544,523.5016,521.9816,522.5565,29262.0
2023-03-06 09:30:00,537.95,541.67,537.86,537.86,5476.0,524.1544,527.779,524.0667,524.0667,5476.0
2023-03-06 09:40:00,539.0,540.91,538.01,540.05,2589.0,525.1775,527.0385,524.2129,526.2006,2589.0
2023-03-06 09:50:00,540.61,541.89,540.36,541.89,2152.0,526.7462,527.9934,526.5026,527.9934,2152.0
2023-03-06 10:00:00,541.59,542.25,540.18,542.09,15217.0,527.7011,528.3441,526.3272,528.1882,15217.0
2023-03-06 10:10:00,542.09,542.39,541.46,541.46,10460.0,528.1882,528.4805,527.5744,527.5744,10460.0
2023-03-06 10:20:00,541.37,542.1,539.48,539.48,29050.0,527.4867,528.198,525.6452,525.6452,29050.0
2023-03-06 10:30:00,540.2,542.37,540.19,541.98,11563.0,526.3467,528.4611,526.337,528.0811,11563.0
2023-03-06 10:40:00,542.46,543.74,542.18,542.18,4772.0,528.5487,529.7959,528.2759,528.2759,4772.0
2023-03-06 10:50:00,542.23,543.26,541.85,543.25,3960.0,528.3246,529.3282,527.9544,529.3185,3960.0
2023-03-06 11:00:00,544.13,545.09,544.13,545.09,2766.0,530.1759,531.1113,530.1759,531.1113,2766.0
2023-03-06 11:10:00,545.1,545.5,544.6,545.44,2737.0,531.121,531.5108,530.6339,531.4523,2737.0
2023-03-06 11:20:00,545.44,545.44,543.41,543.42,6429.0,531.4523,531.4523,529.4744,529.4841,6429.0
2023-03-06 11:30:00,543.25,543.86,542.88,543.86,4802.0,529.3185,529.9128,528.958,529.9128,4802.0
2023-03-06 11:40:00,544.01,544.02,542.47,543.2,3212.0,530.059,530.0687,528.5585,529.2698,3212.0
2023-03-06 11:50:00,543.56,544.25,543.4,544.12,1589.0,529.6205,530.2928,529.4646,530.1662,1589.0
2023-03-06 12:00:00,544.11,544.47,544.02,544.24,1200.0,530.1564,530.5072,530.0687,530.2831,1200.0
2023-03-06 12:10:00,544.5,545.16,544.38,545.16,1944.0,530.5364,531.1795,530.4195,531.1795,1944.0
2023-03-06 12:20:00,545.19,545.19,543.59,543.81,1600.0,531.2087,531.2087,529.6498,529.8641,1600.0
2023-03-06 12:30:00,543.82,543.82,543.09,543.27,1439.0,529.8739,529.8739,529.1626,529.338,1439.0
2023-03-06 12:40:00,543.04,543.04,541.32,541.7,1483.0,529.1139,529.1139,527.438,527.8082,1483.0
2023-03-06 12:50:00,541.86,543.09,541.55,542.24,1908.0,527.9641,529.1626,527.6621,528.3344,1908.0
2023-03-06 13:00:00,541.84,542.9,541.1,542.9,4062.0,527.9446,528.9775,527.2236,528.9775,4062.0
2023-03-06 13:10:00,542.71,542.94,541.74,542.94,12962.0,528.7923,529.0164,527.8472,529.0164,12962.0
2023-03-06 13:20:00,542.83,543.13,541.37,541.37,2656.0,528.9093,529.2016,527.4867,527.4867,2656.0
2023-03-06 13:30:00,541.28,541.67,539.24,539.24,4561.0,527.399,527.779,525.4113,525.4113,4561.0
2023-03-06 13:40:00,539.66,540.53,538.52,539.87,9068.0,525.8206,526.6682,524.7098,526.0252,9068.0
2023-03-06 13:50:00,540.36,540.69,539.43,539.94,5506.0,526.5026,526.8241,525.5965,526.0934,5506.0
2023-03-06 14:00:00,539.72,541.04,539.7,540.6,12118.0,525.879,527.1652,525.8595,526.7364,12118.0
2023-03-06 14:10:00,540.73,541.38,540.32,540.37,1856.0,526.8631,527.4964,526.4636,526.5123,1856.0
2023-03-06 14:20:00,540.37,540.62,539.77,540.48,2900.0,526.5123,526.7559,525.9277,526.6195,2900.0
2023-03-06 14:30:00,540.48,540.87,539.96,540.27,2232.0,526.6195,526.9995,526.1129,526.4149,2232.0
2023-03-06 14:40:00,540.33,540.48,539.9,539.91,3100.0,526.4734,526.6195,526.0544,526.0641,3100.0
2023-03-06 14:50:00,539.83,540.41,539.8,540.24,5532.0,525.9862,526.5513,525.957,526.3857,5532.0
2023-03-06 15:00:00,540.15,541.05,540.15,540.93,5126.0,526.298,527.1749,526.298,527.058,5126.0
2023-03-06 15:10:00,541.07,541.58,540.83,541.48,7405.0,527.1944,527.6913,526.9605,527.5939,7405.0
2023-03-06 15:20:00,541.52,541.52,540.38,540.39,11087.0,527.6329,527.6329,526.5221,526.5318,11087.0
2023-03-06 15:30:00,540.57,542.67,540.39,542.56,21532.0,526.7072,528.7534,526.5318,528.6462,21532.0
2023-03-06 15:40:00,542.64,543.83,542.51,542.72,19719.0,528.7241,529.8836,528.5975,528.8021,19719.0
2023-03-06 15:50:00,542.59,543.7,542.59,543.23,34959.0,528.6754,529.7569,528.6754,529.299,34959.0
2023-03-07 09:30:00,542.92,547.92,540.79,547.36,9630.0,528.997,533.8687,526.9216,533.3231,9630.0
2023-03-07 09:40:00,546.83,547.29,544.41,545.06,3768.0,532.8067,533.2549,530.4487,531.0821,3768.0
2023-03-07 09:50:00,545.65,545.93,544.96,545.58,8793.0,531.6569,531.9298,530.9846,531.5887,8793.0
2023-03-07 10:00:00,545.3,545.68,537.41,537.41,5361.0,531.3159,531.6862,523.6283,523.6283,5361.0
2023-03-07 10:10:00,536.69,539.55,536.12,538.33,8920.0,522.9267,525.7134,522.3713,524.5247,8920.0
2023-03-07 10:20:00,538.98,540.31,538.33,539.1,3077.0,525.158,526.4539,524.5247,525.2749,3077.0
2023-03-07 10:30:00,539.1,542.25,539.1,541.39,6800.0,525.2749,528.3441,525.2749,527.5062,6800.0
2023-03-07 10:40:00,541.02,541.03,538.2,540.7,3195.0,527.1457,527.1554,524.398,526.8339,3195.0
2023-03-07 10:50:00,539.69,539.69,537.06,537.06,1803.0,525.8498,525.8498,523.2872,523.2872,1803.0
2023-03-07 11:00:00,536.11,537.66,536.11,537.1,2521.0,522.3616,523.8718,522.3616,523.3262,2521.0
2023-03-07 11:10:00,537.29,537.86,536.64,537.17,3502.0,523.5113,524.0667,522.878,523.3944,3502.0
2023-03-07 11:20:00,536.81,537.11,535.94,536.0,3140.0,523.0436,523.3359,522.196,522.2544,3140.0
2023-03-07 11:30:00,536.0,536.86,535.91,536.86,1927.0,522.2544,523.0924,522.1667,523.0924,1927.0
2023-03-07 11:40:00,536.36,539.39,536.36,539.35,1984.0,522.6052,525.5575,522.6052,525.5185,1984.0
2023-03-07 11:50:00,539.31,539.31,537.19,537.59,2656.0,525.4795,525.4795,523.4139,523.8036,2656.0
2023-03-07 12:00:00,537.83,538.22,537.45,537.88,2405.0,524.0375,524.4175,523.6672,524.0862,2405.0
2023-03-07 12:10:00,537.9,538.69,537.5,538.69,1600.0,524.1057,524.8754,523.7159,524.8754,1600.0
2023-03-07 12:20:00,539.02,540.76,538.87,540.35,3264.0,525.197,526.8923,525.0508,526.4929,3264.0
2023-03-07 12:30:00,540.07,540.07,538.59,539.31,4781.0,526.22,526.22,524.778,525.4795,4781.0
2023-03-07 12:40:00,539.0,539.16,538.74,539.02,3214.0,525.1775,525.3334,524.9241,525.197,3214.0
2023-03-07 12:50:00,538.87,538.87,536.36,536.4,2106.0,525.0508,525.0508,522.6052,522.6442,2106.0
2023-03-07 13:00:00,536.1,536.79,535.7,535.75,2900.0,522.3518,523.0242,521.9621,522.0108,2900.0
2023-03-07 13:10:00,536.04,536.51,535.93,536.0,1900.0,522.2934,522.7513,522.1862,522.2544,1900.0
2023-03-07 13:20:00,535.83,536.05,535.12,535.49,1407.0,522.0888,522.3031,521.397,521.7575,1407.0
2023-03-07 13:30:00,535.45,535.73,533.85,534.06,2047.0,521.7185,521.9913,520.1595,520.3642,2047.0
2023-03-07 13:40:00,533.12,533.46,531.7,532.26,1200.0,519.4483,519.7796,518.0647,518.6103,1200.0
2023-03-07 13:50:00,532.28,533.03,531.99,533.02,7914.0,518.6298,519.3606,518.3472,519.3508,7914.0
2023-03-07 14:00:00,533.39,533.67,533.07,533.67,2977.0,519.7113,519.9842,519.3996,519.9842,2977.0
2023-03-07 14:10:00,533.03,533.92,532.81,533.81,2526.0,519.3606,520.2278,519.1462,520.1206,2526.0
2023-03-07 14:20:00,533.8,533.97,533.18,533.97,4214.0,520.1108,520.2765,519.5067,520.2765,4214.0
2023-03-07 14:30:00,533.71,533.93,532.92,533.03,1669.0,520.0231,520.2375,519.2534,519.3606,1669.0
2023-03-07 14:40:00,532.75,532.97,531.97,532.5,3217.0,519.0878,519.3021,518.3278,518.8442,3217.0
2023-03-07 14:50:00,532.64,532.65,531.52,531.59,1000.0,518.9806,518.9903,517.8893,517.9575,1000.0
2023-03-07 15:00:00,531.48,532.42,531.48,532.0,9988.0,517.8503,518.7662,517.8503,518.357,9988.0
2023-03-07 15:10:00,532.58,533.11,532.58,532.97,1500.0,518.9221,519.4385,518.9221,519.3021,1500.0
2023-03-07 15:20:00,533.0,533.47,532.34,532.68,6932.0,519.3313,519.7893,518.6883,519.0196,6932.0
2023-03-07 15:30:00,532.38,533.45,532.38,533.28,2048.0,518.7272,519.7698,518.7272,519.6042,2048.0
2023-03-07 15:40:00,533.21,533.75,532.91,533.59,5685.0,519.536,520.0621,519.2437,519.9062,5685.0
2023-03-07 15:50:00,533.56,534.69,533.01,533.98,48822.0,519.877,520.978,519.3411,520.2862,48822.0
2023-03-08 09:30:00,532.12,535.99,527.69,528.54,6537.0,518.4739,522.2447,514.1575,514.9857,6537.0
2023-03-08 09:40:00,528.54,530.05,528.54,528.77,6056.0,514.9857,516.457,514.9857,515.2098,6056.0
2023-03-08 09:50:00,530.95,530.95,530.95,530.95,100.0,517.3339,517.3339,517.3339,517.3339,100.0
2023-03-08 10:00:00,529.32,529.32,527.55,528.7,1100.0,515.7457,515.7457,514.0211,515.1416,1100.0
2023-03-08 10:10:00,529.09,529.09,528.18,528.18,704.0,515.5216,515.5216,514.635,514.635,704.0
2023-03-08 10:20:00,527.48,530.04,527.48,530.04,3164.0,513.9529,516.4473,513.9529,516.4473,3164.0
2023-03-08 10:30:00,530.57,533.3,529.91,530.69,7184.0,516.9637,519.6237,516.3206,517.0806,7184.0
2023-03-08 10:40:00,529.67,531.28,529.67,530.6,700.0,516.0867,517.6555,516.0867,516.9929,700.0
2023-03-08 10:50:00,531.0,532.53,530.84,532.42,1121.0,517.3826,518.8734,517.2267,518.7662,1121.0
2023-03-08 11:00:00,532.34,533.63,532.33,533.58,800.0,518.6883,519.9452,518.6785,519.8965,800.0
2023-03-08 11:10:00,533.66,533.94,532.83,533.21,1957.0,519.9744,520.2472,519.1657,519.536,1957.0
2023-03-08 11:20:00,533.61,534.39,533.19,533.7,4414.0,519.9257,520.6857,519.5165,520.0134,4414.0
2023-03-08 11:30:00,533.33,534.51,532.25,534.51,1400.0,519.6529,520.8026,518.6006,520.8026,1400.0
2023-03-08 11:40:00,534.53,535.2,534.07,535.16,3149.0,520.8221,521.4749,520.3739,521.436,3149.0
2023-03-08 11:50:00,536.58,536.95,536.45,536.63,700.0,522.8195,523.18,522.6929,522.8683,700.0
2023-03-08 12:00:00,536.73,536.73,535.6,535.79,1701.0,522.9657,522.9657,521.8647,522.0498,1701.0
2023-03-08 12:10:00,535.0,536.47,534.7,536.47,600.0,521.2801,522.7124,520.9878,522.7124,600.0
2023-03-08 12:20:00,536.4,536.41,535.41,535.41,1100.0,522.6442,522.6539,521.6795,521.6795,1100.0
2023-03-08 12:30:00,535.0,535.83,534.37,535.83,2170.0,521.2801,522.0888,520.6662,522.0888,2170.0
2023-03-08 12:40:00,535.86,536.05,535.82,536.05,500.0,522.118,522.3031,522.079,522.3031,500.0
2023-03-08 12:50:00,535.99,535.99,534.4,534.89,900.0,522.2447,522.2447,520.6954,521.1729,900.0
2023-03-08 13:00:00,535.06,535.13,534.53,534.9,800.0,521.3385,521.4067,520.8221,521.1826,800.0
2023-03-08 13:10:00,534.87,534.94,533.29,533.29,1000.0,521.1534,521.2216,519.6139,519.6139,1000.0
2023-03-08 13:20:00,533.91,534.25,533.31,533.31,837.0,520.218,520.5493,519.6334,519.6334,837.0
2023-03-08 13:30:00,532.73,533.41,532.73,532.86,1000.0,519.0683,519.7308,519.0683,519.1949,1000.0
2023-03-08 13:40:00,533.02,533.03,532.19,532.68,1145.0,519.3508,519.3606,518.5421,519.0196,1145.0
2023-03-08 13:50:00,532.47,533.53,532.1,532.53,2001.0,518.8149,519.8478,518.4544,518.8734,2001.0
2023-03-08 14:00:00,532.91,533.43,532.63,533.13,2386.0,519.2437,519.7503,518.9708,519.458,2386.0
2023-03-08 14:10:00,533.55,533.55,533.21,533.52,900.0,519.8672,519.8672,519.536,519.838,900.0
2023-03-08 14:20:00,533.51,533.64,533.44,533.44,1000.0,519.8283,519.9549,519.7601,519.7601,1000.0
2023-03-08 14:30:00,533.74,535.09,533.74,534.78,1800.0,520.0524,521.3677,520.0524,521.0657,1800.0
2023-03-08 14:40:00,534.69,535.12,534.32,535.12,2803.0,520.978,521.397,520.6175,521.397,2803.0
2023-03-08 14:50:00,534.64,534.93,534.12,534.93,2049.0,520.9293,521.2119,520.4226,521.2119,2049.0
2023-03-08 15:00:00,534.92,535.25,534.5,535.05,2463.0,521.2021,521.5236,520.7929,521.3288,2463.0
2023-03-08 15:10:00,535.0,535.42,534.8,535.34,2100.0,521.2801,521.6893,521.0852,521.6113,2100.0
2023-03-08 15:20:00,535.43,536.11,535.16,536.11,2653.0,521.699,522.3616,521.436,522.3616,2653.0
2023-03-08 15:30:00,536.25,536.87,536.01,536.87,2400.0,522.498,523.1021,522.2642,523.1021,2400.0
2023-03-08 15:40:00,536.39,537.82,536.27,536.85,6103.0,522.6344,524.0277,522.5175,523.0826,6103.0
2023-03-08 15:50:00,536.81,536.81,535.3,535.9,12497.0,523.0436,523.0436,521.5724,522.157,12497.0
2023-03-09 09:30:00,537.08,537.21,535.28,536.27,3886.0,523.3067,523.4334,521.5529,522.5175,3886.0
2023-03-09 09:40:00,536.45,538.6,536.04,537.51,818.0,522.6929,524.7877,522.2934,523.7257,818.0
2023-03-09 09:50:00,540.39,542.39,540.39,541.67,1943.0,526.5318,528.4805,526.5318,527.779,1943.0
2023-03-09 10:00:00,541.8,541.99,540.19,541.99,2556.0,527.9057,528.0908,526.337,528.0908,2556.0
2023-03-09 10:10:00,542.0,542.1,540.68,541.48,3363.0,528.1005,528.198,526.8144,527.5939,3363.0
2023-03-09 10:20:00,541.4,542.28,541.22,542.28,567.0,527.5159,528.3734,527.3405,528.3734,567.0
2023-03-09 10:30:00,542.02,544.5,542.02,544.24,8019.0,528.12,530.5364,528.12,530.2831,8019.0
2023-03-09 10:40:00,544.26,545.07,544.11,544.88,2272.0,530.3026,531.0918,530.1564,530.9067,2272.0
2023-03-09 10:50:00,544.5,545.25,544.35,544.63,3239.0,530.5364,531.2672,530.3903,530.6631,3239.0
2023-03-09 11:00:00,544.5,544.81,543.35,544.07,4287.0,530.5364,530.8385,529.4159,530.1175,4287.0
2023-03-09 11:10:00,544.05,544.6,544.05,544.36,1894.0,530.098,530.6339,530.098,530.4,1894.0
2023-03-09 11:20:00,542.33,542.33,540.97,540.97,600.0,528.4221,528.4221,527.097,527.097,600.0
2023-03-09 11:30:00,540.32,540.59,539.38,539.38,306.0,526.4636,526.7267,525.5477,525.5477,306.0
2023-03-09 11:40:00,539.39,540.33,539.12,539.8,14545.0,525.5575,526.4734,525.2944,525.957,14545.0
2023-03-09 11:50:00,539.73,540.26,539.35,539.58,6200.0,525.8888,526.4052,525.5185,525.7426,6200.0
2023-03-09 12:00:00,539.84,540.33,539.31,540.2,5000.0,525.9959,526.4734,525.4795,526.3467,5000.0
2023-03-09 12:10:00,540.28,540.66,539.63,540.66,6513.0,526.4247,526.7949,525.7913,526.7949,6513.0
2023-03-09 12:20:00,540.38,541.51,540.34,540.98,6000.0,526.5221,527.6231,526.4831,527.1067,6000.0
2023-03-09 12:30:00,541.39,541.41,539.69,540.32,2700.0,527.5062,527.5257,525.8498,526.4636,2700.0
2023-03-09 12:40:00,540.36,540.92,538.92,538.92,3500.0,526.5026,527.0482,525.0995,525.0995,3500.0
2023-03-09 12:50:00,539.31,539.64,538.6,538.94,2200.0,525.4795,525.8011,524.7877,525.119,2200.0
2023-03-09 13:00:00,538.4,539.71,538.36,539.17,8001.0,524.5929,525.8693,524.5539,525.3431,8001.0
2023-03-09 13:10:00,539.09,539.81,539.09,539.81,1300.0,525.2652,525.9667,525.2652,525.9667,1300.0
2023-03-09 13:20:00,538.64,538.94,536.89,537.24,8226.0,524.8267,525.119,523.1216,523.4626,8226.0
2023-03-09 13:30:00,537.33,537.99,535.74,536.0,7749.0,523.5503,524.1934,522.0011,522.2544,7749.0
2023-03-09 13:40:00,537.24,537.43,535.76,535.76,4062.0,523.4626,523.6477,522.0206,522.0206,4062.0
2023-03-09 13:50:00,535.76,537.39,535.7,537.24,4368.0,522.0206,523.6088,521.9621,523.4626,4368.0
2023-03-09 14:00:00,536.82,537.1,535.09,536.06,12226.0,523.0534,523.3262,521.3677,522.3129,12226.0
2023-03-09 14:10:00,535.25,535.72,535.04,535.31,701.0,521.5236,521.9816,521.319,521.5821,701.0
2023-03-09 14:20:00,535.89,537.51,535.37,536.95,13342.0,522.1472,523.7257,521.6406,523.18,13342.0
2023-03-09 14:30:00,537.05,537.53,535.83,537.53,3058.0,523.2775,523.7452,522.0888,523.7452,3058.0
2023-03-09 14:40:00,537.94,538.31,537.71,537.71,2700.0,524.1447,524.5052,523.9206,523.9206,2700.0
2023-03-09 14:50:00,537.37,537.76,536.55,536.56,10351.0,523.5893,523.9693,522.7903,522.8001,10351.0
2023-03-09 15:00:00,536.29,536.6,535.2,535.64,6918.0,522.537,522.839,521.4749,521.9036,6918.0
2023-03-09 15:10:00,535.51,535.92,533.64,533.65,7466.0,521.777,522.1765,519.9549,519.9647,7466.0
2023-03-09 15:20:00,533.42,534.82,532.37,534.35,11220.0,519.7406,521.1047,518.7175,520.6467,11220.0
2023-03-09 15:30:00,534.35,536.17,533.85,536.17,16395.0,520.6467,522.4201,520.1595,522.4201,16395.0
2023-03-09 15:40:00,536.0,536.35,534.2,535.63,14240.0,522.2544,522.5954,520.5006,521.8939,14240.0
2023-03-09 15:50:00,535.63,536.72,534.58,535.59,55174.0,521.8939,522.9559,520.8708,521.8549,55174.0
2023-03-10 09:30:00,535.0,536.85,531.92,531.99,5781.0,521.2801,523.0826,518.279,518.3472,5781.0
2023-03-10 09:40:00,530.48,531.52,527.22,528.38,14436.0,516.876,517.8893,513.6996,514.8298,14436.0
2023-03-10 09:50:00,528.31,528.43,524.68,526.3,10141.0,514.7616,514.8785,511.2247,512.8032,10141.0
2023-03-10 10:00:00,526.25,530.51,526.25,529.72,12442.0,512.7544,516.9052,512.7544,516.1355,12442.0
2023-03-10 10:10:00,529.54,530.21,527.66,528.6,33389.0,515.9601,516.6129,514.1283,515.0442,33389.0
2023-03-10 10:20:00,528.66,528.76,525.53,526.88,4100.0,515.1026,515.2001,512.0529,513.3683,4100.0
2023-03-10 10:30:00,528.5,530.32,528.37,529.08,2900.0,514.9467,516.7201,514.8201,515.5119,2900.0
2023-03-10 10:40:00,529.69,529.69,528.0,528.15,2200.0,516.1062,516.1062,514.4596,514.6057,2200.0
2023-03-10 10:50:00,528.61,532.57,527.5,532.57,3748.0,515.0539,518.9124,513.9724,518.9124,3748.0
2023-03-10 11:00:00,531.9,531.9,530.22,530.43,1670.0,518.2596,518.2596,516.6226,516.8273,1670.0
2023-03-10 11:10:00,532.7,532.7,529.55,530.62,3315.0,519.039,519.039,515.9698,517.0124,3315.0
2023-03-10 11:20:00,531.28,533.67,531.28,532.74,1200.0,517.6555,519.9842,517.6555,519.078,1200.0
2023-03-10 11:30:00,533.5,535.1,533.38,535.1,8257.0,519.8185,521.3775,519.7016,521.3775,8257.0
2023-03-10 11:40:00,534.27,534.79,530.3,531.43,9717.0,520.5688,521.0754,516.7006,517.8016,9717.0
2023-03-10 11:50:00,530.5,531.52,529.97,530.83,3202.0,516.8955,517.8893,516.3791,517.217,3202.0
2023-03-10 12:00:00,531.06,531.06,529.48,530.14,3890.0,517.4411,517.4411,515.9016,516.5447,3890.0
2023-03-10 12:10:00,529.31,529.68,528.75,528.94,5490.0,515.736,516.0965,515.1903,515.3755,5490.0
2023-03-10 12:20:00,529.25,529.83,527.87,528.09,1400.0,515.6775,516.2426,514.3329,514.5473,1400.0
2023-03-10 12:30:00,529.03,530.23,528.63,530.23,3425.0,515.4632,516.6324,515.0734,516.6324,3425.0
2023-03-10 12:40:00,530.49,530.49,529.0,529.0,6845.0,516.8857,516.8857,515.4339,515.4339,6845.0
2023-03-10 12:50:00,527.97,527.97,526.5,526.5,2727.0,514.4303,514.4303,512.998,512.998,2727.0
2023-03-10 13:00:00,526.39,526.76,524.3,524.56,4800.0,512.8909,513.2514,510.8545,511.1078,4800.0
2023-03-10 13:10:00,523.98,523.98,521.56,521.56,1500.0,510.5427,510.5427,508.1847,508.1847,1500.0
2023-03-10 13:20:00,519.88,523.81,519.75,521.47,9461.0,506.5478,510.377,506.4211,508.097,9461.0
2023-03-10 13:30:00,521.13,521.89,520.35,521.87,2195.0,507.7657,508.5063,507.0058,508.4868,2195.0
2023-03-10 13:40:00,521.22,521.23,520.48,520.49,300.0,507.8534,507.8632,507.1324,507.1422,300.0
2023-03-10 13:50:00,519.84,519.84,519.11,519.8,1900.0,506.5088,506.5088,505.7976,506.4699,1900.0
2023-03-10 14:00:00,520.11,523.1,519.99,523.1,3591.0,506.7719,509.6852,506.655,509.6852,3591.0
2023-03-10 14:10:00,523.67,523.89,521.95,523.01,2653.0,510.2406,510.455,508.5647,509.5975,2653.0
2023-03-10 14:20:00,522.78,523.84,521.95,521.95,2550.0,509.3734,510.4063,508.5647,508.5647,2550.0
2023-03-10 14:30:00,522.72,525.45,522.33,524.94,4719.0,509.315,511.975,508.935,511.478,4719.0
2023-03-10 14:40:00,524.94,528.94,524.27,528.94,3309.0,511.478,515.3755,510.8252,515.3755,3309.0
2023-03-10 14:50:00,527.6,529.25,526.9,527.72,2621.0,514.0698,515.6775,513.3878,514.1868,2621.0
2023-03-10 15:00:00,527.8,528.02,524.97,527.43,5306.0,514.2647,514.4791,511.5073,513.9042,5306.0
2023-03-10 15:10:00,526.55,527.68,525.78,526.25,8557.0,513.0468,514.1478,512.2965,512.7544,8557.0
2023-03-10 15:20:00,526.25,526.92,524.9,525.43,8808.0,512.7544,513.4073,511.4391,511.9555,8808.0
2023-03-10 15:30:00,525.35,525.7,520.85,520.85,3858.0,511.8775,512.2186,507.4929,507.4929,3858.0
2023-03-10 15:40:00,520.79,522.76,520.01,522.5,33389.0,507.4345,509.3539,506.6745,509.1006,33389.0
2023-03-10 15:50:00,522.0,523.26,521.36,522.75,41288.0,508.6134,509.8411,507.9899,509.3442,41288.0
2023-03-13 09:30:00,517.8,520.97,513.83,516.62,6206.0,504.5211,507.6099,500.653,503.3714,6206.0
2023-03-13 09:40:00,517.23,531.14,516.23,528.42,10307.0,503.9658,517.519,502.9914,514.8688,10307.0
2023-03-13 09:50:00,528.08,534.14,527.53,532.93,4644.0,514.5375,520.4421,514.0016,519.2631,4644.0
2023-03-13 10:00:00,531.21,532.73,527.96,531.55,10291.0,517.5873,519.0683,514.4206,517.9185,10291.0
2023-03-13 10:10:00,531.09,531.13,524.07,525.71,25449.0,517.4703,517.5093,510.6304,512.2283,25449.0
2023-03-13 10:20:00,525.57,527.35,522.95,522.95,7064.0,512.0919,513.8262,509.5391,509.5391,7064.0
2023-03-13 10:30:00,522.45,525.84,522.12,525.38,5642.0,509.0519,512.355,508.7304,511.9068,5642.0
2023-03-13 10:40:00,525.12,525.93,523.2,525.0,14714.0,511.6534,512.4427,509.7827,511.5365,14714.0
2023-03-13 10:50:00,524.73,529.61,523.77,529.06,15952.0,511.2734,516.0283,510.338,515.4924,15952.0
2023-03-13 11:00:00,528.37,531.18,527.75,529.15,6620.0,514.8201,517.558,514.216,515.5801,6620.0
2023-03-13 11:10:00,529.01,530.21,527.37,529.26,11054.0,515.4437,516.6129,513.8457,515.6873,11054.0
2023-03-13 11:20:00,530.01,532.15,529.86,530.91,12331.0,516.418,518.5031,516.2719,517.2949,12331.0
2023-03-13 11:30:00,530.4,530.88,528.37,528.37,8937.0,516.798,517.2657,514.8201,514.8201,8937.0
2023-03-13 11:40:00,529.15,530.23,528.24,529.99,2704.0,515.5801,516.6324,514.6934,516.3985,2704.0
2023-03-13 11:50:00,529.0,529.7,527.72,529.7,1361.0,515.4339,516.116,514.1868,516.116,1361.0
2023-03-13 12:00:00,530.67,530.72,527.69,530.58,4865.0,517.0611,517.1098,514.1575,516.9734,4865.0
2023-03-13 12:10:00,529.93,530.88,528.39,530.34,5861.0,516.3401,517.2657,514.8396,516.7396,5861.0
2023-03-13 12:20:00,529.97,530.5,528.37,529.46,4684.0,516.3791,516.8955,514.8201,515.8821,4684.0
2023-03-13 12:30:00,529.15,530.13,528.36,529.49,4261.0,515.5801,516.5349,514.8103,515.9114,4261.0
2023-03-13 12:40:00,530.22,530.99,527.36,527.74,13906.0,516.6226,517.3729,513.836,514.2062,13906.0
2023-03-13 12:50:00,527.75,528.33,526.77,527.31,11531.0,514.216,514.7811,513.2611,513.7873,11531.0
2023-03-13 13:00:00,527.3,527.69,525.98,527.13,17610.0,513.7775,514.1575,512.4914,513.6119,17610.0
2023-03-13 13:10:00,527.14,528.75,527.14,527.8,5234.0,513.6216,515.1903,513.6216,514.2647,5234.0
2023-03-13 13:20:00,527.56,527.7,526.63,527.4,16989.0,514.0309,514.1673,513.1247,513.875,16989.0
2023-03-13 13:30:00,527.39,530.48,526.22,529.88,8985.0,513.8652,516.876,512.7252,516.2914,8985.0
2023-03-13 13:40:00,529.5,529.62,527.94,528.64,10105.0,515.9211,516.038,514.4011,515.0832,10105.0
2023-03-13 13:50:00,528.64,528.95,527.57,528.74,10765.0,515.0832,515.3852,514.0406,515.1806,10765.0
2023-03-13 14:00:00,529.11,530.09,528.95,529.99,2125.0,515.5411,516.496,515.3852,516.3985,2125.0
2023-03-13 14:10:00,529.75,531.24,529.75,531.24,5218.0,516.1647,517.6165,516.1647,517.6165,5218.0
2023-03-13 14:20:00,529.9,531.02,529.69,530.5,10634.0,516.3108,517.4021,516.1062,516.8955,10634.0
2023-03-13 14:30:00,531.27,531.73,528.88,528.88,5719.0,517.6457,518.0939,515.317,515.317,5719.0
2023-03-13 14:40:00,529.75,531.43,529.22,530.63,4458.0,516.1647,517.8016,515.6483,517.0221,4458.0
2023-03-13 14:50:00,529.94,531.0,529.24,530.31,5079.0,516.3498,517.3826,515.6678,516.7103,5079.0
2023-03-13 15:00:00,530.43,530.74,528.72,529.7,12679.0,516.8273,517.1293,515.1611,516.116,12679.0
2023-03-13 15:10:00,529.32,529.93,528.58,528.59,16910.0,515.7457,516.3401,515.0247,515.0344,16910.0
2023-03-13 15:20:00,528.57,528.67,526.61,528.34,17873.0,515.015,515.1124,513.1052,514.7909,17873.0
2023-03-13 15:30:00,528.41,530.24,527.78,530.18,18470.0,514.8591,516.6421,514.2452,516.5837,18470.0
2023-03-13 15:40:00,530.25,531.6,530.01,530.77,37362.0,516.6519,517.9672,516.418,517.1585,37362.0
2023-03-13 15:50:00,530.58,531.0,527.82,527.99,51438.0,516.9734,517.3826,514.2842,514.4498,51438.0
2023-03-14 09:30:00,540.65,545.41,540.38,545.41,4909.0,526.7852,531.4231,526.5221,531.4231,4909.0
2023-03-14 09:40:00,545.8,553.2,543.32,552.69,11161.0,531.8031,539.0133,529.3867,538.5164,11161.0
2023-03-14 09:50:00,552.01,555.22,548.03,551.89,12888.0,537.8538,540.9815,533.9759,537.7369,12888.0
2023-03-14 10:00:00,550.58,555.0,550.19,554.98,17159.0,536.4605,540.7672,536.0805,540.7477,17159.0
2023-03-14 10:10:00,554.77,554.78,551.25,554.01,22313.0,540.5431,540.5528,537.1133,539.8026,22313.0
2023-03-14 10:20:00,553.68,555.91,552.03,554.38,45630.0,539.481,541.6538,537.8733,540.1631,45630.0
2023-03-14 10:30:00,554.5,555.74,553.38,553.5,21650.0,540.28,541.4882,539.1887,539.3056,21650.0
2023-03-14 10:40:00,554.49,554.54,553.14,554.2,6562.0,540.2702,540.319,538.9549,539.9877,6562.0
2023-03-14 10:50:00,554.54,555.41,552.57,553.59,7697.0,540.319,541.1666,538.3995,539.3933,7697.0
2023-03-14 11:00:00,553.84,555.19,553.18,554.38,14924.0,539.6369,540.9523,538.9938,540.1631,14924.0
2023-03-14 11:10:00,554.5,555.63,554.12,554.88,10939.0,540.28,541.381,539.9097,540.6502,10939.0
2023-03-14 11:20:00,555.13,556.35,554.08,556.0,6391.0,540.8938,542.0825,539.8708,541.7415,6391.0
2023-03-14 11:30:00,556.14,558.28,555.61,556.35,7051.0,541.8779,543.963,541.3615,542.0825,7051.0
2023-03-14 11:40:00,555.23,555.23,553.37,553.72,4656.0,540.9913,540.9913,539.179,539.52,4656.0
2023-03-14 11:50:00,553.59,554.47,553.46,553.75,4019.0,539.3933,540.2508,539.2667,539.5492,4019.0
2023-03-14 12:00:00,553.76,554.07,552.69,553.02,2200.0,539.559,539.861,538.5164,538.8379,2200.0
2023-03-14 12:10:00,552.85,552.85,550.61,551.58,7695.0,538.6723,538.6723,536.4897,537.4349,7695.0
2023-03-14 12:20:00,551.19,551.19,549.08,549.08,700.0,537.0549,537.0549,534.999,534.999,700.0
2023-03-14 12:30:00,548.88,549.28,548.59,548.59,2300.0,534.8041,535.1939,534.5215,534.5215,2300.0
2023-03-14 12:40:00,547.16,548.89,546.55,548.89,4468.0,533.1282,534.8139,532.5339,534.8139,4468.0
2023-03-14 12:50:00,548.59,549.08,547.58,549.01,2737.0,534.5215,534.999,533.5374,534.9308,2737.0
2023-03-14 13:00:00,549.01,549.1,545.01,545.02,1941.0,534.9308,535.0185,531.0334,531.0431,1941.0
2023-03-14 13:10:00,543.94,544.54,540.85,543.76,3637.0,529.9908,530.5754,526.98,529.8154,3637.0
2023-03-14 13:20:00,542.07,545.55,541.38,545.55,4125.0,528.1687,531.5595,527.4964,531.5595,4125.0
2023-03-14 13:30:00,544.5,545.06,543.72,545.06,1317.0,530.5364,531.0821,529.7764,531.0821,1317.0
2023-03-14 13:40:00,545.39,545.86,542.92,542.92,4978.0,531.4036,531.8616,528.997,528.997,4978.0
2023-03-14 13:50:00,543.33,544.34,542.84,542.94,1400.0,529.3964,530.3805,528.919,529.0164,1400.0
2023-03-14 14:00:00,543.53,544.13,541.57,542.46,2301.0,529.5913,530.1759,527.6816,528.5487,2301.0
2023-03-14 14:10:00,542.18,542.83,542.0,542.0,600.0,528.2759,528.9093,528.1005,528.1005,600.0
2023-03-14 14:20:00,541.99,544.8,541.99,544.8,3032.0,528.0908,530.8287,528.0908,530.8287,3032.0
2023-03-14 14:30:00,544.05,544.72,543.76,544.26,3912.0,530.098,530.7508,529.8154,530.3026,3912.0
2023-03-14 14:40:00,544.02,545.89,543.87,545.05,1758.0,530.0687,531.8908,529.9226,531.0723,1758.0
2023-03-14 14:50:00,544.46,545.6,544.09,544.09,2058.0,530.4975,531.6082,530.1369,530.1369,2058.0
2023-03-14 15:00:00,544.33,545.28,543.27,543.27,2240.0,530.3708,531.2964,529.338,529.338,2240.0
2023-03-14 15:10:00,542.68,543.16,540.98,542.84,5505.0,528.7631,529.2308,527.1067,528.919,5505.0
2023-03-14 15:20:00,542.23,543.42,541.95,543.42,3920.0,528.3246,529.4841,528.0518,529.4841,3920.0
2023-03-14 15:30:00,543.44,545.47,543.34,545.15,3990.0,529.5036,531.4816,529.4062,531.1698,3990.0
2023-03-14 15:40:00,544.95,546.53,544.94,545.94,6141.0,530.9749,532.5144,530.9651,531.9395,6141.0
2023-03-14 15:50:00,546.21,548.57,545.64,548.25,25297.0,532.2026,534.5021,531.6472,534.1903,25297.0
2023-03-15 09:30:00,534.95,538.35,534.04,538.35,8502.0,521.2313,524.5441,520.3447,524.5441,8502.0
2023-03-15 09:40:00,537.32,537.87,534.76,535.71,5729.0,523.5406,524.0765,521.0462,521.9718,5729.0
2023-03-15 09:50:00,535.55,536.46,530.51,531.17,4780.0,521.816,522.7026,516.9052,517.5483,4780.0
2023-03-15 10:00:00,530.45,532.17,529.14,530.41,6218.0,516.8467,518.5226,515.5703,516.8078,6218.0
2023-03-15 10:10:00,529.86,531.48,527.23,529.02,4555.0,516.2719,517.8503,513.7093,515.4534,4555.0
2023-03-15 10:20:00,529.83,529.95,527.58,528.21,2660.0,516.2426,516.3596,514.0503,514.6642,2660.0
2023-03-15 10:30:00,528.12,528.79,525.52,525.52,2789.0,514.5765,515.2293,512.0432,512.0432,2789.0
2023-03-15 10:40:00,525.1,525.33,522.63,523.93,10605.0,511.6339,511.858,509.2273,510.4939,10605.0
2023-03-15 10:50:00,523.53,526.46,523.45,526.46,2200.0,510.1042,512.9591,510.0263,512.9591,2200.0
2023-03-15 11:00:00,526.83,528.63,526.17,527.94,2086.0,513.3196,515.0734,512.6765,514.4011,2086.0
2023-03-15 11:10:00,527.98,529.22,527.85,529.22,2155.0,514.4401,515.6483,514.3134,515.6483,2155.0
2023-03-15 11:20:00,529.31,529.31,527.94,528.61,3325.0,515.736,515.736,514.4011,515.0539,3325.0
2023-03-15 11:30:00,529.02,529.9,528.14,528.84,2730.0,515.4534,516.3108,514.596,515.278,2730.0
2023-03-15 11:40:00,528.99,530.01,528.52,529.26,2000.0,515.4242,516.418,514.9662,515.6873,2000.0
2023-03-15 11:50:00,529.26,529.28,527.03,527.03,2083.0,515.6873,515.7067,513.5144,513.5144,2083.0
2023-03-15 12:00:00,527.3,528.07,525.63,525.63,1955.0,513.7775,514.5278,512.1503,512.1503,1955.0
2023-03-15 12:10:00,525.47,526.62,525.33,525.99,1300.0,511.9945,513.115,511.858,512.5011,1300.0
2023-03-15 12:20:00,525.91,526.22,525.17,526.22,1601.0,512.4232,512.7252,511.7021,512.7252,1601.0
2023-03-15 12:30:00,526.27,528.6,526.27,526.92,5949.0,512.7739,515.0442,512.7739,513.4073,5949.0
2023-03-15 12:40:00,526.57,526.96,525.51,526.96,9411.0,513.0662,513.4462,512.0334,513.4462,9411.0
2023-03-15 12:50:00,526.13,526.14,522.5,523.68,2323.0,512.6375,512.6473,509.1006,510.2504,2323.0
2023-03-15 13:00:00,523.11,523.95,522.58,523.01,3533.0,509.695,510.5134,509.1786,509.5975,3533.0
2023-03-15 13:10:00,524.34,525.64,524.07,524.67,2650.0,510.8934,512.1601,510.6304,511.215,2650.0
2023-03-15 13:20:00,524.79,525.49,524.21,525.49,1600.0,511.3319,512.0139,510.7668,512.0139,1600.0
2023-03-15 13:30:00,524.21,524.22,522.53,522.53,2406.0,510.7668,510.7765,509.1298,509.1298,2406.0
2023-03-15 13:40:00,522.53,522.53,520.55,520.55,1818.0,509.1298,509.1298,507.2006,507.2006,1818.0
2023-03-15 13:50:00,520.81,523.1,520.81,522.87,2040.0,507.454,509.6852,507.454,509.4611,2040.0
2023-03-15 14:00:00,523.15,523.84,521.83,523.41,3531.0,509.7339,510.4063,508.4478,509.9873,3531.0
2023-03-15 14:10:00,523.83,525.17,523.67,524.47,1613.0,510.3965,511.7021,510.2406,511.0201,1613.0
2023-03-15 14:20:00,525.13,530.52,524.27,529.19,5825.0,511.6632,516.9149,510.8252,515.6191,5825.0
2023-03-15 14:30:00,530.36,533.47,530.32,532.38,21236.0,516.759,519.7893,516.7201,518.7272,21236.0
2023-03-15 14:40:00,532.47,533.36,532.12,532.25,5464.0,518.8149,519.6821,518.4739,518.6006,5464.0
2023-03-15 14:50:00,532.07,535.8,531.72,535.29,5900.0,518.4252,522.0595,518.0842,521.5626,5900.0
2023-03-15 15:00:00,536.54,537.22,535.07,535.07,5964.0,522.7806,523.4431,521.3483,521.3483,5964.0
2023-03-15 15:10:00,535.07,536.53,534.37,535.5,7359.0,521.3483,522.7708,520.6662,521.7672,7359.0
2023-03-15 15:20:00,534.85,536.8,534.61,536.39,3625.0,521.1339,523.0339,520.9001,522.6344,3625.0
2023-03-15 15:30:00,536.36,536.77,534.01,534.74,9401.0,522.6052,523.0047,520.3154,521.0267,9401.0
2023-03-15 15:40:00,534.87,534.92,532.87,534.28,11609.0,521.1534,521.2021,519.2047,520.5785,11609.0
2023-03-15 15:50:00,534.3,537.28,533.23,537.28,15630.0,520.598,523.5016,519.5554,523.5016,15630.0
2023-03-16 09:30:00,533.97,538.3,533.97,538.3,4156.0,520.2765,524.4954,520.2765,524.4954,4156.0
2023-03-16 09:40:00,539.83,541.54,537.86,539.94,2773.0,525.9862,527.6523,524.0667,526.0934,2773.0
2023-03-16 09:50:00,541.55,544.24,540.56,542.92,2460.0,527.6621,530.2831,526.6975,528.997,2460.0
2023-03-16 10:00:00,543.0,545.69,540.82,541.22,11146.0,529.0749,531.6959,526.9508,527.3405,11146.0
2023-03-16 10:10:00,540.54,541.36,539.7,541.13,2503.0,526.678,527.477,525.8595,527.2529,2503.0
2023-03-16 10:20:00,540.0,543.49,540.0,543.17,4507.0,526.1518,529.5523,526.1518,529.2405,4507.0
2023-03-16 10:30:00,543.03,544.37,542.76,542.76,2407.0,529.1041,530.4098,528.8411,528.8411,2407.0
2023-03-16 10:40:00,544.53,548.64,544.53,548.64,2562.0,530.5657,534.5703,530.5657,534.5703,2562.0
2023-03-16 10:50:00,548.39,551.3,548.39,550.2,1912.0,534.3267,537.162,534.3267,536.0903,1912.0
2023-03-16 11:00:00,549.89,550.44,548.6,549.63,2202.0,535.7882,536.3241,534.5313,535.5349,2202.0
2023-03-16 11:10:00,550.56,551.27,549.87,550.52,1374.0,536.441,537.1328,535.7687,536.4021,1374.0
2023-03-16 11:20:00,550.79,553.66,550.38,552.61,1000.0,536.6651,539.4615,536.2656,538.4385,1000.0
2023-03-16 11:30:00,552.89,554.27,552.89,554.27,1200.0,538.7113,540.0559,538.7113,540.0559,1200.0
2023-03-16 11:40:00,554.25,554.25,552.82,553.15,1850.0,540.0364,540.0364,538.6431,538.9646,1850.0
2023-03-16 11:50:00,553.85,555.32,552.83,552.93,14419.0,539.6467,541.079,538.6528,538.7502,14419.0
2023-03-16 12:00:00,554.05,554.05,551.65,552.6,2438.0,539.8415,539.8415,537.5031,538.4287,2438.0
2023-03-16 12:10:00,552.64,554.89,552.6,554.89,1638.0,538.4677,540.66,538.4287,540.66,1638.0
2023-03-16 12:20:00,554.86,555.5,554.48,555.5,2074.0,540.6308,541.2543,540.2605,541.2543,2074.0
2023-03-16 12:30:00,555.42,555.43,554.5,555.42,1900.0,541.1764,541.1861,540.28,541.1764,1900.0
2023-03-16 12:40:00,554.88,555.5,554.29,555.5,2932.0,540.6502,541.2543,540.0754,541.2543,2932.0
2023-03-16 12:50:00,556.95,559.38,556.95,557.99,2187.0,542.6672,545.0348,542.6672,543.6805,2187.0
2023-03-16 13:00:00,557.37,560.25,557.36,558.56,4862.0,543.0764,545.8825,543.0666,544.2359,4862.0
2023-03-16 13:10:00,558.71,558.8,557.02,558.8,7516.0,544.382,544.4697,542.7354,544.4697,7516.0
2023-03-16 13:20:00,558.41,559.25,558.07,559.05,2575.0,544.0897,544.9082,543.7584,544.7133,2575.0
2023-03-16 13:30:00,558.5,559.63,558.0,559.63,2886.0,544.1774,545.2784,543.6902,545.2784,2886.0
2023-03-16 13:40:00,559.86,560.11,557.73,558.02,11478.0,545.5025,545.7461,543.4272,543.7097,11478.0
2023-03-16 13:50:00,557.61,557.66,556.18,556.23,1900.0,543.3102,543.3589,541.9169,541.9656,1900.0
2023-03-16 14:00:00,556.02,556.02,553.51,553.77,1900.0,541.761,541.761,539.3154,539.5687,1900.0
2023-03-16 14:10:00,553.91,554.1,552.49,552.49,3244.0,539.7051,539.8902,538.3215,538.3215,3244.0
2023-03-16 14:20:00,552.57,553.34,552.27,553.11,3043.0,538.3995,539.1497,538.1072,538.9256,3043.0
2023-03-16 14:30:00,552.74,552.78,551.53,552.2,3842.0,538.5651,538.6041,537.3861,538.039,3842.0
2023-03-16 14:40:00,552.37,552.6,551.63,551.63,2127.0,538.2046,538.4287,537.4836,537.4836,2127.0
2023-03-16 14:50:00,552.12,552.79,551.99,552.12,3500.0,537.961,538.6138,537.8344,537.961,3500.0
2023-03-16 15:00:00,551.77,552.48,550.9,551.47,14870.0,537.62,538.3118,536.7723,537.3277,14870.0
2023-03-16 15:10:00,550.98,552.46,550.76,551.98,7463.0,536.8503,538.2923,536.6359,537.8246,7463.0
2023-03-16 15:20:00,551.49,552.2,550.75,551.24,6579.0,537.3472,538.039,536.6262,537.1036,6579.0
2023-03-16 15:30:00,550.95,550.96,549.38,549.4,5156.0,536.821,536.8308,535.2913,535.3108,5156.0
2023-03-16 15:40:00,549.92,550.37,547.31,547.5,23866.0,535.8174,536.2559,533.2744,533.4595,23866.0
2023-03-16 15:50:00,547.27,547.48,546.01,546.56,35806.0,533.2354,533.44,532.0077,532.5436,35806.0
2023-03-17 09:30:00,547.08,548.57,542.69,545.87,87574.0,533.0503,534.5021,528.7728,531.8713,87574.0
2023-03-17 09:40:00,545.18,547.28,543.43,543.96,27391.0,531.199,533.2451,529.4939,530.0103,27391.0
2023-03-17 09:50:00,541.98,543.21,540.14,540.56,4079.0,528.0811,529.2795,526.2882,526.6975,4079.0
2023-03-17 10:00:00,543.32,545.46,542.21,542.37,7866.0,529.3867,531.4718,528.3052,528.4611,7866.0
2023-03-17 10:10:00,541.97,543.63,540.49,542.76,6060.0,528.0713,529.6887,526.6293,528.8411,6060.0
2023-03-17 10:20:00,542.96,542.96,540.17,542.05,17700.0,529.0359,529.0359,526.3175,528.1493,17700.0
2023-03-17 10:30:00,542.28,543.61,540.73,543.23,9356.0,528.3734,529.6693,526.8631,529.299,9356.0
2023-03-17 10:40:00,543.84,543.84,540.0,540.16,5587.0,529.8934,529.8934,526.1518,526.3077,5587.0
2023-03-17 10:50:00,540.29,540.29,536.61,537.41,8223.0,526.4344,526.4344,522.8488,523.6283,8223.0
2023-03-17 11:00:00,536.04,536.04,534.8,535.21,4078.0,522.2934,522.2934,521.0852,521.4847,4078.0
2023-03-17 11:10:00,535.25,537.98,535.24,537.3,3370.0,521.5236,524.1836,521.5139,523.5211,3370.0
2023-03-17 11:20:00,536.78,536.78,533.57,535.22,3569.0,523.0144,523.0144,519.8867,521.4944,3569.0
2023-03-17 11:30:00,535.48,536.17,534.2,534.21,1758.0,521.7477,522.4201,520.5006,520.5103,1758.0
2023-03-17 11:40:00,534.19,534.19,533.06,533.91,3312.0,520.4908,520.4908,519.3898,520.218,3312.0
2023-03-17 11:50:00,534.16,534.56,532.51,534.12,4605.0,520.4616,520.8513,518.8539,520.4226,4605.0
2023-03-17 12:00:00,534.68,537.35,534.68,537.35,3308.0,520.9683,523.5698,520.9683,523.5698,3308.0
2023-03-17 12:10:00,536.95,536.95,533.51,534.11,12542.0,523.18,523.18,519.8283,520.4129,12542.0
2023-03-17 12:20:00,534.66,535.38,533.67,535.03,6203.0,520.9488,521.6503,519.9842,521.3093,6203.0
2023-03-17 12:30:00,536.05,537.66,534.71,535.27,8310.0,522.3031,523.8718,520.9975,521.5431,8310.0
2023-03-17 12:40:00,535.28,535.28,534.33,535.02,5231.0,521.5529,521.5529,520.6272,521.2995,5231.0
2023-03-17 12:50:00,534.55,535.21,533.78,534.55,3496.0,520.8416,521.4847,520.0913,520.8416,3496.0
2023-03-17 13:00:00,534.15,536.32,534.15,535.78,4076.0,520.4519,522.5662,520.4519,522.0401,4076.0
2023-03-17 13:10:00,535.46,536.32,534.79,536.32,7815.0,521.7283,522.5662,521.0754,522.5662,7815.0
2023-03-17 13:20:00,536.45,537.69,536.0,536.0,1870.0,522.6929,523.9011,522.2544,522.2544,1870.0
2023-03-17 13:30:00,536.67,537.5,535.03,535.54,4615.0,522.9072,523.7159,521.3093,521.8062,4615.0
2023-03-17 13:40:00,535.56,536.9,534.66,536.81,4877.0,521.8257,523.1313,520.9488,523.0436,4877.0
2023-03-17 13:50:00,536.87,536.87,535.26,535.35,6220.0,523.1021,523.1021,521.5334,521.6211,6220.0
2023-03-17 14:00:00,535.35,536.87,534.41,534.41,6954.0,521.6211,523.1021,520.7052,520.7052,6954.0
2023-03-17 14:10:00,534.52,536.05,533.57,535.74,9308.0,520.8124,522.3031,519.8867,522.0011,9308.0
2023-03-17 14:20:00,535.12,535.15,534.14,534.99,4532.0,521.397,521.4262,520.4421,521.2703,4532.0
2023-03-17 14:30:00,534.66,539.07,534.66,539.06,4169.0,520.9488,525.2457,520.9488,525.2359,4169.0
2023-03-17 14:40:00,538.81,538.81,537.35,538.04,3944.0,524.9924,524.9924,523.5698,524.2421,3944.0
2023-03-17 14:50:00,537.91,539.0,536.73,538.78,7436.0,524.1154,525.1775,522.9657,524.9631,7436.0
2023-03-17 15:00:00,538.43,539.0,537.06,537.19,7748.0,524.6221,525.1775,523.2872,523.4139,7748.0
2023-03-17 15:10:00,537.36,539.26,537.26,538.98,5552.0,523.5795,525.4308,523.4821,525.158,5552.0
2023-03-17 15:20:00,538.84,539.6,538.12,539.34,5514.0,525.0216,525.7621,524.32,525.5088,5514.0
2023-03-17 15:30:00,539.01,539.11,537.0,538.35,7189.0,525.1872,525.2847,523.2288,524.5441,7189.0
2023-03-17 15:40:00,538.57,539.84,536.68,537.04,13576.0,524.7585,525.9959,522.917,523.2677,13576.0
2023-03-17 15:50:00,536.72,538.19,536.61,537.68,53836.0,522.9559,524.3883,522.8488,523.8913,53836.0
2023-03-20 09:30:00,540.49,542.91,538.47,541.0,5704.0,526.6293,528.9872,524.6611,527.1262,5704.0
2023-03-20 09:40:00,541.81,543.81,540.2,542.0,5461.0,527.9154,529.8641,526.3467,528.1005,5461.0
2023-03-20 09:50:00,542.21,543.76,541.36,542.22,1613.0,528.3052,529.8154,527.477,528.3149,1613.0
2023-03-20 10:00:00,543.15,543.71,540.09,540.32,2675.0,529.2211,529.7667,526.2395,526.4636,2675.0
2023-03-20 10:10:00,539.28,539.79,537.09,537.82,1635.0,525.4503,525.9472,523.3165,524.0277,1635.0
2023-03-20 10:20:00,536.31,537.11,535.59,536.88,3382.0,522.5565,523.3359,521.8549,523.1118,3382.0
2023-03-20 10:30:00,537.25,537.6,534.11,534.41,16848.0,523.4724,523.8134,520.4129,520.7052,16848.0
2023-03-20 10:40:00,534.47,537.44,534.02,536.15,27039.0,520.7636,523.6575,520.3252,522.4006,27039.0
2023-03-20 10:50:00,537.26,540.08,537.17,539.68,2801.0,523.4821,526.2298,523.3944,525.84,2801.0
2023-03-20 11:00:00,539.9,541.45,539.31,540.24,21304.0,526.0544,527.5646,525.4795,526.3857,21304.0
2023-03-20 11:10:00,540.01,541.47,538.8,540.46,11598.0,526.1616,527.5841,524.9826,526.6,11598.0
2023-03-20 11:20:00,540.22,541.2,539.75,541.2,4100.0,526.3662,527.3211,525.9082,527.3211,4100.0
2023-03-20 11:30:00,541.13,541.14,540.17,541.12,1673.0,527.2529,527.2626,526.3175,527.2431,1673.0
2023-03-20 11:40:00,541.41,541.57,541.11,541.11,845.0,527.5257,527.6816,527.2334,527.2334,845.0
2023-03-20 11:50:00,541.16,541.46,540.2,541.04,3762.0,527.2821,527.5744,526.3467,527.1652,3762.0
2023-03-20 12:00:00,540.59,540.59,538.0,538.0,1200.0,526.7267,526.7267,524.2031,524.2031,1200.0
2023-03-20 12:10:00,537.86,538.56,537.63,537.63,2280.0,524.0667,524.7488,523.8426,523.8426,2280.0
2023-03-20 12:20:00,538.6,538.6,537.76,538.3,500.0,524.7877,524.7877,523.9693,524.4954,500.0
2023-03-20 12:30:00,539.13,539.46,538.93,539.03,1118.0,525.3041,525.6257,525.1093,525.2067,1118.0
2023-03-20 12:40:00,539.13,539.37,538.46,539.37,900.0,525.3041,525.538,524.6513,525.538,900.0
2023-03-20 12:50:00,539.8,541.5,539.8,540.9,1167.0,525.957,527.6134,525.957,527.0288,1167.0
2023-03-20 13:00:00,541.62,541.65,541.42,541.42,448.0,527.7303,527.7595,527.5354,527.5354,448.0
2023-03-20 13:10:00,541.5,541.79,541.02,541.02,1138.0,527.6134,527.8959,527.1457,527.1457,1138.0
2023-03-20 13:20:00,540.86,541.32,540.54,540.68,2856.0,526.9898,527.438,526.678,526.8144,2856.0
2023-03-20 13:30:00,540.76,540.99,540.14,540.58,1430.0,526.8923,527.1164,526.2882,526.717,1430.0
2023-03-20 13:40:00,540.79,541.05,540.17,540.17,703.0,526.9216,527.1749,526.3175,526.3175,703.0
2023-03-20 13:50:00,540.24,540.69,540.0,540.69,1000.0,526.3857,526.8241,526.1518,526.8241,1000.0
2023-03-20 14:00:00,540.2,540.3,538.82,538.83,1354.0,526.3467,526.4441,525.0021,525.0118,1354.0
2023-03-20 14:10:00,538.64,539.38,538.63,539.11,1539.0,524.8267,525.5477,524.817,525.2847,1539.0
2023-03-20 14:20:00,539.12,539.99,538.95,539.55,1178.0,525.2944,526.1421,525.1288,525.7134,1178.0
2023-03-20 14:30:00,539.44,539.44,538.37,538.42,2433.0,525.6062,525.6062,524.5636,524.6124,2433.0
2023-03-20 14:40:00,538.27,539.57,538.22,539.38,1000.0,524.4662,525.7329,524.4175,525.5477,1000.0
2023-03-20 14:50:00,539.67,540.21,539.02,539.02,3948.0,525.8303,526.3564,525.197,525.197,3948.0
2023-03-20 15:00:00,538.81,540.33,538.81,539.93,1861.0,524.9924,526.4734,524.9924,526.0836,1861.0
2023-03-20 15:10:00,539.93,540.31,539.68,540.31,1800.0,526.0836,526.4539,525.84,526.4539,1800.0
2023-03-20 15:20:00,540.43,541.84,540.21,541.53,1861.0,526.5708,527.9446,526.3564,527.6426,1861.0
2023-03-20 15:30:00,541.8,542.65,541.66,542.49,3001.0,527.9057,528.7339,527.7693,528.578,3001.0
2023-03-20 15:40:00,542.46,544.44,542.35,543.83,8432.0,528.5487,530.478,528.4416,529.8836,8432.0
2023-03-20 15:50:00,544.32,545.11,543.69,544.4,13764.0,530.361,531.1308,529.7472,530.439,13764.0
2023-03-21 09:30:00,550.29,553.34,550.29,551.53,3486.0,536.1779,539.1497,536.1779,537.3861,3486.0
2023-03-21 09:40:00,550.0,550.0,549.82,549.94,600.0,535.8954,535.8954,535.72,535.8369,600.0
2023-03-21 09:50:00,550.92,551.04,549.43,549.91,1585.0,536.7918,536.9087,535.34,535.8077,1585.0
2023-03-21 10:00:00,550.54,550.91,550.06,550.71,2877.0,536.4215,536.782,535.9538,536.5872,2877.0
2023-03-21 10:10:00,550.36,552.0,550.0,550.9,5017.0,536.2462,537.8441,535.8954,536.7723,5017.0
2023-03-21 10:20:00,550.84,552.37,550.84,551.73,4400.0,536.7138,538.2046,536.7138,537.581,4400.0
2023-03-21 10:30:00,551.3,552.1,551.3,552.02,2000.0,537.162,537.9415,537.162,537.8636,2000.0
2023-03-21 10:40:00,552.87,553.99,552.06,553.72,3042.0,538.6918,539.7831,537.9026,539.52,3042.0
2023-03-21 10:50:00,553.98,554.58,553.22,554.06,7825.0,539.7733,540.3579,539.0328,539.8513,7825.0
2023-03-21 11:00:00,553.95,554.96,553.94,554.72,2400.0,539.7441,540.7282,539.7343,540.4943,2400.0
2023-03-21 11:10:00,554.77,555.75,554.49,554.49,4288.0,540.5431,541.4979,540.2702,540.2702,4288.0
2023-03-21 11:20:00,554.81,555.4,554.34,555.36,4216.0,540.582,541.1569,540.1241,541.1179,4216.0
2023-03-21 11:30:00,555.35,556.32,555.35,555.97,2474.0,541.1082,542.0533,541.1082,541.7123,2474.0
2023-03-21 11:40:00,556.36,556.36,553.99,554.47,3799.0,542.0923,542.0923,539.7831,540.2508,3799.0
2023-03-21 11:50:00,554.58,555.28,553.86,553.87,1500.0,540.3579,541.04,539.6564,539.6661,1500.0
2023-03-21 12:00:00,553.99,554.52,552.32,552.32,5324.0,539.7831,540.2995,538.1559,538.1559,5324.0
2023-03-21 12:10:00,552.9,553.5,551.5,551.56,2900.0,538.721,539.3056,537.3569,537.4154,2900.0
2023-03-21 12:20:00,551.65,552.72,551.65,551.91,8151.0,537.5031,538.5456,537.5031,537.7564,8151.0
2023-03-21 12:30:00,552.65,552.78,551.91,552.39,2100.0,538.4774,538.6041,537.7564,538.2241,2100.0
2023-03-21 12:40:00,551.94,552.14,551.49,551.49,3500.0,537.7856,537.9805,537.3472,537.3472,3500.0
2023-03-21 12:50:00,551.93,552.17,551.58,551.94,3566.0,537.7759,538.0097,537.4349,537.7856,3566.0
2023-03-21 13:00:00,552.01,553.41,551.6,553.4,4694.0,537.8538,539.2179,537.4544,539.2082,4694.0
2023-03-21 13:10:00,553.31,554.33,552.75,554.24,32946.0,539.1205,540.1143,538.5749,540.0267,32946.0
2023-03-21 13:20:00,554.33,554.98,554.25,554.85,5791.0,540.1143,540.7477,540.0364,540.621,5791.0
2023-03-21 13:30:00,554.85,555.61,554.7,554.91,15226.0,540.621,541.3615,540.4749,540.6795,15226.0
2023-03-21 13:40:00,554.99,555.31,554.78,555.27,16396.0,540.7574,541.0692,540.5528,541.0302,16396.0
2023-03-21 13:50:00,554.93,555.19,554.04,554.06,12342.0,540.699,540.9523,539.8318,539.8513,12342.0
2023-03-21 14:00:00,553.87,554.41,552.46,552.46,4079.0,539.6661,540.1923,538.2923,538.2923,4079.0
2023-03-21 14:10:00,552.11,552.11,550.76,550.96,2415.0,537.9513,537.9513,536.6359,536.8308,2415.0
2023-03-21 14:20:00,551.13,551.3,550.39,551.3,9651.0,536.9964,537.162,536.2754,537.162,9651.0
2023-03-21 14:30:00,551.25,553.66,551.24,553.48,4575.0,537.1133,539.4615,537.1036,539.2861,4575.0
2023-03-21 14:40:00,553.48,553.48,552.9,553.11,6148.0,539.2861,539.2861,538.721,538.9256,6148.0
2023-03-21 14:50:00,553.07,553.65,552.41,553.35,7798.0,538.8867,539.4518,538.2436,539.1595,7798.0
2023-03-21 15:00:00,553.59,554.37,553.35,553.98,5982.0,539.3933,540.1533,539.1595,539.7733,5982.0
2023-03-21 15:10:00,553.98,555.14,553.87,554.91,6956.0,539.7733,540.9036,539.6661,540.6795,6956.0
2023-03-21 15:20:00,555.45,555.75,554.22,554.23,4423.0,541.2056,541.4979,540.0072,540.0169,4423.0
2023-03-21 15:30:00,554.31,555.18,553.92,554.89,15741.0,540.0949,540.9425,539.7149,540.66,15741.0
2023-03-21 15:40:00,555.33,555.82,554.87,554.87,21120.0,541.0887,541.5661,540.6405,540.6405,21120.0
2023-03-21 15:50:00,554.77,555.4,553.88,554.43,30842.0,540.5431,541.1569,539.6759,540.2118,30842.0
2023-03-22 09:30:00,552.68,554.03,550.89,552.98,3254.0,538.5067,539.822,536.7626,538.799,3254.0
2023-03-22 09:40:00,551.7,552.76,551.28,552.48,4634.0,537.5518,538.5846,537.1426,538.3118,4634.0
2023-03-22 09:50:00,552.82,553.49,551.98,551.98,2047.0,538.6431,539.2959,537.8246,537.8246,2047.0
2023-03-22 10:00:00,551.91,555.01,551.91,554.65,9473.0,537.7564,540.7769,537.7564,540.4261,9473.0
2023-03-22 10:10:00,554.65,555.49,554.64,555.2,2135.0,540.4261,541.2446,540.4164,540.962,2135.0
2023-03-22 10:20:00,555.85,557.92,555.76,557.92,3212.0,541.5954,543.6123,541.5077,543.6123,3212.0
2023-03-22 10:30:00,557.27,557.63,556.4,556.42,7357.0,542.9789,543.3297,542.1313,542.1507,7357.0
2023-03-22 10:40:00,556.14,556.35,555.12,555.42,15112.0,541.8779,542.0825,540.8841,541.1764,15112.0
2023-03-22 10:50:00,555.37,556.19,554.9,555.18,3458.0,541.1277,541.9266,540.6697,540.9425,3458.0
2023-03-22 11:00:00,555.1,555.81,554.76,554.76,2621.0,540.8646,541.5564,540.5333,540.5333,2621.0
2023-03-22 11:10:00,554.55,554.77,553.77,554.07,5816.0,540.3287,540.5431,539.5687,539.861,5816.0
2023-03-22 11:20:00,554.06,555.21,554.04,555.17,3448.0,539.8513,540.9718,539.8318,540.9328,3448.0
2023-03-22 11:30:00,555.12,555.79,554.96,555.31,7931.0,540.8841,541.5369,540.7282,541.0692,7931.0
2023-03-22 11:40:00,555.31,555.31,554.0,554.0,2126.0,541.0692,541.0692,539.7928,539.7928,2126.0
2023-03-22 11:50:00,553.81,554.55,553.59,554.36,2700.0,539.6077,540.3287,539.3933,540.1436,2700.0
2023-03-22 12:00:00,554.43,555.03,554.4,555.0,2650.0,540.2118,540.7964,540.1825,540.7672,2650.0
2023-03-22 12:10:00,554.98,555.53,554.23,554.74,2262.0,540.7477,541.2836,540.0169,540.5138,2262.0
2023-03-22 12:20:00,555.0,555.85,554.85,555.54,1900.0,540.7672,541.5954,540.621,541.2933,1900.0
2023-03-22 12:30:00,555.31,555.72,555.03,555.65,1100.0,541.0692,541.4687,540.7964,541.4005,1100.0
2023-03-22 12:40:00,555.54,555.9,555.35,555.87,1271.0,541.2933,541.6441,541.1082,541.6149,1271.0
2023-03-22 12:50:00,555.54,555.62,554.39,554.39,1812.0,541.2933,541.3713,540.1728,540.1728,1812.0
2023-03-22 13:00:00,554.54,554.54,553.51,553.55,2313.0,540.319,540.319,539.3154,539.3543,2313.0
2023-03-22 13:10:00,553.15,553.76,553.15,553.23,1112.0,538.9646,539.559,538.9646,539.0426,1112.0
2023-03-22 13:20:00,553.81,554.24,553.76,554.1,5050.0,539.6077,540.0267,539.559,539.8902,5050.0
2023-03-22 13:30:00,554.1,555.06,553.68,553.82,3331.0,539.8902,540.8256,539.481,539.6174,3331.0
2023-03-22 13:40:00,553.21,554.11,552.34,554.11,3102.0,539.0231,539.9,538.1754,539.9,3102.0
2023-03-22 13:50:00,554.5,555.03,554.2,554.24,3678.0,540.28,540.7964,539.9877,540.0267,3678.0
2023-03-22 14:00:00,554.99,561.78,554.99,559.34,5431.0,540.7574,547.3733,540.7574,544.9959,5431.0
2023-03-22 14:10:00,559.69,559.74,556.72,558.76,6334.0,545.3369,545.3856,542.4431,544.4307,6334.0
2023-03-22 14:20:00,558.18,558.62,556.92,558.62,1456.0,543.8656,544.2943,542.6379,544.2943,1456.0
2023-03-22 14:30:00,558.42,559.77,554.45,557.98,4200.0,544.0995,545.4148,540.2313,543.6707,4200.0
2023-03-22 14:40:00,558.95,563.69,557.57,563.3,6963.0,544.6159,549.2343,543.2713,548.8543,6963.0
2023-03-22 14:50:00,563.35,563.81,558.25,559.08,3401.0,548.903,549.3512,543.9338,544.7425,3401.0
2023-03-22 15:00:00,557.36,558.26,553.29,554.18,6202.0,543.0666,543.9436,539.101,539.9682,6202.0
2023-03-22 15:10:00,555.02,558.06,553.87,557.25,5273.0,540.7866,543.7487,539.6661,542.9595,5273.0
2023-03-22 15:20:00,557.18,559.64,556.0,557.89,17543.0,542.8913,545.2882,541.7415,543.583,17543.0
2023-03-22 15:30:00,558.2,558.2,553.28,553.82,3877.0,543.8851,543.8851,539.0913,539.6174,3877.0
2023-03-22 15:40:00,554.74,554.75,550.89,552.21,6365.0,540.5138,540.5236,536.7626,538.0487,6365.0
2023-03-22 15:50:00,551.84,551.84,546.65,546.65,28762.0,537.6882,537.6882,532.6313,532.6313,28762.0
2023-03-23 09:30:00,546.31,551.66,544.78,544.78,12893.0,532.3,537.5128,530.8093,530.8093,12893.0
2023-03-23 09:40:00,543.71,544.62,541.74,543.88,12329.0,529.7667,530.6534,527.8472,529.9323,12329.0
2023-03-23 09:50:00,544.52,546.54,544.07,544.07,2723.0,530.5559,532.5241,530.1175,530.1175,2723.0
2023-03-23 10:00:00,546.4,547.45,543.82,544.53,7139.0,532.3877,533.4108,529.8739,530.5657,7139.0
2023-03-23 10:10:00,545.22,546.8,544.88,546.69,4376.0,531.238,532.7774,530.9067,532.6703,4376.0
2023-03-23 10:20:00,547.1,549.1,546.87,547.63,14620.0,533.0698,535.0185,532.8457,533.5862,14620.0
2023-03-23 10:30:00,547.0,548.64,546.41,546.44,5970.0,532.9723,534.5703,532.3975,532.4267,5970.0
2023-03-23 10:40:00,546.33,548.57,546.09,548.44,9120.0,532.3195,534.5021,532.0857,534.3754,9120.0
2023-03-23 10:50:00,548.54,549.49,547.8,549.05,3206.0,534.4728,535.3985,533.7518,534.9697,3206.0
2023-03-23 11:00:00,548.99,550.3,548.82,549.72,5574.0,534.9113,536.1877,534.7456,535.6226,5574.0
2023-03-23 11:10:00,549.84,549.84,548.63,548.75,1353.0,535.7395,535.7395,534.5605,534.6774,1353.0
2023-03-23 11:20:00,548.89,550.24,548.74,549.7,13187.0,534.8139,536.1292,534.6677,535.6031,13187.0
2023-03-23 11:30:00,549.87,552.97,549.86,552.93,2622.0,535.7687,538.7892,535.759,538.7502,2622.0
2023-03-23 11:40:00,552.77,553.36,551.65,552.49,3227.0,538.5943,539.1692,537.5031,538.3215,3227.0
2023-03-23 11:50:00,552.71,555.68,552.7,554.54,3337.0,538.5359,541.4297,538.5261,540.319,3337.0
2023-03-23 12:00:00,555.11,555.39,554.05,555.39,3003.0,540.8743,541.1472,539.8415,541.1472,3003.0
2023-03-23 12:10:00,555.71,555.71,553.13,553.84,2989.0,541.459,541.459,538.9451,539.6369,2989.0
2023-03-23 12:20:00,553.77,554.67,553.61,553.62,2894.0,539.5687,540.4456,539.4128,539.4226,2894.0
2023-03-23 12:30:00,554.05,554.28,553.31,553.32,1901.0,539.8415,540.0656,539.1205,539.1302,1901.0
2023-03-23 12:40:00,552.9,552.9,550.66,551.27,2701.0,538.721,538.721,536.5385,537.1328,2701.0
2023-03-23 12:50:00,551.27,552.0,550.91,551.42,2003.0,537.1328,537.8441,536.782,537.279,2003.0
2023-03-23 13:00:00,551.4,551.66,551.01,551.66,3044.0,537.2595,537.5128,536.8795,537.5128,3044.0
2023-03-23 13:10:00,550.95,551.06,549.06,549.07,3201.0,536.821,536.9282,534.9795,534.9892,3201.0
2023-03-23 13:20:00,549.18,550.01,548.17,548.88,2423.0,535.0964,535.9051,534.1123,534.8041,2423.0
2023-03-23 13:30:00,548.59,548.96,546.88,548.74,16101.0,534.5215,534.8821,532.8554,534.6677,16101.0
2023-03-23 13:40:00,548.83,550.77,548.81,549.45,2991.0,534.7554,536.6456,534.7359,535.3595,2991.0
2023-03-23 13:50:00,549.79,549.79,548.97,549.11,3500.0,535.6908,535.6908,534.8918,535.0282,3500.0
2023-03-23 14:00:00,549.45,550.85,549.2,549.2,3204.0,535.3595,536.7236,535.1159,535.1159,3204.0
2023-03-23 14:10:00,548.7,550.98,548.7,550.3,2544.0,534.6287,536.8503,534.6287,536.1877,2544.0
2023-03-23 14:20:00,550.29,550.29,548.3,548.3,3507.0,536.1779,536.1779,534.239,534.239,3507.0
2023-03-23 14:30:00,548.67,549.16,547.71,548.13,3986.0,534.5995,535.0769,533.6641,534.0733,3986.0
2023-03-23 14:40:00,548.49,548.49,545.49,546.73,12818.0,534.4241,534.4241,531.501,532.7092,12818.0
2023-03-23 14:50:00,546.3,546.3,543.44,545.17,7407.0,532.2903,532.2903,529.5036,531.1892,7407.0
2023-03-23 15:00:00,545.51,549.03,545.44,547.85,20212.0,531.5205,534.9503,531.4523,533.8005,20212.0
2023-03-23 15:10:00,548.0,548.07,543.54,543.84,6346.0,533.9467,534.0149,529.6011,529.8934,6346.0
2023-03-23 15:20:00,543.86,545.03,541.61,544.04,5756.0,529.9128,531.0528,527.7205,530.0882,5756.0
2023-03-23 15:30:00,543.99,545.15,543.3,544.93,4923.0,530.0395,531.1698,529.3672,530.9554,4923.0
2023-03-23 15:40:00,544.13,547.56,543.92,546.96,7623.0,530.1759,533.518,529.9713,532.9333,7623.0
2023-03-23 15:50:00,547.28,549.75,546.47,546.47,25221.0,533.2451,535.6518,532.4559,532.4559,25221.0
2023-03-24 09:30:00,541.75,544.15,539.99,541.07,9322.0,527.857,530.1954,526.1421,527.1944,9322.0
2023-03-24 09:40:00,540.26,540.27,538.07,538.97,1065.0,526.4052,526.4149,524.2713,525.1482,1065.0
2023-03-24 09:50:00,539.14,540.45,538.15,538.61,3600.0,525.3139,526.5903,524.3493,524.7975,3600.0
2023-03-24 10:00:00,539.19,540.94,538.54,538.54,3301.0,525.3626,527.0677,524.7293,524.7293,3301.0
2023-03-24 10:10:00,539.28,541.33,539.12,540.07,2501.0,525.4503,527.4477,525.2944,526.22,2501.0
2023-03-24 10:20:00,539.12,542.37,537.92,542.37,2445.0,525.2944,528.4611,524.1252,528.4611,2445.0
2023-03-24 10:30:00,542.9,543.08,541.59,541.6,2900.0,528.9775,529.1528,527.7011,527.7108,2900.0
2023-03-24 10:40:00,540.99,541.35,540.22,540.65,900.0,527.1164,527.4672,526.3662,526.7852,900.0
2023-03-24 10:50:00,540.41,541.36,540.41,540.9,1700.0,526.5513,527.477,526.5513,527.0288,1700.0
2023-03-24 11:00:00,541.41,541.41,538.41,538.41,1571.0,527.5257,527.5257,524.6026,524.6026,1571.0
2023-03-24 11:10:00,537.39,538.37,537.1,538.37,801.0,523.6088,524.5636,523.3262,524.5636,801.0
2023-03-24 11:20:00,537.54,538.55,536.92,537.36,1603.0,523.7549,524.739,523.1508,523.5795,1603.0
2023-03-24 11:30:00,537.17,537.35,536.38,537.28,1520.0,523.3944,523.5698,522.6247,523.5016,1520.0
2023-03-24 11:40:00,537.09,540.04,536.27,540.04,1805.0,523.3165,526.1908,522.5175,526.1908,1805.0
2023-03-24 11:50:00,538.24,540.0,537.91,539.92,876.0,524.437,526.1518,524.1154,526.0739,876.0
2023-03-24 12:00:00,540.46,541.66,539.72,539.72,1800.0,526.6,527.7693,525.879,525.879,1800.0
2023-03-24 12:10:00,539.53,540.16,538.92,539.0,2100.0,525.6939,526.3077,525.0995,525.1775,2100.0
2023-03-24 12:20:00,539.16,539.47,538.56,539.44,1408.0,525.3334,525.6354,524.7488,525.6062,1408.0
2023-03-24 12:30:00,539.63,540.52,539.49,540.45,1991.0,525.7913,526.6585,525.6549,526.5903,1991.0
2023-03-24 12:40:00,539.86,542.16,539.86,541.58,2620.0,526.0154,528.2564,526.0154,527.6913,2620.0
2023-03-24 12:50:00,541.59,542.02,541.02,541.25,4520.0,527.7011,528.12,527.1457,527.3698,4520.0
2023-03-24 13:00:00,541.4,541.42,540.55,540.62,1100.0,527.5159,527.5354,526.6877,526.7559,1100.0
2023-03-24 13:10:00,540.63,540.67,539.59,539.6,800.0,526.7657,526.8047,525.7523,525.7621,800.0
2023-03-24 13:20:00,540.12,542.05,539.87,541.43,3705.0,526.2688,528.1493,526.0252,527.5452,3705.0
2023-03-24 13:30:00,541.79,542.56,541.37,541.61,1900.0,527.8959,528.6462,527.4867,527.7205,1900.0
2023-03-24 13:40:00,541.43,542.37,541.34,541.34,1343.0,527.5452,528.4611,527.4575,527.4575,1343.0
2023-03-24 13:50:00,541.28,541.58,540.21,541.58,17997.0,527.399,527.6913,526.3564,527.6913,17997.0
2023-03-24 14:00:00,541.79,541.98,540.35,541.06,22376.0,527.8959,528.0811,526.4929,527.1846,22376.0
2023-03-24 14:10:00,540.96,543.01,540.96,542.37,4064.0,527.0872,529.0846,527.0872,528.4611,4064.0
2023-03-24 14:20:00,542.75,543.27,542.23,542.74,1609.0,528.8313,529.338,528.3246,528.8216,1609.0
2023-03-24 14:30:00,542.83,544.07,542.74,544.03,4014.0,528.9093,530.1175,528.8216,530.0785,4014.0
2023-03-24 14:40:00,544.02,544.1,542.88,543.65,2195.0,530.0687,530.1467,528.958,529.7082,2195.0
2023-03-24 14:50:00,542.86,543.66,542.82,542.94,1000.0,528.9385,529.718,528.8995,529.0164,1000.0
2023-03-24 15:00:00,542.45,542.83,542.1,542.21,2300.0,528.539,528.9093,528.198,528.3052,2300.0
2023-03-24 15:10:00,542.35,543.26,542.1,543.25,2014.0,528.4416,529.3282,528.198,529.3185,2014.0
2023-03-24 15:20:00,543.5,544.55,543.5,544.0,2000.0,529.5621,530.5851,529.5621,530.0493,2000.0
2023-03-24 15:30:00,544.3,545.0,543.72,544.32,4841.0,530.3416,531.0236,529.7764,530.361,4841.0
2023-03-24 15:40:00,543.88,544.38,542.18,542.6,5082.0,529.9323,530.4195,528.2759,528.6852,5082.0
2023-03-24 15:50:00,542.27,543.1,541.12,542.66,23863.0,528.3636,529.1723,527.2431,528.7436,23863.0
2023-03-27 09:30:00,548.4,548.4,541.29,542.91,5665.0,534.3364,534.3364,527.4088,528.9872,5665.0
2023-03-27 09:40:00,545.74,546.0,544.71,546.0,5181.0,531.7446,531.998,530.741,531.998,5181.0
2023-03-27 09:50:00,546.0,546.14,543.47,544.82,1425.0,531.998,532.1344,529.5328,530.8482,1425.0
2023-03-27 10:00:00,545.51,546.3,544.79,545.57,1632.0,531.5205,532.2903,530.819,531.579,1632.0
2023-03-27 10:10:00,546.0,546.0,543.89,544.92,8255.0,531.998,531.998,529.9421,530.9457,8255.0
2023-03-27 10:20:00,545.78,546.0,544.61,545.48,10405.0,531.7836,531.998,530.6436,531.4913,10405.0
2023-03-27 10:30:00,544.91,545.63,543.99,545.47,11955.0,530.9359,531.6375,530.0395,531.4816,11955.0
2023-03-27 10:40:00,545.3,545.82,543.44,544.8,2000.0,531.3159,531.8226,529.5036,530.8287,2000.0
2023-03-27 10:50:00,545.38,546.57,544.46,544.46,2533.0,531.3939,532.5533,530.4975,530.4975,2533.0
2023-03-27 11:00:00,545.79,545.79,544.02,544.13,2196.0,531.7934,531.7934,530.0687,530.1759,2196.0
2023-03-27 11:10:00,543.99,544.94,542.75,543.07,9130.0,530.0395,530.9651,528.8313,529.1431,9130.0
2023-03-27 11:20:00,542.8,543.65,542.8,543.65,1279.0,528.88,529.7082,528.88,529.7082,1279.0
2023-03-27 11:30:00,543.71,544.47,543.31,543.69,6075.0,529.7667,530.5072,529.3769,529.7472,6075.0
2023-03-27 11:40:00,543.62,544.45,543.2,544.45,2504.0,529.679,530.4877,529.2698,530.4877,2504.0
2023-03-27 11:50:00,543.67,544.02,542.74,544.02,1201.0,529.7277,530.0687,528.8216,530.0687,1201.0
2023-03-27 12:00:00,544.01,544.39,543.02,543.57,2435.0,530.059,530.4293,529.0944,529.6303,2435.0
2023-03-27 12:10:00,543.77,543.78,542.58,543.35,5528.0,529.8252,529.8349,528.6657,529.4159,5528.0
2023-03-27 12:20:00,543.51,544.22,542.96,543.89,2929.0,529.5718,530.2636,529.0359,529.9421,2929.0
2023-03-27 12:30:00,544.22,544.22,543.63,544.01,849.0,530.2636,530.2636,529.6887,530.059,849.0
2023-03-27 12:40:00,543.6,543.83,542.86,543.83,1723.0,529.6595,529.8836,528.9385,529.8836,1723.0
2023-03-27 12:50:00,544.63,544.63,544.05,544.36,624.0,530.6631,530.6631,530.098,530.4,624.0
2023-03-27 13:00:00,544.62,544.99,543.35,544.58,2702.0,530.6534,531.0139,529.4159,530.6144,2702.0
2023-03-27 13:10:00,544.07,544.07,542.32,542.57,2850.0,530.1175,530.1175,528.4123,528.6559,2850.0
2023-03-27 13:20:00,543.17,544.74,543.17,544.27,984.0,529.2405,530.7703,529.2405,530.3123,984.0
2023-03-27 13:30:00,544.38,544.38,543.4,543.93,2743.0,530.4195,530.4195,529.4646,529.981,2743.0
2023-03-27 13:40:00,543.89,544.92,543.89,544.61,800.0,529.9421,530.9457,529.9421,530.6436,800.0
2023-03-27 13:50:00,544.84,544.84,542.86,543.17,4020.0,530.8677,530.8677,528.9385,529.2405,4020.0
2023-03-27 14:00:00,543.12,543.12,542.29,542.54,1604.0,529.1918,529.1918,528.3831,528.6267,1604.0
2023-03-27 14:10:00,542.54,543.12,542.53,542.65,2052.0,528.6267,529.1918,528.617,528.7339,2052.0
2023-03-27 14:20:00,542.7,543.58,542.7,543.53,1810.0,528.7826,529.64,528.7826,529.5913,1810.0
2023-03-27 14:30:00,543.22,543.92,543.2,543.69,3276.0,529.2893,529.9713,529.2698,529.7472,3276.0
2023-03-27 14:40:00,543.63,543.65,543.07,543.39,5217.0,529.6887,529.7082,529.1431,529.4549,5217.0
2023-03-27 14:50:00,543.39,544.17,543.01,543.9,1938.0,529.4549,530.2149,529.0846,529.9518,1938.0
2023-03-27 15:00:00,544.13,544.13,542.88,543.01,2100.0,530.1759,530.1759,528.958,529.0846,2100.0
2023-03-27 15:10:00,542.71,543.26,542.34,542.9,4193.0,528.7923,529.3282,528.4318,528.9775,4193.0
2023-03-27 15:20:00,542.68,543.04,542.45,542.63,4318.0,528.7631,529.1139,528.539,528.7144,4318.0
2023-03-27 15:30:00,542.68,542.85,540.27,540.81,7502.0,528.7631,528.9287,526.4149,526.9411,7502.0
2023-03-27 15:40:00,540.81,541.35,539.56,539.92,5744.0,526.9411,527.4672,525.7231,526.0739,5744.0
2023-03-27 15:50:00,539.76,540.44,538.9,540.15,43703.0,525.918,526.5805,525.08,526.298,43703.0
2023-03-28 09:30:00,540.27,540.27,538.37,538.37,5017.0,526.4149,526.4149,524.5636,524.5636,5017.0
2023-03-28 09:40:00,539.8,539.8,538.69,538.76,700.0,525.957,525.957,524.8754,524.9436,700.0
2023-03-28 09:50:00,539.1,540.62,538.82,540.62,700.0,525.2749,526.7559,525.0021,526.7559,700.0
2023-03-28 10:00:00,540.72,541.72,539.53,540.83,500.0,526.8534,527.8277,525.6939,526.9605,500.0
2023-03-28 10:10:00,540.83,541.26,539.99,540.35,1668.0,526.9605,527.3795,526.1421,526.4929,1668.0
2023-03-28 10:20:00,540.09,540.09,537.88,538.61,1061.0,526.2395,526.2395,524.0862,524.7975,1061.0
2023-03-28 10:30:00,538.61,538.61,536.26,536.67,2002.0,524.7975,524.7975,522.5077,522.9072,2002.0
2023-03-28 10:40:00,536.61,537.74,536.38,537.74,6887.0,522.8488,523.9498,522.6247,523.9498,6887.0
2023-03-28 10:50:00,537.63,538.15,535.83,536.32,3400.0,523.8426,524.3493,522.0888,522.5662,3400.0
2023-03-28 11:00:00,535.97,537.05,535.45,535.78,4610.0,522.2252,523.2775,521.7185,522.0401,4610.0
2023-03-28 11:10:00,535.59,535.89,534.72,535.88,10543.0,521.8549,522.1472,521.0072,522.1375,10543.0
2023-03-28 11:20:00,535.79,537.5,535.48,537.13,7877.0,522.0498,523.7159,521.7477,523.3554,7877.0
2023-03-28 11:30:00,537.21,537.92,536.91,537.05,2150.0,523.4334,524.1252,523.1411,523.2775,2150.0
2023-03-28 11:40:00,537.08,537.08,536.25,536.32,1629.0,523.3067,523.3067,522.498,522.5662,1629.0
2023-03-28 11:50:00,536.36,536.49,536.03,536.4,1932.0,522.6052,522.7318,522.2836,522.6442,1932.0
2023-03-28 12:00:00,536.53,538.13,536.45,538.13,1001.0,522.7708,524.3298,522.6929,524.3298,1001.0
2023-03-28 12:10:00,538.36,538.36,537.68,537.99,1621.0,524.5539,524.5539,523.8913,524.1934,1621.0
2023-03-28 12:20:00,539.32,539.49,538.42,538.42,1493.0,525.4893,525.6549,524.6124,524.6124,1493.0
2023-03-28 12:30:00,539.35,539.59,539.35,539.58,936.0,525.5185,525.7523,525.5185,525.7426,936.0
2023-03-28 12:40:00,539.68,539.8,539.34,539.54,940.0,525.84,525.957,525.5088,525.7036,940.0
2023-03-28 12:50:00,539.69,539.69,539.46,539.58,813.0,525.8498,525.8498,525.6257,525.7426,813.0
2023-03-28 13:00:00,539.76,540.07,539.2,540.07,946.0,525.918,526.22,525.3723,526.22,946.0
2023-03-28 13:10:00,539.54,539.79,539.14,539.52,2309.0,525.7036,525.9472,525.3139,525.6841,2309.0
2023-03-28 13:20:00,539.8,540.43,539.79,540.43,700.0,525.957,526.5708,525.9472,526.5708,700.0
2023-03-28 13:30:00,540.55,540.55,538.9,538.97,2838.0,526.6877,526.6877,525.08,525.1482,2838.0
2023-03-28 13:40:00,539.1,539.38,538.88,539.08,1650.0,525.2749,525.5477,525.0606,525.2554,1650.0
2023-03-28 13:50:00,539.18,539.24,538.24,538.37,1509.0,525.3529,525.4113,524.437,524.5636,1509.0
2023-03-28 14:00:00,538.64,538.94,538.44,538.78,900.0,524.8267,525.119,524.6318,524.9631,900.0
2023-03-28 14:10:00,539.1,539.57,539.04,539.54,700.0,525.2749,525.7329,525.2165,525.7036,700.0
2023-03-28 14:20:00,539.53,539.53,538.96,539.4,933.0,525.6939,525.6939,525.1385,525.5672,933.0
2023-03-28 14:30:00,539.56,539.56,539.11,539.11,700.0,525.7231,525.7231,525.2847,525.2847,700.0
2023-03-28 14:40:00,539.63,541.16,539.62,541.15,410.0,525.7913,527.2821,525.7816,527.2723,410.0
2023-03-28 14:50:00,540.62,541.02,540.26,540.75,3530.0,526.7559,527.1457,526.4052,526.8826,3530.0
2023-03-28 15:00:00,540.99,540.99,540.58,540.93,400.0,527.1164,527.1164,526.717,527.058,400.0
2023-03-28 15:10:00,540.88,540.88,540.34,540.57,1400.0,527.0093,527.0093,526.4831,526.7072,1400.0
2023-03-28 15:20:00,540.37,540.39,539.63,539.78,1287.0,526.5123,526.5318,525.7913,525.9375,1287.0
2023-03-28 15:30:00,539.73,540.73,538.89,539.95,3462.0,525.8888,526.8631,525.0703,526.1031,3462.0
2023-03-28 15:40:00,540.17,540.72,540.17,540.72,500.0,526.3175,526.8534,526.3175,526.8534,500.0
2023-03-28 15:50:00,541.9,543.15,541.05,542.71,11397.0,528.0031,529.2211,527.1749,528.7923,11397.0
2023-03-29 09:30:00,549.55,549.55,544.93,545.7,10381.0,535.4569,535.4569,530.9554,531.7057,10381.0
2023-03-29 09:40:00,546.63,548.45,546.0,547.88,5883.0,532.6118,534.3851,531.998,533.8298,5883.0
2023-03-29 09:50:00,548.02,548.07,545.8,545.82,2701.0,533.9662,534.0149,531.8031,531.8226,2701.0
2023-03-29 10:00:00,545.74,546.57,545.74,546.28,400.0,531.7446,532.5533,531.7446,532.2708,400.0
2023-03-29 10:10:00,547.15,547.15,546.23,547.05,900.0,533.1185,533.1185,532.2221,533.021,900.0
2023-03-29 10:20:00,546.57,546.81,545.65,545.65,500.0,532.5533,532.7872,531.6569,531.6569,500.0
2023-03-29 10:30:00,545.81,546.34,544.29,544.71,1100.0,531.8128,532.3292,530.3318,530.741,1100.0
2023-03-29 10:40:00,543.77,544.38,543.66,543.85,1061.0,529.8252,530.4195,529.718,529.9031,1061.0
2023-03-29 10:50:00,543.46,544.32,543.46,544.14,635.0,529.5231,530.361,529.5231,530.1857,635.0
2023-03-29 11:00:00,544.21,544.86,544.19,544.49,1047.0,530.2539,530.8872,530.2344,530.5267,1047.0
2023-03-29 11:10:00,544.85,545.03,544.47,544.49,3049.0,530.8775,531.0528,530.5072,530.5267,3049.0
2023-03-29 11:20:00,544.62,544.84,544.24,544.39,1600.0,530.6534,530.8677,530.2831,530.4293,1600.0
2023-03-29 11:30:00,544.32,545.6,544.31,545.5,400.0,530.361,531.6082,530.3513,531.5108,400.0
2023-03-29 11:40:00,545.25,545.63,545.25,545.48,700.0,531.2672,531.6375,531.2672,531.4913,700.0
2023-03-29 11:50:00,545.38,546.52,545.03,546.28,1000.0,531.3939,532.5046,531.0528,532.2708,1000.0
2023-03-29 12:00:00,546.1,546.18,545.09,545.1,984.0,532.0954,532.1733,531.1113,531.121,984.0
2023-03-29 12:10:00,545.5,546.2,545.49,546.14,1200.0,531.5108,532.1928,531.501,532.1344,1200.0
2023-03-29 12:20:00,546.33,546.33,545.3,545.3,2021.0,532.3195,532.3195,531.3159,531.3159,2021.0
2023-03-29 12:30:00,545.61,546.11,545.61,545.65,525.0,531.618,532.1051,531.618,531.6569,525.0
2023-03-29 12:40:00,545.8,545.83,544.66,544.67,1000.0,531.8031,531.8323,530.6923,530.7021,1000.0
2023-03-29 12:50:00,545.22,545.58,544.95,545.09,601.0,531.238,531.5887,530.9749,531.1113,601.0
2023-03-29 13:00:00,544.06,546.35,544.06,546.35,2500.0,530.1077,532.339,530.1077,532.339,2500.0
2023-03-29 13:10:00,546.43,546.67,545.95,546.06,1449.0,532.4169,532.6508,531.9492,532.0564,1449.0
2023-03-29 13:20:00,546.14,546.46,545.99,546.46,1600.0,532.1344,532.4462,531.9882,532.4462,1600.0
2023-03-29 13:30:00,546.38,546.38,545.3,545.71,1809.0,532.3682,532.3682,531.3159,531.7154,1809.0
2023-03-29 13:40:00,545.7,545.7,545.69,545.7,100.0,531.7057,531.7057,531.6959,531.7057,100.0
2023-03-29 13:50:00,545.93,546.1,545.68,546.08,1593.0,531.9298,532.0954,531.6862,532.0759,1593.0
2023-03-29 14:00:00,546.21,547.38,546.06,547.38,2000.0,532.2026,533.3426,532.0564,533.3426,2000.0
2023-03-29 14:10:00,547.75,547.76,546.98,547.23,2294.0,533.7031,533.7128,532.9528,533.1964,2294.0
2023-03-29 14:20:00,546.99,547.87,546.93,547.77,1536.0,532.9626,533.82,532.9041,533.7226,1536.0
2023-03-29 14:30:00,547.7,548.4,547.59,548.3,1300.0,533.6544,534.3364,533.5472,534.239,1300.0
2023-03-29 14:40:00,548.21,548.71,548.18,548.36,600.0,534.1513,534.6385,534.1221,534.2974,600.0
2023-03-29 14:50:00,548.39,549.0,548.14,548.65,4026.0,534.3267,534.921,534.0831,534.58,4026.0
2023-03-29 15:00:00,548.48,548.56,547.49,548.25,2584.0,534.4144,534.4923,533.4498,534.1903,2584.0
2023-03-29 15:10:00,548.01,549.05,548.01,548.86,4200.0,533.9564,534.9697,533.9564,534.7846,4200.0
2023-03-29 15:20:00,548.78,549.7,548.75,549.7,2525.0,534.7067,535.6031,534.6774,535.6031,2525.0
2023-03-29 15:30:00,549.7,549.93,549.33,549.93,7398.0,535.6031,535.8272,535.2426,535.8272,7398.0
2023-03-29 15:40:00,549.76,552.06,549.56,552.06,16434.0,535.6615,537.9026,535.4667,537.9026,16434.0
2023-03-29 15:50:00,551.75,552.04,550.68,550.93,19469.0,537.6005,537.8831,536.5579,536.8015,19469.0
2023-03-30 09:30:00,556.54,556.54,550.31,554.0,13746.0,542.2677,542.2677,536.1974,539.7928,13746.0
2023-03-30 09:40:00,554.0,554.51,553.12,553.76,5925.0,539.7928,540.2897,538.9354,539.559,5925.0
2023-03-30 09:50:00,553.59,554.59,553.15,554.46,8325.0,539.3933,540.3677,538.9646,540.241,8325.0
2023-03-30 10:00:00,555.0,555.0,552.67,553.18,3180.0,540.7672,540.7672,538.4969,538.9938,3180.0
2023-03-30 10:10:00,553.35,553.35,551.25,552.89,3622.0,539.1595,539.1595,537.1133,538.7113,3622.0
2023-03-30 10:20:00,552.9,555.0,552.9,555.0,2584.0,538.721,540.7672,538.721,540.7672,2584.0
2023-03-30 10:30:00,554.96,555.0,552.34,553.18,4761.0,540.7282,540.7672,538.1754,538.9938,4761.0
2023-03-30 10:40:00,552.9,554.16,552.9,553.37,1048.0,538.721,539.9487,538.721,539.179,1048.0
2023-03-30 10:50:00,553.31,554.98,553.3,553.61,2241.0,539.1205,540.7477,539.1108,539.4128,2241.0
2023-03-30 11:00:00,553.63,553.79,552.53,553.44,4033.0,539.4323,539.5882,538.3605,539.2472,4033.0
2023-03-30 11:10:00,553.77,554.51,553.55,554.33,6935.0,539.5687,540.2897,539.3543,540.1143,6935.0
2023-03-30 11:20:00,554.33,554.45,551.77,551.89,1942.0,540.1143,540.2313,537.62,537.7369,1942.0
2023-03-30 11:30:00,551.48,551.48,550.45,550.45,1700.0,537.3374,537.3374,536.3338,536.3338,1700.0
2023-03-30 11:40:00,550.68,550.73,549.23,549.77,2500.0,536.5579,536.6067,535.1451,535.6713,2500.0
2023-03-30 11:50:00,549.39,549.8,548.49,549.01,3667.0,535.301,535.7005,534.4241,534.9308,3667.0
2023-03-30 12:00:00,548.43,548.84,547.8,547.91,1966.0,534.3656,534.7651,533.7518,533.859,1966.0
2023-03-30 12:10:00,547.8,548.5,547.72,548.23,1900.0,533.7518,534.4339,533.6739,534.1708,1900.0
2023-03-30 12:20:00,547.22,547.43,546.89,546.89,2000.0,533.1867,533.3913,532.8651,532.8651,2000.0
2023-03-30 12:30:00,546.81,546.95,545.77,546.39,7202.0,532.7872,532.9236,531.7739,532.378,7202.0
2023-03-30 12:40:00,546.27,546.94,545.69,546.08,4894.0,532.261,532.9139,531.6959,532.0759,4894.0
2023-03-30 12:50:00,546.08,547.72,546.07,547.23,3900.0,532.0759,533.6739,532.0662,533.1964,3900.0
2023-03-30 13:00:00,547.61,547.61,547.33,547.33,314.0,533.5667,533.5667,533.2939,533.2939,314.0
2023-03-30 13:10:00,546.58,546.58,546.08,546.08,400.0,532.5631,532.5631,532.0759,532.0759,400.0
2023-03-30 13:20:00,546.48,547.24,546.07,546.07,1707.0,532.4657,533.2062,532.0662,532.0662,1707.0
2023-03-30 13:30:00,545.76,546.02,545.42,545.73,1100.0,531.7641,532.0175,531.4328,531.7349,1100.0
2023-03-30 13:40:00,545.7,546.62,545.41,546.62,2281.0,531.7057,532.6021,531.4231,532.6021,2281.0
2023-03-30 13:50:00,546.86,547.03,546.56,546.88,3117.0,532.8359,533.0016,532.5436,532.8554,3117.0
2023-03-30 14:00:00,547.42,548.1,547.42,547.88,1084.0,533.3815,534.0441,533.3815,533.8298,1084.0
2023-03-30 14:10:00,547.97,548.99,547.85,548.99,2331.0,533.9174,534.9113,533.8005,534.9113,2331.0
2023-03-30 14:20:00,549.0,549.75,548.99,549.42,5140.0,534.921,535.6518,534.9113,535.3303,5140.0
2023-03-30 14:30:00,549.34,549.81,549.07,549.22,1233.0,535.2523,535.7103,534.9892,535.1354,1233.0
2023-03-30 14:40:00,548.81,548.81,547.82,548.11,2000.0,534.7359,534.7359,533.7713,534.0539,2000.0
2023-03-30 14:50:00,548.11,548.69,548.02,548.41,1735.0,534.0539,534.619,533.9662,534.3462,1735.0
2023-03-30 15:00:00,548.38,548.76,547.98,548.26,4239.0,534.3169,534.6872,533.9272,534.2,4239.0
2023-03-30 15:10:00,548.2,548.27,547.59,548.22,1700.0,534.1415,534.2098,533.5472,534.161,1700.0
2023-03-30 15:20:00,548.24,548.54,547.94,548.19,4920.0,534.1805,534.4728,533.8882,534.1318,4920.0
2023-03-30 15:30:00,548.18,549.49,548.0,549.36,12719.0,534.1221,535.3985,533.9467,535.2718,12719.0
2023-03-30 15:40:00,549.73,549.73,546.57,546.58,12410.0,535.6323,535.6323,532.5533,532.5631,12410.0
2023-03-30 15:50:00,546.47,548.74,546.12,548.52,25829.0,532.4559,534.6677,532.1149,534.4533,25829.0
2023-03-31 09:30:00,553.5,557.3,550.12,554.77,10028.0,539.3056,543.0082,536.0123,540.5431,10028.0
2023-03-31 09:40:00,555.76,556.5,553.7,554.05,9271.0,541.5077,542.2287,539.5005,539.8415,9271.0
2023-03-31 09:50:00,554.29,554.4,553.0,553.05,2642.0,540.0754,540.1825,538.8185,538.8672,2642.0
2023-03-31 10:00:00,553.49,554.24,553.0,553.38,1605.0,539.2959,540.0267,538.8185,539.1887,1605.0
2023-03-31 10:10:00,553.0,554.2,552.55,554.06,6500.0,538.8185,539.9877,538.38,539.8513,6500.0
2023-03-31 10:20:00,554.7,554.79,553.73,553.91,2960.0,540.4749,540.5625,539.5297,539.7051,2960.0
2023-03-31 10:30:00,553.64,554.17,553.64,553.65,2701.0,539.442,539.9584,539.442,539.4518,2701.0
2023-03-31 10:40:00,553.82,554.23,553.7,553.88,4843.0,539.6174,540.0169,539.5005,539.6759,4843.0
2023-03-31 10:50:00,553.67,554.67,553.6,554.06,2549.0,539.4713,540.4456,539.4031,539.8513,2549.0
2023-03-31 11:00:00,553.69,553.83,553.54,553.54,1154.0,539.4908,539.6272,539.3446,539.3446,1154.0
2023-03-31 11:10:00,553.97,555.02,553.96,554.8,2783.0,539.7636,540.7866,539.7538,540.5723,2783.0
2023-03-31 11:20:00,554.89,554.97,554.36,554.36,1780.0,540.66,540.7379,540.1436,540.1436,1780.0
2023-03-31 11:30:00,554.46,554.67,553.74,553.74,3874.0,540.241,540.4456,539.5395,539.5395,3874.0
2023-03-31 11:40:00,554.04,554.27,553.39,554.25,1298.0,539.8318,540.0559,539.1985,540.0364,1298.0
2023-03-31 11:50:00,554.86,555.22,554.86,555.22,600.0,540.6308,540.9815,540.6308,540.9815,600.0
2023-03-31 12:00:00,555.01,555.01,554.01,554.02,1304.0,540.7769,540.7769,539.8026,539.8123,1304.0
2023-03-31 12:10:00,554.08,554.85,554.08,554.85,1964.0,539.8708,540.621,539.8708,540.621,1964.0
2023-03-31 12:20:00,554.85,555.26,554.77,554.77,11901.0,540.621,541.0205,540.5431,540.5431,11901.0
2023-03-31 12:30:00,554.66,554.9,554.48,554.59,1100.0,540.4359,540.6697,540.2605,540.3677,1100.0
2023-03-31 12:40:00,554.39,554.62,554.19,554.57,1506.0,540.1728,540.3969,539.9779,540.3482,1506.0
2023-03-31 12:50:00,554.56,555.11,554.52,554.77,1813.0,540.3384,540.8743,540.2995,540.5431,1813.0
2023-03-31 13:00:00,554.95,555.11,554.22,554.95,2497.0,540.7184,540.8743,540.0072,540.7184,2497.0
2023-03-31 13:10:00,554.97,555.04,554.63,554.63,2391.0,540.7379,540.8061,540.4067,540.4067,2391.0
2023-03-31 13:20:00,554.95,554.95,554.21,554.21,800.0,540.7184,540.7184,539.9974,539.9974,800.0
2023-03-31 13:30:00,553.51,554.26,553.51,554.26,400.0,539.3154,540.0461,539.3154,540.0461,400.0
2023-03-31 13:40:00,554.68,554.68,554.05,554.05,651.0,540.4554,540.4554,539.8415,539.8415,651.0
2023-03-31 13:50:00,553.95,555.0,553.47,554.77,9748.0,539.7441,540.7672,539.2764,540.5431,9748.0
2023-03-31 14:00:00,555.0,556.47,555.0,556.47,1801.0,540.7672,542.1995,540.7672,542.1995,1801.0
2023-03-31 14:10:00,556.27,556.27,554.93,554.93,900.0,542.0046,542.0046,540.699,540.699,900.0
2023-03-31 14:20:00,555.49,555.63,554.53,554.94,1394.0,541.2446,541.381,540.3092,540.7087,1394.0
2023-03-31 14:30:00,555.77,555.77,555.7,555.7,1000.0,541.5174,541.5174,541.4492,541.4492,1000.0
2023-03-31 14:40:00,555.92,556.24,555.42,555.72,2415.0,541.6636,541.9754,541.1764,541.4687,2415.0
2023-03-31 14:50:00,555.6,555.93,555.6,555.71,300.0,541.3518,541.6733,541.3518,541.459,300.0
2023-03-31 15:00:00,555.68,556.56,555.67,556.09,3218.0,541.4297,542.2872,541.42,541.8292,3218.0
2023-03-31 15:10:00,555.79,556.55,555.76,556.52,734.0,541.5369,542.2774,541.5077,542.2482,734.0
2023-03-31 15:20:00,556.67,558.05,556.52,558.05,1700.0,542.3943,543.7389,542.2482,543.7389,1700.0
2023-03-31 15:30:00,557.94,558.26,556.37,556.64,4309.0,543.6318,543.9436,542.102,542.3651,4309.0
2023-03-31 15:40:00,555.96,556.5,555.73,555.98,2281.0,541.7025,542.2287,541.4784,541.722,2281.0
2023-03-31 15:50:00,556.12,559.79,556.1,558.97,20627.0,541.8584,545.4343,541.839,544.6354,20627.0
2023-04-03 09:30:00,553.55,558.54,552.21,554.1,8186.0,539.3543,544.2164,538.0487,539.8902,8186.0
2023-04-03 09:40:00,555.55,555.55,551.17,552.62,1724.0,541.3031,541.3031,537.0354,538.4482,1724.0
2023-04-03 09:50:00,552.88,554.37,551.76,551.79,3195.0,538.7015,540.1533,537.6103,537.6395,3195.0
2023-04-03 10:00:00,552.2,554.42,552.06,553.19,1531.0,538.039,540.202,537.9026,539.0036,1531.0
2023-04-03 10:10:00,552.14,554.92,552.14,554.37,3968.0,537.9805,540.6892,537.9805,540.1533,3968.0
2023-04-03 10:20:00,554.13,555.48,554.0,555.48,3730.0,539.9195,541.2349,539.7928,541.2349,3730.0
2023-04-03 10:30:00,555.41,555.49,554.53,554.57,2490.0,541.1666,541.2446,540.3092,540.3482,2490.0
2023-04-03 10:40:00,554.44,554.44,551.42,551.42,4082.0,540.2215,540.2215,537.279,537.279,4082.0
2023-04-03 10:50:00,551.08,551.26,550.01,551.26,1642.0,536.9477,537.1231,535.9051,537.1231,1642.0
2023-04-03 11:00:00,550.39,551.19,550.39,551.19,1109.0,536.2754,537.0549,536.2754,537.0549,1109.0
2023-04-03 11:10:00,551.24,553.14,550.98,552.82,3208.0,537.1036,538.9549,536.8503,538.6431,3208.0
2023-04-03 11:20:00,552.72,552.72,552.04,552.04,700.0,538.5456,538.5456,537.8831,537.8831,700.0
2023-04-03 11:30:00,551.95,553.22,551.94,552.82,2400.0,537.7954,539.0328,537.7856,538.6431,2400.0
2023-04-03 11:40:00,552.56,553.06,552.05,553.06,1200.0,538.3897,538.8769,537.8928,538.8769,1200.0
2023-04-03 11:50:00,552.65,553.2,552.43,553.2,1000.0,538.4774,539.0133,538.2631,539.0133,1000.0
2023-04-03 12:00:00,553.24,554.23,553.24,554.23,600.0,539.0523,540.0169,539.0523,540.0169,600.0
2023-04-03 12:10:00,554.38,554.9,554.38,554.88,784.0,540.1631,540.6697,540.1631,540.6502,784.0
2023-04-03 12:20:00,555.2,555.6,554.87,555.06,1791.0,540.962,541.3518,540.6405,540.8256,1791.0
2023-04-03 12:30:00,554.99,554.99,554.69,554.7,1002.0,540.7574,540.7574,540.4651,540.4749,1002.0
2023-04-03 12:40:00,554.61,554.61,554.38,554.38,400.0,540.3872,540.3872,540.1631,540.1631,400.0
2023-04-03 12:50:00,554.47,554.99,554.38,554.62,989.0,540.2508,540.7574,540.1631,540.3969,989.0
2023-04-03 13:00:00,554.54,555.53,554.02,555.4,3557.0,540.319,541.2836,539.8123,541.1569,3557.0
2023-04-03 13:10:00,555.52,556.54,555.52,556.48,960.0,541.2738,542.2677,541.2738,542.2092,960.0
2023-04-03 13:20:00,556.77,557.02,554.01,554.01,2709.0,542.4918,542.7354,539.8026,539.8026,2709.0
2023-04-03 13:30:00,554.0,554.08,553.49,553.5,1287.0,539.7928,539.8708,539.2959,539.3056,1287.0
2023-04-03 13:40:00,552.74,553.14,551.82,552.86,4132.0,538.5651,538.9549,537.6687,538.682,4132.0
2023-04-03 13:50:00,552.38,552.8,552.28,552.61,1234.0,538.2144,538.6236,538.1169,538.4385,1234.0
2023-04-03 14:00:00,552.86,553.42,552.86,553.4,700.0,538.682,539.2277,538.682,539.2082,700.0
2023-04-03 14:10:00,553.38,553.86,553.09,553.1,1280.0,539.1887,539.6564,538.9061,538.9159,1280.0
2023-04-03 14:20:00,553.3,554.34,552.89,553.82,2240.0,539.1108,540.1241,538.7113,539.6174,2240.0
2023-04-03 14:30:00,553.81,554.23,553.23,553.84,1900.0,539.6077,540.0169,539.0426,539.6369,1900.0
2023-04-03 14:40:00,553.68,553.68,553.57,553.57,400.0,539.481,539.481,539.3738,539.3738,400.0
2023-04-03 14:50:00,553.58,553.58,553.29,553.48,700.0,539.3836,539.3836,539.101,539.2861,700.0
2023-04-03 15:00:00,553.56,554.27,553.45,553.71,4700.0,539.3641,540.0559,539.2569,539.5102,4700.0
2023-04-03 15:10:00,554.07,554.37,553.65,553.81,2300.0,539.861,540.1533,539.4518,539.6077,2300.0
2023-04-03 15:20:00,553.91,556.21,553.91,556.21,5435.0,539.7051,541.9461,539.7051,541.9461,5435.0
2023-04-03 15:30:00,555.91,557.75,555.91,557.37,6163.0,541.6538,543.4466,541.6538,543.0764,6163.0
2023-04-03 15:40:00,557.28,557.83,555.8,555.81,9014.0,542.9887,543.5246,541.5466,541.5564,9014.0
2023-04-03 15:50:00,556.7,557.65,555.8,557.11,21227.0,542.4236,543.3492,541.5466,542.8231,21227.0
2023-04-04 09:30:00,560.22,563.06,559.47,561.97,5389.0,545.8533,548.6205,545.1225,547.5584,5389.0
2023-04-04 09:40:00,562.05,562.07,558.72,561.16,6275.0,547.6364,547.6559,544.3918,546.7692,6275.0
2023-04-04 09:50:00,561.34,561.67,560.39,560.84,5654.0,546.9446,547.2661,546.0189,546.4574,5654.0
2023-04-04 10:00:00,562.0,563.04,560.99,562.25,5541.0,547.5876,548.601,546.6035,547.8312,5541.0
2023-04-04 10:10:00,561.93,562.04,561.15,561.26,5137.0,547.5194,547.6266,546.7594,546.8666,5137.0
2023-04-04 10:20:00,560.34,560.34,558.76,558.76,3805.0,545.9702,545.9702,544.4307,544.4307,3805.0
2023-04-04 10:30:00,559.67,560.46,559.67,560.46,2600.0,545.3174,546.0871,545.3174,546.0871,2600.0
2023-04-04 10:40:00,560.09,560.09,558.0,559.07,8292.0,545.7266,545.7266,543.6902,544.7328,8292.0
2023-04-04 10:50:00,558.83,559.06,556.13,556.13,5120.0,544.4989,544.723,541.8682,541.8682,5120.0
2023-04-04 11:00:00,557.53,558.04,556.47,557.14,4633.0,543.2323,543.7292,542.1995,542.8523,4633.0
2023-04-04 11:10:00,556.63,556.64,554.4,554.41,8734.0,542.3554,542.3651,540.1825,540.1923,8734.0
2023-04-04 11:20:00,554.7,555.21,554.1,554.97,9588.0,540.4749,540.9718,539.8902,540.7379,9588.0
2023-04-04 11:30:00,554.14,554.14,553.29,553.93,1400.0,539.9292,539.9292,539.101,539.7246,1400.0
2023-04-04 11:40:00,553.98,554.02,551.91,553.26,34148.0,539.7733,539.8123,537.7564,539.0718,34148.0
2023-04-04 11:50:00,552.99,553.53,550.26,550.26,2323.0,538.8087,539.3349,536.1487,536.1487,2323.0
2023-04-04 12:00:00,550.73,551.15,549.91,549.91,2148.0,536.6067,537.0159,535.8077,535.8077,2148.0
2023-04-04 12:10:00,549.48,551.27,549.48,550.96,1000.0,535.3887,537.1328,535.3887,536.8308,1000.0
2023-04-04 12:20:00,550.75,553.27,550.34,552.9,2217.0,536.6262,539.0815,536.2267,538.721,2217.0
2023-04-04 12:30:00,553.07,553.09,551.63,552.02,2442.0,538.8867,538.9061,537.4836,537.8636,2442.0
2023-04-04 12:40:00,552.18,553.06,552.14,552.61,1219.0,538.0195,538.8769,537.9805,538.4385,1219.0
2023-04-04 12:50:00,552.6,553.1,552.34,553.1,1864.0,538.4287,538.9159,538.1754,538.9159,1864.0
2023-04-04 13:00:00,553.54,554.85,553.53,554.19,4654.0,539.3446,540.621,539.3349,539.9779,4654.0
2023-04-04 13:10:00,553.99,554.53,553.99,554.33,4936.0,539.7831,540.3092,539.7831,540.1143,4936.0
2023-04-04 13:20:00,554.09,554.51,553.85,554.15,3387.0,539.8805,540.2897,539.6467,539.939,3387.0
2023-04-04 13:30:00,554.29,554.56,553.83,554.42,5384.0,540.0754,540.3384,539.6272,540.202,5384.0
2023-04-04 13:40:00,554.45,554.47,552.93,552.99,2943.0,540.2313,540.2508,538.7502,538.8087,2943.0
2023-04-04 13:50:00,553.5,553.52,552.87,553.51,2643.0,539.3056,539.3251,538.6918,539.3154,2643.0
2023-04-04 14:00:00,553.31,554.53,553.18,554.01,7386.0,539.1205,540.3092,538.9938,539.8026,7386.0
2023-04-04 14:10:00,554.52,554.52,552.91,553.01,4929.0,540.2995,540.2995,538.7308,538.8282,4929.0
2023-04-04 14:20:00,552.73,552.73,551.61,551.61,740.0,538.5554,538.5554,537.4641,537.4641,740.0
2023-04-04 14:30:00,551.84,553.15,551.65,553.15,954.0,537.6882,538.9646,537.5031,538.9646,954.0
2023-04-04 14:40:00,553.21,553.5,553.06,553.06,628.0,539.0231,539.3056,538.8769,538.8769,628.0
2023-04-04 14:50:00,552.6,553.48,552.6,553.48,2370.0,538.4287,539.2861,538.4287,539.2861,2370.0
2023-04-04 15:00:00,553.48,553.48,553.48,553.48,0.0,539.2861,539.2861,539.2861,539.2861,0.0
2023-04-04 15:10:00,553.37,553.37,552.54,553.19,1531.0,539.179,539.179,538.3702,539.0036,1531.0
2023-04-04 15:20:00,553.23,553.48,552.23,552.37,2828.0,539.0426,539.2861,538.0682,538.2046,2828.0
2023-04-04 15:30:00,552.4,552.75,551.46,551.58,3800.0,538.2338,538.5749,537.3179,537.4349,3800.0
2023-04-04 15:40:00,551.74,551.9,550.89,550.91,10208.0,537.5908,537.7467,536.7626,536.782,10208.0
2023-04-04 15:50:00,551.39,551.44,550.25,550.35,58575.0,537.2497,537.2985,536.139,536.2364,58575.0
2023-04-05 09:30:00,546.46,548.8,546.46,548.69,3485.0,532.4462,534.7262,532.4462,534.619,3485.0
2023-04-05 09:40:00,548.8,549.75,548.05,548.27,3369.0,534.7262,535.6518,533.9954,534.2098,3369.0
2023-04-05 09:50:00,549.27,550.99,548.25,548.29,1297.0,535.1841,536.86,534.1903,534.2292,1297.0
2023-04-05 10:00:00,547.95,548.82,547.72,548.05,3144.0,533.898,534.7456,533.6739,533.9954,3144.0
2023-04-05 10:10:00,547.02,547.02,545.62,545.82,2100.0,532.9918,532.9918,531.6277,531.8226,2100.0
2023-04-05 10:20:00,546.05,546.66,544.14,544.67,11487.0,532.0467,532.641,530.1857,530.7021,11487.0
2023-04-05 10:30:00,545.02,546.41,545.02,545.73,3631.0,531.0431,532.3975,531.0431,531.7349,3631.0
2023-04-05 10:40:00,545.52,545.52,543.25,543.25,1100.0,531.5303,531.5303,529.3185,529.3185,1100.0
2023-04-05 10:50:00,542.64,542.64,541.75,542.35,1293.0,528.7241,528.7241,527.857,528.4416,1293.0
2023-04-05 11:00:00,541.93,542.98,541.93,542.69,439.0,528.0323,529.0554,528.0323,528.7728,439.0
2023-04-05 11:10:00,543.12,544.09,543.09,543.68,671.0,529.1918,530.1369,529.1626,529.7375,671.0
2023-04-05 11:20:00,543.17,543.47,542.67,543.27,985.0,529.2405,529.5328,528.7534,529.338,985.0
2023-04-05 11:30:00,543.13,544.29,542.83,543.83,810.0,529.2016,530.3318,528.9093,529.8836,810.0
2023-04-05 11:40:00,543.8,544.18,543.63,544.07,1955.0,529.8544,530.2246,529.6887,530.1175,1955.0
2023-04-05 11:50:00,543.74,544.01,543.4,544.01,807.0,529.7959,530.059,529.4646,530.059,807.0
2023-04-05 12:00:00,544.1,544.1,543.68,543.69,400.0,530.1467,530.1467,529.7375,529.7472,400.0
2023-04-05 12:10:00,543.58,543.58,541.99,542.8,3023.0,529.64,529.64,528.0908,528.88,3023.0
2023-04-05 12:20:00,543.0,543.51,541.14,541.44,2391.0,529.0749,529.5718,527.2626,527.5549,2391.0
2023-04-05 12:30:00,541.03,541.76,541.03,541.38,1877.0,527.1554,527.8667,527.1554,527.4964,1877.0
2023-04-05 12:40:00,541.63,541.63,540.71,540.72,400.0,527.74,527.74,526.8436,526.8534,400.0
2023-04-05 12:50:00,540.97,541.73,540.87,541.73,800.0,527.097,527.8375,526.9995,527.8375,800.0
2023-04-05 13:00:00,541.5,541.88,540.89,541.45,3000.0,527.6134,527.9836,527.019,527.5646,3000.0
2023-04-05 13:10:00,540.99,541.77,540.98,541.74,1340.0,527.1164,527.8764,527.1067,527.8472,1340.0
2023-04-05 13:20:00,541.61,541.61,540.9,540.9,600.0,527.7205,527.7205,527.0288,527.0288,600.0
2023-04-05 13:30:00,540.82,540.82,540.13,540.29,1745.0,526.9508,526.9508,526.2785,526.4344,1745.0
2023-04-05 13:40:00,540.4,540.4,539.29,539.3,954.0,526.5416,526.5416,525.46,525.4698,954.0
2023-04-05 13:50:00,539.84,540.63,539.83,540.23,1600.0,525.9959,526.7657,525.9862,526.3759,1600.0
2023-04-05 14:00:00,540.56,541.04,540.12,540.24,1910.0,526.6975,527.1652,526.2688,526.3857,1910.0
2023-04-05 14:10:00,539.78,539.78,539.36,539.63,893.0,525.9375,525.9375,525.5282,525.7913,893.0
2023-04-05 14:20:00,539.34,539.34,538.68,538.75,1835.0,525.5088,525.5088,524.8657,524.9339,1835.0
2023-04-05 14:30:00,538.57,539.79,538.57,539.06,3094.0,524.7585,525.9472,524.7585,525.2359,3094.0
2023-04-05 14:40:00,539.43,539.44,538.04,538.64,1811.0,525.5965,525.6062,524.2421,524.8267,1811.0
2023-04-05 14:50:00,538.6,538.6,537.67,538.06,1100.0,524.7877,524.7877,523.8816,524.2616,1100.0
2023-04-05 15:00:00,537.65,537.65,536.7,536.7,600.0,523.8621,523.8621,522.9365,522.9365,600.0
2023-04-05 15:10:00,536.68,536.83,536.4,536.51,1579.0,522.917,523.0631,522.6442,522.7513,1579.0
2023-04-05 15:20:00,536.27,537.2,536.27,536.76,1191.0,522.5175,523.4236,522.5175,522.9949,1191.0
2023-04-05 15:30:00,537.11,537.86,537.04,537.25,5997.0,523.3359,524.0667,523.2677,523.4724,5997.0
2023-04-05 15:40:00,537.09,537.98,537.04,537.4,8443.0,523.3165,524.1836,523.2677,523.6185,8443.0
2023-04-05 15:50:00,538.19,538.85,537.61,538.13,31936.0,524.3883,525.0313,523.8231,524.3298,31936.0
2023-04-06 09:30:00,534.21,534.21,532.36,533.5,5338.0,520.5103,520.5103,518.7078,519.8185,5338.0
2023-04-06 09:40:00,533.98,534.43,532.64,532.87,5241.0,520.2862,520.7247,518.9806,519.2047,5241.0
2023-04-06 09:50:00,533.69,533.85,532.55,533.64,1234.0,520.0037,520.1595,518.8929,519.9549,1234.0
2023-04-06 10:00:00,534.08,535.92,534.08,535.13,1694.0,520.3837,522.1765,520.3837,521.4067,1694.0
2023-04-06 10:10:00,535.16,536.28,534.31,535.89,3418.0,521.436,522.5272,520.6078,522.1472,3418.0
2023-04-06 10:20:00,535.18,535.35,534.76,535.01,1100.0,521.4554,521.6211,521.0462,521.2898,1100.0
2023-04-06 10:30:00,535.37,535.66,534.66,534.84,1812.0,521.6406,521.9231,520.9488,521.1242,1812.0
2023-04-06 10:40:00,534.44,535.41,533.81,534.72,4403.0,520.7344,521.6795,520.1206,521.0072,4403.0
2023-04-06 10:50:00,534.39,535.02,534.3,534.86,1900.0,520.6857,521.2995,520.598,521.1436,1900.0
2023-04-06 11:00:00,534.87,535.5,534.38,535.26,3121.0,521.1534,521.7672,520.676,521.5334,3121.0
2023-04-06 11:10:00,535.64,536.6,535.51,536.03,3480.0,521.9036,522.839,521.777,522.2836,3480.0
2023-04-06 11:20:00,536.23,536.23,534.96,535.03,1838.0,522.4785,522.4785,521.2411,521.3093,1838.0
2023-04-06 11:30:00,535.41,536.34,535.41,536.07,1500.0,521.6795,522.5857,521.6795,522.3226,1500.0
2023-04-06 11:40:00,536.34,536.56,536.31,536.56,500.0,522.5857,522.8001,522.5565,522.8001,500.0
2023-04-06 11:50:00,536.21,536.8,536.14,536.42,1911.0,522.459,523.0339,522.3908,522.6636,1911.0
2023-04-06 12:00:00,536.87,537.39,535.41,535.41,3206.0,523.1021,523.6088,521.6795,521.6795,3206.0
2023-04-06 12:10:00,535.53,535.89,534.64,534.64,3917.0,521.7965,522.1472,520.9293,520.9293,3917.0
2023-04-06 12:20:00,534.57,535.5,534.57,535.5,1874.0,520.8611,521.7672,520.8611,521.7672,1874.0
2023-04-06 12:30:00,535.66,536.09,535.66,535.83,1689.0,521.9231,522.3421,521.9231,522.0888,1689.0
2023-04-06 12:40:00,535.91,536.39,535.82,536.09,3682.0,522.1667,522.6344,522.079,522.3421,3682.0
2023-04-06 12:50:00,536.09,536.38,535.3,535.3,4199.0,522.3421,522.6247,521.5724,521.5724,4199.0
2023-04-06 13:00:00,535.3,535.75,535.02,535.61,2003.0,521.5724,522.0108,521.2995,521.8744,2003.0
2023-04-06 13:10:00,535.51,536.28,535.48,535.88,1300.0,521.777,522.5272,521.7477,522.1375,1300.0
2023-04-06 13:20:00,535.84,536.1,535.56,536.1,690.0,522.0985,522.3518,521.8257,522.3518,690.0
2023-04-06 13:30:00,535.54,535.8,535.29,535.46,2177.0,521.8062,522.0595,521.5626,521.7283,2177.0
2023-04-06 13:40:00,535.14,535.14,535.14,535.14,200.0,521.4165,521.4165,521.4165,521.4165,200.0
2023-04-06 13:50:00,535.0,535.03,534.88,534.88,900.0,521.2801,521.3093,521.1631,521.1631,900.0
2023-04-06 14:00:00,534.88,534.89,533.79,534.32,9623.0,521.1631,521.1729,520.1011,520.6175,9623.0
2023-04-06 14:10:00,534.45,534.85,534.27,534.27,1500.0,520.7442,521.1339,520.5688,520.5688,1500.0
2023-04-06 14:20:00,534.44,534.58,534.05,534.11,2131.0,520.7344,520.8708,520.3544,520.4129,2131.0
2023-04-06 14:30:00,534.31,534.87,534.23,534.44,1704.0,520.6078,521.1534,520.5298,520.7344,1704.0
2023-04-06 14:40:00,534.27,534.27,533.45,534.11,1917.0,520.5688,520.5688,519.7698,520.4129,1917.0
2023-04-06 14:50:00,534.21,534.3,533.3,533.87,1900.0,520.5103,520.598,519.6237,520.179,1900.0
2023-04-06 15:00:00,534.15,534.23,533.91,534.08,500.0,520.4519,520.5298,520.218,520.3837,500.0
2023-04-06 15:10:00,533.87,534.25,533.73,533.73,2958.0,520.179,520.5493,520.0426,520.0426,2958.0
2023-04-06 15:20:00,533.71,534.19,533.34,534.0,2113.0,520.0231,520.4908,519.6626,520.3057,2113.0
2023-04-06 15:30:00,534.16,534.19,533.43,533.63,9745.0,520.4616,520.4908,519.7503,519.9452,9745.0
2023-04-06 15:40:00,533.58,533.88,533.2,533.82,12771.0,519.8965,520.1888,519.5262,520.1303,12771.0
2023-04-06 15:50:00,533.86,534.13,533.3,533.64,43935.0,520.1693,520.4324,519.6237,519.9549,43935.0
2023-04-10 09:30:00,528.32,529.05,524.21,524.22,4509.0,514.7714,515.4826,510.7668,510.7765,4509.0
2023-04-10 09:40:00,524.25,524.86,516.73,516.73,19043.0,510.8057,511.4001,503.4786,503.4786,19043.0
2023-04-10 09:50:00,516.56,516.56,512.58,513.6,19226.0,503.3129,503.3129,499.435,500.4289,19226.0
2023-04-10 10:00:00,513.61,516.45,512.65,514.65,27265.0,500.4386,503.2058,499.5032,501.4519,27265.0
2023-04-10 10:10:00,514.64,516.13,513.87,516.13,7790.0,501.4422,502.894,500.6919,502.894,7790.0
2023-04-10 10:20:00,515.55,517.0,513.73,514.09,10758.0,502.3288,503.7417,500.5555,500.9063,10758.0
2023-04-10 10:30:00,514.05,516.68,513.72,516.58,5115.0,500.8673,503.4299,500.5458,503.3324,5115.0
2023-04-10 10:40:00,516.47,519.04,516.47,519.04,2706.0,503.2253,505.7293,503.2253,505.7293,2706.0
2023-04-10 10:50:00,519.2,520.23,518.23,519.03,4600.0,505.8852,506.8888,504.9401,505.7196,4600.0
2023-04-10 11:00:00,518.98,518.98,517.56,517.87,4887.0,505.6709,505.6709,504.2873,504.5894,4887.0
2023-04-10 11:10:00,517.92,519.63,517.39,519.15,12659.0,504.6381,506.3042,504.1217,505.8365,12659.0
2023-04-10 11:20:00,518.75,519.08,517.8,518.5,2422.0,505.4468,505.7683,504.5211,505.2032,2422.0
2023-04-10 11:30:00,519.17,519.68,518.95,519.68,1766.0,505.856,506.3529,505.6417,506.3529,1766.0
2023-04-10 11:40:00,519.97,520.66,519.45,519.87,4770.0,506.6355,507.3078,506.1288,506.5381,4770.0
2023-04-10 11:50:00,519.64,519.66,518.58,519.21,1398.0,506.314,506.3334,505.2811,505.895,1398.0
2023-04-10 12:00:00,518.91,518.91,517.22,517.72,1300.0,505.6027,505.6027,503.956,504.4432,1300.0
2023-04-10 12:10:00,517.71,518.54,517.3,518.28,1869.0,504.4335,505.2422,504.034,504.9888,1869.0
2023-04-10 12:20:00,518.4,518.78,518.17,518.49,2800.0,505.1058,505.476,504.8817,505.1935,2800.0
2023-04-10 12:30:00,518.39,520.28,518.24,520.28,2065.0,505.096,506.9375,504.9499,506.9375,2065.0
2023-04-10 12:40:00,520.28,521.37,520.17,521.37,1643.0,506.9375,507.9996,506.8304,507.9996,1643.0
2023-04-10 12:50:00,522.12,523.21,521.74,523.21,1500.0,508.7304,509.7924,508.3601,509.7924,1500.0
2023-04-10 13:00:00,523.25,523.37,522.53,522.53,4228.0,509.8314,509.9483,509.1298,509.1298,4228.0
2023-04-10 13:10:00,522.84,524.63,522.7,524.63,7131.0,509.4319,511.176,509.2955,511.176,7131.0
2023-04-10 13:20:00,524.33,524.33,523.64,524.05,2925.0,510.8837,510.8837,510.2114,510.6109,2925.0
2023-04-10 13:30:00,524.5,524.51,523.71,523.71,2219.0,511.0493,511.0591,510.2796,510.2796,2219.0
2023-04-10 13:40:00,524.0,524.68,523.19,524.68,8233.0,510.5621,511.2247,509.7729,511.2247,8233.0
2023-04-10 13:50:00,524.68,524.92,523.59,524.3,4000.0,511.2247,511.4586,510.1627,510.8545,4000.0
2023-04-10 14:00:00,523.66,524.1,523.54,523.67,1636.0,510.2309,510.6596,510.1139,510.2406,1636.0
2023-04-10 14:10:00,523.42,524.6,523.31,524.6,1321.0,509.997,511.1468,509.8898,511.1468,1321.0
2023-04-10 14:20:00,524.27,524.33,523.67,524.01,1300.0,510.8252,510.8837,510.2406,510.5719,1300.0
2023-04-10 14:30:00,524.11,524.23,523.54,523.7,2730.0,510.6693,510.7863,510.1139,510.2698,2730.0
2023-04-10 14:40:00,523.27,523.47,522.79,523.4,1126.0,509.8509,510.0457,509.3832,509.9775,1126.0
2023-04-10 14:50:00,523.35,524.72,523.35,524.68,4734.0,509.9288,511.2637,509.9288,511.2247,4734.0
2023-04-10 15:00:00,525.35,525.77,525.07,525.59,1319.0,511.8775,512.2868,511.6047,512.1114,1319.0
2023-04-10 15:10:00,525.87,526.56,525.49,526.56,3190.0,512.3842,513.0565,512.0139,513.0565,3190.0
2023-04-10 15:20:00,526.64,526.64,525.9,526.18,6231.0,513.1344,513.1344,512.4134,512.6862,6231.0
2023-04-10 15:30:00,526.42,526.82,525.92,526.82,5317.0,512.9201,513.3098,512.4329,513.3098,5317.0
2023-04-10 15:40:00,526.76,527.49,526.55,527.29,9442.0,513.2514,513.9626,513.0468,513.7678,9442.0
2023-04-10 15:50:00,527.44,528.37,527.07,528.37,25255.0,513.9139,514.8201,513.5534,514.8201,25255.0
2023-04-11 09:30:00,530.34,533.1,530.34,531.7,7574.0,516.7396,519.4288,516.7396,518.0647,7574.0
2023-04-11 09:40:00,532.25,532.79,531.0,532.29,1903.0,518.6006,519.1267,517.3826,518.6396,1903.0
2023-04-11 09:50:00,532.83,533.98,532.43,533.22,4675.0,519.1657,520.2862,518.776,519.5457,4675.0
2023-04-11 10:00:00,533.07,535.37,532.54,534.67,3478.0,519.3996,521.6406,518.8831,520.9585,3478.0
2023-04-11 10:10:00,534.65,534.65,532.05,532.05,2095.0,520.939,520.939,518.4057,518.4057,2095.0
2023-04-11 10:20:00,531.92,533.36,531.92,532.61,5226.0,518.279,519.6821,518.279,518.9513,5226.0
2023-04-11 10:30:00,532.3,532.3,530.5,530.54,1449.0,518.6493,518.6493,516.8955,516.9344,1449.0
2023-04-11 10:40:00,530.67,530.67,529.52,530.12,2260.0,517.0611,517.0611,515.9406,516.5252,2260.0
2023-04-11 10:50:00,530.17,530.98,529.95,530.18,2470.0,516.5739,517.3631,516.3596,516.5837,2470.0
2023-04-11 11:00:00,530.56,531.13,529.84,529.84,1307.0,516.9539,517.5093,516.2524,516.2524,1307.0
2023-04-11 11:10:00,529.69,531.13,529.69,531.04,900.0,516.1062,517.5093,516.1062,517.4216,900.0
2023-04-11 11:20:00,531.76,531.8,530.51,530.51,1528.0,518.1231,518.1621,516.9052,516.9052,1528.0
2023-04-11 11:30:00,531.06,531.19,529.35,529.69,1200.0,517.4411,517.5678,515.7749,516.1062,1200.0
2023-04-11 11:40:00,529.7,529.7,528.73,529.01,2100.0,516.116,516.116,515.1708,515.4437,2100.0
2023-04-11 11:50:00,528.94,530.92,528.93,529.29,4535.0,515.3755,517.3047,515.3657,515.7165,4535.0
2023-04-11 12:00:00,530.04,530.08,528.37,528.72,2530.0,516.4473,516.4862,514.8201,515.1611,2530.0
2023-04-11 12:10:00,528.62,529.33,526.83,527.16,6197.0,515.0637,515.7555,513.3196,513.6411,6197.0
2023-04-11 12:20:00,527.39,528.5,526.44,527.62,4164.0,513.8652,514.9467,512.9396,514.0893,4164.0
2023-04-11 12:30:00,527.65,528.32,527.1,527.6,4123.0,514.1185,514.7714,513.5827,514.0698,4123.0
2023-04-11 12:40:00,527.21,527.96,526.88,527.66,4284.0,513.6898,514.4206,513.3683,514.1283,4284.0
2023-04-11 12:50:00,527.5,528.99,527.41,527.72,6431.0,513.9724,515.4242,513.8847,514.1868,6431.0
2023-04-11 13:00:00,527.66,527.87,526.85,527.51,3783.0,514.1283,514.3329,513.3391,513.9821,3783.0
2023-04-11 13:10:00,527.3,527.31,525.59,525.65,1000.0,513.7775,513.7873,512.1114,512.1698,1000.0
2023-04-11 13:20:00,525.98,526.72,525.91,526.55,1212.0,512.4914,513.2124,512.4232,513.0468,1212.0
2023-04-11 13:30:00,526.78,527.24,526.58,527.03,4415.0,513.2709,513.7191,513.076,513.5144,4415.0
2023-04-11 13:40:00,527.13,528.38,527.08,528.38,1917.0,513.6119,514.8298,513.5632,514.8298,1917.0
2023-04-11 13:50:00,528.17,529.29,528.17,528.87,1376.0,514.6252,515.7165,514.6252,515.3073,1376.0
2023-04-11 14:00:00,528.91,528.91,527.98,527.98,1789.0,515.3462,515.3462,514.4401,514.4401,1789.0
2023-04-11 14:10:00,527.84,528.75,527.51,528.2,3227.0,514.3037,515.1903,513.9821,514.6544,3227.0
2023-04-11 14:20:00,528.49,528.84,528.34,528.49,1200.0,514.937,515.278,514.7909,514.937,1200.0
2023-04-11 14:30:00,528.69,529.53,528.47,528.94,4591.0,515.1319,515.9503,514.9175,515.3755,4591.0
2023-04-11 14:40:00,528.97,529.63,528.41,529.22,10590.0,515.4047,516.0478,514.8591,515.6483,10590.0
2023-04-11 14:50:00,529.67,529.67,528.73,529.13,2300.0,516.0867,516.0867,515.1708,515.5606,2300.0
2023-04-11 15:00:00,529.19,529.86,529.02,529.69,2531.0,515.6191,516.2719,515.4534,516.1062,2531.0
2023-04-11 15:10:00,529.67,530.84,529.67,530.35,5288.0,516.0867,517.2267,516.0867,516.7493,5288.0
2023-04-11 15:20:00,530.75,530.77,530.34,530.55,1430.0,517.139,517.1585,516.7396,516.9442,1430.0
2023-04-11 15:30:00,530.6,531.11,529.81,529.9,10729.0,516.9929,517.4898,516.2232,516.3108,10729.0
2023-04-11 15:40:00,529.8,530.43,529.13,529.13,17096.0,516.2134,516.8273,515.5606,515.5606,17096.0
2023-04-11 15:50:00,529.09,530.69,528.88,529.95,36767.0,515.5216,517.0806,515.317,516.3596,36767.0
2023-04-12 09:30:00,535.78,537.3,533.62,537.3,8554.0,522.0401,523.5211,519.9354,523.5211,8554.0
2023-04-12 09:40:00,537.3,537.32,534.8,535.39,4891.0,523.5211,523.5406,521.0852,521.6601,4891.0
2023-04-12 09:50:00,535.89,538.17,534.01,534.01,5441.0,522.1472,524.3688,520.3154,520.3154,5441.0
2023-04-12 10:00:00,535.57,539.02,535.57,537.37,5295.0,521.8354,525.197,521.8354,523.5893,5295.0
2023-04-12 10:10:00,537.56,538.31,536.46,536.47,2629.0,523.7744,524.5052,522.7026,522.7124,2629.0
2023-04-12 10:20:00,536.91,538.39,536.66,538.16,3709.0,523.1411,524.5831,522.8975,524.359,3709.0
2023-04-12 10:30:00,538.48,538.48,535.4,536.41,3526.0,524.6708,524.6708,521.6698,522.6539,3526.0
2023-04-12 10:40:00,535.92,537.37,534.35,534.72,2704.0,522.1765,523.5893,520.6467,521.0072,2704.0
2023-04-12 10:50:00,534.6,535.72,533.8,535.72,4857.0,520.8903,521.9816,520.1108,521.9816,4857.0
2023-04-12 11:00:00,535.25,535.38,532.67,532.67,1800.0,521.5236,521.6503,519.0098,519.0098,1800.0
2023-04-12 11:10:00,532.47,532.47,531.0,531.61,2391.0,518.8149,518.8149,517.3826,517.977,2391.0
2023-04-12 11:20:00,532.32,532.79,531.88,532.48,4966.0,518.6688,519.1267,518.2401,518.8247,4966.0
2023-04-12 11:30:00,532.07,532.27,530.98,531.46,1980.0,518.4252,518.6201,517.3631,517.8308,1980.0
2023-04-12 11:40:00,531.92,532.36,531.45,532.36,3934.0,518.279,518.7078,517.8211,518.7078,3934.0
2023-04-12 11:50:00,532.31,532.7,531.88,532.43,1910.0,518.659,519.039,518.2401,518.776,1910.0
2023-04-12 12:00:00,533.26,534.4,533.25,534.39,5587.0,519.5847,520.6954,519.5749,520.6857,5587.0
2023-04-12 12:10:00,534.21,534.82,533.06,533.26,5812.0,520.5103,521.1047,519.3898,519.5847,5812.0
2023-04-12 12:20:00,533.07,533.24,532.57,532.69,1500.0,519.3996,519.5652,518.9124,519.0293,1500.0
2023-04-12 12:30:00,532.67,533.3,532.66,532.84,2806.0,519.0098,519.6237,519.0001,519.1754,2806.0
2023-04-12 12:40:00,533.13,533.25,532.54,532.88,900.0,519.458,519.5749,518.8831,519.2144,900.0
2023-04-12 12:50:00,532.47,533.32,532.47,533.32,1166.0,518.8149,519.6431,518.8149,519.6431,1166.0
2023-04-12 13:00:00,533.37,533.37,532.72,533.33,1000.0,519.6919,519.6919,519.0585,519.6529,1000.0
2023-04-12 13:10:00,533.05,534.23,533.05,533.77,5756.0,519.3801,520.5298,519.3801,520.0816,5756.0
2023-04-12 13:20:00,533.88,534.18,533.47,533.74,14263.0,520.1888,520.4811,519.7893,520.0524,14263.0
2023-04-12 13:30:00,533.74,534.66,533.65,534.25,8172.0,520.0524,520.9488,519.9647,520.5493,8172.0
2023-04-12 13:40:00,534.26,534.75,533.85,534.75,5308.0,520.559,521.0365,520.1595,521.0365,5308.0
2023-04-12 13:50:00,534.6,535.0,534.6,534.99,1356.0,520.8903,521.2801,520.8903,521.2703,1356.0
2023-04-12 14:00:00,534.66,535.02,533.99,534.2,4098.0,520.9488,521.2995,520.296,520.5006,4098.0
2023-04-12 14:10:00,534.0,535.56,533.9,535.56,2907.0,520.3057,521.8257,520.2083,521.8257,2907.0
2023-04-12 14:20:00,535.56,535.56,533.91,533.91,3440.0,521.8257,521.8257,520.218,520.218,3440.0
2023-04-12 14:30:00,533.39,533.39,532.12,532.12,600.0,519.7113,519.7113,518.4739,518.4739,600.0
2023-04-12 14:40:00,532.48,532.76,531.99,531.99,1639.0,518.8247,519.0975,518.3472,518.3472,1639.0
2023-04-12 14:50:00,531.8,532.56,531.55,532.45,1500.0,518.1621,518.9026,517.9185,518.7955,1500.0
2023-04-12 15:00:00,532.78,533.04,531.74,531.74,700.0,519.117,519.3703,518.1037,518.1037,700.0
2023-04-12 15:10:00,530.99,531.01,530.13,530.5,908.0,517.3729,517.3924,516.5349,516.8955,908.0
2023-04-12 15:20:00,530.17,530.95,529.74,530.17,2063.0,516.5739,517.3339,516.1549,516.5739,2063.0
2023-04-12 15:30:00,530.56,531.31,530.49,530.98,3179.0,516.9539,517.6847,516.8857,517.3631,3179.0
2023-04-12 15:40:00,531.59,532.37,530.87,530.87,9782.0,517.9575,518.7175,517.256,517.256,9782.0
2023-04-12 15:50:00,530.46,531.56,530.46,531.13,27078.0,516.8565,517.9283,516.8565,517.5093,27078.0
2023-04-13 09:30:00,534.16,534.16,532.69,532.99,2643.0,520.4616,520.4616,519.0293,519.3216,2643.0
2023-04-13 09:40:00,532.99,533.24,532.99,533.1,1100.0,519.3216,519.5652,519.3216,519.4288,1100.0
2023-04-13 09:50:00,533.27,533.27,530.13,530.13,4300.0,519.5944,519.5944,516.5349,516.5349,4300.0
2023-04-13 10:00:00,532.36,533.77,532.07,532.97,4689.0,518.7078,520.0816,518.4252,519.3021,4689.0
2023-04-13 10:10:00,533.2,535.96,533.19,535.17,1924.0,519.5262,522.2154,519.5165,521.4457,1924.0
2023-04-13 10:20:00,535.47,535.65,534.88,534.88,3185.0,521.738,521.9134,521.1631,521.1631,3185.0
2023-04-13 10:30:00,535.71,536.33,534.77,536.14,6648.0,521.9718,522.5759,521.056,522.3908,6648.0
2023-04-13 10:40:00,535.81,535.93,534.93,534.95,5075.0,522.0693,522.1862,521.2119,521.2313,5075.0
2023-04-13 10:50:00,535.24,536.37,535.24,535.96,1840.0,521.5139,522.6149,521.5139,522.2154,1840.0
2023-04-13 11:00:00,536.01,537.24,536.01,536.83,2406.0,522.2642,523.4626,522.2642,523.0631,2406.0
2023-04-13 11:10:00,537.07,537.07,536.16,536.47,1908.0,523.297,523.297,522.4103,522.7124,1908.0
2023-04-13 11:20:00,536.91,536.91,536.39,536.39,503.0,523.1411,523.1411,522.6344,522.6344,503.0
2023-04-13 11:30:00,537.14,537.15,536.49,537.09,1200.0,523.3652,523.3749,522.7318,523.3165,1200.0
2023-04-13 11:40:00,536.58,536.76,536.44,536.47,600.0,522.8195,522.9949,522.6831,522.7124,600.0
2023-04-13 11:50:00,536.26,537.02,536.17,536.81,800.0,522.5077,523.2483,522.4201,523.0436,800.0
2023-04-13 12:00:00,537.26,538.11,537.26,538.11,1500.0,523.4821,524.3103,523.4821,524.3103,1500.0
2023-04-13 12:10:00,537.76,538.2,537.63,538.19,1963.0,523.9693,524.398,523.8426,524.3883,1963.0
2023-04-13 12:20:00,537.94,538.24,537.45,538.14,2847.0,524.1447,524.437,523.6672,524.3395,2847.0
2023-04-13 12:30:00,538.21,538.21,537.57,537.57,1474.0,524.4077,524.4077,523.7842,523.7842,1474.0
2023-04-13 12:40:00,537.43,537.84,537.43,537.84,513.0,523.6477,524.0472,523.6477,524.0472,513.0
2023-04-13 12:50:00,537.58,537.84,537.43,537.84,400.0,523.7939,524.0472,523.6477,524.0472,400.0
2023-04-13 13:00:00,537.34,538.2,537.29,538.2,770.0,523.56,524.398,523.5113,524.398,770.0
2023-04-13 13:10:00,537.8,538.26,537.8,538.17,800.0,524.0083,524.4565,524.0083,524.3688,800.0
2023-04-13 13:20:00,538.02,538.27,537.75,538.22,2303.0,524.2226,524.4662,523.9595,524.4175,2303.0
2023-04-13 13:30:00,538.22,538.86,538.12,538.74,3000.0,524.4175,525.0411,524.32,524.9241,3000.0
2023-04-13 13:40:00,539.3,540.54,539.3,540.29,1100.0,525.4698,526.678,525.4698,526.4344,1100.0
2023-04-13 13:50:00,540.69,541.33,540.62,541.07,1993.0,526.8241,527.4477,526.7559,527.1944,1993.0
2023-04-13 14:00:00,541.04,541.41,540.47,540.47,1687.0,527.1652,527.5257,526.6098,526.6098,1687.0
2023-04-13 14:10:00,540.49,541.3,540.45,541.16,1974.0,526.6293,527.4185,526.5903,527.2821,1974.0
2023-04-13 14:20:00,540.93,540.93,540.57,540.72,1139.0,527.058,527.058,526.7072,526.8534,1139.0
2023-04-13 14:30:00,540.46,540.99,540.45,540.94,1702.0,526.6,527.1164,526.5903,527.0677,1702.0
2023-04-13 14:40:00,540.64,541.25,540.14,541.23,1900.0,526.7754,527.3698,526.2882,527.3503,1900.0
2023-04-13 14:50:00,541.42,541.42,541.11,541.11,1514.0,527.5354,527.5354,527.2334,527.2334,1514.0
2023-04-13 15:00:00,541.11,542.7,541.11,542.7,5336.0,527.2334,528.7826,527.2334,528.7826,5336.0
2023-04-13 15:10:00,542.44,542.78,541.84,542.78,3121.0,528.5293,528.8605,527.9446,528.8605,3121.0
2023-04-13 15:20:00,542.81,542.96,542.22,542.36,1619.0,528.8898,529.0359,528.3149,528.4513,1619.0
2023-04-13 15:30:00,542.39,542.39,541.89,541.89,3004.0,528.4805,528.4805,527.9934,527.9934,3004.0
2023-04-13 15:40:00,542.14,542.87,541.41,541.42,13047.0,528.237,528.9482,527.5257,527.5354,13047.0
2023-04-13 15:50:00,541.57,543.15,541.38,542.8,29555.0,527.6816,529.2211,527.4964,528.88,29555.0
2023-04-14 09:30:00,541.12,544.35,541.12,544.35,4211.0,527.2431,530.3903,527.2431,530.3903,4211.0
2023-04-14 09:40:00,544.75,548.2,544.36,548.18,3041.0,530.78,534.1415,530.4,534.1221,3041.0
2023-04-14 09:50:00,548.26,550.54,547.35,550.54,8598.0,534.2,536.4215,533.3133,536.4215,8598.0
2023-04-14 10:00:00,550.53,550.53,545.94,546.64,18315.0,536.4118,536.4118,531.9395,532.6216,18315.0
2023-04-14 10:10:00,547.16,549.14,546.46,548.76,3316.0,533.1282,535.0574,532.4462,534.6872,3316.0
2023-04-14 10:20:00,548.61,553.04,548.61,551.97,34385.0,534.541,538.8574,534.541,537.8149,34385.0
2023-04-14 10:30:00,552.6,552.6,549.52,550.23,1600.0,538.4287,538.4287,535.4277,536.1195,1600.0
2023-04-14 10:40:00,549.7,549.7,546.43,548.42,1900.0,535.6031,535.6031,532.4169,534.3559,1900.0
2023-04-14 10:50:00,548.48,548.48,546.68,547.51,3668.0,534.4144,534.4144,532.6605,533.4692,3668.0
2023-04-14 11:00:00,547.5,547.5,545.2,546.78,3441.0,533.4595,533.4595,531.2185,532.758,3441.0
2023-04-14 11:10:00,546.75,546.75,545.61,546.49,29500.0,532.7287,532.7287,531.618,532.4754,29500.0
2023-04-14 11:20:00,546.08,546.28,544.05,544.05,1300.0,532.0759,532.2708,530.098,530.098,1300.0
2023-04-14 11:30:00,544.11,544.11,542.27,542.27,3234.0,530.1564,530.1564,528.3636,528.3636,3234.0
2023-04-14 11:40:00,542.49,542.84,542.14,542.23,3900.0,528.578,528.919,528.237,528.3246,3900.0
2023-04-14 11:50:00,541.71,541.96,541.23,541.49,1900.0,527.818,528.0616,527.3503,527.6036,1900.0
2023-04-14 12:00:00,541.09,541.09,539.46,539.94,2000.0,527.2139,527.2139,525.6257,526.0934,2000.0
2023-04-14 12:10:00,539.77,540.3,539.36,540.07,3573.0,525.9277,526.4441,525.5282,526.22,3573.0
2023-04-14 12:20:00,540.01,540.59,539.84,539.84,9100.0,526.1616,526.7267,525.9959,525.9959,9100.0
2023-04-14 12:30:00,539.67,539.67,538.67,538.97,3738.0,525.8303,525.8303,524.8559,525.1482,3738.0
2023-04-14 12:40:00,538.84,540.36,538.31,538.32,6337.0,525.0216,526.5026,524.5052,524.5149,6337.0
2023-04-14 12:50:00,539.01,539.47,538.62,539.47,5208.0,525.1872,525.6354,524.8072,525.6354,5208.0
2023-04-14 13:00:00,539.36,539.57,538.94,539.24,2300.0,525.5282,525.7329,525.119,525.4113,2300.0
2023-04-14 13:10:00,539.23,540.38,539.23,540.38,900.0,525.4016,526.5221,525.4016,526.5221,900.0
2023-04-14 13:20:00,540.04,540.23,539.76,540.13,2300.0,526.1908,526.3759,525.918,526.2785,2300.0
2023-04-14 13:30:00,539.76,540.06,539.35,540.06,1120.0,525.918,526.2103,525.5185,526.2103,1120.0
2023-04-14 13:40:00,540.66,542.36,540.66,542.36,901.0,526.7949,528.4513,526.7949,528.4513,901.0
2023-04-14 13:50:00,542.43,543.33,542.06,542.22,2115.0,528.5195,529.3964,528.159,528.3149,2115.0
2023-04-14 14:00:00,541.39,541.39,539.83,540.51,2311.0,527.5062,527.5062,525.9862,526.6488,2311.0
2023-04-14 14:10:00,540.56,541.3,540.0,540.78,8608.0,526.6975,527.4185,526.1518,526.9118,8608.0
2023-04-14 14:20:00,540.83,541.62,540.66,541.62,5826.0,526.9605,527.7303,526.7949,527.7303,5826.0
2023-04-14 14:30:00,542.14,542.15,540.96,541.11,1900.0,528.237,528.2467,527.0872,527.2334,1900.0
2023-04-14 14:40:00,541.35,541.35,540.79,540.99,1500.0,527.4672,527.4672,526.9216,527.1164,1500.0
2023-04-14 14:50:00,541.21,541.21,540.27,540.92,1100.0,527.3308,527.3308,526.4149,527.0482,1100.0
2023-04-14 15:00:00,540.97,540.97,540.3,540.72,1700.0,527.097,527.097,526.4441,526.8534,1700.0
2023-04-14 15:10:00,540.45,540.52,539.28,540.05,6399.0,526.5903,526.6585,525.4503,526.2006,6399.0
2023-04-14 15:20:00,539.52,541.41,539.52,541.13,15518.0,525.6841,527.5257,525.6841,527.2529,15518.0
2023-04-14 15:30:00,540.83,542.31,540.78,541.52,12368.0,526.9605,528.4026,526.9118,527.6329,12368.0
2023-04-14 15:40:00,541.51,541.62,539.87,539.88,32546.0,527.6231,527.7303,526.0252,526.0349,32546.0
2023-04-14 15:50:00,541.24,541.24,539.35,540.15,47180.0,527.36,527.36,525.5185,526.298,47180.0
2023-04-17 09:30:00,537.19,540.91,537.19,540.02,4525.0,523.4139,527.0385,523.4139,526.1713,4525.0
2023-04-17 09:40:00,541.45,543.17,541.45,543.17,700.0,527.5646,529.2405,527.5646,529.2405,700.0
2023-04-17 09:50:00,542.15,544.31,541.28,544.31,11162.0,528.2467,530.3513,527.399,530.3513,11162.0
2023-04-17 10:00:00,543.54,544.97,541.08,541.09,28485.0,529.6011,530.9944,527.2041,527.2139,28485.0
2023-04-17 10:10:00,541.0,541.15,539.3,539.3,4052.0,527.1262,527.2723,525.4698,525.4698,4052.0
2023-04-17 10:20:00,538.68,538.96,538.47,538.52,1408.0,524.8657,525.1385,524.6611,524.7098,1408.0
2023-04-17 10:30:00,539.67,541.08,539.57,539.57,1170.0,525.8303,527.2041,525.7329,525.7329,1170.0
2023-04-17 10:40:00,539.95,540.86,539.77,540.13,5117.0,526.1031,526.9898,525.9277,526.2785,5117.0
2023-04-17 10:50:00,539.58,539.58,537.45,538.31,2117.0,525.7426,525.7426,523.6672,524.5052,2117.0
2023-04-17 11:00:00,538.12,538.4,537.76,537.76,2516.0,524.32,524.5929,523.9693,523.9693,2516.0
2023-04-17 11:10:00,536.86,537.74,536.58,537.16,2618.0,523.0924,523.9498,522.8195,523.3847,2618.0
2023-04-17 11:20:00,537.69,539.02,537.68,538.08,3809.0,523.9011,525.197,523.8913,524.2811,3809.0
2023-04-17 11:30:00,538.07,538.63,537.54,538.02,4834.0,524.2713,524.817,523.7549,524.2226,4834.0
2023-04-17 11:40:00,537.99,538.11,537.36,538.0,1438.0,524.1934,524.3103,523.5795,524.2031,1438.0
2023-04-17 11:50:00,538.27,539.06,538.07,539.06,2281.0,524.4662,525.2359,524.2713,525.2359,2281.0
2023-04-17 12:00:00,539.11,539.11,537.84,537.86,1861.0,525.2847,525.2847,524.0472,524.0667,1861.0
2023-04-17 12:10:00,537.99,538.09,537.76,538.09,300.0,524.1934,524.2908,523.9693,524.2908,300.0
2023-04-17 12:20:00,537.57,537.93,537.03,537.33,2269.0,523.7842,524.1349,523.258,523.5503,2269.0
2023-04-17 12:30:00,538.05,538.3,538.0,538.0,1000.0,524.2518,524.4954,524.2031,524.2031,1000.0
2023-04-17 12:40:00,538.02,538.05,537.43,537.43,1314.0,524.2226,524.2518,523.6477,523.6477,1314.0
2023-04-17 12:50:00,537.33,537.81,537.33,537.64,1420.0,523.5503,524.018,523.5503,523.8524,1420.0
2023-04-17 13:00:00,537.56,537.56,537.29,537.5,800.0,523.7744,523.7744,523.5113,523.7159,800.0
2023-04-17 13:10:00,537.72,538.42,537.72,538.24,1900.0,523.9303,524.6124,523.9303,524.437,1900.0
2023-04-17 13:20:00,537.89,538.02,537.41,537.83,4819.0,524.0959,524.2226,523.6283,524.0375,4819.0
2023-04-17 13:30:00,537.67,537.71,536.45,536.57,3960.0,523.8816,523.9206,522.6929,522.8098,3960.0
2023-04-17 13:40:00,536.52,537.14,536.49,537.13,2117.0,522.7611,523.3652,522.7318,523.3554,2117.0
2023-04-17 13:50:00,537.06,537.06,536.29,536.64,26551.0,523.2872,523.2872,522.537,522.878,26551.0
2023-04-17 14:00:00,536.78,537.5,536.42,536.82,3853.0,523.0144,523.7159,522.6636,523.0534,3853.0
2023-04-17 14:10:00,536.83,536.97,536.29,536.97,5278.0,523.0631,523.1995,522.537,523.1995,5278.0
2023-04-17 14:20:00,536.92,537.5,536.92,537.5,2300.0,523.1508,523.7159,523.1508,523.7159,2300.0
2023-04-17 14:30:00,537.26,537.52,537.26,537.5,2565.0,523.4821,523.7354,523.4821,523.7159,2565.0
2023-04-17 14:40:00,537.5,538.29,537.22,538.19,9393.0,523.7159,524.4857,523.4431,524.3883,9393.0
2023-04-17 14:50:00,538.21,538.32,537.27,537.42,4811.0,524.4077,524.5149,523.4918,523.638,4811.0
2023-04-17 15:00:00,537.5,538.37,536.9,537.83,12762.0,523.7159,524.5636,523.1313,524.0375,12762.0
2023-04-17 15:10:00,537.8,538.27,537.36,537.6,9101.0,524.0083,524.4662,523.5795,523.8134,9101.0
2023-04-17 15:20:00,537.76,537.77,536.91,537.08,4488.0,523.9693,523.979,523.1411,523.3067,4488.0
2023-04-17 15:30:00,537.13,537.17,534.74,535.0,6507.0,523.3554,523.3944,521.0267,521.2801,6507.0
2023-04-17 15:40:00,534.85,536.02,534.37,535.4,15237.0,521.1339,522.2739,520.6662,521.6698,15237.0
2023-04-17 15:50:00,535.63,537.59,535.62,537.44,46473.0,521.8939,523.8036,521.8842,523.6575,46473.0
2023-04-18 09:30:00,542.13,545.57,537.6,542.5,10446.0,528.2272,531.579,523.8134,528.5877,10446.0
2023-04-18 09:40:00,542.55,547.72,542.55,545.49,5398.0,528.6364,533.6739,528.6364,531.501,5398.0
2023-04-18 09:50:00,545.38,548.4,545.21,547.0,5180.0,531.3939,534.3364,531.2282,532.9723,5180.0
2023-04-18 10:00:00,546.94,548.21,545.37,546.06,17544.0,532.9139,534.1513,531.3841,532.0564,17544.0
2023-04-18 10:10:00,546.04,546.04,543.52,543.52,7562.0,532.0369,532.0369,529.5816,529.5816,7562.0
2023-04-18 10:20:00,542.92,543.87,541.08,541.08,2731.0,528.997,529.9226,527.2041,527.2041,2731.0
2023-04-18 10:30:00,540.47,541.5,539.42,541.5,3449.0,526.6098,527.6134,525.5867,527.6134,3449.0
2023-04-18 10:40:00,541.58,542.08,540.39,540.49,17909.0,527.6913,528.1785,526.5318,526.6293,17909.0
2023-04-18 10:50:00,540.16,541.16,539.95,540.5,900.0,526.3077,527.2821,526.1031,526.639,900.0
2023-04-18 11:00:00,540.97,541.61,539.78,539.94,4802.0,527.097,527.7205,525.9375,526.0934,4802.0
2023-04-18 11:10:00,539.8,541.55,539.8,541.27,1001.0,525.957,527.6621,525.957,527.3893,1001.0
2023-04-18 11:20:00,541.27,541.72,540.3,541.62,1947.0,527.3893,527.8277,526.4441,527.7303,1947.0
2023-04-18 11:30:00,541.5,543.19,541.5,541.81,3996.0,527.6134,529.26,527.6134,527.9154,3996.0
2023-04-18 11:40:00,541.56,542.14,541.35,541.75,3665.0,527.6718,528.237,527.4672,527.857,3665.0
2023-04-18 11:50:00,542.6,543.46,542.32,543.19,3340.0,528.6852,529.5231,528.4123,529.26,3340.0
2023-04-18 12:00:00,543.16,544.88,543.16,543.79,6541.0,529.2308,530.9067,529.2308,529.8446,6541.0
2023-04-18 12:10:00,544.0,544.0,543.04,543.27,2523.0,530.0493,530.0493,529.1139,529.338,2523.0
2023-04-18 12:20:00,543.03,543.99,543.03,543.54,1141.0,529.1041,530.0395,529.1041,529.6011,1141.0
2023-04-18 12:30:00,543.82,544.07,543.76,543.76,3033.0,529.8739,530.1175,529.8154,529.8154,3033.0
2023-04-18 12:40:00,544.03,544.52,543.35,544.09,3197.0,530.0785,530.5559,529.4159,530.1369,3197.0
2023-04-18 12:50:00,545.24,545.69,544.89,545.12,3134.0,531.2575,531.6959,530.9164,531.1405,3134.0
2023-04-18 13:00:00,545.11,546.18,544.76,546.18,8730.0,531.1308,532.1733,530.7898,532.1733,8730.0
2023-04-18 13:10:00,546.53,546.53,544.78,545.22,2934.0,532.5144,532.5144,530.8093,531.238,2934.0
2023-04-18 13:20:00,544.97,545.23,544.7,545.23,857.0,530.9944,531.2477,530.7313,531.2477,857.0
2023-04-18 13:30:00,544.8,545.7,544.64,545.5,11696.0,530.8287,531.7057,530.6728,531.5108,11696.0
2023-04-18 13:40:00,544.84,545.78,544.84,545.31,1536.0,530.8677,531.7836,530.8677,531.3257,1536.0
2023-04-18 13:50:00,545.67,545.83,545.19,545.19,2400.0,531.6764,531.8323,531.2087,531.2087,2400.0
2023-04-18 14:00:00,545.29,545.37,544.3,544.94,3393.0,531.3062,531.3841,530.3416,530.9651,3393.0
2023-04-18 14:10:00,544.91,545.28,544.58,544.73,2300.0,530.9359,531.2964,530.6144,530.7605,2300.0
2023-04-18 14:20:00,544.54,545.85,544.5,545.63,3420.0,530.5754,531.8518,530.5364,531.6375,3420.0
2023-04-18 14:30:00,545.57,546.7,545.56,546.28,1933.0,531.579,532.68,531.5692,532.2708,1933.0
2023-04-18 14:40:00,546.02,546.02,543.41,543.42,1950.0,532.0175,532.0175,529.4744,529.4841,1950.0
2023-04-18 14:50:00,543.8,544.44,543.8,544.22,709.0,529.8544,530.478,529.8544,530.2636,709.0
2023-04-18 15:00:00,544.31,544.8,543.94,544.72,1837.0,530.3513,530.8287,529.9908,530.7508,1837.0
2023-04-18 15:10:00,544.62,544.9,544.21,544.43,1950.0,530.6534,530.9262,530.2539,530.4682,1950.0
2023-04-18 15:20:00,544.15,544.3,543.36,544.0,2334.0,530.1954,530.3416,529.4257,530.0493,2334.0
2023-04-18 15:30:00,543.99,544.51,543.69,544.43,2713.0,530.0395,530.5462,529.7472,530.4682,2713.0
2023-04-18 15:40:00,544.23,544.79,544.22,544.79,5062.0,530.2734,530.819,530.2636,530.819,5062.0
2023-04-18 15:50:00,544.64,545.26,543.95,544.58,31481.0,530.6728,531.2769,530.0005,530.6144,31481.0
2023-04-19 09:30:00,542.48,545.83,539.55,545.83,3612.0,528.5682,531.8323,525.7134,531.8323,3612.0
2023-04-19 09:40:00,544.2,544.59,543.03,543.38,1135.0,530.2441,530.6241,529.1041,529.4452,1135.0
2023-04-19 09:50:00,543.88,543.88,541.72,542.32,830.0,529.9323,529.9323,527.8277,528.4123,830.0
2023-04-19 10:00:00,543.42,544.27,542.53,543.25,2026.0,529.4841,530.3123,528.617,529.3185,2026.0
2023-04-19 10:10:00,542.34,542.97,541.51,541.68,4660.0,528.4318,529.0457,527.6231,527.7888,4660.0
2023-04-19 10:20:00,541.7,541.96,540.93,541.54,1200.0,527.8082,528.0616,527.058,527.6523,1200.0
2023-04-19 10:30:00,542.06,542.22,541.83,541.98,1608.0,528.159,528.3149,527.9349,528.0811,1608.0
2023-04-19 10:40:00,541.88,542.26,541.34,541.39,2877.0,527.9836,528.3539,527.4575,527.5062,2877.0
2023-04-19 10:50:00,541.29,541.29,541.08,541.08,200.0,527.4088,527.4088,527.2041,527.2041,200.0
2023-04-19 11:00:00,541.44,541.6,541.29,541.4,518.0,527.5549,527.7108,527.4088,527.5159,518.0
2023-04-19 11:10:00,541.9,542.12,541.75,542.12,500.0,528.0031,528.2175,527.857,528.2175,500.0
2023-04-19 11:20:00,541.91,542.83,541.91,542.7,905.0,528.0129,528.9093,528.0129,528.7826,905.0
2023-04-19 11:30:00,542.71,543.62,542.25,543.27,1872.0,528.7923,529.679,528.3441,529.338,1872.0
2023-04-19 11:40:00,543.36,544.11,543.36,544.06,2049.0,529.4257,530.1564,529.4257,530.1077,2049.0
2023-04-19 11:50:00,544.54,544.54,544.22,544.43,400.0,530.5754,530.5754,530.2636,530.4682,400.0
2023-04-19 12:00:00,544.51,544.91,544.51,544.61,1160.0,530.5462,530.9359,530.5462,530.6436,1160.0
2023-04-19 12:10:00,544.62,545.51,544.58,545.51,1241.0,530.6534,531.5205,530.6144,531.5205,1241.0
2023-04-19 12:20:00,545.22,545.97,545.06,545.63,3297.0,531.238,531.9687,531.0821,531.6375,3297.0
2023-04-19 12:30:00,545.62,546.17,545.61,545.65,2370.0,531.6277,532.1636,531.618,531.6569,2370.0
2023-04-19 12:40:00,545.43,545.65,544.95,545.55,6649.0,531.4426,531.6569,530.9749,531.5595,6649.0
2023-04-19 12:50:00,545.5,545.85,545.39,545.81,2595.0,531.5108,531.8518,531.4036,531.8128,2595.0
2023-04-19 13:00:00,545.86,545.95,544.49,544.57,5367.0,531.8616,531.9492,530.5267,530.6046,5367.0
2023-04-19 13:10:00,544.55,544.93,544.14,544.2,1900.0,530.5851,530.9554,530.1857,530.2441,1900.0
2023-04-19 13:20:00,543.98,544.69,543.98,544.61,900.0,530.0298,530.7216,530.0298,530.6436,900.0
2023-04-19 13:30:00,545.52,545.74,545.52,545.59,300.0,531.5303,531.7446,531.5303,531.5985,300.0
2023-04-19 13:40:00,545.85,546.07,545.12,545.14,1741.0,531.8518,532.0662,531.1405,531.16,1741.0
2023-04-19 13:50:00,545.45,546.25,545.44,546.25,1720.0,531.4621,532.2416,531.4523,532.2416,1720.0
2023-04-19 14:00:00,546.65,546.65,545.72,545.89,802.0,532.6313,532.6313,531.7251,531.8908,802.0
2023-04-19 14:10:00,545.9,545.9,545.72,545.72,230.0,531.9005,531.9005,531.7251,531.7251,230.0
2023-04-19 14:20:00,545.64,546.54,545.64,546.5,1600.0,531.6472,532.5241,531.6472,532.4851,1600.0
2023-04-19 14:30:00,546.37,546.37,546.05,546.18,1100.0,532.3585,532.3585,532.0467,532.1733,1100.0
2023-04-19 14:40:00,546.14,546.55,546.11,546.31,1678.0,532.1344,532.5339,532.1051,532.3,1678.0
2023-04-19 14:50:00,546.39,546.76,546.13,546.76,1131.0,532.378,532.7385,532.1246,532.7385,1131.0
2023-04-19 15:00:00,546.32,546.32,545.57,546.15,2081.0,532.3098,532.3098,531.579,532.1441,2081.0
2023-04-19 15:10:00,546.02,546.81,546.02,546.69,4687.0,532.0175,532.7872,532.0175,532.6703,4687.0
2023-04-19 15:20:00,546.66,547.2,546.22,546.23,7175.0,532.641,533.1672,532.2123,532.2221,7175.0
2023-04-19 15:30:00,546.51,546.77,545.51,545.51,2824.0,532.4949,532.7482,531.5205,531.5205,2824.0
2023-04-19 15:40:00,545.69,545.79,544.42,544.45,5423.0,531.6959,531.7934,530.4585,530.4877,5423.0
2023-04-19 15:50:00,543.83,545.83,543.75,545.75,17379.0,529.8836,531.8323,529.8057,531.7544,17379.0
2023-04-20 09:30:00,540.37,541.55,539.0,541.55,4036.0,526.5123,527.6621,525.1775,527.6621,4036.0
2023-04-20 09:40:00,543.11,544.51,541.73,543.11,1361.0,529.1821,530.5462,527.8375,529.1821,1361.0
2023-04-20 09:50:00,544.16,544.87,544.16,544.5,1100.0,530.2052,530.8969,530.2052,530.5364,1100.0
2023-04-20 10:00:00,545.22,545.22,544.41,545.15,800.0,531.238,531.238,530.4487,531.1698,800.0
2023-04-20 10:10:00,545.62,547.0,545.34,546.07,2800.0,531.6277,532.9723,531.3549,532.0662,2800.0
2023-04-20 10:20:00,546.25,548.83,546.25,548.23,3515.0,532.2416,534.7554,532.2416,534.1708,3515.0
2023-04-20 10:30:00,548.19,548.77,547.76,548.01,8623.0,534.1318,534.6969,533.7128,533.9564,8623.0
2023-04-20 10:40:00,548.11,549.52,547.86,549.09,2082.0,534.0539,535.4277,533.8103,535.0087,2082.0
2023-04-20 10:50:00,549.62,550.37,549.62,550.05,646.0,535.5251,536.2559,535.5251,535.9441,646.0
2023-04-20 11:00:00,549.96,549.96,547.16,547.75,1416.0,535.8564,535.8564,533.1282,533.7031,1416.0
2023-04-20 11:10:00,548.14,548.15,547.05,547.05,776.0,534.0831,534.0928,533.021,533.021,776.0
2023-04-20 11:20:00,546.73,546.8,546.15,546.79,690.0,532.7092,532.7774,532.1441,532.7677,690.0
2023-04-20 11:30:00,546.79,546.79,546.79,546.79,0.0,532.7677,532.7677,532.7677,532.7677,0.0
2023-04-20 11:40:00,547.25,547.9,547.25,547.9,400.0,533.2159,533.8492,533.2159,533.8492,400.0
2023-04-20 11:50:00,547.5,547.5,546.98,546.98,1259.0,533.4595,533.4595,532.9528,532.9528,1259.0
2023-04-20 12:00:00,547.24,547.77,546.86,547.73,1400.0,533.2062,533.7226,532.8359,533.6836,1400.0
2023-04-20 12:10:00,547.89,548.96,547.54,547.75,1916.0,533.8395,534.8821,533.4985,533.7031,1916.0
2023-04-20 12:20:00,547.75,547.75,547.64,547.73,400.0,533.7031,533.7031,533.5959,533.6836,400.0
2023-04-20 12:30:00,548.4,549.6,548.4,549.46,473.0,534.3364,535.5056,534.3364,535.3692,473.0
2023-04-20 12:40:00,548.96,549.98,548.96,549.98,500.0,534.8821,535.8759,534.8821,535.8759,500.0
2023-04-20 12:50:00,549.36,549.36,549.0,549.0,658.0,535.2718,535.2718,534.921,534.921,658.0
2023-04-20 13:00:00,549.3,549.49,549.3,549.49,558.0,535.2133,535.3985,535.2133,535.3985,558.0
2023-04-20 13:10:00,550.33,550.33,549.6,549.6,215.0,536.2169,536.2169,535.5056,535.5056,215.0
2023-04-20 13:20:00,550.51,550.51,550.51,550.51,200.0,536.3923,536.3923,536.3923,536.3923,200.0
2023-04-20 13:30:00,550.41,550.48,550.41,550.41,400.0,536.2949,536.3631,536.2949,536.2949,400.0
2023-04-20 13:40:00,550.65,550.65,549.52,549.67,1004.0,536.5287,536.5287,535.4277,535.5738,1004.0
2023-04-20 13:50:00,550.04,550.04,549.66,549.66,600.0,535.9344,535.9344,535.5641,535.5641,600.0
2023-04-20 14:00:00,549.37,549.42,549.02,549.42,500.0,535.2815,535.3303,534.9405,535.3303,500.0
2023-04-20 14:10:00,549.3,549.37,548.87,549.07,900.0,535.2133,535.2815,534.7944,534.9892,900.0
2023-04-20 14:20:00,548.97,549.56,548.97,549.16,700.0,534.8918,535.4667,534.8918,535.0769,700.0
2023-04-20 14:30:00,548.95,548.95,547.77,547.77,700.0,534.8723,534.8723,533.7226,533.7226,700.0
2023-04-20 14:40:00,546.94,547.83,546.47,546.84,3700.0,532.9139,533.781,532.4559,532.8164,3700.0
2023-04-20 14:50:00,546.35,548.0,546.35,548.0,601.0,532.339,533.9467,532.339,533.9467,601.0
2023-04-20 15:00:00,548.34,548.34,547.41,547.67,881.0,534.278,534.278,533.3718,533.6251,881.0
2023-04-20 15:10:00,547.31,547.31,545.61,545.69,1291.0,533.2744,533.2744,531.618,531.6959,1291.0
2023-04-20 15:20:00,545.51,546.19,545.3,545.31,2086.0,531.5205,532.1831,531.3159,531.3257,2086.0
2023-04-20 15:30:00,545.43,546.29,545.3,546.15,1816.0,531.4426,532.2805,531.3159,532.1441,1816.0
2023-04-20 15:40:00,546.42,546.42,545.51,546.22,4233.0,532.4072,532.4072,531.5205,532.2123,4233.0
2023-04-20 15:50:00,545.78,547.39,545.53,546.65,20009.0,531.7836,533.3523,531.54,532.6313,20009.0
2023-04-21 09:30:00,547.54,547.54,545.05,545.69,9262.0,533.4985,533.4985,531.0723,531.6959,9262.0
2023-04-21 09:40:00,546.55,548.13,546.13,546.13,388.0,532.5339,534.0733,532.1246,532.1246,388.0
2023-04-21 09:50:00,546.08,546.71,545.62,545.94,1641.0,532.0759,532.6898,531.6277,531.9395,1641.0
2023-04-21 10:00:00,546.27,546.44,544.92,545.69,1700.0,532.261,532.4267,530.9457,531.6959,1700.0
2023-04-21 10:10:00,545.53,546.92,545.53,546.92,800.0,531.54,532.8944,531.54,532.8944,800.0
2023-04-21 10:20:00,546.39,547.35,546.39,547.35,201.0,532.378,533.3133,532.378,533.3133,201.0
2023-04-21 10:30:00,546.14,546.14,544.69,545.09,1240.0,532.1344,532.1344,530.7216,531.1113,1240.0
2023-04-21 10:40:00,544.91,545.02,543.07,543.34,2800.0,530.9359,531.0431,529.1431,529.4062,2800.0
2023-04-21 10:50:00,543.98,544.83,543.86,543.96,3505.0,530.0298,530.858,529.9128,530.0103,3505.0
2023-04-21 11:00:00,544.71,545.75,544.7,545.46,1861.0,530.741,531.7544,530.7313,531.4718,1861.0
2023-04-21 11:10:00,545.27,545.39,545.12,545.35,606.0,531.2867,531.4036,531.1405,531.3646,606.0
2023-04-21 11:20:00,545.35,545.87,545.19,545.19,1022.0,531.3646,531.8713,531.2087,531.2087,1022.0
2023-04-21 11:30:00,545.78,546.75,545.37,545.37,3133.0,531.7836,532.7287,531.3841,531.3841,3133.0
2023-04-21 11:40:00,545.38,545.79,543.28,543.51,3500.0,531.3939,531.7934,529.3477,529.5718,3500.0
2023-04-21 11:50:00,543.39,544.11,543.17,544.11,640.0,529.4549,530.1564,529.2405,530.1564,640.0
2023-04-21 12:00:00,545.49,545.49,544.88,545.01,1012.0,531.501,531.501,530.9067,531.0334,1012.0
2023-04-21 12:10:00,544.68,545.97,544.67,545.97,1197.0,530.7118,531.9687,530.7021,531.9687,1197.0
2023-04-21 12:20:00,545.79,546.55,545.78,546.55,900.0,531.7934,532.5339,531.7836,532.5339,900.0
2023-04-21 12:30:00,546.73,546.73,545.89,546.14,600.0,532.7092,532.7092,531.8908,532.1344,600.0
2023-04-21 12:40:00,546.2,546.33,546.05,546.05,733.0,532.1928,532.3195,532.0467,532.0467,733.0
2023-04-21 12:50:00,546.51,546.55,546.06,546.55,695.0,532.4949,532.5339,532.0564,532.5339,695.0
2023-04-21 13:00:00,545.74,546.28,545.74,546.16,915.0,531.7446,532.2708,531.7446,532.1539,915.0
2023-04-21 13:10:00,546.41,546.41,545.56,545.6,522.0,532.3975,532.3975,531.5692,531.6082,522.0
2023-04-21 13:20:00,544.8,545.62,544.79,545.62,1606.0,530.8287,531.6277,530.819,531.6277,1606.0
2023-04-21 13:30:00,546.39,546.79,546.37,546.46,615.0,532.378,532.7677,532.3585,532.4462,615.0
2023-04-21 13:40:00,546.83,547.26,546.5,546.5,998.0,532.8067,533.2257,532.4851,532.4851,998.0
2023-04-21 13:50:00,546.68,546.68,545.24,545.24,1845.0,532.6605,532.6605,531.2575,531.2575,1845.0
2023-04-21 14:00:00,545.49,545.84,545.25,545.33,2100.0,531.501,531.8421,531.2672,531.3451,2100.0
2023-04-21 14:10:00,545.6,546.31,545.46,545.53,2849.0,531.6082,532.3,531.4718,531.54,2849.0
2023-04-21 14:20:00,545.38,546.22,545.26,545.42,2850.0,531.3939,532.2123,531.2769,531.4328,2850.0
2023-04-21 14:30:00,545.4,545.7,543.3,543.3,3233.0,531.4134,531.7057,529.3672,529.3672,3233.0
2023-04-21 14:40:00,543.96,543.96,543.33,543.37,650.0,530.0103,530.0103,529.3964,529.4354,650.0
2023-04-21 14:50:00,543.5,544.82,543.5,544.66,1713.0,529.5621,530.8482,529.5621,530.6923,1713.0
2023-04-21 15:00:00,545.39,545.39,544.88,544.88,400.0,531.4036,531.4036,530.9067,530.9067,400.0
2023-04-21 15:10:00,544.42,544.42,543.86,543.86,2024.0,530.4585,530.4585,529.9128,529.9128,2024.0
2023-04-21 15:20:00,543.74,543.81,543.1,543.1,5484.0,529.7959,529.8641,529.1723,529.1723,5484.0
2023-04-21 15:30:00,543.61,544.09,543.49,543.54,3328.0,529.6693,530.1369,529.5523,529.6011,3328.0
2023-04-21 15:40:00,543.43,543.92,543.14,543.54,4847.0,529.4939,529.9713,529.2113,529.6011,4847.0
2023-04-21 15:50:00,543.97,545.02,543.46,544.54,13837.0,530.02,531.0431,529.5231,530.5754,13837.0
2023-04-24 09:30:00,545.71,547.0,542.85,543.25,4125.0,531.7154,532.9723,528.9287,529.3185,4125.0
2023-04-24 09:40:00,543.21,548.05,543.0,547.4,3000.0,529.2795,533.9954,529.0749,533.3621,3000.0
2023-04-24 09:50:00,547.76,547.93,546.69,547.92,6000.0,533.7128,533.8785,532.6703,533.8687,6000.0
2023-04-24 10:00:00,548.31,548.39,547.62,548.39,2362.0,534.2487,534.3267,533.5764,534.3267,2362.0
2023-04-24 10:10:00,548.02,548.15,547.07,548.15,2600.0,533.9662,534.0928,533.0405,534.0928,2600.0
2023-04-24 10:20:00,548.15,548.16,546.34,546.35,2800.0,534.0928,534.1026,532.3292,532.339,2800.0
2023-04-24 10:30:00,546.46,546.93,544.81,544.82,2092.0,532.4462,532.9041,530.8385,530.8482,2092.0
2023-04-24 10:40:00,544.85,546.14,544.44,545.87,5425.0,530.8775,532.1344,530.478,531.8713,5425.0
2023-04-24 10:50:00,546.1,547.65,545.02,545.02,20812.0,532.0954,533.6057,531.0431,531.0431,20812.0
2023-04-24 11:00:00,544.55,544.97,542.34,543.0,8357.0,530.5851,530.9944,528.4318,529.0749,8357.0
2023-04-24 11:10:00,542.95,543.06,541.91,543.0,6340.0,529.0262,529.1334,528.0129,529.0749,6340.0
2023-04-24 11:20:00,543.15,543.71,542.9,543.01,1900.0,529.2211,529.7667,528.9775,529.0846,1900.0
2023-04-24 11:30:00,542.43,544.15,542.4,543.0,14844.0,528.5195,530.1954,528.4903,529.0749,14844.0
2023-04-24 11:40:00,543.06,544.97,543.05,544.49,2000.0,529.1334,530.9944,529.1236,530.5267,2000.0
2023-04-24 11:50:00,544.39,544.39,542.88,542.88,3982.0,530.4293,530.4293,528.958,528.958,3982.0
2023-04-24 12:00:00,543.16,543.39,541.8,541.95,4613.0,529.2308,529.4549,527.9057,528.0518,4613.0
2023-04-24 12:10:00,541.4,542.81,541.23,542.74,6382.0,527.5159,528.8898,527.3503,528.8216,6382.0
2023-04-24 12:20:00,543.45,543.45,542.5,543.07,1347.0,529.5134,529.5134,528.5877,529.1431,1347.0
2023-04-24 12:30:00,543.55,544.47,543.55,544.47,514.0,529.6108,530.5072,529.6108,530.5072,514.0
2023-04-24 12:40:00,544.2,544.43,543.74,543.9,1201.0,530.2441,530.4682,529.7959,529.9518,1201.0
2023-04-24 12:50:00,544.17,544.19,543.67,544.06,1700.0,530.2149,530.2344,529.7277,530.1077,1700.0
2023-04-24 13:00:00,544.07,544.07,543.01,543.41,2629.0,530.1175,530.1175,529.0846,529.4744,2629.0
2023-04-24 13:10:00,543.32,543.33,542.48,543.0,6168.0,529.3867,529.3964,528.5682,529.0749,6168.0
2023-04-24 13:20:00,542.8,542.88,542.5,542.5,1000.0,528.88,528.958,528.5877,528.5877,1000.0
2023-04-24 13:30:00,542.87,543.04,542.59,542.59,701.0,528.9482,529.1139,528.6754,528.6754,701.0
2023-04-24 13:40:00,543.19,543.25,542.68,542.82,600.0,529.26,529.3185,528.7631,528.8995,600.0
2023-04-24 13:50:00,542.67,543.62,542.42,543.36,2400.0,528.7534,529.679,528.5098,529.4257,2400.0
2023-04-24 14:00:00,543.29,543.29,542.45,542.8,1000.0,529.3575,529.3575,528.539,528.88,1000.0
2023-04-24 14:10:00,542.8,543.36,542.79,543.33,4728.0,528.88,529.4257,528.8703,529.3964,4728.0
2023-04-24 14:20:00,542.71,543.38,542.58,543.21,4300.0,528.7923,529.4452,528.6657,529.2795,4300.0
2023-04-24 14:30:00,543.48,543.63,542.58,542.96,5209.0,529.5426,529.6887,528.6657,529.0359,5209.0
2023-04-24 14:40:00,542.99,543.29,542.92,543.29,11313.0,529.0652,529.3575,528.997,529.3575,11313.0
2023-04-24 14:50:00,543.23,543.4,542.69,542.81,2032.0,529.299,529.4646,528.7728,528.8898,2032.0
2023-04-24 15:00:00,543.0,543.37,542.35,542.85,3751.0,529.0749,529.4354,528.4416,528.9287,3751.0
2023-04-24 15:10:00,542.63,543.33,542.63,543.0,3186.0,528.7144,529.3964,528.7144,529.0749,3186.0
2023-04-24 15:20:00,542.76,543.25,542.44,542.96,3089.0,528.8411,529.3185,528.5293,529.0359,3089.0
2023-04-24 15:30:00,543.02,543.66,542.91,543.57,3094.0,529.0944,529.718,528.9872,529.6303,3094.0
2023-04-24 15:40:00,543.48,545.36,543.39,545.36,13400.0,529.5426,531.3744,529.4549,531.3744,13400.0
2023-04-24 15:50:00,544.99,544.99,543.34,544.52,33450.0,531.0139,531.0139,529.4062,530.5559,33450.0
2023-04-25 09:30:00,535.79,536.2,531.14,535.73,6125.0,522.0498,522.4493,517.519,521.9913,6125.0
2023-04-25 09:40:00,535.73,539.03,527.95,528.13,5642.0,521.9913,525.2067,514.4109,514.5862,5642.0
2023-04-25 09:50:00,526.3,527.76,521.03,521.08,8174.0,512.8032,514.2257,507.6683,507.717,8174.0
2023-04-25 10:00:00,521.75,521.89,516.51,519.36,22081.0,508.3699,508.5063,503.2642,506.0411,22081.0
2023-04-25 10:10:00,518.99,522.1,518.57,521.55,28437.0,505.6806,508.7109,505.2714,508.175,28437.0
2023-04-25 10:20:00,522.1,522.1,518.71,519.47,9079.0,508.7109,508.7109,505.4078,506.1483,9079.0
2023-04-25 10:30:00,520.0,520.0,516.12,516.12,4881.0,506.6647,506.6647,502.8842,502.8842,4881.0
2023-04-25 10:40:00,515.27,519.27,515.27,519.27,9546.0,502.056,505.9534,502.056,505.9534,9546.0
2023-04-25 10:50:00,519.27,520.36,517.88,517.88,7202.0,505.9534,507.0155,504.5991,504.5991,7202.0
2023-04-25 11:00:00,518.01,518.09,515.99,516.18,4191.0,504.7258,504.8037,502.7576,502.9427,4191.0
2023-04-25 11:10:00,515.96,516.67,514.91,515.55,8307.0,502.7283,503.4201,501.7053,502.3288,8307.0
2023-04-25 11:20:00,515.29,516.14,513.9,514.4,12601.0,502.0755,502.9037,500.7212,501.2083,12601.0
2023-04-25 11:30:00,514.21,514.21,509.09,509.46,31151.0,501.0232,501.0232,496.0345,496.395,31151.0
2023-04-25 11:40:00,509.46,509.79,506.43,506.5,17884.0,496.395,496.7166,493.4427,493.5109,17884.0
2023-04-25 11:50:00,506.93,507.31,500.72,502.03,26718.0,493.9299,494.3002,487.8792,489.1556,26718.0
2023-04-25 12:00:00,502.01,504.15,500.23,501.6,23160.0,489.1361,491.2212,487.4017,488.7366,23160.0
2023-04-25 12:10:00,501.5,501.5,496.64,499.2,33040.0,488.6392,488.6392,483.9038,486.3981,33040.0
2023-04-25 12:20:00,499.2,501.87,498.69,498.9,17255.0,486.3981,488.9997,485.9012,486.1058,17255.0
2023-04-25 12:30:00,499.31,499.31,495.47,495.56,13078.0,486.5053,486.5053,482.7638,482.8515,13078.0
2023-04-25 12:40:00,495.28,495.72,492.37,492.64,18476.0,482.5787,483.0074,479.7433,480.0064,18476.0
2023-04-25 12:50:00,492.75,493.14,490.51,490.65,21085.0,480.1135,480.4935,477.931,478.0674,21085.0
2023-04-25 13:00:00,490.84,492.72,490.0,490.87,26156.0,478.2525,480.0843,477.4341,478.2818,26156.0
2023-04-25 13:10:00,490.74,490.89,486.76,488.11,9328.0,478.1551,478.3012,474.2772,475.5925,9328.0
2023-04-25 13:20:00,487.75,487.92,484.76,484.76,9570.0,475.2418,475.4074,472.3284,472.3284,9570.0
2023-04-25 13:30:00,484.32,484.58,482.08,482.08,17940.0,471.8997,472.1531,469.7172,469.7172,17940.0
2023-04-25 13:40:00,482.08,488.15,482.07,485.94,26965.0,469.7172,475.6315,469.7074,473.4782,26965.0
2023-04-25 13:50:00,485.6,491.15,485.19,490.26,12836.0,473.1469,478.5546,472.7474,477.6874,12836.0
2023-04-25 14:00:00,490.0,490.07,488.05,488.18,16115.0,477.4341,477.5023,475.5341,475.6607,16115.0
2023-04-25 14:10:00,488.2,488.74,484.33,484.71,15578.0,475.6802,476.2064,471.9095,472.2797,15578.0
2023-04-25 14:20:00,485.03,487.19,484.23,484.51,42813.0,472.5915,474.6961,471.812,472.0849,42813.0
2023-04-25 14:30:00,484.53,484.94,483.54,484.12,40882.0,472.1043,472.5038,471.1397,471.7049,40882.0
2023-04-25 14:40:00,484.02,484.11,481.01,481.15,28111.0,471.6074,471.6951,468.6746,468.811,28111.0
2023-04-25 14:50:00,481.11,483.81,480.57,482.55,27079.0,468.7721,471.4028,468.2459,470.1751,27079.0
2023-04-25 15:00:00,482.55,483.0,481.35,481.91,20831.0,470.1751,470.6136,469.0059,469.5515,20831.0
2023-04-25 15:10:00,482.23,482.72,480.25,480.28,19527.0,469.8633,470.3408,467.9341,467.9633,19527.0
2023-04-25 15:20:00,480.45,482.05,479.49,479.8,32160.0,468.129,469.6879,467.1936,467.4956,32160.0
2023-04-25 15:30:00,479.83,479.99,475.21,475.31,48610.0,467.5249,467.6808,463.0234,463.1208,48610.0
2023-04-25 15:40:00,475.27,475.73,472.68,472.99,75054.0,463.0818,463.53,460.5582,460.8603,75054.0
2023-04-25 15:50:00,472.66,474.0,471.0,471.12,201386.0,460.5388,461.8444,458.9213,459.0382,201386.0
2023-04-26 09:30:00,463.3,466.68,460.72,461.53,51020.0,451.4188,454.7121,448.9049,449.6942,51020.0
2023-04-26 09:40:00,461.77,466.83,461.63,465.57,40936.0,449.928,454.8583,449.7916,453.6306,40936.0
2023-04-26 09:50:00,466.0,467.62,463.83,465.0,12522.0,454.0495,455.628,451.9352,453.0752,12522.0
2023-04-26 10:00:00,465.0,465.57,463.04,463.76,33025.0,453.0752,453.6306,451.1655,451.867,33025.0
2023-04-26 10:10:00,463.94,464.12,459.39,459.4,32520.0,452.0424,452.2178,447.6091,447.6188,32520.0
2023-04-26 10:20:00,459.69,460.41,459.19,459.8,28092.0,447.9014,448.6029,447.4142,448.0085,28092.0
2023-04-26 10:30:00,459.87,460.0,458.69,459.92,24658.0,448.0767,448.2034,446.927,448.1255,24658.0
2023-04-26 10:40:00,459.73,461.87,459.7,460.39,31275.0,447.9403,450.0255,447.9111,448.5834,31275.0
2023-04-26 10:50:00,461.08,461.08,459.16,460.16,31361.0,449.2557,449.2557,447.385,448.3593,31361.0
2023-04-26 11:00:00,460.18,460.26,459.02,460.0,17071.0,448.3788,448.4567,447.2485,448.2034,17071.0
2023-04-26 11:10:00,460.26,461.76,459.89,461.41,29242.0,448.4567,449.9183,448.0962,449.5773,29242.0
2023-04-26 11:20:00,461.41,462.55,460.05,460.44,25580.0,449.5773,450.688,448.2521,448.6321,25580.0
2023-04-26 11:30:00,460.3,460.55,459.65,459.75,19698.0,448.4957,448.7393,447.8624,447.9598,19698.0
2023-04-26 11:40:00,459.74,461.1,459.74,460.5,21308.0,447.9501,449.2752,447.9501,448.6906,21308.0
2023-04-26 11:50:00,460.24,460.5,459.81,459.81,12227.0,448.4373,448.6906,448.0183,448.0183,12227.0
2023-04-26 12:00:00,459.98,460.0,458.07,458.94,9163.0,448.1839,448.2034,446.3229,447.1706,9163.0
2023-04-26 12:10:00,459.05,460.59,459.05,459.43,14069.0,447.2778,448.7783,447.2778,447.648,14069.0
2023-04-26 12:20:00,459.09,459.74,458.71,459.14,10866.0,447.3168,447.9501,446.9465,447.3655,10866.0
2023-04-26 12:30:00,459.2,459.61,457.8,458.12,18417.0,447.4239,447.8234,446.0598,446.3716,18417.0
2023-04-26 12:40:00,458.11,458.44,457.63,458.22,16158.0,446.3619,446.6834,445.8942,446.4691,16158.0
2023-04-26 12:50:00,458.19,459.45,458.19,459.15,15564.0,446.4398,447.6675,446.4398,447.3752,15564.0
2023-04-26 13:00:00,459.54,459.91,458.8,459.3,9927.0,447.7552,448.1157,447.0342,447.5214,9927.0
2023-04-26 13:10:00,459.34,460.0,458.87,459.91,7875.0,447.5603,448.2034,447.1024,448.1157,7875.0
2023-04-26 13:20:00,460.0,460.09,459.62,459.83,10285.0,448.2034,448.2911,447.8332,448.0378,10285.0
2023-04-26 13:30:00,459.83,460.36,459.26,460.08,10326.0,448.0378,448.5542,447.4824,448.2814,10326.0
2023-04-26 13:40:00,460.0,460.13,458.62,458.81,18086.0,448.2034,448.3301,446.8588,447.0439,18086.0
2023-04-26 13:50:00,458.9,459.17,457.5,457.52,12377.0,447.1316,447.3947,445.7675,445.787,12377.0
2023-04-26 14:00:00,457.32,458.74,457.06,458.4,6765.0,445.5921,446.9757,445.3388,446.6444,6765.0
2023-04-26 14:10:00,458.33,458.45,456.94,456.94,13277.0,446.5762,446.6932,445.2219,445.2219,13277.0
2023-04-26 14:20:00,457.15,458.16,457.01,458.11,14151.0,445.4265,446.4106,445.2901,446.3619,14151.0
2023-04-26 14:30:00,458.09,458.74,457.72,457.85,11425.0,446.3424,446.9757,445.9819,446.1085,11425.0
2023-04-26 14:40:00,457.83,458.16,457.34,457.73,20480.0,446.0891,446.4106,445.6116,445.9916,20480.0
2023-04-26 14:50:00,457.8,457.8,456.84,457.29,16712.0,446.0598,446.0598,445.1245,445.5629,16712.0
2023-04-26 15:00:00,457.19,457.22,456.4,456.41,14196.0,445.4655,445.4947,444.6957,444.7055,14196.0
2023-04-26 15:10:00,456.33,456.39,455.63,455.91,20930.0,444.6275,444.686,443.9455,444.2183,20930.0
2023-04-26 15:20:00,456.0,457.51,455.94,457.0,35811.0,444.306,445.7773,444.2475,445.2803,35811.0
2023-04-26 15:30:00,457.0,457.28,455.36,455.71,23388.0,445.2803,445.5532,443.6824,444.0234,23388.0
2023-04-26 15:40:00,455.73,455.93,455.0,455.11,71151.0,444.0429,444.2378,443.3316,443.4388,71151.0
2023-04-26 15:50:00,455.0,458.67,455.0,458.1,192948.0,443.3316,446.9075,443.3316,446.3521,192948.0
2023-04-27 09:30:00,466.49,467.57,462.26,465.8,31069.0,454.527,455.5793,450.4055,453.8547,31069.0
2023-04-27 09:40:00,466.95,469.17,465.11,465.56,26350.0,454.9752,457.1383,453.1824,453.6208,26350.0
2023-04-27 09:50:00,465.56,466.01,459.12,460.27,34543.0,453.6208,454.0593,447.346,448.4665,34543.0
2023-04-27 10:00:00,460.67,468.38,460.56,467.91,41343.0,448.8562,456.3685,448.7491,455.9106,41343.0
2023-04-27 10:10:00,467.94,468.79,465.98,466.93,20618.0,455.9398,456.768,454.0301,454.9557,20618.0
2023-04-27 10:20:00,466.91,466.91,464.78,465.72,20160.0,454.9362,454.9362,452.8608,453.7767,20160.0
2023-04-27 10:30:00,465.41,465.64,462.52,462.52,7286.0,453.4747,453.6988,450.6588,450.6588,7286.0
2023-04-27 10:40:00,463.17,464.27,462.19,463.62,14118.0,451.2921,452.3639,450.3373,451.7306,14118.0
2023-04-27 10:50:00,463.54,464.23,461.14,461.73,14847.0,451.6526,452.3249,449.3142,449.889,14847.0
2023-04-27 11:00:00,461.96,463.44,461.43,461.71,8926.0,450.1131,451.5552,449.5967,449.8696,8926.0
2023-04-27 11:10:00,461.87,462.42,460.63,462.25,7276.0,450.0255,450.5614,448.8173,450.3957,7276.0
2023-04-27 11:20:00,462.24,465.0,461.87,464.34,7145.0,450.386,453.0752,450.0255,452.4321,7145.0
2023-04-27 11:30:00,464.19,464.62,463.1,463.23,4548.0,452.286,452.7049,451.2239,451.3506,4548.0
2023-04-27 11:40:00,463.03,465.16,462.88,465.16,7818.0,451.1557,453.2311,451.0096,453.2311,7818.0
2023-04-27 11:50:00,464.82,467.03,464.82,466.63,4748.0,452.8998,455.0531,452.8998,454.6634,4748.0
2023-04-27 12:00:00,466.54,466.95,464.53,464.55,15464.0,454.5757,454.9752,452.6172,452.6367,15464.0
2023-04-27 12:10:00,464.58,464.58,463.27,463.27,3187.0,452.666,452.666,451.3896,451.3896,3187.0
2023-04-27 12:20:00,463.68,463.76,462.67,463.66,12927.0,451.789,451.867,450.8049,451.7696,12927.0
2023-04-27 12:30:00,463.58,465.0,463.43,463.86,8145.0,451.6916,453.0752,451.5455,451.9644,8145.0
2023-04-27 12:40:00,463.63,464.09,462.57,464.06,42561.0,451.7403,452.1885,450.7075,452.1593,42561.0
2023-04-27 12:50:00,464.06,464.81,463.7,464.56,11614.0,452.1593,452.8901,451.8085,452.6465,11614.0
2023-04-27 13:00:00,464.74,465.0,463.82,464.08,5822.0,452.8219,453.0752,451.9255,452.1788,5822.0
2023-04-27 13:10:00,463.79,464.01,462.98,462.99,6860.0,451.8962,452.1106,451.107,451.1167,6860.0
2023-04-27 13:20:00,462.98,464.29,462.56,464.16,14971.0,451.107,452.3834,450.6978,452.2567,14971.0
2023-04-27 13:30:00,464.18,465.1,464.08,464.24,9290.0,452.2762,453.1726,452.1788,452.3347,9290.0
2023-04-27 13:40:00,464.24,464.54,463.39,463.85,16059.0,452.3347,452.627,451.5065,451.9547,16059.0
2023-04-27 13:50:00,464.02,464.66,463.72,464.31,7035.0,452.1203,452.7439,451.828,452.4029,7035.0
2023-04-27 14:00:00,464.29,464.42,464.0,464.32,8875.0,452.3834,452.5101,452.1008,452.4126,8875.0
2023-04-27 14:10:00,464.2,465.29,464.2,464.93,13166.0,452.2957,453.3578,452.2957,453.007,13166.0
2023-04-27 14:20:00,465.0,465.03,463.9,464.11,20317.0,453.0752,453.1044,452.0034,452.208,20317.0
2023-04-27 14:30:00,464.15,465.57,464.14,465.0,6247.0,452.247,453.6306,452.2372,453.0752,6247.0
2023-04-27 14:40:00,465.15,465.23,464.68,464.9,10844.0,453.2213,453.2993,452.7634,452.9778,10844.0
2023-04-27 14:50:00,464.95,465.38,464.71,464.71,13501.0,453.0265,453.4454,452.7926,452.7926,13501.0
2023-04-27 15:00:00,464.68,464.76,463.66,463.94,21455.0,452.7634,452.8413,451.7696,452.0424,21455.0
2023-04-27 15:10:00,463.92,465.47,463.55,465.18,33790.0,452.0229,453.5331,451.6624,453.2506,33790.0
2023-04-27 15:20:00,465.03,465.16,463.95,464.36,29422.0,453.1044,453.2311,452.0521,452.4516,29422.0
2023-04-27 15:30:00,464.15,465.35,463.85,465.11,28542.0,452.247,453.4162,451.9547,453.1824,28542.0
2023-04-27 15:40:00,465.0,465.52,463.88,465.23,43227.0,453.0752,453.5819,451.9839,453.2993,43227.0
2023-04-27 15:50:00,465.16,465.28,464.02,464.23,113079.0,453.2311,453.348,452.1203,452.3249,113079.0
2023-04-28 09:30:00,462.63,470.22,462.63,468.96,13404.0,450.766,458.1613,450.766,456.9336,13404.0
2023-04-28 09:40:00,468.3,472.18,468.15,472.0,104597.0,456.2906,460.0711,456.1444,459.8957,104597.0
2023-04-28 09:50:00,471.39,474.92,471.39,474.91,14106.0,459.3013,462.7408,459.3013,462.7311,14106.0
2023-04-28 10:00:00,475.0,478.19,474.07,477.71,11211.0,462.8187,465.9269,461.9126,465.4592,11211.0
2023-04-28 10:10:00,478.03,482.25,476.65,480.91,17795.0,465.771,469.8828,464.4264,468.5772,17795.0
2023-04-28 10:20:00,480.92,482.55,480.12,481.16,7785.0,468.5869,470.1751,467.8074,468.8208,7785.0
2023-04-28 10:30:00,480.59,481.03,478.92,480.53,24723.0,468.2654,468.6941,466.6382,468.2069,24723.0
2023-04-28 10:40:00,480.27,481.99,479.36,481.94,7803.0,467.9536,469.6295,467.0669,469.5808,7803.0
2023-04-28 10:50:00,481.94,483.15,477.87,478.55,12356.0,469.5808,470.7597,465.6151,466.2777,12356.0
2023-04-28 11:00:00,478.54,480.36,477.85,479.75,10704.0,466.268,468.0413,465.5957,467.4469,10704.0
2023-04-28 11:10:00,479.9,481.54,479.25,481.54,5200.0,467.5931,469.191,466.9598,469.191,5200.0
2023-04-28 11:20:00,480.76,481.51,480.01,480.7,5981.0,468.431,469.1618,467.7003,468.3726,5981.0
2023-04-28 11:30:00,480.7,481.26,480.13,480.44,4431.0,468.3726,468.9182,467.8172,468.1192,4431.0
2023-04-28 11:40:00,480.22,481.41,479.47,481.07,4947.0,467.9049,469.0644,467.1741,468.7331,4947.0
2023-04-28 11:50:00,480.94,482.52,480.74,482.41,4513.0,468.6064,470.1459,468.4115,470.0387,4513.0
2023-04-28 12:00:00,482.46,483.64,481.95,482.21,8924.0,470.0874,471.2372,469.5905,469.8438,8924.0
2023-04-28 12:10:00,482.54,483.48,482.36,482.81,14460.0,470.1654,471.0813,469.99,470.4285,14460.0
2023-04-28 12:20:00,482.81,483.4,482.36,483.39,58047.0,470.4285,471.0033,469.99,470.9936,58047.0
2023-04-28 12:30:00,483.31,484.44,482.66,482.66,21168.0,470.9156,472.0167,470.2823,470.2823,21168.0
2023-04-28 12:40:00,483.15,485.06,482.67,485.06,24952.0,470.7597,472.6208,470.292,472.6208,24952.0
2023-04-28 12:50:00,485.43,485.43,484.24,484.88,3083.0,472.9813,472.9813,471.8218,472.4454,3083.0
2023-04-28 13:00:00,485.15,486.1,484.5,484.78,177206.0,472.7084,473.6341,472.0751,472.3479,177206.0
2023-04-28 13:10:00,484.75,485.35,484.5,484.5,14398.0,472.3187,472.9033,472.0751,472.0751,14398.0
2023-04-28 13:20:00,484.5,484.75,483.55,483.64,5534.0,472.0751,472.3187,471.1495,471.2372,5534.0
2023-04-28 13:30:00,483.96,483.99,482.96,482.96,2676.0,471.549,471.5782,470.5746,470.5746,2676.0
2023-04-28 13:40:00,482.8,483.53,482.53,483.53,5253.0,470.4187,471.13,470.1556,471.13,5253.0
2023-04-28 13:50:00,483.53,483.53,482.8,483.05,1895.0,471.13,471.13,470.4187,470.6623,1895.0
2023-04-28 14:00:00,482.87,483.31,482.49,482.62,8966.0,470.4869,470.9156,470.1167,470.2433,8966.0
2023-04-28 14:10:00,482.66,482.71,480.15,481.44,13002.0,470.2823,470.331,467.8367,469.0936,13002.0
2023-04-28 14:20:00,481.52,482.28,480.51,481.25,11569.0,469.1715,469.912,468.1874,468.9085,11569.0
2023-04-28 14:30:00,481.26,481.47,479.95,480.91,7528.0,468.9182,469.1228,467.6418,468.5772,7528.0
2023-04-28 14:40:00,480.97,481.55,480.39,481.09,6762.0,468.6356,469.2008,468.0705,468.7526,6762.0
2023-04-28 14:50:00,481.1,483.17,480.86,483.17,6364.0,468.7623,470.7792,468.5285,470.7792,6364.0
2023-04-28 15:00:00,483.17,483.62,482.06,482.3,8475.0,470.7792,471.2177,469.6977,469.9315,8475.0
2023-04-28 15:10:00,482.44,482.44,481.74,482.07,3321.0,470.0679,470.0679,469.3859,469.7074,3321.0
2023-04-28 15:20:00,481.95,484.13,481.51,482.56,40703.0,469.5905,471.7146,469.1618,470.1849,40703.0
2023-04-28 15:30:00,482.66,482.79,481.73,481.73,5688.0,470.2823,470.409,469.3762,469.3762,5688.0
2023-04-28 15:40:00,481.89,482.42,481.65,482.06,8478.0,469.532,470.0485,469.2982,469.6977,8478.0
2023-04-28 15:50:00,481.87,483.78,481.73,482.34,44052.0,469.5126,471.3736,469.3762,469.9705,44052.0
2023-05-01 09:30:00,482.83,486.12,481.8,483.23,8597.0,470.4479,473.6536,469.4444,470.8377,8597.0
2023-05-01 09:40:00,483.77,484.66,482.28,482.96,3106.0,471.3638,472.231,469.912,470.5746,3106.0
2023-05-01 09:50:00,482.47,483.23,480.14,482.47,5202.0,470.0972,470.8377,467.8269,470.0972,5202.0
2023-05-01 10:00:00,480.78,482.0,480.78,481.21,3550.0,468.4505,469.6392,468.4505,468.8695,3550.0
2023-05-01 10:10:00,481.88,483.71,481.67,483.52,12109.0,469.5223,471.3054,469.3177,471.1202,12109.0
2023-05-01 10:20:00,483.67,484.77,482.46,483.86,6371.0,471.2664,472.3382,470.0874,471.4515,6371.0
2023-05-01 10:30:00,483.86,487.14,483.43,486.09,13764.0,471.4515,474.6474,471.0326,473.6243,13764.0
2023-05-01 10:40:00,486.29,488.8,486.06,488.31,5595.0,473.8192,476.2648,473.5951,475.7874,5595.0
2023-05-01 10:50:00,488.48,489.31,487.12,487.49,9022.0,475.9531,476.7618,474.6279,474.9884,9022.0
2023-05-01 11:00:00,487.5,488.19,485.52,485.89,12542.0,474.9982,475.6705,473.069,473.4295,12542.0
2023-05-01 11:10:00,486.17,487.02,484.97,485.88,12180.0,473.7023,474.5305,472.5331,473.4197,12180.0
2023-05-01 11:20:00,485.35,486.07,484.78,485.5,1825.0,472.9033,473.6049,472.3479,473.0495,1825.0
2023-05-01 11:30:00,485.73,486.2,484.78,485.0,4115.0,473.2736,473.7315,472.3479,472.5623,4115.0
2023-05-01 11:40:00,485.19,485.6,484.75,484.85,7012.0,472.7474,473.1469,472.3187,472.4161,7012.0
2023-05-01 11:50:00,484.44,485.09,483.21,484.89,4622.0,472.0167,472.65,470.8182,472.4551,4622.0
2023-05-01 12:00:00,484.61,485.0,484.37,484.59,4749.0,472.1823,472.5623,471.9485,472.1628,4749.0
2023-05-01 12:10:00,484.91,485.23,483.54,484.06,5001.0,472.4746,472.7864,471.1397,471.6464,5001.0
2023-05-01 12:20:00,484.1,485.33,484.1,485.16,8309.0,471.6854,472.8838,471.6854,472.7182,8309.0
2023-05-01 12:30:00,485.34,487.39,485.14,485.8,6058.0,472.8936,474.891,472.6987,473.3418,6058.0
2023-05-01 12:40:00,485.8,486.33,485.11,485.11,1650.0,473.3418,473.8582,472.6695,472.6695,1650.0
2023-05-01 12:50:00,485.12,486.0,485.12,485.73,5844.0,472.6792,473.5367,472.6792,473.2736,5844.0
2023-05-01 13:00:00,485.56,485.64,485.0,485.0,8438.0,473.1079,473.1859,472.5623,472.5623,8438.0
2023-05-01 13:10:00,484.88,484.94,483.73,483.73,3389.0,472.4454,472.5038,471.3249,471.3249,3389.0
2023-05-01 13:20:00,484.0,484.67,483.99,484.0,7460.0,471.5879,472.2408,471.5782,471.5879,7460.0
2023-05-01 13:30:00,483.92,484.59,483.79,484.36,3694.0,471.51,472.1628,471.3833,471.9387,3694.0
2023-05-01 13:40:00,484.26,484.55,484.12,484.2,1865.0,471.8413,472.1238,471.7049,471.7828,1865.0
2023-05-01 13:50:00,484.61,484.61,483.58,484.25,3830.0,472.1823,472.1823,471.1787,471.8315,3830.0
2023-05-01 14:00:00,484.48,484.48,482.66,483.37,3342.0,472.0556,472.0556,470.2823,470.9741,3342.0
2023-05-01 14:10:00,483.36,483.38,482.89,483.35,4291.0,470.9644,470.9838,470.5064,470.9546,4291.0
2023-05-01 14:20:00,483.2,483.73,483.17,483.66,2991.0,470.8085,471.3249,470.7792,471.2567,2991.0
2023-05-01 14:30:00,483.7,484.41,483.17,483.8,6776.0,471.2956,471.9874,470.7792,471.3931,6776.0
2023-05-01 14:40:00,483.77,483.9,483.41,483.79,2636.0,471.3638,471.4905,471.0131,471.3833,2636.0
2023-05-01 14:50:00,483.75,483.95,483.26,483.55,6602.0,471.3444,471.5392,470.8669,471.1495,6602.0
2023-05-01 15:00:00,483.67,483.83,483.24,483.25,2200.0,471.2664,471.4223,470.8474,470.8572,2200.0
2023-05-01 15:10:00,483.19,483.74,482.3,483.13,15217.0,470.7987,471.3346,469.9315,470.7403,15217.0
2023-05-01 15:20:00,483.21,483.8,483.21,483.25,5571.0,470.8182,471.3931,470.8182,470.8572,5571.0
2023-05-01 15:30:00,483.29,483.65,482.26,482.98,20578.0,470.8961,471.2469,469.8926,470.5941,20578.0
2023-05-01 15:40:00,482.86,482.86,481.65,482.28,14046.0,470.4772,470.4772,469.2982,469.912,14046.0
2023-05-01 15:50:00,482.17,484.2,481.53,482.87,55428.0,469.8049,471.7828,469.1813,470.4869,55428.0
2023-05-02 09:30:00,479.5,480.24,472.12,474.77,21204.0,467.2033,467.9244,460.0126,462.5946,21204.0
2023-05-02 09:40:00,474.49,477.73,474.49,476.87,11586.0,462.3218,465.4787,462.3218,464.6408,11586.0
2023-05-02 09:50:00,477.6,477.96,476.86,477.95,5702.0,465.3521,465.7028,464.631,465.6931,5702.0
2023-05-02 10:00:00,477.45,477.82,473.0,473.0,3410.0,465.2059,465.5664,460.87,460.87,3410.0
2023-05-02 10:10:00,473.29,473.37,470.35,472.67,7971.0,461.1526,461.2305,458.288,460.5485,7971.0
2023-05-02 10:20:00,472.47,472.68,470.0,470.41,10498.0,460.3536,460.5582,457.947,458.3465,10498.0
2023-05-02 10:30:00,470.07,470.12,466.67,467.4,11418.0,458.0152,458.0639,454.7024,455.4136,11418.0
2023-05-02 10:40:00,467.44,468.23,466.79,467.05,4397.0,455.4526,456.2224,454.8193,455.0726,4397.0
2023-05-02 10:50:00,467.16,467.54,466.1,467.51,3632.0,455.1798,455.5501,454.147,455.5208,3632.0
2023-05-02 11:00:00,467.55,468.6,467.05,468.32,4395.0,455.5598,456.5829,455.0726,456.31,4395.0
2023-05-02 11:10:00,467.98,468.78,467.2,467.46,3117.0,455.9788,456.7583,455.2188,455.4721,3117.0
2023-05-02 11:20:00,467.23,470.78,466.89,470.78,6551.0,455.248,458.707,454.9167,458.707,6551.0
2023-05-02 11:30:00,470.57,471.19,469.51,470.91,2914.0,458.5023,459.1064,457.4695,458.8336,2914.0
2023-05-02 11:40:00,471.02,472.57,471.01,472.57,2728.0,458.9408,460.4511,458.9311,460.4511,2728.0
2023-05-02 11:50:00,472.6,472.99,471.12,472.97,4044.0,460.4803,460.8603,459.0382,460.8408,4044.0
2023-05-02 12:00:00,472.65,472.72,471.09,471.7,2658.0,460.529,460.5972,459.009,459.6034,2658.0
2023-05-02 12:10:00,471.53,472.68,471.51,472.3,10295.0,459.4377,460.5582,459.4182,460.188,10295.0
2023-05-02 12:20:00,472.66,473.74,472.11,473.34,7257.0,460.5388,461.5911,460.0029,461.2013,7257.0
2023-05-02 12:30:00,473.37,473.9,472.84,473.12,3173.0,461.2305,461.747,460.7141,460.987,3173.0
2023-05-02 12:40:00,473.4,473.55,472.05,472.67,5641.0,461.2598,461.4059,459.9444,460.5485,5641.0
2023-05-02 12:50:00,472.14,472.85,471.91,472.63,4738.0,460.0321,460.7239,459.808,460.5095,4738.0
2023-05-02 13:00:00,472.41,472.92,471.73,472.48,4605.0,460.2952,460.7921,459.6326,460.3634,4605.0
2023-05-02 13:10:00,472.02,473.11,471.97,472.42,5863.0,459.9152,460.9772,459.8664,460.3049,5863.0
2023-05-02 13:20:00,472.59,473.44,472.51,473.44,3000.0,460.4705,461.2987,460.3926,461.2987,3000.0
2023-05-02 13:30:00,473.59,473.78,472.82,473.38,6651.0,461.4449,461.63,460.6946,461.2403,6651.0
2023-05-02 13:40:00,473.38,473.77,472.11,473.15,4699.0,461.2403,461.6203,460.0029,461.0162,4699.0
2023-05-02 13:50:00,472.84,473.52,472.05,472.16,2900.0,460.7141,461.3767,459.9444,460.0516,2900.0
2023-05-02 14:00:00,472.22,472.43,471.42,471.59,4518.0,460.11,460.3146,459.3306,459.4962,4518.0
2023-05-02 14:10:00,471.42,471.52,468.72,470.15,4709.0,459.3306,459.428,456.6998,458.0931,4709.0
2023-05-02 14:20:00,470.19,470.42,469.25,470.21,3626.0,458.1321,458.3562,457.2162,458.1516,3626.0
2023-05-02 14:30:00,469.77,471.45,469.62,471.09,3935.0,457.7229,459.3598,457.5767,459.009,3935.0
2023-05-02 14:40:00,471.41,472.15,470.18,472.15,6913.0,459.3208,460.0418,458.1223,460.0418,6913.0
2023-05-02 14:50:00,471.52,472.6,471.52,472.6,7086.0,459.428,460.4803,459.428,460.4803,7086.0
2023-05-02 15:00:00,472.4,472.4,471.13,471.86,6416.0,460.2854,460.2854,459.048,459.7593,6416.0
2023-05-02 15:10:00,472.0,472.53,470.92,471.44,7045.0,459.8957,460.4121,458.8434,459.35,7045.0
2023-05-02 15:20:00,471.56,471.67,470.71,471.19,7530.0,459.467,459.5741,458.6388,459.1064,7530.0
2023-05-02 15:30:00,471.03,471.31,470.17,470.97,12899.0,458.9506,459.2234,458.1126,458.8921,12899.0
2023-05-02 15:40:00,471.02,471.02,468.18,468.25,11489.0,458.9408,458.9408,456.1736,456.2418,11489.0
2023-05-02 15:50:00,468.74,469.39,467.6,468.6,59638.0,456.7193,457.3526,455.6085,456.5829,59638.0
2023-05-03 09:30:00,468.34,472.19,468.34,472.15,11486.0,456.3295,460.0808,456.3295,460.0418,11486.0
2023-05-03 09:40:00,472.55,474.4,471.9,474.16,4106.0,460.4316,462.2341,459.7982,462.0003,4106.0
2023-05-03 09:50:00,474.59,475.64,474.05,474.48,3100.0,462.4193,463.4423,461.8931,462.3121,3100.0
2023-05-03 10:00:00,475.0,475.0,472.08,472.09,2512.0,462.8187,462.8187,459.9736,459.9834,2512.0
2023-05-03 10:10:00,472.05,472.71,471.33,472.53,3400.0,459.9444,460.5875,459.2429,460.4121,3400.0
2023-05-03 10:20:00,472.52,473.41,470.67,471.11,5516.0,460.4023,461.2695,458.5998,459.0285,5516.0
2023-05-03 10:30:00,470.84,471.69,470.84,471.24,3016.0,458.7654,459.5936,458.7654,459.1552,3016.0
2023-05-03 10:40:00,471.6,471.74,470.61,471.15,3819.0,459.5059,459.6423,458.5413,459.0675,3819.0
2023-05-03 10:50:00,472.34,472.76,471.74,471.99,2706.0,460.227,460.6362,459.6423,459.8859,2706.0
2023-05-03 11:00:00,472.13,472.13,470.95,471.27,4137.0,460.0223,460.0223,458.8726,459.1844,4137.0
2023-05-03 11:10:00,471.06,471.43,470.94,471.43,2631.0,458.9798,459.3403,458.8629,459.3403,2631.0
2023-05-03 11:20:00,471.48,471.81,471.15,471.49,1542.0,459.389,459.7105,459.0675,459.3988,1542.0
2023-05-03 11:30:00,471.0,471.66,471.0,471.66,2526.0,458.9213,459.5644,458.9213,459.5644,2526.0
2023-05-03 11:40:00,471.46,471.46,470.68,471.0,2700.0,459.3695,459.3695,458.6095,458.9213,2700.0
2023-05-03 11:50:00,471.11,471.33,470.48,470.71,2625.0,459.0285,459.2429,458.4147,458.6388,2625.0
2023-05-03 12:00:00,470.89,471.42,470.81,470.97,3860.0,458.8141,459.3306,458.7362,458.8921,3860.0
2023-05-03 12:10:00,470.69,470.98,468.93,469.57,3737.0,458.6193,458.9018,456.9044,457.528,3737.0
2023-05-03 12:20:00,468.93,469.93,468.93,469.92,2752.0,456.9044,457.8788,456.9044,457.869,2752.0
2023-05-03 12:30:00,469.91,469.91,469.51,469.6,2267.0,457.8593,457.8593,457.4695,457.5572,2267.0
2023-05-03 12:40:00,469.58,469.76,469.0,469.29,2123.0,457.5377,457.7131,456.9726,457.2552,2123.0
2023-05-03 12:50:00,469.31,470.8,469.31,470.8,2920.0,457.2747,458.7265,457.2747,458.7265,2920.0
2023-05-03 13:00:00,470.82,472.04,470.82,471.87,5910.0,458.7459,459.9347,458.7459,459.769,5910.0
2023-05-03 13:10:00,472.19,472.94,472.19,472.75,2129.0,460.0808,460.8116,460.0808,460.6264,2129.0
2023-05-03 13:20:00,472.97,473.03,472.08,473.03,2360.0,460.8408,460.8993,459.9736,460.8993,2360.0
2023-05-03 13:30:00,473.04,473.04,472.0,472.12,1449.0,460.909,460.909,459.8957,460.0126,1449.0
2023-05-03 13:40:00,472.2,472.54,472.0,472.0,4111.0,460.0905,460.4218,459.8957,459.8957,4111.0
2023-05-03 13:50:00,471.75,472.14,470.86,472.14,2933.0,459.6521,460.0321,458.7849,460.0321,2933.0
2023-05-03 14:00:00,470.69,473.12,470.69,472.77,3800.0,458.6193,460.987,458.6193,460.6459,3800.0
2023-05-03 14:10:00,471.9,474.38,471.52,474.25,2600.0,459.7982,462.2146,459.428,462.088,2600.0
2023-05-03 14:20:00,474.46,475.6,474.42,474.42,2126.0,462.2926,463.4034,462.2536,462.2536,2126.0
2023-05-03 14:30:00,474.89,476.19,471.41,474.89,14541.0,462.7116,463.9782,459.3208,462.7116,14541.0
2023-05-03 14:40:00,475.0,476.59,473.91,474.53,4221.0,462.8187,464.368,461.7567,462.3608,4221.0
2023-05-03 14:50:00,474.16,474.81,472.42,474.21,8176.0,462.0003,462.6336,460.3049,462.049,8176.0
2023-05-03 15:00:00,474.07,474.52,470.98,471.11,12842.0,461.9126,462.3511,458.9018,459.0285,12842.0
2023-05-03 15:10:00,470.96,470.96,468.55,469.61,7762.0,458.8823,458.8823,456.5342,457.567,7762.0
2023-05-03 15:20:00,468.41,469.92,467.14,467.97,9469.0,456.3977,457.869,455.1603,455.969,9469.0
2023-05-03 15:30:00,467.59,468.01,466.34,466.37,11481.0,455.5988,456.008,454.3808,454.4101,11481.0
2023-05-03 15:40:00,466.16,466.5,465.18,465.61,13686.0,454.2054,454.5367,453.2506,453.6695,13686.0
2023-05-03 15:50:00,465.71,467.22,465.43,465.8,56092.0,453.767,455.2383,453.4942,453.8547,56092.0
2023-05-04 09:30:00,464.19,467.77,462.58,465.77,10932.0,452.286,455.7742,450.7173,453.8254,10932.0
2023-05-04 09:40:00,465.94,467.21,463.01,465.56,8181.0,453.9911,455.2285,451.1362,453.6208,8181.0
2023-05-04 09:50:00,465.56,466.87,465.08,466.87,3987.0,453.6208,454.8972,453.1531,454.8972,3987.0
2023-05-04 10:00:00,466.74,467.92,464.9,465.37,9520.0,454.7706,455.9203,452.9778,453.4357,9520.0
2023-05-04 10:10:00,465.52,465.69,462.93,464.48,6974.0,453.5819,453.7475,451.0583,452.5685,6974.0
2023-05-04 10:20:00,464.78,464.78,462.81,463.85,3932.0,452.8608,452.8608,450.9414,451.9547,3932.0
2023-05-04 10:30:00,463.47,466.48,463.44,465.14,3921.0,451.5844,454.5172,451.5552,453.2116,3921.0
2023-05-04 10:40:00,465.01,467.59,465.0,467.27,5369.0,453.0849,455.5988,453.0752,455.287,5369.0
2023-05-04 10:50:00,466.99,467.89,465.21,465.22,3903.0,455.0142,455.8911,453.2798,453.2895,3903.0
2023-05-04 11:00:00,465.34,465.72,463.25,464.29,5800.0,453.4065,453.7767,451.3701,452.3834,5800.0
2023-05-04 11:10:00,464.28,464.52,463.58,463.64,3300.0,452.3737,452.6075,451.6916,451.7501,3300.0
2023-05-04 11:20:00,463.8,464.4,463.42,463.99,3095.0,451.906,452.4906,451.5357,452.0911,3095.0
2023-05-04 11:30:00,464.05,464.35,463.72,464.03,3134.0,452.1496,452.4419,451.828,452.1301,3134.0
2023-05-04 11:40:00,463.64,463.97,462.76,463.02,2400.0,451.7501,452.0716,450.8926,451.146,2400.0
2023-05-04 11:50:00,462.4,462.89,461.91,462.84,2020.0,450.5419,451.0193,450.0644,450.9706,2020.0
2023-05-04 12:00:00,462.96,463.3,462.6,462.77,5276.0,451.0875,451.4188,450.7367,450.9024,5276.0
2023-05-04 12:10:00,462.8,462.99,462.14,462.74,2300.0,450.9316,451.1167,450.2885,450.8731,2300.0
2023-05-04 12:20:00,463.24,464.47,463.23,464.46,2208.0,451.3603,452.5588,451.3506,452.549,2208.0
2023-05-04 12:30:00,464.23,464.55,463.24,463.49,2441.0,452.3249,452.6367,451.3603,451.6039,2441.0
2023-05-04 12:40:00,463.65,463.95,462.64,463.71,2310.0,451.7598,452.0521,450.7757,451.8183,2310.0
2023-05-04 12:50:00,463.65,464.43,463.48,464.43,2771.0,451.7598,452.5198,451.5942,452.5198,2771.0
2023-05-04 13:00:00,463.98,464.23,463.44,464.16,2222.0,452.0813,452.3249,451.5552,452.2567,2222.0
2023-05-04 13:10:00,464.21,464.42,463.06,463.1,4000.0,452.3054,452.5101,451.1849,451.2239,4000.0
2023-05-04 13:20:00,463.0,463.92,462.68,463.24,6803.0,451.1265,452.0229,450.8147,451.3603,6803.0
2023-05-04 13:30:00,463.52,464.18,463.07,463.09,4170.0,451.6331,452.2762,451.1947,451.2142,4170.0
2023-05-04 13:40:00,463.0,463.38,462.4,463.07,3700.0,451.1265,451.4967,450.5419,451.1947,3700.0
2023-05-04 13:50:00,463.07,463.31,461.93,463.31,3150.0,451.1947,451.4285,450.0839,451.4285,3150.0
2023-05-04 14:00:00,463.52,463.66,462.75,462.75,3300.0,451.6331,451.7696,450.8829,450.8829,3300.0
2023-05-04 14:10:00,462.75,463.48,462.51,463.09,2019.0,450.8829,451.5942,450.649,451.2142,2019.0
2023-05-04 14:20:00,463.37,463.37,461.92,461.92,1600.0,451.487,451.487,450.0742,450.0742,1600.0
2023-05-04 14:30:00,461.29,462.31,461.15,461.45,2657.0,449.4603,450.4542,449.3239,449.6162,2657.0
2023-05-04 14:40:00,461.51,461.85,461.28,461.6,2200.0,449.6747,450.006,449.4506,449.7624,2200.0
2023-05-04 14:50:00,461.68,462.02,461.38,461.69,2400.0,449.8403,450.1716,449.548,449.8501,2400.0
2023-05-04 15:00:00,461.92,463.35,461.92,463.18,2725.0,450.0742,451.4675,450.0742,451.3019,2725.0
2023-05-04 15:10:00,462.96,463.0,461.64,461.8,3570.0,451.0875,451.1265,449.8014,449.9573,3570.0
2023-05-04 15:20:00,461.81,462.54,461.47,462.54,7734.0,449.967,450.6783,449.6357,450.6783,7734.0
2023-05-04 15:30:00,462.45,463.9,462.45,463.32,7852.0,450.5906,452.0034,450.5906,451.4383,7852.0
2023-05-04 15:40:00,463.45,463.73,462.06,463.06,4307.0,451.5649,451.8378,450.2106,451.1849,4307.0
2023-05-04 15:50:00,463.02,463.55,461.26,461.42,67017.0,451.146,451.6624,449.4311,449.587,67017.0
2023-05-05 09:30:00,467.65,471.02,465.06,465.51,8029.0,455.6572,458.9408,453.1337,453.5721,8029.0
2023-05-05 09:40:00,465.0,467.52,464.84,466.13,4661.0,453.0752,455.5306,452.9193,454.1762,4661.0
2023-05-05 09:50:00,466.63,467.98,465.55,466.4,2889.0,454.6634,455.9788,453.6111,454.4393,2889.0
2023-05-05 10:00:00,466.74,468.88,466.48,468.53,5793.0,454.7706,456.8557,454.5172,456.5147,5793.0
2023-05-05 10:10:00,468.5,469.63,467.63,469.63,10483.0,456.4854,457.5865,455.6377,457.5865,10483.0
2023-05-05 10:20:00,469.63,470.17,469.3,469.77,2257.0,457.5865,458.1126,457.2649,457.7229,2257.0
2023-05-05 10:30:00,469.75,471.31,469.75,471.02,3900.0,457.7034,459.2234,457.7034,458.9408,3900.0
2023-05-05 10:40:00,471.31,471.42,470.56,470.57,3912.0,459.2234,459.3306,458.4926,458.5023,3912.0
2023-05-05 10:50:00,470.84,471.08,469.7,470.01,4802.0,458.7654,458.9993,457.6547,457.9567,4802.0
2023-05-05 11:00:00,470.34,472.07,470.34,471.33,3100.0,458.2782,459.9639,458.2782,459.2429,3100.0
2023-05-05 11:10:00,471.12,472.08,471.12,471.13,2632.0,459.0382,459.9736,459.0382,459.048,2632.0
2023-05-05 11:20:00,471.12,472.61,471.11,472.17,2546.0,459.0382,460.49,459.0285,460.0613,2546.0
2023-05-05 11:30:00,472.52,472.65,471.76,471.76,2348.0,460.4023,460.529,459.6618,459.6618,2348.0
2023-05-05 11:40:00,471.81,472.86,471.21,472.77,3278.0,459.7105,460.7336,459.1259,460.6459,3278.0
2023-05-05 11:50:00,472.81,472.81,471.73,471.86,3077.0,460.6849,460.6849,459.6326,459.7593,3077.0
2023-05-05 12:00:00,471.97,471.97,469.6,469.7,2600.0,459.8664,459.8664,457.5572,457.6547,2600.0
2023-05-05 12:10:00,469.69,470.08,469.4,470.08,1600.0,457.6449,458.0249,457.3624,458.0249,1600.0
2023-05-05 12:20:00,469.82,470.54,468.83,468.99,1601.0,457.7716,458.4731,456.807,456.9629,1601.0
2023-05-05 12:30:00,468.92,469.28,468.08,468.28,2500.0,456.8947,457.2454,456.0762,456.2711,2500.0
2023-05-05 12:40:00,468.09,468.54,467.05,468.31,26854.0,456.0859,456.5244,455.0726,456.3003,26854.0
2023-05-05 12:50:00,468.17,469.56,467.89,469.56,3142.0,456.1639,457.5182,455.8911,457.5182,3142.0
2023-05-05 13:00:00,469.64,470.19,469.63,470.19,2600.0,457.5962,458.1321,457.5865,458.1321,2600.0
2023-05-05 13:10:00,470.14,470.87,469.95,470.04,2746.0,458.0834,458.7947,457.8982,457.9859,2746.0
2023-05-05 13:20:00,470.23,471.66,470.08,471.43,3609.0,458.1711,459.5644,458.0249,459.3403,3609.0
2023-05-05 13:30:00,471.66,472.16,471.41,471.65,4062.0,459.5644,460.0516,459.3208,459.5547,4062.0
2023-05-05 13:40:00,471.71,472.01,471.27,471.27,2000.0,459.6131,459.9054,459.1844,459.1844,2000.0
2023-05-05 13:50:00,471.27,471.4,470.01,470.45,3100.0,459.1844,459.3111,457.9567,458.3854,3100.0
2023-05-05 14:00:00,470.45,470.7,469.8,469.8,3737.0,458.3854,458.629,457.7521,457.7521,3737.0
2023-05-05 14:10:00,469.52,469.79,468.87,469.17,3874.0,457.4793,457.7424,456.8459,457.1383,3874.0
2023-05-05 14:20:00,469.17,469.54,468.52,469.41,4411.0,457.1383,457.4988,456.5049,457.3721,4411.0
2023-05-05 14:30:00,469.33,469.81,468.93,469.19,6786.0,457.2941,457.7618,456.9044,457.1577,6786.0
2023-05-05 14:40:00,469.44,471.6,469.4,471.6,5067.0,457.4013,459.5059,457.3624,459.5059,5067.0
2023-05-05 14:50:00,471.72,472.18,471.52,471.52,3327.0,459.6229,460.0711,459.428,459.428,3327.0
2023-05-05 15:00:00,471.66,472.88,471.66,472.69,4147.0,459.5644,460.7531,459.5644,460.568,4147.0
2023-05-05 15:10:00,472.69,472.74,472.39,472.59,2100.0,460.568,460.6167,460.2757,460.4705,2100.0
2023-05-05 15:20:00,472.09,472.79,471.79,472.72,4698.0,459.9834,460.6654,459.6911,460.5972,4698.0
2023-05-05 15:30:00,472.78,473.75,472.72,473.7,7551.0,460.6557,461.6008,460.5972,461.5521,7551.0
2023-05-05 15:40:00,473.78,474.32,473.6,474.27,6699.0,461.63,462.1562,461.4546,462.1075,6699.0
2023-05-05 15:50:00,473.89,473.94,472.49,473.65,25568.0,461.7372,461.7859,460.3731,461.5034,25568.0
2023-05-08 09:30:00,474.82,479.0,474.82,476.4,16660.0,462.6434,466.7162,462.6434,464.1828,16660.0
2023-05-08 09:40:00,475.79,477.23,474.95,476.94,6279.0,463.5885,464.9916,462.77,464.709,6279.0
2023-05-08 09:50:00,476.5,477.09,472.04,473.71,6472.0,464.2803,464.8551,459.9347,461.5618,6472.0
2023-05-08 10:00:00,473.75,475.88,473.63,475.02,5531.0,461.6008,463.6762,461.4839,462.8382,5531.0
2023-05-08 10:10:00,475.0,475.39,473.46,473.46,18514.0,462.8187,463.1987,461.3182,461.3182,18514.0
2023-05-08 10:20:00,473.75,474.56,473.75,474.48,3733.0,461.6008,462.39,461.6008,462.3121,3733.0
2023-05-08 10:30:00,474.52,475.68,474.2,475.35,8070.0,462.3511,463.4813,462.0393,463.1598,8070.0
2023-05-08 10:40:00,475.45,477.63,475.42,476.98,4563.0,463.2572,465.3813,463.228,464.748,4563.0
2023-05-08 10:50:00,477.18,477.19,476.61,476.91,3827.0,464.9428,464.9526,464.3875,464.6798,3827.0
2023-05-08 11:00:00,476.88,477.52,475.56,476.6,5496.0,464.6505,465.2741,463.3644,464.3777,5496.0
2023-05-08 11:10:00,477.04,477.34,476.52,476.65,2752.0,464.8064,465.0987,464.2998,464.4264,2752.0
2023-05-08 11:20:00,476.75,476.75,475.84,475.84,2360.0,464.5239,464.5239,463.6372,463.6372,2360.0
2023-05-08 11:30:00,475.69,475.99,475.52,475.59,2777.0,463.491,463.7834,463.3254,463.3936,2777.0
2023-05-08 11:40:00,475.56,476.22,474.59,475.6,7035.0,463.3644,464.0075,462.4193,463.4034,7035.0
2023-05-08 11:50:00,475.58,476.35,475.45,476.15,2546.0,463.3839,464.1341,463.2572,463.9393,2546.0
2023-05-08 12:00:00,475.97,476.36,475.08,475.14,3359.0,463.7639,464.1439,462.8967,462.9552,3359.0
2023-05-08 12:10:00,474.68,474.68,473.0,473.48,1500.0,462.5069,462.5069,460.87,461.3377,1500.0
2023-05-08 12:20:00,473.46,473.78,473.18,473.3,2632.0,461.3182,461.63,461.0454,461.1623,2632.0
2023-05-08 12:30:00,473.26,473.99,472.94,473.88,5878.0,461.1234,461.8346,460.8116,461.7275,5878.0
2023-05-08 12:40:00,473.95,473.99,473.28,473.5,2300.0,461.7957,461.8346,461.1429,461.3572,2300.0
2023-05-08 12:50:00,473.62,474.25,473.62,474.05,2312.0,461.4741,462.088,461.4741,461.8931,2312.0
2023-05-08 13:00:00,473.91,473.91,473.22,473.66,3694.0,461.7567,461.7567,461.0844,461.5131,3694.0
2023-05-08 13:10:00,473.72,473.94,473.57,473.78,1200.0,461.5716,461.7859,461.4254,461.63,1200.0
2023-05-08 13:20:00,473.89,474.11,473.24,473.24,5114.0,461.7372,461.9516,461.1039,461.1039,5114.0
2023-05-08 13:30:00,473.49,473.73,473.35,473.67,3731.0,461.3475,461.5813,461.2111,461.5228,3731.0
2023-05-08 13:40:00,473.8,473.8,472.33,472.89,3642.0,461.6495,461.6495,460.2172,460.7629,3642.0
2023-05-08 13:50:00,473.21,473.73,472.31,472.31,5241.0,461.0746,461.5813,460.1977,460.1977,5241.0
2023-05-08 14:00:00,472.55,473.34,471.55,472.4,3131.0,460.4316,461.2013,459.4572,460.2854,3131.0
2023-05-08 14:10:00,472.01,473.38,471.96,472.95,3799.0,459.9054,461.2403,459.8567,460.8213,3799.0
2023-05-08 14:20:00,473.08,473.48,472.43,473.44,9711.0,460.948,461.3377,460.3146,461.2987,9711.0
2023-05-08 14:30:00,473.65,474.28,473.39,473.86,17145.0,461.5034,462.1172,461.25,461.708,17145.0
2023-05-08 14:40:00,473.84,474.0,472.99,473.07,5130.0,461.6885,461.8444,460.8603,460.9382,5130.0
2023-05-08 14:50:00,473.02,473.42,472.75,473.32,11424.0,460.8895,461.2793,460.6264,461.1818,11424.0
2023-05-08 15:00:00,473.33,473.39,472.79,473.13,4321.0,461.1916,461.25,460.6654,460.9967,4321.0
2023-05-08 15:10:00,473.21,473.21,472.17,473.19,7872.0,461.0746,461.0746,460.0613,461.0552,7872.0
2023-05-08 15:20:00,473.19,473.3,472.48,472.48,5084.0,461.0552,461.1623,460.3634,460.3634,5084.0
2023-05-08 15:30:00,472.71,474.43,472.51,474.43,11396.0,460.5875,462.2634,460.3926,462.2634,11396.0
2023-05-08 15:40:00,474.43,474.48,473.65,473.74,5243.0,462.2634,462.3121,461.5034,461.5911,5243.0
2023-05-08 15:50:00,473.6,473.6,472.63,472.76,25249.0,461.4546,461.4546,460.5095,460.6362,25249.0
2023-05-09 09:30:00,468.79,473.19,468.79,472.9,12145.0,456.768,461.0552,456.768,460.7726,12145.0
2023-05-09 09:40:00,472.04,473.54,470.7,472.0,10660.0,459.9347,461.3962,458.629,459.8957,10660.0
2023-05-09 09:50:00,471.04,473.63,470.18,473.44,5089.0,458.9603,461.4839,458.1223,461.2987,5089.0
2023-05-09 10:00:00,473.15,474.1,470.75,471.9,15716.0,461.0162,461.9418,458.6777,459.7982,15716.0
2023-05-09 10:10:00,472.05,473.65,471.07,472.72,9020.0,459.9444,461.5034,458.9895,460.5972,9020.0
2023-05-09 10:20:00,472.73,474.83,472.73,473.99,5744.0,460.607,462.6531,460.607,461.8346,5744.0
2023-05-09 10:30:00,474.43,474.78,473.87,474.3,5349.0,462.2634,462.6044,461.7177,462.1367,5349.0
2023-05-09 10:40:00,474.41,475.22,474.15,474.89,2578.0,462.2439,463.0331,461.9905,462.7116,2578.0
2023-05-09 10:50:00,474.47,476.28,474.19,474.97,8607.0,462.3023,464.0659,462.0295,462.7895,8607.0
2023-05-09 11:00:00,475.18,475.73,473.88,474.41,6001.0,462.9941,463.53,461.7275,462.2439,6001.0
2023-05-09 11:10:00,475.0,475.0,473.74,474.19,1000.0,462.8187,462.8187,461.5911,462.0295,1000.0
2023-05-09 11:20:00,473.58,473.66,473.32,473.32,700.0,461.4352,461.5131,461.1818,461.1818,700.0
2023-05-09 11:30:00,473.17,474.59,473.16,473.66,1803.0,461.0357,462.4193,461.0259,461.5131,1803.0
2023-05-09 11:40:00,473.58,474.75,473.57,474.17,1707.0,461.4352,462.5752,461.4254,462.01,1707.0
2023-05-09 11:50:00,474.18,474.37,473.8,473.8,1943.0,462.0198,462.2049,461.6495,461.6495,1943.0
2023-05-09 12:00:00,473.61,473.71,472.75,472.75,2600.0,461.4644,461.5618,460.6264,460.6264,2600.0
2023-05-09 12:10:00,472.79,472.79,471.2,471.91,3070.0,460.6654,460.6654,459.1162,459.808,3070.0
2023-05-09 12:20:00,471.44,471.62,470.68,470.68,1747.0,459.35,459.5254,458.6095,458.6095,1747.0
2023-05-09 12:30:00,470.67,471.32,470.41,471.23,3993.0,458.5998,459.2331,458.3465,459.1454,3993.0
2023-05-09 12:40:00,470.87,471.32,470.27,471.0,3673.0,458.7947,459.2331,458.21,458.9213,3673.0
2023-05-09 12:50:00,470.97,472.56,470.97,472.56,3000.0,458.8921,460.4413,458.8921,460.4413,3000.0
2023-05-09 13:00:00,472.45,472.89,472.15,472.6,2303.0,460.3341,460.7629,460.0418,460.4803,2303.0
2023-05-09 13:10:00,472.73,472.76,472.34,472.61,2002.0,460.607,460.6362,460.227,460.49,2002.0
2023-05-09 13:20:00,472.78,472.81,472.61,472.61,1231.0,460.6557,460.6849,460.49,460.49,1231.0
2023-05-09 13:30:00,472.68,473.3,472.68,472.75,2696.0,460.5582,461.1623,460.5582,460.6264,2696.0
2023-05-09 13:40:00,472.71,472.96,471.94,472.45,2801.0,460.5875,460.8311,459.8372,460.3341,2801.0
2023-05-09 13:50:00,472.45,473.57,472.38,473.57,2200.0,460.3341,461.4254,460.2659,461.4254,2200.0
2023-05-09 14:00:00,473.66,473.77,472.92,473.39,2530.0,461.5131,461.6203,460.7921,461.25,2530.0
2023-05-09 14:10:00,473.39,473.39,472.85,473.15,1309.0,461.25,461.25,460.7239,461.0162,1309.0
2023-05-09 14:20:00,473.05,473.2,472.86,472.91,1350.0,460.9187,461.0649,460.7336,460.7823,1350.0
2023-05-09 14:30:00,472.96,472.99,472.4,472.55,2074.0,460.8311,460.8603,460.2854,460.4316,2074.0
2023-05-09 14:40:00,472.33,472.63,471.92,471.92,2974.0,460.2172,460.5095,459.8177,459.8177,2974.0
2023-05-09 14:50:00,471.77,471.9,470.39,471.67,2600.0,459.6716,459.7982,458.327,459.5741,2600.0
2023-05-09 15:00:00,471.62,472.27,471.32,472.09,3133.0,459.5254,460.1588,459.2331,459.9834,3133.0
2023-05-09 15:10:00,471.88,472.31,471.7,471.72,3829.0,459.7788,460.1977,459.6034,459.6229,3829.0
2023-05-09 15:20:00,471.92,472.18,471.74,471.9,5442.0,459.8177,460.0711,459.6423,459.7982,5442.0
2023-05-09 15:30:00,471.89,472.33,471.87,472.27,5911.0,459.7885,460.2172,459.769,460.1588,5911.0
2023-05-09 15:40:00,472.16,472.28,471.78,472.23,3505.0,460.0516,460.1685,459.6813,460.1198,3505.0
2023-05-09 15:50:00,472.27,473.5,472.25,473.02,21985.0,460.1588,461.3572,460.1393,460.8895,21985.0
2023-05-10 09:30:00,479.0,479.44,479.0,479.44,32693.0,466.7162,467.1449,466.7162,467.1449,32693.0
2023-05-10 09:40:00,479.22,480.77,478.87,479.2,24296.0,466.9305,468.4408,466.5895,466.911,24296.0
2023-05-10 09:50:00,479.14,480.73,478.9,480.73,3349.0,466.8526,468.4018,466.6187,468.4018,3349.0
2023-05-10 10:00:00,481.18,481.85,480.12,481.16,11433.0,468.8403,469.4931,467.8074,468.8208,11433.0
2023-05-10 10:10:00,481.33,481.85,480.48,481.27,14360.0,468.9864,469.4931,468.1582,468.9279,14360.0
2023-05-10 10:20:00,481.52,482.94,480.75,481.86,5309.0,469.1715,470.5551,468.4213,469.5028,5309.0
2023-05-10 10:30:00,482.61,482.64,480.31,480.31,700.0,470.2336,470.2628,467.9926,467.9926,700.0
2023-05-10 10:40:00,480.0,481.09,479.88,480.64,4716.0,467.6905,468.7526,467.5736,468.3141,4716.0
2023-05-10 10:50:00,480.61,480.78,478.18,478.25,62879.0,468.2849,468.4505,465.9172,465.9854,62879.0
2023-05-10 11:00:00,478.3,479.84,478.3,479.31,2144.0,466.0341,467.5346,466.0341,467.0182,2144.0
2023-05-10 11:10:00,479.55,479.55,477.43,477.55,14300.0,467.2521,467.2521,465.1864,465.3033,14300.0
2023-05-10 11:20:00,477.14,479.16,477.14,478.49,14894.0,464.9039,466.8721,464.9039,466.2192,14894.0
2023-05-10 11:30:00,478.86,480.21,478.86,479.87,1664.0,466.5798,467.8951,466.5798,467.5639,1664.0
2023-05-10 11:40:00,480.22,481.04,480.18,480.93,2557.0,467.9049,468.7038,467.8659,468.5967,2557.0
2023-05-10 11:50:00,480.93,480.93,479.45,480.24,19889.0,468.5967,468.5967,467.1546,467.9244,19889.0
2023-05-10 12:00:00,478.19,478.3,477.63,477.63,700.0,465.9269,466.0341,465.3813,465.3813,700.0
2023-05-10 12:10:00,476.56,477.34,476.29,476.8,1900.0,464.3387,465.0987,464.0757,464.5726,1900.0
2023-05-10 12:20:00,476.36,476.8,476.09,476.09,2247.0,464.1439,464.5726,463.8808,463.8808,2247.0
2023-05-10 12:30:00,475.53,476.81,475.13,476.61,3296.0,463.3352,464.5823,462.9454,464.3875,3296.0
2023-05-10 12:40:00,476.46,476.46,474.79,474.79,601.0,464.2413,464.2413,462.6141,462.6141,601.0
2023-05-10 12:50:00,474.84,474.84,472.52,473.08,2101.0,462.6628,462.6628,460.4023,460.948,2101.0
2023-05-10 13:00:00,472.85,473.11,471.61,471.71,4393.0,460.7239,460.9772,459.5157,459.6131,4393.0
2023-05-10 13:10:00,471.3,472.9,471.26,472.46,4820.0,459.2136,460.7726,459.1747,460.3439,4820.0
2023-05-10 13:20:00,471.31,471.96,470.83,471.55,1200.0,459.2234,459.8567,458.7557,459.4572,1200.0
2023-05-10 13:30:00,471.88,472.47,471.36,471.36,1657.0,459.7788,460.3536,459.2721,459.2721,1657.0
2023-05-10 13:40:00,471.12,472.51,471.12,472.51,1905.0,459.0382,460.3926,459.0382,460.3926,1905.0
2023-05-10 13:50:00,472.6,473.1,472.3,472.8,2100.0,460.4803,460.9675,460.188,460.6752,2100.0
2023-05-10 14:00:00,473.13,474.22,473.13,473.8,2525.0,460.9967,462.0587,460.9967,461.6495,2525.0
2023-05-10 14:10:00,473.85,474.36,473.48,473.91,1300.0,461.6982,462.1952,461.3377,461.7567,1300.0
2023-05-10 14:20:00,473.71,473.94,473.17,473.94,1896.0,461.5618,461.7859,461.0357,461.7859,1896.0
2023-05-10 14:30:00,473.9,474.26,473.79,474.03,1300.0,461.747,462.0977,461.6398,461.8736,1300.0
2023-05-10 14:40:00,474.25,474.32,473.36,474.22,3377.0,462.088,462.1562,461.2208,462.0587,3377.0
2023-05-10 14:50:00,474.04,474.09,473.25,473.38,910.0,461.8834,461.9321,461.1136,461.2403,910.0
2023-05-10 15:00:00,473.33,474.59,473.24,474.59,2379.0,461.1916,462.4193,461.1039,462.4193,2379.0
2023-05-10 15:10:00,474.64,474.9,473.7,474.49,4599.0,462.468,462.7213,461.5521,462.3218,4599.0
2023-05-10 15:20:00,474.6,476.33,474.6,475.82,1926.0,462.429,464.1146,462.429,463.6177,1926.0
2023-05-10 15:30:00,475.62,476.35,475.62,475.94,10057.0,463.4228,464.1341,463.4228,463.7346,10057.0
2023-05-10 15:40:00,476.04,477.22,475.99,477.05,11358.0,463.8321,464.9818,463.7834,464.8162,11358.0
2023-05-10 15:50:00,476.71,476.71,474.91,475.75,27642.0,464.4849,464.4849,462.7311,463.5495,27642.0
2023-05-11 09:30:00,473.35,474.88,472.19,474.88,3576.0,462.5641,464.0592,461.4305,464.0592,3576.0
2023-05-11 09:40:00,475.68,475.69,472.24,472.24,3724.0,464.841,464.8508,461.4794,461.4794,3724.0
2023-05-11 09:50:00,471.29,472.15,469.5,470.48,2300.0,460.551,461.3914,458.8018,459.7595,2300.0
2023-05-11 10:00:00,470.36,472.65,469.78,471.32,8909.0,459.6422,461.88,459.0754,460.5804,8909.0
2023-05-11 10:10:00,470.5,471.32,469.7,470.65,5687.0,459.779,460.5804,458.9973,459.9256,5687.0
2023-05-11 10:20:00,470.16,470.8,469.47,470.27,6365.0,459.4468,460.0722,458.7725,459.5543,6365.0
2023-05-11 10:30:00,470.5,470.5,469.13,469.23,1700.0,459.779,459.779,458.4403,458.538,1700.0
2023-05-11 10:40:00,468.8,469.33,468.17,469.33,2783.0,458.1178,458.6357,457.5021,458.6357,2783.0
2023-05-11 10:50:00,468.54,469.36,467.86,469.36,3021.0,457.8637,458.665,457.1992,458.665,3021.0
2023-05-11 11:00:00,469.7,470.35,469.48,470.2,2926.0,458.9973,459.6325,458.7823,459.4859,2926.0
2023-05-11 11:10:00,469.78,470.56,469.38,469.69,3621.0,459.0754,459.8377,458.6846,458.9875,3621.0
2023-05-11 11:20:00,469.89,470.57,469.43,470.01,2500.0,459.1829,459.8474,458.7334,459.3002,2500.0
2023-05-11 11:30:00,470.47,470.62,469.9,469.9,1492.0,459.7497,459.8963,459.1927,459.1927,1492.0
2023-05-11 11:40:00,470.0,470.59,469.92,470.41,1400.0,459.2904,459.867,459.2123,459.6911,1400.0
2023-05-11 11:50:00,470.41,470.41,469.64,470.0,2912.0,459.6911,459.6911,458.9386,459.2904,2912.0
2023-05-11 12:00:00,470.16,470.45,469.69,470.45,2726.0,459.4468,459.7302,458.9875,459.7302,2726.0
2023-05-11 12:10:00,470.46,470.46,470.02,470.11,1855.0,459.74,459.74,459.31,459.3979,1855.0
2023-05-11 12:20:00,470.31,470.66,469.76,470.4,2776.0,459.5934,459.9354,459.0559,459.6813,2776.0
2023-05-11 12:30:00,470.22,470.75,470.08,470.28,4165.0,459.5054,460.0233,459.3686,459.5641,4165.0
2023-05-11 12:40:00,470.16,470.52,470.14,470.32,1098.0,459.4468,459.7986,459.4272,459.6031,1098.0
2023-05-11 12:50:00,469.68,470.08,469.68,470.0,1619.0,458.9777,459.3686,458.9777,459.2904,1619.0
2023-05-11 13:00:00,469.79,470.04,469.64,470.0,2378.0,459.0852,459.3295,458.9386,459.2904,2378.0
2023-05-11 13:10:00,470.03,470.03,469.78,469.96,1038.0,459.3197,459.3197,459.0754,459.2513,1038.0
2023-05-11 13:20:00,470.06,470.14,469.37,469.49,5212.0,459.3491,459.4272,458.6748,458.7921,5212.0
2023-05-11 13:30:00,469.29,469.6,469.29,469.52,2301.0,458.5966,458.8995,458.5966,458.8214,2301.0
2023-05-11 13:40:00,469.41,469.43,467.59,467.74,6020.0,458.7139,458.7334,456.9353,457.0819,6020.0
2023-05-11 13:50:00,467.45,469.56,467.15,469.56,8993.0,456.7985,458.8605,456.5054,458.8605,8993.0
2023-05-11 14:00:00,469.81,470.08,468.99,469.04,2203.0,459.1048,459.3686,458.3034,458.3523,2203.0
2023-05-11 14:10:00,468.73,469.01,468.09,468.22,6762.0,458.0494,458.323,457.424,457.551,6762.0
2023-05-11 14:20:00,467.85,468.23,467.83,468.23,2376.0,457.1894,457.5608,457.1699,457.5608,2376.0
2023-05-11 14:30:00,468.44,468.63,467.88,468.36,8344.0,457.766,457.9517,457.2187,457.6878,8344.0
2023-05-11 14:40:00,468.46,469.42,468.46,469.42,3068.0,457.7855,458.7236,457.7855,458.7236,3068.0
2023-05-11 14:50:00,468.78,469.65,468.68,469.65,2166.0,458.0982,458.9484,458.0005,458.9484,2166.0
2023-05-11 15:00:00,469.65,469.99,469.49,469.81,1350.0,458.9484,459.2807,458.7921,459.1048,1350.0
2023-05-11 15:10:00,469.99,470.51,469.69,470.05,3220.0,459.2807,459.7888,458.9875,459.3393,3220.0
2023-05-11 15:20:00,469.9,470.34,469.9,470.25,2457.0,459.1927,459.6227,459.1927,459.5347,2457.0
2023-05-11 15:30:00,470.12,470.31,469.88,470.06,5193.0,459.4077,459.5934,459.1732,459.3491,5193.0
2023-05-11 15:40:00,469.99,470.3,469.56,470.03,8568.0,459.2807,459.5836,458.8605,459.3197,8568.0
2023-05-11 15:50:00,469.76,470.4,469.52,470.39,18693.0,459.0559,459.6813,458.8214,459.6715,18693.0
2023-05-12 09:30:00,472.24,474.95,471.0,472.65,7480.0,461.4794,464.1276,460.2676,461.88,7480.0
2023-05-12 09:40:00,471.8,472.4,469.55,469.55,2000.0,461.0494,461.6357,458.8507,458.8507,2000.0
2023-05-12 09:50:00,471.65,472.05,468.97,469.14,1991.0,460.9028,461.2937,458.2839,458.45,1991.0
2023-05-12 10:00:00,468.11,468.77,466.72,466.75,4710.0,457.4435,458.0885,456.0852,456.1145,4710.0
2023-05-12 10:10:00,467.03,467.62,466.01,467.04,9487.0,456.3881,456.9647,455.3914,456.3979,9487.0
2023-05-12 10:20:00,466.84,467.46,465.68,466.73,4902.0,456.2024,456.8083,455.0689,456.0949,4902.0
2023-05-12 10:30:00,466.64,466.82,465.01,465.47,3945.0,456.007,456.1829,454.4141,454.8637,3945.0
2023-05-12 10:40:00,465.03,465.77,464.6,465.38,5400.0,454.4337,455.1568,454.0135,454.7757,5400.0
2023-05-12 10:50:00,465.44,465.99,464.98,465.57,5127.0,454.8343,455.3718,454.3848,454.9614,5127.0
2023-05-12 11:00:00,465.6,468.27,465.57,467.64,13315.0,454.9907,457.5999,454.9614,456.9842,13315.0
2023-05-12 11:10:00,467.91,467.91,466.36,467.08,3414.0,457.2481,457.2481,455.7334,456.437,3414.0
2023-05-12 11:20:00,467.53,468.35,467.25,467.94,8447.0,456.8767,457.678,456.6031,457.2774,8447.0
2023-05-12 11:30:00,467.99,467.99,466.97,466.97,1207.0,457.3262,457.3262,456.3295,456.3295,1207.0
2023-05-12 11:40:00,467.12,467.96,466.31,467.89,10393.0,456.4761,457.2969,455.6845,457.2285,10393.0
2023-05-12 11:50:00,467.9,468.84,467.9,468.47,1600.0,457.2383,458.1569,457.2383,457.7953,1600.0
2023-05-12 12:00:00,468.19,468.22,467.46,467.95,2659.0,457.5217,457.551,456.8083,457.2871,2659.0
2023-05-12 12:10:00,467.79,468.14,467.05,468.14,7784.0,457.1308,457.4728,456.4077,457.4728,7784.0
2023-05-12 12:20:00,467.91,467.99,467.02,467.99,2589.0,457.2481,457.3262,456.3783,457.3262,2589.0
2023-05-12 12:30:00,467.69,468.08,466.44,466.52,2800.0,457.0331,457.4142,455.8116,455.8897,2800.0
2023-05-12 12:40:00,466.68,466.68,465.9,465.9,4735.0,456.0461,456.0461,455.2839,455.2839,4735.0
2023-05-12 12:50:00,466.18,466.18,465.35,465.36,2101.0,455.5575,455.5575,454.7464,454.7562,2101.0
2023-05-12 13:00:00,465.67,465.8,464.83,464.83,6160.0,455.0591,455.1861,454.2382,454.2382,6160.0
2023-05-12 13:10:00,464.74,465.84,464.74,464.95,4197.0,454.1503,455.2252,454.1503,454.3555,4197.0
2023-05-12 13:20:00,464.82,465.62,464.67,464.67,5909.0,454.2285,455.0102,454.0819,454.0819,5909.0
2023-05-12 13:30:00,464.82,465.18,464.63,465.0,4592.0,454.2285,454.5803,454.0428,454.4044,4592.0
2023-05-12 13:40:00,465.0,465.1,464.66,464.69,2371.0,454.4044,454.5021,454.0721,454.1014,2371.0
2023-05-12 13:50:00,464.72,465.16,463.96,463.96,4073.0,454.1307,454.5607,453.3881,453.3881,4073.0
2023-05-12 14:00:00,464.03,465.03,464.02,464.56,22363.0,453.4565,454.4337,453.4467,453.9744,22363.0
2023-05-12 14:10:00,464.55,464.87,463.79,464.87,3798.0,453.9646,454.2773,453.2219,454.2773,3798.0
2023-05-12 14:20:00,464.64,464.92,464.15,464.15,8307.0,454.0526,454.3262,453.5737,453.5737,8307.0
2023-05-12 14:30:00,464.24,464.56,463.96,463.96,2465.0,453.6617,453.9744,453.3881,453.3881,2465.0
2023-05-12 14:40:00,463.95,464.15,463.63,463.63,3082.0,453.3783,453.5737,453.0656,453.0656,3082.0
2023-05-12 14:50:00,464.0,464.88,463.84,464.65,4317.0,453.4272,454.2871,453.2708,454.0623,4317.0
2023-05-12 15:00:00,464.74,465.22,463.81,464.47,22091.0,454.1503,454.6194,453.2415,453.8864,22091.0
2023-05-12 15:10:00,464.72,464.87,464.08,464.45,4069.0,454.1307,454.2773,453.5053,453.8669,4069.0
2023-05-12 15:20:00,464.3,465.14,464.18,465.14,6241.0,453.7203,454.5412,453.603,454.5412,6241.0
2023-05-12 15:30:00,465.0,466.99,465.0,466.99,6900.0,454.4044,456.349,454.4044,456.349,6900.0
2023-05-12 15:40:00,467.37,467.8,467.27,467.8,10721.0,456.7204,457.1406,456.6226,457.1406,10721.0
2023-05-12 15:50:00,468.15,469.84,467.72,469.33,35544.0,457.4826,459.1341,457.0624,458.6357,35544.0
2023-05-15 09:30:00,468.63,468.63,465.76,467.59,4046.0,457.9517,457.9517,455.147,456.9353,4046.0
2023-05-15 09:40:00,467.28,467.29,466.35,466.35,1500.0,456.6324,456.6422,455.7236,455.7236,1500.0
2023-05-15 09:50:00,466.8,467.2,465.76,466.44,3700.0,456.1633,456.5542,455.147,455.8116,3700.0
2023-05-15 10:00:00,467.06,467.62,466.07,466.64,3111.0,456.4174,456.9647,455.45,456.007,3111.0
2023-05-15 10:10:00,466.65,467.07,465.18,465.9,4107.0,456.0168,456.4272,454.5803,455.2839,4107.0
2023-05-15 10:20:00,465.97,467.47,465.97,467.25,2400.0,455.3523,456.8181,455.3523,456.6031,2400.0
2023-05-15 10:30:00,467.63,469.06,467.48,468.88,1854.0,456.9744,458.3719,456.8279,458.196,1854.0
2023-05-15 10:40:00,468.8,469.0,468.17,468.54,2582.0,458.1178,458.3132,457.5021,457.8637,2582.0
2023-05-15 10:50:00,468.9,468.97,467.08,467.72,1947.0,458.2155,458.2839,456.437,457.0624,1947.0
2023-05-15 11:00:00,468.11,468.54,467.67,467.79,5043.0,457.4435,457.8637,457.0135,457.1308,5043.0
2023-05-15 11:10:00,467.99,468.34,467.71,468.34,1700.0,457.3262,457.6683,457.0526,457.6683,1700.0
2023-05-15 11:20:00,468.54,469.84,467.95,469.17,5922.0,457.8637,459.1341,457.2871,458.4793,5922.0
2023-05-15 11:30:00,469.02,469.12,467.97,467.97,3006.0,458.3328,458.4305,457.3067,457.3067,3006.0
2023-05-15 11:40:00,468.28,468.28,466.43,466.87,3199.0,457.6096,457.6096,455.8018,456.2318,3199.0
2023-05-15 11:50:00,467.07,467.07,465.83,466.23,2572.0,456.4272,456.4272,455.2155,455.6063,2572.0
2023-05-15 12:00:00,466.12,466.4,465.7,465.7,1600.0,455.4988,455.7725,455.0884,455.0884,1600.0
2023-05-15 12:10:00,466.03,466.73,465.92,466.15,4502.0,455.4109,456.0949,455.3034,455.5282,4502.0
2023-05-15 12:20:00,465.69,466.27,465.54,466.27,1538.0,455.0786,455.6454,454.9321,455.6454,1538.0
2023-05-15 12:30:00,465.52,466.03,465.36,465.64,4179.0,454.9125,455.4109,454.7562,455.0298,4179.0
2023-05-15 12:40:00,465.64,465.66,465.07,465.37,2606.0,455.0298,455.0493,454.4728,454.7659,2606.0
2023-05-15 12:50:00,465.61,466.6,465.01,466.55,4244.0,455.0005,455.9679,454.4141,455.919,4244.0
2023-05-15 13:00:00,466.71,467.73,466.59,467.41,7612.0,456.0754,457.0722,455.9581,456.7594,7612.0
2023-05-15 13:10:00,467.77,468.28,467.61,468.03,1871.0,457.1112,457.6096,456.9549,457.3653,1871.0
2023-05-15 13:20:00,468.0,468.01,466.46,466.46,1789.0,457.336,457.3458,455.8311,455.8311,1789.0
2023-05-15 13:30:00,466.45,466.45,465.74,465.76,1027.0,455.8213,455.8213,455.1275,455.147,1027.0
2023-05-15 13:40:00,465.26,465.26,464.33,465.19,4220.0,454.6584,454.6584,453.7496,454.59,4220.0
2023-05-15 13:50:00,464.78,465.16,464.53,465.01,4603.0,454.1894,454.5607,453.9451,454.4141,4603.0
2023-05-15 14:00:00,465.22,465.29,464.44,464.82,3267.0,454.6194,454.6878,453.8571,454.2285,3267.0
2023-05-15 14:10:00,464.83,464.83,464.17,464.53,3300.0,454.2382,454.2382,453.5933,453.9451,3300.0
2023-05-15 14:20:00,464.41,464.89,464.41,464.63,2050.0,453.8278,454.2969,453.8278,454.0428,2050.0
2023-05-15 14:30:00,464.78,464.83,464.4,464.59,1804.0,454.1894,454.2382,453.818,454.0037,1804.0
2023-05-15 14:40:00,464.91,465.07,464.63,464.82,5810.0,454.3164,454.4728,454.0428,454.2285,5810.0
2023-05-15 14:50:00,465.0,465.0,463.84,464.18,2812.0,454.4044,454.4044,453.2708,453.603,2812.0
2023-05-15 15:00:00,464.13,464.28,463.79,464.1,5087.0,453.5542,453.7008,453.2219,453.5249,5087.0
2023-05-15 15:10:00,464.22,464.79,463.83,463.83,9184.0,453.6421,454.1991,453.261,453.261,9184.0
2023-05-15 15:20:00,463.65,464.58,463.31,464.41,11756.0,453.0851,453.9939,452.7529,453.8278,11756.0
2023-05-15 15:30:00,464.4,464.55,464.06,464.19,13892.0,453.818,453.9646,453.4858,453.6128,13892.0
2023-05-15 15:40:00,464.19,464.86,464.05,464.24,35082.0,453.6128,454.2676,453.476,453.6617,35082.0
2023-05-15 15:50:00,464.27,464.27,462.28,463.61,33088.0,453.691,453.691,451.7463,453.046,33088.0
2023-05-16 09:30:00,460.55,461.0,459.28,459.29,4673.0,450.0558,450.4955,448.8147,448.8245,4673.0
2023-05-16 09:40:00,460.41,462.03,459.83,461.98,4600.0,449.919,451.502,449.3522,451.4532,4600.0
2023-05-16 09:50:00,461.05,461.77,460.89,461.24,4630.0,450.5444,451.248,450.388,450.73,4630.0
2023-05-16 10:00:00,460.7,461.18,459.63,460.23,6778.0,450.2023,450.6714,449.1567,449.7431,6778.0
2023-05-16 10:10:00,459.74,461.01,458.5,459.58,7501.0,449.2642,450.5053,448.0525,449.1079,7501.0
2023-05-16 10:20:00,459.74,460.21,459.19,459.95,8062.0,449.2642,449.7235,448.7268,449.4694,8062.0
2023-05-16 10:30:00,460.24,460.24,458.5,459.04,6204.0,449.7528,449.7528,448.0525,448.5802,6204.0
2023-05-16 10:40:00,458.86,459.09,458.01,458.98,6762.0,448.4043,448.629,447.5736,448.5215,6762.0
2023-05-16 10:50:00,459.24,459.67,458.63,459.2,2463.0,448.7756,449.1958,448.1795,448.7365,2463.0
2023-05-16 11:00:00,458.76,459.03,458.25,458.81,2000.0,448.3066,448.5704,447.8082,448.3554,2000.0
2023-05-16 11:10:00,458.8,458.96,457.26,457.27,1100.0,448.3456,448.502,446.8407,446.8505,1100.0
2023-05-16 11:20:00,457.21,457.54,456.79,456.79,3144.0,446.7919,447.1144,446.3814,446.3814,3144.0
2023-05-16 11:30:00,456.93,457.12,455.15,455.93,5422.0,446.5183,446.7039,444.7788,445.541,5422.0
2023-05-16 11:40:00,456.13,456.69,455.96,456.64,2747.0,445.7365,446.2837,445.5704,446.2349,2747.0
2023-05-16 11:50:00,457.0,457.79,456.54,456.95,3226.0,446.5867,447.3587,446.1371,446.5378,3226.0
2023-05-16 12:00:00,456.75,456.75,455.84,456.25,1300.0,446.3424,446.3424,445.4531,445.8537,1300.0
2023-05-16 12:10:00,456.07,456.86,455.93,456.3,4281.0,445.6778,446.4498,445.541,445.9026,4281.0
2023-05-16 12:20:00,456.53,457.05,456.26,456.56,17023.0,446.1274,446.6355,445.8635,446.1567,17023.0
2023-05-16 12:30:00,456.61,457.16,456.2,456.92,3501.0,446.2055,446.743,445.8049,446.5085,3501.0
2023-05-16 12:40:00,457.2,457.42,456.04,456.31,3090.0,446.7821,446.9971,445.6485,445.9124,3090.0
2023-05-16 12:50:00,456.39,456.92,456.36,456.77,2688.0,445.9906,446.5085,445.9612,446.3619,2688.0
2023-05-16 13:00:00,456.45,457.01,456.16,457.01,1549.0,446.0492,446.5964,445.7658,446.5964,1549.0
2023-05-16 13:10:00,456.99,457.72,456.97,457.0,1602.0,446.5769,447.2902,446.5573,446.5867,1602.0
2023-05-16 13:20:00,456.95,456.99,456.54,456.54,1420.0,446.5378,446.5769,446.1371,446.1371,1420.0
2023-05-16 13:30:00,456.75,457.64,456.64,457.5,3097.0,446.3424,447.2121,446.2349,447.0753,3097.0
2023-05-16 13:40:00,457.4,458.31,457.23,457.63,3297.0,446.9775,447.8668,446.8114,447.2023,3297.0
2023-05-16 13:50:00,457.92,457.92,457.42,457.42,1200.0,447.4857,447.4857,446.9971,446.9971,1200.0
2023-05-16 14:00:00,457.66,457.66,456.1,456.17,2980.0,447.2316,447.2316,445.7072,445.7756,2980.0
2023-05-16 14:10:00,456.18,456.27,455.92,456.21,1341.0,445.7853,445.8733,445.5313,445.8147,1341.0
2023-05-16 14:20:00,456.3,456.41,456.06,456.3,1671.0,445.9026,446.0101,445.6681,445.9026,1671.0
2023-05-16 14:30:00,456.31,457.0,456.23,456.94,10003.0,445.9124,446.5867,445.8342,446.528,10003.0
2023-05-16 14:40:00,457.04,457.41,456.91,457.15,16608.0,446.6257,446.9873,446.4987,446.7332,16608.0
2023-05-16 14:50:00,457.39,457.63,457.34,457.43,4300.0,446.9678,447.2023,446.9189,447.0069,4300.0
2023-05-16 15:00:00,457.53,457.68,457.02,457.25,8044.0,447.1046,447.2512,446.6062,446.831,8044.0
2023-05-16 15:10:00,457.32,457.69,457.32,457.5,2976.0,446.8994,447.2609,446.8994,447.0753,2976.0
2023-05-16 15:20:00,457.54,457.84,456.91,457.84,12754.0,447.1144,447.4075,446.4987,447.4075,12754.0
2023-05-16 15:30:00,457.78,458.83,457.78,458.03,5863.0,447.3489,448.375,447.3489,447.5932,5863.0
2023-05-16 15:40:00,458.28,458.3,456.59,457.13,17273.0,447.8375,447.857,446.186,446.7137,17273.0
2023-05-16 15:50:00,456.86,457.15,456.02,456.91,46129.0,446.4498,446.7332,445.629,446.4987,46129.0
2023-05-17 09:30:00,461.65,463.31,460.43,460.44,32348.0,451.1307,452.7529,449.9385,449.9483,32348.0
2023-05-17 09:40:00,460.62,461.64,458.51,458.89,15527.0,450.1242,451.1209,448.0622,448.4336,15527.0
2023-05-17 09:50:00,459.46,459.73,458.27,458.54,8008.0,448.9906,449.2544,447.8277,448.0916,8008.0
2023-05-17 10:00:00,458.38,459.64,457.79,458.95,5852.0,447.9352,449.1665,447.3587,448.4922,5852.0
2023-05-17 10:10:00,459.11,460.43,458.97,460.22,6773.0,448.6486,449.9385,448.5118,449.7333,6773.0
2023-05-17 10:20:00,460.24,460.48,459.36,460.0,3389.0,449.7528,449.9874,448.8929,449.5183,3389.0
2023-05-17 10:30:00,459.52,460.34,459.39,460.14,2674.0,449.0492,449.8505,448.9222,449.6551,2674.0
2023-05-17 10:40:00,460.07,460.68,459.93,460.24,1831.0,449.5867,450.1828,449.4499,449.7528,1831.0
2023-05-17 10:50:00,460.01,460.57,459.44,460.57,3293.0,449.5281,450.0753,448.9711,450.0753,3293.0
2023-05-17 11:00:00,460.12,460.82,459.53,459.53,1636.0,449.6356,450.3196,449.059,449.059,1636.0
2023-05-17 11:10:00,459.87,460.02,458.66,458.66,4100.0,449.3913,449.5378,448.2088,448.2088,4100.0
2023-05-17 11:20:00,459.15,459.48,458.03,459.48,2680.0,448.6877,449.0101,447.5932,449.0101,2680.0
2023-05-17 11:30:00,459.99,459.99,459.18,459.58,1301.0,449.5085,449.5085,448.717,449.1079,1301.0
2023-05-17 11:40:00,459.77,461.12,459.68,460.59,3199.0,449.2935,450.6128,449.2056,450.0949,3199.0
2023-05-17 11:50:00,460.5,460.9,460.3,460.75,851.0,450.0069,450.3978,449.8115,450.2512,851.0
2023-05-17 12:00:00,460.91,461.44,460.53,461.19,1375.0,450.4076,450.9255,450.0362,450.6812,1375.0
2023-05-17 12:10:00,461.08,461.17,460.69,460.8,811.0,450.5737,450.6616,450.1926,450.3001,811.0
2023-05-17 12:20:00,460.8,460.89,460.59,460.59,500.0,450.3001,450.388,450.0949,450.0949,500.0
2023-05-17 12:30:00,460.74,461.23,460.7,461.22,1800.0,450.2414,450.7203,450.2023,450.7105,1800.0
2023-05-17 12:40:00,461.34,461.76,461.14,461.75,1519.0,450.8278,451.2382,450.6323,451.2284,1519.0
2023-05-17 12:50:00,461.48,462.3,461.21,462.3,2810.0,450.9646,451.7659,450.7007,451.7659,2810.0
2023-05-17 13:00:00,462.36,462.98,462.35,462.51,3740.0,451.8245,452.4304,451.8147,451.9711,3740.0
2023-05-17 13:10:00,461.82,462.11,461.43,462.02,1933.0,451.2968,451.5802,450.9157,451.4923,1933.0
2023-05-17 13:20:00,461.99,462.61,461.89,462.17,2000.0,451.463,452.0688,451.3652,451.6388,2000.0
2023-05-17 13:30:00,461.98,462.59,461.84,462.47,6668.0,451.4532,452.0493,451.3164,451.932,6668.0
2023-05-17 13:40:00,461.9,462.19,461.4,462.1,2600.0,451.375,451.6584,450.8864,451.5704,2600.0
2023-05-17 13:50:00,462.29,462.31,461.7,461.87,2650.0,451.7561,451.7757,451.1796,451.3457,2650.0
2023-05-17 14:00:00,461.88,461.88,460.89,460.89,800.0,451.3555,451.3555,450.388,450.388,800.0
2023-05-17 14:10:00,461.0,461.12,460.86,461.03,1200.0,450.4955,450.6128,450.3587,450.5248,1200.0
2023-05-17 14:20:00,460.88,461.47,460.72,460.93,1676.0,450.3782,450.9548,450.2219,450.4271,1676.0
2023-05-17 14:30:00,460.88,460.9,460.12,460.12,4000.0,450.3782,450.3978,449.6356,449.6356,4000.0
2023-05-17 14:40:00,460.16,460.16,459.78,460.07,3703.0,449.6747,449.6747,449.3033,449.5867,3703.0
2023-05-17 14:50:00,460.25,460.26,459.86,460.06,2252.0,449.7626,449.7724,449.3815,449.5769,2252.0
2023-05-17 15:00:00,460.06,460.98,459.88,460.82,2701.0,449.5769,450.476,449.401,450.3196,2701.0
2023-05-17 15:10:00,461.02,461.08,460.68,460.89,2702.0,450.5151,450.5737,450.1828,450.388,2702.0
2023-05-17 15:20:00,460.66,460.66,459.88,460.16,4457.0,450.1633,450.1633,449.401,449.6747,4457.0
2023-05-17 15:30:00,460.14,460.65,459.94,460.34,5118.0,449.6551,450.1535,449.4597,449.8505,5118.0
2023-05-17 15:40:00,460.25,461.26,460.05,461.04,7587.0,449.7626,450.7496,449.5672,450.5346,7587.0
2023-05-17 15:50:00,460.98,461.85,460.52,461.11,23529.0,450.476,451.3261,450.0264,450.603,23529.0
2023-05-18 09:30:00,461.7,461.7,461.01,461.35,2153.0,451.1796,451.1796,450.5053,450.8375,2153.0
2023-05-18 09:40:00,461.09,461.09,460.0,460.0,838.0,450.5835,450.5835,449.5183,449.5183,838.0
2023-05-18 09:50:00,460.0,460.0,457.66,457.98,3568.0,449.5183,449.5183,447.2316,447.5443,3568.0
2023-05-18 10:00:00,458.71,461.78,458.15,461.78,7047.0,448.2577,451.2577,447.7105,451.2577,7047.0
2023-05-18 10:10:00,461.37,462.39,460.92,461.24,2311.0,450.8571,451.8538,450.4173,450.73,2311.0
2023-05-18 10:20:00,461.15,463.58,461.15,461.85,5896.0,450.6421,453.0167,450.6421,451.3261,5896.0
2023-05-18 10:30:00,462.41,463.7,462.4,463.65,1300.0,451.8734,453.134,451.8636,453.0851,1300.0
2023-05-18 10:40:00,463.71,464.29,463.37,463.8,500.0,453.1438,453.7105,452.8115,453.2317,500.0
2023-05-18 10:50:00,463.34,463.91,462.84,463.45,3760.0,452.7822,453.3392,452.2936,452.8897,3760.0
2023-05-18 11:00:00,463.44,464.27,463.3,463.31,3000.0,452.8799,453.691,452.7431,452.7529,3000.0
2023-05-18 11:10:00,463.37,464.08,462.68,464.08,13548.0,452.8115,453.5053,452.1372,453.5053,13548.0
2023-05-18 11:20:00,463.78,464.7,463.35,464.44,4504.0,453.2122,454.1112,452.792,453.8571,4504.0
2023-05-18 11:30:00,464.47,464.7,463.75,463.99,1901.0,453.8864,454.1112,453.1828,453.4174,1901.0
2023-05-18 11:40:00,464.12,466.93,464.12,466.79,3882.0,453.5444,456.2904,453.5444,456.1536,3882.0
2023-05-18 11:50:00,466.78,467.83,466.21,466.37,7265.0,456.1438,457.1699,455.5868,455.7431,7265.0
2023-05-18 12:00:00,466.31,466.66,465.97,465.97,1626.0,455.6845,456.0265,455.3523,455.3523,1626.0
2023-05-18 12:10:00,466.02,466.47,465.44,465.89,4064.0,455.4011,455.8409,454.8343,455.2741,4064.0
2023-05-18 12:20:00,465.67,465.83,464.6,465.2,1900.0,455.0591,455.2155,454.0135,454.5998,1900.0
2023-05-18 12:30:00,465.69,466.32,464.61,466.25,3886.0,455.0786,455.6943,454.0233,455.6259,3886.0
2023-05-18 12:40:00,466.24,466.81,465.99,466.81,3383.0,455.6161,456.1731,455.3718,456.1731,3383.0
2023-05-18 12:50:00,466.83,467.29,466.49,466.96,4665.0,456.1927,456.6422,455.8604,456.3197,4665.0
2023-05-18 13:00:00,467.17,467.66,466.9,467.12,1725.0,456.5249,457.0038,456.2611,456.4761,1725.0
2023-05-18 13:10:00,467.18,467.18,466.64,466.86,403.0,456.5347,456.5347,456.007,456.222,403.0
2023-05-18 13:20:00,466.97,467.53,465.99,466.0,3200.0,456.3295,456.8767,455.3718,455.3816,3200.0
2023-05-18 13:30:00,465.99,467.32,465.92,467.09,2078.0,455.3718,456.6715,455.3034,456.4467,2078.0
2023-05-18 13:40:00,466.74,466.74,464.54,465.12,6900.0,456.1047,456.1047,453.9548,454.5216,6900.0
2023-05-18 13:50:00,465.19,465.19,464.58,464.59,5099.0,454.59,454.59,453.9939,454.0037,5099.0
2023-05-18 14:00:00,464.56,465.44,464.5,465.43,1900.0,453.9744,454.8343,453.9158,454.8246,1900.0
2023-05-18 14:10:00,465.42,466.13,465.34,466.11,1600.0,454.8148,455.5086,454.7366,455.4891,1600.0
2023-05-18 14:20:00,466.96,467.8,466.96,467.56,1107.0,456.3197,457.1406,456.3197,456.906,1107.0
2023-05-18 14:30:00,467.56,468.09,467.56,467.65,1213.0,456.906,457.424,456.906,456.994,1213.0
2023-05-18 14:40:00,467.64,468.18,467.63,468.09,800.0,456.9842,457.5119,456.9744,457.424,800.0
2023-05-18 14:50:00,468.05,468.25,467.21,467.93,2684.0,457.3849,457.5803,456.564,457.2676,2684.0
2023-05-18 15:00:00,467.78,468.22,466.44,467.85,42028.0,457.121,457.551,455.8116,457.1894,42028.0
2023-05-18 15:10:00,467.85,468.99,467.85,468.79,2162.0,457.1894,458.3034,457.1894,458.108,2162.0
2023-05-18 15:20:00,469.23,470.51,468.88,470.31,14223.0,458.538,459.7888,458.196,459.5934,14223.0
2023-05-18 15:30:00,470.47,471.97,470.36,471.73,8968.0,459.7497,461.2155,459.6422,460.981,8968.0
2023-05-18 15:40:00,471.73,473.62,471.73,472.42,15700.0,460.981,462.8279,460.981,461.6553,15700.0
2023-05-18 15:50:00,472.49,474.36,472.13,472.32,46229.0,461.7237,463.5511,461.3719,461.5576,46229.0
2023-05-19 09:30:00,473.67,473.67,471.05,473.17,12419.0,462.8768,462.8768,460.3165,462.3882,12419.0
2023-05-19 09:40:00,471.52,473.15,470.86,472.09,1869.0,460.7758,462.3687,460.1308,461.3328,1869.0
2023-05-19 09:50:00,471.73,474.63,471.73,474.12,4361.0,460.981,463.8149,460.981,463.3166,4361.0
2023-05-19 10:00:00,474.16,474.16,471.96,472.04,1984.0,463.3556,463.3556,461.2058,461.2839,1984.0
2023-05-19 10:10:00,471.89,471.89,470.02,471.89,2053.0,461.1374,461.1374,459.31,461.1374,2053.0
2023-05-19 10:20:00,472.23,472.5,471.49,472.26,2510.0,461.4696,461.7335,460.7465,461.4989,2510.0
2023-05-19 10:30:00,471.92,472.26,471.17,471.44,3400.0,461.1667,461.4989,460.4338,460.6976,3400.0
2023-05-19 10:40:00,471.47,473.54,471.47,473.54,4252.0,460.7269,462.7498,460.7269,462.7498,4252.0
2023-05-19 10:50:00,473.75,474.6,473.5,473.9,5664.0,462.955,463.7856,462.7107,463.1016,5664.0
2023-05-19 11:00:00,474.67,475.29,474.12,474.12,2414.0,463.854,464.4599,463.3166,463.3166,2414.0
2023-05-19 11:10:00,474.31,474.48,472.32,472.32,3074.0,463.5022,463.6684,461.5576,461.5576,3074.0
2023-05-19 11:20:00,472.5,472.96,471.64,471.65,1928.0,461.7335,462.183,460.8931,460.9028,1928.0
2023-05-19 11:30:00,470.37,470.57,469.6,469.6,500.0,459.652,459.8474,458.8995,458.8995,500.0
2023-05-19 11:40:00,468.32,470.07,468.32,469.51,3924.0,457.6487,459.3588,457.6487,458.8116,3924.0
2023-05-19 11:50:00,469.42,470.4,468.5,470.4,7092.0,458.7236,459.6813,457.8246,459.6813,7092.0
2023-05-19 12:00:00,470.29,470.71,467.87,468.29,12175.0,459.5738,459.9843,457.209,457.6194,12175.0
2023-05-19 12:10:00,468.68,469.68,467.89,469.68,1811.0,458.0005,458.9777,457.2285,458.9777,1811.0
2023-05-19 12:20:00,470.38,470.38,469.1,469.1,1314.0,459.6618,459.6618,458.4109,458.4109,1314.0
2023-05-19 12:30:00,467.99,468.87,467.96,468.87,1511.0,457.3262,458.1862,457.2969,458.1862,1511.0
2023-05-19 12:40:00,468.84,469.55,468.47,469.55,1737.0,458.1569,458.8507,457.7953,458.8507,1737.0
2023-05-19 12:50:00,469.56,470.0,469.5,469.8,1401.0,458.8605,459.2904,458.8018,459.095,1401.0
2023-05-19 13:00:00,470.24,471.28,469.94,471.14,3956.0,459.525,460.5413,459.2318,460.4045,3956.0
2023-05-19 13:10:00,471.24,471.77,470.7,471.5,4817.0,460.5022,461.0201,459.9745,460.7563,4817.0
2023-05-19 13:20:00,471.24,471.67,470.72,471.01,1200.0,460.5022,460.9224,459.994,460.2774,1200.0
2023-05-19 13:30:00,471.17,471.36,470.82,471.36,1500.0,460.4338,460.6194,460.0917,460.6194,1500.0
2023-05-19 13:40:00,471.34,471.51,470.88,471.18,1300.0,460.5999,460.766,460.1504,460.4435,1300.0
2023-05-19 13:50:00,471.32,471.85,471.32,471.63,1711.0,460.5804,461.0983,460.5804,460.8833,1711.0
2023-05-19 14:00:00,471.49,471.91,471.09,471.91,1200.0,460.7465,461.1569,460.3556,461.1569,1200.0
2023-05-19 14:10:00,471.49,471.94,471.19,471.84,3650.0,460.7465,461.1862,460.4533,461.0885,3650.0
2023-05-19 14:20:00,472.01,472.77,471.79,471.79,4998.0,461.2546,461.9973,461.0396,461.0396,4998.0
2023-05-19 14:30:00,471.62,472.16,471.51,472.02,1015.0,460.8735,461.4012,460.766,461.2644,1015.0
2023-05-19 14:40:00,472.03,472.19,471.12,471.12,1674.0,461.2742,461.4305,460.3849,460.3849,1674.0
2023-05-19 14:50:00,471.04,472.64,471.04,472.64,2008.0,460.3067,461.8703,460.3067,461.8703,2008.0
2023-05-19 15:00:00,472.55,472.55,471.79,471.91,1151.0,461.7823,461.7823,461.0396,461.1569,1151.0
2023-05-19 15:10:00,472.04,472.48,471.95,472.08,1700.0,461.2839,461.7139,461.196,461.323,1700.0
2023-05-19 15:20:00,471.71,472.29,471.56,471.82,1815.0,460.9615,461.5283,460.8149,461.069,1815.0
2023-05-19 15:30:00,471.31,471.71,471.0,471.37,3793.0,460.5706,460.9615,460.2676,460.6292,3793.0
2023-05-19 15:40:00,471.0,471.54,470.23,470.73,4708.0,460.2676,460.7953,459.5152,460.0038,4708.0
2023-05-19 15:50:00,470.27,470.91,469.83,469.84,27125.0,459.5543,460.1797,459.1243,459.1341,27125.0
2023-05-22 09:30:00,469.3,471.47,469.28,471.47,9233.0,458.6064,460.7269,458.5868,460.7269,9233.0
2023-05-22 09:40:00,472.49,473.0,470.77,470.78,1049.0,461.7237,462.2221,460.0429,460.0527,1049.0
2023-05-22 09:50:00,472.0,472.01,469.73,470.7,5586.0,461.2449,461.2546,459.0266,459.9745,5586.0
2023-05-22 10:00:00,471.27,471.85,469.58,469.58,4100.0,460.5315,461.0983,458.88,458.88,4100.0
2023-05-22 10:10:00,469.73,472.3,469.73,472.3,2548.0,459.0266,461.538,459.0266,461.538,2548.0
2023-05-22 10:20:00,472.76,472.76,471.87,472.18,3233.0,461.9875,461.9875,461.1178,461.4208,3233.0
2023-05-22 10:30:00,472.17,472.47,472.1,472.32,1201.0,461.411,461.7042,461.3426,461.5576,1201.0
2023-05-22 10:40:00,472.54,472.77,471.98,472.73,1404.0,461.7726,461.9973,461.2253,461.9582,1404.0
2023-05-22 10:50:00,471.78,471.78,470.17,471.12,2976.0,461.0299,461.0299,459.4566,460.3849,2976.0
2023-05-22 11:00:00,471.27,473.32,471.27,473.32,2728.0,460.5315,462.5348,460.5315,462.5348,2728.0
2023-05-22 11:10:00,472.89,473.17,472.37,472.86,5591.0,462.1146,462.3882,461.6064,462.0853,5591.0
2023-05-22 11:20:00,472.69,474.16,472.68,473.58,1768.0,461.9191,463.3556,461.9094,462.7889,1768.0
2023-05-22 11:30:00,473.48,473.83,472.37,472.37,2149.0,462.6911,463.0332,461.6064,461.6064,2149.0
2023-05-22 11:40:00,472.61,472.61,471.37,471.38,810.0,461.841,461.841,460.6292,460.639,810.0
2023-05-22 11:50:00,471.53,472.56,471.5,472.27,6409.0,460.7856,461.7921,460.7563,461.5087,6409.0
2023-05-22 12:00:00,472.24,473.95,472.22,473.95,3100.0,461.4794,463.1504,461.4598,463.1504,3100.0
2023-05-22 12:10:00,473.86,474.1,472.74,473.11,2600.0,463.0625,463.297,461.968,462.3296,2600.0
2023-05-22 12:20:00,473.03,473.03,471.94,471.95,3875.0,462.2514,462.2514,461.1862,461.196,3875.0
2023-05-22 12:30:00,471.95,472.08,471.01,471.01,2426.0,461.196,461.323,460.2774,460.2774,2426.0
2023-05-22 12:40:00,470.7,470.7,469.55,469.86,1605.0,459.9745,459.9745,458.8507,459.1536,1605.0
2023-05-22 12:50:00,470.26,471.15,470.05,470.22,1501.0,459.5445,460.4142,459.3393,459.5054,1501.0
2023-05-22 13:00:00,471.84,472.43,471.84,472.27,1100.0,461.0885,461.6651,461.0885,461.5087,1100.0
2023-05-22 13:10:00,472.36,472.37,471.0,471.47,2193.0,461.5967,461.6064,460.2676,460.7269,2193.0
2023-05-22 13:20:00,471.56,472.4,471.56,472.13,2321.0,460.8149,461.6357,460.8149,461.3719,2321.0
2023-05-22 13:30:00,472.09,472.28,472.09,472.24,800.0,461.3328,461.5185,461.3328,461.4794,800.0
2023-05-22 13:40:00,472.52,473.19,472.45,473.19,1250.0,461.753,462.4077,461.6846,462.4077,1250.0
2023-05-22 13:50:00,473.31,473.44,473.05,473.42,1676.0,462.525,462.652,462.2709,462.6325,1676.0
2023-05-22 14:00:00,473.09,473.09,472.53,472.53,503.0,462.31,462.31,461.7628,461.7628,503.0
2023-05-22 14:10:00,472.86,473.81,472.86,473.53,2099.0,462.0853,463.0136,462.0853,462.74,2099.0
2023-05-22 14:20:00,473.48,473.56,472.96,473.56,2000.0,462.6911,462.7693,462.183,462.7693,2000.0
2023-05-22 14:30:00,473.62,473.8,473.31,473.75,600.0,462.8279,463.0038,462.525,462.955,600.0
2023-05-22 14:40:00,473.74,474.04,473.33,473.87,3627.0,462.9452,463.2384,462.5446,463.0722,3627.0
2023-05-22 14:50:00,474.1,475.48,474.06,474.21,4597.0,463.297,464.6456,463.2579,463.4045,4597.0
2023-05-22 15:00:00,474.82,474.98,474.41,474.98,1500.0,464.0006,464.157,463.5999,464.157,1500.0
2023-05-22 15:10:00,474.98,475.17,474.57,475.1,2300.0,464.157,464.3426,463.7563,464.2742,2300.0
2023-05-22 15:20:00,474.79,474.81,473.68,474.0,1802.0,463.9713,463.9908,462.8866,463.1993,1802.0
2023-05-22 15:30:00,474.1,474.14,472.95,473.32,4702.0,463.297,463.3361,462.1732,462.5348,4702.0
2023-05-22 15:40:00,473.44,473.89,473.24,473.24,2661.0,462.652,463.0918,462.4566,462.4566,2661.0
2023-05-22 15:50:00,472.35,473.14,472.1,472.71,19023.0,461.5869,462.3589,461.3426,461.9387,19023.0
2023-05-23 09:30:00,467.72,471.81,467.17,468.56,6378.0,457.0624,461.0592,456.5249,457.8832,6378.0
2023-05-23 09:40:00,469.01,469.01,467.29,467.29,2279.0,458.323,458.323,456.6422,456.6422,2279.0
2023-05-23 09:50:00,467.57,469.2,467.16,468.4,7006.0,456.9158,458.5087,456.5151,457.7269,7006.0
2023-05-23 10:00:00,468.13,469.14,467.8,467.81,1743.0,457.463,458.45,457.1406,457.1503,1743.0
2023-05-23 10:10:00,468.37,468.37,466.95,467.99,3713.0,457.6976,457.6976,456.3099,457.3262,3713.0
2023-05-23 10:20:00,467.88,468.09,466.92,467.51,14649.0,457.2187,457.424,456.2806,456.8572,14649.0
2023-05-23 10:30:00,466.97,466.97,465.78,465.83,6725.0,456.3295,456.3295,455.1666,455.2155,6725.0
2023-05-23 10:40:00,465.68,466.4,464.31,464.87,8026.0,455.0689,455.7725,453.7301,454.2773,8026.0
2023-05-23 10:50:00,464.56,465.1,462.81,462.84,17628.0,453.9744,454.5021,452.2643,452.2936,17628.0
2023-05-23 11:00:00,463.17,463.17,461.77,461.92,4237.0,452.6161,452.6161,451.248,451.3945,4237.0
2023-05-23 11:10:00,461.81,461.91,460.25,460.28,13008.0,451.2871,451.3848,449.7626,449.7919,13008.0
2023-05-23 11:20:00,459.91,460.75,458.48,460.75,5150.0,449.4303,450.2512,448.0329,450.2512,5150.0
2023-05-23 11:30:00,461.02,461.24,460.46,460.83,2862.0,450.5151,450.73,449.9678,450.3294,2862.0
2023-05-23 11:40:00,460.58,462.16,460.54,461.73,3349.0,450.0851,451.6291,450.046,451.2089,3349.0
2023-05-23 11:50:00,462.13,462.89,461.73,462.32,5070.0,451.5998,452.3424,451.2089,451.7854,5070.0
2023-05-23 12:00:00,462.45,462.45,460.69,460.69,2382.0,451.9125,451.9125,450.1926,450.1926,2382.0
2023-05-23 12:10:00,460.46,461.67,460.35,460.98,2136.0,449.9678,451.1502,449.8603,450.476,2136.0
2023-05-23 12:20:00,461.23,461.31,460.6,460.6,602.0,450.7203,450.7984,450.1046,450.1046,602.0
2023-05-23 12:30:00,460.93,461.41,459.87,459.87,1600.0,450.4271,450.8962,449.3913,449.3913,1600.0
2023-05-23 12:40:00,459.58,460.41,458.73,460.0,3300.0,449.1079,449.919,448.2772,449.5183,3300.0
2023-05-23 12:50:00,459.45,461.0,459.44,460.74,2061.0,448.9808,450.4955,448.9711,450.2414,2061.0
2023-05-23 13:00:00,460.6,460.7,459.96,460.45,1824.0,450.1046,450.2023,449.4792,449.958,1824.0
2023-05-23 13:10:00,460.75,461.06,460.25,460.91,1300.0,450.2512,450.5541,449.7626,450.4076,1300.0
2023-05-23 13:20:00,460.42,460.57,458.11,458.32,3231.0,449.9287,450.0753,447.6714,447.8766,3231.0
2023-05-23 13:30:00,457.77,458.39,457.34,458.31,6395.0,447.3391,447.945,446.9189,447.8668,6395.0
2023-05-23 13:40:00,458.52,459.79,458.52,459.79,2250.0,448.072,449.3131,448.072,449.3131,2250.0
2023-05-23 13:50:00,459.66,459.91,459.13,459.45,3000.0,449.186,449.4303,448.6681,448.9808,3000.0
2023-05-23 14:00:00,459.76,461.38,459.76,460.38,1848.0,449.2838,450.8669,449.2838,449.8896,1848.0
2023-05-23 14:10:00,460.15,460.15,459.06,459.33,3498.0,449.6649,449.6649,448.5997,448.8636,3498.0
2023-05-23 14:20:00,459.31,459.86,457.77,458.7,4914.0,448.844,449.3815,447.3391,448.2479,4914.0
2023-05-23 14:30:00,458.94,460.0,458.57,459.01,3400.0,448.4824,449.5183,448.1209,448.5509,3400.0
2023-05-23 14:40:00,459.01,459.8,458.49,459.36,5961.0,448.5509,449.3229,448.0427,448.8929,5961.0
2023-05-23 14:50:00,459.15,460.35,459.1,460.35,4800.0,448.6877,449.8603,448.6388,449.8603,4800.0
2023-05-23 15:00:00,460.39,460.52,458.55,459.14,5899.0,449.8994,450.0264,448.1013,448.6779,5899.0
2023-05-23 15:10:00,459.36,459.64,457.18,457.59,10075.0,448.8929,449.1665,446.7626,447.1632,10075.0
2023-05-23 15:20:00,457.41,458.89,457.14,458.48,13519.0,446.9873,448.4336,446.7235,448.0329,13519.0
2023-05-23 15:30:00,458.62,459.23,457.49,457.49,24783.0,448.1697,448.7658,447.0655,447.0655,24783.0
2023-05-23 15:40:00,457.38,459.86,457.13,459.8,25570.0,446.958,449.3815,446.7137,449.3229,25570.0
2023-05-23 15:50:00,459.62,460.6,459.17,460.0,61522.0,449.147,450.1046,448.7072,449.5183,61522.0
2023-05-24 09:30:00,455.87,457.22,451.54,457.22,20160.0,445.4824,446.8016,441.2511,446.8016,20160.0
2023-05-24 09:40:00,457.72,458.63,455.5,456.22,3800.0,447.2902,448.1795,445.1208,445.8244,3800.0
2023-05-24 09:50:00,456.32,456.85,454.91,455.96,4066.0,445.9221,446.4401,444.5443,445.5704,4066.0
2023-05-24 10:00:00,455.59,455.59,452.8,453.24,10185.0,445.2088,445.2088,442.4824,442.9123,10185.0
2023-05-24 10:10:00,453.27,455.52,452.86,455.13,7423.0,442.9416,445.1404,442.541,444.7593,7423.0
2023-05-24 10:20:00,455.04,455.54,454.1,454.8,12454.0,444.6713,445.1599,443.7527,444.4368,12454.0
2023-05-24 10:30:00,454.83,455.55,453.8,454.68,7640.0,444.4661,445.1697,443.4596,444.3195,7640.0
2023-05-24 10:40:00,454.16,455.72,454.02,455.19,5635.0,443.8114,445.3358,443.6746,444.8179,5635.0
2023-05-24 10:50:00,455.14,455.14,453.08,453.39,6783.0,444.769,444.769,442.756,443.0589,6783.0
2023-05-24 11:00:00,453.25,453.4,452.52,452.68,3954.0,442.9221,443.0687,442.2087,442.3651,3954.0
2023-05-24 11:10:00,452.95,453.59,452.75,453.22,5704.0,442.6289,443.2544,442.4335,442.8928,5704.0
2023-05-24 11:20:00,453.4,454.8,452.71,454.13,13277.0,443.0687,444.4368,442.3944,443.7821,13277.0
2023-05-24 11:30:00,454.12,454.47,453.86,453.91,5147.0,443.7723,444.1143,443.5182,443.5671,5147.0
2023-05-24 11:40:00,453.85,454.53,453.84,453.93,3888.0,443.5084,444.1729,443.4987,443.5866,3888.0
2023-05-24 11:50:00,454.31,454.64,454.19,454.31,2600.0,443.958,444.2804,443.8407,443.958,2600.0
2023-05-24 12:00:00,454.49,455.8,454.07,455.77,6801.0,444.1338,445.414,443.7234,445.3847,6801.0
2023-05-24 12:10:00,455.79,455.79,454.37,454.37,2743.0,445.4042,445.4042,444.0166,444.0166,2743.0
2023-05-24 12:20:00,454.62,455.63,454.16,455.49,8000.0,444.2609,445.2479,443.8114,445.1111,8000.0
2023-05-24 12:30:00,455.29,456.05,455.1,455.66,2500.0,444.9156,445.6583,444.7299,445.2772,2500.0
2023-05-24 12:40:00,455.65,456.81,455.65,455.77,3161.0,445.2674,446.401,445.2674,445.3847,3161.0
2023-05-24 12:50:00,455.97,456.49,455.97,456.45,2700.0,445.5801,446.0883,445.5801,446.0492,2700.0
2023-05-24 13:00:00,456.17,456.3,455.02,455.12,3503.0,445.7756,445.9026,444.6518,444.7495,3503.0
2023-05-24 13:10:00,455.01,455.01,454.15,454.41,5280.0,444.642,444.642,443.8016,444.0557,5280.0
2023-05-24 13:20:00,454.83,455.73,454.82,455.73,2420.0,444.4661,445.3456,444.4563,445.3456,2420.0
2023-05-24 13:30:00,456.33,456.73,456.14,456.73,917.0,445.9319,446.3228,445.7463,446.3228,917.0
2023-05-24 13:40:00,457.05,458.26,457.04,457.66,5016.0,446.6355,447.8179,446.6257,447.2316,5016.0
2023-05-24 13:50:00,457.4,457.81,457.38,457.81,1300.0,446.9775,447.3782,446.958,447.3782,1300.0
2023-05-24 14:00:00,457.84,458.6,457.59,458.33,2705.0,447.4075,448.1502,447.1632,447.8863,2705.0
2023-05-24 14:10:00,457.94,458.67,457.77,458.46,4015.0,447.5052,448.2186,447.3391,448.0134,4015.0
2023-05-24 14:20:00,458.28,458.43,457.48,457.85,5542.0,447.8375,447.9841,447.0557,447.4173,5542.0
2023-05-24 14:30:00,457.8,458.85,457.67,458.85,1800.0,447.3684,448.3945,447.2414,448.3945,1800.0
2023-05-24 14:40:00,458.75,458.86,458.23,458.35,1706.0,448.2968,448.4043,447.7886,447.9059,1706.0
2023-05-24 14:50:00,458.29,458.73,457.69,457.96,2187.0,447.8473,448.2772,447.2609,447.5248,2187.0
2023-05-24 15:00:00,457.98,458.14,457.52,458.05,1800.0,447.5443,447.7007,447.0948,447.6127,1800.0
2023-05-24 15:10:00,458.01,459.87,458.01,459.84,11451.0,447.5736,449.3913,447.5736,449.3619,11451.0
2023-05-24 15:20:00,460.46,460.9,459.58,459.8,4086.0,449.9678,450.3978,449.1079,449.3229,4086.0
2023-05-24 15:30:00,460.01,460.88,459.41,459.95,9390.0,449.5281,450.3782,448.9417,449.4694,9390.0
2023-05-24 15:40:00,460.03,460.19,459.14,459.17,4832.0,449.5476,449.704,448.6779,448.7072,4832.0
2023-05-24 15:50:00,459.0,459.12,457.03,457.41,33027.0,448.5411,448.6583,446.616,446.9873,33027.0
2023-05-25 09:30:00,460.78,461.79,460.22,461.11,4219.0,450.2805,451.2675,449.7333,450.603,4219.0
2023-05-25 09:40:00,461.87,463.55,460.29,462.75,3405.0,451.3457,452.9874,449.8017,452.2056,3405.0
2023-05-25 09:50:00,460.88,462.45,460.88,460.96,2323.0,450.3782,451.9125,450.3782,450.4564,2323.0
2023-05-25 10:00:00,461.17,461.97,460.0,460.74,7846.0,450.6616,451.4434,449.5183,450.2414,7846.0
2023-05-25 10:10:00,460.36,461.06,460.0,460.1,7121.0,449.8701,450.5541,449.5183,449.616,7121.0
2023-05-25 10:20:00,460.1,462.96,460.0,462.96,4646.0,449.616,452.4108,449.5183,452.4108,4646.0
2023-05-25 10:30:00,462.35,462.35,460.95,461.42,2917.0,451.8147,451.8147,450.4466,450.9059,2917.0
2023-05-25 10:40:00,462.0,463.42,462.0,463.42,1800.0,451.4727,452.8604,451.4727,452.8604,1800.0
2023-05-25 10:50:00,462.75,462.76,461.83,462.09,1456.0,452.2056,452.2154,451.3066,451.5607,1456.0
2023-05-25 11:00:00,462.33,462.84,462.27,462.84,705.0,451.7952,452.2936,451.7366,452.2936,705.0
2023-05-25 11:10:00,463.16,465.21,463.16,464.71,7383.0,452.6063,454.6096,452.6063,454.121,7383.0
2023-05-25 11:20:00,464.95,465.03,462.92,463.2,2560.0,454.3555,454.4337,452.3718,452.6454,2560.0
2023-05-25 11:30:00,462.92,462.92,462.14,462.33,1199.0,452.3718,452.3718,451.6095,451.7952,1199.0
2023-05-25 11:40:00,462.05,463.78,461.86,463.78,2426.0,451.5216,453.2122,451.3359,453.2122,2426.0
2023-05-25 11:50:00,463.63,465.1,463.63,464.52,1849.0,453.0656,454.5021,453.0656,453.9353,1849.0
2023-05-25 12:00:00,465.08,465.43,464.83,465.42,2456.0,454.4825,454.8246,454.2382,454.8148,2456.0
2023-05-25 12:10:00,465.42,466.41,465.3,466.0,6614.0,454.8148,455.7822,454.6975,455.3816,6614.0
2023-05-25 12:20:00,465.69,466.09,464.58,464.58,3880.0,455.0786,455.4695,453.9939,453.9939,3880.0
2023-05-25 12:30:00,464.59,464.59,463.75,464.38,2948.0,454.0037,454.0037,453.1828,453.7985,2948.0
2023-05-25 12:40:00,464.86,464.91,464.19,464.19,2063.0,454.2676,454.3164,453.6128,453.6128,2063.0
2023-05-25 12:50:00,464.49,465.31,464.36,464.37,1604.0,453.906,454.7073,453.7789,453.7887,1604.0
2023-05-25 13:00:00,464.93,465.25,464.73,464.81,2240.0,454.336,454.6487,454.1405,454.2187,2240.0
2023-05-25 13:10:00,464.49,465.64,464.46,465.35,1306.0,453.906,455.0298,453.8767,454.7464,1306.0
2023-05-25 13:20:00,465.61,466.53,465.49,466.28,3038.0,455.0005,455.8995,454.8832,455.6552,3038.0
2023-05-25 13:30:00,466.52,466.59,465.91,466.13,3920.0,455.8897,455.9581,455.2936,455.5086,3920.0
2023-05-25 13:40:00,466.0,466.02,465.08,465.61,2337.0,455.3816,455.4011,454.4825,455.0005,2337.0
2023-05-25 13:50:00,465.6,465.6,464.5,464.85,2039.0,454.9907,454.9907,453.9158,454.2578,2039.0
2023-05-25 14:00:00,465.07,465.92,464.45,464.92,6127.0,454.4728,455.3034,453.8669,454.3262,6127.0
2023-05-25 14:10:00,465.12,465.85,464.74,465.62,2500.0,454.5216,455.235,454.1503,455.0102,2500.0
2023-05-25 14:20:00,465.44,465.47,464.83,464.84,2270.0,454.8343,454.8637,454.2382,454.248,2270.0
2023-05-25 14:30:00,464.65,464.91,463.34,463.78,3500.0,454.0623,454.3164,452.7822,453.2122,3500.0
2023-05-25 14:40:00,463.74,466.94,463.74,466.76,19867.0,453.1731,456.3002,453.1731,456.1243,19867.0
2023-05-25 14:50:00,466.56,467.97,466.56,467.0,10633.0,455.9288,457.3067,455.9288,456.3588,10633.0
2023-05-25 15:00:00,467.28,468.07,467.23,468.0,4672.0,456.6324,457.4044,456.5836,457.336,4672.0
2023-05-25 15:10:00,468.04,468.57,467.59,467.71,6283.0,457.3751,457.893,456.9353,457.0526,6283.0
2023-05-25 15:20:00,467.9,469.13,467.52,468.51,8270.0,457.2383,458.4403,456.8669,457.8344,8270.0
2023-05-25 15:30:00,468.55,469.38,467.84,467.86,13585.0,457.8735,458.6846,457.1797,457.1992,13585.0
2023-05-25 15:40:00,467.85,468.17,467.25,467.73,10348.0,457.1894,457.5021,456.6031,457.0722,10348.0
2023-05-25 15:50:00,467.44,467.46,465.66,466.44,44146.0,456.7888,456.8083,455.0493,455.8116,44146.0
2023-05-26 09:30:00,470.44,470.57,468.5,470.48,6996.0,459.7204,459.8474,457.8246,459.7595,6996.0
2023-05-26 09:40:00,470.42,471.52,470.42,471.06,3298.0,459.7009,460.7758,459.7009,460.3263,3298.0
2023-05-26 09:50:00,471.77,472.78,470.8,471.75,13021.0,461.0201,462.0071,460.0722,461.0006,13021.0
2023-05-26 10:00:00,472.85,472.98,471.09,472.98,3335.0,462.0755,462.2025,460.3556,462.2025,3335.0
2023-05-26 10:10:00,471.8,473.0,471.8,472.85,9802.0,461.0494,462.2221,461.0494,462.0755,9802.0
2023-05-26 10:20:00,473.1,474.55,473.09,474.55,2269.0,462.3198,463.7368,462.31,463.7368,2269.0
2023-05-26 10:30:00,475.26,475.97,474.64,475.97,2075.0,464.4306,465.1244,463.8247,465.1244,2075.0
2023-05-26 10:40:00,476.13,477.41,476.0,477.41,5015.0,465.2808,466.5316,465.1537,466.5316,5015.0
2023-05-26 10:50:00,477.94,477.94,476.22,476.72,3054.0,467.0495,467.0495,465.3687,465.8573,3054.0
2023-05-26 11:00:00,476.88,477.31,475.96,475.96,1804.0,466.0137,466.4339,465.1146,465.1146,1804.0
2023-05-26 11:10:00,476.17,476.42,475.71,476.14,2846.0,465.3198,465.5641,464.8703,465.2905,2846.0
2023-05-26 11:20:00,476.1,476.16,474.86,475.44,1760.0,465.2514,465.3101,464.0397,464.6065,1760.0
2023-05-26 11:30:00,475.63,476.32,474.69,475.92,3924.0,464.7921,465.4664,463.8736,465.0755,3924.0
2023-05-26 11:40:00,475.76,476.72,475.76,476.51,2816.0,464.9192,465.8573,464.9192,465.6521,2816.0
2023-05-26 11:50:00,476.6,477.43,476.48,476.9,4764.0,465.74,466.5511,465.6228,466.0332,4764.0
2023-05-26 12:00:00,476.95,477.07,476.48,477.02,971.0,466.0821,466.1993,465.6228,466.1505,971.0
2023-05-26 12:10:00,476.77,477.07,476.18,477.07,3095.0,465.9062,466.1993,465.3296,466.1993,3095.0
2023-05-26 12:20:00,476.68,477.04,476.1,476.78,4197.0,465.8182,466.17,465.2514,465.9159,4197.0
2023-05-26 12:30:00,476.96,477.24,476.96,477.24,576.0,466.0918,466.3655,466.0918,466.3655,576.0
2023-05-26 12:40:00,477.18,477.19,476.82,476.83,1037.0,466.3068,466.3166,465.955,465.9648,1037.0
2023-05-26 12:50:00,476.86,477.52,476.52,476.52,3803.0,465.9941,466.6391,465.6619,465.6619,3803.0
2023-05-26 13:00:00,475.81,476.32,475.81,476.25,984.0,464.968,465.4664,464.968,465.398,984.0
2023-05-26 13:10:00,476.21,476.28,475.79,476.17,6182.0,465.3589,465.4273,464.9485,465.3198,6182.0
2023-05-26 13:20:00,476.49,476.49,475.59,475.59,1909.0,465.6325,465.6325,464.7531,464.7531,1909.0
2023-05-26 13:30:00,475.82,476.01,475.22,475.23,1210.0,464.9778,465.1635,464.3915,464.4013,1210.0
2023-05-26 13:40:00,474.99,475.45,474.25,475.45,1930.0,464.1667,464.6162,463.4436,464.6162,1930.0
2023-05-26 13:50:00,475.49,475.53,475.23,475.34,858.0,464.6553,464.6944,464.4013,464.5088,858.0
2023-05-26 14:00:00,475.72,475.72,474.72,474.72,1396.0,464.8801,464.8801,463.9029,463.9029,1396.0
2023-05-26 14:10:00,474.69,474.87,473.87,473.87,1533.0,463.8736,464.0495,463.0722,463.0722,1533.0
2023-05-26 14:20:00,474.16,475.95,474.15,475.95,1000.0,463.3556,465.1049,463.3459,465.1049,1000.0
2023-05-26 14:30:00,475.82,476.74,475.8,476.41,2286.0,464.9778,465.8769,464.9583,465.5544,2286.0
2023-05-26 14:40:00,476.47,477.08,475.97,476.84,3213.0,465.613,466.2091,465.1244,465.9746,3213.0
2023-05-26 14:50:00,476.86,477.83,476.71,476.71,4730.0,465.9941,466.942,465.8475,465.8475,4730.0
2023-05-26 15:00:00,476.67,477.79,476.66,477.19,9083.0,465.8084,466.9029,465.7987,466.3166,9083.0
2023-05-26 15:10:00,477.14,478.25,476.71,478.25,4267.0,466.2677,467.3524,465.8475,467.3524,4267.0
2023-05-26 15:20:00,478.07,478.57,477.96,478.03,13891.0,467.1765,467.6652,467.0691,467.1375,13891.0
2023-05-26 15:30:00,477.99,477.99,476.11,476.12,7695.0,467.0984,467.0984,465.2612,465.271,7695.0
2023-05-26 15:40:00,475.87,476.97,475.87,476.54,6964.0,465.0267,466.1016,465.0267,465.6814,6964.0
2023-05-26 15:50:00,476.19,476.54,475.3,475.75,33157.0,465.3394,465.6814,464.4697,464.9094,33157.0
2023-05-30 09:30:00,480.72,486.5,479.44,484.46,12959.0,469.7662,475.4145,468.5153,473.4209,12959.0
2023-05-30 09:40:00,484.46,485.83,481.95,483.9,2859.0,473.4209,474.7597,470.9681,472.8737,2859.0
2023-05-30 09:50:00,484.41,485.42,482.5,483.32,8981.0,473.3721,474.3591,471.5056,472.3069,8981.0
2023-05-30 10:00:00,482.69,482.86,480.44,480.44,4150.0,471.6913,471.8574,469.4925,469.4925,4150.0
2023-05-30 10:10:00,481.0,481.41,479.21,481.36,9800.0,470.0398,470.4404,468.2906,470.3916,9800.0
2023-05-30 10:20:00,482.27,482.27,478.65,478.65,3140.0,471.2808,471.2808,467.7433,467.7433,3140.0
2023-05-30 10:30:00,478.98,479.39,477.81,479.04,1574.0,468.0658,468.4665,466.9225,468.1244,1574.0
2023-05-30 10:40:00,477.57,478.5,477.22,477.85,2400.0,466.6879,467.5967,466.3459,466.9616,2400.0
2023-05-30 10:50:00,477.77,478.25,476.56,476.56,2304.0,466.8834,467.3524,465.701,465.701,2304.0
2023-05-30 11:00:00,476.49,477.64,476.49,476.74,3665.0,465.6325,466.7563,465.6325,465.8769,3665.0
2023-05-30 11:10:00,476.73,477.09,476.33,476.56,1735.0,465.8671,466.2189,465.4762,465.701,1735.0
2023-05-30 11:20:00,476.56,477.11,475.69,477.11,2129.0,465.701,466.2384,464.8508,466.2384,2129.0
2023-05-30 11:30:00,477.04,477.46,476.52,477.42,1730.0,466.17,466.5804,465.6619,466.5414,1730.0
2023-05-30 11:40:00,477.42,477.67,475.7,475.99,3118.0,466.5414,466.7857,464.8606,465.1439,3118.0
2023-05-30 11:50:00,476.15,477.14,475.0,475.48,16396.0,465.3003,466.2677,464.1765,464.6456,16396.0
2023-05-30 12:00:00,475.12,475.12,472.67,473.45,5031.0,464.2938,464.2938,461.8996,462.6618,5031.0
2023-05-30 12:10:00,473.63,473.68,472.92,473.24,739.0,462.8377,462.8866,462.1439,462.4566,739.0
2023-05-30 12:20:00,473.6,473.98,471.78,472.07,6060.0,462.8084,463.1797,461.0299,461.3133,6060.0
2023-05-30 12:30:00,471.65,472.56,470.76,470.95,10084.0,460.9028,461.7921,460.0331,460.2188,10084.0
2023-05-30 12:40:00,470.97,471.68,470.53,471.46,3312.0,460.2383,460.9322,459.8084,460.7172,3312.0
2023-05-30 12:50:00,472.02,472.02,471.06,471.52,1801.0,461.2644,461.2644,460.3263,460.7758,1801.0
2023-05-30 13:00:00,471.39,471.39,470.85,471.12,2462.0,460.6488,460.6488,460.1211,460.3849,2462.0
2023-05-30 13:10:00,470.75,471.07,470.22,471.0,1782.0,460.0233,460.3361,459.5054,460.2676,1782.0
2023-05-30 13:20:00,470.98,470.98,469.85,470.44,3235.0,460.2481,460.2481,459.1439,459.7204,3235.0
2023-05-30 13:30:00,469.68,471.1,469.6,470.62,3007.0,458.9777,460.3654,458.8995,459.8963,3007.0
2023-05-30 13:40:00,470.79,471.14,470.1,471.05,2270.0,460.0624,460.4045,459.3882,460.3165,2270.0
2023-05-30 13:50:00,470.86,471.05,470.1,471.05,2522.0,460.1308,460.3165,459.3882,460.3165,2522.0
2023-05-30 14:00:00,471.07,471.08,470.33,470.52,1554.0,460.3361,460.3458,459.6129,459.7986,1554.0
2023-05-30 14:10:00,470.73,471.19,470.46,470.88,1567.0,460.0038,460.4533,459.74,460.1504,1567.0
2023-05-30 14:20:00,471.25,471.79,471.25,471.77,600.0,460.512,461.0396,460.512,461.0201,600.0
2023-05-30 14:30:00,471.84,472.0,471.84,471.95,1934.0,461.0885,461.2449,461.0885,461.196,1934.0
2023-05-30 14:40:00,471.76,472.11,471.1,471.2,5813.0,461.0103,461.3524,460.3654,460.4631,5813.0
2023-05-30 14:50:00,470.87,470.95,470.38,470.47,3373.0,460.1406,460.2188,459.6618,459.7497,3373.0
2023-05-30 15:00:00,470.44,471.51,470.44,471.51,15543.0,459.7204,460.766,459.7204,460.766,15543.0
2023-05-30 15:10:00,471.81,471.82,471.27,471.61,1126.0,461.0592,461.069,460.5315,460.8637,1126.0
2023-05-30 15:20:00,471.91,472.11,471.43,471.79,12376.0,461.1569,461.3524,460.6878,461.0396,12376.0
2023-05-30 15:30:00,471.88,471.91,471.05,471.05,3757.0,461.1276,461.1569,460.3165,460.3165,3757.0
2023-05-30 15:40:00,470.98,471.13,470.47,471.06,9502.0,460.2481,460.3947,459.7497,460.3263,9502.0
2023-05-30 15:50:00,471.04,471.56,470.13,471.38,33051.0,460.3067,460.8149,459.4175,460.639,33051.0
2023-05-31 09:30:00,468.97,471.43,468.14,470.87,24512.0,458.2839,460.6878,457.4728,460.1406,24512.0
2023-05-31 09:40:00,471.11,471.69,469.25,470.23,9779.0,460.3751,460.9419,458.5575,459.5152,9779.0
2023-05-31 09:50:00,470.1,470.27,469.32,469.51,15615.0,459.3882,459.5543,458.6259,458.8116,15615.0
2023-05-31 10:00:00,469.2,469.54,466.73,467.58,28772.0,458.5087,458.8409,456.0949,456.9256,28772.0
2023-05-31 10:10:00,467.21,468.68,466.72,466.97,7593.0,456.564,458.0005,456.0852,456.3295,7593.0
2023-05-31 10:20:00,467.26,467.69,466.28,467.69,4361.0,456.6129,457.0331,455.6552,457.0331,4361.0
2023-05-31 10:30:00,467.75,468.28,466.78,467.13,2876.0,457.0917,457.6096,456.1438,456.4858,2876.0
2023-05-31 10:40:00,468.34,468.34,467.96,467.96,546.0,457.6683,457.6683,457.2969,457.2969,546.0
2023-05-31 10:50:00,467.91,468.33,466.74,466.74,2330.0,457.2481,457.6585,456.1047,456.1047,2330.0
2023-05-31 11:00:00,467.05,467.39,466.59,467.23,2761.0,456.4077,456.7399,455.9581,456.5836,2761.0
2023-05-31 11:10:00,467.16,467.4,466.25,466.33,6300.0,456.5151,456.7497,455.6259,455.7041,6300.0
2023-05-31 11:20:00,466.4,466.84,465.6,466.02,5405.0,455.7725,456.2024,454.9907,455.4011,5405.0
2023-05-31 11:30:00,466.0,467.23,465.86,467.01,18728.0,455.3816,456.5836,455.2448,456.3686,18728.0
2023-05-31 11:40:00,466.95,469.12,466.95,468.51,11343.0,456.3099,458.4305,456.3099,457.8344,11343.0
2023-05-31 11:50:00,468.89,469.21,468.19,468.28,4404.0,458.2057,458.5184,457.5217,457.6096,4404.0
2023-05-31 12:00:00,468.31,468.73,467.85,467.96,3553.0,457.6389,458.0494,457.1894,457.2969,3553.0
2023-05-31 12:10:00,468.07,468.75,467.92,468.23,3063.0,457.4044,458.0689,457.2578,457.5608,3063.0
2023-05-31 12:20:00,468.31,468.73,468.22,468.73,4646.0,457.6389,458.0494,457.551,458.0494,4646.0
2023-05-31 12:30:00,468.73,469.05,468.44,468.56,7165.0,458.0494,458.3621,457.766,457.8832,7165.0
2023-05-31 12:40:00,468.49,469.69,468.09,469.59,5615.0,457.8148,458.9875,457.424,458.8898,5615.0
2023-05-31 12:50:00,469.39,470.86,468.44,470.28,37108.0,458.6943,460.1308,457.766,459.5641,37108.0
2023-05-31 13:00:00,470.48,470.5,469.26,469.77,6260.0,459.7595,459.779,458.5673,459.0657,6260.0
2023-05-31 13:10:00,469.43,469.73,468.79,468.79,7425.0,458.7334,459.0266,458.108,458.108,7425.0
2023-05-31 13:20:00,468.55,469.29,468.42,469.12,8300.0,457.8735,458.5966,457.7464,458.4305,8300.0
2023-05-31 13:30:00,469.12,469.23,468.18,468.56,14326.0,458.4305,458.538,457.5119,457.8832,14326.0
2023-05-31 13:40:00,468.84,468.92,467.69,467.69,6356.0,458.1569,458.235,457.0331,457.0331,6356.0
2023-05-31 13:50:00,467.63,469.3,467.62,469.3,5476.0,456.9744,458.6064,456.9647,458.6064,5476.0
2023-05-31 14:00:00,469.84,471.13,469.48,471.13,2311.0,459.1341,460.3947,458.7823,460.3947,2311.0
2023-05-31 14:10:00,470.76,471.07,469.6,469.83,11350.0,460.0331,460.3361,458.8995,459.1243,11350.0
2023-05-31 14:20:00,469.84,470.4,469.23,470.28,6423.0,459.1341,459.6813,458.538,459.5641,6423.0
2023-05-31 14:30:00,470.09,470.28,469.6,469.92,7174.0,459.3784,459.5641,458.8995,459.2123,7174.0
2023-05-31 14:40:00,470.05,470.72,469.87,470.02,5412.0,459.3393,459.994,459.1634,459.31,5412.0
2023-05-31 14:50:00,470.02,470.14,468.9,469.15,5128.0,459.31,459.4272,458.2155,458.4598,5128.0
2023-05-31 15:00:00,469.32,469.46,468.94,469.46,3654.0,458.6259,458.7627,458.2546,458.7627,3654.0
2023-05-31 15:10:00,469.37,470.37,469.36,469.75,4005.0,458.6748,459.652,458.665,459.0461,4005.0
2023-05-31 15:20:00,469.75,470.54,469.75,470.41,8069.0,459.0461,459.8181,459.0461,459.6911,8069.0
2023-05-31 15:30:00,470.34,470.7,469.74,470.03,10497.0,459.6227,459.9745,459.0364,459.3197,10497.0
2023-05-31 15:40:00,470.0,471.13,469.87,470.91,15119.0,459.2904,460.3947,459.1634,460.1797,15119.0
2023-05-31 15:50:00,470.98,471.23,470.18,470.62,41496.0,460.2481,460.4924,459.4663,459.8963,41496.0
2023-06-01 09:30:00,471.17,472.0,469.01,469.02,4186.0,460.4338,461.2449,458.323,458.3328,4186.0
2023-06-01 09:40:00,469.27,470.74,467.78,467.81,2688.0,458.5771,460.0136,457.121,457.1503,2688.0
2023-06-01 09:50:00,467.56,467.56,462.42,462.48,3500.0,456.906,456.906,451.8832,451.9418,3500.0
2023-06-01 10:00:00,462.08,462.45,458.18,459.52,9863.0,451.5509,451.9125,447.7398,449.0492,9863.0
2023-06-01 10:10:00,459.16,461.19,459.13,460.75,6436.0,448.6974,450.6812,448.6681,450.2512,6436.0
2023-06-01 10:20:00,460.64,462.19,459.09,462.19,10069.0,450.1437,451.6584,448.629,451.6584,10069.0
2023-06-01 10:30:00,462.43,463.16,462.03,462.24,4661.0,451.8929,452.6063,451.502,451.7073,4661.0
2023-06-01 10:40:00,462.38,464.58,462.03,464.09,33710.0,451.8441,453.9939,451.502,453.5151,33710.0
2023-06-01 10:50:00,464.1,464.1,460.64,461.15,9458.0,453.5249,453.5249,450.1437,450.6421,9458.0
2023-06-01 11:00:00,460.82,464.59,460.13,463.29,5730.0,450.3196,454.0037,449.6453,452.7333,5730.0
2023-06-01 11:10:00,463.74,465.48,463.35,465.17,3662.0,453.1731,454.8734,452.792,454.5705,3662.0
2023-06-01 11:20:00,464.78,466.65,464.78,465.7,2109.0,454.1894,456.0168,454.1894,455.0884,2109.0
2023-06-01 11:30:00,465.55,466.67,465.55,466.6,1000.0,454.9418,456.0363,454.9418,455.9679,1000.0
2023-06-01 11:40:00,467.0,468.27,466.79,468.27,7577.0,456.3588,457.5999,456.1536,457.5999,7577.0
2023-06-01 11:50:00,468.27,468.27,466.47,467.37,3578.0,457.5999,457.5999,455.8409,456.7204,3578.0
2023-06-01 12:00:00,467.31,467.94,467.27,467.78,1633.0,456.6617,457.2774,456.6226,457.121,1633.0
2023-06-01 12:10:00,467.53,469.17,467.31,469.17,4574.0,456.8767,458.4793,456.6617,458.4793,4574.0
2023-06-01 12:20:00,469.24,469.46,468.98,469.0,1185.0,458.5478,458.7627,458.2937,458.3132,1185.0
2023-06-01 12:30:00,468.53,469.18,468.53,468.78,514.0,457.8539,458.4891,457.8539,458.0982,514.0
2023-06-01 12:40:00,468.69,469.06,468.01,468.27,4632.0,458.0103,458.3719,457.3458,457.5999,4632.0
2023-06-01 12:50:00,468.95,469.34,468.34,468.87,900.0,458.2644,458.6455,457.6683,458.1862,900.0
2023-06-01 13:00:00,469.17,469.17,468.16,468.62,2254.0,458.4793,458.4793,457.4924,457.9419,2254.0
2023-06-01 13:10:00,468.35,468.8,468.04,468.37,800.0,457.678,458.1178,457.3751,457.6976,800.0
2023-06-01 13:20:00,468.17,468.17,466.63,467.42,3517.0,457.5021,457.5021,455.9972,456.7692,3517.0
2023-06-01 13:30:00,467.93,468.09,467.0,467.66,2809.0,457.2676,457.424,456.3588,457.0038,2809.0
2023-06-01 13:40:00,467.93,469.73,467.56,469.18,6339.0,457.2676,459.0266,456.906,458.4891,6339.0
2023-06-01 13:50:00,468.76,469.71,468.51,469.71,1500.0,458.0787,459.007,457.8344,459.007,1500.0
2023-06-01 14:00:00,469.77,470.68,469.63,470.45,1980.0,459.0657,459.9549,458.9289,459.7302,1980.0
2023-06-01 14:10:00,470.62,470.88,469.99,470.31,1852.0,459.8963,460.1504,459.2807,459.5934,1852.0
2023-06-01 14:20:00,470.28,470.47,469.91,469.98,2422.0,459.5641,459.7497,459.2025,459.2709,2422.0
2023-06-01 14:30:00,469.85,469.88,469.17,469.17,792.0,459.1439,459.1732,458.4793,458.4793,792.0
2023-06-01 14:40:00,469.31,469.81,469.05,469.06,4754.0,458.6162,459.1048,458.3621,458.3719,4754.0
2023-06-01 14:50:00,469.37,469.37,468.52,468.88,2000.0,458.6748,458.6748,457.8442,458.196,2000.0
2023-06-01 15:00:00,469.32,470.14,469.13,469.89,1994.0,458.6259,459.4272,458.4403,459.1829,1994.0
2023-06-01 15:10:00,470.0,470.71,469.75,470.11,2062.0,459.2904,459.9843,459.0461,459.3979,2062.0
2023-06-01 15:20:00,470.04,470.04,469.15,469.15,3432.0,459.3295,459.3295,458.4598,458.4598,3432.0
2023-06-01 15:30:00,468.83,468.83,467.46,467.82,4526.0,458.1471,458.1471,456.8083,457.1601,4526.0
2023-06-01 15:40:00,467.44,468.02,467.35,467.65,4264.0,456.7888,457.3555,456.7008,456.994,4264.0
2023-06-01 15:50:00,467.65,467.65,466.47,466.98,14196.0,456.994,456.994,455.8409,456.3392,14196.0
2023-06-02 09:30:00,472.53,476.06,472.53,475.04,5939.0,461.7628,465.2123,461.7628,464.2156,5939.0
2023-06-02 09:40:00,475.39,477.22,475.39,475.97,5273.0,464.5576,466.3459,464.5576,465.1244,5273.0
2023-06-02 09:50:00,476.2,476.2,473.21,473.21,3715.0,465.3492,465.3492,462.4273,462.4273,3715.0
2023-06-02 10:00:00,471.49,472.72,471.3,471.3,6100.0,460.7465,461.9485,460.5608,460.5608,6100.0
2023-06-02 10:10:00,471.72,473.48,471.72,472.39,5854.0,460.9712,462.6911,460.9712,461.626,5854.0
2023-06-02 10:20:00,472.33,472.68,471.52,472.61,5614.0,461.5673,461.9094,460.7758,461.841,5614.0
2023-06-02 10:30:00,472.9,475.27,472.15,475.27,7955.0,462.1244,464.4403,461.3914,464.4403,7955.0
2023-06-02 10:40:00,475.11,476.48,474.99,476.48,1637.0,464.284,465.6228,464.1667,465.6228,1637.0
2023-06-02 10:50:00,475.95,476.97,475.73,476.95,6708.0,465.1049,466.1016,464.8899,466.0821,6708.0
2023-06-02 11:00:00,477.4,478.59,476.8,476.8,4950.0,466.5218,467.6847,465.9355,465.9355,4950.0
2023-06-02 11:10:00,476.98,477.68,476.33,476.39,1606.0,466.1114,466.7954,465.4762,465.5348,1606.0
2023-06-02 11:20:00,476.3,476.8,476.0,476.41,4102.0,465.4469,465.9355,465.1537,465.5544,4102.0
2023-06-02 11:30:00,476.43,477.38,476.0,476.0,4583.0,465.5739,466.5023,465.1537,465.1537,4583.0
2023-06-02 11:40:00,476.33,476.66,475.66,475.87,2631.0,465.4762,465.7987,464.8215,465.0267,2631.0
2023-06-02 11:50:00,475.54,476.83,475.52,476.42,2601.0,464.7042,465.9648,464.6847,465.5641,2601.0
2023-06-02 12:00:00,476.43,476.75,475.91,476.75,2878.0,465.5739,465.8866,465.0658,465.8866,2878.0
2023-06-02 12:10:00,476.37,476.71,475.86,476.71,2662.0,465.5153,465.8475,465.0169,465.8475,2662.0
2023-06-02 12:20:00,476.5,476.88,476.08,476.31,4148.0,465.6423,466.0137,465.2319,465.4567,4148.0
2023-06-02 12:30:00,476.54,478.53,476.54,478.14,11868.0,465.6814,467.6261,465.6814,467.245,11868.0
2023-06-02 12:40:00,478.25,478.6,477.82,478.6,1400.0,467.3524,467.6945,466.9322,467.6945,1400.0
2023-06-02 12:50:00,478.09,479.64,478.09,479.64,1400.0,467.1961,468.7108,467.1961,468.7108,1400.0
2023-06-02 13:00:00,479.33,479.33,477.73,478.34,4142.0,468.4078,468.4078,466.8443,467.4404,4142.0
2023-06-02 13:10:00,478.27,479.04,477.67,478.31,2906.0,467.372,468.1244,466.7857,467.4111,2906.0
2023-06-02 13:20:00,478.4,479.34,478.39,479.05,3603.0,467.499,468.4176,467.4893,468.1342,3603.0
2023-06-02 13:30:00,478.93,478.98,477.87,478.25,8982.0,468.017,468.0658,466.9811,467.3524,8982.0
2023-06-02 13:40:00,478.03,478.3,477.49,478.0,4088.0,467.1375,467.4013,466.6098,467.1081,4088.0
2023-06-02 13:50:00,478.0,478.74,477.75,478.74,6088.0,467.1081,467.8313,466.8638,467.8313,6088.0
2023-06-02 14:00:00,478.64,478.67,477.87,478.33,2514.0,467.7336,467.7629,466.9811,467.4306,2514.0
2023-06-02 14:10:00,478.33,478.46,478.12,478.46,413.0,467.4306,467.5577,467.2254,467.5577,413.0
2023-06-02 14:20:00,478.47,478.53,477.99,478.27,1954.0,467.5674,467.6261,467.0984,467.372,1954.0
2023-06-02 14:30:00,478.24,478.65,477.82,478.65,1918.0,467.3427,467.7433,466.9322,467.7433,1918.0
2023-06-02 14:40:00,478.36,478.79,477.94,478.76,2487.0,467.4599,467.8801,467.0495,467.8508,2487.0
2023-06-02 14:50:00,478.66,478.67,477.79,478.17,3829.0,467.7531,467.7629,466.9029,467.2743,3829.0
2023-06-02 15:00:00,478.42,479.08,478.29,478.29,2415.0,467.5186,468.1635,467.3915,467.3915,2415.0
2023-06-02 15:10:00,477.86,478.56,477.85,478.4,3214.0,466.9713,467.6554,466.9616,467.499,3214.0
2023-06-02 15:20:00,478.54,478.54,477.85,477.89,4600.0,467.6358,467.6358,466.9616,467.0006,4600.0
2023-06-02 15:30:00,477.7,477.73,476.76,477.38,4087.0,466.815,466.8443,465.8964,466.5023,4087.0
2023-06-02 15:40:00,477.34,478.78,477.3,478.31,13072.0,466.4632,467.8704,466.4241,467.4111,13072.0
2023-06-02 15:50:00,477.88,479.08,477.44,478.76,36939.0,466.9909,468.1635,466.5609,467.8508,36939.0
2023-06-05 09:30:00,477.84,480.11,477.63,479.61,8733.0,466.9518,469.1701,466.7466,468.6815,8733.0
2023-06-05 09:40:00,478.74,481.19,478.73,480.92,1100.0,467.8313,470.2255,467.8215,469.9616,1100.0
2023-06-05 09:50:00,480.55,481.88,479.57,481.88,2500.0,469.6,470.8997,468.6424,470.8997,2500.0
2023-06-05 10:00:00,480.62,483.56,480.61,481.46,4555.0,469.6684,472.5415,469.6587,470.4893,4555.0
2023-06-05 10:10:00,481.78,481.79,478.79,480.3,5510.0,470.802,470.8118,467.8801,469.3557,5510.0
2023-06-05 10:20:00,479.46,481.33,479.42,479.99,5847.0,468.5349,470.3623,468.4958,469.0528,5847.0
2023-06-05 10:30:00,480.37,480.37,478.94,478.94,2723.0,469.4241,469.4241,468.0267,468.0267,2723.0
2023-06-05 10:40:00,479.41,480.26,478.85,479.63,4280.0,468.486,469.3166,467.9388,468.701,4280.0
2023-06-05 10:50:00,479.38,479.62,478.08,479.24,4079.0,468.4567,468.6912,467.1863,468.3199,4079.0
2023-06-05 11:00:00,479.69,480.37,479.5,480.37,2195.0,468.7596,469.4241,468.574,469.4241,2195.0
2023-06-05 11:10:00,480.47,480.81,480.47,480.81,500.0,469.5219,469.8541,469.5219,469.8541,500.0
2023-06-05 11:20:00,480.45,481.26,480.2,481.26,2242.0,469.5023,470.2939,469.258,470.2939,2242.0
2023-06-05 11:30:00,482.13,482.91,481.63,481.81,2537.0,471.144,471.9063,470.6554,470.8313,2537.0
2023-06-05 11:40:00,481.32,481.52,480.92,481.52,1008.0,470.3525,470.5479,469.9616,470.5479,1008.0
2023-06-05 11:50:00,481.56,481.71,480.88,480.9,5485.0,470.587,470.7336,469.9225,469.9421,5485.0
2023-06-05 12:00:00,481.0,481.0,480.11,480.69,3788.0,470.0398,470.0398,469.1701,469.7368,3788.0
2023-06-05 12:10:00,481.41,482.15,481.41,482.15,729.0,470.4404,471.1636,470.4404,471.1636,729.0
2023-06-05 12:20:00,482.0,482.24,481.44,482.24,2443.0,471.017,471.2515,470.4698,471.2515,2443.0
2023-06-05 12:30:00,482.17,482.17,482.16,482.17,100.0,471.1831,471.1831,471.1734,471.1831,100.0
2023-06-05 12:40:00,482.21,482.57,481.58,482.55,3934.0,471.2222,471.574,470.6066,471.5545,3934.0
2023-06-05 12:50:00,482.43,482.43,481.99,482.06,720.0,471.4372,471.4372,471.0072,471.0756,720.0
2023-06-05 13:00:00,481.79,482.1,480.96,481.25,3227.0,470.8118,471.1147,470.0007,470.2841,3227.0
2023-06-05 13:10:00,481.25,481.25,480.16,480.17,1450.0,470.2841,470.2841,469.2189,469.2287,1450.0
2023-06-05 13:20:00,480.16,480.48,479.0,479.0,4336.0,469.2189,469.5316,468.0854,468.0854,4336.0
2023-06-05 13:30:00,478.65,479.23,478.37,479.17,2246.0,467.7433,468.3101,467.4697,468.2515,2246.0
2023-06-05 13:40:00,479.16,480.42,479.16,480.06,9866.0,468.2417,469.473,468.2417,469.1212,9866.0
2023-06-05 13:50:00,480.45,480.7,479.58,480.09,2362.0,469.5023,469.7466,468.6521,469.1505,2362.0
2023-06-05 14:00:00,479.68,480.03,478.97,479.41,2799.0,468.7499,469.0919,468.056,468.486,2799.0
2023-06-05 14:10:00,479.61,479.62,479.23,479.4,1227.0,468.6815,468.6912,468.3101,468.4762,1227.0
2023-06-05 14:20:00,479.19,479.85,479.0,479.42,2904.0,468.271,468.916,468.0854,468.4958,2904.0
2023-06-05 14:30:00,479.33,479.5,478.09,478.47,2906.0,468.4078,468.574,467.1961,467.5674,2906.0
2023-06-05 14:40:00,478.08,478.65,477.75,477.83,1802.0,467.1863,467.7433,466.8638,466.942,1802.0
2023-06-05 14:50:00,477.6,479.32,477.55,479.32,3408.0,466.7173,468.3981,466.6684,468.3981,3408.0
2023-06-05 15:00:00,479.0,479.44,478.32,478.59,4994.0,468.0854,468.5153,467.4209,467.6847,4994.0
2023-06-05 15:10:00,479.46,480.8,479.43,480.44,4178.0,468.5349,469.8443,468.5056,469.4925,4178.0
2023-06-05 15:20:00,480.43,481.33,480.11,480.11,3176.0,469.4828,470.3623,469.1701,469.1701,3176.0
2023-06-05 15:30:00,480.15,480.92,480.15,480.79,5369.0,469.2092,469.9616,469.2092,469.8346,5369.0
2023-06-05 15:40:00,480.84,481.06,480.3,480.54,7210.0,469.8834,470.0984,469.3557,469.5903,7210.0
2023-06-05 15:50:00,480.55,481.31,479.62,481.27,27758.0,469.6,470.3427,468.6912,470.3036,27758.0
2023-06-06 09:30:00,478.17,478.17,477.2,477.25,6299.0,467.2743,467.2743,466.3264,466.3752,6299.0
2023-06-06 09:40:00,478.9,478.9,478.9,478.9,100.0,467.9876,467.9876,467.9876,467.9876,100.0
2023-06-06 09:50:00,478.11,478.99,477.15,478.57,3369.0,467.2156,468.0756,466.2775,467.6652,3369.0
2023-06-06 10:00:00,478.87,479.94,478.87,479.72,1305.0,467.9583,469.0039,467.9583,468.7889,1305.0
2023-06-06 10:10:00,480.32,481.16,478.79,479.17,2110.0,469.3753,470.1961,467.8801,468.2515,2110.0
2023-06-06 10:20:00,479.17,479.17,477.55,479.05,7400.0,468.2515,468.2515,466.6684,468.1342,7400.0
2023-06-06 10:30:00,478.74,479.11,477.47,477.47,2618.0,467.8313,468.1928,466.5902,466.5902,2618.0
2023-06-06 10:40:00,477.35,479.27,477.35,479.08,2039.0,466.473,468.3492,466.473,468.1635,2039.0
2023-06-06 10:50:00,479.3,479.78,477.8,477.8,2200.0,468.3785,468.8476,466.9127,466.9127,2200.0
2023-06-06 11:00:00,478.41,478.41,477.02,477.42,1621.0,467.5088,467.5088,466.1505,466.5414,1621.0
2023-06-06 11:10:00,476.76,477.01,476.45,477.01,1600.0,465.8964,466.1407,465.5935,466.1407,1600.0
2023-06-06 11:20:00,477.18,477.18,475.54,475.99,3074.0,466.3068,466.3068,464.7042,465.1439,3074.0
2023-06-06 11:30:00,476.98,479.08,476.98,479.08,1558.0,466.1114,468.1635,466.1114,468.1635,1558.0
2023-06-06 11:40:00,478.22,478.97,477.95,478.46,1898.0,467.3231,468.056,467.0593,467.5577,1898.0
2023-06-06 11:50:00,479.28,480.26,479.12,480.26,906.0,468.359,469.3166,468.2026,469.3166,906.0
2023-06-06 12:00:00,480.64,481.05,478.93,478.93,2446.0,469.688,470.0886,468.017,468.017,2446.0
2023-06-06 12:10:00,479.0,479.16,477.8,478.12,3212.0,468.0854,468.2417,466.9127,467.2254,3212.0
2023-06-06 12:20:00,478.31,478.45,477.73,478.03,1100.0,467.4111,467.5479,466.8443,467.1375,1100.0
2023-06-06 12:30:00,477.79,477.83,477.09,477.09,3593.0,466.9029,466.942,466.2189,466.2189,3593.0
2023-06-06 12:40:00,477.01,477.01,475.64,476.21,3525.0,466.1407,466.1407,464.8019,465.3589,3525.0
2023-06-06 12:50:00,476.35,476.38,474.06,474.66,6369.0,465.4957,465.5251,463.2579,463.8442,6369.0
2023-06-06 13:00:00,475.27,476.73,475.02,476.73,1938.0,464.4403,465.8671,464.196,465.8671,1938.0
2023-06-06 13:10:00,476.56,477.19,476.39,477.12,4020.0,465.701,466.3166,465.5348,466.2482,4020.0
2023-06-06 13:20:00,477.18,477.48,475.09,475.72,4007.0,466.3068,466.6,464.2645,464.8801,4007.0
2023-06-06 13:30:00,475.6,475.78,474.45,474.68,5418.0,464.7628,464.9387,463.639,463.8638,5418.0
2023-06-06 13:40:00,474.25,474.78,473.92,473.92,3764.0,463.4436,463.9615,463.1211,463.1211,3764.0
2023-06-06 13:50:00,473.98,474.53,473.51,473.98,3966.0,463.1797,463.7172,462.7205,463.1797,3966.0
2023-06-06 14:00:00,473.7,473.86,473.36,473.81,1601.0,462.9061,463.0625,462.5739,463.0136,1601.0
2023-06-06 14:10:00,473.82,474.89,473.68,474.89,1776.0,463.0234,464.069,462.8866,464.069,1776.0
2023-06-06 14:20:00,475.0,475.0,474.15,474.44,2719.0,464.1765,464.1765,463.3459,463.6293,2719.0
2023-06-06 14:30:00,474.38,474.69,474.13,474.2,2796.0,463.5706,463.8736,463.3263,463.3947,2796.0
2023-06-06 14:40:00,474.32,474.71,473.99,474.67,2500.0,463.512,463.8931,463.1895,463.854,2500.0
2023-06-06 14:50:00,474.97,475.26,474.95,475.14,2171.0,464.1472,464.4306,464.1276,464.3133,2171.0
2023-06-06 15:00:00,475.25,475.9,475.01,475.54,4795.0,464.4208,465.056,464.1863,464.7042,4795.0
2023-06-06 15:10:00,475.56,475.56,474.7,475.19,5483.0,464.7237,464.7237,463.8833,464.3622,5483.0
2023-06-06 15:20:00,475.13,475.29,474.71,475.14,3910.0,464.3035,464.4599,463.8931,464.3133,3910.0
2023-06-06 15:30:00,474.91,475.51,474.71,474.93,14630.0,464.0886,464.6749,463.8931,464.1081,14630.0
2023-06-06 15:40:00,475.16,476.77,475.14,476.66,11214.0,464.3329,465.9062,464.3133,465.7987,11214.0
2023-06-06 15:50:00,477.08,477.68,476.54,477.09,33889.0,466.2091,466.7954,465.6814,466.2189,33889.0
2023-06-07 09:30:00,479.44,482.67,478.97,482.67,5340.0,468.5153,471.6717,468.056,471.6717,5340.0
2023-06-07 09:40:00,482.08,483.83,480.71,480.71,15411.0,471.0952,472.8053,469.7564,469.7564,15411.0
2023-06-07 09:50:00,481.89,483.19,481.28,482.37,5883.0,470.9095,472.1799,470.3134,471.3786,5883.0
2023-06-07 10:00:00,482.18,482.21,480.53,480.81,9763.0,471.1929,471.2222,469.5805,469.8541,9763.0
2023-06-07 10:10:00,480.56,480.56,477.6,478.64,2960.0,469.6098,469.6098,466.7173,467.7336,2960.0
2023-06-07 10:20:00,479.53,479.53,478.05,479.13,3366.0,468.6033,468.6033,467.157,468.2124,3366.0
2023-06-07 10:30:00,479.51,480.32,478.07,478.58,4720.0,468.5837,469.3753,467.1765,467.6749,4720.0
2023-06-07 10:40:00,478.65,479.34,478.15,478.69,4668.0,467.7433,468.4176,467.2547,467.7824,4668.0
2023-06-07 10:50:00,478.69,479.44,477.92,479.44,5476.0,467.7824,468.5153,467.03,468.5153,5476.0
2023-06-07 11:00:00,479.72,480.3,479.0,479.51,2239.0,468.7889,469.3557,468.0854,468.5837,2239.0
2023-06-07 11:10:00,479.63,479.63,478.14,478.16,1203.0,468.701,468.701,467.245,467.2645,1203.0
2023-06-07 11:20:00,478.37,479.1,477.48,479.1,7080.0,467.4697,468.1831,466.6,468.1831,7080.0
2023-06-07 11:30:00,479.48,479.92,478.23,478.47,23397.0,468.5544,468.9844,467.3329,467.5674,23397.0
2023-06-07 11:40:00,478.39,478.81,477.61,478.3,2716.0,467.4893,467.8997,466.727,467.4013,2716.0
2023-06-07 11:50:00,477.59,477.83,476.81,476.9,1514.0,466.7075,466.942,465.9453,466.0332,1514.0
2023-06-07 12:00:00,477.19,477.21,476.88,477.06,700.0,466.3166,466.3361,466.0137,466.1896,700.0
2023-06-07 12:10:00,476.68,476.68,475.6,476.5,3850.0,465.8182,465.8182,464.7628,465.6423,3850.0
2023-06-07 12:20:00,476.11,476.11,474.41,474.74,3297.0,465.2612,465.2612,463.5999,463.9224,3297.0
2023-06-07 12:30:00,474.95,475.96,474.94,475.66,3633.0,464.1276,465.1146,464.1179,464.8215,3633.0
2023-06-07 12:40:00,475.81,476.2,475.23,475.23,1401.0,464.968,465.3492,464.4013,464.4013,1401.0
2023-06-07 12:50:00,475.17,475.9,474.98,475.06,2458.0,464.3426,465.056,464.157,464.2351,2458.0
2023-06-07 13:00:00,475.08,475.08,473.52,473.57,3993.0,464.2547,464.2547,462.7302,462.7791,3993.0
2023-06-07 13:10:00,473.87,474.29,473.07,473.09,2300.0,463.0722,463.4827,462.2905,462.31,2300.0
2023-06-07 13:20:00,472.79,472.79,471.95,472.13,3864.0,462.0169,462.0169,461.196,461.3719,3864.0
2023-06-07 13:30:00,472.16,472.16,471.75,471.98,1000.0,461.4012,461.4012,461.0006,461.2253,1000.0
2023-06-07 13:40:00,471.72,472.71,471.61,472.67,5277.0,460.9712,461.9387,460.8637,461.8996,5277.0
2023-06-07 13:50:00,472.7,473.82,472.69,473.47,15400.0,461.9289,463.0234,461.9191,462.6814,15400.0
2023-06-07 14:00:00,473.25,474.23,472.5,473.82,14605.0,462.4664,463.424,461.7335,463.0234,14605.0
2023-06-07 14:10:00,473.43,474.01,472.26,472.92,5279.0,462.6423,463.2091,461.4989,462.1439,5279.0
2023-06-07 14:20:00,472.93,473.65,472.3,472.58,3532.0,462.1537,462.8573,461.538,461.8116,3532.0
2023-06-07 14:30:00,472.93,472.93,471.83,472.12,857.0,462.1537,462.1537,461.0787,461.3621,857.0
2023-06-07 14:40:00,472.66,472.66,472.02,472.3,600.0,461.8898,461.8898,461.2644,461.538,600.0
2023-06-07 14:50:00,471.86,473.5,471.86,473.5,2215.0,461.1081,462.7107,461.1081,462.7107,2215.0
2023-06-07 15:00:00,473.5,473.62,472.96,472.96,1800.0,462.7107,462.8279,462.183,462.183,1800.0
2023-06-07 15:10:00,473.11,473.45,472.79,472.91,2500.0,462.3296,462.6618,462.0169,462.1341,2500.0
2023-06-07 15:20:00,473.17,473.32,472.02,472.63,3336.0,462.3882,462.5348,461.2644,461.8605,3336.0
2023-06-07 15:30:00,472.49,472.75,471.52,471.52,6820.0,461.7237,461.9778,460.7758,460.7758,6820.0
2023-06-07 15:40:00,471.37,473.22,471.37,473.05,7308.0,460.6292,462.4371,460.6292,462.2709,7308.0
2023-06-07 15:50:00,473.69,473.75,472.11,472.82,46056.0,462.8964,462.955,461.3524,462.0462,46056.0
2023-06-08 09:30:00,474.34,476.1,473.04,475.13,3885.0,463.5315,465.2514,462.2612,464.3035,3885.0
2023-06-08 09:40:00,476.72,476.72,472.48,473.69,4957.0,465.8573,465.8573,461.7139,462.8964,4957.0
2023-06-08 09:50:00,472.49,473.52,471.92,473.31,4266.0,461.7237,462.7302,461.1667,462.525,4266.0
2023-06-08 10:00:00,473.51,475.43,473.5,474.28,6277.0,462.7205,464.5967,462.7107,463.4729,6277.0
2023-06-08 10:10:00,474.86,475.24,474.28,474.63,2459.0,464.0397,464.411,463.4729,463.8149,2459.0
2023-06-08 10:20:00,474.24,475.55,474.24,475.55,2990.0,463.4338,464.714,463.4338,464.714,2990.0
2023-06-08 10:30:00,475.46,477.53,475.45,477.18,1461.0,464.626,466.6489,464.6162,466.3068,1461.0
2023-06-08 10:40:00,476.54,477.05,475.83,477.05,2100.0,465.6814,466.1798,464.9876,466.1798,2100.0
2023-06-08 10:50:00,477.35,477.7,477.03,477.1,2870.0,466.473,466.815,466.1602,466.2287,2870.0
2023-06-08 11:00:00,477.19,477.33,476.81,477.09,900.0,466.3166,466.4534,465.9453,466.2189,900.0
2023-06-08 11:10:00,476.87,476.87,476.44,476.45,597.0,466.0039,466.0039,465.5837,465.5935,597.0
2023-06-08 11:20:00,476.48,477.43,476.47,477.43,2898.0,465.6228,466.5511,465.613,466.5511,2898.0
2023-06-08 11:30:00,477.48,478.17,477.47,478.0,1277.0,466.6,467.2743,466.5902,467.1081,1277.0
2023-06-08 11:40:00,478.58,479.78,478.58,479.66,796.0,467.6749,468.8476,467.6749,468.7303,796.0
2023-06-08 11:50:00,479.58,480.55,479.58,480.33,1200.0,468.6521,469.6,468.6521,469.3851,1200.0
2023-06-08 12:00:00,480.02,480.64,479.59,479.76,1370.0,469.0821,469.688,468.6619,468.828,1370.0
2023-06-08 12:10:00,480.09,480.09,479.74,479.82,729.0,469.1505,469.1505,468.8085,468.8867,729.0
2023-06-08 12:20:00,479.64,480.72,479.63,480.72,1827.0,468.7108,469.7662,468.701,469.7662,1827.0
2023-06-08 12:30:00,479.86,479.86,479.0,479.0,1136.0,468.9258,468.9258,468.0854,468.0854,1136.0
2023-06-08 12:40:00,478.44,478.85,478.31,478.69,600.0,467.5381,467.9388,467.4111,467.7824,600.0
2023-06-08 12:50:00,478.46,479.0,478.45,478.83,1500.0,467.5577,468.0854,467.5479,467.9192,1500.0
2023-06-08 13:00:00,478.41,479.06,478.41,478.71,2200.0,467.5088,468.144,467.5088,467.802,2200.0
2023-06-08 13:10:00,479.07,479.31,478.46,478.46,1837.0,468.1538,468.3883,467.5577,467.5577,1837.0
2023-06-08 13:20:00,478.41,478.48,478.26,478.48,415.0,467.5088,467.5772,467.3622,467.5772,415.0
2023-06-08 13:30:00,477.98,478.13,477.28,477.71,863.0,467.0886,467.2352,466.4045,466.8248,863.0
2023-06-08 13:40:00,477.48,478.02,477.23,477.25,2300.0,466.6,467.1277,466.3557,466.3752,2300.0
2023-06-08 13:50:00,477.22,478.83,477.22,478.25,1132.0,466.3459,467.9192,466.3459,467.3524,1132.0
2023-06-08 14:00:00,478.51,479.33,477.81,477.89,1560.0,467.6065,468.4078,466.9225,467.0006,1560.0
2023-06-08 14:10:00,477.94,478.91,477.94,478.91,1400.0,467.0495,467.9974,467.0495,467.9974,1400.0
2023-06-08 14:20:00,478.96,478.96,478.47,478.68,878.0,468.0463,468.0463,467.5674,467.7726,878.0
2023-06-08 14:30:00,478.85,480.22,478.85,479.79,2642.0,467.9388,469.2776,467.9388,468.8574,2642.0
2023-06-08 14:40:00,479.71,479.74,479.29,479.62,2500.0,468.7792,468.8085,468.3687,468.6912,2500.0
2023-06-08 14:50:00,480.14,480.14,479.48,479.48,1974.0,469.1994,469.1994,468.5544,468.5544,1974.0
2023-06-08 15:00:00,479.77,480.99,479.77,480.97,3829.0,468.8378,470.03,468.8378,470.0105,3829.0
2023-06-08 15:10:00,480.94,481.14,480.08,480.93,4747.0,469.9812,470.1766,469.1407,469.9714,4747.0
2023-06-08 15:20:00,480.6,481.72,480.0,480.23,7114.0,469.6489,470.7434,469.0626,469.2873,7114.0
2023-06-08 15:30:00,480.01,480.18,479.64,480.12,5113.0,469.0723,469.2385,468.7108,469.1798,5113.0
2023-06-08 15:40:00,480.18,480.91,480.1,480.84,8528.0,469.2385,469.9518,469.1603,469.8834,8528.0
2023-06-08 15:50:00,481.11,481.37,479.89,480.83,40326.0,470.1473,470.4014,468.9551,469.8737,40326.0
2023-06-09 09:30:00,482.26,482.26,481.37,481.38,3337.0,471.2711,471.2711,470.4014,470.4111,3337.0
2023-06-09 09:40:00,480.47,480.47,478.34,479.53,3009.0,469.5219,469.5219,467.4404,468.6033,3009.0
2023-06-09 09:50:00,479.6,480.16,477.93,477.93,1162.0,468.6717,469.2189,467.0397,467.0397,1162.0
2023-06-09 10:00:00,477.5,477.91,476.57,476.57,2784.0,466.6195,467.0202,465.7107,465.7107,2784.0
2023-06-09 10:10:00,476.86,476.86,476.32,476.64,600.0,465.9941,465.9941,465.4664,465.7791,600.0
2023-06-09 10:20:00,476.12,476.39,475.78,475.87,3493.0,465.271,465.5348,464.9387,465.0267,3493.0
2023-06-09 10:30:00,476.6,477.13,475.58,475.76,3077.0,465.74,466.258,464.7433,464.9192,3077.0
2023-06-09 10:40:00,475.8,476.38,475.06,475.55,2943.0,464.9583,465.5251,464.2351,464.714,2943.0
2023-06-09 10:50:00,475.34,476.99,475.34,476.39,1454.0,464.5088,466.1212,464.5088,465.5348,1454.0
2023-06-09 11:00:00,476.86,477.66,476.68,477.49,1445.0,465.9941,466.7759,465.8182,466.6098,1445.0
2023-06-09 11:10:00,477.31,477.35,474.88,474.89,3700.0,466.4339,466.473,464.0592,464.069,3700.0
2023-06-09 11:20:00,474.81,475.05,473.39,474.06,9305.0,463.9908,464.2254,462.6032,463.2579,9305.0
2023-06-09 11:30:00,473.87,474.9,473.64,474.41,4447.0,463.0722,464.0788,462.8475,463.5999,4447.0
2023-06-09 11:40:00,474.39,475.27,474.39,474.82,1007.0,463.5804,464.4403,463.5804,464.0006,1007.0
2023-06-09 11:50:00,474.71,474.88,473.93,474.59,3662.0,463.8931,464.0592,463.1309,463.7758,3662.0
2023-06-09 12:00:00,474.61,474.85,473.51,474.61,3223.0,463.7954,464.0299,462.7205,463.7954,3223.0
2023-06-09 12:10:00,474.98,475.7,474.98,475.7,1500.0,464.157,464.8606,464.157,464.8606,1500.0
2023-06-09 12:20:00,475.72,475.73,473.93,474.25,2657.0,464.8801,464.8899,463.1309,463.4436,2657.0
2023-06-09 12:30:00,474.16,474.24,473.5,473.63,1100.0,463.3556,463.4338,462.7107,462.8377,1100.0
2023-06-09 12:40:00,473.75,473.99,473.2,473.99,5257.0,462.955,463.1895,462.4175,463.1895,5257.0
2023-06-09 12:50:00,474.01,474.67,473.87,474.56,1909.0,463.2091,463.854,463.0722,463.7465,1909.0
2023-06-09 13:00:00,474.65,476.32,474.62,475.44,1200.0,463.8345,465.4664,463.8052,464.6065,1200.0
2023-06-09 13:10:00,475.58,475.58,474.86,474.93,1923.0,464.7433,464.7433,464.0397,464.1081,1923.0
2023-06-09 13:20:00,474.76,475.62,474.53,475.62,2382.0,463.942,464.7824,463.7172,464.7824,2382.0
2023-06-09 13:30:00,475.91,477.04,475.91,477.04,1293.0,465.0658,466.17,465.0658,466.17,1293.0
2023-06-09 13:40:00,476.46,476.81,476.01,476.01,3578.0,465.6032,465.9453,465.1635,465.1635,3578.0
2023-06-09 13:50:00,476.09,476.18,475.55,475.77,3874.0,465.2417,465.3296,464.714,464.929,3874.0
2023-06-09 14:00:00,476.03,476.08,475.33,475.83,8340.0,465.183,465.2319,464.499,464.9876,8340.0
2023-06-09 14:10:00,476.1,476.11,475.0,475.58,5652.0,465.2514,465.2612,464.1765,464.7433,5652.0
2023-06-09 14:20:00,475.55,476.09,475.53,475.75,4896.0,464.714,465.2417,464.6944,464.9094,4896.0
2023-06-09 14:30:00,475.53,475.59,474.51,475.13,5778.0,464.6944,464.7531,463.6977,464.3035,5778.0
2023-06-09 14:40:00,475.01,475.29,474.09,474.1,4020.0,464.1863,464.4599,463.2872,463.297,4020.0
2023-06-09 14:50:00,474.06,474.6,473.97,474.28,4027.0,463.2579,463.7856,463.17,463.4729,4027.0
2023-06-09 15:00:00,474.47,475.48,474.12,474.73,7888.0,463.6586,464.6456,463.3166,463.9127,7888.0
2023-06-09 15:10:00,474.6,475.19,474.26,474.89,4318.0,463.7856,464.3622,463.4534,464.069,4318.0
2023-06-09 15:20:00,475.04,475.44,474.81,475.34,7453.0,464.2156,464.6065,463.9908,464.5088,7453.0
2023-06-09 15:30:00,475.34,475.34,474.26,474.91,12438.0,464.5088,464.5088,463.4534,464.0886,12438.0
2023-06-09 15:40:00,475.02,475.28,474.11,474.21,9340.0,464.196,464.4501,463.3068,463.4045,9340.0
2023-06-09 15:50:00,474.33,474.7,473.69,473.86,33832.0,463.5218,463.8833,462.8964,463.0625,33832.0
2023-06-12 09:30:00,477.46,477.46,474.11,475.52,3940.0,466.5804,466.5804,463.3068,464.6847,3940.0
2023-06-12 09:40:00,474.93,474.93,472.36,472.5,6835.0,464.1081,464.1081,461.5967,461.7335,6835.0
2023-06-12 09:50:00,473.12,474.01,472.74,473.75,10810.0,462.3393,463.2091,461.968,462.955,10810.0
2023-06-12 10:00:00,473.09,473.86,472.76,473.43,8449.0,462.31,463.0625,461.9875,462.6423,8449.0
2023-06-12 10:10:00,473.67,475.24,473.16,473.79,3536.0,462.8768,464.411,462.3784,462.9941,3536.0
2023-06-12 10:20:00,473.79,474.16,472.96,473.19,6928.0,462.9941,463.3556,462.183,462.4077,6928.0
2023-06-12 10:30:00,473.0,473.29,471.45,471.63,4321.0,462.2221,462.5055,460.7074,460.8833,4321.0
2023-06-12 10:40:00,471.88,473.5,471.13,473.09,81168.0,461.1276,462.7107,460.3947,462.31,81168.0
2023-06-12 10:50:00,473.09,473.35,470.73,472.44,58611.0,462.31,462.5641,460.0038,461.6748,58611.0
2023-06-12 11:00:00,472.46,473.66,471.66,471.84,10654.0,461.6944,462.867,460.9126,461.0885,10654.0
2023-06-12 11:10:00,471.85,473.11,471.6,472.68,15788.0,461.0983,462.3296,460.854,461.9094,15788.0
2023-06-12 11:20:00,472.61,473.35,472.25,473.0,5179.0,461.841,462.5641,461.4892,462.2221,5179.0
2023-06-12 11:30:00,473.11,473.65,472.62,472.8,12264.0,462.3296,462.8573,461.8507,462.0266,12264.0
2023-06-12 11:40:00,473.15,473.15,471.73,472.5,7557.0,462.3687,462.3687,460.981,461.7335,7557.0
2023-06-12 11:50:00,472.38,472.59,471.73,472.01,3593.0,461.6162,461.8214,460.981,461.2546,3593.0
2023-06-12 12:00:00,472.39,472.39,471.59,471.7,3469.0,461.626,461.626,460.8442,460.9517,3469.0
2023-06-12 12:10:00,471.87,471.97,471.51,471.97,2728.0,461.1178,461.2155,460.766,461.2155,2728.0
2023-06-12 12:20:00,472.03,472.31,471.72,472.31,4421.0,461.2742,461.5478,460.9712,461.5478,4421.0
2023-06-12 12:30:00,472.97,474.45,472.7,474.44,8768.0,462.1928,463.639,461.9289,463.6293,8768.0
2023-06-12 12:40:00,474.01,474.05,472.83,472.86,8850.0,463.2091,463.2481,462.0559,462.0853,8850.0
2023-06-12 12:50:00,472.91,473.05,472.39,472.71,17453.0,462.1341,462.2709,461.626,461.9387,17453.0
2023-06-12 13:00:00,473.06,473.39,472.51,472.75,17991.0,462.2807,462.6032,461.7432,461.9778,17991.0
2023-06-12 13:10:00,472.52,472.86,472.17,472.4,93057.0,461.753,462.0853,461.411,461.6357,93057.0
2023-06-12 13:20:00,472.4,472.41,471.93,472.01,9861.0,461.6357,461.6455,461.1765,461.2546,9861.0
2023-06-12 13:30:00,472.17,472.95,471.88,472.91,10845.0,461.411,462.1732,461.1276,462.1341,10845.0
2023-06-12 13:40:00,472.96,473.53,472.6,472.79,12353.0,462.183,462.74,461.8312,462.0169,12353.0
2023-06-12 13:50:00,472.95,473.13,472.58,472.7,6822.0,462.1732,462.3491,461.8116,461.9289,6822.0
2023-06-12 14:00:00,472.67,472.96,472.56,472.61,2600.0,461.8996,462.183,461.7921,461.841,2600.0
2023-06-12 14:10:00,472.87,473.85,472.87,473.0,6777.0,462.095,463.0527,462.095,462.2221,6777.0
2023-06-12 14:20:00,473.13,473.22,472.61,472.61,4670.0,462.3491,462.4371,461.841,461.841,4670.0
2023-06-12 14:30:00,472.81,473.08,472.52,472.8,4212.0,462.0364,462.3003,461.753,462.0266,4212.0
2023-06-12 14:40:00,472.8,473.19,472.67,473.0,1800.0,462.0266,462.4077,461.8996,462.2221,1800.0
2023-06-12 14:50:00,473.18,473.33,472.53,472.64,5963.0,462.398,462.5446,461.7628,461.8703,5963.0
2023-06-12 15:00:00,472.95,473.01,472.07,472.28,11143.0,462.1732,462.2318,461.3133,461.5185,11143.0
2023-06-12 15:10:00,472.41,473.5,472.41,472.83,7157.0,461.6455,462.7107,461.6455,462.0559,7157.0
2023-06-12 15:20:00,472.68,472.91,472.34,472.58,18841.0,461.9094,462.1341,461.5771,461.8116,18841.0
2023-06-12 15:30:00,472.68,473.61,472.55,473.56,18968.0,461.9094,462.8182,461.7823,462.7693,18968.0
2023-06-12 15:40:00,473.63,473.85,472.67,472.82,29233.0,462.8377,463.0527,461.8996,462.0462,29233.0
2023-06-12 15:50:00,472.89,474.28,472.75,474.28,124862.0,462.1146,463.4729,461.9778,463.4729,124862.0
2023-06-13 09:30:00,477.19,477.19,471.65,474.75,18245.0,466.3166,466.3166,460.9028,463.9322,18245.0
2023-06-13 09:40:00,475.0,476.29,473.51,474.37,11572.0,464.1765,465.4371,462.7205,463.5609,11572.0
2023-06-13 09:50:00,474.81,475.26,473.95,475.0,49794.0,463.9908,464.4306,463.1504,464.1765,49794.0
2023-06-13 10:00:00,474.99,476.49,473.55,473.93,88284.0,464.1667,465.6325,462.7595,463.1309,88284.0
2023-06-13 10:10:00,474.0,475.1,473.56,473.92,13367.0,463.1993,464.2742,462.7693,463.1211,13367.0
2023-06-13 10:20:00,473.91,474.64,473.66,474.0,38602.0,463.1113,463.8247,462.867,463.1993,38602.0
2023-06-13 10:30:00,474.0,474.61,473.75,474.15,46286.0,463.1993,463.7954,462.955,463.3459,46286.0
2023-06-13 10:40:00,474.25,481.14,473.99,479.0,472141.0,463.4436,470.1766,463.1895,468.0854,472141.0
2023-06-13 10:50:00,478.91,479.62,477.15,477.15,26141.0,467.9974,468.6912,466.2775,466.2775,26141.0
2023-06-13 11:00:00,477.32,478.69,476.4,478.69,12004.0,466.4436,467.7824,465.5446,467.7824,12004.0
2023-06-13 11:10:00,478.73,481.8,478.42,480.57,17737.0,467.8215,470.8216,467.5186,469.6196,17737.0
2023-06-13 11:20:00,480.0,480.84,479.29,479.92,11449.0,469.0626,469.8834,468.3687,468.9844,11449.0
2023-06-13 11:30:00,480.96,481.0,477.7,477.89,20033.0,470.0007,470.0398,466.815,467.0006,20033.0
2023-06-13 11:40:00,477.68,477.84,476.67,477.24,10225.0,466.7954,466.9518,465.8084,466.3655,10225.0
2023-06-13 11:50:00,477.02,477.1,475.46,475.46,8506.0,466.1505,466.2287,464.626,464.626,8506.0
2023-06-13 12:00:00,475.3,475.3,473.65,475.13,4256.0,464.4697,464.4697,462.8573,464.3035,4256.0
2023-06-13 12:10:00,475.0,475.04,474.2,474.55,4071.0,464.1765,464.2156,463.3947,463.7368,4071.0
2023-06-13 12:20:00,474.98,476.0,474.8,475.54,3862.0,464.157,465.1537,463.9811,464.7042,3862.0
2023-06-13 12:30:00,475.75,476.0,475.34,475.94,6754.0,464.9094,465.1537,464.5088,465.0951,6754.0
2023-06-13 12:40:00,476.0,477.46,476.0,477.03,2234.0,465.1537,466.5804,465.1537,466.1602,2234.0
2023-06-13 12:50:00,476.83,476.99,476.53,476.53,1334.0,465.9648,466.1212,465.6716,465.6716,1334.0
2023-06-13 13:00:00,476.89,477.41,476.43,476.44,2700.0,466.0234,466.5316,465.5739,465.5837,2700.0
2023-06-13 13:10:00,476.31,477.74,476.3,477.74,2300.0,465.4567,466.8541,465.4469,466.8541,2300.0
2023-06-13 13:20:00,477.51,477.88,477.0,477.14,2740.0,466.6293,466.9909,466.1309,466.2677,2740.0
2023-06-13 13:30:00,477.45,478.74,477.44,478.21,4251.0,466.5707,467.8313,466.5609,467.3134,4251.0
2023-06-13 13:40:00,478.28,480.96,478.28,480.96,5205.0,467.3818,470.0007,467.3818,470.0007,5205.0
2023-06-13 13:50:00,480.67,481.05,479.81,480.59,10710.0,469.7173,470.0886,468.8769,469.6391,10710.0
2023-06-13 14:00:00,480.7,481.79,480.69,480.99,2877.0,469.7466,470.8118,469.7368,470.03,2877.0
2023-06-13 14:10:00,480.72,481.64,480.47,481.64,2925.0,469.7662,470.6652,469.5219,470.6652,2925.0
2023-06-13 14:20:00,481.2,482.01,481.06,481.22,2316.0,470.2352,471.0268,470.0984,470.2548,2316.0
2023-06-13 14:30:00,481.27,481.6,480.73,481.6,4201.0,470.3036,470.6261,469.7759,470.6261,4201.0
2023-06-13 14:40:00,481.6,482.15,480.88,482.15,2813.0,470.6261,471.1636,469.9225,471.1636,2813.0
2023-06-13 14:50:00,481.83,482.47,481.68,481.87,3619.0,470.8509,471.4763,470.7043,470.89,3619.0
2023-06-13 15:00:00,481.89,482.01,480.85,481.01,4877.0,470.9095,471.0268,469.8932,470.0496,4877.0
2023-06-13 15:10:00,480.86,480.88,479.94,480.0,5992.0,469.903,469.9225,469.0039,469.0626,5992.0
2023-06-13 15:20:00,480.15,480.27,478.89,479.3,7132.0,469.2092,469.3264,467.9779,468.3785,7132.0
2023-06-13 15:30:00,479.51,479.59,478.72,478.72,7558.0,468.5837,468.6619,467.8117,467.8117,7558.0
2023-06-13 15:40:00,478.89,479.25,478.2,478.94,14299.0,467.9779,468.3297,467.3036,468.0267,14299.0
2023-06-13 15:50:00,479.21,480.07,478.83,480.01,43202.0,468.2906,469.131,467.9192,469.0723,43202.0
2023-06-14 09:30:00,480.49,482.91,479.83,481.13,14929.0,469.5414,471.9063,468.8964,470.1668,14929.0
2023-06-14 09:40:00,481.29,481.3,476.36,476.72,13716.0,470.3232,470.3329,465.5055,465.8573,13716.0
2023-06-14 09:50:00,476.23,476.45,473.48,473.48,16664.0,465.3785,465.5935,462.6911,462.6911,16664.0
2023-06-14 10:00:00,473.26,476.05,473.26,475.52,11181.0,462.4761,465.2026,462.4761,464.6847,11181.0
2023-06-14 10:10:00,475.25,477.54,474.88,477.49,2090.0,464.4208,466.6586,464.0592,466.6098,2090.0
2023-06-14 10:20:00,477.04,477.7,476.67,477.7,1858.0,466.17,466.815,465.8084,466.815,1858.0
2023-06-14 10:30:00,477.96,478.14,477.23,477.59,4556.0,467.0691,467.245,466.3557,466.7075,4556.0
2023-06-14 10:40:00,477.71,478.34,476.78,477.31,17545.0,466.8248,467.4404,465.9159,466.4339,17545.0
2023-06-14 10:50:00,477.31,477.33,477.07,477.2,1677.0,466.4339,466.4534,466.1993,466.3264,1677.0
2023-06-14 11:00:00,476.81,477.26,476.81,476.81,2606.0,465.9453,466.385,465.9453,465.9453,2606.0
2023-06-14 11:10:00,476.97,479.24,476.87,478.82,6671.0,466.1016,468.3199,466.0039,467.9095,6671.0
2023-06-14 11:20:00,478.78,479.48,478.69,478.74,3400.0,467.8704,468.5544,467.7824,467.8313,3400.0
2023-06-14 11:30:00,479.07,479.08,478.28,478.74,2400.0,468.1538,468.1635,467.3818,467.8313,2400.0
2023-06-14 11:40:00,478.52,479.15,478.52,479.15,1650.0,467.6163,468.2319,467.6163,468.2319,1650.0
2023-06-14 11:50:00,478.92,478.99,478.76,478.79,1000.0,468.0072,468.0756,467.8508,467.8801,1000.0
2023-06-14 12:00:00,478.49,478.56,478.04,478.56,1580.0,467.587,467.6554,467.1472,467.6554,1580.0
2023-06-14 12:10:00,478.9,480.97,478.9,480.97,2000.0,467.9876,470.0105,467.9876,470.0105,2000.0
2023-06-14 12:20:00,481.15,481.49,481.0,481.31,2165.0,470.1864,470.5186,470.0398,470.3427,2165.0
2023-06-14 12:30:00,481.11,481.28,480.88,481.17,1240.0,470.1473,470.3134,469.9225,470.2059,1240.0
2023-06-14 12:40:00,481.15,481.26,481.01,481.25,2054.0,470.1864,470.2939,470.0496,470.2841,2054.0
2023-06-14 12:50:00,481.46,481.92,480.98,481.91,2886.0,470.4893,470.9388,470.0202,470.929,2886.0
2023-06-14 13:00:00,481.34,481.39,480.47,480.48,900.0,470.372,470.4209,469.5219,469.5316,900.0
2023-06-14 13:10:00,480.24,480.24,479.63,480.0,1654.0,469.2971,469.2971,468.701,469.0626,1654.0
2023-06-14 13:20:00,479.95,479.95,479.57,479.8,1110.0,469.0137,469.0137,468.6424,468.8671,1110.0
2023-06-14 13:30:00,479.72,480.38,479.5,480.38,3200.0,468.7889,469.4339,468.574,469.4339,3200.0
2023-06-14 13:40:00,480.46,480.71,480.36,480.36,6240.0,469.5121,469.7564,469.4144,469.4144,6240.0
2023-06-14 13:50:00,480.28,480.28,479.66,479.66,700.0,469.3362,469.3362,468.7303,468.7303,700.0
2023-06-14 14:00:00,478.89,479.64,475.56,476.65,3398.0,467.9779,468.7108,464.7237,465.7889,3398.0
2023-06-14 14:10:00,476.38,477.78,475.31,477.78,16108.0,465.5251,466.8932,464.4794,466.8932,16108.0
2023-06-14 14:20:00,477.95,478.42,476.93,478.42,6426.0,467.0593,467.5186,466.0625,467.5186,6426.0
2023-06-14 14:30:00,478.93,481.79,478.15,480.79,10628.0,468.017,470.8118,467.2547,469.8346,10628.0
2023-06-14 14:40:00,480.67,481.95,480.29,481.61,16829.0,469.7173,470.9681,469.346,470.6359,16829.0
2023-06-14 14:50:00,481.93,483.19,481.24,482.66,6837.0,470.9486,472.1799,470.2743,471.662,6837.0
2023-06-14 15:00:00,482.69,486.38,482.69,485.44,11901.0,471.6913,475.2972,471.6913,474.3786,11901.0
2023-06-14 15:10:00,485.33,485.33,482.71,484.67,19919.0,474.2711,474.2711,471.7108,473.6262,19919.0
2023-06-14 15:20:00,484.13,488.9,483.9,485.25,17023.0,473.0985,477.7598,472.8737,474.1929,17023.0
2023-06-14 15:30:00,485.09,486.02,484.1,485.53,11950.0,474.0366,474.9454,473.0691,474.4666,11950.0
2023-06-14 15:40:00,485.4,486.14,484.26,485.34,38636.0,474.3395,475.0627,473.2255,474.2809,38636.0
2023-06-14 15:50:00,484.86,487.46,484.29,486.05,89391.0,473.8118,476.3526,473.2548,474.9747,89391.0
2023-06-15 09:30:00,481.55,482.33,478.8,481.66,12262.0,470.5773,471.3395,467.8899,470.6847,12262.0
2023-06-15 09:40:00,482.25,482.75,481.03,481.05,8935.0,471.2613,471.7499,470.0691,470.0886,8935.0
2023-06-15 09:50:00,480.91,482.84,480.84,482.25,7245.0,469.9518,471.8379,469.8834,471.2613,7245.0
2023-06-15 10:00:00,482.9,483.68,481.3,481.87,3851.0,471.8965,472.6587,470.3329,470.89,3851.0
2023-06-15 10:10:00,481.91,482.65,481.63,482.34,3026.0,470.929,471.6522,470.6554,471.3492,3026.0
2023-06-15 10:20:00,482.93,484.76,482.56,484.62,5181.0,471.9258,473.7141,471.5642,473.5773,5181.0
2023-06-15 10:30:00,485.1,485.19,481.99,482.63,7636.0,474.0464,474.1343,471.0072,471.6326,7636.0
2023-06-15 10:40:00,482.78,484.62,482.78,484.62,1639.0,471.7792,473.5773,471.7792,473.5773,1639.0
2023-06-15 10:50:00,484.59,485.78,483.82,485.28,2412.0,473.548,474.7109,472.7955,474.2223,2412.0
2023-06-15 11:00:00,485.4,486.1,485.38,486.1,700.0,474.3395,475.0236,474.32,475.0236,700.0
2023-06-15 11:10:00,486.0,487.97,486.0,486.42,3140.0,474.9259,476.851,474.9259,475.3363,3140.0
2023-06-15 11:20:00,485.87,486.74,485.86,486.25,914.0,474.7988,475.649,474.789,475.1702,914.0
2023-06-15 11:30:00,486.36,486.54,483.93,483.93,6176.0,475.2776,475.4535,472.903,472.903,6176.0
2023-06-15 11:40:00,484.34,484.66,483.85,484.5,3076.0,473.3037,473.6164,472.8248,473.46,3076.0
2023-06-15 11:50:00,484.14,485.58,483.67,484.99,2391.0,473.1082,474.5154,472.6489,473.9389,2391.0
2023-06-15 12:00:00,485.35,486.53,485.35,485.96,1100.0,474.2907,475.4438,474.2907,474.8868,1100.0
2023-06-15 12:10:00,485.66,485.89,485.66,485.89,700.0,474.5936,474.8184,474.5936,474.8184,700.0
2023-06-15 12:20:00,486.03,486.68,486.03,486.13,1218.0,474.9552,475.5904,474.9552,475.0529,1218.0
2023-06-15 12:30:00,486.46,486.46,486.03,486.1,2600.0,475.3754,475.3754,474.9552,475.0236,2600.0
2023-06-15 12:40:00,486.04,486.04,484.34,484.5,2225.0,474.9649,474.9649,473.3037,473.46,2225.0
2023-06-15 12:50:00,485.94,486.12,485.7,485.92,700.0,474.8672,475.0431,474.6327,474.8477,700.0
2023-06-15 13:00:00,486.01,486.72,485.73,486.08,2904.0,474.9356,475.6294,474.662,475.004,2904.0
2023-06-15 13:10:00,486.32,486.57,485.67,485.92,3343.0,475.2386,475.4829,474.6034,474.8477,3343.0
2023-06-15 13:20:00,486.22,486.63,485.97,486.63,1100.0,475.1408,475.5415,474.8965,475.5415,1100.0
2023-06-15 13:30:00,487.32,487.53,487.09,487.36,1105.0,476.2158,476.421,475.991,476.2549,1105.0
2023-06-15 13:40:00,487.51,488.25,487.51,487.81,1600.0,476.4014,477.1246,476.4014,476.6946,1600.0
2023-06-15 13:50:00,488.17,489.0,488.16,488.79,1200.0,477.0464,477.8575,477.0366,477.6523,1200.0
2023-06-15 14:00:00,488.86,489.32,488.61,488.95,2870.0,477.7207,478.1702,477.4764,477.8086,2870.0
2023-06-15 14:10:00,488.68,488.82,488.35,488.44,3635.0,477.5448,477.6816,477.2223,477.3103,3635.0
2023-06-15 14:20:00,487.85,488.12,486.88,488.12,2604.0,476.7337,476.9975,475.7858,476.9975,2604.0
2023-06-15 14:30:00,488.17,488.63,486.26,487.48,14379.0,477.0464,477.4959,475.1799,476.3721,14379.0
2023-06-15 14:40:00,487.62,488.2,486.5,486.89,5168.0,476.5089,477.0757,475.4145,475.7956,5168.0
2023-06-15 14:50:00,486.92,489.56,486.89,489.06,7604.0,475.8249,478.4047,475.7956,477.9161,7604.0
2023-06-15 15:00:00,489.28,489.31,487.1,487.48,11325.0,478.1311,478.1604,476.0008,476.3721,11325.0
2023-06-15 15:10:00,487.4,488.87,487.21,488.19,8686.0,476.294,477.7305,476.1083,477.0659,8686.0
2023-06-15 15:20:00,488.2,489.18,487.77,489.14,3506.0,477.0757,478.0334,476.6555,477.9943,3506.0
2023-06-15 15:30:00,489.45,489.7,487.91,487.92,10953.0,478.2972,478.5415,476.7923,476.8021,10953.0
2023-06-15 15:40:00,487.98,488.21,486.58,487.81,10523.0,476.8607,477.0855,475.4926,476.6946,10523.0
2023-06-15 15:50:00,487.81,488.44,486.72,487.64,27883.0,476.6946,477.3103,475.6294,476.5285,27883.0
2023-06-16 09:30:00,491.65,492.46,489.61,489.79,92721.0,480.4471,481.2387,478.4536,478.6295,92721.0
2023-06-16 09:40:00,489.86,491.49,489.05,491.05,3475.0,478.6979,480.2908,477.9064,479.8608,3475.0
2023-06-16 09:50:00,491.2,491.44,490.24,490.29,1906.0,480.0074,480.2419,479.0692,479.1181,1906.0
2023-06-16 10:00:00,489.3,489.92,488.16,488.25,3358.0,478.1507,478.7565,477.0366,477.1246,3358.0
2023-06-16 10:10:00,488.31,488.31,485.83,485.83,658.0,477.1832,477.1832,474.7597,474.7597,658.0
2023-06-16 10:20:00,486.62,487.49,485.5,486.62,3734.0,475.5317,476.3819,474.4372,475.5317,3734.0
2023-06-16 10:30:00,486.87,487.23,485.57,486.35,2814.0,475.776,476.1278,474.5057,475.2679,2814.0
2023-06-16 10:40:00,486.28,486.28,485.1,485.66,3436.0,475.1995,475.1995,474.0464,474.5936,3436.0
2023-06-16 10:50:00,485.95,485.95,484.68,484.9,1903.0,474.877,474.877,473.6359,473.8509,1903.0
2023-06-16 11:00:00,484.64,485.25,483.9,484.07,19390.0,473.5968,474.1929,472.8737,473.0398,19390.0
2023-06-16 11:10:00,483.59,485.17,483.59,484.78,2632.0,472.5708,474.1148,472.5708,473.7337,2632.0
2023-06-16 11:20:00,484.75,484.76,482.35,483.08,1520.0,473.7043,473.7141,471.359,472.0724,1520.0
2023-06-16 11:30:00,482.97,483.07,482.12,483.06,959.0,471.9649,472.0626,471.1343,472.0528,959.0
2023-06-16 11:40:00,483.18,483.18,482.37,482.81,700.0,472.1701,472.1701,471.3786,471.8085,700.0
2023-06-16 11:50:00,482.1,482.92,482.03,482.92,3049.0,471.1147,471.916,471.0463,471.916,3049.0
2023-06-16 12:00:00,483.31,483.54,482.6,482.9,2000.0,472.2971,472.5219,471.6033,471.8965,2000.0
2023-06-16 12:10:00,483.24,483.45,483.06,483.33,700.0,472.2287,472.434,472.0528,472.3167,700.0
2023-06-16 12:20:00,483.5,484.28,483.5,484.28,600.0,472.4828,473.245,472.4828,473.245,600.0
2023-06-16 12:30:00,484.4,484.74,484.4,484.74,2000.0,473.3623,473.6946,473.3623,473.6946,2000.0
2023-06-16 12:40:00,484.87,485.16,483.77,484.81,2800.0,473.8216,474.105,472.7467,473.763,2800.0
2023-06-16 12:50:00,484.81,484.96,484.67,484.67,600.0,473.763,473.9095,473.6262,473.6262,600.0
2023-06-16 13:00:00,484.79,484.85,483.99,484.32,1700.0,473.7434,473.8021,472.9617,473.2841,1700.0
2023-06-16 13:10:00,484.98,484.98,484.73,484.73,1000.0,473.9291,473.9291,473.6848,473.6848,1000.0
2023-06-16 13:20:00,484.6,484.77,483.2,483.2,2024.0,473.5578,473.7239,472.1897,472.1897,2024.0
2023-06-16 13:30:00,483.01,483.05,482.64,482.89,800.0,472.004,472.0431,471.6424,471.8867,800.0
2023-06-16 13:40:00,482.58,482.58,481.74,481.9,5427.0,471.5838,471.5838,470.7629,470.9193,5427.0
2023-06-16 13:50:00,482.29,482.66,481.99,482.09,4359.0,471.3004,471.662,471.0072,471.1049,4359.0
2023-06-16 14:00:00,482.44,482.57,480.88,481.12,5530.0,471.447,471.574,469.9225,470.157,5530.0
2023-06-16 14:10:00,481.31,481.92,480.59,481.01,8107.0,470.3427,470.9388,469.6391,470.0496,8107.0
2023-06-16 14:20:00,480.92,481.76,480.84,481.42,4383.0,469.9616,470.7825,469.8834,470.4502,4383.0
2023-06-16 14:30:00,481.21,481.49,480.49,481.49,4225.0,470.245,470.5186,469.5414,470.5186,4225.0
2023-06-16 14:40:00,481.01,481.01,479.43,480.3,21961.0,470.0496,470.0496,468.5056,469.3557,21961.0
2023-06-16 14:50:00,480.16,480.79,479.9,480.0,1400.0,469.2189,469.8346,468.9648,469.0626,1400.0
2023-06-16 15:00:00,479.89,480.01,479.44,479.94,3808.0,468.9551,469.0723,468.5153,469.0039,3808.0
2023-06-16 15:10:00,479.66,479.66,478.7,479.23,4319.0,468.7303,468.7303,467.7922,468.3101,4319.0
2023-06-16 15:20:00,479.44,479.81,479.06,479.09,6150.0,468.5153,468.8769,468.144,468.1733,6150.0
2023-06-16 15:30:00,479.56,480.06,479.18,479.65,6931.0,468.6326,469.1212,468.2613,468.7205,6931.0
2023-06-16 15:40:00,479.86,479.86,478.82,479.04,9286.0,468.9258,468.9258,467.9095,468.1244,9286.0
2023-06-16 15:50:00,479.43,479.59,477.4,477.71,44022.0,468.5056,468.6619,466.5218,466.8248,44022.0
2023-06-20 09:30:00,476.11,478.19,474.05,475.03,19013.0,465.2612,467.2938,463.2481,464.2058,19013.0
2023-06-20 09:40:00,473.0,473.76,470.93,471.14,9353.0,462.2221,462.9648,460.1992,460.4045,9353.0
2023-06-20 09:50:00,470.86,471.69,470.25,471.05,11161.0,460.1308,460.9419,459.5347,460.3165,11161.0
2023-06-20 10:00:00,471.03,473.58,469.59,471.74,26807.0,460.297,462.7889,458.8898,460.9908,26807.0
2023-06-20 10:10:00,472.08,474.23,471.31,472.11,7571.0,461.323,463.424,460.5706,461.3524,7571.0
2023-06-20 10:20:00,472.41,473.16,471.5,472.27,15813.0,461.6455,462.3784,460.7563,461.5087,15813.0
2023-06-20 10:30:00,471.75,471.75,468.45,468.91,13750.0,461.0006,461.0006,457.7758,458.2253,13750.0
2023-06-20 10:40:00,468.94,472.45,468.87,472.45,5152.0,458.2546,461.6846,458.1862,461.6846,5152.0
2023-06-20 10:50:00,472.39,472.39,469.88,470.9,5622.0,461.626,461.626,459.1732,460.1699,5622.0
2023-06-20 11:00:00,471.23,472.34,471.22,472.22,3079.0,460.4924,461.5771,460.4826,461.4598,3079.0
2023-06-20 11:10:00,472.33,473.17,471.57,473.0,4641.0,461.5673,462.3882,460.8247,462.2221,4641.0
2023-06-20 11:20:00,472.7,472.94,472.41,472.77,1545.0,461.9289,462.1634,461.6455,461.9973,1545.0
2023-06-20 11:30:00,472.74,473.33,472.52,472.8,2457.0,461.968,462.5446,461.753,462.0266,2457.0
2023-06-20 11:40:00,473.24,473.24,471.63,472.58,4060.0,462.4566,462.4566,460.8833,461.8116,4060.0
2023-06-20 11:50:00,472.33,473.9,472.33,472.88,2219.0,461.5673,463.1016,461.5673,462.1048,2219.0
2023-06-20 12:00:00,472.85,473.05,472.44,472.86,2522.0,462.0755,462.2709,461.6748,462.0853,2522.0
2023-06-20 12:10:00,472.96,473.33,472.63,472.73,2730.0,462.183,462.5446,461.8605,461.9582,2730.0
2023-06-20 12:20:00,472.77,472.96,472.05,472.67,4487.0,461.9973,462.183,461.2937,461.8996,4487.0
2023-06-20 12:30:00,472.23,473.61,472.03,473.44,2313.0,461.4696,462.8182,461.2742,462.652,2313.0
2023-06-20 12:40:00,473.51,474.41,473.51,474.24,2418.0,462.7205,463.5999,462.7205,463.4338,2418.0
2023-06-20 12:50:00,474.4,474.42,473.25,474.02,3909.0,463.5902,463.6097,462.4664,463.2188,3909.0
2023-06-20 13:00:00,473.7,474.08,473.43,473.76,2666.0,462.9061,463.2775,462.6423,462.9648,2666.0
2023-06-20 13:10:00,473.29,474.06,473.23,473.94,1623.0,462.5055,463.2579,462.4468,463.1407,1623.0
2023-06-20 13:20:00,474.13,474.38,473.78,473.98,2304.0,463.3263,463.5706,462.9843,463.1797,2304.0
2023-06-20 13:30:00,474.04,474.19,473.93,473.93,862.0,463.2384,463.385,463.1309,463.1309,862.0
2023-06-20 13:40:00,473.75,473.92,473.44,473.78,1527.0,462.955,463.1211,462.652,462.9843,1527.0
2023-06-20 13:50:00,474.24,474.24,472.95,473.23,1900.0,463.4338,463.4338,462.1732,462.4468,1900.0
2023-06-20 14:00:00,473.47,473.72,473.47,473.61,1000.0,462.6814,462.9257,462.6814,462.8182,1000.0
2023-06-20 14:10:00,473.57,473.89,473.3,473.59,3148.0,462.7791,463.0918,462.5152,462.7986,3148.0
2023-06-20 14:20:00,473.47,473.95,473.47,473.82,931.0,462.6814,463.1504,462.6814,463.0234,931.0
2023-06-20 14:30:00,473.73,473.73,473.05,473.05,2333.0,462.9354,462.9354,462.2709,462.2709,2333.0
2023-06-20 14:40:00,473.06,473.3,471.67,473.26,7149.0,462.2807,462.5152,460.9224,462.4761,7149.0
2023-06-20 14:50:00,473.86,474.23,473.61,473.61,2066.0,463.0625,463.424,462.8182,462.8182,2066.0
2023-06-20 15:00:00,473.59,473.77,473.16,473.39,2245.0,462.7986,462.9745,462.3784,462.6032,2245.0
2023-06-20 15:10:00,473.43,473.43,472.98,473.11,2559.0,462.6423,462.6423,462.2025,462.3296,2559.0
2023-06-20 15:20:00,473.04,473.04,472.72,472.94,1800.0,462.2612,462.2612,461.9485,462.1634,1800.0
2023-06-20 15:30:00,472.94,472.96,472.05,472.92,3429.0,462.1634,462.183,461.2937,462.1439,3429.0
2023-06-20 15:40:00,472.97,473.76,472.96,473.46,6089.0,462.1928,462.9648,462.183,462.6716,6089.0
2023-06-20 15:50:00,474.06,474.06,472.96,473.79,39678.0,463.2579,463.2579,462.183,462.9941,39678.0
2023-06-21 09:30:00,467.76,469.09,465.89,467.84,13711.0,457.1015,458.4012,455.2741,457.1797,13711.0
2023-06-21 09:40:00,466.98,469.72,466.25,467.7,24079.0,456.3392,459.0168,455.6259,457.0428,24079.0
2023-06-21 09:50:00,467.08,467.48,465.47,465.76,4294.0,456.437,456.8279,454.8637,455.147,4294.0
2023-06-21 10:00:00,466.3,466.79,465.2,466.43,6438.0,455.6747,456.1536,454.5998,455.8018,6438.0
2023-06-21 10:10:00,466.86,468.71,466.81,468.59,3101.0,456.222,458.0298,456.1731,457.9126,3101.0
2023-06-21 10:20:00,468.85,469.99,468.51,468.89,3638.0,458.1666,459.2807,457.8344,458.2057,3638.0
2023-06-21 10:30:00,469.39,469.95,468.62,469.44,3054.0,458.6943,459.2416,457.9419,458.7432,3054.0
2023-06-21 10:40:00,469.66,469.66,467.68,467.83,3200.0,458.9582,458.9582,457.0233,457.1699,3200.0
2023-06-21 10:50:00,468.01,469.6,467.65,468.95,2236.0,457.3458,458.8995,456.994,458.2644,2236.0
2023-06-21 11:00:00,469.06,469.4,468.21,468.43,2900.0,458.3719,458.7041,457.5412,457.7562,2900.0
2023-06-21 11:10:00,468.45,469.12,468.3,468.72,2739.0,457.7758,458.4305,457.6292,458.0396,2739.0
2023-06-21 11:20:00,468.77,469.4,468.39,468.39,4800.0,458.0885,458.7041,457.7171,457.7171,4800.0
2023-06-21 11:30:00,468.5,469.41,468.45,469.41,6900.0,457.8246,458.7139,457.7758,458.7139,6900.0
2023-06-21 11:40:00,469.43,470.51,469.43,470.4,3298.0,458.7334,459.7888,458.7334,459.6813,3298.0
2023-06-21 11:50:00,470.47,471.11,470.0,470.49,2266.0,459.7497,460.3751,459.2904,459.7693,2266.0
2023-06-21 12:00:00,470.53,471.18,470.22,470.22,4945.0,459.8084,460.4435,459.5054,459.5054,4945.0
2023-06-21 12:10:00,470.6,472.09,470.6,471.25,1703.0,459.8768,461.3328,459.8768,460.512,1703.0
2023-06-21 12:20:00,470.97,471.09,470.66,470.89,700.0,460.2383,460.3556,459.9354,460.1602,700.0
2023-06-21 12:30:00,470.55,471.5,470.39,471.03,1100.0,459.8279,460.7563,459.6715,460.297,1100.0
2023-06-21 12:40:00,472.1,472.51,471.81,471.81,600.0,461.3426,461.7432,461.0592,461.0592,600.0
2023-06-21 12:50:00,472.5,473.34,472.5,472.96,1835.0,461.7335,462.5543,461.7335,462.183,1835.0
2023-06-21 13:00:00,472.89,472.96,472.1,472.93,1612.0,462.1146,462.183,461.3426,462.1537,1612.0
2023-06-21 13:10:00,472.77,473.03,472.77,473.03,400.0,461.9973,462.2514,461.9973,462.2514,400.0
2023-06-21 13:20:00,472.82,473.06,472.26,473.06,2492.0,462.0462,462.2807,461.4989,462.2807,2492.0
2023-06-21 13:30:00,473.0,474.83,473.0,474.81,2313.0,462.2221,464.0104,462.2221,463.9908,2313.0
2023-06-21 13:40:00,474.34,474.99,474.19,474.99,605.0,463.5315,464.1667,463.385,464.1667,605.0
2023-06-21 13:50:00,474.45,475.35,474.45,475.15,3305.0,463.639,464.5185,463.639,464.3231,3305.0
2023-06-21 14:00:00,475.15,475.65,474.44,474.45,4495.0,464.3231,464.8117,463.6293,463.639,4495.0
2023-06-21 14:10:00,474.26,474.35,473.41,474.04,9114.0,463.4534,463.5413,462.6227,463.2384,9114.0
2023-06-21 14:20:00,474.15,475.52,474.15,475.04,5267.0,463.3459,464.6847,463.3459,464.2156,5267.0
2023-06-21 14:30:00,475.06,476.08,474.95,476.03,3500.0,464.2351,465.2319,464.1276,465.183,3500.0
2023-06-21 14:40:00,476.28,477.28,476.09,476.13,4920.0,465.4273,466.4045,465.2417,465.2808,4920.0
2023-06-21 14:50:00,476.13,477.59,475.88,477.59,3490.0,465.2808,466.7075,465.0364,466.7075,3490.0
2023-06-21 15:00:00,477.6,477.95,477.13,477.95,4570.0,466.7173,467.0593,466.258,467.0593,4570.0
2023-06-21 15:10:00,477.52,478.27,477.25,478.14,3406.0,466.6391,467.372,466.3752,467.245,3406.0
2023-06-21 15:20:00,477.8,477.97,477.13,477.14,2426.0,466.9127,467.0788,466.258,466.2677,2426.0
2023-06-21 15:30:00,477.02,477.1,475.53,476.19,3658.0,466.1505,466.2287,464.6944,465.3394,3658.0
2023-06-21 15:40:00,476.34,477.1,476.32,477.01,2746.0,465.486,466.2287,465.4664,466.1407,2746.0
2023-06-21 15:50:00,476.72,477.0,474.57,474.63,21771.0,465.8573,466.1309,463.7563,463.8149,21771.0
2023-06-22 09:30:00,471.81,471.81,468.0,468.0,5513.0,461.0592,461.0592,457.336,457.336,5513.0
2023-06-22 09:40:00,466.49,468.37,465.35,467.67,4184.0,455.8604,457.6976,454.7464,457.0135,4184.0
2023-06-22 09:50:00,469.75,470.35,468.38,468.7,3580.0,459.0461,459.6325,457.7073,458.0201,3580.0
2023-06-22 10:00:00,469.31,469.31,465.45,466.56,4693.0,458.6162,458.6162,454.8441,455.9288,4693.0
2023-06-22 10:10:00,466.74,468.57,466.74,468.57,1800.0,456.1047,457.893,456.1047,457.893,1800.0
2023-06-22 10:20:00,467.59,467.59,465.35,465.38,3136.0,456.9353,456.9353,454.7464,454.7757,3136.0
2023-06-22 10:30:00,465.42,467.16,464.71,465.2,4264.0,454.8148,456.5151,454.121,454.5998,4264.0
2023-06-22 10:40:00,464.8,465.33,463.9,465.33,4985.0,454.2089,454.7268,453.3294,454.7268,4985.0
2023-06-22 10:50:00,465.9,466.17,464.03,464.75,10624.0,455.2839,455.5477,453.4565,454.1601,10624.0
2023-06-22 11:00:00,464.32,466.32,464.32,465.94,2300.0,453.7399,455.6943,453.7399,455.3229,2300.0
2023-06-22 11:10:00,465.61,467.13,464.63,467.13,5975.0,455.0005,456.4858,454.0428,456.4858,5975.0
2023-06-22 11:20:00,466.86,466.92,464.85,464.91,3154.0,456.222,456.2806,454.2578,454.3164,3154.0
2023-06-22 11:30:00,464.92,465.75,464.88,465.57,2808.0,454.3262,455.1373,454.2871,454.9614,2808.0
2023-06-22 11:40:00,465.57,465.73,464.85,464.97,5193.0,454.9614,455.1177,454.2578,454.375,5193.0
2023-06-22 11:50:00,465.47,466.13,464.84,466.06,2905.0,454.8637,455.5086,454.248,455.4402,2905.0
2023-06-22 12:00:00,465.54,465.95,464.33,464.95,3678.0,454.9321,455.3327,453.7496,454.3555,3678.0
2023-06-22 12:10:00,464.63,466.11,464.63,466.08,2063.0,454.0428,455.4891,454.0428,455.4598,2063.0
2023-06-22 12:20:00,466.31,467.09,466.29,466.5,1921.0,455.6845,456.4467,455.665,455.8702,1921.0
2023-06-22 12:30:00,466.17,466.49,466.0,466.0,2739.0,455.5477,455.8604,455.3816,455.3816,2739.0
2023-06-22 12:40:00,465.73,465.95,465.28,465.28,700.0,455.1177,455.3327,454.678,454.678,700.0
2023-06-22 12:50:00,464.99,465.19,464.36,465.15,2500.0,454.3946,454.59,453.7789,454.5509,2500.0
2023-06-22 13:00:00,465.06,465.06,463.72,464.27,3221.0,454.463,454.463,453.1535,453.691,3221.0
2023-06-22 13:10:00,464.31,464.86,464.31,464.37,1320.0,453.7301,454.2676,453.7301,453.7887,1320.0
2023-06-22 13:20:00,464.42,465.65,464.38,465.41,3229.0,453.8376,455.0396,453.7985,454.805,3229.0
2023-06-22 13:30:00,464.94,465.97,464.94,465.97,2607.0,454.3457,455.3523,454.3457,455.3523,2607.0
2023-06-22 13:40:00,465.26,465.63,465.0,465.39,1200.0,454.6584,455.02,454.4044,454.7855,1200.0
2023-06-22 13:50:00,465.55,466.11,465.27,466.11,901.0,454.9418,455.4891,454.6682,455.4891,901.0
2023-06-22 14:00:00,466.02,466.17,465.78,466.13,400.0,455.4011,455.5477,455.1666,455.5086,400.0
2023-06-22 14:10:00,465.65,465.68,464.98,465.45,1899.0,455.0396,455.0689,454.3848,454.8441,1899.0
2023-06-22 14:20:00,465.49,467.02,465.48,466.66,1286.0,454.8832,456.3783,454.8734,456.0265,1286.0
2023-06-22 14:30:00,467.21,467.4,466.73,467.31,1100.0,456.564,456.7497,456.0949,456.6617,1100.0
2023-06-22 14:40:00,466.62,466.89,466.41,466.55,1100.0,455.9875,456.2513,455.7822,455.919,1100.0
2023-06-22 14:50:00,466.48,467.51,466.48,467.2,1610.0,455.8506,456.8572,455.8506,456.5542,1610.0
2023-06-22 15:00:00,467.0,467.0,466.01,466.34,1551.0,456.3588,456.3588,455.3914,455.7138,1551.0
2023-06-22 15:10:00,466.4,466.59,465.75,465.83,1846.0,455.7725,455.9581,455.1373,455.2155,1846.0
2023-06-22 15:20:00,465.83,467.39,465.83,467.24,6008.0,455.2155,456.7399,455.2155,456.5933,6008.0
2023-06-22 15:30:00,467.23,467.23,465.57,465.57,9162.0,456.5836,456.5836,454.9614,454.9614,9162.0
2023-06-22 15:40:00,465.32,465.6,465.11,465.56,5913.0,454.7171,454.9907,454.5119,454.9516,5913.0
2023-06-22 15:50:00,465.63,467.35,465.48,467.2,27474.0,455.02,456.7008,454.8734,456.5542,27474.0
2023-06-23 09:30:00,462.65,465.6,460.01,465.6,3882.0,452.1079,454.9907,449.5281,454.9907,3882.0
2023-06-23 09:40:00,465.87,466.65,464.93,465.33,994.0,455.2545,456.0168,454.336,454.7268,994.0
2023-06-23 09:50:00,466.96,468.41,466.37,468.37,2200.0,456.3197,457.7367,455.7431,457.6976,2200.0
2023-06-23 10:00:00,468.64,470.42,468.49,470.21,9477.0,457.9614,459.7009,457.8148,459.4956,9477.0
2023-06-23 10:10:00,470.83,470.83,469.93,470.18,3301.0,460.1015,460.1015,459.222,459.4663,3301.0
2023-06-23 10:20:00,470.65,470.68,469.62,470.47,2494.0,459.9256,459.9549,458.9191,459.7497,2494.0
2023-06-23 10:30:00,470.79,471.12,469.64,469.64,4781.0,460.0624,460.3849,458.9386,458.9386,4781.0
2023-06-23 10:40:00,470.23,471.96,469.16,469.16,5900.0,459.5152,461.2058,458.4696,458.4696,5900.0
2023-06-23 10:50:00,469.76,470.09,469.07,469.19,5430.0,459.0559,459.3784,458.3816,458.4989,5430.0
2023-06-23 11:00:00,469.73,469.73,468.17,468.17,2086.0,459.0266,459.0266,457.5021,457.5021,2086.0
2023-06-23 11:10:00,468.28,468.28,467.32,467.69,1994.0,457.6096,457.6096,456.6715,457.0331,1994.0
2023-06-23 11:20:00,468.37,468.76,467.68,468.76,1399.0,457.6976,458.0787,457.0233,458.0787,1399.0
2023-06-23 11:30:00,468.49,469.52,468.38,469.43,2558.0,457.8148,458.8214,457.7073,458.7334,2558.0
2023-06-23 11:40:00,469.09,469.77,469.09,469.75,1700.0,458.4012,459.0657,458.4012,459.0461,1700.0
2023-06-23 11:50:00,469.54,469.54,468.99,469.45,1000.0,458.8409,458.8409,458.3034,458.753,1000.0
2023-06-23 12:00:00,469.43,471.25,469.34,471.25,15932.0,458.7334,460.512,458.6455,460.512,15932.0
2023-06-23 12:10:00,471.28,471.98,470.5,471.4,4109.0,460.5413,461.2253,459.779,460.6585,4109.0
2023-06-23 12:20:00,471.14,471.15,469.42,469.42,2273.0,460.4045,460.4142,458.7236,458.7236,2273.0
2023-06-23 12:30:00,469.17,469.24,468.44,468.44,1010.0,458.4793,458.5478,457.766,457.766,1010.0
2023-06-23 12:40:00,468.13,468.64,467.7,468.08,1798.0,457.463,457.9614,457.0428,457.4142,1798.0
2023-06-23 12:50:00,467.63,467.78,467.01,467.01,1000.0,456.9744,457.121,456.3686,456.3686,1000.0
2023-06-23 13:00:00,467.97,468.05,467.3,467.3,1600.0,457.3067,457.3849,456.652,456.652,1600.0
2023-06-23 13:10:00,467.41,468.21,467.41,467.63,12700.0,456.7594,457.5412,456.7594,456.9744,12700.0
2023-06-23 13:20:00,467.61,467.76,467.14,467.53,1204.0,456.9549,457.1015,456.4956,456.8767,1204.0
2023-06-23 13:30:00,467.67,467.92,467.43,467.9,1300.0,457.0135,457.2578,456.779,457.2383,1300.0
2023-06-23 13:40:00,468.22,468.33,467.64,467.7,1000.0,457.551,457.6585,456.9842,457.0428,1000.0
2023-06-23 13:50:00,467.68,468.24,467.6,467.61,2100.0,457.0233,457.5705,456.9451,456.9549,2100.0
2023-06-23 14:00:00,467.68,468.46,467.51,467.53,12100.0,457.0233,457.7855,456.8572,456.8767,12100.0
2023-06-23 14:10:00,467.58,468.08,467.45,468.08,2803.0,456.9256,457.4142,456.7985,457.4142,2803.0
2023-06-23 14:20:00,468.15,468.6,467.66,467.84,2700.0,457.4826,457.9223,457.0038,457.1797,2700.0
2023-06-23 14:30:00,467.66,468.02,467.51,467.51,2883.0,457.0038,457.3555,456.8572,456.8572,2883.0
2023-06-23 14:40:00,467.57,467.57,466.78,467.03,2406.0,456.9158,456.9158,456.1438,456.3881,2406.0
2023-06-23 14:50:00,467.09,467.09,466.56,466.56,900.0,456.4467,456.4467,455.9288,455.9288,900.0
2023-06-23 15:00:00,466.56,467.25,466.11,467.25,2817.0,455.9288,456.6031,455.4891,456.6031,2817.0
2023-06-23 15:10:00,467.42,467.42,466.79,467.39,12426.0,456.7692,456.7692,456.1536,456.7399,12426.0
2023-06-23 15:20:00,467.43,467.5,466.18,466.41,5342.0,456.779,456.8474,455.5575,455.7822,5342.0
2023-06-23 15:30:00,466.16,466.93,465.9,466.61,6898.0,455.5379,456.2904,455.2839,455.9777,6898.0
2023-06-23 15:40:00,466.61,467.15,466.09,467.15,16463.0,455.9777,456.5054,455.4695,456.5054,16463.0
2023-06-23 15:50:00,466.74,466.83,465.06,465.28,54142.0,456.1047,456.1927,454.463,454.678,54142.0
2023-06-26 09:30:00,463.83,466.08,463.83,464.94,3537.0,453.261,455.4598,453.261,454.3457,3537.0
2023-06-26 09:40:00,464.96,466.43,464.2,464.41,4396.0,454.3653,455.8018,453.6226,453.8278,4396.0
2023-06-26 09:50:00,465.43,466.3,465.14,465.22,1329.0,454.8246,455.6747,454.5412,454.6194,1329.0
2023-06-26 10:00:00,465.31,466.4,464.75,465.03,8206.0,454.7073,455.7725,454.1601,454.4337,8206.0
2023-06-26 10:10:00,464.77,466.38,464.5,464.72,6147.0,454.1796,455.7529,453.9158,454.1307,6147.0
2023-06-26 10:20:00,464.74,465.33,464.44,464.73,5754.0,454.1503,454.7268,453.8571,454.1405,5754.0
2023-06-26 10:30:00,464.97,465.07,464.59,464.87,1907.0,454.375,454.4728,454.0037,454.2773,1907.0
2023-06-26 10:40:00,464.48,465.27,464.13,465.03,8000.0,453.8962,454.6682,453.5542,454.4337,8000.0
2023-06-26 10:50:00,465.16,465.75,465.16,465.3,2021.0,454.5607,455.1373,454.5607,454.6975,2021.0
2023-06-26 11:00:00,465.82,466.01,464.52,465.04,5778.0,455.2057,455.3914,453.9353,454.4435,5778.0
2023-06-26 11:10:00,465.1,465.7,465.1,465.63,1400.0,454.5021,455.0884,454.5021,455.02,1400.0
2023-06-26 11:20:00,465.5,465.55,464.34,464.34,4024.0,454.893,454.9418,453.7594,453.7594,4024.0
2023-06-26 11:30:00,464.31,465.4,464.3,465.29,5720.0,453.7301,454.7952,453.7203,454.6878,5720.0
2023-06-26 11:40:00,465.07,465.17,464.6,464.93,811.0,454.4728,454.5705,454.0135,454.336,811.0
2023-06-26 11:50:00,465.34,465.34,464.7,464.94,1200.0,454.7366,454.7366,454.1112,454.3457,1200.0
2023-06-26 12:00:00,465.15,465.19,464.23,464.23,3914.0,454.5509,454.59,453.6519,453.6519,3914.0
2023-06-26 12:10:00,464.38,465.29,464.25,465.03,5770.0,453.7985,454.6878,453.6715,454.4337,5770.0
2023-06-26 12:20:00,464.2,464.35,463.81,463.81,700.0,453.6226,453.7692,453.2415,453.2415,700.0
2023-06-26 12:30:00,463.79,463.79,462.48,462.62,1711.0,453.2219,453.2219,451.9418,452.0786,1711.0
2023-06-26 12:40:00,462.79,463.65,462.78,463.65,2097.0,452.2447,453.0851,452.235,453.0851,2097.0
2023-06-26 12:50:00,463.89,464.33,463.83,464.33,1165.0,453.3197,453.7496,453.261,453.7496,1165.0
2023-06-26 13:00:00,464.42,464.42,463.83,463.83,1288.0,453.8376,453.8376,453.261,453.261,1288.0
2023-06-26 13:10:00,464.0,464.59,463.87,464.53,3709.0,453.4272,454.0037,453.3001,453.9451,3709.0
2023-06-26 13:20:00,464.55,464.76,464.17,464.62,3621.0,453.9646,454.1698,453.5933,454.033,3621.0
2023-06-26 13:30:00,464.34,464.49,464.22,464.38,3216.0,453.7594,453.906,453.6421,453.7985,3216.0
2023-06-26 13:40:00,464.5,464.51,463.8,464.03,1900.0,453.9158,453.9255,453.2317,453.4565,1900.0
2023-06-26 13:50:00,463.78,463.97,463.15,463.45,1400.0,453.2122,453.3978,452.5965,452.8897,1400.0
2023-06-26 14:00:00,463.05,463.32,462.24,462.24,5900.0,452.4988,452.7626,451.7073,451.7073,5900.0
2023-06-26 14:10:00,462.31,462.46,462.07,462.46,2634.0,451.7757,451.9222,451.5411,451.9222,2634.0
2023-06-26 14:20:00,461.98,462.32,461.73,462.32,4628.0,451.4532,451.7854,451.2089,451.7854,4628.0
2023-06-26 14:30:00,462.63,463.08,462.62,462.66,3331.0,452.0884,452.5281,452.0786,452.1177,3331.0
2023-06-26 14:40:00,462.49,462.49,462.05,462.38,2051.0,451.9516,451.9516,451.5216,451.8441,2051.0
2023-06-26 14:50:00,462.31,462.56,461.55,461.79,2636.0,451.7757,452.02,451.033,451.2675,2636.0
2023-06-26 15:00:00,462.2,462.41,461.54,461.95,2300.0,451.6682,451.8734,451.0232,451.4239,2300.0
2023-06-26 15:10:00,462.11,462.11,461.74,461.91,1400.0,451.5802,451.5802,451.2186,451.3848,1400.0
2023-06-26 15:20:00,461.9,462.9,461.84,462.9,7341.0,451.375,452.3522,451.3164,452.3522,7341.0
2023-06-26 15:30:00,462.76,463.78,462.62,463.77,12709.0,452.2154,453.2122,452.0786,453.2024,12709.0
2023-06-26 15:40:00,463.77,463.92,462.2,462.2,5385.0,453.2024,453.349,451.6682,451.6682,5385.0
2023-06-26 15:50:00,462.49,463.66,461.87,463.38,44141.0,451.9516,453.0949,451.3457,452.8213,44141.0
2023-06-27 09:30:00,466.21,467.81,464.2,467.81,7125.0,455.5868,457.1503,453.6226,457.1503,7125.0
2023-06-27 09:40:00,467.39,467.96,466.58,467.59,3200.0,456.7399,457.2969,455.9484,456.9353,3200.0
2023-06-27 09:50:00,468.2,468.27,467.44,467.8,5705.0,457.5314,457.5999,456.7888,457.1406,5705.0
2023-06-27 10:00:00,467.8,468.74,467.72,468.4,9042.0,457.1406,458.0591,457.0624,457.7269,9042.0
2023-06-27 10:10:00,468.0,469.14,467.81,468.89,4448.0,457.336,458.45,457.1503,458.2057,4448.0
2023-06-27 10:20:00,468.89,469.37,468.51,468.52,6600.0,458.2057,458.6748,457.8344,457.8442,6600.0
2023-06-27 10:30:00,468.18,468.22,467.12,467.84,7619.0,457.5119,457.551,456.4761,457.1797,7619.0
2023-06-27 10:40:00,467.75,467.92,465.49,465.6,15354.0,457.0917,457.2578,454.8832,454.9907,15354.0
2023-06-27 10:50:00,465.76,465.83,464.94,465.55,3084.0,455.147,455.2155,454.3457,454.9418,3084.0
2023-06-27 11:00:00,465.63,466.84,465.63,466.58,4765.0,455.02,456.2024,455.02,455.9484,4765.0
2023-06-27 11:10:00,466.58,467.11,466.06,467.11,2920.0,455.9484,456.4663,455.4402,456.4663,2920.0
2023-06-27 11:20:00,467.21,468.1,467.21,467.98,3205.0,456.564,457.4337,456.564,457.3165,3205.0
2023-06-27 11:30:00,468.32,469.26,467.95,467.95,6598.0,457.6487,458.5673,457.2871,457.2871,6598.0
2023-06-27 11:40:00,467.73,468.09,467.54,468.05,1704.0,457.0722,457.424,456.8865,457.3849,1704.0
2023-06-27 11:50:00,468.02,468.48,467.43,467.43,7970.0,457.3555,457.8051,456.779,456.779,7970.0
2023-06-27 12:00:00,467.33,467.73,467.31,467.31,1800.0,456.6813,457.0722,456.6617,456.6617,1800.0
2023-06-27 12:10:00,467.05,467.11,466.28,466.92,2713.0,456.4077,456.4663,455.6552,456.2806,2713.0
2023-06-27 12:20:00,467.17,467.57,466.55,467.12,8226.0,456.5249,456.9158,455.919,456.4761,8226.0
2023-06-27 12:30:00,466.96,467.15,466.58,467.11,2133.0,456.3197,456.5054,455.9484,456.4663,2133.0
2023-06-27 12:40:00,466.98,468.49,466.98,468.46,3314.0,456.3392,457.8148,456.3392,457.7855,3314.0
2023-06-27 12:50:00,468.45,469.08,467.92,467.92,6016.0,457.7758,458.3914,457.2578,457.2578,6016.0
2023-06-27 13:00:00,467.86,468.26,467.54,467.54,500.0,457.1992,457.5901,456.8865,456.8865,500.0
2023-06-27 13:10:00,467.31,468.12,467.31,468.03,3000.0,456.6617,457.4533,456.6617,457.3653,3000.0
2023-06-27 13:20:00,468.09,468.64,468.09,468.33,598.0,457.424,457.9614,457.424,457.6585,598.0
2023-06-27 13:30:00,468.55,469.0,468.55,469.0,3302.0,457.8735,458.3132,457.8735,458.3132,3302.0
2023-06-27 13:40:00,468.88,468.88,468.36,468.65,3106.0,458.196,458.196,457.6878,457.9712,3106.0
2023-06-27 13:50:00,468.52,469.22,468.43,468.53,3560.0,457.8442,458.5282,457.7562,457.8539,3560.0
2023-06-27 14:00:00,468.84,469.0,468.69,468.78,1700.0,458.1569,458.3132,458.0103,458.0982,1700.0
2023-06-27 14:10:00,468.69,469.12,468.47,468.75,5000.0,458.0103,458.4305,457.7953,458.0689,5000.0
2023-06-27 14:20:00,468.74,469.72,468.73,468.93,5791.0,458.0591,459.0168,458.0494,458.2448,5791.0
2023-06-27 14:30:00,469.0,469.4,468.52,468.52,3922.0,458.3132,458.7041,457.8442,457.8442,3922.0
2023-06-27 14:40:00,468.31,468.37,467.44,467.67,6496.0,457.6389,457.6976,456.7888,457.0135,6496.0
2023-06-27 14:50:00,467.45,467.58,466.4,466.63,5090.0,456.7985,456.9256,455.7725,455.9972,5090.0
2023-06-27 15:00:00,466.82,467.18,466.74,467.13,4984.0,456.1829,456.5347,456.1047,456.4858,4984.0
2023-06-27 15:10:00,466.91,466.91,465.9,465.98,5531.0,456.2708,456.2708,455.2839,455.362,5531.0
2023-06-27 15:20:00,466.0,466.54,465.69,466.07,13405.0,455.3816,455.9093,455.0786,455.45,13405.0
2023-06-27 15:30:00,465.98,466.2,464.63,464.81,13010.0,455.362,455.577,454.0428,454.2187,13010.0
2023-06-27 15:40:00,464.95,465.54,464.87,465.35,8229.0,454.3555,454.9321,454.2773,454.7464,8229.0
2023-06-27 15:50:00,465.55,465.6,464.2,465.07,38038.0,454.9418,454.9907,453.6226,454.4728,38038.0
2023-06-28 09:30:00,466.31,466.31,463.77,463.8,5657.0,455.6845,455.6845,453.2024,453.2317,5657.0
2023-06-28 09:40:00,463.7,463.7,461.24,461.24,821.0,453.134,453.134,450.73,450.73,821.0
2023-06-28 09:50:00,461.84,462.85,461.34,462.85,3380.0,451.3164,452.3034,450.8278,452.3034,3380.0
2023-06-28 10:00:00,462.22,463.64,461.96,463.64,3338.0,451.6877,453.0754,451.4336,453.0754,3338.0
2023-06-28 10:10:00,463.61,463.66,462.03,463.06,3229.0,453.046,453.0949,451.502,452.5086,3229.0
2023-06-28 10:20:00,463.06,463.07,461.29,461.96,4233.0,452.5086,452.5183,450.7789,451.4336,4233.0
2023-06-28 10:30:00,461.93,463.03,461.66,462.61,7965.0,451.4043,452.4793,451.1405,452.0688,7965.0
2023-06-28 10:40:00,462.65,462.65,461.76,462.13,1905.0,452.1079,452.1079,451.2382,451.5998,1905.0
2023-06-28 10:50:00,462.11,462.22,459.25,459.25,4020.0,451.5802,451.6877,448.7854,448.7854,4020.0
2023-06-28 11:00:00,459.39,461.11,459.3,460.94,2762.0,448.9222,450.603,448.8342,450.4369,2762.0
2023-06-28 11:10:00,460.72,461.52,459.26,460.34,33813.0,450.2219,451.0037,448.7952,449.8505,33813.0
2023-06-28 11:20:00,460.21,460.56,459.13,459.26,7170.0,449.7235,450.0655,448.6681,448.7952,7170.0
2023-06-28 11:30:00,459.36,460.3,458.81,459.65,14191.0,448.8929,449.8115,448.3554,449.1763,14191.0
2023-06-28 11:40:00,459.61,459.61,458.57,459.07,13574.0,449.1372,449.1372,448.1209,448.6095,13574.0
2023-06-28 11:50:00,458.81,459.13,456.93,458.54,46397.0,448.3554,448.6681,446.5183,448.0916,46397.0
2023-06-28 12:00:00,459.18,459.36,457.95,459.1,3000.0,448.717,448.8929,447.515,448.6388,3000.0
2023-06-28 12:10:00,459.28,462.12,458.83,462.12,7900.0,448.8147,451.59,448.375,451.59,7900.0
2023-06-28 12:20:00,461.78,462.56,460.16,460.37,11560.0,451.2577,452.02,449.6747,449.8799,11560.0
2023-06-28 12:30:00,460.19,461.03,459.3,460.64,4028.0,449.704,450.5248,448.8342,450.1437,4028.0
2023-06-28 12:40:00,460.18,461.58,460.13,461.44,8225.0,449.6942,451.0623,449.6453,450.9255,8225.0
2023-06-28 12:50:00,461.37,461.37,459.95,460.36,2001.0,450.8571,450.8571,449.4694,449.8701,2001.0
2023-06-28 13:00:00,460.36,460.4,459.7,459.97,1600.0,449.8701,449.9092,449.2251,449.489,1600.0
2023-06-28 13:10:00,459.83,460.65,459.72,460.31,3850.0,449.3522,450.1535,449.2447,449.8212,3850.0
2023-06-28 13:20:00,460.47,461.6,460.47,461.6,2400.0,449.9776,451.0818,449.9776,451.0818,2400.0
2023-06-28 13:30:00,461.91,461.92,461.29,461.53,1154.0,451.3848,451.3945,450.7789,451.0134,1154.0
2023-06-28 13:40:00,461.43,461.71,460.85,460.86,1499.0,450.9157,451.1893,450.3489,450.3587,1499.0
2023-06-28 13:50:00,460.31,460.89,460.24,460.51,3890.0,449.8212,450.388,449.7528,450.0167,3890.0
2023-06-28 14:00:00,460.36,460.56,459.62,459.65,4693.0,449.8701,450.0655,449.147,449.1763,4693.0
2023-06-28 14:10:00,459.57,460.71,459.27,460.58,5180.0,449.0981,450.2121,448.8049,450.0851,5180.0
2023-06-28 14:20:00,460.58,461.1,459.89,460.4,2505.0,450.0851,450.5932,449.4108,449.9092,2505.0
2023-06-28 14:30:00,460.35,460.49,459.92,460.25,6287.0,449.8603,449.9971,449.4401,449.7626,6287.0
2023-06-28 14:40:00,460.37,460.52,459.22,459.29,3990.0,449.8799,450.0264,448.7561,448.8245,3990.0
2023-06-28 14:50:00,459.25,460.43,459.16,460.41,8848.0,448.7854,449.9385,448.6974,449.919,8848.0
2023-06-28 15:00:00,460.24,460.26,459.33,460.14,5419.0,449.7528,449.7724,448.8636,449.6551,5419.0
2023-06-28 15:10:00,460.27,461.28,460.26,461.28,7450.0,449.7821,450.7691,449.7724,450.7691,7450.0
2023-06-28 15:20:00,461.46,461.89,460.92,461.55,6290.0,450.945,451.3652,450.4173,451.033,6290.0
2023-06-28 15:30:00,461.35,461.8,460.88,461.8,9605.0,450.8375,451.2773,450.3782,451.2773,9605.0
2023-06-28 15:40:00,461.65,462.52,461.57,461.75,14587.0,451.1307,451.9809,451.0525,451.2284,14587.0
2023-06-28 15:50:00,461.68,463.34,461.67,463.34,45618.0,451.16,452.7822,451.1502,452.7822,45618.0
2023-06-29 09:30:00,464.57,469.98,463.86,469.86,12049.0,453.9842,459.2709,453.2903,459.1536,12049.0
2023-06-29 09:40:00,469.31,470.7,466.59,470.46,12534.0,458.6162,459.9745,455.9581,459.74,12534.0
2023-06-29 09:50:00,469.94,470.63,469.17,469.54,7601.0,459.2318,459.9061,458.4793,458.8409,7601.0
2023-06-29 10:00:00,469.54,469.54,465.51,466.3,14052.0,458.8409,458.8409,454.9027,455.6747,14052.0
2023-06-29 10:10:00,465.65,467.61,465.44,467.22,10333.0,455.0396,456.9549,454.8343,456.5738,10333.0
2023-06-29 10:20:00,467.21,468.07,465.95,467.55,22021.0,456.564,457.4044,455.3327,456.8963,22021.0
2023-06-29 10:30:00,467.73,468.66,467.0,467.71,7072.0,457.0722,457.981,456.3588,457.0526,7072.0
2023-06-29 10:40:00,468.14,468.14,465.59,466.29,11219.0,457.4728,457.4728,454.9809,455.665,11219.0
2023-06-29 10:50:00,466.24,467.03,465.96,466.33,12730.0,455.6161,456.3881,455.3425,455.7041,12730.0
2023-06-29 11:00:00,466.46,467.38,466.41,467.18,6641.0,455.8311,456.7301,455.7822,456.5347,6641.0
2023-06-29 11:10:00,467.24,467.65,466.65,466.65,7648.0,456.5933,456.994,456.0168,456.0168,7648.0
2023-06-29 11:20:00,467.0,468.01,466.67,467.54,10325.0,456.3588,457.3458,456.0363,456.8865,10325.0
2023-06-29 11:30:00,467.74,467.79,466.74,467.0,3006.0,457.0819,457.1308,456.1047,456.3588,3006.0
2023-06-29 11:40:00,467.03,467.1,466.37,466.44,3748.0,456.3881,456.4565,455.7431,455.8116,3748.0
2023-06-29 11:50:00,466.55,467.19,466.31,466.7,6443.0,455.919,456.5445,455.6845,456.0656,6443.0
2023-06-29 12:00:00,467.04,467.32,466.36,466.85,21726.0,456.3979,456.6715,455.7334,456.2122,21726.0
2023-06-29 12:10:00,466.85,467.03,465.33,467.03,9281.0,456.2122,456.3881,454.7268,456.3881,9281.0
2023-06-29 12:20:00,467.23,467.26,466.25,466.25,4781.0,456.5836,456.6129,455.6259,455.6259,4781.0
2023-06-29 12:30:00,466.39,466.88,466.11,466.62,2919.0,455.7627,456.2415,455.4891,455.9875,2919.0
2023-06-29 12:40:00,466.34,466.55,465.71,465.85,13770.0,455.7138,455.919,455.0982,455.235,13770.0
2023-06-29 12:50:00,465.8,466.12,464.41,464.41,5084.0,455.1861,455.4988,453.8278,453.8278,5084.0
2023-06-29 13:00:00,465.01,465.01,463.03,463.99,5471.0,454.4141,454.4141,452.4793,453.4174,5471.0
2023-06-29 13:10:00,464.14,464.21,463.32,463.9,2679.0,453.564,453.6324,452.7626,453.3294,2679.0
2023-06-29 13:20:00,464.02,464.87,463.4,463.4,6216.0,453.4467,454.2773,452.8408,452.8408,6216.0
2023-06-29 13:30:00,464.08,464.15,463.54,463.66,1854.0,453.5053,453.5737,452.9776,453.0949,1854.0
2023-06-29 13:40:00,463.88,463.96,462.9,463.28,3864.0,453.3099,453.3881,452.3522,452.7236,3864.0
2023-06-29 13:50:00,463.48,463.98,462.23,462.24,2100.0,452.919,453.4076,451.6975,451.7073,2100.0
2023-06-29 14:00:00,462.17,462.3,461.1,461.69,3826.0,451.6388,451.7659,450.5932,451.1698,3826.0
2023-06-29 14:10:00,461.82,462.33,461.32,461.93,4134.0,451.2968,451.7952,450.8082,451.4043,4134.0
2023-06-29 14:20:00,462.4,462.73,461.77,462.11,4095.0,451.8636,452.1861,451.248,451.5802,4095.0
2023-06-29 14:30:00,461.82,461.88,460.88,460.88,2970.0,451.2968,451.3555,450.3782,450.3782,2970.0
2023-06-29 14:40:00,460.88,461.73,460.63,461.31,8280.0,450.3782,451.2089,450.1339,450.7984,8280.0
2023-06-29 14:50:00,461.45,461.71,461.02,461.67,8960.0,450.9353,451.1893,450.5151,451.1502,8960.0
2023-06-29 15:00:00,462.3,462.89,461.85,462.55,4213.0,451.7659,452.3424,451.3261,452.0102,4213.0
2023-06-29 15:10:00,462.46,462.83,461.56,461.92,17505.0,451.9222,452.2838,451.0427,451.3945,17505.0
2023-06-29 15:20:00,461.98,462.42,461.66,461.82,5954.0,451.4532,451.8832,451.1405,451.2968,5954.0
2023-06-29 15:30:00,461.81,462.02,460.86,461.08,14419.0,451.2871,451.4923,450.3587,450.5737,14419.0
2023-06-29 15:40:00,461.11,461.4,460.42,460.95,25194.0,450.603,450.8864,449.9287,450.4466,25194.0
2023-06-29 15:50:00,461.17,462.29,460.82,462.07,65994.0,450.6616,451.7561,450.3196,451.5411,65994.0
2023-06-30 09:30:00,466.34,468.51,462.43,466.87,15725.0,455.7138,457.8344,451.8929,456.2318,15725.0
2023-06-30 09:40:00,466.99,468.3,466.58,467.9,7906.0,456.349,457.6292,455.9484,457.2383,7906.0
2023-06-30 09:50:00,467.45,467.45,465.16,465.16,3200.0,456.7985,456.7985,454.5607,454.5607,3200.0
2023-06-30 10:00:00,462.96,468.13,462.95,467.16,11244.0,452.4108,457.463,452.4011,456.5151,11244.0
2023-06-30 10:10:00,467.7,467.74,466.07,466.39,30704.0,457.0428,457.0819,455.45,455.7627,30704.0
2023-06-30 10:20:00,466.39,467.48,465.79,466.19,48662.0,455.7627,456.8279,455.1764,455.5672,48662.0
2023-06-30 10:30:00,466.22,467.75,466.22,467.12,11669.0,455.5966,457.0917,455.5966,456.4761,11669.0
2023-06-30 10:40:00,467.11,467.25,465.22,465.27,10877.0,456.4663,456.6031,454.6194,454.6682,10877.0
2023-06-30 10:50:00,465.18,466.88,465.17,466.65,4601.0,454.5803,456.2415,454.5705,456.0168,4601.0
2023-06-30 11:00:00,466.69,467.75,465.52,466.63,19465.0,456.0559,457.0917,454.9125,455.9972,19465.0
2023-06-30 11:10:00,466.8,468.83,466.58,468.83,31745.0,456.1633,458.1471,455.9484,458.1471,31745.0
2023-06-30 11:20:00,468.99,470.29,468.24,469.33,4300.0,458.3034,459.5738,457.5705,458.6357,4300.0
2023-06-30 11:30:00,469.68,470.79,469.66,470.78,1300.0,458.9777,460.0624,458.9582,460.0527,1300.0
2023-06-30 11:40:00,470.94,470.94,470.26,470.32,2540.0,460.209,460.209,459.5445,459.6031,2540.0
2023-06-30 11:50:00,470.57,471.96,469.92,471.96,4209.0,459.8474,461.2058,459.2123,461.2058,4209.0
2023-06-30 12:00:00,472.39,472.39,471.56,472.06,4437.0,461.626,461.626,460.8149,461.3035,4437.0
2023-06-30 12:10:00,472.0,473.35,472.0,473.35,6530.0,461.2449,462.5641,461.2449,462.5641,6530.0
2023-06-30 12:20:00,473.34,473.42,472.21,472.21,1625.0,462.5543,462.6325,461.4501,461.4501,1625.0
2023-06-30 12:30:00,472.21,472.21,471.01,472.06,4689.0,461.4501,461.4501,460.2774,461.3035,4689.0
2023-06-30 12:40:00,472.12,472.12,471.33,471.71,600.0,461.3621,461.3621,460.5901,460.9615,600.0
2023-06-30 12:50:00,471.85,472.52,471.85,472.23,819.0,461.0983,461.753,461.0983,461.4696,819.0
2023-06-30 13:00:00,471.85,472.44,471.72,472.44,900.0,461.0983,461.6748,460.9712,461.6748,900.0
2023-06-30 13:10:00,472.06,472.06,471.46,471.47,1040.0,461.3035,461.3035,460.7172,460.7269,1040.0
2023-06-30 13:20:00,471.45,472.07,471.37,472.06,3257.0,460.7074,461.3133,460.6292,461.3035,3257.0
2023-06-30 13:30:00,472.19,473.77,472.19,472.8,3015.0,461.4305,462.9745,461.4305,462.0266,3015.0
2023-06-30 13:40:00,472.99,473.23,472.8,473.11,1803.0,462.2123,462.4468,462.0266,462.3296,1803.0
2023-06-30 13:50:00,472.85,472.96,472.4,472.55,2000.0,462.0755,462.183,461.6357,461.7823,2000.0
2023-06-30 14:00:00,472.85,473.2,472.82,473.04,839.0,462.0755,462.4175,462.0462,462.2612,839.0
2023-06-30 14:10:00,472.59,472.75,472.3,472.65,1200.0,461.8214,461.9778,461.538,461.88,1200.0
2023-06-30 14:20:00,472.16,472.49,471.97,472.49,2167.0,461.4012,461.7237,461.2155,461.7237,2167.0
2023-06-30 14:30:00,472.89,472.89,471.92,472.74,1543.0,462.1146,462.1146,461.1667,461.968,1543.0
2023-06-30 14:40:00,472.73,473.08,472.14,472.28,2403.0,461.9582,462.3003,461.3817,461.5185,2403.0
2023-06-30 14:50:00,472.18,472.46,471.66,472.28,2589.0,461.4208,461.6944,460.9126,461.5185,2589.0
2023-06-30 15:00:00,471.61,471.82,471.61,471.82,200.0,460.8637,461.069,460.8637,461.069,200.0
2023-06-30 15:10:00,471.55,472.45,471.55,471.7,2376.0,460.8051,461.6846,460.8051,460.9517,2376.0
2023-06-30 15:20:00,471.51,471.67,471.14,471.38,1626.0,460.766,460.9224,460.4045,460.639,1626.0
2023-06-30 15:30:00,471.17,471.53,470.89,471.27,5010.0,460.4338,460.7856,460.1602,460.5315,5010.0
2023-06-30 15:40:00,471.24,471.58,470.46,471.09,7036.0,460.5022,460.8344,459.74,460.3556,7036.0
2023-06-30 15:50:00,471.34,471.38,469.15,469.28,33889.0,460.5999,460.639,458.4598,458.5868,33889.0
2023-07-03 09:30:00,468.49,470.16,465.78,465.78,13805.0,457.8148,459.4468,455.1666,455.1666,13805.0
2023-07-03 09:40:00,466.5,469.3,464.5,467.02,10325.0,455.8702,458.6064,453.9158,456.3783,10325.0
2023-07-03 09:50:00,468.2,471.44,467.61,471.13,3213.0,457.5314,460.6976,456.9549,460.3947,3213.0
2023-07-03 10:00:00,470.24,471.45,470.0,471.45,4100.0,459.525,460.7074,459.2904,460.7074,4100.0
2023-07-03 10:10:00,471.0,471.32,470.0,470.0,4243.0,460.2676,460.5804,459.2904,459.2904,4243.0
2023-07-03 10:20:00,470.14,471.01,469.73,470.51,3200.0,459.4272,460.2774,459.0266,459.7888,3200.0
2023-07-03 10:30:00,470.33,471.14,470.08,470.98,1900.0,459.6129,460.4045,459.3686,460.2481,1900.0
2023-07-03 10:40:00,470.7,470.9,470.02,470.45,2339.0,459.9745,460.1699,459.31,459.7302,2339.0
2023-07-03 10:50:00,470.47,471.5,470.36,470.94,3354.0,459.7497,460.7563,459.6422,460.209,3354.0
2023-07-03 11:00:00,470.79,471.36,470.19,471.36,4539.0,460.0624,460.6194,459.4761,460.6194,4539.0
2023-07-03 11:10:00,471.48,472.09,471.43,472.04,3561.0,460.7367,461.3328,460.6878,461.2839,3561.0
2023-07-03 11:20:00,472.04,472.86,471.72,472.3,4051.0,461.2839,462.0853,460.9712,461.538,4051.0
2023-07-03 11:30:00,472.2,472.2,471.23,471.26,2294.0,461.4403,461.4403,460.4924,460.5217,2294.0
2023-07-03 11:40:00,470.71,470.87,469.96,469.98,2706.0,459.9843,460.1406,459.2513,459.2709,2706.0
2023-07-03 11:50:00,469.66,470.7,469.56,469.82,2843.0,458.9582,459.9745,458.8605,459.1145,2843.0
2023-07-03 12:00:00,470.0,470.48,470.0,470.38,1000.0,459.2904,459.7595,459.2904,459.6618,1000.0
2023-07-03 12:10:00,470.22,470.22,469.98,470.18,3509.0,459.5054,459.5054,459.2709,459.4663,3509.0
2023-07-03 12:20:00,470.33,470.52,469.48,470.08,6550.0,459.6129,459.7986,458.7823,459.3686,6550.0
2023-07-03 12:30:00,470.15,470.52,469.94,470.52,4458.0,459.437,459.7986,459.2318,459.7986,4458.0
2023-07-03 12:40:00,470.58,470.63,469.91,470.32,2921.0,459.8572,459.9061,459.2025,459.6031,2921.0
2023-07-03 12:50:00,470.5,472.93,470.3,472.66,15983.0,459.779,462.1537,459.5836,461.8898,15983.0
2023-07-05 09:30:00,467.82,470.79,466.8,470.79,11180.0,457.1601,460.0624,456.1633,460.0624,11180.0
2023-07-05 09:40:00,470.77,471.34,468.53,468.53,4555.0,460.0429,460.5999,457.8539,457.8539,4555.0
2023-07-05 09:50:00,469.33,469.91,468.61,469.05,4338.0,458.6357,459.2025,457.9321,458.3621,4338.0
2023-07-05 10:00:00,469.01,470.47,468.04,468.05,3534.0,458.323,459.7497,457.3751,457.3849,3534.0
2023-07-05 10:10:00,467.97,468.4,466.96,468.4,6069.0,457.3067,457.7269,456.3197,457.7269,6069.0
2023-07-05 10:20:00,467.71,467.93,465.98,466.38,8812.0,457.0526,457.2676,455.362,455.7529,8812.0
2023-07-05 10:30:00,466.52,468.6,466.5,468.6,2700.0,455.8897,457.9223,455.8702,457.9223,2700.0
2023-07-05 10:40:00,468.55,468.85,467.16,467.28,4717.0,457.8735,458.1666,456.5151,456.6324,4717.0
2023-07-05 10:50:00,467.29,467.75,466.75,467.71,4212.0,456.6422,457.0917,456.1145,457.0526,4212.0
2023-07-05 11:00:00,467.72,469.13,467.71,468.49,4269.0,457.0624,458.4403,457.0526,457.8148,4269.0
2023-07-05 11:10:00,468.38,468.75,467.89,467.98,6441.0,457.7073,458.0689,457.2285,457.3165,6441.0
2023-07-05 11:20:00,468.26,470.61,467.93,470.61,6820.0,457.5901,459.8865,457.2676,459.8865,6820.0
2023-07-05 11:30:00,470.69,470.9,469.73,470.21,10998.0,459.9647,460.1699,459.0266,459.4956,10998.0
2023-07-05 11:40:00,470.53,471.88,469.41,471.55,5273.0,459.8084,461.1276,458.7139,460.8051,5273.0
2023-07-05 11:50:00,471.09,471.6,470.37,470.37,3814.0,460.3556,460.854,459.652,459.652,3814.0
2023-07-05 12:00:00,470.07,470.81,470.07,470.74,1786.0,459.3588,460.082,459.3588,460.0136,1786.0
2023-07-05 12:10:00,470.69,471.49,470.68,470.75,1553.0,459.9647,460.7465,459.9549,460.0233,1553.0
2023-07-05 12:20:00,470.73,471.0,470.58,470.75,2417.0,460.0038,460.2676,459.8572,460.0233,2417.0
2023-07-05 12:30:00,470.76,470.95,470.03,470.06,3300.0,460.0331,460.2188,459.3197,459.3491,3300.0
2023-07-05 12:40:00,470.07,470.29,469.38,469.5,2348.0,459.3588,459.5738,458.6846,458.8018,2348.0
2023-07-05 12:50:00,469.63,470.26,469.36,470.0,2896.0,458.9289,459.5445,458.665,459.2904,2896.0
2023-07-05 13:00:00,469.7,469.99,468.89,469.03,3830.0,458.9973,459.2807,458.2057,458.3425,3830.0
2023-07-05 13:10:00,469.0,470.15,468.95,470.15,8170.0,458.3132,459.437,458.2644,459.437,8170.0
2023-07-05 13:20:00,470.08,471.31,469.91,471.07,3714.0,459.3686,460.5706,459.2025,460.3361,3714.0
2023-07-05 13:30:00,471.45,471.45,470.31,470.31,2794.0,460.7074,460.7074,459.5934,459.5934,2794.0
2023-07-05 13:40:00,470.96,471.34,470.31,470.44,1705.0,460.2286,460.5999,459.5934,459.7204,1705.0
2023-07-05 13:50:00,470.55,470.79,470.17,470.79,1307.0,459.8279,460.0624,459.4566,460.0624,1307.0
2023-07-05 14:00:00,470.22,471.1,470.22,470.46,2929.0,459.5054,460.3654,459.5054,459.74,2929.0
2023-07-05 14:10:00,470.41,470.74,469.86,470.01,4119.0,459.6911,460.0136,459.1536,459.3002,4119.0
2023-07-05 14:20:00,470.0,471.39,469.91,471.39,4700.0,459.2904,460.6488,459.2025,460.6488,4700.0
2023-07-05 14:30:00,471.37,471.9,470.76,471.82,2567.0,460.6292,461.1471,460.0331,461.069,2567.0
2023-07-05 14:40:00,471.72,472.76,471.71,472.52,3100.0,460.9712,461.9875,460.9615,461.753,3100.0
2023-07-05 14:50:00,472.61,473.91,472.6,473.91,7081.0,461.841,463.1113,461.8312,463.1113,7081.0
2023-07-05 15:00:00,473.8,474.53,472.94,473.59,8632.0,463.0038,463.7172,462.1634,462.7986,8632.0
2023-07-05 15:10:00,473.28,473.83,472.53,473.34,4676.0,462.4957,463.0332,461.7628,462.5543,4676.0
2023-07-05 15:20:00,473.5,474.17,473.02,473.02,5469.0,462.7107,463.3654,462.2416,462.2416,5469.0
2023-07-05 15:30:00,473.43,473.45,472.84,473.3,9123.0,462.6423,462.6618,462.0657,462.5152,9123.0
2023-07-05 15:40:00,472.96,473.5,472.47,473.5,10234.0,462.183,462.7107,461.7042,462.7107,10234.0
2023-07-05 15:50:00,473.21,473.73,472.9,473.49,33728.0,462.4273,462.9354,462.1244,462.7009,33728.0
2023-07-06 09:30:00,466.01,468.75,465.19,465.83,9871.0,455.3914,458.0689,454.59,455.2155,9871.0
2023-07-06 09:40:00,465.81,466.44,464.01,466.18,9286.0,455.1959,455.8116,453.4369,455.5575,9286.0
2023-07-06 09:50:00,466.33,466.5,465.21,466.5,4560.0,455.7041,455.8702,454.6096,455.8702,4560.0
2023-07-06 10:00:00,466.5,466.5,464.33,465.07,8946.0,455.8702,455.8702,453.7496,454.4728,8946.0
2023-07-06 10:10:00,464.99,465.95,464.76,465.58,8612.0,454.3946,455.3327,454.1698,454.9711,8612.0
2023-07-06 10:20:00,465.38,466.45,464.97,465.92,5915.0,454.7757,455.8213,454.375,455.3034,5915.0
2023-07-06 10:30:00,465.91,465.91,464.88,465.65,9694.0,455.2936,455.2936,454.2871,455.0396,9694.0
2023-07-06 10:40:00,465.25,465.59,463.75,465.25,7849.0,454.6487,454.9809,453.1828,454.6487,7849.0
2023-07-06 10:50:00,464.77,465.47,463.94,463.95,5856.0,454.1796,454.8637,453.3685,453.3783,5856.0
2023-07-06 11:00:00,464.23,465.27,464.09,464.88,3224.0,453.6519,454.6682,453.5151,454.2871,3224.0
2023-07-06 11:10:00,464.49,465.36,464.43,465.21,3106.0,453.906,454.7562,453.8474,454.6096,3106.0
2023-07-06 11:20:00,465.71,466.34,465.23,465.8,3242.0,455.0982,455.7138,454.6291,455.1861,3242.0
2023-07-06 11:30:00,465.78,466.46,465.78,466.03,3319.0,455.1666,455.8311,455.1666,455.4109,3319.0
2023-07-06 11:40:00,466.1,466.59,465.24,466.59,4124.0,455.4793,455.9581,454.6389,455.9581,4124.0
2023-07-06 11:50:00,466.76,467.45,466.47,467.45,1525.0,456.1243,456.7985,455.8409,456.7985,1525.0
2023-07-06 12:00:00,467.15,467.5,466.56,466.78,3885.0,456.5054,456.8474,455.9288,456.1438,3885.0
2023-07-06 12:10:00,466.81,466.81,465.61,465.95,3697.0,456.1731,456.1731,455.0005,455.3327,3697.0
2023-07-06 12:20:00,465.52,465.95,465.42,465.86,1808.0,454.9125,455.3327,454.8148,455.2448,1808.0
2023-07-06 12:30:00,465.91,466.43,465.73,466.28,2600.0,455.2936,455.8018,455.1177,455.6552,2600.0
2023-07-06 12:40:00,466.32,467.07,466.32,466.96,1775.0,455.6943,456.4272,455.6943,456.3197,1775.0
2023-07-06 12:50:00,466.86,466.94,466.8,466.8,600.0,456.222,456.3002,456.1633,456.1633,600.0
2023-07-06 13:00:00,467.1,467.84,467.09,467.2,2000.0,456.4565,457.1797,456.4467,456.5542,2000.0
2023-07-06 13:10:00,467.0,467.5,467.0,467.3,1800.0,456.3588,456.8474,456.3588,456.652,1800.0
2023-07-06 13:20:00,467.09,467.32,466.49,466.54,1888.0,456.4467,456.6715,455.8604,455.9093,1888.0
2023-07-06 13:30:00,466.62,467.75,466.6,467.54,2000.0,455.9875,457.0917,455.9679,456.8865,2000.0
2023-07-06 13:40:00,468.1,468.1,467.64,467.84,1866.0,457.4337,457.4337,456.9842,457.1797,1866.0
2023-07-06 13:50:00,467.74,467.74,467.19,467.4,1700.0,457.0819,457.0819,456.5445,456.7497,1700.0
2023-07-06 14:00:00,467.37,468.26,467.2,468.21,2673.0,456.7204,457.5901,456.5542,457.5412,2673.0
2023-07-06 14:10:00,468.0,468.29,466.95,467.18,2444.0,457.336,457.6194,456.3099,456.5347,2444.0
2023-07-06 14:20:00,467.31,467.32,466.77,467.01,2000.0,456.6617,456.6715,456.134,456.3686,2000.0
2023-07-06 14:30:00,467.22,468.27,467.18,468.27,2952.0,456.5738,457.5999,456.5347,457.5999,2952.0
2023-07-06 14:40:00,468.52,468.7,468.22,468.52,3007.0,457.8442,458.0201,457.551,457.8442,3007.0
2023-07-06 14:50:00,468.4,469.3,468.4,469.13,3308.0,457.7269,458.6064,457.7269,458.4403,3308.0
2023-07-06 15:00:00,469.35,469.35,467.44,467.53,13564.0,458.6552,458.6552,456.7888,456.8767,13564.0
2023-07-06 15:10:00,467.9,467.9,466.78,467.53,8736.0,457.2383,457.2383,456.1438,456.8767,8736.0
2023-07-06 15:20:00,467.77,467.87,467.24,467.56,6521.0,457.1112,457.209,456.5933,456.906,6521.0
2023-07-06 15:30:00,467.47,468.4,467.34,468.0,21176.0,456.8181,457.7269,456.691,457.336,21176.0
2023-07-06 15:40:00,467.91,469.25,467.83,468.19,21523.0,457.2481,458.5575,457.1699,457.5217,21523.0
2023-07-06 15:50:00,468.49,470.2,468.33,469.59,58273.0,457.8148,459.4859,457.6585,458.8898,58273.0
2023-07-07 09:30:00,467.22,473.34,466.91,471.29,8328.0,456.5738,462.5543,456.2708,460.551,8328.0
2023-07-07 09:40:00,470.65,472.63,470.65,472.56,5013.0,459.9256,461.8605,459.9256,461.7921,5013.0
2023-07-07 09:50:00,472.97,473.75,472.97,473.12,2745.0,462.1928,462.955,462.1928,462.3393,2745.0
2023-07-07 10:00:00,473.5,473.51,470.66,471.38,9851.0,462.7107,462.7205,459.9354,460.639,9851.0
2023-07-07 10:10:00,471.61,471.81,470.42,471.17,3159.0,460.8637,461.0592,459.7009,460.4338,3159.0
2023-07-07 10:20:00,471.15,471.15,470.48,470.48,1751.0,460.4142,460.4142,459.7595,459.7595,1751.0
2023-07-07 10:30:00,470.5,471.09,469.71,470.86,7242.0,459.779,460.3556,459.007,460.1308,7242.0
2023-07-07 10:40:00,471.15,471.24,470.48,470.8,1800.0,460.4142,460.5022,459.7595,460.0722,1800.0
2023-07-07 10:50:00,470.58,470.58,469.85,470.54,3886.0,459.8572,459.8572,459.1439,459.8181,3886.0
2023-07-07 11:00:00,470.04,470.4,469.1,469.73,5208.0,459.3295,459.6813,458.4109,459.0266,5208.0
2023-07-07 11:10:00,469.89,470.22,469.87,469.97,1100.0,459.1829,459.5054,459.1634,459.2611,1100.0
2023-07-07 11:20:00,469.99,470.44,469.72,469.72,3283.0,459.2807,459.7204,459.0168,459.0168,3283.0
2023-07-07 11:30:00,469.88,471.37,469.71,470.99,2811.0,459.1732,460.6292,459.007,460.2579,2811.0
2023-07-07 11:40:00,470.99,470.99,470.3,470.6,2602.0,460.2579,460.2579,459.5836,459.8768,2602.0
2023-07-07 11:50:00,470.44,470.78,469.99,470.78,968.0,459.7204,460.0527,459.2807,460.0527,968.0
2023-07-07 12:00:00,470.56,470.66,470.41,470.54,954.0,459.8377,459.9354,459.6911,459.8181,954.0
2023-07-07 12:10:00,470.92,471.83,470.55,471.82,9363.0,460.1895,461.0787,459.8279,461.069,9363.0
2023-07-07 12:20:00,471.97,473.72,471.96,473.45,4004.0,461.2155,462.9257,461.2058,462.6618,4004.0
2023-07-07 12:30:00,473.47,474.8,473.46,474.77,2393.0,462.6814,463.9811,462.6716,463.9517,2393.0
2023-07-07 12:40:00,474.74,474.82,473.95,474.28,1700.0,463.9224,464.0006,463.1504,463.4729,1700.0
2023-07-07 12:50:00,474.55,474.61,474.21,474.27,1006.0,463.7368,463.7954,463.4045,463.4631,1006.0
2023-07-07 13:00:00,474.34,475.17,474.34,474.68,1450.0,463.5315,464.3426,463.5315,463.8638,1450.0
2023-07-07 13:10:00,474.3,474.3,474.12,474.12,220.0,463.4925,463.4925,463.3166,463.3166,220.0
2023-07-07 13:20:00,474.26,474.46,474.26,474.46,200.0,463.4534,463.6488,463.4534,463.6488,200.0
2023-07-07 13:30:00,474.49,474.57,473.35,473.65,1218.0,463.6781,463.7563,462.5641,462.8573,1218.0
2023-07-07 13:40:00,473.92,474.07,473.65,473.97,1001.0,463.1211,463.2677,462.8573,463.17,1001.0
2023-07-07 13:50:00,473.56,473.82,473.08,473.08,600.0,462.7693,463.0234,462.3003,462.3003,600.0
2023-07-07 14:00:00,473.18,473.43,473.08,473.26,1714.0,462.398,462.6423,462.3003,462.4761,1714.0
2023-07-07 14:10:00,473.06,473.49,473.06,473.49,636.0,462.2807,462.7009,462.2807,462.7009,636.0
2023-07-07 14:20:00,473.54,474.84,473.53,474.73,1400.0,462.7498,464.0201,462.74,463.9127,1400.0
2023-07-07 14:30:00,474.49,474.49,473.8,473.91,3124.0,463.6781,463.6781,463.0038,463.1113,3124.0
2023-07-07 14:40:00,474.09,475.03,473.98,474.94,3614.0,463.2872,464.2058,463.1797,464.1179,3614.0
2023-07-07 14:50:00,474.86,474.86,474.14,474.17,1733.0,464.0397,464.0397,463.3361,463.3654,1733.0
2023-07-07 15:00:00,473.88,474.46,473.66,474.46,3606.0,463.082,463.6488,462.867,463.6488,3606.0
2023-07-07 15:10:00,474.3,474.84,474.05,474.06,5355.0,463.4925,464.0201,463.2481,463.2579,5355.0
2023-07-07 15:20:00,473.91,473.91,473.41,473.5,1200.0,463.1113,463.1113,462.6227,462.7107,1200.0
2023-07-07 15:30:00,473.65,474.2,473.6,473.87,8445.0,462.8573,463.3947,462.8084,463.0722,8445.0
2023-07-07 15:40:00,473.85,473.87,472.77,472.77,9403.0,463.0527,463.0722,461.9973,461.9973,9403.0
2023-07-07 15:50:00,473.04,473.21,471.57,471.76,27544.0,462.2612,462.4273,460.8247,461.0103,27544.0
2023-07-10 09:30:00,471.39,474.18,468.54,472.55,76427.0,460.6488,463.3752,457.8637,461.7823,76427.0
2023-07-10 09:40:00,472.32,476.19,472.0,475.24,47485.0,461.5576,465.3394,461.2449,464.411,47485.0
2023-07-10 09:50:00,475.24,476.44,473.93,476.25,25276.0,464.411,465.5837,463.1309,465.398,25276.0
2023-07-10 10:00:00,476.44,477.11,474.05,475.23,31572.0,465.5837,466.2384,463.2481,464.4013,31572.0
2023-07-10 10:10:00,475.23,475.79,473.47,474.53,30261.0,464.4013,464.9485,462.6814,463.7172,30261.0
2023-07-10 10:20:00,474.7,475.15,472.93,473.35,36785.0,463.8833,464.3231,462.1537,462.5641,36785.0
2023-07-10 10:30:00,472.98,474.02,472.76,474.02,8117.0,462.2025,463.2188,461.9875,463.2188,8117.0
2023-07-10 10:40:00,473.87,475.71,473.53,474.92,28484.0,463.0722,464.8703,462.74,464.0983,28484.0
2023-07-10 10:50:00,474.83,475.45,474.39,474.73,16441.0,464.0104,464.6162,463.5804,463.9127,16441.0
2023-07-10 11:00:00,474.74,474.91,473.15,473.15,4334.0,463.9224,464.0886,462.3687,462.3687,4334.0
2023-07-10 11:10:00,473.62,473.63,472.91,472.95,6096.0,462.8279,462.8377,462.1341,462.1732,6096.0
2023-07-10 11:20:00,473.0,474.49,472.8,474.49,11358.0,462.2221,463.6781,462.0266,463.6781,11358.0
2023-07-10 11:30:00,474.62,474.97,473.94,473.94,2247.0,463.8052,464.1472,463.1407,463.1407,2247.0
2023-07-10 11:40:00,474.48,474.48,473.18,473.47,5816.0,463.6684,463.6684,462.398,462.6814,5816.0
2023-07-10 11:50:00,473.45,475.0,473.45,474.7,6440.0,462.6618,464.1765,462.6618,463.8833,6440.0
2023-07-10 12:00:00,474.46,475.57,473.74,475.37,10486.0,463.6488,464.7335,462.9452,464.5381,10486.0
2023-07-10 12:10:00,475.37,476.48,475.37,476.36,4665.0,464.5381,465.6228,464.5381,465.5055,4665.0
2023-07-10 12:20:00,476.72,477.76,476.24,477.76,14014.0,465.8573,466.8736,465.3882,466.8736,14014.0
2023-07-10 12:30:00,477.8,478.34,477.72,478.08,2712.0,466.9127,467.4404,466.8345,467.1863,2712.0
2023-07-10 12:40:00,477.9,479.12,477.9,479.12,1202.0,467.0104,468.2026,467.0104,468.2026,1202.0
2023-07-10 12:50:00,479.52,479.78,479.36,479.78,1200.0,468.5935,468.8476,468.4372,468.8476,1200.0
2023-07-10 13:00:00,480.19,480.5,480.0,480.21,2747.0,469.2482,469.5512,469.0626,469.2678,2747.0
2023-07-10 13:10:00,480.06,480.25,479.77,480.25,4680.0,469.1212,469.3069,468.8378,469.3069,4680.0
2023-07-10 13:20:00,480.46,480.92,480.44,480.92,1556.0,469.5121,469.9616,469.4925,469.9616,1556.0
2023-07-10 13:30:00,480.87,480.93,479.74,480.69,4114.0,469.9127,469.9714,468.8085,469.7368,4114.0
2023-07-10 13:40:00,480.77,481.0,480.0,480.38,2200.0,469.815,470.0398,469.0626,469.4339,2200.0
2023-07-10 13:50:00,480.56,480.69,479.73,479.99,1801.0,469.6098,469.7368,468.7987,469.0528,1801.0
2023-07-10 14:00:00,479.99,480.4,479.05,479.87,6829.0,469.0528,469.4535,468.1342,468.9355,6829.0
2023-07-10 14:10:00,479.82,479.94,479.28,479.41,2584.0,468.8867,469.0039,468.359,468.486,2584.0
2023-07-10 14:20:00,479.01,480.29,479.01,480.29,3506.0,468.0951,469.346,468.0951,469.346,3506.0
2023-07-10 14:30:00,480.28,480.42,479.83,480.28,3500.0,469.3362,469.473,468.8964,469.3362,3500.0
2023-07-10 14:40:00,480.28,480.29,479.94,480.24,2564.0,469.3362,469.346,469.0039,469.2971,2564.0
2023-07-10 14:50:00,480.32,480.83,479.88,480.0,4618.0,469.3753,469.8737,468.9453,469.0626,4618.0
2023-07-10 15:00:00,480.02,480.44,479.75,479.89,3449.0,469.0821,469.4925,468.8183,468.9551,3449.0
2023-07-10 15:10:00,479.84,480.06,479.31,479.31,3825.0,468.9062,469.1212,468.3883,468.3883,3825.0
2023-07-10 15:20:00,479.35,480.35,479.35,480.29,5039.0,468.4274,469.4046,468.4274,469.346,5039.0
2023-07-10 15:30:00,480.29,480.29,479.87,480.0,7095.0,469.346,469.346,468.9355,469.0626,7095.0
2023-07-10 15:40:00,479.97,480.05,479.28,479.59,11224.0,469.0333,469.1114,468.359,468.6619,11224.0
2023-07-10 15:50:00,479.47,480.88,479.47,480.88,23828.0,468.5446,469.9225,468.5446,469.9225,23828.0
2023-07-11 09:30:00,480.18,481.99,479.69,481.99,6613.0,469.2385,471.0072,468.7596,471.0072,6613.0
2023-07-11 09:40:00,482.52,482.52,479.8,481.37,12200.0,471.5251,471.5251,468.8671,470.4014,12200.0
2023-07-11 09:50:00,481.29,481.29,479.59,480.07,12597.0,470.3232,470.3232,468.6619,469.131,12597.0
2023-07-11 10:00:00,480.41,480.41,478.29,478.71,5551.0,469.4632,469.4632,467.3915,467.802,5551.0
2023-07-11 10:10:00,479.35,479.6,478.45,479.6,16194.0,468.4274,468.6717,467.5479,468.6717,16194.0
2023-07-11 10:20:00,479.64,479.77,479.06,479.68,7122.0,468.7108,468.8378,468.144,468.7499,7122.0
2023-07-11 10:30:00,480.02,481.09,479.69,481.04,7618.0,469.0821,470.1277,468.7596,470.0789,7618.0
2023-07-11 10:40:00,481.7,482.33,481.63,482.33,4760.0,470.7238,471.3395,470.6554,471.3395,4760.0
2023-07-11 10:50:00,482.18,483.14,482.1,483.14,1241.0,471.1929,472.131,471.1147,472.131,1241.0
2023-07-11 11:00:00,483.75,483.89,483.1,483.21,3553.0,472.7271,472.8639,472.0919,472.1994,3553.0
2023-07-11 11:10:00,483.65,483.85,483.34,483.46,2753.0,472.6294,472.8248,472.3265,472.4437,2753.0
2023-07-11 11:20:00,483.34,483.47,481.8,482.02,2818.0,472.3265,472.4535,470.8216,471.0365,2818.0
2023-07-11 11:30:00,482.02,482.83,482.02,482.53,3999.0,471.0365,471.8281,471.0365,471.5349,3999.0
2023-07-11 11:40:00,482.66,483.09,482.45,483.09,1605.0,471.662,472.0822,471.4567,472.0822,1605.0
2023-07-11 11:50:00,483.24,483.28,483.19,483.25,1610.0,472.2287,472.2678,472.1799,472.2385,1610.0
2023-07-11 12:00:00,483.25,484.08,483.24,483.52,980.0,472.2385,473.0496,472.2287,472.5024,980.0
2023-07-11 12:10:00,483.8,484.25,483.59,483.78,1608.0,472.776,473.2157,472.5708,472.7564,1608.0
2023-07-11 12:20:00,483.99,484.25,483.2,483.45,2841.0,472.9617,473.2157,472.1897,472.434,2841.0
2023-07-11 12:30:00,483.92,485.01,483.7,485.01,2600.0,472.8932,473.9584,472.6783,473.9584,2600.0
2023-07-11 12:40:00,485.09,485.1,484.71,484.85,1300.0,474.0366,474.0464,473.6652,473.8021,1300.0
2023-07-11 12:50:00,485.16,485.65,484.92,485.0,1200.0,474.105,474.5838,473.8705,473.9486,1200.0
2023-07-11 13:00:00,484.8,485.12,484.74,484.97,4636.0,473.7532,474.0659,473.6946,473.9193,4636.0
2023-07-11 13:10:00,484.96,484.96,484.36,484.43,3339.0,473.9095,473.9095,473.3232,473.3916,3339.0
2023-07-11 13:20:00,484.68,484.9,484.57,484.9,701.0,473.6359,473.8509,473.5284,473.8509,701.0
2023-07-11 13:30:00,484.87,484.87,483.58,484.05,2215.0,473.8216,473.8216,472.561,473.0203,2215.0
2023-07-11 13:40:00,483.72,484.72,483.54,484.7,3756.0,472.6978,473.675,472.5219,473.6555,3756.0
2023-07-11 13:50:00,485.31,485.88,484.92,485.7,2007.0,474.2516,474.8086,473.8705,474.6327,2007.0
2023-07-11 14:00:00,485.73,486.28,485.73,486.28,1317.0,474.662,475.1995,474.662,475.1995,1317.0
2023-07-11 14:10:00,486.03,486.33,485.98,486.05,3011.0,474.9552,475.2483,474.9063,474.9747,3011.0
2023-07-11 14:20:00,486.04,486.7,486.0,486.7,3000.0,474.9649,475.6099,474.9259,475.6099,3000.0
2023-07-11 14:30:00,486.64,486.89,486.31,486.89,3427.0,475.5513,475.7956,475.2288,475.7956,3427.0
2023-07-11 14:40:00,487.1,487.1,486.16,486.16,3403.0,476.0008,476.0008,475.0822,475.0822,3403.0
2023-07-11 14:50:00,486.33,486.89,486.0,486.77,6522.0,475.2483,475.7956,474.9259,475.6783,6522.0
2023-07-11 15:00:00,486.9,487.38,486.79,487.34,2475.0,475.8053,476.2744,475.6979,476.2353,2475.0
2023-07-11 15:10:00,487.34,488.58,487.14,488.58,4488.0,476.2353,477.4471,476.0399,477.4471,4488.0
2023-07-11 15:20:00,488.37,488.47,488.01,488.17,2876.0,477.2418,477.3396,476.8901,477.0464,2876.0
2023-07-11 15:30:00,488.22,488.37,487.6,488.0,8274.0,477.0953,477.2418,476.4894,476.8803,8274.0
2023-07-11 15:40:00,487.54,488.91,487.34,488.77,6325.0,476.4308,477.7695,476.2353,477.6327,6325.0
2023-07-11 15:50:00,488.88,489.0,486.63,486.7,40642.0,477.7402,477.8575,475.5415,475.6099,40642.0
2023-07-12 09:30:00,494.75,496.33,493.58,493.85,6498.0,483.4765,485.0205,482.3331,482.597,6498.0
2023-07-12 09:40:00,493.76,494.59,493.24,493.3,4924.0,482.509,483.3201,482.0009,482.0595,4924.0
2023-07-12 09:50:00,493.82,496.3,493.82,496.3,9398.0,482.5677,484.9912,482.5677,484.9912,9398.0
2023-07-12 10:00:00,496.51,497.25,495.92,496.76,7753.0,485.1964,485.9195,484.6198,485.4407,7753.0
2023-07-12 10:10:00,496.73,496.73,495.6,495.61,4374.0,485.4114,485.4114,484.3071,484.3169,4374.0
2023-07-12 10:20:00,495.58,496.38,494.76,496.38,6205.0,484.2876,485.0693,483.4862,485.0693,6205.0
2023-07-12 10:30:00,496.7,496.86,495.84,496.08,4183.0,485.382,485.5384,484.5416,484.7762,4183.0
2023-07-12 10:40:00,496.3,497.92,496.05,497.26,5465.0,484.9912,486.5742,484.7468,485.9293,5465.0
2023-07-12 10:50:00,497.31,498.3,497.31,497.93,6229.0,485.9781,486.9456,485.9781,486.584,6229.0
2023-07-12 11:00:00,498.19,498.19,496.6,496.61,1511.0,486.8381,486.8381,485.2843,485.2941,1511.0
2023-07-12 11:10:00,496.39,497.28,496.39,497.28,3158.0,485.0791,485.9488,485.0791,485.9488,3158.0
2023-07-12 11:20:00,496.98,497.43,496.81,496.81,1406.0,485.6557,486.0954,485.4895,485.4895,1406.0
2023-07-12 11:30:00,497.05,497.61,496.36,496.36,2769.0,485.7241,486.2713,485.0498,485.0498,2769.0
2023-07-12 11:40:00,495.97,496.58,494.8,496.36,9048.0,484.6687,485.2648,483.5253,485.0498,9048.0
2023-07-12 11:50:00,496.65,496.74,495.38,495.57,6410.0,485.3332,485.4211,484.0921,484.2778,6410.0
2023-07-12 12:00:00,495.7,496.31,495.11,496.03,3760.0,484.4048,485.0009,483.8283,484.7273,3760.0
2023-07-12 12:10:00,495.95,497.17,495.75,496.24,6154.0,484.6491,485.8413,484.4537,484.9325,6154.0
2023-07-12 12:20:00,496.15,496.39,495.58,496.38,7560.0,484.8446,485.0791,484.2876,485.0693,7560.0
2023-07-12 12:30:00,495.98,497.44,495.98,497.44,2305.0,484.6784,486.1052,484.6784,486.1052,2305.0
2023-07-12 12:40:00,497.37,498.41,497.36,498.41,4016.0,486.0368,487.0531,486.027,487.0531,4016.0
2023-07-12 12:50:00,498.37,498.62,497.68,498.17,2628.0,487.014,487.2583,486.3397,486.8185,2628.0
2023-07-12 13:00:00,498.14,498.27,497.93,498.27,1102.0,486.7892,486.9163,486.584,486.9163,1102.0
2023-07-12 13:10:00,498.11,498.11,497.95,498.0,1300.0,486.7599,486.7599,486.6036,486.6524,1300.0
2023-07-12 13:20:00,498.0,498.17,497.67,498.05,2864.0,486.6524,486.8185,486.3299,486.7013,2864.0
2023-07-12 13:30:00,497.95,498.37,497.93,498.08,1492.0,486.6036,487.014,486.584,486.7306,1492.0
2023-07-12 13:40:00,497.96,498.92,497.95,498.65,2574.0,486.6133,487.5515,486.6036,487.2876,2574.0
2023-07-12 13:50:00,498.74,498.77,498.46,498.46,1317.0,487.3756,487.4049,487.1019,487.1019,1317.0
2023-07-12 14:00:00,498.45,498.84,498.07,498.84,2135.0,487.0922,487.4733,486.7208,487.4733,2135.0
2023-07-12 14:10:00,498.75,499.09,498.56,498.56,1004.0,487.3853,487.7176,487.1997,487.1997,1004.0
2023-07-12 14:20:00,498.56,498.57,497.94,498.52,2984.0,487.1997,487.2094,486.5938,487.1606,2984.0
2023-07-12 14:30:00,498.54,499.1,498.42,499.09,1124.0,487.1801,487.7274,487.0628,487.7176,1124.0
2023-07-12 14:40:00,499.0,499.0,497.9,498.04,4246.0,487.6296,487.6296,486.5547,486.6915,4246.0
2023-07-12 14:50:00,498.25,498.86,498.19,498.77,2000.0,486.8967,487.4928,486.8381,487.4049,2000.0
2023-07-12 15:00:00,498.76,499.23,498.74,498.9,2315.0,487.3951,487.8544,487.3756,487.5319,2315.0
2023-07-12 15:10:00,498.69,498.72,497.98,497.99,3346.0,487.3267,487.356,486.6329,486.6426,3346.0
2023-07-12 15:20:00,497.92,497.92,496.78,497.72,7399.0,486.5742,486.5742,485.4602,486.3788,7399.0
2023-07-12 15:30:00,497.84,498.47,497.64,498.46,7968.0,486.4961,487.1117,486.3006,487.1019,7968.0
2023-07-12 15:40:00,498.54,499.34,498.35,498.37,9746.0,487.1801,487.9619,486.9944,487.014,9746.0
2023-07-12 15:50:00,497.95,498.42,497.39,497.76,36870.0,486.6036,487.0628,486.0563,486.4179,36870.0
2023-07-13 09:30:00,499.9,503.48,499.9,502.61,7076.0,488.5091,492.0075,488.5091,491.1574,7076.0
2023-07-13 09:40:00,501.86,503.41,501.86,503.05,1300.0,490.4245,491.9391,490.4245,491.5873,1300.0
2023-07-13 09:50:00,503.14,503.89,503.0,503.15,5187.0,491.6753,492.4082,491.5385,491.6851,5187.0
2023-07-13 10:00:00,502.74,502.74,500.08,501.31,3568.0,491.2844,491.2844,488.685,489.887,3568.0
2023-07-13 10:10:00,501.53,501.88,500.87,500.91,3607.0,490.102,490.444,489.457,489.4961,3607.0
2023-07-13 10:20:00,501.0,501.36,500.51,501.06,5956.0,489.5841,489.9359,489.1052,489.6427,5956.0
2023-07-13 10:30:00,500.73,501.22,500.09,500.35,2800.0,489.3202,489.799,488.6948,488.9489,2800.0
2023-07-13 10:40:00,500.15,500.31,499.39,499.75,5097.0,488.7534,488.9098,488.0107,488.3625,5097.0
2023-07-13 10:50:00,499.56,500.02,499.56,499.94,1600.0,488.1769,488.6264,488.1769,488.5482,1600.0
2023-07-13 11:00:00,499.94,500.13,498.98,499.17,6616.0,488.5482,488.7339,487.6101,487.7958,6616.0
2023-07-13 11:10:00,499.01,499.87,498.89,499.79,6447.0,487.6394,488.4798,487.5221,488.4016,6447.0
2023-07-13 11:20:00,499.69,500.16,498.83,498.84,2984.0,488.3039,488.7632,487.4635,487.4733,2984.0
2023-07-13 11:30:00,498.82,499.5,498.73,498.99,3800.0,487.4537,488.1182,487.3658,487.6199,3800.0
2023-07-13 11:40:00,498.99,499.65,498.92,499.28,5101.0,487.6199,488.2648,487.5515,487.9032,5101.0
2023-07-13 11:50:00,499.27,499.28,498.53,498.64,4727.0,487.8935,487.9032,487.1703,487.2778,4727.0
2023-07-13 12:00:00,498.8,499.1,498.79,498.81,1797.0,487.4342,487.7274,487.4244,487.444,1797.0
2023-07-13 12:10:00,498.8,498.8,498.07,498.43,1424.0,487.4342,487.4342,486.7208,487.0726,1424.0
2023-07-13 12:20:00,498.15,498.42,497.8,497.81,2590.0,486.799,487.0628,486.457,486.4667,2590.0
2023-07-13 12:30:00,498.08,498.57,498.08,498.51,2379.0,486.7306,487.2094,486.7306,487.1508,2379.0
2023-07-13 12:40:00,498.25,498.31,497.73,497.73,1209.0,486.8967,486.9554,486.3886,486.3886,1209.0
2023-07-13 12:50:00,497.89,498.36,497.79,498.36,2104.0,486.5449,487.0042,486.4472,487.0042,2104.0
2023-07-13 13:00:00,498.58,498.58,497.41,497.55,4350.0,487.2192,487.2192,486.0759,486.2127,4350.0
2023-07-13 13:10:00,497.54,499.34,497.54,499.0,5164.0,486.2029,487.9619,486.2029,487.6296,5164.0
2023-07-13 13:20:00,499.16,499.28,499.16,499.23,1200.0,487.786,487.9032,487.786,487.8544,1200.0
2023-07-13 13:30:00,499.42,499.43,498.78,498.8,2023.0,488.0401,488.0498,487.4146,487.4342,2023.0
2023-07-13 13:40:00,498.97,499.21,498.57,498.57,1700.0,487.6003,487.8348,487.2094,487.2094,1700.0
2023-07-13 13:50:00,498.9,499.11,498.7,499.0,1400.0,487.5319,487.7371,487.3365,487.6296,1400.0
2023-07-13 14:00:00,499.09,499.09,498.91,498.95,700.0,487.7176,487.7176,487.5417,487.5808,700.0
2023-07-13 14:10:00,498.95,499.64,498.8,499.62,6344.0,487.5808,488.255,487.4342,488.2355,6344.0
2023-07-13 14:20:00,499.6,499.66,499.15,499.37,3600.0,488.216,488.2746,487.7762,487.9912,3600.0
2023-07-13 14:30:00,499.34,499.34,498.9,499.1,6612.0,487.9619,487.9619,487.5319,487.7274,6612.0
2023-07-13 14:40:00,499.1,500.13,499.06,500.13,5953.0,487.7274,488.7339,487.6883,488.7339,5953.0
2023-07-13 14:50:00,499.62,499.72,498.84,499.18,6180.0,488.2355,488.3332,487.4733,487.8055,6180.0
2023-07-13 15:00:00,499.25,499.81,499.17,499.81,3964.0,487.8739,488.4212,487.7958,488.4212,3964.0
2023-07-13 15:10:00,499.65,499.98,499.5,499.5,2104.0,488.2648,488.5873,488.1182,488.1182,2104.0
2023-07-13 15:20:00,499.36,499.71,499.3,499.71,2352.0,487.9814,488.3235,487.9228,488.3235,2352.0
2023-07-13 15:30:00,499.64,499.65,499.11,499.48,17142.0,488.255,488.2648,487.7371,488.0987,17142.0
2023-07-13 15:40:00,499.48,500.0,499.33,499.44,13119.0,488.0987,488.6068,487.9521,488.0596,13119.0
2023-07-13 15:50:00,499.58,499.59,497.69,497.77,36806.0,488.1964,488.2062,486.3495,486.4277,36806.0
2023-07-14 09:30:00,499.5,500.56,495.21,499.36,13619.0,488.1182,489.1541,483.926,487.9814,13619.0
2023-07-14 09:40:00,499.86,500.93,497.9,498.14,11967.0,488.47,489.5157,486.5547,486.7892,11967.0
2023-07-14 09:50:00,498.16,500.01,498.16,498.86,6832.0,486.8088,488.6166,486.8088,487.4928,6832.0
2023-07-14 10:00:00,498.64,500.0,495.78,498.4,16237.0,487.2778,488.6068,484.483,487.0433,16237.0
2023-07-14 10:10:00,498.95,500.0,498.66,499.95,5349.0,487.5808,488.6068,487.2974,488.558,5349.0
2023-07-14 10:20:00,499.87,500.0,498.55,498.76,4049.0,488.4798,488.6068,487.1899,487.3951,4049.0
2023-07-14 10:30:00,498.77,498.88,497.47,498.37,7018.0,487.4049,487.5124,486.1345,487.014,7018.0
2023-07-14 10:40:00,498.61,499.13,497.53,497.63,11147.0,487.2485,487.7567,486.1931,486.2908,11147.0
2023-07-14 10:50:00,497.49,498.2,497.13,497.5,4200.0,486.154,486.8479,485.8022,486.1638,4200.0
2023-07-14 11:00:00,497.56,498.06,497.21,498.01,3200.0,486.2224,486.711,485.8804,486.6622,3200.0
2023-07-14 11:10:00,497.67,498.71,497.67,498.42,7750.0,486.3299,487.3462,486.3299,487.0628,7750.0
2023-07-14 11:20:00,498.68,499.15,498.31,498.62,2076.0,487.3169,487.7762,486.9554,487.2583,2076.0
2023-07-14 11:30:00,498.84,499.22,498.22,498.5,3873.0,487.4733,487.8446,486.8674,487.141,3873.0
2023-07-14 11:40:00,498.4,498.4,498.13,498.29,1550.0,487.0433,487.0433,486.7795,486.9358,1550.0
2023-07-14 11:50:00,498.61,498.9,498.06,498.9,1345.0,487.2485,487.5319,486.711,487.5319,1345.0
2023-07-14 12:00:00,498.66,498.66,497.73,498.47,3790.0,487.2974,487.2974,486.3886,487.1117,3790.0
2023-07-14 12:10:00,498.34,498.51,497.54,498.13,6245.0,486.9847,487.1508,486.2029,486.7795,6245.0
2023-07-14 12:20:00,498.13,498.72,497.76,497.76,3715.0,486.7795,487.356,486.4179,486.4179,3715.0
2023-07-14 12:30:00,497.75,499.51,497.75,499.44,3012.0,486.4081,488.128,486.4081,488.0596,3012.0
2023-07-14 12:40:00,499.42,499.94,498.89,499.51,7676.0,488.0401,488.5482,487.5221,488.128,7676.0
2023-07-14 12:50:00,499.43,500.35,499.2,500.0,4873.0,488.0498,488.9489,487.8251,488.6068,4873.0
2023-07-14 13:00:00,499.87,500.03,499.74,499.74,600.0,488.4798,488.6362,488.3528,488.3528,600.0
2023-07-14 13:10:00,499.87,500.0,499.18,499.59,1977.0,488.4798,488.6068,487.8055,488.2062,1977.0
2023-07-14 13:20:00,499.75,499.79,499.44,499.57,1400.0,488.3625,488.4016,488.0596,488.1866,1400.0
2023-07-14 13:30:00,499.79,500.03,499.1,500.0,4515.0,488.4016,488.6362,487.7274,488.6068,4515.0
2023-07-14 13:40:00,499.82,499.86,499.44,499.65,2004.0,488.4309,488.47,488.0596,488.2648,2004.0
2023-07-14 13:50:00,499.55,499.74,499.09,499.09,1700.0,488.1671,488.3528,487.7176,487.7176,1700.0
2023-07-14 14:00:00,499.18,499.48,498.71,499.26,3955.0,487.8055,488.0987,487.3462,487.8837,3955.0
2023-07-14 14:10:00,499.2,499.25,498.95,498.95,1094.0,487.8251,487.8739,487.5808,487.5808,1094.0
2023-07-14 14:20:00,498.78,498.78,497.94,498.66,4203.0,487.4146,487.4146,486.5938,487.2974,4203.0
2023-07-14 14:30:00,498.62,499.51,498.6,499.51,5102.0,487.2583,488.128,487.2387,488.128,5102.0
2023-07-14 14:40:00,499.45,499.59,499.02,499.45,3336.0,488.0694,488.2062,487.6492,488.0694,3336.0
2023-07-14 14:50:00,499.49,499.59,498.93,499.17,5860.0,488.1085,488.2062,487.5612,487.7958,5860.0
2023-07-14 15:00:00,499.15,499.19,498.28,498.85,5744.0,487.7762,487.8153,486.926,487.483,5744.0
2023-07-14 15:10:00,499.0,499.0,498.21,498.45,5099.0,487.6296,487.6296,486.8576,487.0922,5099.0
2023-07-14 15:20:00,498.32,498.33,497.17,497.56,6980.0,486.9651,486.9749,485.8413,486.2224,6980.0
2023-07-14 15:30:00,497.85,498.26,497.44,497.95,2754.0,486.5058,486.9065,486.1052,486.6036,2754.0
2023-07-14 15:40:00,497.91,498.0,497.35,497.38,5692.0,486.5645,486.6524,486.0172,486.0465,5692.0
2023-07-14 15:50:00,497.37,497.77,496.8,497.33,24273.0,486.0368,486.4277,485.4798,485.9977,24273.0
2023-07-17 09:30:00,492.71,494.55,491.74,493.76,9006.0,481.483,483.281,480.5351,482.509,9006.0
2023-07-17 09:40:00,492.58,493.13,490.89,492.18,7811.0,481.3559,481.8934,479.7044,480.965,7811.0
2023-07-17 09:50:00,492.81,493.44,490.71,491.81,3850.0,481.5807,482.1963,479.5285,480.6035,3850.0
2023-07-17 10:00:00,492.04,493.1,491.92,493.05,4447.0,480.8282,481.8641,480.711,481.8152,4447.0
2023-07-17 10:10:00,492.76,493.84,492.3,493.69,4465.0,481.5318,482.5872,481.0823,482.4406,4465.0
2023-07-17 10:20:00,493.61,494.41,493.42,493.61,3172.0,482.3624,483.1442,482.1768,482.3624,3172.0
2023-07-17 10:30:00,493.5,495.15,493.06,495.04,17877.0,482.255,483.8674,481.825,483.7599,17877.0
2023-07-17 10:40:00,496.27,496.39,495.46,495.75,2702.0,484.9618,485.0791,484.1703,484.4537,2702.0
2023-07-17 10:50:00,495.51,495.67,495.0,495.29,3434.0,484.2192,484.3755,483.7208,484.0042,3434.0
2023-07-17 11:00:00,495.18,495.61,494.97,495.58,10317.0,483.8967,484.3169,483.6915,484.2876,10317.0
2023-07-17 11:10:00,495.76,495.76,494.95,495.28,2226.0,484.4635,484.4635,483.6719,483.9944,2226.0
2023-07-17 11:20:00,495.15,495.93,494.94,495.53,3263.0,483.8674,484.6296,483.6621,484.2387,3263.0
2023-07-17 11:30:00,495.33,495.72,494.86,495.66,11226.0,484.0433,484.4244,483.584,484.3657,11226.0
2023-07-17 11:40:00,496.15,497.64,495.94,497.62,3200.0,484.8446,486.3006,484.6394,486.2811,3200.0
2023-07-17 11:50:00,497.7,497.84,497.08,497.71,2611.0,486.3593,486.4961,485.7534,486.369,2611.0
2023-07-17 12:00:00,497.6,497.88,496.81,497.5,6355.0,486.2615,486.5352,485.4895,486.1638,6355.0
2023-07-17 12:10:00,497.61,497.88,497.33,497.5,5200.0,486.2713,486.5352,485.9977,486.1638,5200.0
2023-07-17 12:20:00,497.5,497.77,497.28,497.77,2400.0,486.1638,486.4277,485.9488,486.4277,2400.0
2023-07-17 12:30:00,497.68,497.68,497.27,497.42,5454.0,486.3397,486.3397,485.9391,486.0856,5454.0
2023-07-17 12:40:00,497.67,497.81,497.2,497.2,1500.0,486.3299,486.4667,485.8706,485.8706,1500.0
2023-07-17 12:50:00,497.28,497.89,496.33,496.33,2914.0,485.9488,486.5449,485.0205,485.0205,2914.0
2023-07-17 13:00:00,496.35,496.53,495.05,495.05,3346.0,485.04,485.2159,483.7696,483.7696,3346.0
2023-07-17 13:10:00,494.49,495.35,494.31,495.22,4451.0,483.2224,484.0628,483.0465,483.9358,4451.0
2023-07-17 13:20:00,495.15,495.64,495.0,495.64,10145.0,483.8674,484.3462,483.7208,484.3462,10145.0
2023-07-17 13:30:00,495.59,495.87,495.37,495.38,1941.0,484.2973,484.571,484.0823,484.0921,1941.0
2023-07-17 13:40:00,495.3,496.13,495.3,495.59,3450.0,484.0139,484.825,484.0139,484.2973,3450.0
2023-07-17 13:50:00,495.59,495.72,495.34,495.52,3700.0,484.2973,484.4244,484.053,484.2289,3700.0
2023-07-17 14:00:00,495.77,495.79,495.44,495.72,2799.0,484.4732,484.4928,484.1507,484.4244,2799.0
2023-07-17 14:10:00,495.48,495.98,495.48,495.79,2417.0,484.1898,484.6784,484.1898,484.4928,2417.0
2023-07-17 14:20:00,495.64,495.79,494.56,494.64,6047.0,484.3462,484.4928,483.2908,483.369,6047.0
2023-07-17 14:30:00,494.66,495.0,494.2,494.2,14707.0,483.3885,483.7208,482.939,482.939,14707.0
2023-07-17 14:40:00,494.23,495.33,494.14,495.33,10752.0,482.9683,484.0433,482.8804,484.0433,10752.0
2023-07-17 14:50:00,495.36,496.37,495.33,495.9,4200.0,484.0726,485.0596,484.0433,484.6003,4200.0
2023-07-17 15:00:00,496.16,496.82,496.15,496.75,3499.0,484.8543,485.4993,484.8446,485.4309,3499.0
2023-07-17 15:10:00,496.75,497.8,496.75,497.8,4503.0,485.4309,486.457,485.4309,486.457,4503.0
2023-07-17 15:20:00,497.55,498.25,497.02,498.25,10537.0,486.2127,486.8967,485.6947,486.8967,10537.0
2023-07-17 15:30:00,498.4,498.45,497.72,498.23,9725.0,487.0433,487.0922,486.3788,486.8772,9725.0
2023-07-17 15:40:00,498.27,499.09,498.01,498.7,9254.0,486.9163,487.7176,486.6622,487.3365,9254.0
2023-07-17 15:50:00,498.58,499.44,497.63,499.25,39776.0,487.2192,488.0596,486.2908,487.8739,39776.0
2023-07-18 09:30:00,500.0,500.0,498.29,498.46,7244.0,488.6068,488.6068,486.9358,487.1019,7244.0
2023-07-18 09:40:00,498.48,498.92,494.58,494.58,8258.0,487.1215,487.5515,483.3103,483.3103,8258.0
2023-07-18 09:50:00,494.84,496.02,493.76,494.95,8417.0,483.5644,484.7175,482.509,483.6719,8417.0
2023-07-18 10:00:00,495.87,498.28,494.49,498.27,12082.0,484.571,486.926,483.2224,486.9163,12082.0
2023-07-18 10:10:00,497.74,499.28,497.54,498.7,3716.0,486.3983,487.9032,486.2029,487.3365,3716.0
2023-07-18 10:20:00,498.39,498.83,497.78,498.83,2417.0,487.0335,487.4635,486.4374,487.4635,2417.0
2023-07-18 10:30:00,498.57,498.72,497.99,498.0,3999.0,487.2094,487.356,486.6426,486.6524,3999.0
2023-07-18 10:40:00,498.44,499.03,498.06,498.7,2557.0,487.0824,487.6589,486.711,487.3365,2557.0
2023-07-18 10:50:00,498.77,499.0,497.92,498.61,5437.0,487.4049,487.6296,486.5742,487.2485,5437.0
2023-07-18 11:00:00,498.79,500.08,498.78,499.74,2813.0,487.4244,488.685,487.4146,488.3528,2813.0
2023-07-18 11:10:00,500.18,500.77,500.17,500.43,2185.0,488.7827,489.3593,488.773,489.027,2185.0
2023-07-18 11:20:00,500.54,500.62,499.15,499.16,1403.0,489.1345,489.2127,487.7762,487.786,1403.0
2023-07-18 11:30:00,499.18,499.18,498.58,498.88,2069.0,487.8055,487.8055,487.2192,487.5124,2069.0
2023-07-18 11:40:00,498.81,499.12,498.22,499.03,2552.0,487.444,487.7469,486.8674,487.6589,2552.0
2023-07-18 11:50:00,499.57,500.29,499.57,500.23,503.0,488.1866,488.8902,488.1866,488.8316,503.0
2023-07-18 12:00:00,499.78,499.91,499.41,499.91,1000.0,488.3919,488.5189,488.0303,488.5189,1000.0
2023-07-18 12:10:00,500.09,500.39,499.48,500.35,1704.0,488.6948,488.988,488.0987,488.9489,1704.0
2023-07-18 12:20:00,500.07,500.38,499.93,500.38,900.0,488.6752,488.9782,488.5384,488.9782,900.0
2023-07-18 12:30:00,500.28,500.28,499.22,499.23,3522.0,488.8805,488.8805,487.8446,487.8544,3522.0
2023-07-18 12:40:00,499.31,499.31,498.33,498.51,1910.0,487.9326,487.9326,486.9749,487.1508,1910.0
2023-07-18 12:50:00,499.19,499.19,498.83,499.08,1000.0,487.8153,487.8153,487.4635,487.7078,1000.0
2023-07-18 13:00:00,499.27,499.74,499.11,499.66,1420.0,487.8935,488.3528,487.7371,488.2746,1420.0
2023-07-18 13:10:00,499.69,500.49,499.69,500.01,2326.0,488.3039,489.0857,488.3039,488.6166,2326.0
2023-07-18 13:20:00,499.64,499.64,498.65,498.65,1523.0,488.255,488.255,487.2876,487.2876,1523.0
2023-07-18 13:30:00,498.99,499.28,498.62,499.28,2530.0,487.6199,487.9032,487.2583,487.9032,2530.0
2023-07-18 13:40:00,499.16,500.12,499.16,500.12,2308.0,487.786,488.7241,487.786,488.7241,2308.0
2023-07-18 13:50:00,500.36,500.54,500.11,500.51,700.0,488.9586,489.1345,488.7143,489.1052,700.0
2023-07-18 14:00:00,500.51,500.59,500.23,500.24,900.0,489.1052,489.1834,488.8316,488.8414,900.0
2023-07-18 14:10:00,500.57,501.11,500.0,500.89,4301.0,489.1639,489.6916,488.6068,489.4766,4301.0
2023-07-18 14:20:00,500.89,501.82,500.89,501.32,1850.0,489.4766,490.3854,489.4766,489.8968,1850.0
2023-07-18 14:30:00,501.78,501.85,500.7,500.76,1875.0,490.3463,490.4147,489.2909,489.3495,1875.0
2023-07-18 14:40:00,500.67,501.57,500.67,501.57,700.0,489.2616,490.1411,489.2616,490.1411,700.0
2023-07-18 14:50:00,501.48,501.64,501.25,501.64,1800.0,490.0531,490.2095,489.8284,490.2095,1800.0
2023-07-18 15:00:00,501.18,501.6,500.85,501.6,2425.0,489.76,490.1704,489.4375,490.1704,2425.0
2023-07-18 15:10:00,501.75,502.62,501.75,502.08,1881.0,490.317,491.1671,490.317,490.6394,1881.0
2023-07-18 15:20:00,501.79,502.3,501.72,501.94,3203.0,490.3561,490.8544,490.2877,490.5026,3203.0
2023-07-18 15:30:00,501.79,502.12,501.24,501.46,8230.0,490.3561,490.6785,489.8186,490.0336,8230.0
2023-07-18 15:40:00,501.91,503.25,501.9,502.44,11726.0,490.4733,491.7828,490.4635,490.9912,11726.0
2023-07-18 15:50:00,502.89,503.07,502.09,502.97,26824.0,491.431,491.6069,490.6492,491.5092,26824.0
2023-07-19 09:30:00,501.29,505.5,501.29,504.4,8115.0,489.8674,493.9815,489.8674,492.9066,8115.0
2023-07-19 09:40:00,503.99,504.7,502.24,503.93,6315.0,492.5059,493.1997,490.7958,492.4473,6315.0
2023-07-19 09:50:00,503.44,505.08,503.44,503.98,4425.0,491.9685,493.5711,491.9685,492.4962,4425.0
2023-07-19 10:00:00,503.91,504.86,503.46,503.94,4942.0,492.4277,493.3561,491.988,492.4571,4942.0
2023-07-19 10:10:00,503.91,504.87,502.0,502.0,13594.0,492.4277,493.3659,490.5613,490.5613,13594.0
2023-07-19 10:20:00,502.22,503.52,502.11,502.11,7070.0,490.7763,492.0466,490.6688,490.6688,7070.0
2023-07-19 10:30:00,502.33,502.81,501.93,502.76,14936.0,490.8838,491.3528,490.4929,491.304,14936.0
2023-07-19 10:40:00,502.82,504.3,502.25,503.83,15711.0,491.3626,492.8089,490.8056,492.3496,15711.0
2023-07-19 10:50:00,503.84,505.25,502.99,504.44,6657.0,492.3593,493.7372,491.5287,492.9457,6657.0
2023-07-19 11:00:00,504.46,504.68,503.93,504.09,5129.0,492.9652,493.1802,492.4473,492.6036,5129.0
2023-07-19 11:10:00,504.09,505.6,504.09,505.6,3026.0,492.6036,494.0792,492.6036,494.0792,3026.0
2023-07-19 11:20:00,505.45,506.05,504.62,506.05,53496.0,493.9327,494.519,493.1216,494.519,53496.0
2023-07-19 11:30:00,505.73,506.26,505.72,505.88,2828.0,494.2063,494.7242,494.1965,494.3529,2828.0
2023-07-19 11:40:00,505.75,506.51,505.57,506.4,3244.0,494.2258,494.9685,494.0499,494.861,3244.0
2023-07-19 11:50:00,506.42,506.81,505.9,506.81,4403.0,494.8806,495.2617,494.3724,495.2617,4403.0
2023-07-19 12:00:00,506.77,506.81,505.61,505.89,4809.0,495.2226,495.2617,494.089,494.3626,4809.0
2023-07-19 12:10:00,505.79,506.05,505.31,506.0,3953.0,494.2649,494.519,493.7958,494.4701,3953.0
2023-07-19 12:20:00,506.0,506.12,505.53,505.53,4173.0,494.4701,494.5874,494.0108,494.0108,4173.0
2023-07-19 12:30:00,505.53,505.53,504.45,504.82,6048.0,494.0108,494.0108,492.9554,493.317,6048.0
2023-07-19 12:40:00,504.77,505.58,504.77,505.51,2745.0,493.2682,494.0597,493.2682,493.9913,2745.0
2023-07-19 12:50:00,505.7,506.42,505.7,506.31,2295.0,494.177,494.8806,494.177,494.7731,2295.0
2023-07-19 13:00:00,506.09,506.53,505.9,506.53,2211.0,494.5581,494.988,494.3724,494.988,2211.0
2023-07-19 13:10:00,506.5,507.07,506.37,506.37,1728.0,494.9587,495.5157,494.8317,494.8317,1728.0
2023-07-19 13:20:00,506.23,506.34,505.37,505.98,38641.0,494.6949,494.8024,493.8545,494.4506,38641.0
2023-07-19 13:30:00,506.3,506.94,505.86,506.64,2267.0,494.7633,495.3887,494.3333,495.0955,2267.0
2023-07-19 13:40:00,507.23,507.79,507.13,507.13,1800.0,495.6721,496.2193,495.5744,495.5744,1800.0
2023-07-19 13:50:00,507.53,508.51,507.52,508.0,5150.0,495.9653,496.9229,495.9555,496.4246,5150.0
2023-07-19 14:00:00,508.35,508.74,507.38,507.89,7129.0,496.7666,497.1477,495.8187,496.3171,7129.0
2023-07-19 14:10:00,507.55,507.98,507.36,507.96,3315.0,495.9848,496.405,495.7991,496.3855,3315.0
2023-07-19 14:20:00,508.27,509.38,507.92,509.23,3221.0,496.6884,497.7731,496.3464,497.6265,3221.0
2023-07-19 14:30:00,509.38,509.82,508.93,508.96,7116.0,497.7731,498.2031,497.3334,497.3627,7116.0
2023-07-19 14:40:00,508.96,509.41,508.78,508.79,2455.0,497.3627,497.8024,497.1868,497.1966,2455.0
2023-07-19 14:50:00,508.53,508.74,508.09,508.74,2513.0,496.9425,497.1477,496.5125,497.1477,2513.0
2023-07-19 15:00:00,508.68,510.0,508.67,509.78,3378.0,497.0891,498.379,497.0793,498.164,3378.0
2023-07-19 15:10:00,509.78,510.41,509.5,510.41,5032.0,498.164,498.7796,497.8904,498.7796,5032.0
2023-07-19 15:20:00,510.28,510.42,509.8,509.81,2784.0,498.6526,498.7894,498.1835,498.1933,2784.0
2023-07-19 15:30:00,509.63,509.63,508.4,509.37,10185.0,498.0174,498.0174,496.8154,497.7633,10185.0
2023-07-19 15:40:00,509.46,509.9,508.5,508.61,14090.0,497.8513,498.2813,496.9132,497.0207,14090.0
2023-07-19 15:50:00,508.77,509.09,507.93,507.93,44028.0,497.177,497.4897,496.3561,496.3561,44028.0
2023-07-20 09:30:00,504.89,509.35,504.89,508.95,15707.0,493.3854,497.7438,493.3854,497.3529,15707.0
2023-07-20 09:40:00,508.95,510.0,506.85,507.25,4031.0,497.3529,498.379,495.3008,495.6916,4031.0
2023-07-20 09:50:00,507.14,507.62,506.97,507.0,1700.0,495.5841,496.0532,495.418,495.4473,1700.0
2023-07-20 10:00:00,506.83,507.6,504.29,504.96,3600.0,495.2812,496.0337,492.7991,493.4538,3600.0
2023-07-20 10:10:00,504.6,505.58,504.08,505.18,28876.0,493.102,494.0597,492.5939,493.6688,28876.0
2023-07-20 10:20:00,504.52,505.32,504.03,505.32,2500.0,493.0238,493.8056,492.545,493.8056,2500.0
2023-07-20 10:30:00,505.42,505.91,504.29,504.29,4196.0,493.9033,494.3822,492.7991,492.7991,4196.0
2023-07-20 10:40:00,504.06,506.57,504.05,506.57,3050.0,492.5743,495.0271,492.5646,495.0271,3050.0
2023-07-20 10:50:00,506.37,507.94,506.15,507.48,3859.0,494.8317,496.3659,494.6167,495.9164,3859.0
2023-07-20 11:00:00,507.7,508.56,507.69,508.33,1500.0,496.1314,496.9718,496.1216,496.747,1500.0
2023-07-20 11:10:00,508.21,508.28,507.15,507.95,13856.0,496.6298,496.6982,495.5939,496.3757,13856.0
2023-07-20 11:20:00,507.73,508.72,507.73,507.95,2500.0,496.1607,497.1281,496.1607,496.3757,2500.0
2023-07-20 11:30:00,507.94,508.86,507.93,508.86,2465.0,496.3659,497.265,496.3561,497.265,2465.0
2023-07-20 11:40:00,508.51,508.86,508.19,508.7,2100.0,496.9229,497.265,496.6102,497.1086,2100.0
2023-07-20 11:50:00,508.97,509.95,508.95,509.95,2922.0,497.3725,498.3301,497.3529,498.3301,2922.0
2023-07-20 12:00:00,509.94,510.13,509.55,510.06,2284.0,498.3203,498.506,497.9392,498.4376,2284.0
2023-07-20 12:10:00,510.11,511.09,510.11,510.65,1900.0,498.4865,499.4441,498.4865,499.0142,1900.0
2023-07-20 12:20:00,510.65,510.65,509.7,510.04,4832.0,499.0142,499.0142,498.0858,498.4181,4832.0
2023-07-20 12:30:00,509.85,510.65,509.53,509.54,2814.0,498.2324,499.0142,497.9197,497.9295,2814.0
2023-07-20 12:40:00,509.53,510.88,509.53,510.82,2440.0,497.9197,499.2389,497.9197,499.1803,2440.0
2023-07-20 12:50:00,510.95,510.95,510.25,510.4,2452.0,499.3073,499.3073,498.6233,498.7699,2452.0
2023-07-20 13:00:00,510.42,510.48,509.69,509.86,5102.0,498.7894,498.848,498.076,498.2422,5102.0
2023-07-20 13:10:00,509.78,510.89,509.78,510.56,4655.0,498.164,499.2487,498.164,498.9262,4655.0
2023-07-20 13:20:00,511.06,511.36,510.54,510.54,3223.0,499.4148,499.708,498.9067,498.9067,3223.0
2023-07-20 13:30:00,510.69,511.77,510.66,511.48,2268.0,499.0533,500.1086,499.0239,499.8253,2268.0
2023-07-20 13:40:00,511.7,512.34,511.63,512.1,1924.0,500.0402,500.6657,499.9718,500.4311,1924.0
2023-07-20 13:50:00,512.1,512.31,511.7,511.71,2855.0,500.4311,500.6363,500.0402,500.05,2855.0
2023-07-20 14:00:00,511.91,512.38,511.58,512.34,2324.0,500.2455,500.7047,499.923,500.6657,2324.0
2023-07-20 14:10:00,512.1,512.32,511.89,511.89,3128.0,500.4311,500.6461,500.2259,500.2259,3128.0
2023-07-20 14:20:00,511.81,512.02,511.05,511.17,3149.0,500.1477,500.353,499.4051,499.5223,3149.0
2023-07-20 14:30:00,511.46,512.43,511.4,512.3,3740.0,499.8057,500.7536,499.7471,500.6266,3740.0
2023-07-20 14:40:00,512.15,512.21,511.53,512.07,2405.0,500.48,500.5386,499.8741,500.4018,2405.0
2023-07-20 14:50:00,512.12,512.26,511.27,511.71,5540.0,500.4507,500.5875,499.62,500.05,5540.0
2023-07-20 15:00:00,511.69,512.28,511.41,511.79,4637.0,500.0305,500.607,499.7569,500.1282,4637.0
2023-07-20 15:10:00,511.63,511.82,510.96,511.04,5545.0,499.9718,500.1575,499.3171,499.3953,5545.0
2023-07-20 15:20:00,511.04,511.4,510.59,510.76,14622.0,499.3953,499.7471,498.9555,499.1217,14622.0
2023-07-20 15:30:00,510.78,511.18,509.27,509.27,11752.0,499.1412,499.5321,497.6656,497.6656,11752.0
2023-07-20 15:40:00,509.48,510.22,509.1,510.07,14667.0,497.8708,498.594,497.4995,498.4474,14667.0
2023-07-20 15:50:00,510.01,510.7,509.44,509.47,35991.0,498.3888,499.063,497.8317,497.8611,35991.0
2023-07-21 09:30:00,511.49,512.9,509.46,509.46,10619.0,499.835,501.2129,497.8513,497.8513,10619.0
2023-07-21 09:40:00,509.46,509.77,505.82,506.85,3509.0,497.8513,498.1542,494.2942,495.3008,3509.0
2023-07-21 09:50:00,506.8,508.95,505.01,508.95,8915.0,495.2519,497.3529,493.5027,497.3529,8915.0
2023-07-21 10:00:00,508.55,509.15,506.9,508.77,8034.0,496.962,497.5483,495.3496,497.177,8034.0
2023-07-21 10:10:00,508.94,510.0,508.94,510.0,17354.0,497.3431,498.379,497.3431,498.379,17354.0
2023-07-21 10:20:00,510.0,510.0,508.69,509.91,3525.0,498.379,498.379,497.0988,498.291,3525.0
2023-07-21 10:30:00,509.58,510.59,508.95,510.31,3890.0,497.9686,498.9555,497.3529,498.6819,3890.0
2023-07-21 10:40:00,510.36,512.13,510.36,511.71,5825.0,498.7308,500.4604,498.7308,500.05,5825.0
2023-07-21 10:50:00,511.53,512.13,511.25,512.13,4495.0,499.8741,500.4604,499.6005,500.4604,4495.0
2023-07-21 11:00:00,512.63,512.88,511.82,512.49,3300.0,500.9491,501.1934,500.1575,500.8122,3300.0
2023-07-21 11:10:00,512.19,513.84,512.19,512.9,3621.0,500.5191,502.1315,500.5191,501.2129,3621.0
2023-07-21 11:20:00,512.72,512.94,512.19,512.2,2711.0,501.037,501.252,500.5191,500.5289,2711.0
2023-07-21 11:30:00,512.19,512.74,511.88,512.64,4749.0,500.5191,501.0565,500.2161,500.9588,4749.0
2023-07-21 11:40:00,512.63,513.49,512.45,513.49,4374.0,500.9491,501.7895,500.7732,501.7895,4374.0
2023-07-21 11:50:00,513.81,513.91,512.61,513.48,3562.0,502.1022,502.1999,500.9295,501.7797,3562.0
2023-07-21 12:00:00,513.48,513.62,512.46,512.8,5746.0,501.7797,501.9165,500.7829,501.1152,5746.0
2023-07-21 12:10:00,512.51,512.51,511.85,511.98,2917.0,500.8318,500.8318,500.1868,500.3139,2917.0
2023-07-21 12:20:00,511.76,512.72,511.76,512.25,2661.0,500.0989,501.037,500.0989,500.5777,2661.0
2023-07-21 12:30:00,512.31,513.97,512.29,513.97,3014.0,500.6363,502.2585,500.6168,502.2585,3014.0
2023-07-21 12:40:00,513.89,514.38,512.66,512.69,3300.0,502.1803,502.6592,500.9784,501.0077,3300.0
2023-07-21 12:50:00,512.86,513.51,512.85,513.26,1702.0,501.1738,501.809,501.164,501.5647,1702.0
2023-07-21 13:00:00,513.17,513.62,513.17,513.54,1610.0,501.4767,501.9165,501.4767,501.8383,1610.0
2023-07-21 13:10:00,513.58,513.91,513.35,513.91,3493.0,501.8774,502.1999,501.6526,502.1999,3493.0
2023-07-21 13:20:00,513.92,514.04,513.6,513.76,3282.0,502.2097,502.3269,501.8969,502.0533,3282.0
2023-07-21 13:30:00,513.72,514.33,513.37,514.25,2150.0,502.0142,502.6103,501.6722,502.5321,2150.0
2023-07-21 13:40:00,514.46,514.67,514.26,514.53,4510.0,502.7374,502.9426,502.5419,502.8058,4510.0
2023-07-21 13:50:00,514.55,514.63,513.95,514.06,9568.0,502.8253,502.9035,502.239,502.3465,9568.0
2023-07-21 14:00:00,513.7,513.7,512.75,513.05,3476.0,501.9947,501.9947,501.0663,501.3595,3476.0
2023-07-21 14:10:00,513.05,513.59,513.04,513.18,4155.0,501.3595,501.8872,501.3497,501.4865,4155.0
2023-07-21 14:20:00,513.17,513.48,513.17,513.24,4024.0,501.4767,501.7797,501.4767,501.5452,4024.0
2023-07-21 14:30:00,513.24,513.99,512.98,513.28,6146.0,501.5452,502.2781,501.2911,501.5842,6146.0
2023-07-21 14:40:00,512.96,513.53,512.89,513.14,3025.0,501.2715,501.8285,501.2031,501.4474,3025.0
2023-07-21 14:50:00,513.08,513.25,512.05,512.5,4004.0,501.3888,501.5549,500.3823,500.822,4004.0
2023-07-21 15:00:00,512.38,513.14,512.27,512.73,7306.0,500.7047,501.4474,500.5973,501.0468,7306.0
2023-07-21 15:10:00,512.75,513.2,512.71,513.0,5814.0,501.0663,501.5061,501.0272,501.3106,5814.0
2023-07-21 15:20:00,513.1,513.19,512.82,512.83,8472.0,501.4083,501.4963,501.1347,501.1445,8472.0
2023-07-21 15:30:00,512.89,512.97,511.86,511.9,7091.0,501.2031,501.2813,500.1966,500.2357,7091.0
2023-07-21 15:40:00,511.83,511.9,511.11,511.15,11169.0,500.1673,500.2357,499.4637,499.5028,11169.0
2023-07-21 15:50:00,511.08,512.25,510.4,511.74,72142.0,499.4344,500.5777,498.7699,500.0793,72142.0
2023-07-24 09:30:00,511.22,514.0,510.41,510.81,12097.0,499.5712,502.2878,498.7796,499.1705,12097.0
2023-07-24 09:40:00,510.8,510.85,507.96,508.41,3598.0,499.1608,499.2096,496.3855,496.8252,3598.0
2023-07-24 09:50:00,508.65,509.2,506.03,506.71,14441.0,497.0597,497.5972,494.4994,495.1639,14441.0
2023-07-24 10:00:00,506.57,506.76,504.82,506.14,7023.0,495.0271,495.2128,493.317,494.6069,7023.0
2023-07-24 10:10:00,505.76,506.51,504.05,506.34,12689.0,494.2356,494.9685,492.5646,494.8024,12689.0
2023-07-24 10:20:00,506.14,507.14,505.72,506.95,12220.0,494.6069,495.5841,494.1965,495.3985,12220.0
2023-07-24 10:30:00,507.11,507.74,506.48,507.16,9645.0,495.5548,496.1705,494.9392,495.6037,9645.0
2023-07-24 10:40:00,507.22,507.62,506.26,506.62,4576.0,495.6623,496.0532,494.7242,495.076,4576.0
2023-07-24 10:50:00,506.62,507.93,506.02,507.92,10600.0,495.076,496.3561,494.4897,496.3464,10600.0
2023-07-24 11:00:00,507.91,508.03,506.69,507.47,5818.0,496.3366,496.4539,495.1444,495.9066,5818.0
2023-07-24 11:10:00,507.23,507.96,507.22,507.96,5493.0,495.6721,496.3855,495.6623,496.3855,5493.0
2023-07-24 11:20:00,507.75,508.69,507.62,508.03,6114.0,496.1802,497.0988,496.0532,496.4539,6114.0
2023-07-24 11:30:00,507.74,508.56,507.59,508.19,3549.0,496.1705,496.9718,496.0239,496.6102,3549.0
2023-07-24 11:40:00,507.93,508.98,507.81,508.97,2610.0,496.3561,497.3822,496.2389,497.3725,2610.0
2023-07-24 11:50:00,509.01,510.03,508.96,509.64,1726.0,497.4115,498.4083,497.3627,498.0272,1726.0
2023-07-24 12:00:00,509.74,509.87,508.65,508.97,3416.0,498.1249,498.2519,497.0597,497.3725,3416.0
2023-07-24 12:10:00,508.94,509.26,508.75,509.26,1497.0,497.3431,497.6558,497.1575,497.6558,1497.0
2023-07-24 12:20:00,508.44,508.56,508.0,508.56,2243.0,496.8545,496.9718,496.4246,496.9718,2243.0
2023-07-24 12:30:00,508.55,509.22,508.31,508.53,2302.0,496.962,497.6168,496.7275,496.9425,2302.0
2023-07-24 12:40:00,508.34,508.36,507.88,508.01,10060.0,496.7568,496.7763,496.3073,496.4343,10060.0
2023-07-24 12:50:00,508.0,508.51,507.99,508.12,1900.0,496.4246,496.9229,496.4148,496.5418,1900.0
2023-07-24 13:00:00,508.27,508.27,505.3,505.53,13393.0,496.6884,496.6884,493.7861,494.0108,13393.0
2023-07-24 13:10:00,505.58,505.92,504.13,504.44,4723.0,494.0597,494.3919,492.6427,492.9457,4723.0
2023-07-24 13:20:00,504.68,505.61,504.44,505.53,3251.0,493.1802,494.089,492.9457,494.0108,3251.0
2023-07-24 13:30:00,505.62,506.18,505.36,505.46,5131.0,494.0988,494.646,493.8447,493.9424,5131.0
2023-07-24 13:40:00,505.37,506.03,504.92,505.68,4200.0,493.8545,494.4994,493.4147,494.1574,4200.0
2023-07-24 13:50:00,505.5,505.77,505.1,505.1,1522.0,493.9815,494.2454,493.5906,493.5906,1522.0
2023-07-24 14:00:00,505.17,505.9,505.06,505.2,2259.0,493.659,494.3724,493.5515,493.6884,2259.0
2023-07-24 14:10:00,505.33,506.56,505.28,506.16,8334.0,493.8154,495.0174,493.7665,494.6265,8334.0
2023-07-24 14:20:00,506.11,506.58,505.93,506.29,2400.0,494.5776,495.0369,494.4017,494.7535,2400.0
2023-07-24 14:30:00,506.06,506.17,504.96,505.18,6340.0,494.5288,494.6363,493.4538,493.6688,6340.0
2023-07-24 14:40:00,505.17,505.26,503.02,503.53,10391.0,493.659,493.747,491.558,492.0564,10391.0
2023-07-24 14:50:00,503.47,503.7,502.88,503.55,8482.0,491.9978,492.2225,491.4212,492.076,8482.0
2023-07-24 15:00:00,503.48,503.96,502.89,503.31,9046.0,492.0075,492.4766,491.431,491.8414,9046.0
2023-07-24 15:10:00,503.29,504.77,503.29,504.41,5702.0,491.8219,493.2682,491.8219,492.9164,5702.0
2023-07-24 15:20:00,504.41,504.41,503.28,503.71,6564.0,492.9164,492.9164,491.8121,492.2323,6564.0
2023-07-24 15:30:00,503.74,504.16,503.21,503.82,8854.0,492.2616,492.6721,491.7437,492.3398,8854.0
2023-07-24 15:40:00,503.75,503.87,501.94,502.13,30989.0,492.2714,492.3887,490.5026,490.6883,30989.0
2023-07-24 15:50:00,502.25,503.16,500.73,502.74,65713.0,490.8056,491.6948,489.3202,491.2844,65713.0
2023-07-25 09:30:00,508.67,529.99,507.56,523.32,41262.0,497.0793,517.9135,495.9946,511.3955,41262.0
2023-07-25 09:40:00,523.5,533.55,523.48,531.93,20831.0,511.5714,521.3924,511.5518,519.8093,20831.0
2023-07-25 09:50:00,531.19,534.41,527.83,532.25,24477.0,519.0861,522.2328,515.8027,520.122,24477.0
2023-07-25 10:00:00,531.52,537.29,530.12,537.29,19131.0,519.4086,525.0471,518.0405,525.0471,19131.0
2023-07-25 10:10:00,536.64,539.7,533.13,535.43,20211.0,524.412,527.4022,520.9819,523.2295,20211.0
2023-07-25 10:20:00,534.97,535.07,531.1,531.77,12754.0,522.78,522.8777,518.9982,519.6529,12754.0
2023-07-25 10:30:00,531.0,537.87,530.05,534.83,25768.0,518.9005,525.6139,517.9721,522.6432,25768.0
2023-07-25 10:40:00,535.95,538.49,535.49,536.72,34241.0,523.7377,526.2198,523.2882,524.4901,34241.0
2023-07-25 10:50:00,536.72,537.53,534.67,536.11,8218.0,524.4901,525.2817,522.4868,523.894,8218.0
2023-07-25 11:00:00,535.95,537.1,532.28,533.69,13085.0,523.7377,524.8615,520.1513,521.5292,13085.0
2023-07-25 11:10:00,534.64,536.45,534.2,536.09,3223.0,522.4575,524.2263,522.0276,523.8745,3223.0
2023-07-25 11:20:00,536.09,538.47,535.38,536.79,8186.0,523.8745,526.2003,523.1807,524.5585,8186.0
2023-07-25 11:30:00,537.94,539.52,537.07,538.79,6639.0,525.6823,527.2263,524.8322,526.513,6639.0
2023-07-25 11:40:00,539.07,539.76,538.09,538.16,5807.0,526.7866,527.4609,525.8289,525.8973,5807.0
2023-07-25 11:50:00,538.31,544.05,538.3,543.32,37393.0,526.0439,531.6531,526.0341,530.9397,37393.0
2023-07-25 12:00:00,543.63,548.92,543.62,548.08,32609.0,531.2427,536.4121,531.2329,535.5913,32609.0
2023-07-25 12:10:00,547.72,548.06,546.57,546.93,4000.0,535.2395,535.5717,534.1157,534.4675,4000.0
2023-07-25 12:20:00,546.68,546.94,543.61,546.33,9332.0,534.2232,534.4773,531.2231,533.8812,9332.0
2023-07-25 12:30:00,546.02,548.38,545.89,547.7,8253.0,533.5782,535.8844,533.4512,535.2199,8253.0
2023-07-25 12:40:00,547.93,548.22,546.02,546.15,11279.0,535.4447,535.7281,533.5782,533.7053,11279.0
2023-07-25 12:50:00,546.06,546.15,544.11,544.12,8105.0,533.6173,533.7053,531.7117,531.7215,8105.0
2023-07-25 13:00:00,544.08,544.13,541.81,542.14,8255.0,531.6824,531.7313,529.4641,529.7866,8255.0
2023-07-25 13:10:00,542.19,545.55,542.08,545.11,7090.0,529.8355,533.1189,529.728,532.689,7090.0
2023-07-25 13:20:00,545.48,545.57,542.76,542.76,7261.0,533.0505,533.1385,530.3925,530.3925,7261.0
2023-07-25 13:30:00,543.17,543.39,541.08,541.93,9518.0,530.7932,531.0081,528.7508,529.5814,9518.0
2023-07-25 13:40:00,541.37,543.73,541.24,542.03,8805.0,529.0342,531.3404,528.9071,529.6791,8805.0
2023-07-25 13:50:00,542.13,544.51,542.13,544.5,6096.0,529.7769,532.1026,529.7769,532.0929,6096.0
2023-07-25 14:00:00,544.5,545.26,543.61,544.63,6922.0,532.0929,532.8355,531.2231,532.2199,6922.0
2023-07-25 14:10:00,544.42,545.64,544.2,545.33,8314.0,532.0147,533.2069,531.7997,532.9039,8314.0
2023-07-25 14:20:00,545.01,545.83,545.01,545.72,3400.0,532.5912,533.3925,532.5912,533.2851,3400.0
2023-07-25 14:30:00,545.92,546.23,544.52,544.6,7772.0,533.4805,533.7834,532.1124,532.1906,7772.0
2023-07-25 14:40:00,544.59,545.75,544.4,545.75,8921.0,532.1808,533.3144,531.9951,533.3144,8921.0
2023-07-25 14:50:00,545.37,547.4,544.91,544.92,12704.0,532.943,534.9268,532.4935,532.5033,12704.0
2023-07-25 15:00:00,544.75,545.77,544.75,545.58,8957.0,532.3372,533.3339,532.3372,533.1482,8957.0
2023-07-25 15:10:00,545.59,546.57,544.08,546.07,17005.0,533.158,534.1157,531.6824,533.6271,17005.0
2023-07-25 15:20:00,545.18,548.0,545.18,546.52,25526.0,532.7574,535.5131,532.7574,534.0668,25526.0
2023-07-25 15:30:00,546.51,548.9,546.13,547.42,13441.0,534.0571,536.3926,533.6857,534.9463,13441.0
2023-07-25 15:40:00,547.58,548.2,546.98,546.98,21163.0,535.1027,535.7085,534.5163,534.5163,21163.0
2023-07-25 15:50:00,546.58,548.59,545.9,548.3,85904.0,534.1255,536.0897,533.461,535.8063,85904.0
2023-07-26 09:30:00,550.0,558.73,547.19,556.41,26852.0,537.4675,545.9986,534.7216,543.7315,26852.0
2023-07-26 09:40:00,555.6,555.99,551.34,551.93,9083.0,542.9399,543.321,538.777,539.3536,9083.0
2023-07-26 09:50:00,552.34,553.07,549.63,552.07,10309.0,539.7542,540.4676,537.106,539.4904,10309.0
2023-07-26 10:00:00,551.36,556.16,551.36,555.99,5220.0,538.7965,543.4872,538.7965,543.321,5220.0
2023-07-26 10:10:00,556.37,559.57,555.49,558.33,6012.0,543.6924,546.8195,542.8324,545.6077,6012.0
2023-07-26 10:20:00,559.25,559.39,556.5,557.96,15612.0,546.5068,546.6436,543.8194,545.2461,15612.0
2023-07-26 10:30:00,557.59,558.01,557.15,557.56,5533.0,544.8846,545.295,544.4546,544.8553,5533.0
2023-07-26 10:40:00,557.36,561.91,557.33,561.39,9699.0,544.6598,549.1061,544.6305,548.598,9699.0
2023-07-26 10:50:00,561.49,562.93,560.08,560.21,17576.0,548.6957,550.1029,547.3178,547.4449,17576.0
2023-07-26 11:00:00,559.49,562.96,559.49,562.96,8122.0,546.7413,550.1322,546.7413,550.1322,8122.0
2023-07-26 11:10:00,562.92,564.35,562.26,562.62,14018.0,550.0931,551.4905,549.4482,549.8,14018.0
2023-07-26 11:20:00,562.67,563.5,560.41,561.35,21366.0,549.8488,550.6599,547.6403,548.5589,21366.0
2023-07-26 11:30:00,561.35,561.7,560.57,561.4,3805.0,548.5589,548.9009,547.7967,548.6078,3805.0
2023-07-26 11:40:00,561.22,563.24,561.22,563.0,10762.0,548.4319,550.4058,548.4319,550.1713,10762.0
2023-07-26 11:50:00,562.88,563.24,561.09,561.09,8482.0,550.054,550.4058,548.3048,548.3048,8482.0
2023-07-26 12:00:00,561.23,561.23,558.97,559.87,9744.0,548.4416,548.4416,546.2331,547.1126,9744.0
2023-07-26 12:10:00,560.28,562.58,560.09,561.86,15735.0,547.5133,549.7609,547.3276,549.0573,15735.0
2023-07-26 12:20:00,561.52,561.9,560.84,561.16,2599.0,548.725,549.0964,548.0605,548.3732,2599.0
2023-07-26 12:30:00,560.94,560.94,558.2,558.21,6597.0,548.1582,548.1582,545.4807,545.4905,6597.0
2023-07-26 12:40:00,558.2,558.46,557.56,557.76,2696.0,545.4807,545.7348,544.8553,545.0507,2696.0
2023-07-26 12:50:00,557.86,557.99,556.87,557.98,4204.0,545.1484,545.2755,544.181,545.2657,4204.0
2023-07-26 13:00:00,557.85,558.22,556.95,557.51,3240.0,545.1387,545.5002,544.2592,544.8064,3240.0
2023-07-26 13:10:00,557.8,557.8,555.96,556.63,3100.0,545.0898,545.0898,543.2917,543.9465,3100.0
2023-07-26 13:20:00,556.66,556.9,556.0,556.9,9777.0,543.9758,544.2103,543.3308,544.2103,9777.0
2023-07-26 13:30:00,556.93,559.87,556.84,559.53,5671.0,544.2396,547.1126,544.1517,546.7804,5671.0
2023-07-26 13:40:00,559.18,559.5,557.37,557.42,3400.0,546.4383,546.7511,544.6696,544.7185,3400.0
2023-07-26 13:50:00,557.14,557.47,555.82,556.88,9266.0,544.4448,544.7673,543.1549,544.1908,9266.0
2023-07-26 14:00:00,556.68,557.89,556.68,556.94,2124.0,543.9953,545.1777,543.9953,544.2494,2124.0
2023-07-26 14:10:00,556.64,556.65,555.91,556.05,1400.0,543.9562,543.966,543.2429,543.3797,1400.0
2023-07-26 14:20:00,555.63,556.2,555.13,556.2,2312.0,542.9692,543.5263,542.4806,543.5263,2312.0
2023-07-26 14:30:00,556.0,559.16,555.69,559.14,8855.0,543.3308,546.4188,543.0279,546.3993,8855.0
2023-07-26 14:40:00,559.08,559.74,557.13,557.4,5693.0,546.3406,546.9856,544.4351,544.6989,5693.0
2023-07-26 14:50:00,557.31,557.81,556.38,556.38,2873.0,544.611,545.0996,543.7022,543.7022,2873.0
2023-07-26 15:00:00,556.87,557.38,553.97,554.35,5126.0,544.181,544.6794,541.3471,541.7184,5126.0
2023-07-26 15:10:00,554.1,556.17,554.1,555.11,10030.0,541.4741,543.4969,541.4741,542.4611,10030.0
2023-07-26 15:20:00,555.71,556.69,555.71,555.94,3630.0,543.0474,544.0051,543.0474,543.2722,3630.0
2023-07-26 15:30:00,556.13,556.13,554.43,554.93,5419.0,543.4578,543.4578,541.7966,542.2852,5419.0
2023-07-26 15:40:00,554.83,556.59,554.83,555.95,15458.0,542.1875,543.9074,542.1875,543.2819,15458.0
2023-07-26 15:50:00,555.64,557.69,555.32,557.25,39946.0,542.979,544.9823,542.6663,544.5523,39946.0
2023-07-27 09:30:00,555.22,558.59,551.92,555.25,27835.0,542.5686,545.8618,539.3438,542.5979,27835.0
2023-07-27 09:40:00,555.21,558.26,554.05,557.07,12941.0,542.5588,545.5393,541.4252,544.3764,12941.0
2023-07-27 09:50:00,557.1,557.83,554.22,557.79,11464.0,544.4057,545.1191,541.5914,545.08,11464.0
2023-07-27 10:00:00,557.3,561.44,556.14,560.6,20569.0,544.6012,548.6469,543.4676,547.826,20569.0
2023-07-27 10:10:00,560.39,560.74,558.77,559.69,4871.0,547.6208,547.9628,546.0377,546.9367,4871.0
2023-07-27 10:20:00,559.4,560.14,558.51,560.13,5930.0,546.6533,547.3765,545.7836,547.3667,5930.0
2023-07-27 10:30:00,559.87,561.24,558.94,560.41,5498.0,547.1126,548.4514,546.2038,547.6403,5498.0
2023-07-27 10:40:00,560.37,560.41,558.37,558.37,4541.0,547.6012,547.6403,545.6468,545.6468,4541.0
2023-07-27 10:50:00,558.55,559.9,557.68,559.39,2840.0,545.8227,547.1419,544.9725,546.6436,2840.0
2023-07-27 11:00:00,558.11,558.93,557.33,557.39,2400.0,545.3927,546.194,544.6305,544.6891,2400.0
2023-07-27 11:10:00,557.89,558.46,557.5,557.95,2265.0,545.1777,545.7348,544.7966,545.2364,2265.0
2023-07-27 11:20:00,557.9,558.25,557.4,558.02,3548.0,545.1875,545.5295,544.6989,545.3048,3548.0
2023-07-27 11:30:00,558.1,558.35,557.12,557.66,8460.0,545.383,545.6273,544.4253,544.953,8460.0
2023-07-27 11:40:00,557.5,557.96,557.2,557.2,3173.0,544.7966,545.2461,544.5035,544.5035,3173.0
2023-07-27 11:50:00,557.65,558.47,557.23,558.04,3311.0,544.9432,545.7445,544.5328,545.3243,3311.0
2023-07-27 12:00:00,558.39,559.79,558.19,559.78,3820.0,545.6664,547.0344,545.4709,547.0247,3820.0
2023-07-27 12:10:00,559.43,559.43,558.57,558.58,2541.0,546.6827,546.6827,545.8422,545.852,2541.0
2023-07-27 12:20:00,558.61,559.8,558.6,559.8,2300.0,545.8813,547.0442,545.8716,547.0442,2300.0
2023-07-27 12:30:00,559.85,560.53,559.85,560.31,1310.0,547.0931,547.7576,547.0931,547.5426,1310.0
2023-07-27 12:40:00,560.29,560.29,558.42,559.83,2433.0,547.5231,547.5231,545.6957,547.0735,2433.0
2023-07-27 12:50:00,559.4,559.4,558.74,559.15,1427.0,546.6533,546.6533,546.0084,546.409,1427.0
2023-07-27 13:00:00,559.26,559.38,557.5,557.79,5350.0,546.5165,546.6338,544.7966,545.08,5350.0
2023-07-27 13:10:00,557.8,557.86,556.92,557.08,5817.0,545.0898,545.1484,544.2298,544.3862,5817.0
2023-07-27 13:20:00,557.07,557.74,557.03,557.13,4877.0,544.3764,545.0312,544.3373,544.4351,4877.0
2023-07-27 13:30:00,557.13,558.0,557.13,557.6,7038.0,544.4351,545.2852,544.4351,544.8944,7038.0
2023-07-27 13:40:00,557.75,558.08,557.41,557.5,2180.0,545.0409,545.3634,544.7087,544.7966,2180.0
2023-07-27 13:50:00,557.95,558.01,556.99,557.93,2718.0,545.2364,545.295,544.2983,545.2168,2718.0
2023-07-27 14:00:00,557.71,558.05,557.11,557.37,2359.0,545.0018,545.3341,544.4155,544.6696,2359.0
2023-07-27 14:10:00,556.74,556.74,555.93,556.14,1521.0,544.0539,544.0539,543.2624,543.4676,1521.0
2023-07-27 14:20:00,556.08,556.88,555.93,556.31,5641.0,543.409,544.1908,543.2624,543.6337,5641.0
2023-07-27 14:30:00,556.45,556.45,555.04,555.04,12921.0,543.7706,543.7706,542.3927,542.3927,12921.0
2023-07-27 14:40:00,554.82,554.84,553.75,554.43,7741.0,542.1777,542.1972,541.1321,541.7966,7741.0
2023-07-27 14:50:00,553.83,554.92,553.63,554.23,16726.0,541.2103,542.2754,541.0148,541.6011,16726.0
2023-07-27 15:00:00,554.27,554.58,553.86,554.08,6645.0,541.6402,541.9432,541.2396,541.4546,6645.0
2023-07-27 15:10:00,554.12,555.41,554.11,555.41,6442.0,541.4936,542.7543,541.4839,542.7543,6442.0
2023-07-27 15:20:00,555.21,555.7,554.96,555.19,5834.0,542.5588,543.0376,542.3145,542.5393,5834.0
2023-07-27 15:30:00,555.19,556.25,555.12,555.99,8432.0,542.5393,543.5751,542.4709,543.321,8432.0
2023-07-27 15:40:00,556.01,556.3,553.29,553.33,20256.0,543.3406,543.624,540.6826,540.7216,20256.0
2023-07-27 15:50:00,553.61,554.53,553.02,553.81,47934.0,540.9953,541.8943,540.4187,541.1907,47934.0
2023-07-28 09:30:00,560.47,563.5,560.47,561.1,4982.0,547.699,550.6599,547.699,548.3146,4982.0
2023-07-28 09:40:00,561.88,563.43,561.57,561.57,952.0,549.0768,550.5915,548.7739,548.7739,952.0
2023-07-28 09:50:00,562.01,562.25,560.93,561.45,4150.0,549.2039,549.4384,548.1485,548.6566,4150.0
2023-07-28 10:00:00,561.51,562.52,559.46,559.69,1612.0,548.7153,549.7022,546.712,546.9367,1612.0
2023-07-28 10:10:00,559.75,560.66,559.55,560.5,6292.0,546.9954,547.8846,546.7999,547.7283,6292.0
2023-07-28 10:20:00,561.37,562.12,560.9,561.16,2530.0,548.5784,549.3114,548.1192,548.3732,2530.0
2023-07-28 10:30:00,561.55,561.8,560.51,560.54,6389.0,548.7543,548.9986,547.738,547.7674,6389.0
2023-07-28 10:40:00,560.95,561.05,560.39,560.39,2534.0,548.168,548.2657,547.6208,547.6208,2534.0
2023-07-28 10:50:00,560.93,561.09,560.5,561.02,2238.0,548.1485,548.3048,547.7283,548.2364,2238.0
2023-07-28 11:00:00,560.93,560.93,559.53,559.94,7497.0,548.1485,548.1485,546.7804,547.181,7497.0
2023-07-28 11:10:00,559.93,560.08,559.85,559.87,601.0,547.1713,547.3178,547.0931,547.1126,601.0
2023-07-28 11:20:00,559.81,560.28,559.7,559.94,4631.0,547.054,547.5133,546.9465,547.181,4631.0
2023-07-28 11:30:00,560.19,560.19,558.87,559.09,3321.0,547.4253,547.4253,546.1354,546.3504,3321.0
2023-07-28 11:40:00,558.93,560.04,558.93,559.2,2747.0,546.194,547.2788,546.194,546.4579,2747.0
2023-07-28 11:50:00,559.41,559.74,558.07,558.07,899.0,546.6631,546.9856,545.3536,545.3536,899.0
2023-07-28 12:00:00,558.51,558.51,557.45,557.94,600.0,545.7836,545.7836,544.7478,545.2266,600.0
2023-07-28 12:10:00,556.88,557.39,556.88,557.36,1176.0,544.1908,544.6891,544.1908,544.6598,1176.0
2023-07-28 12:20:00,556.93,557.14,556.76,557.08,600.0,544.2396,544.4448,544.0735,544.3862,600.0
2023-07-28 12:30:00,556.65,556.91,556.1,556.11,1200.0,543.966,544.2201,543.4285,543.4383,1200.0
2023-07-28 12:40:00,555.8,556.26,555.13,555.13,1520.0,543.1354,543.5849,542.4806,542.4806,1520.0
2023-07-28 12:50:00,555.48,555.67,555.3,555.31,904.0,542.8227,543.0083,542.6468,542.6565,904.0
2023-07-28 13:00:00,554.46,554.68,554.22,554.47,800.0,541.8259,542.0409,541.5914,541.8357,800.0
2023-07-28 13:10:00,553.77,554.0,553.47,553.98,3271.0,541.1516,541.3764,540.8585,541.3568,3271.0
2023-07-28 13:20:00,553.7,553.72,552.35,552.35,1450.0,541.0832,541.1028,539.764,539.764,1450.0
2023-07-28 13:30:00,552.26,552.5,549.77,549.78,5810.0,539.676,539.9106,537.2428,537.2525,5810.0
2023-07-28 13:40:00,549.81,551.1,549.58,550.6,4580.0,537.2819,538.5425,537.0571,538.0539,4580.0
2023-07-28 13:50:00,551.32,552.15,551.32,551.94,937.0,538.7574,539.5685,538.7574,539.3633,937.0
2023-07-28 14:00:00,552.56,553.15,552.14,552.23,2089.0,539.9692,540.5458,539.5588,539.6467,2089.0
2023-07-28 14:10:00,552.24,552.48,551.35,551.61,2885.0,539.6565,539.891,538.7868,539.0408,2885.0
2023-07-28 14:20:00,551.62,552.35,551.45,552.35,2165.0,539.0506,539.764,538.8845,539.764,2165.0
2023-07-28 14:30:00,552.81,552.81,550.77,550.77,3147.0,540.2135,540.2135,538.22,538.22,3147.0
2023-07-28 14:40:00,550.86,552.07,550.85,551.83,1203.0,538.3079,539.4904,538.2982,539.2558,1203.0
2023-07-28 14:50:00,551.87,552.97,551.87,552.08,1935.0,539.2949,540.3699,539.2949,539.5001,1935.0
2023-07-28 15:00:00,552.26,552.36,552.19,552.36,409.0,539.676,539.7738,539.6076,539.7738,409.0
2023-07-28 15:10:00,551.89,552.17,551.66,551.91,3530.0,539.3145,539.5881,539.0897,539.334,3530.0
2023-07-28 15:20:00,551.74,552.01,551.36,551.4,2877.0,539.1679,539.4317,538.7965,538.8356,2877.0
2023-07-28 15:30:00,551.09,551.94,550.73,550.79,6030.0,538.5327,539.3633,538.1809,538.2395,6030.0
2023-07-28 15:40:00,550.71,551.65,549.86,551.61,14295.0,538.1613,539.0799,537.3307,539.0408,14295.0
2023-07-28 15:50:00,551.55,551.63,549.9,550.1,39115.0,538.9822,539.0604,537.3698,537.5652,39115.0
2023-07-31 09:30:00,548.9,550.34,547.18,549.84,15241.0,536.3926,537.7998,534.7118,537.3112,15241.0
2023-07-31 09:40:00,550.32,552.0,550.32,551.56,2127.0,537.7802,539.422,537.7802,538.992,2127.0
2023-07-31 09:50:00,552.01,552.45,549.4,550.02,4513.0,539.4317,539.8617,536.8812,537.4871,4513.0
2023-07-31 10:00:00,549.92,549.92,548.38,548.6,1178.0,537.3894,537.3894,535.8844,536.0994,1178.0
2023-07-31 10:10:00,548.39,548.39,546.87,546.88,1752.0,535.8942,535.8942,534.4088,534.4186,1752.0
2023-07-31 10:20:00,547.23,548.67,546.52,548.36,2899.0,534.7606,536.1678,534.0668,535.8649,2899.0
2023-07-31 10:30:00,548.04,548.04,546.25,547.01,2123.0,535.5522,535.5522,533.803,534.5457,2123.0
2023-07-31 10:40:00,547.01,547.01,544.84,545.5,2059.0,534.5457,534.5457,532.4251,533.0701,2059.0
2023-07-31 10:50:00,545.07,546.53,544.54,545.23,3228.0,532.6499,534.0766,532.1319,532.8062,3228.0
2023-07-31 11:00:00,545.31,546.13,544.39,544.66,2326.0,532.8844,533.6857,531.9854,532.2492,2326.0
2023-07-31 11:10:00,544.66,545.24,544.61,544.61,1929.0,532.2492,532.816,532.2003,532.2003,1929.0
2023-07-31 11:20:00,545.24,545.33,544.18,544.29,3284.0,532.816,532.9039,531.7801,531.8876,3284.0
2023-07-31 11:30:00,544.12,544.63,543.37,544.32,4300.0,531.7215,532.2199,530.9886,531.917,4300.0
2023-07-31 11:40:00,544.0,545.35,543.98,545.35,1940.0,531.6042,532.9235,531.5847,532.9235,1940.0
2023-07-31 11:50:00,545.08,545.93,544.86,545.79,6600.0,532.6596,533.4903,532.4446,533.3535,6600.0
2023-07-31 12:00:00,546.41,546.41,544.87,545.25,3210.0,533.9593,533.9593,532.4544,532.8258,3210.0
2023-07-31 12:10:00,545.0,545.4,544.67,545.31,4685.0,532.5815,532.9723,532.259,532.8844,4685.0
2023-07-31 12:20:00,545.45,545.48,545.12,545.3,4714.0,533.0212,533.0505,532.6987,532.8746,4714.0
2023-07-31 12:30:00,545.36,546.07,545.36,545.82,4864.0,532.9333,533.6271,532.9333,533.3828,4864.0
2023-07-31 12:40:00,545.92,545.92,545.49,545.71,1116.0,533.4805,533.4805,533.0603,533.2753,1116.0
2023-07-31 12:50:00,545.66,545.66,545.42,545.5,1410.0,533.2264,533.2264,532.9919,533.0701,1410.0
2023-07-31 13:00:00,545.49,546.03,545.17,546.02,3716.0,533.0603,533.588,532.7476,533.5782,3716.0
2023-07-31 13:10:00,546.24,546.36,545.1,545.33,1810.0,533.7932,533.9105,532.6792,532.9039,1810.0
2023-07-31 13:20:00,545.49,545.92,545.48,545.92,1639.0,533.0603,533.4805,533.0505,533.4805,1639.0
2023-07-31 13:30:00,545.92,546.15,545.91,546.11,950.0,533.4805,533.7053,533.4707,533.6662,950.0
2023-07-31 13:40:00,546.04,546.12,545.35,545.36,1100.0,533.5978,533.6759,532.9235,532.9333,1100.0
2023-07-31 13:50:00,545.15,545.47,544.86,545.47,2250.0,532.728,533.0407,532.4446,533.0407,2250.0
2023-07-31 14:00:00,545.25,545.62,545.19,545.44,5891.0,532.8258,533.1873,532.7671,533.0114,5891.0
2023-07-31 14:10:00,545.25,545.64,545.07,545.18,7544.0,532.8258,533.2069,532.6499,532.7574,7544.0
2023-07-31 14:20:00,545.25,545.55,545.17,545.39,3835.0,532.8258,533.1189,532.7476,532.9626,3835.0
2023-07-31 14:30:00,545.6,545.62,545.24,545.37,6014.0,533.1678,533.1873,532.816,532.943,6014.0
2023-07-31 14:40:00,545.25,546.01,545.25,545.83,2390.0,532.8258,533.5684,532.8258,533.3925,2390.0
2023-07-31 14:50:00,545.85,546.76,545.85,546.19,2197.0,533.4121,534.3014,533.4121,533.7443,2197.0
2023-07-31 15:00:00,546.24,546.64,546.08,546.64,3020.0,533.7932,534.1841,533.6369,534.1841,3020.0
2023-07-31 15:10:00,546.59,546.61,546.2,546.2,2157.0,534.1352,534.1548,533.7541,533.7541,2157.0
2023-07-31 15:20:00,546.06,546.61,545.9,546.61,3154.0,533.6173,534.1548,533.461,534.1548,3154.0
2023-07-31 15:30:00,546.61,546.69,545.85,546.01,5596.0,534.1548,534.233,533.4121,533.5684,5596.0
2023-07-31 15:40:00,546.0,546.58,545.92,545.92,9463.0,533.5587,534.1255,533.4805,533.4805,9463.0
2023-07-31 15:50:00,546.21,548.27,545.89,548.25,23598.0,533.7639,535.7769,533.4512,535.7574,23598.0
2023-08-01 09:30:00,546.32,548.07,545.16,547.02,8572.0,533.8714,535.5815,532.7378,534.5554,8572.0
2023-08-01 09:40:00,547.02,548.73,545.6,546.9,4840.0,534.5554,536.2265,533.1678,534.4382,4840.0
2023-08-01 09:50:00,548.22,548.7,546.85,546.99,1033.0,535.7281,536.1972,534.3893,534.5261,1033.0
2023-08-01 10:00:00,547.0,549.01,546.69,548.57,8319.0,534.5359,536.5001,534.233,536.0701,8319.0
2023-08-01 10:10:00,548.37,548.37,543.91,544.79,12524.0,535.8747,535.8747,531.5163,532.3762,12524.0
2023-08-01 10:20:00,543.93,545.93,543.93,545.93,20872.0,531.5358,533.4903,531.5358,533.4903,20872.0
2023-08-01 10:30:00,545.76,546.14,545.56,545.56,900.0,533.3241,533.6955,533.1287,533.1287,900.0
2023-08-01 10:40:00,546.31,546.96,545.56,545.56,600.0,533.8616,534.4968,533.1287,533.1287,600.0
2023-08-01 10:50:00,545.3,546.5,545.3,545.86,700.0,532.8746,534.0473,532.8746,533.4219,700.0
2023-08-01 11:00:00,546.0,546.37,545.84,546.31,1099.0,533.5587,533.9202,533.4023,533.8616,1099.0
2023-08-01 11:10:00,546.59,546.69,545.2,545.35,4079.0,534.1352,534.233,532.7769,532.9235,4079.0
2023-08-01 11:20:00,545.63,545.77,544.89,545.46,1130.0,533.1971,533.3339,532.474,533.031,1130.0
2023-08-01 11:30:00,545.31,545.79,545.23,545.58,1100.0,532.8844,533.3535,532.8062,533.1482,1100.0
2023-08-01 11:40:00,545.8,545.8,543.46,544.45,15344.0,533.3632,533.3632,531.0766,532.044,15344.0
2023-08-01 11:50:00,543.72,544.19,542.75,543.7,6478.0,531.3306,531.7899,530.3827,531.3111,6478.0
2023-08-01 12:00:00,543.51,544.19,542.88,543.67,10384.0,531.1254,531.7899,530.5098,531.2818,10384.0
2023-08-01 12:10:00,543.94,544.02,543.13,543.4,7195.0,531.5456,531.6238,530.7541,531.0179,7195.0
2023-08-01 12:20:00,543.47,544.03,543.46,543.85,6276.0,531.0863,531.6336,531.0766,531.4577,6276.0
2023-08-01 12:30:00,543.95,544.62,543.73,544.3,7030.0,531.5554,532.2101,531.3404,531.8974,7030.0
2023-08-01 12:40:00,544.31,544.5,544.17,544.17,6846.0,531.9072,532.0929,531.7704,531.7704,6846.0
2023-08-01 12:50:00,544.21,544.8,544.11,544.76,6745.0,531.8095,532.386,531.7117,532.3469,6745.0
2023-08-01 13:00:00,544.54,544.54,544.19,544.32,2968.0,532.1319,532.1319,531.7899,531.917,2968.0
2023-08-01 13:10:00,544.45,544.74,544.19,544.19,3099.0,532.044,532.3274,531.7899,531.7899,3099.0
2023-08-01 13:20:00,544.02,544.12,543.65,543.8,2181.0,531.6238,531.7215,531.2622,531.4088,2181.0
2023-08-01 13:30:00,543.7,544.12,543.0,543.0,3421.0,531.3111,531.7215,530.627,530.627,3421.0
2023-08-01 13:40:00,542.14,543.04,542.14,542.64,3724.0,529.7866,530.6661,529.7866,530.2752,3724.0
2023-08-01 13:50:00,542.74,542.95,542.73,542.77,1268.0,530.373,530.5782,530.3632,530.4023,1268.0
2023-08-01 14:00:00,542.88,543.77,542.73,543.73,7390.0,530.5098,531.3795,530.3632,531.3404,7390.0
2023-08-01 14:10:00,543.63,544.04,543.45,543.68,6359.0,531.2427,531.6433,531.0668,531.2915,6359.0
2023-08-01 14:20:00,543.45,545.47,543.41,545.47,7387.0,531.0668,533.0407,531.0277,533.0407,7387.0
2023-08-01 14:30:00,545.92,547.77,545.91,547.27,1924.0,533.4805,535.2883,533.4707,534.7997,1924.0
2023-08-01 14:40:00,547.33,547.46,546.47,547.46,1954.0,534.8584,534.9854,534.018,534.9854,1954.0
2023-08-01 14:50:00,547.31,547.54,546.78,547.43,3606.0,534.8388,535.0636,534.3209,534.9561,3606.0
2023-08-01 15:00:00,547.43,547.67,547.09,547.67,2440.0,534.9561,535.1906,534.6238,535.1906,2440.0
2023-08-01 15:10:00,547.67,547.67,547.16,547.17,2700.0,535.1906,535.1906,534.6922,534.702,2700.0
2023-08-01 15:20:00,547.25,547.59,546.94,546.95,2802.0,534.7802,535.1124,534.4773,534.487,2802.0
2023-08-01 15:30:00,547.0,547.41,546.83,546.89,3400.0,534.5359,534.9365,534.3698,534.4284,3400.0
2023-08-01 15:40:00,547.02,547.33,546.36,546.92,10976.0,534.5554,534.8584,533.9105,534.4577,10976.0
2023-08-01 15:50:00,546.9,547.71,545.87,546.05,26812.0,534.4382,535.2297,533.4316,533.6075,26812.0
2023-08-02 09:30:00,540.62,541.87,532.84,537.08,12078.0,528.3013,529.5228,520.6985,524.8419,12078.0
2023-08-02 09:40:00,537.47,540.86,537.07,539.51,9062.0,525.223,528.5358,524.8322,527.2166,9062.0
2023-08-02 09:50:00,539.51,542.01,538.88,540.0,19985.0,527.2166,529.6596,526.6009,527.6954,19985.0
2023-08-02 10:00:00,540.21,541.75,539.33,540.33,5468.0,527.9006,529.4055,527.0407,528.0179,5468.0
2023-08-02 10:10:00,540.09,541.94,538.47,539.1,10121.0,527.7833,529.5912,526.2003,526.8159,10121.0
2023-08-02 10:20:00,539.12,540.61,538.73,540.23,4638.0,526.8354,528.2915,526.4543,527.9202,4638.0
2023-08-02 10:30:00,539.73,540.24,539.3,540.19,4542.0,527.4315,527.9299,527.0113,527.8811,4542.0
2023-08-02 10:40:00,540.49,540.49,539.19,539.31,3354.0,528.1742,528.1742,526.9038,527.0211,3354.0
2023-08-02 10:50:00,539.74,540.68,539.31,540.24,6600.0,527.4413,528.3599,527.0211,527.9299,6600.0
2023-08-02 11:00:00,539.81,540.62,539.03,540.62,6129.0,527.5097,528.3013,526.7475,528.3013,6129.0
2023-08-02 11:10:00,540.71,541.11,539.64,540.88,3309.0,528.3892,528.7801,527.3436,528.5553,3309.0
2023-08-02 11:20:00,540.62,540.62,539.03,539.73,8122.0,528.3013,528.3013,526.7475,527.4315,8122.0
2023-08-02 11:30:00,539.35,539.92,539.2,539.35,2032.0,527.0602,527.6172,526.9136,527.0602,2032.0
2023-08-02 11:40:00,539.21,539.35,537.9,539.15,1524.0,526.9234,527.0602,525.6432,526.8648,1524.0
2023-08-02 11:50:00,538.34,538.86,538.3,538.73,1643.0,526.0732,526.5814,526.0341,526.4543,1643.0
2023-08-02 12:00:00,538.4,538.73,537.53,537.82,10822.0,526.1318,526.4543,525.2817,525.5651,10822.0
2023-08-02 12:10:00,537.88,538.59,537.57,538.33,7717.0,525.6237,526.3175,525.3208,526.0634,7717.0
2023-08-02 12:20:00,538.14,538.92,537.94,538.36,6312.0,525.8778,526.64,525.6823,526.0928,6312.0
2023-08-02 12:30:00,538.37,540.56,538.37,540.56,6592.0,526.1025,528.2426,526.1025,528.2426,6592.0
2023-08-02 12:40:00,540.71,541.39,540.52,541.33,770.0,528.3892,529.0537,528.2035,528.9951,770.0
2023-08-02 12:50:00,541.69,541.71,540.59,540.59,900.0,529.3469,529.3664,528.2719,528.2719,900.0
2023-08-02 13:00:00,541.09,541.09,540.65,540.76,400.0,528.7606,528.7606,528.3306,528.4381,400.0
2023-08-02 13:10:00,540.63,541.03,540.28,540.63,800.0,528.311,528.7019,527.969,528.311,800.0
2023-08-02 13:20:00,540.15,540.7,540.03,540.7,1100.0,527.842,528.3794,527.7247,528.3794,1100.0
2023-08-02 13:30:00,540.91,541.07,540.73,541.06,1925.0,528.5847,528.741,528.4088,528.7312,1925.0
2023-08-02 13:40:00,540.89,540.89,539.5,539.73,1400.0,528.5651,528.5651,527.2068,527.4315,1400.0
2023-08-02 13:50:00,539.68,539.84,539.5,539.5,800.0,527.3827,527.539,527.2068,527.2068,800.0
2023-08-02 14:00:00,539.5,540.33,539.49,540.23,5332.0,527.2068,528.0179,527.197,527.9202,5332.0
2023-08-02 14:10:00,540.87,541.2,539.9,540.29,4100.0,528.5456,528.868,527.5977,527.9788,4100.0
2023-08-02 14:20:00,539.57,540.02,539.46,540.02,1884.0,527.2752,527.7149,527.1677,527.7149,1884.0
2023-08-02 14:30:00,540.04,540.29,539.47,540.22,1724.0,527.7345,527.9788,527.1775,527.9104,1724.0
2023-08-02 14:40:00,540.15,540.87,540.15,540.87,400.0,527.842,528.5456,527.842,528.5456,400.0
2023-08-02 14:50:00,540.98,542.31,540.98,541.77,2342.0,528.6531,529.9528,528.6531,529.4251,2342.0
2023-08-02 15:00:00,541.79,542.06,541.79,542.06,1708.0,529.4446,529.7085,529.4446,529.7085,1708.0
2023-08-02 15:10:00,542.26,542.26,541.74,542.01,4106.0,529.9039,529.9039,529.3957,529.6596,4106.0
2023-08-02 15:20:00,542.0,542.23,541.35,541.85,8441.0,529.6498,529.8746,529.0146,529.5032,8441.0
2023-08-02 15:30:00,541.88,543.46,541.87,543.22,5976.0,529.5326,531.0766,529.5228,530.842,5976.0
2023-08-02 15:40:00,543.38,544.58,543.03,544.16,8680.0,530.9984,532.171,530.6563,531.7606,8680.0
2023-08-02 15:50:00,543.98,545.51,543.84,545.13,53175.0,531.5847,533.0798,531.4479,532.7085,53175.0
2023-08-03 09:30:00,542.68,544.73,541.61,543.13,5068.0,530.3143,532.3176,529.2687,530.7541,5068.0
2023-08-03 09:40:00,543.86,544.61,542.64,544.2,1110.0,531.4674,532.2003,530.2752,531.7997,1110.0
2023-08-03 09:50:00,544.0,545.0,542.6,543.12,3353.0,531.6042,532.5815,530.2361,530.7443,3353.0
2023-08-03 10:00:00,542.62,543.1,541.04,541.28,6822.0,530.2557,530.7248,528.7117,528.9462,6822.0
2023-08-03 10:10:00,540.77,542.19,539.52,542.18,3759.0,528.4478,529.8355,527.2263,529.8257,3759.0
2023-08-03 10:20:00,542.86,544.02,542.64,542.69,8037.0,530.4902,531.6238,530.2752,530.3241,8037.0
2023-08-03 10:30:00,543.0,543.54,542.6,543.32,6059.0,530.627,531.1547,530.2361,530.9397,6059.0
2023-08-03 10:40:00,543.0,543.41,542.63,543.06,5011.0,530.627,531.0277,530.2655,530.6857,5011.0
2023-08-03 10:50:00,543.07,543.2,540.96,540.98,7205.0,530.6954,530.8225,528.6335,528.6531,7205.0
2023-08-03 11:00:00,541.18,541.96,540.36,541.47,2000.0,528.8485,529.6107,528.0472,529.1319,2000.0
2023-08-03 11:10:00,541.44,543.77,541.26,543.62,2400.0,529.1026,531.3795,528.9267,531.2329,2400.0
2023-08-03 11:20:00,543.89,545.12,543.89,544.89,1700.0,531.4968,532.6987,531.4968,532.474,1700.0
2023-08-03 11:30:00,545.32,545.61,544.63,544.75,1800.0,532.8942,533.1776,532.2199,532.3372,1800.0
2023-08-03 11:40:00,544.72,545.07,544.35,544.91,2939.0,532.3078,532.6499,531.9463,532.4935,2939.0
2023-08-03 11:50:00,544.92,545.32,544.41,545.12,4190.0,532.5033,532.8942,532.0049,532.6987,4190.0
2023-08-03 12:00:00,545.08,545.1,544.84,544.85,2725.0,532.6596,532.6792,532.4251,532.4349,2725.0
2023-08-03 12:10:00,545.1,545.17,544.79,545.17,3001.0,532.6792,532.7476,532.3762,532.7476,3001.0
2023-08-03 12:20:00,545.39,546.66,545.33,546.65,1807.0,532.9626,534.2036,532.9039,534.1939,1807.0
2023-08-03 12:30:00,547.03,547.03,545.6,545.66,3761.0,534.5652,534.5652,533.1678,533.2264,3761.0
2023-08-03 12:40:00,545.46,546.46,545.46,546.44,2179.0,533.031,534.0082,533.031,533.9886,2179.0
2023-08-03 12:50:00,546.45,546.47,545.8,545.98,3421.0,533.9984,534.018,533.3632,533.5391,3421.0
2023-08-03 13:00:00,545.6,545.75,544.89,545.53,5775.0,533.1678,533.3144,532.474,533.0994,5775.0
2023-08-03 13:10:00,545.42,546.01,545.42,545.65,1243.0,532.9919,533.5684,532.9919,533.2166,1243.0
2023-08-03 13:20:00,545.95,547.02,545.95,546.99,1400.0,533.5098,534.5554,533.5098,534.5261,1400.0
2023-08-03 13:30:00,546.99,547.13,546.61,546.61,1992.0,534.5261,534.6629,534.1548,534.1548,1992.0
2023-08-03 13:40:00,546.52,547.09,546.49,546.82,1998.0,534.0668,534.6238,534.0375,534.36,1998.0
2023-08-03 13:50:00,546.75,547.08,546.61,546.86,2327.0,534.2916,534.6141,534.1548,534.3991,2327.0
2023-08-03 14:00:00,547.04,547.52,546.38,546.59,7802.0,534.575,535.044,533.93,534.1352,7802.0
2023-08-03 14:10:00,546.58,547.32,546.49,547.03,3292.0,534.1255,534.8486,534.0375,534.5652,3292.0
2023-08-03 14:20:00,547.0,548.12,546.95,547.55,2915.0,534.5359,535.6304,534.487,535.0734,2915.0
2023-08-03 14:30:00,547.71,547.84,546.33,546.33,3153.0,535.2297,535.3567,533.8812,533.8812,3153.0
2023-08-03 14:40:00,546.52,546.88,546.32,546.75,6177.0,534.0668,534.4186,533.8714,534.2916,6177.0
2023-08-03 14:50:00,546.99,547.24,546.52,546.8,1700.0,534.5261,534.7704,534.0668,534.3404,1700.0
2023-08-03 15:00:00,546.59,546.97,545.91,545.91,4379.0,534.1352,534.5066,533.4707,533.4707,4379.0
2023-08-03 15:10:00,545.72,545.72,544.65,545.14,2159.0,533.2851,533.2851,532.2394,532.7183,2159.0
2023-08-03 15:20:00,545.05,545.05,544.33,544.66,2640.0,532.6303,532.6303,531.9267,532.2492,2640.0
2023-08-03 15:30:00,544.5,545.15,544.49,545.04,3648.0,532.0929,532.728,532.0831,532.6205,3648.0
2023-08-03 15:40:00,544.79,545.04,544.47,544.97,13716.0,532.3762,532.6205,532.0635,532.5521,13716.0
2023-08-03 15:50:00,544.92,546.18,543.71,543.78,36060.0,532.5033,533.7346,531.3209,531.3893,36060.0
2023-08-04 09:30:00,545.38,548.54,545.38,548.54,3809.0,532.9528,536.0408,532.9528,536.0408,3809.0
2023-08-04 09:40:00,548.21,550.91,548.21,550.7,3497.0,535.7183,538.3568,535.7183,538.1516,3497.0
2023-08-04 09:50:00,550.68,551.28,549.31,549.31,4200.0,538.132,538.7184,536.7933,536.7933,4200.0
2023-08-04 10:00:00,548.0,548.0,543.69,545.18,4824.0,535.5131,535.5131,531.3013,532.7574,4824.0
2023-08-04 10:10:00,545.55,547.67,545.0,547.01,2800.0,533.1189,535.1906,532.5815,534.5457,2800.0
2023-08-04 10:20:00,547.47,547.59,546.58,547.46,4378.0,534.9952,535.1124,534.1255,534.9854,4378.0
2023-08-04 10:30:00,548.33,548.86,548.33,548.85,901.0,535.8356,536.3535,535.8356,536.3437,901.0
2023-08-04 10:40:00,549.06,549.06,548.68,548.71,700.0,536.5489,536.5489,536.1776,536.2069,700.0
2023-08-04 10:50:00,548.94,549.87,548.94,549.55,1450.0,536.4317,537.3405,536.4317,537.0278,1450.0
2023-08-04 11:00:00,549.91,549.91,549.49,549.73,1334.0,537.3796,537.3796,536.9691,537.2037,1334.0
2023-08-04 11:10:00,549.57,550.31,549.48,550.31,3922.0,537.0473,537.7705,536.9594,537.7705,3922.0
2023-08-04 11:20:00,550.49,551.62,549.94,551.62,900.0,537.9464,539.0506,537.4089,539.0506,900.0
2023-08-04 11:30:00,551.18,551.18,549.93,550.5,1307.0,538.6206,538.6206,537.3991,537.9561,1307.0
2023-08-04 11:40:00,549.5,550.5,549.5,550.22,894.0,536.9789,537.9561,536.9789,537.6825,894.0
2023-08-04 11:50:00,549.47,550.16,549.44,550.04,1300.0,536.9496,537.6239,536.9203,537.5066,1300.0
2023-08-04 12:00:00,550.42,550.47,550.42,550.47,300.0,537.878,537.9268,537.878,537.9268,300.0
2023-08-04 12:10:00,549.98,550.31,549.46,549.71,765.0,537.448,537.7705,536.9398,537.1841,765.0
2023-08-04 12:20:00,549.71,550.17,549.46,549.69,3567.0,537.1841,537.6337,536.9398,537.1646,3567.0
2023-08-04 12:30:00,550.21,550.51,549.7,549.7,3603.0,537.6727,537.9659,537.1744,537.1744,3603.0
2023-08-04 12:40:00,549.97,549.97,549.42,549.5,4700.0,537.4382,537.4382,536.9007,536.9789,4700.0
2023-08-04 12:50:00,549.5,549.87,549.16,549.16,3033.0,536.9789,537.3405,536.6467,536.6467,3033.0
2023-08-04 13:00:00,549.47,549.88,549.38,549.63,9856.0,536.9496,537.3503,536.8617,537.106,9856.0
2023-08-04 13:10:00,549.5,550.25,549.31,550.09,2978.0,536.9789,537.7118,536.7933,537.5555,2978.0
2023-08-04 13:20:00,549.82,549.82,549.08,549.43,2513.0,537.2916,537.2916,536.5685,536.9105,2513.0
2023-08-04 13:30:00,549.58,549.84,549.02,549.42,5241.0,537.0571,537.3112,536.5099,536.9007,5241.0
2023-08-04 13:40:00,548.95,549.47,548.84,549.24,698.0,536.4415,536.9496,536.334,536.7248,698.0
2023-08-04 13:50:00,549.0,549.37,548.57,549.01,7572.0,536.4903,536.8519,536.0701,536.5001,7572.0
2023-08-04 14:00:00,548.88,548.97,547.59,547.74,8196.0,536.373,536.461,535.1124,535.259,8196.0
2023-08-04 14:10:00,547.85,547.95,547.34,547.95,8565.0,535.3665,535.4642,534.8681,535.4642,8565.0
2023-08-04 14:20:00,547.5,547.5,545.08,545.08,4169.0,535.0245,535.0245,532.6596,532.6596,4169.0
2023-08-04 14:30:00,544.1,544.58,543.58,544.11,3627.0,531.702,532.171,531.1938,531.7117,3627.0
2023-08-04 14:40:00,544.44,544.66,543.7,543.71,2980.0,532.0342,532.2492,531.3111,531.3209,2980.0
2023-08-04 14:50:00,544.02,544.37,543.39,543.7,4304.0,531.6238,531.9658,531.0081,531.3111,4304.0
2023-08-04 15:00:00,543.56,544.28,543.04,543.04,2500.0,531.1743,531.8779,530.6661,530.6661,2500.0
2023-08-04 15:10:00,543.36,544.47,543.36,543.47,2001.0,530.9788,532.0635,530.9788,531.0863,2001.0
2023-08-04 15:20:00,543.77,543.78,542.54,542.58,3162.0,531.3795,531.3893,530.1775,530.2166,3162.0
2023-08-04 15:30:00,542.97,543.84,542.86,543.35,7208.0,530.5977,531.4479,530.4902,530.9691,7208.0
2023-08-04 15:40:00,543.46,543.93,542.43,542.85,18217.0,531.0766,531.5358,530.07,530.4805,18217.0
2023-08-04 15:50:00,542.23,543.03,541.35,542.31,30252.0,529.8746,530.6563,529.0146,529.9528,30252.0
2023-08-07 09:30:00,545.65,547.5,545.65,546.72,3658.0,533.2166,535.0245,533.2166,534.2623,3658.0
2023-08-07 09:40:00,546.7,547.48,544.22,545.23,1200.0,534.2427,535.0049,531.8192,532.8062,1200.0
2023-08-07 09:50:00,545.0,545.48,544.31,544.31,1400.0,532.5815,533.0505,531.9072,531.9072,1400.0
2023-08-07 10:00:00,544.59,546.04,544.34,545.77,3671.0,532.1808,533.5978,531.9365,533.3339,3671.0
2023-08-07 10:10:00,545.38,545.44,544.95,545.44,1100.0,532.9528,533.0114,532.5326,533.0114,1100.0
2023-08-07 10:20:00,545.38,546.39,545.37,546.38,840.0,532.9528,533.9398,532.943,533.93,840.0
2023-08-07 10:30:00,547.58,548.43,546.73,548.43,830.0,535.1027,535.9333,534.272,535.9333,830.0
2023-08-07 10:40:00,548.84,548.89,547.24,547.53,3453.0,536.334,536.3828,534.7704,535.0538,3453.0
2023-08-07 10:50:00,546.87,546.87,545.66,546.13,2205.0,534.4088,534.4088,533.2264,533.6857,2205.0
2023-08-07 11:00:00,546.13,547.14,545.89,546.5,11505.0,533.6857,534.6727,533.4512,534.0473,11505.0
2023-08-07 11:10:00,546.96,547.65,546.13,546.13,2835.0,534.4968,535.1711,533.6857,533.6857,2835.0
2023-08-07 11:20:00,545.91,547.78,545.91,547.78,2400.0,533.4707,535.2981,533.4707,535.2981,2400.0
2023-08-07 11:30:00,548.02,549.48,547.9,549.48,906.0,535.5326,536.9594,535.4154,536.9594,906.0
2023-08-07 11:40:00,549.71,550.42,548.98,548.98,1146.0,537.1841,537.878,536.4708,536.4708,1146.0
2023-08-07 11:50:00,549.27,549.76,549.27,549.76,300.0,536.7542,537.233,536.7542,537.233,300.0
2023-08-07 12:00:00,549.75,550.22,549.73,549.83,1801.0,537.2232,537.6825,537.2037,537.3014,1801.0
2023-08-07 12:10:00,549.95,550.32,549.68,549.91,1654.0,537.4187,537.7802,537.1548,537.3796,1654.0
2023-08-07 12:20:00,549.85,549.92,549.62,549.63,400.0,537.3209,537.3894,537.0962,537.106,400.0
2023-08-07 12:30:00,549.31,549.63,548.53,548.56,1501.0,536.7933,537.106,536.031,536.0603,1501.0
2023-08-07 12:40:00,549.01,549.21,548.69,549.21,580.0,536.5001,536.6955,536.1874,536.6955,580.0
2023-08-07 12:50:00,549.34,550.0,549.34,549.85,3560.0,536.8226,537.4675,536.8226,537.3209,3560.0
2023-08-07 13:00:00,549.84,550.65,549.71,550.65,1200.0,537.3112,538.1027,537.1841,538.1027,1200.0
2023-08-07 13:10:00,550.63,550.96,550.05,550.36,1400.0,538.0832,538.4057,537.5164,537.8193,1400.0
2023-08-07 13:20:00,550.43,550.43,549.74,549.85,2695.0,537.8877,537.8877,537.2135,537.3209,2695.0
2023-08-07 13:30:00,550.0,550.03,549.69,550.0,5469.0,537.4675,537.4968,537.1646,537.4675,5469.0
2023-08-07 13:40:00,550.31,551.1,550.31,551.08,3051.0,537.7705,538.5425,537.7705,538.5229,3051.0
2023-08-07 13:50:00,551.33,551.34,550.89,550.89,2147.0,538.7672,538.777,538.3372,538.3372,2147.0
2023-08-07 14:00:00,551.37,551.4,550.83,551.39,1650.0,538.8063,538.8356,538.2786,538.8259,1650.0
2023-08-07 14:10:00,551.16,551.16,550.89,550.89,200.0,538.6011,538.6011,538.3372,538.3372,200.0
2023-08-07 14:20:00,550.83,551.38,550.73,551.38,3732.0,538.2786,538.8161,538.1809,538.8161,3732.0
2023-08-07 14:30:00,551.39,551.87,551.01,551.01,2345.0,538.8259,539.2949,538.4545,538.4545,2345.0
2023-08-07 14:40:00,551.32,551.74,551.05,551.53,1847.0,538.7574,539.1679,538.4936,538.9627,1847.0
2023-08-07 14:50:00,551.34,551.34,550.89,550.96,2400.0,538.777,538.777,538.3372,538.4057,2400.0
2023-08-07 15:00:00,551.24,551.5,550.88,550.89,3761.0,538.6793,538.9333,538.3275,538.3372,3761.0
2023-08-07 15:10:00,550.89,550.9,550.12,550.33,7745.0,538.3372,538.347,537.5848,537.79,7745.0
2023-08-07 15:20:00,550.32,550.74,550.26,550.34,2987.0,537.7802,538.1907,537.7216,537.7998,2987.0
2023-08-07 15:30:00,550.34,551.63,550.32,551.53,10679.0,537.7998,539.0604,537.7802,538.9627,10679.0
2023-08-07 15:40:00,551.58,552.1,551.33,552.0,5555.0,539.0115,539.5197,538.7672,539.422,5555.0
2023-08-07 15:50:00,551.93,552.66,551.37,551.5,24338.0,539.3536,540.0669,538.8063,538.9333,24338.0
2023-08-08 09:30:00,547.75,547.75,543.95,545.14,2950.0,535.2688,535.2688,531.5554,532.7183,2950.0
2023-08-08 09:40:00,544.94,544.94,541.72,541.73,7120.0,532.5228,532.5228,529.3762,529.386,7120.0
2023-08-08 09:50:00,541.69,543.57,541.69,543.44,1239.0,529.3469,531.184,529.3469,531.057,1239.0
2023-08-08 10:00:00,543.06,544.11,542.84,543.83,4029.0,530.6857,531.7117,530.4707,531.4381,4029.0
2023-08-08 10:10:00,543.24,544.23,541.82,542.17,6455.0,530.8616,531.829,529.4739,529.8159,6455.0
2023-08-08 10:20:00,542.12,542.46,540.86,540.87,1500.0,529.7671,530.0993,528.5358,528.5456,1500.0
2023-08-08 10:30:00,540.55,540.94,538.74,540.35,2602.0,528.2329,528.614,526.4641,528.0374,2602.0
2023-08-08 10:40:00,539.67,540.13,538.3,538.63,2702.0,527.3729,527.8224,526.0341,526.3566,2702.0
2023-08-08 10:50:00,537.63,538.58,537.28,537.29,1200.0,525.3794,526.3077,525.0374,525.0471,1200.0
2023-08-08 11:00:00,537.6,539.16,537.49,538.48,3570.0,525.3501,526.8745,525.2426,526.21,3570.0
2023-08-08 11:10:00,538.48,539.27,538.34,538.92,6064.0,526.21,526.982,526.0732,526.64,6064.0
2023-08-08 11:20:00,539.12,539.73,537.83,538.96,4019.0,526.8354,527.4315,525.5748,526.6791,4019.0
2023-08-08 11:30:00,539.47,541.72,539.17,541.72,3435.0,527.1775,529.3762,526.8843,529.3762,3435.0
2023-08-08 11:40:00,541.73,542.54,541.37,541.79,5384.0,529.386,530.1775,529.0342,529.4446,5384.0
2023-08-08 11:50:00,542.18,542.37,541.64,542.2,2954.0,529.8257,530.0114,529.298,529.8453,2954.0
2023-08-08 12:00:00,542.52,543.0,541.75,541.75,2600.0,530.158,530.627,529.4055,529.4055,2600.0
2023-08-08 12:10:00,542.38,542.42,542.28,542.41,1100.0,530.0212,530.0602,529.9234,530.0505,1100.0
2023-08-08 12:20:00,542.08,542.22,541.9,541.9,700.0,529.728,529.8648,529.5521,529.5521,700.0
2023-08-08 12:30:00,542.02,542.72,541.77,542.67,1132.0,529.6694,530.3534,529.4251,530.3046,1132.0
2023-08-08 12:40:00,542.99,542.99,542.45,542.62,1206.0,530.6173,530.6173,530.0896,530.2557,1206.0
2023-08-08 12:50:00,542.63,542.88,542.28,542.39,2507.0,530.2655,530.5098,529.9234,530.0309,2507.0
2023-08-08 13:00:00,542.86,543.08,542.62,542.62,800.0,530.4902,530.7052,530.2557,530.2557,800.0
2023-08-08 13:10:00,543.14,543.68,542.95,543.68,748.0,530.7638,531.2915,530.5782,531.2915,748.0
2023-08-08 13:20:00,543.67,544.14,543.45,544.14,1200.0,531.2818,531.7411,531.0668,531.7411,1200.0
2023-08-08 13:30:00,544.19,544.49,543.8,544.49,725.0,531.7899,532.0831,531.4088,532.0831,725.0
2023-08-08 13:40:00,545.0,545.12,543.96,544.05,1408.0,532.5815,532.6987,531.5652,531.6531,1408.0
2023-08-08 13:50:00,543.74,545.24,543.74,544.83,5355.0,531.3502,532.816,531.3502,532.4153,5355.0
2023-08-08 14:00:00,545.24,545.6,544.77,544.95,3722.0,532.816,533.1678,532.3567,532.5326,3722.0
2023-08-08 14:10:00,545.89,547.39,545.89,547.33,1689.0,533.4512,534.917,533.4512,534.8584,1689.0
2023-08-08 14:20:00,547.34,547.44,546.46,546.75,3167.0,534.8681,534.9659,534.0082,534.2916,3167.0
2023-08-08 14:30:00,547.01,547.81,546.91,547.81,2382.0,534.5457,535.3274,534.4479,535.3274,2382.0
2023-08-08 14:40:00,547.17,547.4,546.67,546.68,3576.0,534.702,534.9268,534.2134,534.2232,3576.0
2023-08-08 14:50:00,546.94,548.44,546.94,548.35,3758.0,534.4773,535.9431,534.4773,535.8551,3758.0
2023-08-08 15:00:00,548.31,548.91,548.04,548.34,2662.0,535.816,536.4024,535.5522,535.8454,2662.0
2023-08-08 15:10:00,547.97,547.97,547.08,547.47,1839.0,535.4838,535.4838,534.6141,534.9952,1839.0
2023-08-08 15:20:00,547.52,547.82,546.97,547.04,2723.0,535.044,535.3372,534.5066,534.575,2723.0
2023-08-08 15:30:00,547.3,548.47,547.1,547.98,5159.0,534.8291,535.9724,534.6336,535.4936,5159.0
2023-08-08 15:40:00,547.98,549.05,547.64,548.31,8123.0,535.4936,536.5392,535.1613,535.816,8123.0
2023-08-08 15:50:00,548.69,548.95,547.86,548.13,22780.0,536.1874,536.4415,535.3763,535.6401,22780.0
2023-08-09 09:30:00,547.5,547.5,546.05,546.7,2909.0,535.0245,535.0245,533.6075,534.2427,2909.0
2023-08-09 09:40:00,547.81,548.33,546.02,546.02,1705.0,535.3274,535.8356,533.5782,533.5782,1705.0
2023-08-09 09:50:00,547.11,548.9,545.95,548.4,3203.0,534.6434,536.3926,533.5098,535.904,3203.0
2023-08-09 10:00:00,548.99,549.9,548.49,549.86,2481.0,536.4805,537.3698,535.9919,537.3307,2481.0
2023-08-09 10:10:00,550.05,552.4,550.03,551.8,3407.0,537.5164,539.8128,537.4968,539.2265,3407.0
2023-08-09 10:20:00,551.7,552.95,551.0,552.55,3000.0,539.1288,540.3503,538.4447,539.9594,3000.0
2023-08-09 10:30:00,553.49,553.49,551.76,552.01,1584.0,540.878,540.878,539.1874,539.4317,1584.0
2023-08-09 10:40:00,551.08,551.76,550.05,550.4,1729.0,538.5229,539.1874,537.5164,537.8584,1729.0
2023-08-09 10:50:00,550.2,550.2,548.34,549.38,1603.0,537.663,537.663,535.8454,536.8617,1603.0
2023-08-09 11:00:00,549.77,549.96,549.41,549.52,1100.0,537.2428,537.4284,536.891,536.9985,1100.0
2023-08-09 11:10:00,550.47,550.47,548.55,548.55,600.0,537.9268,537.9268,536.0506,536.0506,600.0
2023-08-09 11:20:00,549.04,549.54,548.1,548.1,1508.0,536.5294,537.018,535.6108,535.6108,1508.0
2023-08-09 11:30:00,548.16,548.82,547.68,548.54,1400.0,535.6695,536.3144,535.2004,536.0408,1400.0
2023-08-09 11:40:00,548.12,548.12,546.55,546.74,1800.0,535.6304,535.6304,534.0961,534.2818,1800.0
2023-08-09 11:50:00,546.74,546.74,545.98,546.62,2237.0,534.2818,534.2818,533.5391,534.1645,2237.0
2023-08-09 12:00:00,546.77,549.33,546.77,549.33,1958.0,534.3111,536.8128,534.3111,536.8128,1958.0
2023-08-09 12:10:00,549.33,550.64,549.1,549.11,3124.0,536.8128,538.0929,536.588,536.5978,3124.0
2023-08-09 12:20:00,549.2,549.41,548.98,549.21,900.0,536.6858,536.891,536.4708,536.6955,900.0
2023-08-09 12:30:00,549.0,549.0,548.36,548.81,1000.0,536.4903,536.4903,535.8649,536.3046,1000.0
2023-08-09 12:40:00,548.58,548.58,547.07,548.01,1582.0,536.0799,536.0799,534.6043,535.5229,1582.0
2023-08-09 12:50:00,548.13,548.27,548.01,548.26,862.0,535.6401,535.7769,535.5229,535.7672,862.0
2023-08-09 13:00:00,547.53,549.08,547.5,549.08,1500.0,535.0538,536.5685,535.0245,536.5685,1500.0
2023-08-09 13:10:00,548.78,549.62,548.78,549.3,1226.0,536.2753,537.0962,536.2753,536.7835,1226.0
2023-08-09 13:20:00,548.86,549.84,548.7,549.52,2042.0,536.3535,537.3112,536.1972,536.9985,2042.0
2023-08-09 13:30:00,549.27,550.1,549.27,550.02,1507.0,536.7542,537.5652,536.7542,537.4871,1507.0
2023-08-09 13:40:00,549.51,549.67,548.93,549.34,1500.0,536.9887,537.145,536.4219,536.8226,1500.0
2023-08-09 13:50:00,549.25,549.99,548.36,549.56,2856.0,536.7346,537.4578,535.8649,537.0376,2856.0
2023-08-09 14:00:00,549.82,550.14,549.54,550.13,1020.0,537.2916,537.6043,537.018,537.5946,1020.0
2023-08-09 14:10:00,550.13,550.57,549.87,550.57,900.0,537.5946,538.0245,537.3405,538.0245,900.0
2023-08-09 14:20:00,550.82,551.81,550.14,551.33,4813.0,538.2688,539.2363,537.6043,538.7672,4813.0
2023-08-09 14:30:00,551.34,552.19,551.22,551.22,2958.0,538.777,539.6076,538.6597,538.6597,2958.0
2023-08-09 14:40:00,551.15,551.15,550.75,550.9,1000.0,538.5913,538.5913,538.2004,538.347,1000.0
2023-08-09 14:50:00,550.98,551.43,550.35,550.51,4919.0,538.4252,538.8649,537.8096,537.9659,4919.0
2023-08-09 15:00:00,550.23,550.57,549.44,549.44,1239.0,537.6923,538.0245,536.9203,536.9203,1239.0
2023-08-09 15:10:00,549.36,550.18,549.24,549.62,3072.0,536.8421,537.6434,536.7248,537.0962,3072.0
2023-08-09 15:20:00,549.4,550.07,549.1,549.28,2044.0,536.8812,537.5359,536.588,536.7639,2044.0
2023-08-09 15:30:00,549.54,549.79,549.07,549.2,3515.0,537.018,537.2623,536.5587,536.6858,3515.0
2023-08-09 15:40:00,549.04,549.04,547.16,547.47,6489.0,536.5294,536.5294,534.6922,534.9952,6489.0
2023-08-09 15:50:00,547.53,547.85,546.1,546.32,19508.0,535.0538,535.3665,533.6564,533.8714,19508.0
2023-08-10 09:30:00,548.59,552.61,548.28,551.8,4258.0,537.4425,541.3808,537.1388,540.5872,4258.0
2023-08-10 09:40:00,550.85,553.28,550.85,552.84,1171.0,539.6566,542.0372,539.6566,541.6061,1171.0
2023-08-10 09:50:00,551.73,552.03,551.25,552.03,700.0,540.5187,540.8126,540.0484,540.8126,700.0
2023-08-10 10:00:00,552.48,552.48,549.1,549.68,2501.0,541.2534,541.2534,537.9421,538.5103,2501.0
2023-08-10 10:10:00,550.41,551.74,550.24,550.7,2600.0,539.2255,540.5285,539.0589,539.5096,2600.0
2023-08-10 10:20:00,550.59,550.85,549.71,549.84,1110.0,539.4018,539.6566,538.5397,538.6671,1110.0
2023-08-10 10:30:00,550.57,550.57,548.77,549.5,1600.0,539.3822,539.3822,537.6188,538.334,1600.0
2023-08-10 10:40:00,549.11,549.59,547.92,548.75,2649.0,537.9519,538.4222,536.7861,537.5992,2649.0
2023-08-10 10:50:00,548.03,549.92,547.72,549.92,2082.0,536.8939,538.7455,536.5902,538.7455,2082.0
2023-08-10 11:00:00,549.44,550.46,549.12,550.13,1000.0,538.2752,539.2745,537.9617,538.9512,1000.0
2023-08-10 11:10:00,549.48,549.48,548.64,548.64,964.0,538.3144,538.3144,537.4915,537.4915,964.0
2023-08-10 11:20:00,548.62,549.61,548.3,548.96,1404.0,537.4719,538.4418,537.1584,537.805,1404.0
2023-08-10 11:30:00,550.47,551.51,550.45,550.76,622.0,539.2843,540.3031,539.2647,539.5684,622.0
2023-08-10 11:40:00,550.18,550.18,549.04,549.25,1900.0,539.0002,539.0002,537.8833,538.0891,1900.0
2023-08-10 11:50:00,549.98,549.98,549.29,549.54,1600.0,538.8042,538.8042,538.1283,538.3732,1600.0
2023-08-10 12:00:00,549.56,549.56,547.85,548.25,1200.0,538.3928,538.3928,536.7175,537.1094,1200.0
2023-08-10 12:10:00,548.2,548.2,547.03,547.95,4346.0,537.0604,537.0604,535.9142,536.8155,4346.0
2023-08-10 12:20:00,547.48,547.58,546.02,546.8,2439.0,536.355,536.453,534.9247,535.6889,2439.0
2023-08-10 12:30:00,546.27,548.41,546.27,548.41,900.0,535.1696,537.2661,535.1696,537.2661,900.0
2023-08-10 12:40:00,548.38,549.07,547.87,548.3,1170.0,537.2367,537.9127,536.7371,537.1584,1170.0
2023-08-10 12:50:00,547.25,547.63,546.81,546.99,1886.0,536.1297,536.502,535.6986,535.875,1886.0
2023-08-10 13:00:00,546.74,547.72,546.73,547.72,501.0,535.6301,536.5902,535.6203,536.5902,501.0
2023-08-10 13:10:00,547.43,547.43,546.66,547.42,1200.0,536.306,536.306,535.5517,536.2963,1200.0
2023-08-10 13:20:00,546.61,546.61,546.16,546.16,700.0,535.5027,535.5027,535.0619,535.0619,700.0
2023-08-10 13:30:00,545.95,546.0,545.15,545.25,1300.0,534.8561,534.9051,534.0724,534.1703,1300.0
2023-08-10 13:40:00,545.24,545.31,544.06,544.78,1800.0,534.1606,534.2291,533.0045,533.7099,1800.0
2023-08-10 13:50:00,544.88,544.95,542.81,543.51,2615.0,533.8079,533.8764,531.7799,532.4657,2615.0
2023-08-10 14:00:00,543.36,544.39,543.36,544.2,1951.0,532.3188,533.3278,532.3188,533.1417,1951.0
2023-08-10 14:10:00,544.0,546.2,544.0,545.0,1730.0,532.9457,535.101,532.9457,533.9254,1730.0
2023-08-10 14:20:00,544.86,545.18,544.41,544.73,909.0,533.7883,534.1018,533.3474,533.6609,909.0
2023-08-10 14:30:00,544.62,545.06,544.18,544.37,1293.0,533.5531,533.9842,533.1221,533.3082,1293.0
2023-08-10 14:40:00,544.75,545.19,544.74,545.19,400.0,533.6805,534.1116,533.6707,534.1116,400.0
2023-08-10 14:50:00,545.32,546.32,545.32,546.32,894.0,534.2389,535.2186,534.2389,535.2186,894.0
2023-08-10 15:00:00,545.64,545.87,545.62,545.63,1400.0,534.5524,534.7777,534.5328,534.5426,1400.0
2023-08-10 15:10:00,545.89,546.28,545.4,546.28,2396.0,534.7973,535.1794,534.3173,535.1794,2396.0
2023-08-10 15:20:00,546.44,546.44,545.37,545.4,1766.0,535.3362,535.3362,534.2879,534.3173,1766.0
2023-08-10 15:30:00,545.1,545.57,544.6,545.01,4010.0,534.0234,534.4838,533.5336,533.9352,4010.0
2023-08-10 15:40:00,544.77,546.25,543.94,546.18,13855.0,533.7001,535.15,532.887,535.0814,13855.0
2023-08-10 15:50:00,545.93,547.36,545.59,546.91,40684.0,534.8365,536.2375,534.5034,535.7966,40684.0
2023-08-11 09:30:00,543.84,547.49,541.43,545.86,4262.0,532.789,536.3648,530.428,534.768,4262.0
2023-08-11 09:40:00,545.86,546.8,544.23,546.8,1353.0,534.768,535.6889,533.1711,535.6889,1353.0
2023-08-11 09:50:00,546.5,546.88,545.94,545.94,1272.0,535.3949,535.7672,534.8463,534.8463,1272.0
2023-08-11 10:00:00,546.43,546.43,545.97,546.4,605.0,535.3264,535.3264,534.8757,535.297,605.0
2023-08-11 10:10:00,545.41,546.33,545.41,546.33,1054.0,534.3271,535.2284,534.3271,535.2284,1054.0
2023-08-11 10:20:00,546.98,547.25,546.95,546.95,300.0,535.8652,536.1297,535.8358,535.8358,300.0
2023-08-11 10:30:00,546.74,547.44,546.74,547.44,300.0,535.6301,536.3158,535.6301,536.3158,300.0
2023-08-11 10:40:00,547.17,547.33,546.13,546.13,400.0,536.0513,536.2081,535.0325,535.0325,400.0
2023-08-11 10:50:00,545.35,546.31,545.35,545.8,600.0,534.2683,535.2088,534.2683,534.7092,600.0
2023-08-11 11:00:00,545.32,545.75,544.91,545.6,700.0,534.2389,534.6602,533.8373,534.5132,700.0
2023-08-11 11:10:00,544.79,545.67,544.78,545.67,600.0,533.7197,534.5818,533.7099,534.5818,600.0
2023-08-11 11:20:00,545.28,545.28,544.45,544.93,800.0,534.1997,534.1997,533.3866,533.8569,800.0
2023-08-11 11:30:00,545.08,545.08,543.8,544.38,1221.0,534.0038,534.0038,532.7498,533.318,1221.0
2023-08-11 11:40:00,544.05,544.63,544.04,544.63,986.0,532.9947,533.5629,532.9849,533.5629,986.0
2023-08-11 11:50:00,544.12,545.51,543.7,545.49,1200.0,533.0633,534.4251,532.6518,534.4055,1200.0
2023-08-11 12:00:00,545.35,546.49,545.0,546.49,1408.0,534.2683,535.3852,533.9254,535.3852,1408.0
2023-08-11 12:10:00,545.97,546.41,545.95,546.0,600.0,534.8757,535.3068,534.8561,534.9051,600.0
2023-08-11 12:20:00,546.26,546.27,545.4,546.27,1303.0,535.1598,535.1696,534.3173,535.1696,1303.0
2023-08-11 12:30:00,546.41,546.94,546.4,546.46,1500.0,535.3068,535.826,535.297,535.3558,1500.0
2023-08-11 12:40:00,546.34,546.43,546.32,546.43,500.0,535.2382,535.3264,535.2186,535.3264,500.0
2023-08-11 12:50:00,546.45,546.85,546.37,546.59,1800.0,535.346,535.7378,535.2676,535.4831,1800.0
2023-08-11 13:00:00,546.82,547.41,546.57,546.84,2100.0,535.7084,536.2865,535.4635,535.728,2100.0
2023-08-11 13:10:00,546.94,546.94,546.46,546.53,600.0,535.826,535.826,535.3558,535.4243,600.0
2023-08-11 13:20:00,546.91,547.88,546.91,547.58,900.0,535.7966,536.7469,535.7966,536.453,900.0
2023-08-11 13:30:00,547.69,547.69,546.63,546.83,500.0,536.5608,536.5608,535.5223,535.7182,500.0
2023-08-11 13:40:00,546.78,546.78,545.83,545.83,400.0,535.6693,535.6693,534.7386,534.7386,400.0
2023-08-11 13:50:00,546.14,546.48,545.99,546.48,997.0,535.0423,535.3754,534.8953,535.3754,997.0
2023-08-11 14:00:00,546.57,546.83,545.94,546.83,1512.0,535.4635,535.7182,534.8463,535.7182,1512.0
2023-08-11 14:10:00,547.18,547.7,547.07,547.7,993.0,536.0611,536.5706,535.9534,536.5706,993.0
2023-08-11 14:20:00,547.12,547.82,546.87,547.81,1034.0,536.0023,536.6881,535.7574,536.6783,1034.0
2023-08-11 14:30:00,547.98,548.1,547.41,547.41,704.0,536.8449,536.9624,536.2865,536.2865,704.0
2023-08-11 14:40:00,547.62,548.03,547.52,548.03,2101.0,536.4922,536.8939,536.3942,536.8939,2101.0
2023-08-11 14:50:00,548.0,548.9,547.72,548.88,3112.0,536.8645,537.7462,536.5902,537.7266,3112.0
2023-08-11 15:00:00,548.35,548.8,548.13,548.13,1500.0,537.2074,537.6482,536.9918,536.9918,1500.0
2023-08-11 15:10:00,547.73,548.54,547.73,548.31,1561.0,536.6,537.3935,536.6,537.1682,1561.0
2023-08-11 15:20:00,548.38,549.11,548.11,548.96,2109.0,537.2367,537.9519,536.9722,537.805,2109.0
2023-08-11 15:30:00,548.74,549.49,548.74,548.88,1770.0,537.5894,538.3242,537.5894,537.7266,1770.0
2023-08-11 15:40:00,548.65,549.41,548.11,549.3,13529.0,537.5013,538.2458,536.9722,538.1381,13529.0
2023-08-11 15:50:00,549.16,549.36,547.93,549.02,23891.0,538.0009,538.1968,536.7959,537.8637,23891.0
2023-08-14 09:30:00,550.12,550.12,548.07,548.07,3310.0,538.9414,538.9414,536.933,536.933,3310.0
2023-08-14 09:40:00,549.0,550.69,549.0,550.69,1226.0,537.8441,539.4998,537.8441,539.4998,1226.0
2023-08-14 09:50:00,548.78,549.55,548.78,549.21,600.0,537.6286,538.383,537.6286,538.0499,600.0
2023-08-14 10:00:00,549.24,550.23,549.24,550.22,3279.0,538.0793,539.0492,538.0793,539.0394,3279.0
2023-08-14 10:10:00,549.98,550.24,548.74,548.75,800.0,538.8042,539.0589,537.5894,537.5992,800.0
2023-08-14 10:20:00,548.86,548.86,547.48,547.62,4216.0,537.707,537.707,536.355,536.4922,4216.0
2023-08-14 10:30:00,547.42,548.81,547.03,548.81,5186.0,536.2963,537.658,535.9142,537.658,5186.0
2023-08-14 10:40:00,548.31,549.38,548.31,549.38,907.0,537.1682,538.2164,537.1682,538.2164,907.0
2023-08-14 10:50:00,549.77,550.18,549.02,549.02,900.0,538.5985,539.0002,537.8637,537.8637,900.0
2023-08-14 11:00:00,550.16,550.9,549.24,550.84,6705.0,538.9806,539.7055,538.0793,539.6468,6705.0
2023-08-14 11:10:00,550.29,550.29,549.05,549.05,877.0,539.1079,539.1079,537.8931,537.8931,877.0
2023-08-14 11:20:00,549.05,549.93,548.46,548.46,2355.0,537.8931,538.7552,537.3151,537.3151,2355.0
2023-08-14 11:30:00,549.39,549.39,548.97,548.97,700.0,538.2262,538.2262,537.8148,537.8148,700.0
2023-08-14 11:40:00,549.01,549.94,548.37,549.94,1400.0,537.8539,538.765,537.2269,538.765,1400.0
2023-08-14 11:50:00,550.0,550.17,550.0,550.07,500.0,538.8238,538.9904,538.8238,538.8924,500.0
2023-08-14 12:00:00,549.55,549.55,548.75,548.75,700.0,538.383,538.383,537.5992,537.5992,700.0
2023-08-14 12:10:00,548.92,549.28,548.83,548.99,1903.0,537.7658,538.1185,537.6776,537.8343,1903.0
2023-08-14 12:20:00,549.61,549.61,549.14,549.14,300.0,538.4418,538.4418,537.9813,537.9813,300.0
2023-08-14 12:30:00,549.46,549.66,549.36,549.58,500.0,538.2948,538.4907,538.1968,538.4124,500.0
2023-08-14 12:40:00,549.91,549.91,549.56,549.56,400.0,538.7357,538.7357,538.3928,538.3928,400.0
2023-08-14 12:50:00,550.07,550.09,549.17,549.34,1300.0,538.8924,538.912,538.0107,538.1772,1300.0
2023-08-14 13:00:00,548.99,549.21,548.99,549.21,300.0,537.8343,538.0499,537.8343,538.0499,300.0
2023-08-14 13:10:00,549.28,549.99,549.06,549.84,1575.0,538.1185,538.814,537.9029,538.6671,1575.0
2023-08-14 13:20:00,549.63,549.73,549.63,549.73,300.0,538.4613,538.5593,538.4613,538.5593,300.0
2023-08-14 13:30:00,549.85,550.18,549.66,549.66,1810.0,538.6769,539.0002,538.4907,538.4907,1810.0
2023-08-14 13:40:00,549.89,549.9,549.3,549.3,882.0,538.7161,538.7259,538.1381,538.1381,882.0
2023-08-14 13:50:00,548.59,548.6,548.22,548.6,400.0,537.4425,537.4523,537.08,537.4523,400.0
2023-08-14 14:00:00,548.84,549.76,548.75,549.76,1100.0,537.6874,538.5887,537.5992,538.5887,1100.0
2023-08-14 14:10:00,549.74,550.03,549.19,549.2,1511.0,538.5691,538.8532,538.0303,538.0401,1511.0
2023-08-14 14:20:00,549.1,549.48,548.75,549.45,1719.0,537.9421,538.3144,537.5992,538.285,1719.0
2023-08-14 14:30:00,549.19,549.48,548.96,548.97,501.0,538.0303,538.3144,537.805,537.8148,501.0
2023-08-14 14:40:00,548.86,549.19,548.11,548.98,4821.0,537.707,538.0303,536.9722,537.8246,4821.0
2023-08-14 14:50:00,548.76,549.06,548.76,548.95,1600.0,537.609,537.9029,537.609,537.7952,1600.0
2023-08-14 15:00:00,548.94,549.31,548.41,548.87,3274.0,537.7854,538.1478,537.2661,537.7168,3274.0
2023-08-14 15:10:00,548.52,548.81,548.51,548.51,1003.0,537.3739,537.658,537.3641,537.3641,1003.0
2023-08-14 15:20:00,548.65,548.7,547.7,547.7,1744.0,537.5013,537.5502,536.5706,536.5706,1744.0
2023-08-14 15:30:00,547.72,547.87,547.39,547.57,1050.0,536.5902,536.7371,536.2669,536.4432,1050.0
2023-08-14 15:40:00,547.57,547.86,546.52,546.67,5362.0,536.4432,536.7273,535.4145,535.5615,5362.0
2023-08-14 15:50:00,546.16,547.77,546.16,547.53,17189.0,535.0619,536.6391,535.0619,536.404,17189.0
2023-08-15 09:30:00,542.85,542.85,541.11,541.11,2538.0,531.8191,531.8191,530.1145,530.1145,2538.0
2023-08-15 09:40:00,540.77,541.9,540.67,541.9,1500.0,529.7814,530.8884,529.6834,530.8884,1500.0
2023-08-15 09:50:00,541.52,541.52,541.52,541.52,199.0,530.5161,530.5161,530.5161,530.5161,199.0
2023-08-15 10:00:00,540.33,541.07,539.55,539.55,2431.0,529.3503,530.0753,528.5862,528.5862,2431.0
2023-08-15 10:10:00,539.72,539.72,539.06,539.06,413.0,528.7527,528.7527,528.1061,528.1061,413.0
2023-08-15 10:20:00,539.42,539.42,538.47,538.66,2053.0,528.4588,528.4588,527.5281,527.7143,2053.0
2023-08-15 10:30:00,538.75,539.75,538.74,538.77,1459.0,527.8024,528.7821,527.7926,527.822,1459.0
2023-08-15 10:40:00,538.84,539.39,538.6,538.6,1720.0,527.8906,528.4294,527.6555,527.6555,1720.0
2023-08-15 10:50:00,538.19,538.19,536.05,536.05,1715.0,527.2538,527.2538,525.1573,525.1573,1715.0
2023-08-15 11:00:00,535.87,537.61,535.86,537.54,3634.0,524.981,526.6856,524.9712,526.617,3634.0
2023-08-15 11:10:00,537.5,538.08,537.39,537.49,1907.0,526.5778,527.146,526.4701,526.568,1907.0
2023-08-15 11:20:00,537.26,538.73,536.37,538.73,2000.0,526.3427,527.7828,525.4708,527.7828,2000.0
2023-08-15 11:30:00,538.17,538.2,537.48,537.85,2000.0,527.2342,527.2636,526.5582,526.9207,2000.0
2023-08-15 11:40:00,537.85,538.21,536.84,536.87,2704.0,526.9207,527.2734,525.9312,525.9606,2704.0
2023-08-15 11:50:00,537.08,537.18,536.56,537.06,1101.0,526.1664,526.2643,525.6569,526.1468,1101.0
2023-08-15 12:00:00,537.3,537.92,537.3,537.5,2026.0,526.3819,526.9893,526.3819,526.5778,2026.0
2023-08-15 12:10:00,538.0,538.32,537.33,538.31,1700.0,527.0677,527.3812,526.4113,527.3714,1700.0
2023-08-15 12:20:00,538.56,538.56,537.28,538.14,1900.0,527.6163,527.6163,526.3623,527.2048,1900.0
2023-08-15 12:30:00,537.81,538.1,537.4,537.4,1201.0,526.8815,527.1656,526.4799,526.4799,1201.0
2023-08-15 12:40:00,537.36,537.36,537.16,537.21,300.0,526.4407,526.4407,526.2447,526.2937,300.0
2023-08-15 12:50:00,536.99,537.57,536.91,537.57,900.0,526.0782,526.6464,525.9998,526.6464,900.0
2023-08-15 13:00:00,537.14,538.17,537.14,537.55,1600.0,526.2251,527.2342,526.2251,526.6268,1600.0
2023-08-15 13:10:00,537.93,538.88,537.93,538.82,2012.0,526.9991,527.9298,526.9991,527.871,2012.0
2023-08-15 13:20:00,538.58,538.8,538.1,538.1,1311.0,527.6359,527.8514,527.1656,527.1656,1311.0
2023-08-15 13:30:00,538.09,538.09,536.89,537.23,1400.0,527.1558,527.1558,525.9802,526.3133,1400.0
2023-08-15 13:40:00,537.3,537.3,536.46,536.81,1300.0,526.3819,526.3819,525.559,525.9019,1300.0
2023-08-15 13:50:00,536.36,536.89,536.36,536.71,800.0,525.461,525.9802,525.461,525.8039,800.0
2023-08-15 14:00:00,536.77,537.64,536.47,537.13,3845.0,525.8627,526.715,525.5688,526.2153,3845.0
2023-08-15 14:10:00,537.32,537.75,537.03,537.59,1487.0,526.4015,526.8227,526.1174,526.666,1487.0
2023-08-15 14:20:00,537.17,537.26,536.17,536.45,2580.0,526.2545,526.3427,525.2749,525.5492,2580.0
2023-08-15 14:30:00,536.64,537.01,536.24,536.25,2400.0,525.7353,526.0978,525.3434,525.3532,2400.0
2023-08-15 14:40:00,536.17,537.13,536.17,536.96,2113.0,525.2749,526.2153,525.2749,526.0488,2113.0
2023-08-15 14:50:00,537.08,537.08,536.47,536.72,700.0,526.1664,526.1664,525.5688,525.8137,700.0
2023-08-15 15:00:00,536.47,536.47,535.37,535.46,2200.0,525.5688,525.5688,524.4911,524.5793,2200.0
2023-08-15 15:10:00,535.43,535.86,534.65,535.59,3823.0,524.5499,524.9712,523.7857,524.7066,3823.0
2023-08-15 15:20:00,535.4,536.27,533.58,533.58,3474.0,524.5205,525.3728,522.7375,522.7375,3474.0
2023-08-15 15:30:00,533.35,534.35,533.35,533.43,3544.0,522.5122,523.4918,522.5122,522.5905,3544.0
2023-08-15 15:40:00,533.37,533.72,533.01,533.55,9140.0,522.5318,522.8746,522.1791,522.7081,9140.0
2023-08-15 15:50:00,533.64,535.28,533.36,534.12,19116.0,522.7963,524.4029,522.522,523.2665,19116.0
2023-08-16 09:30:00,532.79,534.27,531.91,533.28,3720.0,521.9635,523.4135,521.1014,522.4436,3720.0
2023-08-16 09:40:00,532.89,532.89,532.89,532.89,110.0,522.0615,522.0615,522.0615,522.0615,110.0
2023-08-16 09:50:00,532.01,532.44,531.04,531.04,1904.0,521.1994,521.6207,520.2491,520.2491,1904.0
2023-08-16 10:00:00,531.1,532.59,531.09,532.24,1625.0,520.3079,521.7676,520.2981,521.4247,1625.0
2023-08-16 10:10:00,532.77,533.4,532.17,532.94,1887.0,521.9439,522.5611,521.3561,522.1105,1887.0
2023-08-16 10:20:00,532.77,534.09,532.51,532.51,1509.0,521.9439,523.2371,521.6892,521.6892,1509.0
2023-08-16 10:30:00,532.47,532.48,531.84,532.23,802.0,521.65,521.6598,521.0328,521.4149,802.0
2023-08-16 10:40:00,532.27,532.61,532.27,532.49,910.0,521.4541,521.7872,521.4541,521.6696,910.0
2023-08-16 10:50:00,532.27,533.04,532.27,533.04,400.0,521.4541,522.2085,521.4541,522.2085,400.0
2023-08-16 11:00:00,533.62,534.16,533.3,534.16,500.0,522.7767,523.3057,522.4632,523.3057,500.0
2023-08-16 11:10:00,533.57,533.74,533.38,533.74,2073.0,522.7277,522.8942,522.5415,522.8942,2073.0
2023-08-16 11:20:00,534.23,534.23,533.48,533.57,2335.0,523.3743,523.3743,522.6395,522.7277,2335.0
2023-08-16 11:30:00,533.57,534.57,533.16,533.71,2177.0,522.7277,523.7074,522.326,522.8648,2177.0
2023-08-16 11:40:00,533.71,534.64,533.29,533.29,2314.0,522.8648,523.7759,522.4534,522.4534,2314.0
2023-08-16 11:50:00,533.37,533.42,532.87,532.87,544.0,522.5318,522.5807,522.0419,522.0419,544.0
2023-08-16 12:00:00,533.38,533.38,533.37,533.38,200.0,522.5415,522.5415,522.5318,522.5415,200.0
2023-08-16 12:10:00,533.29,533.33,532.19,532.2,1100.0,522.4534,522.4926,521.3757,521.3855,1100.0
2023-08-16 12:20:00,531.88,532.09,531.88,532.09,522.0,521.072,521.2778,521.072,521.2778,522.0
2023-08-16 12:30:00,532.16,532.61,531.89,532.61,1000.0,521.3463,521.7872,521.0818,521.7872,1000.0
2023-08-16 12:40:00,532.41,532.59,532.25,532.27,609.0,521.5913,521.7676,521.4345,521.4541,609.0
2023-08-16 12:50:00,531.8,531.8,531.55,531.58,700.0,520.9937,520.9937,520.7487,520.7781,700.0
2023-08-16 13:00:00,531.62,531.66,530.76,530.76,1000.0,520.8173,520.8565,519.9748,519.9748,1000.0
2023-08-16 13:10:00,530.46,531.45,530.43,531.45,1110.0,519.6809,520.6508,519.6515,520.6508,1110.0
2023-08-16 13:20:00,531.38,531.39,530.95,531.15,800.0,520.5822,520.592,520.1609,520.3569,800.0
2023-08-16 13:30:00,530.85,531.58,530.85,531.58,921.0,520.063,520.7781,520.063,520.7781,921.0
2023-08-16 13:40:00,531.73,532.9,531.53,532.65,1100.0,520.9251,522.0713,520.7291,521.8264,1100.0
2023-08-16 13:50:00,533.05,533.14,532.78,533.05,1000.0,522.2183,522.3064,521.9537,522.2183,1000.0
2023-08-16 14:00:00,532.64,532.64,532.1,532.1,1200.0,521.8166,521.8166,521.2876,521.2876,1200.0
2023-08-16 14:10:00,532.07,532.77,531.68,532.77,1700.0,521.2582,521.9439,520.8761,521.9439,1700.0
2023-08-16 14:20:00,533.42,533.42,532.95,533.38,900.0,522.5807,522.5807,522.1203,522.5415,900.0
2023-08-16 14:30:00,533.39,533.86,532.58,532.58,1823.0,522.5513,523.0118,521.7578,521.7578,1823.0
2023-08-16 14:40:00,532.38,532.85,531.97,531.98,1420.0,521.5619,522.0223,521.1602,521.17,1420.0
2023-08-16 14:50:00,532.06,533.58,531.93,532.76,3301.0,521.2484,522.7375,521.121,521.9341,3301.0
2023-08-16 15:00:00,532.32,533.1,532.32,532.62,1100.0,521.5031,522.2672,521.5031,521.797,1100.0
2023-08-16 15:10:00,532.45,532.63,531.0,531.24,2100.0,521.6304,521.8068,520.2099,520.445,2100.0
2023-08-16 15:20:00,531.42,531.76,531.35,531.35,1406.0,520.6214,520.9545,520.5528,520.5528,1406.0
2023-08-16 15:30:00,531.72,531.86,530.72,530.72,2657.0,520.9153,521.0524,519.9356,519.9356,2657.0
2023-08-16 15:40:00,531.2,531.65,530.86,531.45,3775.0,520.4058,520.8467,520.0728,520.6508,3775.0
2023-08-16 15:50:00,531.25,531.25,529.6,529.62,18333.0,520.4548,520.4548,518.8384,518.858,18333.0
2023-08-17 09:30:00,529.74,529.74,527.52,528.02,3841.0,518.9755,518.9755,516.8006,517.2905,3841.0
2023-08-17 09:40:00,526.3,527.99,525.22,525.67,3535.0,515.6054,517.2611,514.5474,514.9882,3535.0
2023-08-17 09:50:00,525.21,526.59,525.21,526.16,1481.0,514.5376,515.8895,514.5376,515.4683,1481.0
2023-08-17 10:00:00,526.15,527.25,524.89,525.94,7360.0,515.4585,516.5361,514.2241,515.2527,7360.0
2023-08-17 10:10:00,525.91,526.22,524.55,524.55,1300.0,515.2233,515.527,513.891,513.891,1300.0
2023-08-17 10:20:00,524.28,526.5,524.28,526.17,1550.0,513.6265,515.8014,513.6265,515.4781,1550.0
2023-08-17 10:30:00,526.19,526.19,525.3,525.91,2100.0,515.4977,515.4977,514.6257,515.2233,2100.0
2023-08-17 10:40:00,526.3,526.43,525.81,526.42,2400.0,515.6054,515.7328,515.1254,515.723,2400.0
2023-08-17 10:50:00,526.17,526.51,525.79,526.18,1409.0,515.4781,515.8112,515.1058,515.4879,1409.0
2023-08-17 11:00:00,525.85,526.12,525.54,525.55,1213.0,515.1646,515.4291,514.8609,514.8707,1213.0
2023-08-17 11:10:00,525.68,525.68,524.5,524.88,1800.0,514.998,514.998,513.842,514.2143,1800.0
2023-08-17 11:20:00,525.26,526.23,525.26,525.74,1916.0,514.5866,515.5368,514.5866,515.0568,1916.0
2023-08-17 11:30:00,526.11,526.11,524.95,525.12,1725.0,515.4193,515.4193,514.2828,514.4494,1725.0
2023-08-17 11:40:00,525.34,526.44,525.19,526.04,1879.0,514.6649,515.7426,514.518,515.3507,1879.0
2023-08-17 11:50:00,525.13,526.19,525.12,525.57,1300.0,514.4592,515.4977,514.4494,514.8903,1300.0
2023-08-17 12:00:00,526.32,526.32,525.23,525.58,900.0,515.625,515.625,514.5572,514.9,900.0
2023-08-17 12:10:00,525.84,526.17,525.58,526.17,1509.0,515.1548,515.4781,514.9,515.4781,1509.0
2023-08-17 12:20:00,525.72,526.34,525.67,526.13,8255.0,515.0372,515.6446,514.9882,515.4389,8255.0
2023-08-17 12:30:00,526.14,526.14,525.74,525.96,885.0,515.4487,515.4487,515.0568,515.2723,885.0
2023-08-17 12:40:00,525.99,526.28,525.65,525.94,1396.0,515.3017,515.5858,514.9686,515.2527,1396.0
2023-08-17 12:50:00,526.0,526.2,525.7,526.01,1473.0,515.3115,515.5074,515.0176,515.3213,1473.0
2023-08-17 13:00:00,526.04,526.12,525.25,525.25,3957.0,515.3507,515.4291,514.5768,514.5768,3957.0
2023-08-17 13:10:00,525.42,525.42,525.08,525.08,385.0,514.7433,514.7433,514.4102,514.4102,385.0
2023-08-17 13:20:00,525.2,525.2,524.52,524.65,1400.0,514.5278,514.5278,513.8616,513.9889,1400.0
2023-08-17 13:30:00,524.94,525.48,524.89,525.48,900.0,514.2731,514.8021,514.2241,514.8021,900.0
2023-08-17 13:40:00,525.48,525.76,525.01,525.38,1200.0,514.8021,515.0764,514.3416,514.7041,1200.0
2023-08-17 13:50:00,525.48,526.13,525.21,525.54,7132.0,514.8021,515.4389,514.5376,514.8609,7132.0
2023-08-17 14:00:00,525.72,525.8,524.16,524.41,12953.0,515.0372,515.1156,513.5089,513.7538,12953.0
2023-08-17 14:10:00,524.5,524.5,524.1,524.25,14882.0,513.842,513.842,513.4501,513.5971,14882.0
2023-08-17 14:20:00,524.27,525.48,524.09,524.59,12592.0,513.6167,514.8021,513.4403,513.9302,12592.0
2023-08-17 14:30:00,524.39,524.68,523.91,524.68,825.0,513.7342,514.0183,513.264,514.0183,825.0
2023-08-17 14:40:00,524.3,524.44,523.52,523.53,3522.0,513.6461,513.7832,512.8819,512.8917,3522.0
2023-08-17 14:50:00,523.47,523.47,522.53,522.82,2400.0,512.8329,512.8329,511.912,512.1961,2400.0
2023-08-17 15:00:00,522.74,522.78,521.78,521.78,1639.0,512.1178,512.1569,511.1773,511.1773,1639.0
2023-08-17 15:10:00,521.46,521.93,521.45,521.87,1750.0,510.8638,511.3242,510.854,511.2654,1750.0
2023-08-17 15:20:00,521.93,523.31,521.71,522.26,15884.0,511.3242,512.6762,511.1087,511.6475,15884.0
2023-08-17 15:30:00,523.28,523.28,521.55,521.97,9469.0,512.6468,512.6468,510.9519,511.3634,9469.0
2023-08-17 15:40:00,521.84,521.97,520.92,521.12,7866.0,511.236,511.3634,510.3347,510.5307,7866.0
2023-08-17 15:50:00,521.13,521.85,520.6,520.97,45979.0,510.5405,511.2458,510.0212,510.3837,45979.0
2023-08-18 09:30:00,515.48,517.3,512.22,517.3,13190.0,505.0053,506.7883,501.8115,506.7883,13190.0
2023-08-18 09:40:00,516.99,518.73,516.99,518.63,602.0,506.4846,508.1892,506.4846,508.0913,602.0
2023-08-18 09:50:00,519.22,519.47,517.96,518.96,1900.0,508.6693,508.9142,507.4349,508.4146,1900.0
2023-08-18 10:00:00,518.54,520.92,518.29,520.92,3696.0,508.0031,510.3347,507.7582,510.3347,3696.0
2023-08-18 10:10:00,520.21,520.34,518.91,519.66,2502.0,509.6392,509.7665,508.3656,509.1003,2502.0
2023-08-18 10:20:00,520.87,520.87,519.98,520.1,2704.0,510.2858,510.2858,509.4138,509.5314,2704.0
2023-08-18 10:30:00,520.53,521.48,520.53,521.18,810.0,509.9527,510.8834,509.9527,510.5895,810.0
2023-08-18 10:40:00,521.67,521.91,521.28,521.4,600.0,511.0695,511.3046,510.6874,510.805,600.0
2023-08-18 10:50:00,520.92,521.41,520.8,521.41,702.0,510.3347,510.8148,510.2172,510.8148,702.0
2023-08-18 11:00:00,521.91,522.32,521.66,521.66,800.0,511.3046,511.7063,511.0597,511.0597,800.0
2023-08-18 11:10:00,521.92,522.78,521.92,522.49,1318.0,511.3144,512.1569,511.3144,511.8728,1318.0
2023-08-18 11:20:00,522.59,522.59,521.79,521.79,500.0,511.9708,511.9708,511.1871,511.1871,500.0
2023-08-18 11:30:00,521.6,521.84,520.5,520.5,965.0,511.0009,511.236,509.9233,509.9233,965.0
2023-08-18 11:40:00,520.13,521.45,520.0,521.45,2026.0,509.5608,510.854,509.4334,510.854,2026.0
2023-08-18 11:50:00,521.7,522.92,521.7,522.92,1500.0,511.0989,512.2941,511.0989,512.2941,1500.0
2023-08-18 12:00:00,523.07,524.25,523.06,524.2,1900.0,512.4411,513.5971,512.4313,513.5481,1900.0
2023-08-18 12:10:00,524.1,524.1,523.19,523.19,1400.0,513.4501,513.4501,512.5586,512.5586,1400.0
2023-08-18 12:20:00,523.0,523.37,522.29,522.29,905.0,512.3725,512.735,511.6769,511.6769,905.0
2023-08-18 12:30:00,521.9,522.69,521.9,522.18,1224.0,511.2948,512.0688,511.2948,511.5691,1224.0
2023-08-18 12:40:00,522.36,522.36,522.36,522.36,100.0,511.7455,511.7455,511.7455,511.7455,100.0
2023-08-18 12:50:00,522.1,522.1,522.1,522.1,100.0,511.4908,511.4908,511.4908,511.4908,100.0
2023-08-18 13:00:00,521.32,521.76,521.32,521.52,500.0,510.7266,511.1577,510.7266,510.9225,500.0
2023-08-18 13:10:00,521.22,521.65,521.02,521.02,1000.0,510.6286,511.0499,510.4327,510.4327,1000.0
2023-08-18 13:20:00,521.05,521.49,520.9,521.49,1426.0,510.4621,510.8932,510.3151,510.8932,1426.0
2023-08-18 13:30:00,521.52,522.1,521.33,521.34,931.0,510.9225,511.4908,510.7364,510.7462,931.0
2023-08-18 13:40:00,521.47,521.47,521.47,521.47,100.0,510.8736,510.8736,510.8736,510.8736,100.0
2023-08-18 13:50:00,521.41,521.8,521.4,521.76,500.0,510.8148,511.1969,510.805,511.1577,500.0
2023-08-18 14:00:00,522.04,522.04,521.44,521.44,743.0,511.432,511.432,510.8442,510.8442,743.0
2023-08-18 14:10:00,520.88,521.23,520.62,521.23,2664.0,510.2956,510.6384,510.0408,510.6384,2664.0
2023-08-18 14:20:00,521.31,521.9,521.06,521.89,1500.0,510.7168,511.2948,510.4719,511.285,1500.0
2023-08-18 14:30:00,522.21,522.36,522.14,522.36,540.0,511.5985,511.7455,511.53,511.7455,540.0
2023-08-18 14:40:00,522.19,522.3,522.08,522.09,1500.0,511.5789,511.6867,511.4712,511.481,1500.0
2023-08-18 14:50:00,521.78,521.79,520.44,520.48,1200.0,511.1773,511.1871,509.8645,509.9037,1200.0
2023-08-18 15:00:00,520.25,520.94,520.25,520.73,1900.0,509.6784,510.3543,509.6784,510.1486,1900.0
2023-08-18 15:10:00,520.1,520.84,520.03,520.65,1913.0,509.5314,510.2564,509.4628,510.0702,1913.0
2023-08-18 15:20:00,520.77,521.0,520.71,520.94,2300.0,510.1878,510.4131,510.129,510.3543,2300.0
2023-08-18 15:30:00,520.78,520.78,519.89,519.89,1300.0,510.1976,510.1976,509.3257,509.3257,1300.0
2023-08-18 15:40:00,520.06,521.67,520.06,520.8,2806.0,509.4922,511.0695,509.4922,510.2172,2806.0
2023-08-18 15:50:00,520.84,520.84,519.12,520.26,13394.0,510.2564,510.2564,508.5713,509.6882,13394.0
2023-08-21 09:30:00,518.45,520.54,516.53,518.14,4942.0,507.9149,509.9625,506.0339,507.6112,4942.0
2023-08-21 09:40:00,516.48,516.48,516.48,516.48,100.0,505.985,505.985,505.985,505.985,100.0
2023-08-21 09:50:00,516.9,518.39,516.85,518.38,1314.0,506.3964,507.8562,506.3474,507.8464,1314.0
2023-08-21 10:00:00,517.74,521.65,517.26,521.12,10480.0,507.2194,511.0499,506.7491,510.5307,10480.0
2023-08-21 10:10:00,521.52,522.66,521.52,521.79,2036.0,510.9225,512.0394,510.9225,511.1871,2036.0
2023-08-21 10:20:00,521.9,522.28,520.0,520.9,5839.0,511.2948,511.6671,509.4334,510.3151,5839.0
2023-08-21 10:30:00,520.32,520.63,518.15,520.28,23082.0,509.7469,510.0506,507.621,509.7077,23082.0
2023-08-21 10:40:00,519.9,521.44,519.62,521.18,3258.0,509.3355,510.8442,509.0612,510.5895,3258.0
2023-08-21 10:50:00,520.91,521.38,520.3,520.55,1006.0,510.3249,510.7854,509.7273,509.9723,1006.0
2023-08-21 11:00:00,520.66,521.74,520.36,521.22,4020.0,510.08,511.1381,509.7861,510.6286,4020.0
2023-08-21 11:10:00,521.25,522.18,520.85,520.86,1814.0,510.658,511.5691,510.2662,510.276,1814.0
2023-08-21 11:20:00,520.94,520.94,520.63,520.63,606.0,510.3543,510.3543,510.0506,510.0506,606.0
2023-08-21 11:30:00,521.11,521.23,520.72,520.84,1100.0,510.5209,510.6384,510.1388,510.2564,1100.0
2023-08-21 11:40:00,519.88,519.88,518.92,519.11,600.0,509.3159,509.3159,508.3754,508.5615,600.0
2023-08-21 11:50:00,519.24,519.56,518.64,518.78,1623.0,508.6889,509.0024,508.1011,508.2382,1623.0
2023-08-21 12:00:00,518.42,518.42,517.78,518.12,712.0,507.8855,507.8855,507.2585,507.5916,712.0
2023-08-21 12:10:00,517.77,518.06,517.74,518.02,1505.0,507.2487,507.5329,507.2194,507.4937,1505.0
2023-08-21 12:20:00,517.96,518.87,517.95,518.87,728.0,507.4349,508.3264,507.4251,508.3264,728.0
2023-08-21 12:30:00,519.83,520.87,519.69,520.87,1705.0,509.2669,510.2858,509.1297,510.2858,1705.0
2023-08-21 12:40:00,521.12,521.96,520.64,521.96,2052.0,510.5307,511.3536,510.0604,511.3536,2052.0
2023-08-21 12:50:00,521.58,521.84,520.7,521.43,1703.0,510.9813,511.236,510.1192,510.8344,1703.0
2023-08-21 13:00:00,521.49,521.86,520.96,520.96,1552.0,510.8932,511.2556,510.3739,510.3739,1552.0
2023-08-21 13:10:00,521.54,522.31,521.33,522.31,2316.0,510.9421,511.6965,510.7364,511.6965,2316.0
2023-08-21 13:20:00,522.72,523.63,522.64,523.26,1903.0,512.0982,512.9897,512.0198,512.6272,1903.0
2023-08-21 13:30:00,523.26,524.69,523.26,524.12,1547.0,512.6272,514.0281,512.6272,513.4697,1547.0
2023-08-21 13:40:00,524.69,524.73,524.42,524.73,500.0,514.0281,514.0673,513.7636,514.0673,500.0
2023-08-21 13:50:00,524.38,524.55,524.05,524.09,2029.0,513.7244,513.891,513.4011,513.4403,2029.0
2023-08-21 14:00:00,523.99,524.24,522.87,523.92,2445.0,513.3424,513.5873,512.2451,513.2738,2445.0
2023-08-21 14:10:00,523.62,524.25,523.18,523.2,3742.0,512.9799,513.5971,512.5488,512.5684,3742.0
2023-08-21 14:20:00,523.59,523.64,521.56,522.38,2257.0,512.9505,512.9995,510.9617,511.7651,2257.0
2023-08-21 14:30:00,522.71,523.13,522.47,522.96,1505.0,512.0884,512.4998,511.8532,512.3333,1505.0
2023-08-21 14:40:00,522.93,524.66,522.93,524.66,4030.0,512.3039,513.9987,512.3039,513.9987,4030.0
2023-08-21 14:50:00,524.38,524.59,523.79,523.94,2306.0,513.7244,513.9302,513.1464,513.2934,2306.0
2023-08-21 15:00:00,524.61,524.93,524.55,524.62,1581.0,513.9498,514.2633,513.891,513.9596,1581.0
2023-08-21 15:10:00,524.95,525.74,524.91,525.03,5297.0,514.2828,515.0568,514.2437,514.3612,5297.0
2023-08-21 15:20:00,524.84,525.78,524.77,525.65,1929.0,514.1751,515.096,514.1065,514.9686,1929.0
2023-08-21 15:30:00,525.59,526.39,524.91,526.18,5033.0,514.9098,515.6936,514.2437,515.4879,5033.0
2023-08-21 15:40:00,526.35,526.74,526.03,526.2,4477.0,515.6544,516.0365,515.3409,515.5074,4477.0
2023-08-21 15:50:00,525.93,526.31,524.58,524.76,19259.0,515.2429,515.6152,513.9204,514.0967,19259.0
2023-08-22 09:30:00,527.41,527.41,524.74,524.74,3376.0,516.6929,516.6929,514.0771,514.0771,3376.0
2023-08-22 09:40:00,526.34,527.99,525.66,526.83,7831.0,515.6446,517.2611,514.9784,516.1246,7831.0
2023-08-22 09:50:00,527.21,527.21,525.83,525.83,400.0,516.4969,516.4969,515.145,515.145,400.0
2023-08-22 10:00:00,525.72,525.91,524.85,525.8,1600.0,515.0372,515.2233,514.1849,515.1156,1600.0
2023-08-22 10:10:00,526.07,527.77,526.07,527.33,2581.0,515.3801,517.0455,515.3801,516.6145,2581.0
2023-08-22 10:20:00,527.31,527.7,526.7,526.7,2313.0,516.5949,516.977,515.9973,515.9973,2313.0
2023-08-22 10:30:00,526.1,526.1,524.99,525.13,1300.0,515.4095,515.4095,514.322,514.4592,1300.0
2023-08-22 10:40:00,525.13,526.2,524.85,525.72,2661.0,514.4592,515.5074,514.1849,515.0372,2661.0
2023-08-22 10:50:00,525.87,527.8,525.87,527.8,1974.0,515.1842,517.0749,515.1842,517.0749,1974.0
2023-08-22 11:00:00,528.18,528.21,527.58,527.7,3100.0,517.4472,517.4766,516.8594,516.977,3100.0
2023-08-22 11:10:00,527.94,528.29,527.1,527.9,1902.0,517.2121,517.555,516.3892,517.1729,1902.0
2023-08-22 11:20:00,527.97,528.9,527.75,528.73,1557.0,517.2415,518.1526,517.026,517.986,1557.0
2023-08-22 11:30:00,528.67,529.29,528.5,528.5,1248.0,517.9273,518.5347,517.7607,517.7607,1248.0
2023-08-22 11:40:00,528.8,529.95,528.8,528.87,1676.0,518.0546,519.1812,518.0546,518.1232,1676.0
2023-08-22 11:50:00,528.73,529.15,528.7,528.72,1600.0,517.986,518.3975,517.9566,517.9762,1600.0
2023-08-22 12:00:00,528.52,529.89,528.51,529.75,2113.0,517.7803,519.1225,517.7705,518.9853,2113.0
2023-08-22 12:10:00,529.26,529.64,528.85,529.14,1100.0,518.5053,518.8775,518.1036,518.3877,1100.0
2023-08-22 12:20:00,529.04,530.32,529.04,530.32,2103.0,518.2897,519.5437,518.2897,519.5437,2103.0
2023-08-22 12:30:00,530.13,530.76,530.01,530.75,1902.0,519.3576,519.9748,519.24,519.965,1902.0
2023-08-22 12:40:00,531.02,531.58,530.95,531.58,900.0,520.2295,520.7781,520.1609,520.7781,900.0
2023-08-22 12:50:00,531.57,531.85,530.29,530.29,1900.0,520.7683,521.0426,519.5143,519.5143,1900.0
2023-08-22 13:00:00,530.61,530.61,528.81,529.54,1500.0,519.8278,519.8278,518.0644,518.7796,1500.0
2023-08-22 13:10:00,529.28,529.7,529.17,529.7,2100.0,518.5249,518.9363,518.4171,518.9363,2100.0
2023-08-22 13:20:00,529.56,529.75,529.27,529.49,1200.0,518.7992,518.9853,518.5151,518.7306,1200.0
2023-08-22 13:30:00,529.4,529.8,529.02,529.76,2333.0,518.6424,519.0343,518.2701,518.9951,2333.0
2023-08-22 13:40:00,529.08,529.53,528.08,528.39,1382.0,518.3289,518.7698,517.3492,517.6529,1382.0
2023-08-22 13:50:00,528.03,528.7,528.03,528.62,885.0,517.3003,517.9566,517.3003,517.8783,885.0
2023-08-22 14:00:00,528.37,528.43,528.15,528.4,800.0,517.6334,517.6921,517.4178,517.6627,800.0
2023-08-22 14:10:00,528.52,528.53,527.98,528.11,1761.0,517.7803,517.7901,517.2513,517.3786,1761.0
2023-08-22 14:20:00,528.41,528.91,528.39,528.62,1386.0,517.6725,518.1624,517.6529,517.8783,1386.0
2023-08-22 14:30:00,529.1,530.19,529.1,529.78,1621.0,518.3485,519.4164,518.3485,519.0147,1621.0
2023-08-22 14:40:00,529.79,529.88,528.77,529.06,2356.0,519.0245,519.1127,518.0252,518.3093,2356.0
2023-08-22 14:50:00,529.31,529.92,529.31,529.75,1400.0,518.5543,519.1519,518.5543,518.9853,1400.0
2023-08-22 15:00:00,530.03,530.1,529.43,529.95,1600.0,519.2596,519.3282,518.6718,519.1812,1600.0
2023-08-22 15:10:00,529.98,530.6,529.97,530.44,2712.0,519.2106,519.818,519.2008,519.6613,2712.0
2023-08-22 15:20:00,530.46,530.62,529.52,529.52,3551.0,519.6809,519.8376,518.76,518.76,3551.0
2023-08-22 15:30:00,529.2,529.47,528.23,528.28,4828.0,518.4465,518.711,517.4962,517.5452,4828.0
2023-08-22 15:40:00,528.04,529.08,527.94,528.7,6447.0,517.3101,518.3289,517.2121,517.9566,6447.0
2023-08-22 15:50:00,528.99,529.34,527.52,527.91,28557.0,518.2408,518.5836,516.8006,517.1827,28557.0
2023-08-23 09:30:00,530.49,530.49,528.64,530.0,3179.0,519.7103,519.7103,517.8979,519.2302,3179.0
2023-08-23 09:40:00,529.5,529.82,529.5,529.82,200.0,518.7404,519.0539,518.7404,519.0539,200.0
2023-08-23 09:50:00,528.76,530.14,528.43,529.11,2002.0,518.0154,519.3674,517.6921,518.3583,2002.0
2023-08-23 10:00:00,529.47,529.47,527.85,528.77,3456.0,518.711,518.711,517.1239,518.0252,3456.0
2023-08-23 10:10:00,529.25,530.44,529.25,529.96,3409.0,518.4955,519.6613,518.4955,519.191,3409.0
2023-08-23 10:20:00,529.61,530.54,529.61,530.2,4504.0,518.8482,519.7593,518.8482,519.4262,4504.0
2023-08-23 10:30:00,530.2,530.2,530.0,530.12,787.0,519.4262,519.4262,519.2302,519.3478,787.0
2023-08-23 10:40:00,530.45,532.14,530.36,532.07,7214.0,519.6711,521.3267,519.5829,521.2582,7214.0
2023-08-23 10:50:00,532.01,533.99,531.9,533.99,4781.0,521.1994,523.1392,521.0916,523.1392,4781.0
2023-08-23 11:00:00,533.71,533.99,532.62,532.63,4597.0,522.8648,523.1392,521.797,521.8068,4597.0
2023-08-23 11:10:00,532.5,532.66,531.93,531.93,946.0,521.6794,521.8362,521.121,521.121,946.0
2023-08-23 11:20:00,532.5,532.61,532.19,532.58,800.0,521.6794,521.7872,521.3757,521.7578,800.0
2023-08-23 11:30:00,532.61,532.93,532.5,532.77,2200.0,521.7872,522.1007,521.6794,521.9439,2200.0
2023-08-23 11:40:00,532.38,533.13,532.19,532.2,2548.0,521.5619,522.2966,521.3757,521.3855,2548.0
2023-08-23 11:50:00,532.57,532.71,531.67,531.67,9949.0,521.748,521.8852,520.8663,520.8663,9949.0
2023-08-23 12:00:00,531.9,531.9,531.54,531.54,400.0,521.0916,521.0916,520.7389,520.7389,400.0
2023-08-23 12:10:00,532.16,532.19,531.44,531.65,1882.0,521.3463,521.3757,520.641,520.8467,1882.0
2023-08-23 12:20:00,531.77,531.91,531.32,531.54,1600.0,520.9643,521.1014,520.5234,520.7389,1600.0
2023-08-23 12:30:00,531.54,532.72,531.37,532.45,1300.0,520.7389,521.895,520.5724,521.6304,1300.0
2023-08-23 12:40:00,532.59,533.77,532.59,533.77,1500.0,521.7676,522.9236,521.7676,522.9236,1500.0
2023-08-23 12:50:00,533.47,533.53,532.96,532.97,1366.0,522.6297,522.6885,522.1301,522.1399,1366.0
2023-08-23 13:00:00,533.04,533.21,532.35,532.59,3416.0,522.2085,522.375,521.5325,521.7676,3416.0
2023-08-23 13:10:00,533.13,533.34,532.32,533.34,549.0,522.2966,522.5024,521.5031,522.5024,549.0
2023-08-23 13:20:00,533.06,533.55,533.06,533.54,600.0,522.2281,522.7081,522.2281,522.6983,600.0
2023-08-23 13:30:00,533.55,533.55,533.16,533.5,700.0,522.7081,522.7081,522.326,522.6591,700.0
2023-08-23 13:40:00,533.51,533.52,533.11,533.2,647.0,522.6689,522.6787,522.277,522.3652,647.0
2023-08-23 13:50:00,533.5,533.55,533.21,533.44,500.0,522.6591,522.7081,522.375,522.6003,500.0
2023-08-23 14:00:00,533.5,534.47,533.5,534.21,1206.0,522.6591,523.6094,522.6591,523.3547,1206.0
2023-08-23 14:10:00,534.22,534.86,534.04,534.78,2470.0,523.3645,523.9915,523.1881,523.9131,2470.0
2023-08-23 14:20:00,534.71,534.9,534.58,534.89,1530.0,523.8445,524.0307,523.7172,524.0209,1530.0
2023-08-23 14:30:00,534.67,534.67,534.2,534.29,1100.0,523.8053,523.8053,523.3449,523.4331,1100.0
2023-08-23 14:40:00,534.55,534.65,534.07,534.62,1300.0,523.6878,523.7857,523.2175,523.7564,1300.0
2023-08-23 14:50:00,534.77,534.96,534.48,534.48,934.0,523.9033,524.0894,523.6192,523.6192,934.0
2023-08-23 15:00:00,534.57,534.99,534.5,534.98,3099.0,523.7074,524.1188,523.6388,524.109,3099.0
2023-08-23 15:10:00,534.97,534.99,533.57,533.97,4665.0,524.0992,524.1188,522.7277,523.1196,4665.0
2023-08-23 15:20:00,533.91,534.92,533.84,534.71,4892.0,523.0608,524.0503,522.9922,523.8445,4892.0
2023-08-23 15:30:00,535.07,535.78,534.65,535.49,12117.0,524.1972,524.8928,523.7857,524.6087,12117.0
2023-08-23 15:40:00,535.8,536.02,535.56,535.61,3976.0,524.9124,525.1279,524.6773,524.7262,3976.0
2023-08-23 15:50:00,535.88,536.01,534.85,535.85,17536.0,524.9907,525.1181,523.9817,524.9614,17536.0
2023-08-24 09:30:00,536.58,538.08,536.03,536.05,3633.0,525.6765,527.146,525.1377,525.1573,3633.0
2023-08-24 09:40:00,537.55,538.56,537.4,537.4,3001.0,526.6268,527.6163,526.4799,526.4799,3001.0
2023-08-24 09:50:00,537.88,538.29,536.82,537.92,3196.0,526.9501,527.3518,525.9116,526.9893,3196.0
2023-08-24 10:00:00,538.0,538.34,536.48,536.49,3100.0,527.0677,527.4008,525.5786,525.5884,3100.0
2023-08-24 10:10:00,537.0,537.0,535.49,535.71,1101.0,526.088,526.088,524.6087,524.8242,1101.0
2023-08-24 10:20:00,535.28,535.87,533.73,535.87,3298.0,524.4029,524.981,522.8844,524.981,3298.0
2023-08-24 10:30:00,535.17,535.75,534.54,535.75,2093.0,524.2952,524.8634,523.678,524.8634,2093.0
2023-08-24 10:40:00,535.62,535.62,534.27,534.27,600.0,524.736,524.736,523.4135,523.4135,600.0
2023-08-24 10:50:00,534.36,534.93,533.52,534.18,2498.0,523.5016,524.0601,522.6787,523.3253,2498.0
2023-08-24 11:00:00,534.07,534.07,532.42,532.6,1580.0,523.2175,523.2175,521.6011,521.7774,1580.0
2023-08-24 11:10:00,532.6,533.0,532.13,532.84,3500.0,521.7774,522.1693,521.317,522.0125,3500.0
2023-08-24 11:20:00,532.76,533.42,532.63,532.89,3795.0,521.9341,522.5807,521.8068,522.0615,3795.0
2023-08-24 11:30:00,532.16,532.16,531.43,531.45,1106.0,521.3463,521.3463,520.6312,520.6508,1106.0
2023-08-24 11:40:00,531.43,531.43,531.41,531.41,925.0,520.6312,520.6312,520.6116,520.6116,925.0
2023-08-24 11:50:00,531.33,531.33,530.89,530.89,304.0,520.5332,520.5332,520.1021,520.1021,304.0
2023-08-24 12:00:00,530.86,532.59,530.65,532.59,2300.0,520.0728,521.7676,519.867,521.7676,2300.0
2023-08-24 12:10:00,532.42,533.73,532.39,533.73,3169.0,521.6011,522.8844,521.5717,522.8844,3169.0
2023-08-24 12:20:00,533.59,534.06,533.47,533.47,2500.0,522.7473,523.2077,522.6297,522.6297,2500.0
2023-08-24 12:30:00,533.57,534.89,533.56,534.89,1064.0,522.7277,524.0209,522.7179,524.0209,1064.0
2023-08-24 12:40:00,535.13,535.31,535.12,535.31,200.0,524.256,524.4323,524.2462,524.4323,200.0
2023-08-24 12:50:00,535.43,535.79,535.06,535.32,4153.0,524.5499,524.9026,524.1874,524.4421,4153.0
2023-08-24 13:00:00,535.34,535.47,535.07,535.28,2319.0,524.4617,524.5891,524.1972,524.4029,2319.0
2023-08-24 13:10:00,535.21,535.38,533.95,533.95,2042.0,524.3344,524.5009,523.1,523.1,2042.0
2023-08-24 13:20:00,533.63,533.79,532.87,532.88,500.0,522.7865,522.9432,522.0419,522.0517,500.0
2023-08-24 13:30:00,533.21,533.36,533.04,533.36,1160.0,522.375,522.522,522.2085,522.522,1160.0
2023-08-24 13:40:00,533.08,533.89,532.98,533.57,2320.0,522.2476,523.0412,522.1497,522.7277,2320.0
2023-08-24 13:50:00,533.32,534.43,533.31,534.43,1100.0,522.4828,523.5702,522.473,523.5702,1100.0
2023-08-24 14:00:00,534.33,534.33,534.32,534.33,200.0,523.4722,523.4722,523.4624,523.4722,200.0
2023-08-24 14:10:00,534.77,535.54,534.42,535.11,1499.0,523.9033,524.6577,523.5604,524.2364,1499.0
2023-08-24 14:20:00,534.79,535.83,534.77,535.83,1500.0,523.9229,524.9418,523.9033,524.9418,1500.0
2023-08-24 14:30:00,535.75,535.88,534.42,534.42,1002.0,524.8634,524.9907,523.5604,523.5604,1002.0
2023-08-24 14:40:00,533.09,533.7,532.85,533.7,1202.0,522.2574,522.855,522.0223,522.855,1202.0
2023-08-24 14:50:00,533.7,534.2,533.7,534.19,502.0,522.855,523.3449,522.855,523.3351,502.0
2023-08-24 15:00:00,533.68,534.71,533.68,534.09,3205.0,522.8355,523.8445,522.8355,523.2371,3205.0
2023-08-24 15:10:00,534.17,534.79,534.16,534.53,1709.0,523.3155,523.9229,523.3057,523.6682,1709.0
2023-08-24 15:20:00,534.69,535.15,534.36,535.14,3088.0,523.8249,524.2756,523.5016,524.2658,3088.0
2023-08-24 15:30:00,535.12,535.21,534.38,534.47,7749.0,524.2462,524.3344,523.5212,523.6094,7749.0
2023-08-24 15:40:00,534.42,534.55,534.14,534.44,12919.0,523.5604,523.6878,523.2861,523.58,12919.0
2023-08-24 15:50:00,534.03,535.04,532.44,532.47,15220.0,523.1783,524.1678,521.6207,521.65,15220.0
2023-08-25 09:30:00,535.17,535.49,535.17,535.32,1639.0,524.2952,524.6087,524.2952,524.4421,1639.0
2023-08-25 09:40:00,535.21,535.21,534.95,534.95,205.0,524.3344,524.3344,524.0796,524.0796,205.0
2023-08-25 09:50:00,534.37,535.37,533.18,533.18,1629.0,523.5114,524.4911,522.3456,522.3456,1629.0
2023-08-25 10:00:00,533.09,535.06,532.63,532.63,3190.0,522.2574,524.1874,521.8068,521.8068,3190.0
2023-08-25 10:10:00,533.33,537.69,533.13,536.91,1000.0,522.4926,526.764,522.2966,525.9998,1000.0
2023-08-25 10:20:00,533.34,533.34,531.63,532.06,500.0,522.5024,522.5024,520.8271,521.2484,500.0
2023-08-25 10:30:00,531.55,532.26,531.53,531.54,800.0,520.7487,521.4443,520.7291,520.7389,800.0
2023-08-25 10:40:00,531.25,531.39,529.88,530.05,1202.0,520.4548,520.592,519.1127,519.2792,1202.0
2023-08-25 10:50:00,529.44,529.77,528.83,528.9,900.0,518.6816,519.0049,518.084,518.1526,900.0
2023-08-25 11:00:00,528.84,530.44,528.84,530.38,700.0,518.0938,519.6613,518.0938,519.6025,700.0
2023-08-25 11:10:00,529.95,529.95,529.95,529.95,100.0,519.1812,519.1812,519.1812,519.1812,100.0
2023-08-25 11:20:00,530.79,531.41,530.79,531.04,503.0,520.0042,520.6116,520.0042,520.2491,503.0
2023-08-25 11:30:00,530.7,532.19,530.44,531.86,1100.0,519.916,521.3757,519.6613,521.0524,1100.0
2023-08-25 11:40:00,531.6,532.13,530.83,531.37,1973.0,520.7977,521.317,520.0434,520.5724,1973.0
2023-08-25 11:50:00,530.74,531.67,528.69,528.69,3311.0,519.9552,520.8663,517.9469,517.9469,3311.0
2023-08-25 12:00:00,528.4,531.08,528.4,531.08,2963.0,517.6627,520.2883,517.6627,520.2883,2963.0
2023-08-25 12:10:00,530.42,530.42,528.88,528.88,500.0,519.6417,519.6417,518.133,518.133,500.0
2023-08-25 12:20:00,530.47,531.7,530.34,531.7,1200.0,519.6907,520.8957,519.5633,520.8957,1200.0
2023-08-25 12:30:00,531.43,531.92,531.43,531.9,1200.0,520.6312,521.1112,520.6312,521.0916,1200.0
2023-08-25 12:40:00,531.92,531.92,531.12,531.32,300.0,521.1112,521.1112,520.3275,520.5234,300.0
2023-08-25 12:50:00,530.53,531.07,530.17,530.25,1300.0,519.7495,520.2785,519.3968,519.4752,1300.0
2023-08-25 13:00:00,531.15,531.15,530.41,530.41,1475.0,520.3569,520.3569,519.6319,519.6319,1475.0
2023-08-25 13:10:00,530.09,531.08,530.09,530.57,1101.0,519.3184,520.2883,519.3184,519.7886,1101.0
2023-08-25 13:20:00,529.34,530.79,528.15,528.53,1500.0,518.5836,520.0042,517.4178,517.7901,1500.0
2023-08-25 13:30:00,528.78,529.16,528.41,528.65,1524.0,518.035,518.4073,517.6725,517.9077,1524.0
2023-08-25 13:40:00,528.75,529.3,528.75,528.83,700.0,518.0056,518.5445,518.0056,518.084,700.0
2023-08-25 13:50:00,528.97,530.22,528.96,530.22,800.0,518.2212,519.4458,518.2114,519.4458,800.0
2023-08-25 14:00:00,530.38,530.64,529.54,529.55,1638.0,519.6025,519.8572,518.7796,518.7894,1638.0
2023-08-25 14:10:00,530.6,530.68,530.6,530.68,200.0,519.818,519.8964,519.818,519.8964,200.0
2023-08-25 14:20:00,530.87,531.44,530.87,531.44,600.0,520.0826,520.641,520.0826,520.641,600.0
2023-08-25 14:30:00,531.71,532.3,531.51,532.3,700.0,520.9055,521.4835,520.7095,521.4835,700.0
2023-08-25 14:40:00,531.96,531.96,531.5,531.5,303.0,521.1504,521.1504,520.6998,520.6998,303.0
2023-08-25 14:50:00,531.52,531.67,531.49,531.49,800.0,520.7193,520.8663,520.69,520.69,800.0
2023-08-25 15:00:00,532.24,533.17,531.8,533.17,1400.0,521.4247,522.3358,520.9937,522.3358,1400.0
2023-08-25 15:10:00,533.14,533.14,532.32,532.43,1743.0,522.3064,522.3064,521.5031,521.6109,1743.0
2023-08-25 15:20:00,532.85,533.34,532.85,533.14,1364.0,522.0223,522.5024,522.0223,522.3064,1364.0
2023-08-25 15:30:00,532.78,532.78,531.56,531.92,1340.0,521.9537,521.9537,520.7585,521.1112,1340.0
2023-08-25 15:40:00,531.87,532.68,531.59,531.59,3458.0,521.0622,521.8558,520.7879,520.7879,3458.0
2023-08-25 15:50:00,531.0,531.86,530.77,531.21,12168.0,520.2099,521.0524,519.9846,520.4156,12168.0
2023-08-28 09:30:00,532.75,534.36,532.75,533.32,1829.0,521.9244,523.5016,521.9244,522.4828,1829.0
2023-08-28 09:40:00,532.53,534.72,532.53,533.8,700.0,521.7088,523.8543,521.7088,522.953,700.0
2023-08-28 09:50:00,534.17,534.17,532.21,532.23,965.0,523.3155,523.3155,521.3953,521.4149,965.0
2023-08-28 10:00:00,533.13,533.55,532.14,532.14,1429.0,522.2966,522.7081,521.3267,521.3267,1429.0
2023-08-28 10:10:00,532.37,533.08,532.12,532.37,2183.0,521.5521,522.2476,521.3072,521.5521,2183.0
2023-08-28 10:20:00,532.71,533.38,532.29,532.77,4252.0,521.8852,522.5415,521.4737,521.9439,4252.0
2023-08-28 10:30:00,533.01,533.01,531.6,531.61,1600.0,522.1791,522.1791,520.7977,520.8075,1600.0
2023-08-28 10:40:00,530.93,532.13,530.26,532.13,1520.0,520.1413,521.317,519.4849,521.317,1520.0
2023-08-28 10:50:00,532.16,532.16,530.45,531.39,1589.0,521.3463,521.3463,519.6711,520.592,1589.0
2023-08-28 11:00:00,531.09,531.09,530.27,530.48,600.0,520.2981,520.2981,519.4947,519.7005,600.0
2023-08-28 11:10:00,530.37,530.51,530.37,530.51,200.0,519.5927,519.7299,519.5927,519.7299,200.0
2023-08-28 11:20:00,531.2,531.69,530.78,531.2,1100.0,520.4058,520.8859,519.9944,520.4058,1100.0
2023-08-28 11:30:00,530.99,532.14,530.92,532.14,2200.0,520.2001,521.3267,520.1315,521.3267,2200.0
2023-08-28 11:40:00,531.19,531.19,530.85,531.13,538.0,520.3961,520.3961,520.063,520.3373,538.0
2023-08-28 11:50:00,531.1,531.25,530.17,530.67,4166.0,520.3079,520.4548,519.3968,519.8866,4166.0
2023-08-28 12:00:00,530.51,530.91,530.36,530.36,900.0,519.7299,520.1217,519.5829,519.5829,900.0
2023-08-28 12:10:00,530.5,530.8,530.17,530.17,2200.0,519.7201,520.014,519.3968,519.3968,2200.0
2023-08-28 12:20:00,529.88,529.88,529.39,529.71,300.0,519.1127,519.1127,518.6326,518.9461,300.0
2023-08-28 12:30:00,529.41,530.07,529.41,529.82,575.0,518.6522,519.2988,518.6522,519.0539,575.0
2023-08-28 12:40:00,530.65,530.66,530.39,530.52,900.0,519.867,519.8768,519.6123,519.7397,900.0
2023-08-28 12:50:00,530.73,531.58,530.53,531.58,1527.0,519.9454,520.7781,519.7495,520.7781,1527.0
2023-08-28 13:00:00,531.74,532.65,531.74,532.05,1356.0,520.9349,521.8264,520.9349,521.2386,1356.0
2023-08-28 13:10:00,532.0,532.0,531.33,531.33,562.0,521.1896,521.1896,520.5332,520.5332,562.0
2023-08-28 13:20:00,531.73,531.92,531.38,531.92,1400.0,520.9251,521.1112,520.5822,521.1112,1400.0
2023-08-28 13:30:00,531.92,532.7,531.92,532.69,1552.0,521.1112,521.8754,521.1112,521.8656,1552.0
2023-08-28 13:40:00,533.15,533.4,533.15,533.25,625.0,522.3162,522.5611,522.3162,522.4142,625.0
2023-08-28 13:50:00,532.68,532.68,530.02,530.02,1141.0,521.8558,521.8558,519.2498,519.2498,1141.0
2023-08-28 14:00:00,530.08,531.46,530.08,531.1,1200.0,519.3086,520.6606,519.3086,520.3079,1200.0
2023-08-28 14:10:00,530.74,531.27,530.3,531.27,1000.0,519.9552,520.4744,519.5241,520.4744,1000.0
2023-08-28 14:20:00,531.05,531.05,530.76,530.84,800.0,520.2589,520.2589,519.9748,520.0532,800.0
2023-08-28 14:30:00,530.49,531.08,530.48,531.08,1232.0,519.7103,520.2883,519.7005,520.2883,1232.0
2023-08-28 14:40:00,531.0,531.04,530.66,530.81,1200.0,520.2099,520.2491,519.8768,520.0238,1200.0
2023-08-28 14:50:00,530.69,531.38,530.35,531.38,1000.0,519.9062,520.5822,519.5731,520.5822,1000.0
2023-08-28 15:00:00,531.1,532.56,531.03,532.56,1300.0,520.3079,521.7382,520.2393,521.7382,1300.0
2023-08-28 15:10:00,532.3,532.58,530.92,531.16,2839.0,521.4835,521.7578,520.1315,520.3667,2839.0
2023-08-28 15:20:00,531.27,531.28,530.6,531.15,1375.0,520.4744,520.4842,519.818,520.3569,1375.0
2023-08-28 15:30:00,530.6,531.63,530.59,531.36,1400.0,519.818,520.8271,519.8082,520.5626,1400.0
2023-08-28 15:40:00,531.0,532.9,531.0,532.01,3883.0,520.2099,522.0713,520.2099,521.1994,3883.0
2023-08-28 15:50:00,532.29,532.55,531.28,532.23,11535.0,521.4737,521.7284,520.4842,521.4149,11535.0
2023-08-29 09:30:00,531.92,531.92,531.24,531.25,3551.0,521.1112,521.1112,520.445,520.4548,3551.0
2023-08-29 09:40:00,530.19,532.07,530.19,530.48,1800.0,519.4164,521.2582,519.4164,519.7005,1800.0
2023-08-29 09:50:00,530.08,531.47,529.47,530.12,1301.0,519.3086,520.6704,518.711,519.3478,1301.0
2023-08-29 10:00:00,530.58,531.77,530.16,531.33,3100.0,519.7984,520.9643,519.387,520.5332,3100.0
2023-08-29 10:10:00,531.06,533.13,531.06,533.07,2330.0,520.2687,522.2966,520.2687,522.2378,2330.0
2023-08-29 10:20:00,532.94,533.56,532.93,533.0,1382.0,522.1105,522.7179,522.1007,522.1693,1382.0
2023-08-29 10:30:00,533.58,534.05,532.01,532.01,4609.0,522.7375,523.1979,521.1994,521.1994,4609.0
2023-08-29 10:40:00,532.42,532.57,530.9,532.1,1600.0,521.6011,521.748,520.1119,521.2876,1600.0
2023-08-29 10:50:00,531.59,532.99,531.59,532.7,2500.0,520.7879,522.1595,520.7879,521.8754,2500.0
2023-08-29 11:00:00,533.2,533.2,532.69,533.11,850.0,522.3652,522.3652,521.8656,522.277,850.0
2023-08-29 11:10:00,533.14,533.55,532.8,532.8,2300.0,522.3064,522.7081,521.9733,521.9733,2300.0
2023-08-29 11:20:00,532.55,533.37,532.35,532.35,1200.0,521.7284,522.5318,521.5325,521.5325,1200.0
2023-08-29 11:30:00,532.35,533.52,532.35,533.31,3773.0,521.5325,522.6787,521.5325,522.473,3773.0
2023-08-29 11:40:00,533.3,533.42,532.7,533.37,2688.0,522.4632,522.5807,521.8754,522.5318,2688.0
2023-08-29 11:50:00,533.63,534.15,533.57,533.57,700.0,522.7865,523.2959,522.7277,522.7277,700.0
2023-08-29 12:00:00,533.89,534.19,533.89,534.19,200.0,523.0412,523.3351,523.0412,523.3351,200.0
2023-08-29 12:10:00,534.23,537.15,534.23,537.15,5230.0,523.3743,526.2349,523.3743,526.2349,5230.0
2023-08-29 12:20:00,536.85,537.86,536.85,537.31,4351.0,525.941,526.9305,525.941,526.3917,4351.0
2023-08-29 12:30:00,537.12,537.24,536.03,536.03,730.0,526.2056,526.3231,525.1377,525.1377,730.0
2023-08-29 12:40:00,535.62,535.62,535.16,535.17,600.0,524.736,524.736,524.2854,524.2952,600.0
2023-08-29 12:50:00,535.0,535.66,535.0,535.66,800.0,524.1286,524.7752,524.1286,524.7752,800.0
2023-08-29 13:00:00,535.61,536.26,535.61,535.87,500.0,524.7262,525.363,524.7262,524.981,500.0
2023-08-29 13:10:00,536.25,536.41,535.71,535.72,1100.0,525.3532,525.51,524.8242,524.834,1100.0
2023-08-29 13:20:00,535.99,536.03,535.99,536.03,309.0,525.0985,525.1377,525.0985,525.1377,309.0
2023-08-29 13:30:00,535.83,536.91,535.83,536.9,900.0,524.9418,525.9998,524.9418,525.99,900.0
2023-08-29 13:40:00,536.97,536.97,536.63,536.89,800.0,526.0586,526.0586,525.7255,525.9802,800.0
2023-08-29 13:50:00,536.89,536.97,535.47,535.48,1413.0,525.9802,526.0586,524.5891,524.5989,1413.0
2023-08-29 14:00:00,535.94,536.61,535.94,536.61,1700.0,525.0495,525.7059,525.0495,525.7059,1700.0
2023-08-29 14:10:00,536.74,536.74,536.65,536.68,500.0,525.8333,525.8333,525.7451,525.7745,500.0
2023-08-29 14:20:00,536.14,536.81,536.13,536.2,2031.0,525.2455,525.9019,525.2357,525.3042,2031.0
2023-08-29 14:30:00,536.56,537.05,536.56,536.82,1515.0,525.6569,526.137,525.6569,525.9116,1515.0
2023-08-29 14:40:00,536.9,536.91,535.9,535.9,1700.0,525.99,525.9998,525.0103,525.0103,1700.0
2023-08-29 14:50:00,535.79,535.97,535.25,535.7,7298.0,524.9026,525.0789,524.3736,524.8144,7298.0
2023-08-29 15:00:00,535.39,536.57,535.39,536.57,2427.0,524.5107,525.6667,524.5107,525.6667,2427.0
2023-08-29 15:10:00,536.66,537.05,536.19,537.05,4080.0,525.7549,526.137,525.2944,526.137,4080.0
2023-08-29 15:20:00,536.86,537.21,536.71,537.08,1009.0,525.9508,526.2937,525.8039,526.1664,1009.0
2023-08-29 15:30:00,537.25,537.71,536.56,537.32,3399.0,526.3329,526.7836,525.6569,526.4015,3399.0
2023-08-29 15:40:00,537.55,538.41,537.55,538.17,4754.0,526.6268,527.4693,526.6268,527.2342,4754.0
2023-08-29 15:50:00,537.94,538.79,537.75,538.62,17443.0,527.0089,527.8416,526.8227,527.6751,17443.0
2023-08-30 09:30:00,537.81,541.94,537.81,541.72,4725.0,526.8815,530.9276,526.8815,530.7121,4725.0
2023-08-30 09:40:00,541.42,543.85,541.42,543.85,515.0,530.4182,532.7988,530.4182,532.7988,515.0
2023-08-30 09:50:00,544.42,545.8,544.42,545.77,944.0,533.3572,534.7092,533.3572,534.6798,944.0
2023-08-30 10:00:00,545.77,545.78,542.53,544.18,8269.0,534.6798,534.6896,531.5056,533.1221,8269.0
2023-08-30 10:10:00,544.0,544.01,543.04,543.04,600.0,532.9457,532.9555,532.0053,532.0053,600.0
2023-08-30 10:20:00,542.62,542.62,541.25,541.42,2419.0,531.5938,531.5938,530.2516,530.4182,2419.0
2023-08-30 10:30:00,541.42,542.24,541.39,541.39,1045.0,530.4182,531.2215,530.3888,530.3888,1045.0
2023-08-30 10:40:00,541.37,541.77,540.49,541.77,3620.0,530.3692,530.7611,529.5071,530.7611,3620.0
2023-08-30 10:50:00,542.07,543.0,542.07,542.71,804.0,531.055,531.9661,531.055,531.682,804.0
2023-08-30 11:00:00,542.95,542.95,541.57,542.13,1010.0,531.9171,531.9171,530.5651,531.1137,1010.0
2023-08-30 11:10:00,542.14,543.56,542.14,543.45,840.0,531.1235,532.5147,531.1235,532.4069,840.0
2023-08-30 11:20:00,543.25,543.91,543.23,543.91,753.0,532.211,532.8576,532.1914,532.8576,753.0
2023-08-30 11:30:00,543.8,544.15,543.8,544.15,400.0,532.7498,533.0927,532.7498,533.0927,400.0
2023-08-30 11:40:00,544.27,544.27,543.61,543.61,837.0,533.2103,533.2103,532.5637,532.5637,837.0
2023-08-30 11:50:00,543.25,543.26,543.24,543.24,200.0,532.211,532.2208,532.2012,532.2012,200.0
2023-08-30 12:00:00,543.44,544.01,543.44,544.01,500.0,532.3971,532.9555,532.3971,532.9555,500.0
2023-08-30 12:10:00,543.73,544.67,543.73,544.48,908.0,532.6812,533.6021,532.6812,533.416,908.0
2023-08-30 12:20:00,544.69,544.9,543.95,544.49,909.0,533.6217,533.8275,532.8968,533.4258,909.0
2023-08-30 12:30:00,544.36,544.36,543.12,543.12,1100.0,533.2984,533.2984,532.0836,532.0836,1100.0
2023-08-30 12:40:00,543.49,543.49,543.27,543.27,200.0,532.4461,532.4461,532.2306,532.2306,200.0
2023-08-30 12:50:00,543.05,544.42,542.54,544.42,1233.0,532.0151,533.3572,531.5154,533.3572,1233.0
2023-08-30 13:00:00,544.21,544.73,544.09,544.73,400.0,533.1515,533.6609,533.0339,533.6609,400.0
2023-08-30 13:10:00,545.02,545.02,544.79,544.79,200.0,533.945,533.945,533.7197,533.7197,200.0
2023-08-30 13:20:00,545.04,545.47,545.03,545.47,500.0,533.9646,534.3859,533.9548,534.3859,500.0
2023-08-30 13:30:00,546.04,546.2,545.79,546.05,958.0,534.9443,535.101,534.6994,534.9541,958.0
2023-08-30 13:40:00,546.29,546.29,545.03,545.48,1767.0,535.1892,535.1892,533.9548,534.3957,1767.0
2023-08-30 13:50:00,545.39,545.39,544.89,544.89,400.0,534.3075,534.3075,533.8177,533.8177,400.0
2023-08-30 14:00:00,545.57,546.06,544.75,545.07,1019.0,534.4838,534.9639,533.6805,533.994,1019.0
2023-08-30 14:10:00,544.9,545.93,544.73,545.77,1550.0,533.8275,534.8365,533.6609,534.6798,1550.0
2023-08-30 14:20:00,545.78,545.86,545.51,545.66,1200.0,534.6896,534.768,534.4251,534.572,1200.0
2023-08-30 14:30:00,545.58,545.58,545.24,545.24,1386.0,534.4936,534.4936,534.1606,534.1606,1386.0
2023-08-30 14:40:00,545.68,546.63,545.68,546.08,700.0,534.5916,535.5223,534.5916,534.9835,700.0
2023-08-30 14:50:00,546.15,547.13,546.15,546.61,2507.0,535.0521,536.0121,535.0521,535.5027,2507.0
2023-08-30 15:00:00,546.68,546.7,546.35,546.35,967.0,535.5713,535.5909,535.248,535.248,967.0
2023-08-30 15:10:00,546.39,546.39,546.01,546.01,1093.0,535.2872,535.2872,534.9149,534.9149,1093.0
2023-08-30 15:20:00,546.02,546.02,545.06,545.16,1628.0,534.9247,534.9247,533.9842,534.0822,1628.0
2023-08-30 15:30:00,545.29,545.33,544.46,544.46,2169.0,534.2095,534.2487,533.3964,533.3964,2169.0
2023-08-30 15:40:00,544.09,544.96,544.09,544.42,2305.0,533.0339,533.8862,533.0339,533.3572,2305.0
2023-08-30 15:50:00,543.89,544.71,543.75,544.52,17219.0,532.838,533.6413,532.7008,533.4552,17219.0
2023-08-31 09:30:00,545.18,545.18,543.4,543.52,3126.0,534.1018,534.1018,532.3579,532.4755,3126.0
2023-08-31 09:40:00,544.65,544.76,543.97,544.44,804.0,533.5825,533.6903,532.9164,533.3768,804.0
2023-08-31 09:50:00,544.84,545.32,544.47,545.32,668.0,533.7687,534.2389,533.4062,534.2389,668.0
2023-08-31 10:00:00,544.39,544.44,543.42,544.38,1675.0,533.3278,533.3768,532.3775,533.318,1675.0
2023-08-31 10:10:00,544.19,544.93,544.18,544.5,1203.0,533.1319,533.8569,533.1221,533.4356,1203.0
2023-08-31 10:20:00,544.43,545.6,544.1,545.6,6417.0,533.367,534.5132,533.0437,534.5132,6417.0
2023-08-31 10:30:00,544.67,544.77,543.65,543.96,2157.0,533.6021,533.7001,532.6029,532.9066,2157.0
2023-08-31 10:40:00,543.61,544.94,543.6,544.34,2495.0,532.5637,533.8666,532.5539,533.2788,2495.0
2023-08-31 10:50:00,543.65,544.66,543.51,544.56,1125.0,532.6029,533.5923,532.4657,533.4944,1125.0
2023-08-31 11:00:00,544.05,544.25,543.79,543.87,1010.0,532.9947,533.1907,532.74,532.8184,1010.0
2023-08-31 11:10:00,544.61,544.61,543.34,543.34,900.0,533.5434,533.5434,532.2992,532.2992,900.0
2023-08-31 11:20:00,543.01,544.21,542.75,544.21,5287.0,531.9759,533.1515,531.7211,533.1515,5287.0
2023-08-31 11:30:00,543.81,543.81,542.19,542.2,2771.0,532.7596,532.7596,531.1725,531.1823,2771.0
2023-08-31 11:40:00,542.4,542.4,541.79,541.79,1000.0,531.3783,531.3783,530.7807,530.7807,1000.0
2023-08-31 11:50:00,541.66,542.37,541.43,541.52,1339.0,530.6533,531.3489,530.428,530.5161,1339.0
2023-08-31 12:00:00,541.83,542.65,541.83,542.44,3711.0,530.8198,531.6232,530.8198,531.4174,3711.0
2023-08-31 12:10:00,542.51,542.51,541.22,541.22,1864.0,531.486,531.486,530.2222,530.2222,1864.0
2023-08-31 12:20:00,541.06,542.02,540.9,541.93,3280.0,530.0655,531.006,529.9087,530.9178,3280.0
2023-08-31 12:30:00,541.62,541.81,541.62,541.81,305.0,530.6141,530.8002,530.6141,530.8002,305.0
2023-08-31 12:40:00,542.49,542.49,541.38,541.49,1904.0,531.4664,531.4664,530.379,530.4868,1904.0
2023-08-31 12:50:00,541.9,542.34,541.51,542.18,726.0,530.8884,531.3195,530.5063,531.1627,726.0
2023-08-31 13:00:00,541.83,543.1,541.82,543.1,800.0,530.8198,532.064,530.81,532.064,800.0
2023-08-31 13:10:00,542.91,543.04,542.19,542.23,2600.0,531.8779,532.0053,531.1725,531.2117,2600.0
2023-08-31 13:20:00,542.18,542.47,541.87,542.34,950.0,531.1627,531.4468,530.859,531.3195,950.0
2023-08-31 13:30:00,542.15,543.85,542.15,543.71,1510.0,531.1333,532.7988,531.1333,532.6616,1510.0
2023-08-31 13:40:00,543.67,543.67,542.85,543.1,1805.0,532.6225,532.6225,531.8191,532.064,1805.0
2023-08-31 13:50:00,543.18,543.18,543.03,543.03,200.0,532.1424,532.1424,531.9955,531.9955,200.0
2023-08-31 14:00:00,543.25,544.13,543.25,544.12,900.0,532.211,533.0731,532.211,533.0633,900.0
2023-08-31 14:10:00,543.65,544.5,543.54,544.5,1994.0,532.6029,533.4356,532.4951,533.4356,1994.0
2023-08-31 14:20:00,544.19,544.19,543.1,543.32,1893.0,533.1319,533.1319,532.064,532.2796,1893.0
2023-08-31 14:30:00,543.12,543.38,542.87,543.38,800.0,532.0836,532.3383,531.8387,532.3383,800.0
2023-08-31 14:40:00,542.99,542.99,542.93,542.97,400.0,531.9563,531.9563,531.8975,531.9367,400.0
2023-08-31 14:50:00,542.36,542.51,541.84,541.85,527.0,531.3391,531.486,530.8296,530.8394,527.0
2023-08-31 15:00:00,541.93,543.0,541.93,542.69,1464.0,530.9178,531.9661,530.9178,531.6624,1464.0
2023-08-31 15:10:00,542.66,542.66,542.66,542.66,100.0,531.633,531.633,531.633,531.633,100.0
2023-08-31 15:20:00,542.79,542.93,541.95,542.62,2100.0,531.7603,531.8975,530.9374,531.5938,2100.0
2023-08-31 15:30:00,542.17,542.44,542.0,542.03,2550.0,531.1529,531.4174,530.9864,531.0158,2550.0
2023-08-31 15:40:00,542.29,543.22,542.29,542.81,3738.0,531.2705,532.1816,531.2705,531.7799,3738.0
2023-08-31 15:50:00,542.69,543.94,541.93,543.61,21815.0,531.6624,532.887,530.9178,532.5637,21815.0
2023-09-01 09:30:00,547.88,547.88,544.35,545.74,3797.0,536.7469,536.7469,533.2886,534.6504,3797.0
2023-09-01 09:40:00,545.66,545.66,542.61,542.61,1283.0,534.572,534.572,531.584,531.584,1283.0
2023-09-01 09:50:00,544.16,545.13,543.68,545.12,4420.0,533.1025,534.0528,532.6323,534.043,4420.0
2023-09-01 10:00:00,544.14,546.49,542.85,545.19,6381.0,533.0829,535.3852,531.8191,534.1116,6381.0
2023-09-01 10:10:00,545.86,546.56,545.86,546.14,1063.0,534.768,535.4537,534.768,535.0423,1063.0
2023-09-01 10:20:00,546.07,546.09,544.59,546.09,1936.0,534.9737,534.9933,533.5238,534.9933,1936.0
2023-09-01 10:30:00,545.5,545.54,545.19,545.27,1639.0,534.4153,534.4545,534.1116,534.1899,1639.0
2023-09-01 10:40:00,544.81,544.96,544.81,544.96,300.0,533.7393,533.8862,533.7393,533.8862,300.0
2023-09-01 10:50:00,545.46,545.46,544.21,544.89,1100.0,534.3761,534.3761,533.1515,533.8177,1100.0
2023-09-01 11:00:00,544.97,545.32,544.97,545.32,300.0,533.896,534.2389,533.896,534.2389,300.0
2023-09-01 11:10:00,545.18,545.56,543.92,545.56,1264.0,534.1018,534.474,532.8674,534.474,1264.0
2023-09-01 11:20:00,546.45,546.45,545.6,545.6,800.0,535.346,535.346,534.5132,534.5132,800.0
2023-09-01 11:30:00,545.96,547.19,545.79,545.79,1846.0,534.8659,536.0709,534.6994,534.6994,1846.0
2023-09-01 11:40:00,546.49,546.49,545.24,545.68,876.0,535.3852,535.3852,534.1606,534.5916,876.0
2023-09-01 11:50:00,544.47,545.2,544.3,544.62,2551.0,533.4062,534.1214,533.2397,533.5531,2551.0
2023-09-01 12:00:00,545.3,545.3,544.57,544.95,704.0,534.2193,534.2193,533.5042,533.8764,704.0
2023-09-01 12:10:00,544.67,545.15,544.53,544.62,2931.0,533.6021,534.0724,533.465,533.5531,2931.0
2023-09-01 12:20:00,544.56,545.29,542.92,544.82,5037.0,533.4944,534.2095,531.8877,533.7491,5037.0
2023-09-01 12:30:00,544.82,544.82,544.82,544.82,0.0,533.7491,533.7491,533.7491,533.7491,0.0
2023-09-01 12:40:00,543.51,543.69,543.1,543.69,600.0,532.4657,532.642,532.064,532.642,600.0
2023-09-01 12:50:00,543.63,544.16,543.5,544.15,702.0,532.5833,533.1025,532.4559,533.0927,702.0
2023-09-01 13:00:00,544.35,544.35,544.0,544.0,550.0,533.2886,533.2886,532.9457,532.9457,550.0
2023-09-01 13:10:00,543.98,544.5,543.27,543.84,4102.0,532.9262,533.4356,532.2306,532.789,4102.0
2023-09-01 13:20:00,544.2,544.21,543.86,544.21,700.0,533.1417,533.1515,532.8086,533.1515,700.0
2023-09-01 13:30:00,543.2,543.41,542.61,542.62,1000.0,532.162,532.3677,531.584,531.5938,1000.0
2023-09-01 13:40:00,542.86,542.86,541.23,541.7,5376.0,531.8289,531.8289,530.232,530.6925,5376.0
2023-09-01 13:50:00,541.48,542.43,540.81,542.43,3970.0,530.477,531.4077,529.8206,531.4077,3970.0
2023-09-01 14:00:00,542.19,542.19,541.15,541.15,500.0,531.1725,531.1725,530.1537,530.1537,500.0
2023-09-01 14:10:00,540.77,541.1,540.56,540.56,5238.0,529.7814,530.1047,529.5756,529.5756,5238.0
2023-09-01 14:20:00,540.05,540.07,538.69,539.44,1500.0,529.076,529.0956,527.7436,528.4784,1500.0
2023-09-01 14:30:00,539.08,539.35,538.96,539.35,894.0,528.1257,528.3902,528.0082,528.3902,894.0
2023-09-01 14:40:00,538.75,539.81,538.75,539.81,1598.0,527.8024,528.8409,527.8024,528.8409,1598.0
2023-09-01 14:50:00,539.75,539.75,539.75,539.75,100.0,528.7821,528.7821,528.7821,528.7821,100.0
2023-09-01 15:00:00,539.92,540.72,539.92,540.61,1131.0,528.9487,529.7324,528.9487,529.6246,1131.0
2023-09-01 15:10:00,540.58,541.32,540.58,540.9,2377.0,529.5952,530.3202,529.5952,529.9087,2377.0
2023-09-01 15:20:00,540.96,541.44,540.68,541.22,1203.0,529.9675,530.4378,529.6932,530.2222,1203.0
2023-09-01 15:30:00,541.44,541.46,540.75,540.94,1200.0,530.4378,530.4574,529.7618,529.9479,1200.0
2023-09-01 15:40:00,541.02,541.46,540.11,540.11,4649.0,530.0263,530.4574,529.1348,529.1348,4649.0
2023-09-01 15:50:00,540.05,542.09,540.04,541.39,13326.0,529.076,531.0746,529.0662,530.3888,13326.0
2023-09-05 09:30:00,538.19,541.16,533.92,534.06,11188.0,527.2538,530.1635,523.0706,523.2077,11188.0
2023-09-05 09:40:00,534.02,536.19,532.31,536.19,3049.0,523.1685,525.2944,521.4933,525.2944,3049.0
2023-09-05 09:50:00,536.12,536.12,534.58,536.08,2138.0,525.2259,525.2259,523.7172,525.1867,2138.0
2023-09-05 10:00:00,536.03,538.19,535.4,536.66,9885.0,525.1377,527.2538,524.5205,525.7549,9885.0
2023-09-05 10:10:00,536.82,538.95,536.48,538.95,21045.0,525.9116,527.9984,525.5786,527.9984,21045.0
2023-09-05 10:20:00,539.97,540.29,538.15,538.32,13146.0,528.9976,529.3111,527.2146,527.3812,13146.0
2023-09-05 10:30:00,538.21,539.67,537.31,537.31,5465.0,527.2734,528.7037,526.3917,526.3917,5465.0
2023-09-05 10:40:00,538.55,540.12,538.55,539.51,814.0,527.6065,529.1446,527.6065,528.547,814.0
2023-09-05 10:50:00,539.33,539.99,538.88,539.84,2512.0,528.3706,529.0172,527.9298,528.8703,2512.0
2023-09-05 11:00:00,539.99,540.75,539.99,540.7,1410.0,529.0172,529.7618,529.0172,529.7128,1410.0
2023-09-05 11:10:00,540.78,542.0,540.78,541.9,3000.0,529.7912,530.9864,529.7912,530.8884,3000.0
2023-09-05 11:20:00,541.93,541.94,541.31,541.74,3302.0,530.9178,530.9276,530.3104,530.7317,3302.0
2023-09-05 11:30:00,541.81,541.81,541.27,541.28,3525.0,530.8002,530.8002,530.2712,530.281,3525.0
2023-09-05 11:40:00,541.5,541.54,540.3,540.95,2110.0,530.4965,530.5357,529.3209,529.9577,2110.0
2023-09-05 11:50:00,540.86,541.22,540.33,541.13,3239.0,529.8696,530.2222,529.3503,530.1341,3239.0
2023-09-05 12:00:00,541.21,541.82,541.08,541.09,4358.0,530.2124,530.81,530.0851,530.0949,4358.0
2023-09-05 12:10:00,541.54,542.21,541.54,542.21,1481.0,530.5357,531.1921,530.5357,531.1921,1481.0
2023-09-05 12:20:00,542.35,542.98,542.35,542.44,601.0,531.3293,531.9465,531.3293,531.4174,601.0
2023-09-05 12:30:00,542.0,542.0,541.39,541.5,2713.0,530.9864,530.9864,530.3888,530.4965,2713.0
2023-09-05 12:40:00,542.05,542.3,541.8,541.85,4216.0,531.0354,531.2803,530.7905,530.8394,4216.0
2023-09-05 12:50:00,541.33,541.67,541.19,541.63,723.0,530.33,530.6631,530.1928,530.6239,723.0
2023-09-05 13:00:00,541.56,543.19,541.54,542.25,3922.0,530.5553,532.1522,530.5357,531.2313,3922.0
2023-09-05 13:10:00,542.25,542.51,541.89,542.24,3582.0,531.2313,531.486,530.8786,531.2215,3582.0
2023-09-05 13:20:00,541.72,542.04,541.67,542.02,500.0,530.7121,531.0256,530.6631,531.006,500.0
2023-09-05 13:30:00,541.72,542.18,541.56,541.56,700.0,530.7121,531.1627,530.5553,530.5553,700.0
2023-09-05 13:40:00,541.83,541.83,541.3,541.3,1108.0,530.8198,530.8198,530.3006,530.3006,1108.0
2023-09-05 13:50:00,541.55,541.63,539.98,540.39,6134.0,530.5455,530.6239,529.0074,529.4091,6134.0
2023-09-05 14:00:00,540.7,540.7,538.88,538.88,972.0,529.7128,529.7128,527.9298,527.9298,972.0
2023-09-05 14:10:00,538.76,540.31,538.62,540.16,3128.0,527.8122,529.3307,527.6751,529.1838,3128.0
2023-09-05 14:20:00,540.01,540.11,538.59,539.73,6707.0,529.0368,529.1348,527.6457,528.7625,6707.0
2023-09-05 14:30:00,539.98,540.47,539.78,540.22,2494.0,529.0074,529.4875,528.8115,529.2426,2494.0
2023-09-05 14:40:00,540.62,541.47,540.61,541.47,2600.0,529.6344,530.4672,529.6246,530.4672,2600.0
2023-09-05 14:50:00,541.12,541.32,541.1,541.23,1307.0,530.1243,530.3202,530.1047,530.232,1307.0
2023-09-05 15:00:00,541.08,541.15,540.57,540.79,2106.0,530.0851,530.1537,529.5854,529.801,2106.0
2023-09-05 15:10:00,540.54,540.54,539.75,540.09,1601.0,529.5561,529.5561,528.7821,529.1152,1601.0
2023-09-05 15:20:00,540.3,540.3,539.91,539.91,618.0,529.3209,529.3209,528.9389,528.9389,618.0
2023-09-05 15:30:00,539.59,539.86,539.3,539.86,1800.0,528.6254,528.8899,528.3413,528.8899,1800.0
2023-09-05 15:40:00,540.25,540.33,539.48,539.66,2909.0,529.2719,529.3503,528.5176,528.6939,2909.0
2023-09-05 15:50:00,539.32,542.44,538.81,540.97,46579.0,528.3608,531.4174,527.8612,529.9773,46579.0
2023-09-06 09:30:00,541.66,542.75,540.43,541.56,3785.0,530.6533,531.7211,529.4483,530.5553,3785.0
2023-09-06 09:40:00,544.67,545.03,544.67,545.0,312.0,533.6021,533.9548,533.6021,533.9254,312.0
2023-09-06 09:50:00,546.39,546.39,544.13,544.56,1119.0,535.2872,535.2872,533.0731,533.4944,1119.0
2023-09-06 10:00:00,542.95,543.75,542.58,542.9,1516.0,531.9171,532.7008,531.5546,531.8681,1516.0
2023-09-06 10:10:00,542.71,543.88,540.87,541.19,4240.0,531.682,532.8282,529.8794,530.1928,4240.0
2023-09-06 10:20:00,541.28,541.89,541.28,541.29,1060.0,530.281,530.8786,530.281,530.2908,1060.0
2023-09-06 10:30:00,541.66,542.12,540.8,542.12,2032.0,530.6533,531.104,529.8108,531.104,2032.0
2023-09-06 10:40:00,541.88,542.0,540.89,541.36,3233.0,530.8688,530.9864,529.8989,530.3594,3233.0
2023-09-06 10:50:00,541.19,542.68,541.19,541.65,1000.0,530.1928,531.6526,530.1928,530.6435,1000.0
2023-09-06 11:00:00,541.35,541.35,540.89,540.89,206.0,530.3496,530.3496,529.8989,529.8989,206.0
2023-09-06 11:10:00,540.99,541.8,540.98,541.8,500.0,529.9969,530.7905,529.9871,530.7905,500.0
2023-09-06 11:20:00,541.23,541.61,540.84,540.97,525.0,530.232,530.6043,529.85,529.9773,525.0
2023-09-06 11:30:00,540.93,542.35,540.91,542.11,11064.0,529.9381,531.3293,529.9185,531.0942,11064.0
2023-09-06 11:40:00,541.83,542.72,541.55,542.2,10653.0,530.8198,531.6918,530.5455,531.1823,10653.0
2023-09-06 11:50:00,542.47,544.29,542.47,544.29,10054.0,531.4468,533.2299,531.4468,533.2299,10054.0
2023-09-06 12:00:00,544.21,545.72,544.2,544.76,4400.0,533.1515,534.6308,533.1417,533.6903,4400.0
2023-09-06 12:10:00,544.97,546.36,544.97,546.05,3609.0,533.896,535.2578,533.896,534.9541,3609.0
2023-09-06 12:20:00,546.55,547.98,546.33,547.5,6143.0,535.4439,536.8449,535.2284,536.3746,6143.0
2023-09-06 12:30:00,547.45,548.5,547.29,548.35,4520.0,536.3256,537.3543,536.1689,537.2074,4520.0
2023-09-06 12:40:00,547.64,548.0,545.62,545.62,12785.0,536.5118,536.8645,534.5328,534.5328,12785.0
2023-09-06 12:50:00,545.7,545.85,545.0,545.33,3306.0,534.6112,534.7582,533.9254,534.2487,3306.0
2023-09-06 13:00:00,545.23,546.06,545.22,546.06,1100.0,534.1508,534.9639,534.141,534.9639,1100.0
2023-09-06 13:10:00,545.98,546.51,545.06,545.06,4042.0,534.8855,535.4047,533.9842,533.9842,4042.0
2023-09-06 13:20:00,544.5,545.03,544.17,544.96,2000.0,533.4356,533.9548,533.1123,533.8862,2000.0
2023-09-06 13:30:00,544.6,544.98,544.39,544.8,5039.0,533.5336,533.9058,533.3278,533.7295,5039.0
2023-09-06 13:40:00,544.64,544.79,543.6,543.87,2865.0,533.5727,533.7197,532.5539,532.8184,2865.0
2023-09-06 13:50:00,543.88,544.34,542.69,543.51,2717.0,532.8282,533.2788,531.6624,532.4657,2717.0
2023-09-06 14:00:00,543.41,543.77,542.48,543.61,835.0,532.3677,532.7204,531.4566,532.5637,835.0
2023-09-06 14:10:00,543.8,543.8,543.35,543.62,500.0,532.7498,532.7498,532.309,532.5735,500.0
2023-09-06 14:20:00,543.1,544.29,542.65,544.29,2491.0,532.064,533.2299,531.6232,533.2299,2491.0
2023-09-06 14:30:00,544.14,546.42,544.14,545.12,8999.0,533.0829,535.3166,533.0829,534.043,8999.0
2023-09-06 14:40:00,544.29,545.58,543.5,545.02,5618.0,533.2299,534.4936,532.4559,533.945,5618.0
2023-09-06 14:50:00,544.9,544.91,544.26,544.26,800.0,533.8275,533.8373,533.2005,533.2005,800.0
2023-09-06 15:00:00,543.83,544.1,543.83,544.1,200.0,532.7792,533.0437,532.7792,533.0437,200.0
2023-09-06 15:10:00,543.83,545.08,543.82,545.08,2418.0,532.7792,534.0038,532.7694,534.0038,2418.0
2023-09-06 15:20:00,545.1,545.45,544.56,544.56,1800.0,534.0234,534.3663,533.4944,533.4944,1800.0
2023-09-06 15:30:00,544.33,545.08,543.85,543.89,20203.0,533.269,534.0038,532.7988,532.838,20203.0
2023-09-06 15:40:00,543.78,544.63,543.17,543.25,4789.0,532.7302,533.5629,532.1326,532.211,4789.0
2023-09-06 15:50:00,542.92,543.29,541.74,542.16,20736.0,531.8877,532.2502,530.7317,531.1431,20736.0
2023-09-07 09:30:00,538.19,539.41,536.0,536.7,6030.0,527.2538,528.449,525.1083,525.7941,6030.0
2023-09-07 09:40:00,536.39,538.3,533.99,534.45,12948.0,525.4904,527.3616,523.1392,523.5898,12948.0
2023-09-07 09:50:00,534.12,534.6,532.11,532.11,2328.0,523.2665,523.7368,521.2974,521.2974,2328.0
2023-09-07 10:00:00,531.76,531.76,529.04,531.17,6773.0,520.9545,520.9545,518.2897,520.3765,6773.0
2023-09-07 10:10:00,531.39,533.76,531.33,533.35,2134.0,520.592,522.9138,520.5332,522.5122,2134.0
2023-09-07 10:20:00,533.82,535.78,533.63,535.73,3622.0,522.9726,524.8928,522.7865,524.8438,3622.0
2023-09-07 10:30:00,535.81,536.99,535.63,536.99,1014.0,524.9222,526.0782,524.7458,526.0782,1014.0
2023-09-07 10:40:00,536.71,536.89,535.12,535.12,2780.0,525.8039,525.9802,524.2462,524.2462,2780.0
2023-09-07 10:50:00,535.46,535.6,535.02,535.6,1311.0,524.5793,524.7164,524.1482,524.7164,1311.0
2023-09-07 11:00:00,536.4,538.07,536.33,537.87,4815.0,525.5002,527.1362,525.4316,526.9403,4815.0
2023-09-07 11:10:00,538.41,539.27,538.41,539.27,6000.0,527.4693,528.3119,527.4693,528.3119,6000.0
2023-09-07 11:20:00,539.69,539.95,539.0,539.45,3361.0,528.7233,528.978,528.0473,528.4882,3361.0
2023-09-07 11:30:00,539.91,540.84,539.91,540.84,800.0,528.9389,529.85,528.9389,529.85,800.0
2023-09-07 11:40:00,540.83,540.83,540.08,540.72,4332.0,529.8402,529.8402,529.1054,529.7324,4332.0
2023-09-07 11:50:00,541.03,541.4,541.03,541.1,666.0,530.0361,530.3986,530.0361,530.1047,666.0
2023-09-07 12:00:00,541.69,542.59,541.39,542.59,710.0,530.6827,531.5644,530.3888,531.5644,710.0
2023-09-07 12:10:00,541.99,543.78,541.98,543.78,2600.0,530.9766,532.7302,530.9668,532.7302,2600.0
2023-09-07 12:20:00,543.39,544.53,543.02,543.68,5603.0,532.3481,533.465,531.9857,532.6323,5603.0
2023-09-07 12:30:00,544.28,545.4,544.27,545.39,1300.0,533.2201,534.3173,533.2103,534.3075,1300.0
2023-09-07 12:40:00,545.43,545.88,544.87,545.44,3625.0,534.3467,534.7875,533.7981,534.3565,3625.0
2023-09-07 12:50:00,545.07,545.29,544.31,544.55,5288.0,533.994,534.2095,533.2494,533.4846,5288.0
2023-09-07 13:00:00,545.11,545.11,545.04,545.1,1125.0,534.0332,534.0332,533.9646,534.0234,1125.0
2023-09-07 13:10:00,545.04,545.95,545.04,545.88,600.0,533.9646,534.8561,533.9646,534.7875,600.0
2023-09-07 13:20:00,546.4,547.0,546.4,546.88,1001.0,535.297,535.8848,535.297,535.7672,1001.0
2023-09-07 13:30:00,546.83,547.01,544.59,545.01,4867.0,535.7182,535.8946,533.5238,533.9352,4867.0
2023-09-07 13:40:00,544.61,545.36,544.26,544.26,1129.0,533.5434,534.2781,533.2005,533.2005,1129.0
2023-09-07 13:50:00,544.94,545.45,544.93,545.45,700.0,533.8666,534.3663,533.8569,534.3663,700.0
2023-09-07 14:00:00,544.9,545.29,544.89,545.26,500.0,533.8275,534.2095,533.8177,534.1801,500.0
2023-09-07 14:10:00,545.5,545.5,545.16,545.17,400.0,534.4153,534.4153,534.0822,534.092,400.0
2023-09-07 14:20:00,545.36,545.96,545.01,545.96,2159.0,534.2781,534.8659,533.9352,534.8659,2159.0
2023-09-07 14:30:00,545.72,546.25,545.36,545.76,1546.0,534.6308,535.15,534.2781,534.67,1546.0
2023-09-07 14:40:00,546.19,546.86,545.8,546.56,1975.0,535.0912,535.7476,534.7092,535.4537,1975.0
2023-09-07 14:50:00,546.88,547.33,546.56,547.33,1200.0,535.7672,536.2081,535.4537,536.2081,1200.0
2023-09-07 15:00:00,547.4,547.41,546.08,546.09,1736.0,536.2767,536.2865,534.9835,534.9933,1736.0
2023-09-07 15:10:00,546.47,546.94,546.34,546.38,963.0,535.3656,535.826,535.2382,535.2774,963.0
2023-09-07 15:20:00,546.65,547.07,546.42,546.86,1181.0,535.5419,535.9534,535.3166,535.7476,1181.0
2023-09-07 15:30:00,546.49,546.49,545.59,545.59,3123.0,535.3852,535.3852,534.5034,534.5034,3123.0
2023-09-07 15:40:00,545.77,547.01,545.77,546.8,2974.0,534.6798,535.8946,534.6798,535.6889,2974.0
2023-09-07 15:50:00,546.99,547.36,546.0,546.24,22271.0,535.875,536.2375,534.9051,535.1402,22271.0
2023-09-08 09:30:00,548.46,548.56,543.52,546.16,16919.0,537.3151,537.4131,532.4755,535.0619,16919.0
2023-09-08 09:40:00,546.14,546.6,541.43,541.58,1603.0,535.0423,535.4929,530.428,530.5749,1603.0
2023-09-08 09:50:00,540.2,540.85,538.82,540.01,1203.0,529.223,529.8598,527.871,529.0368,1203.0
2023-09-08 10:00:00,540.13,540.13,537.23,538.15,3410.0,529.1544,529.1544,526.3133,527.2146,3410.0
2023-09-08 10:10:00,538.32,538.9,537.09,537.09,2000.0,527.3812,527.9494,526.1762,526.1762,2000.0
2023-09-08 10:20:00,536.75,539.9,536.75,538.3,4450.0,525.8431,528.9291,525.8431,527.3616,4450.0
2023-09-08 10:30:00,538.38,539.83,538.37,539.7,1250.0,527.4399,528.8605,527.4302,528.7331,1250.0
2023-09-08 10:40:00,539.46,539.56,538.83,538.84,578.0,528.498,528.596,527.8808,527.8906,578.0
2023-09-08 10:50:00,540.0,540.26,539.21,539.21,2312.0,529.027,529.2817,528.2531,528.2531,2312.0
2023-09-08 11:00:00,538.98,540.27,538.95,539.4,2022.0,528.0278,529.2915,527.9984,528.4392,2022.0
2023-09-08 11:10:00,538.37,539.77,538.37,539.41,6200.0,527.4302,528.8017,527.4302,528.449,6200.0
2023-09-08 11:20:00,539.92,540.56,539.1,540.56,3600.0,528.9487,529.5756,528.1453,529.5756,3600.0
2023-09-08 11:30:00,540.17,541.62,540.12,541.36,2676.0,529.1936,530.6141,529.1446,530.3594,2676.0
2023-09-08 11:40:00,541.24,541.26,540.28,540.83,1712.0,530.2418,530.2614,529.3013,529.8402,1712.0
2023-09-08 11:50:00,541.29,541.76,541.0,541.76,1951.0,530.2908,530.7513,530.0067,530.7513,1951.0
2023-09-08 12:00:00,541.24,541.8,541.23,541.31,400.0,530.2418,530.7905,530.232,530.3104,400.0
2023-09-08 12:10:00,541.49,541.97,541.21,541.92,1494.0,530.4868,530.957,530.2124,530.908,1494.0
2023-09-08 12:20:00,541.8,541.89,539.81,540.23,2196.0,530.7905,530.8786,528.8409,529.2524,2196.0
2023-09-08 12:30:00,540.08,540.18,539.1,539.92,1014.0,529.1054,529.2034,528.1453,528.9487,1014.0
2023-09-08 12:40:00,539.89,539.9,539.42,539.42,252.0,528.9193,528.9291,528.4588,528.4588,252.0
2023-09-08 12:50:00,539.48,539.9,539.32,539.5,1740.0,528.5176,528.9291,528.3608,528.5372,1740.0
2023-09-08 13:00:00,539.44,539.44,539.44,539.44,200.0,528.4784,528.4784,528.4784,528.4784,200.0
2023-09-08 13:10:00,538.11,538.72,537.57,538.72,428.0,527.1754,527.773,526.6464,527.773,428.0
2023-09-08 13:20:00,537.9,538.72,535.29,535.3,6948.0,526.9697,527.773,524.4127,524.4225,6948.0
2023-09-08 13:30:00,535.83,535.83,534.79,534.8,700.0,524.9418,524.9418,523.9229,523.9327,700.0
2023-09-08 13:40:00,535.1,535.38,534.54,534.54,610.0,524.2266,524.5009,523.678,523.678,610.0
2023-09-08 13:50:00,534.75,535.58,533.66,534.94,1200.0,523.8837,524.6968,522.8159,524.0698,1200.0
2023-09-08 14:00:00,535.72,535.92,535.72,535.92,500.0,524.834,525.0299,524.834,525.0299,500.0
2023-09-08 14:10:00,534.2,534.74,534.19,534.24,835.0,523.3449,523.8739,523.3351,523.3841,835.0
2023-09-08 14:20:00,534.2,535.39,534.08,535.02,2307.0,523.3449,524.5107,523.2273,524.1482,2307.0
2023-09-08 14:30:00,534.73,536.25,534.45,536.25,6205.0,523.8641,525.3532,523.5898,525.3532,6205.0
2023-09-08 14:40:00,534.25,534.43,534.25,534.43,200.0,523.3939,523.5702,523.3939,523.5702,200.0
2023-09-08 14:50:00,534.05,534.79,534.05,534.67,1900.0,523.1979,523.9229,523.1979,523.8053,1900.0
2023-09-08 15:00:00,534.91,535.16,534.64,534.64,697.0,524.0405,524.2854,523.7759,523.7759,697.0
2023-09-08 15:10:00,534.42,534.66,532.59,532.6,2418.0,523.5604,523.7955,521.7676,521.7774,2418.0
2023-09-08 15:20:00,532.68,532.96,532.15,532.15,1601.0,521.8558,522.1301,521.3365,521.3365,1601.0
2023-09-08 15:30:00,531.98,532.98,531.86,532.63,3100.0,521.17,522.1497,521.0524,521.8068,3100.0
2023-09-08 15:40:00,533.05,533.05,531.98,532.61,4571.0,522.2183,522.2183,521.17,521.7872,4571.0
2023-09-08 15:50:00,532.81,534.26,531.98,534.1,17196.0,521.9831,523.4037,521.17,523.2469,17196.0
2023-09-11 09:30:00,536.02,537.9,534.14,536.1,3410.0,525.1279,526.9697,523.2861,525.2063,3410.0
2023-09-11 09:40:00,535.77,536.05,534.66,535.46,1000.0,524.883,525.1573,523.7955,524.5793,1000.0
2023-09-11 09:50:00,535.72,537.03,535.71,536.4,1875.0,524.834,526.1174,524.8242,525.5002,1875.0
2023-09-11 10:00:00,535.83,536.14,535.09,535.75,1461.0,524.9418,525.2455,524.2168,524.8634,1461.0
2023-09-11 10:10:00,536.23,538.09,536.23,537.32,1321.0,525.3336,527.1558,525.3336,526.4015,1321.0
2023-09-11 10:20:00,536.76,537.87,536.51,537.87,1700.0,525.8529,526.9403,525.6079,526.9403,1700.0
2023-09-11 10:30:00,536.76,537.58,535.24,535.24,1502.0,525.8529,526.6562,524.3638,524.3638,1502.0
2023-09-11 10:40:00,535.42,536.85,535.04,536.85,1209.0,524.5401,525.941,524.1678,525.941,1209.0
2023-09-11 10:50:00,536.4,537.58,534.75,535.33,2200.0,525.5002,526.6562,523.8837,524.4519,2200.0
2023-09-11 11:00:00,534.75,535.37,533.57,533.83,4505.0,523.8837,524.4911,522.7277,522.9824,4505.0
2023-09-11 11:10:00,533.38,534.31,533.0,534.0,2441.0,522.5415,523.4527,522.1693,523.149,2441.0
2023-09-11 11:20:00,533.77,534.04,533.31,533.65,1266.0,522.9236,523.1881,522.473,522.8061,1266.0
2023-09-11 11:30:00,533.42,533.66,532.1,532.1,1500.0,522.5807,522.8159,521.2876,521.2876,1500.0
2023-09-11 11:40:00,532.02,533.71,531.5,533.22,5785.0,521.2092,522.8648,520.6998,522.3848,5785.0
2023-09-11 11:50:00,534.07,534.09,533.08,533.08,556.0,523.2175,523.2371,522.2476,522.2476,556.0
2023-09-11 12:00:00,533.86,534.54,533.75,533.98,2850.0,523.0118,523.678,522.904,523.1294,2850.0
2023-09-11 12:10:00,533.88,533.88,533.65,533.65,400.0,523.0314,523.0314,522.8061,522.8061,400.0
2023-09-11 12:20:00,533.65,534.36,533.56,533.56,700.0,522.8061,523.5016,522.7179,522.7179,700.0
2023-09-11 12:30:00,533.75,533.75,533.24,533.24,300.0,522.904,522.904,522.4044,522.4044,300.0
2023-09-11 12:40:00,533.46,534.69,533.46,534.09,1221.0,522.6199,523.8249,522.6199,523.2371,1221.0
2023-09-11 12:50:00,534.08,534.08,533.16,533.17,515.0,523.2273,523.2273,522.326,522.3358,515.0
2023-09-11 13:00:00,533.76,534.18,533.36,534.18,1000.0,522.9138,523.3253,522.522,523.3253,1000.0
2023-09-11 13:10:00,534.18,534.66,534.13,534.13,503.0,523.3253,523.7955,523.2763,523.2763,503.0
2023-09-11 13:20:00,534.8,534.8,534.38,534.38,300.0,523.9327,523.9327,523.5212,523.5212,300.0
2023-09-11 13:30:00,534.73,535.04,534.44,534.78,1000.0,523.8641,524.1678,523.58,523.9131,1000.0
2023-09-11 13:40:00,534.8,534.8,533.25,533.51,1100.0,523.9327,523.9327,522.4142,522.6689,1100.0
2023-09-11 13:50:00,533.8,533.8,533.23,533.61,857.0,522.953,522.953,522.3946,522.7669,857.0
2023-09-11 14:00:00,534.04,534.14,533.79,534.08,1698.0,523.1881,523.2861,522.9432,523.2273,1698.0
2023-09-11 14:10:00,534.04,534.41,533.94,533.94,902.0,523.1881,523.5506,523.0902,523.0902,902.0
2023-09-11 14:20:00,533.82,533.82,533.77,533.77,300.0,522.9726,522.9726,522.9236,522.9236,300.0
2023-09-11 14:30:00,533.62,534.21,533.62,534.21,500.0,522.7767,523.3547,522.7767,523.3547,500.0
2023-09-11 14:40:00,534.16,534.16,533.94,533.94,300.0,523.3057,523.3057,523.0902,523.0902,300.0
2023-09-11 14:50:00,533.79,534.52,533.48,534.52,803.0,522.9432,523.6584,522.6395,523.6584,803.0
2023-09-11 15:00:00,534.06,534.41,533.98,533.99,1800.0,523.2077,523.5506,523.1294,523.1392,1800.0
2023-09-11 15:10:00,533.99,534.3,533.4,534.08,4983.0,523.1392,523.4429,522.5611,523.2273,4983.0
2023-09-11 15:20:00,534.38,535.35,534.38,535.08,1175.0,523.5212,524.4715,523.5212,524.207,1175.0
2023-09-11 15:30:00,535.36,535.36,534.74,534.98,2324.0,524.4813,524.4813,523.8739,524.109,2324.0
2023-09-11 15:40:00,534.82,535.44,534.78,535.12,2818.0,523.9523,524.5597,523.9131,524.2462,2818.0
2023-09-11 15:50:00,535.4,536.23,534.63,536.16,13133.0,524.5205,525.3336,523.7661,525.2651,13133.0
2023-09-12 09:30:00,529.17,532.61,529.17,531.76,7393.0,518.4171,521.7872,518.4171,520.9545,7393.0
2023-09-12 09:40:00,531.48,532.13,530.08,531.56,3602.0,520.6802,521.317,519.3086,520.7585,3602.0
2023-09-12 09:50:00,530.29,531.19,528.3,528.3,8653.0,519.5143,520.3961,517.5648,517.5648,8653.0
2023-09-12 10:00:00,528.61,529.44,527.66,528.02,8880.0,517.8685,518.6816,516.9378,517.2905,8880.0
2023-09-12 10:10:00,528.09,529.18,527.79,528.96,5077.0,517.359,518.4269,517.0651,518.2114,5077.0
2023-09-12 10:20:00,528.98,529.08,526.95,527.8,5734.0,518.231,518.3289,516.2422,517.0749,5734.0
2023-09-12 10:30:00,527.53,528.21,527.31,527.71,2237.0,516.8104,517.4766,516.5949,516.9868,2237.0
2023-09-12 10:40:00,527.44,527.99,527.11,527.74,945.0,516.7223,517.2611,516.399,517.0162,945.0
2023-09-12 10:50:00,527.09,527.19,525.7,525.83,1683.0,516.3794,516.4773,515.0176,515.145,1683.0
2023-09-12 11:00:00,526.15,526.16,524.87,524.95,1800.0,515.4585,515.4683,514.2045,514.2828,1800.0
2023-09-12 11:10:00,524.97,525.97,524.97,525.8,3634.0,514.3024,515.2821,514.3024,515.1156,3634.0
2023-09-12 11:20:00,526.07,526.99,526.07,526.99,2812.0,515.3801,516.2814,515.3801,516.2814,2812.0
2023-09-12 11:30:00,526.98,527.52,526.9,526.93,2801.0,516.2716,516.8006,516.1932,516.2226,2801.0
2023-09-12 11:40:00,527.02,527.03,525.59,526.38,3413.0,516.3108,516.3206,514.9098,515.6838,3413.0
2023-09-12 11:50:00,526.78,526.83,526.2,526.2,2599.0,516.0757,516.1246,515.5074,515.5074,2599.0
2023-09-12 12:00:00,526.41,526.76,526.41,526.75,800.0,515.7132,516.0561,515.7132,516.0463,800.0
2023-09-12 12:10:00,525.84,526.49,525.61,526.49,2321.0,515.1548,515.7916,514.9294,515.7916,2321.0
2023-09-12 12:20:00,526.67,526.83,526.03,526.04,1646.0,515.9679,516.1246,515.3409,515.3507,1646.0
2023-09-12 12:30:00,525.97,526.39,525.67,526.15,1700.0,515.2821,515.6936,514.9882,515.4585,1700.0
2023-09-12 12:40:00,526.14,526.58,526.14,526.4,2101.0,515.4487,515.8797,515.4487,515.7034,2101.0
2023-09-12 12:50:00,526.48,526.71,526.43,526.58,1604.0,515.7818,516.0071,515.7328,515.8797,1604.0
2023-09-12 13:00:00,526.74,527.73,526.44,527.73,6055.0,516.0365,517.0064,515.7426,517.0064,6055.0
2023-09-12 13:10:00,527.75,527.79,527.11,527.12,2110.0,517.026,517.0651,516.399,516.4088,2110.0
2023-09-12 13:20:00,527.37,527.59,527.35,527.5,1217.0,516.6537,516.8692,516.6341,516.781,1217.0
2023-09-12 13:30:00,527.78,528.83,527.78,528.39,4750.0,517.0553,518.084,517.0553,517.6529,4750.0
2023-09-12 13:40:00,528.39,528.4,527.11,527.41,1200.0,517.6529,517.6627,516.399,516.6929,1200.0
2023-09-12 13:50:00,527.45,527.83,527.39,527.63,1100.0,516.732,517.1043,516.6733,516.9084,1100.0
2023-09-12 14:00:00,527.39,527.87,527.27,527.85,4529.0,516.6733,517.1435,516.5557,517.1239,4529.0
2023-09-12 14:10:00,527.87,528.13,527.18,527.54,3952.0,517.1435,517.3982,516.4675,516.8202,3952.0
2023-09-12 14:20:00,527.52,527.84,527.34,527.67,3801.0,516.8006,517.1141,516.6243,516.9476,3801.0
2023-09-12 14:30:00,527.51,528.01,527.17,527.17,1100.0,516.7908,517.2807,516.4577,516.4577,1100.0
2023-09-12 14:40:00,527.11,527.11,526.1,526.31,1868.0,516.399,516.399,515.4095,515.6152,1868.0
2023-09-12 14:50:00,525.74,526.0,525.48,525.48,1920.0,515.0568,515.3115,514.8021,514.8021,1920.0
2023-09-12 15:00:00,525.52,525.78,525.04,525.17,1282.0,514.8413,515.096,514.371,514.4984,1282.0
2023-09-12 15:10:00,525.12,525.16,524.11,524.11,2854.0,514.4494,514.4886,513.4599,513.4599,2854.0
2023-09-12 15:20:00,524.14,524.15,523.13,523.45,3758.0,513.4893,513.4991,512.4998,512.8133,3758.0
2023-09-12 15:30:00,523.32,523.71,522.57,522.63,8787.0,512.686,513.068,511.9512,512.01,8787.0
2023-09-12 15:40:00,522.69,524.04,522.45,523.84,14688.0,512.0688,513.3913,511.8337,513.1954,14688.0
2023-09-12 15:50:00,524.04,526.05,523.81,525.98,41963.0,513.3913,515.3605,513.166,515.2919,41963.0
2023-09-13 09:30:00,527.23,529.3,527.23,527.71,3276.0,516.5165,518.5445,516.5165,516.9868,3276.0
2023-09-13 09:40:00,528.86,528.86,525.02,525.72,1701.0,518.1134,518.1134,514.3514,515.0372,1701.0
2023-09-13 09:50:00,525.0,525.0,523.68,524.34,2643.0,514.3318,514.3318,513.0387,513.6852,2643.0
2023-09-13 10:00:00,525.48,525.66,524.79,525.21,1001.0,514.8021,514.9784,514.1261,514.5376,1001.0
2023-09-13 10:10:00,525.37,525.9,523.8,525.9,4742.0,514.6943,515.2135,513.1562,515.2135,4742.0
2023-09-13 10:20:00,526.0,526.67,524.99,526.66,1241.0,515.3115,515.9679,514.322,515.9581,1241.0
2023-09-13 10:30:00,526.08,526.36,525.56,526.31,634.0,515.3899,515.6642,514.8805,515.6152,634.0
2023-09-13 10:40:00,526.13,527.71,526.13,527.29,725.0,515.4389,516.9868,515.4389,516.5753,725.0
2023-09-13 10:50:00,528.62,529.0,527.91,529.0,1772.0,517.8783,518.2506,517.1827,518.2506,1772.0
2023-09-13 11:00:00,529.47,529.68,529.45,529.54,502.0,518.711,518.9167,518.6914,518.7796,502.0
2023-09-13 11:10:00,529.98,530.05,529.54,529.55,800.0,519.2106,519.2792,518.7796,518.7894,800.0
2023-09-13 11:20:00,529.69,530.05,529.68,530.05,1600.0,518.9265,519.2792,518.9167,519.2792,1600.0
2023-09-13 11:30:00,531.09,531.29,531.09,531.13,300.0,520.2981,520.494,520.2981,520.3373,300.0
2023-09-13 11:40:00,531.43,531.83,531.42,531.83,200.0,520.6312,521.023,520.6214,521.023,200.0
2023-09-13 11:50:00,531.56,531.56,530.74,530.75,603.0,520.7585,520.7585,519.9552,519.965,603.0
2023-09-13 12:00:00,532.07,532.07,531.75,531.75,200.0,521.2582,521.2582,520.9447,520.9447,200.0
2023-09-13 12:10:00,532.01,532.72,531.76,532.6,1700.0,521.1994,521.895,520.9545,521.7774,1700.0
2023-09-13 12:20:00,533.02,533.71,533.02,533.67,700.0,522.1889,522.8648,522.1889,522.8257,700.0
2023-09-13 12:30:00,533.32,534.58,532.95,534.58,8371.0,522.4828,523.7172,522.1203,523.7172,8371.0
2023-09-13 12:40:00,534.85,534.85,533.81,534.15,2100.0,523.9817,523.9817,522.9628,523.2959,2100.0
2023-09-13 12:50:00,534.36,534.85,533.85,534.77,948.0,523.5016,523.9817,523.002,523.9033,948.0
2023-09-13 13:00:00,534.51,535.04,534.15,534.46,3831.0,523.6486,524.1678,523.2959,523.5996,3831.0
2023-09-13 13:10:00,534.49,534.49,533.92,534.09,1100.0,523.629,523.629,523.0706,523.2371,1100.0
2023-09-13 13:20:00,534.22,535.31,534.22,535.23,1584.0,523.3645,524.4323,523.3645,524.354,1584.0
2023-09-13 13:30:00,535.12,536.51,535.12,536.51,1400.0,524.2462,525.6079,524.2462,525.6079,1400.0
2023-09-13 13:40:00,536.51,536.75,536.01,536.01,3562.0,525.6079,525.8431,525.1181,525.1181,3562.0
2023-09-13 13:50:00,536.43,536.49,536.37,536.46,700.0,525.5296,525.5884,525.4708,525.559,700.0
2023-09-13 14:00:00,536.47,536.5,534.87,535.0,3505.0,525.5688,525.5982,524.0013,524.1286,3505.0
2023-09-13 14:10:00,534.8,534.91,533.94,533.95,700.0,523.9327,524.0405,523.0902,523.1,700.0
2023-09-13 14:20:00,533.93,534.37,533.62,534.16,1943.0,523.0804,523.5114,522.7767,523.3057,1943.0
2023-09-13 14:30:00,533.9,534.12,533.43,534.12,1689.0,523.051,523.2665,522.5905,523.2665,1689.0
2023-09-13 14:40:00,533.93,534.19,533.52,533.96,2503.0,523.0804,523.3351,522.6787,523.1098,2503.0
2023-09-13 14:50:00,533.91,536.36,533.91,535.77,9611.0,523.0608,525.461,523.0608,524.883,9611.0
2023-09-13 15:00:00,535.79,535.93,535.25,535.59,2673.0,524.9026,525.0397,524.3736,524.7066,2673.0
2023-09-13 15:10:00,535.37,535.66,535.09,535.09,3150.0,524.4911,524.7752,524.2168,524.2168,3150.0
2023-09-13 15:20:00,535.07,536.23,534.8,536.04,3508.0,524.1972,525.3336,523.9327,525.1475,3508.0
2023-09-13 15:30:00,536.48,536.5,535.96,536.06,4256.0,525.5786,525.5982,525.0691,525.1671,4256.0
2023-09-13 15:40:00,536.25,536.25,534.48,534.69,5779.0,525.3532,525.3532,523.6192,523.8249,5779.0
2023-09-13 15:50:00,534.9,536.06,534.59,535.47,15796.0,524.0307,525.1671,523.727,524.5891,15796.0
2023-09-14 09:30:00,535.89,535.89,533.61,533.61,6117.0,525.0005,525.0005,522.7669,522.7669,6117.0
2023-09-14 09:40:00,532.81,533.0,529.8,529.91,4000.0,521.9831,522.1693,519.0343,519.1421,4000.0
2023-09-14 09:50:00,529.56,529.95,528.18,529.79,3621.0,518.7992,519.1812,517.4472,519.0245,3621.0
2023-09-14 10:00:00,529.71,531.99,529.58,530.78,7001.0,518.9461,521.1798,518.8188,519.9944,7001.0
2023-09-14 10:10:00,531.21,531.65,529.94,530.12,6373.0,520.4156,520.8467,519.1715,519.3478,6373.0
2023-09-14 10:20:00,530.09,530.53,529.68,530.08,11938.0,519.3184,519.7495,518.9167,519.3086,11938.0
2023-09-14 10:30:00,530.39,531.69,529.97,530.29,3302.0,519.6123,520.8859,519.2008,519.5143,3302.0
2023-09-14 10:40:00,530.34,531.01,529.58,530.65,4017.0,519.5633,520.2197,518.8188,519.867,4017.0
2023-09-14 10:50:00,530.98,532.07,530.85,531.84,2300.0,520.1903,521.2582,520.063,521.0328,2300.0
2023-09-14 11:00:00,532.27,533.25,532.06,532.13,2908.0,521.4541,522.4142,521.2484,521.317,2908.0
2023-09-14 11:10:00,532.19,532.35,531.68,531.68,1800.0,521.3757,521.5325,520.8761,520.8761,1800.0
2023-09-14 11:20:00,531.91,531.91,531.06,531.14,1717.0,521.1014,521.1014,520.2687,520.3471,1717.0
2023-09-14 11:30:00,531.0,533.39,531.0,532.22,7406.0,520.2099,522.5513,520.2099,521.4051,7406.0
2023-09-14 11:40:00,532.15,532.51,532.07,532.08,1442.0,521.3365,521.6892,521.2582,521.268,1442.0
2023-09-14 11:50:00,531.73,532.7,531.46,532.7,6548.0,520.9251,521.8754,520.6606,521.8754,6548.0
2023-09-14 12:00:00,532.31,533.12,532.3,532.79,1900.0,521.4933,522.2868,521.4835,521.9635,1900.0
2023-09-14 12:10:00,532.96,534.45,532.4,534.45,5652.0,522.1301,523.5898,521.5815,523.5898,5652.0
2023-09-14 12:20:00,534.42,536.42,534.19,536.13,4543.0,523.5604,525.5198,523.3351,525.2357,4543.0
2023-09-14 12:30:00,536.11,536.24,535.64,535.88,1910.0,525.2161,525.3434,524.7556,524.9907,1910.0
2023-09-14 12:40:00,535.84,536.35,535.41,536.08,1743.0,524.9516,525.4512,524.5303,525.1867,1743.0
2023-09-14 12:50:00,536.33,536.43,535.95,536.18,826.0,525.4316,525.5296,525.0593,525.2847,826.0
2023-09-14 13:00:00,536.43,537.55,535.93,537.55,5757.0,525.5296,526.6268,525.0397,526.6268,5757.0
2023-09-14 13:10:00,537.59,537.59,536.44,537.04,2463.0,526.666,526.666,525.5394,526.1272,2463.0
2023-09-14 13:20:00,536.73,538.34,536.58,538.34,6901.0,525.8235,527.4008,525.6765,527.4008,6901.0
2023-09-14 13:30:00,538.27,539.08,537.83,539.08,4606.0,527.3322,528.1257,526.9011,528.1257,4606.0
2023-09-14 13:40:00,539.11,539.36,538.85,539.11,500.0,528.1551,528.4,527.9004,528.1551,500.0
2023-09-14 13:50:00,538.98,538.98,538.3,538.34,2052.0,528.0278,528.0278,527.3616,527.4008,2052.0
2023-09-14 14:00:00,538.66,538.91,537.87,538.0,1000.0,527.7143,527.9592,526.9403,527.0677,1000.0
2023-09-14 14:10:00,537.93,537.93,536.97,536.97,13083.0,526.9991,526.9991,526.0586,526.0586,13083.0
2023-09-14 14:20:00,537.0,537.97,537.0,537.39,1114.0,526.088,527.0383,526.088,526.4701,1114.0
2023-09-14 14:30:00,537.31,537.86,537.02,537.59,1612.0,526.3917,526.9305,526.1076,526.666,1612.0
2023-09-14 14:40:00,537.63,538.01,537.63,537.69,700.0,526.7052,527.0775,526.7052,526.764,700.0
2023-09-14 14:50:00,537.64,537.9,537.61,537.61,884.0,526.715,526.9697,526.6856,526.6856,884.0
2023-09-14 15:00:00,537.71,537.94,537.48,537.58,5448.0,526.7836,527.0089,526.5582,526.6562,5448.0
2023-09-14 15:10:00,537.64,537.65,536.27,536.27,2627.0,526.715,526.7248,525.3728,525.3728,2627.0
2023-09-14 15:20:00,536.07,537.47,536.06,537.24,7593.0,525.1769,526.5484,525.1671,526.3231,7593.0
2023-09-14 15:30:00,537.36,538.08,537.36,537.7,4239.0,526.4407,527.146,526.4407,526.7738,4239.0
2023-09-14 15:40:00,537.52,538.25,537.32,537.32,5133.0,526.5974,527.3126,526.4015,526.4015,5133.0
2023-09-14 15:50:00,536.74,539.02,536.73,538.45,19536.0,525.8333,528.0669,525.8235,527.5085,19536.0
2023-09-15 09:30:00,530.54,534.96,530.54,534.12,74511.0,519.7593,524.0894,519.7593,523.2665,74511.0
2023-09-15 09:40:00,534.08,535.35,533.78,535.35,835.0,523.2273,524.4715,522.9334,524.4715,835.0
2023-09-15 09:50:00,536.65,538.08,536.65,538.08,400.0,525.7451,527.146,525.7451,527.146,400.0
2023-09-15 10:00:00,539.04,539.09,538.61,538.97,907.0,528.0865,528.1355,527.6653,528.018,907.0
2023-09-15 10:10:00,538.8,539.34,538.55,539.34,2003.0,527.8514,528.3804,527.6065,528.3804,2003.0
2023-09-15 10:20:00,539.2,539.2,537.74,537.74,879.0,528.2433,528.2433,526.813,526.813,879.0
2023-09-15 10:30:00,538.45,538.47,538.12,538.26,1165.0,527.5085,527.5281,527.1852,527.3224,1165.0
2023-09-15 10:40:00,538.09,538.09,537.8,537.8,746.0,527.1558,527.1558,526.8717,526.8717,746.0
2023-09-15 10:50:00,537.21,537.21,535.12,535.12,500.0,526.2937,526.2937,524.2462,524.2462,500.0
2023-09-15 11:00:00,534.81,534.81,534.71,534.79,702.0,523.9425,523.9425,523.8445,523.9229,702.0
2023-09-15 11:10:00,535.16,535.16,533.64,533.64,300.0,524.2854,524.2854,522.7963,522.7963,300.0
2023-09-15 11:20:00,533.27,533.7,532.23,533.55,7363.0,522.4338,522.855,521.4149,522.7081,7363.0
2023-09-15 11:30:00,533.6,534.52,533.6,534.52,1208.0,522.7571,523.6584,522.7571,523.6584,1208.0
2023-09-15 11:40:00,534.07,534.07,533.96,533.96,207.0,523.2175,523.2175,523.1098,523.1098,207.0
2023-09-15 11:50:00,533.86,537.99,533.86,537.99,2687.0,523.0118,527.0579,523.0118,527.0579,2687.0
2023-09-15 12:00:00,538.4,538.66,537.83,537.83,4490.0,527.4595,527.7143,526.9011,526.9011,4490.0
2023-09-15 12:10:00,538.11,538.5,537.43,538.26,6140.0,527.1754,527.5575,526.5093,527.3224,6140.0
2023-09-15 12:20:00,538.41,539.07,538.39,538.57,1349.0,527.4693,528.1159,527.4497,527.6261,1349.0
2023-09-15 12:30:00,538.55,538.77,538.36,538.61,2078.0,527.6065,527.822,527.4204,527.6653,2078.0
2023-09-15 12:40:00,539.13,539.95,538.89,539.93,3987.0,528.1747,528.978,527.9396,528.9585,3987.0
2023-09-15 12:50:00,539.59,540.14,538.99,539.05,1603.0,528.6254,529.1642,528.0376,528.0963,1603.0
2023-09-15 13:00:00,538.66,539.28,538.18,538.19,1699.0,527.7143,528.3217,527.244,527.2538,1699.0
2023-09-15 13:10:00,537.8,539.12,536.61,538.9,5835.0,526.8717,528.1649,525.7059,527.9494,5835.0
2023-09-15 13:20:00,538.88,538.89,538.17,538.34,5845.0,527.9298,527.9396,527.2342,527.4008,5845.0
2023-09-15 13:30:00,538.39,539.49,537.95,539.49,4283.0,527.4497,528.5274,527.0187,528.5274,4283.0
2023-09-15 13:40:00,539.38,539.38,537.55,537.55,11234.0,528.4196,528.4196,526.6268,526.6268,11234.0
2023-09-15 13:50:00,537.23,537.24,537.12,537.13,700.0,526.3133,526.3231,526.2056,526.2153,700.0
2023-09-15 14:00:00,536.9,536.9,536.13,536.24,2236.0,525.99,525.99,525.2357,525.3434,2236.0
2023-09-15 14:10:00,536.38,536.38,535.24,535.56,1595.0,525.4806,525.4806,524.3638,524.6773,1595.0
2023-09-15 14:20:00,535.79,536.1,535.57,535.87,1022.0,524.9026,525.2063,524.687,524.981,1022.0
2023-09-15 14:30:00,536.06,536.07,535.21,535.54,956.0,525.1671,525.1769,524.3344,524.6577,956.0
2023-09-15 14:40:00,535.17,535.23,534.77,535.03,2908.0,524.2952,524.354,523.9033,524.158,2908.0
2023-09-15 14:50:00,534.77,534.78,533.95,534.24,3075.0,523.9033,523.9131,523.1,523.3841,3075.0
2023-09-15 15:00:00,534.25,534.25,532.73,532.73,200.0,523.3939,523.3939,521.9048,521.9048,200.0
2023-09-15 15:10:00,532.85,532.91,532.42,532.59,926.0,522.0223,522.0811,521.6011,521.7676,926.0
2023-09-15 15:20:00,532.33,532.33,531.6,532.05,1504.0,521.5129,521.5129,520.7977,521.2386,1504.0
2023-09-15 15:30:00,532.19,532.55,531.09,531.1,5270.0,521.3757,521.7284,520.2981,520.3079,5270.0
2023-09-15 15:40:00,530.38,530.38,529.42,529.43,4020.0,519.6025,519.6025,518.662,518.6718,4020.0
2023-09-15 15:50:00,529.48,530.32,529.35,529.98,28800.0,518.7208,519.5437,518.5934,519.2106,28800.0
2023-09-18 09:30:00,528.25,529.67,525.26,529.67,7682.0,517.5158,518.9069,514.5866,518.9069,7682.0
2023-09-18 09:40:00,529.4,530.68,527.5,530.68,1400.0,518.6424,519.8964,516.781,519.8964,1400.0
2023-09-18 09:50:00,530.62,532.68,530.62,532.68,1100.0,519.8376,521.8558,519.8376,521.8558,1100.0
2023-09-18 10:00:00,534.43,534.97,534.03,534.11,1000.0,523.5702,524.0992,523.1783,523.2567,1000.0
2023-09-18 10:10:00,534.92,535.39,534.66,535.39,1564.0,524.0503,524.5107,523.7955,524.5107,1564.0
2023-09-18 10:20:00,535.54,536.01,535.27,535.63,1650.0,524.6577,525.1181,524.3931,524.7458,1650.0
2023-09-18 10:30:00,535.95,537.22,535.95,536.38,958.0,525.0593,526.3035,525.0593,525.4806,958.0
2023-09-18 10:40:00,536.16,536.37,536.16,536.37,200.0,525.2651,525.4708,525.2651,525.4708,200.0
2023-09-18 10:50:00,536.62,536.62,536.05,536.25,400.0,525.7157,525.7157,525.1573,525.3532,400.0
2023-09-18 11:00:00,536.25,536.25,536.25,536.25,0.0,525.3532,525.3532,525.3532,525.3532,0.0
2023-09-18 11:10:00,535.62,535.64,531.96,531.96,21353.0,524.736,524.7556,521.1504,521.1504,21353.0
2023-09-18 11:20:00,531.4,533.57,531.4,533.52,2903.0,520.6018,522.7277,520.6018,522.6787,2903.0
2023-09-18 11:30:00,532.67,533.25,532.48,532.48,505.0,521.846,522.4142,521.6598,521.6598,505.0
2023-09-18 11:40:00,532.88,532.88,532.45,532.45,500.0,522.0517,522.0517,521.6304,521.6304,500.0
2023-09-18 11:50:00,532.21,532.99,531.94,532.99,800.0,521.3953,522.1595,521.1308,522.1595,800.0
2023-09-18 12:00:00,533.55,533.55,532.34,532.34,801.0,522.7081,522.7081,521.5227,521.5227,801.0
2023-09-18 12:10:00,531.69,531.69,530.7,530.7,7000.0,520.8859,520.8859,519.916,519.916,7000.0
2023-09-18 12:20:00,531.3,531.39,530.7,531.02,2600.0,520.5038,520.592,519.916,520.2295,2600.0
2023-09-18 12:30:00,531.42,531.71,530.43,530.43,2597.0,520.6214,520.9055,519.6515,519.6515,2597.0
2023-09-18 12:40:00,530.06,531.32,530.06,531.32,700.0,519.289,520.5234,519.289,520.5234,700.0
2023-09-18 12:50:00,531.49,531.49,531.13,531.13,300.0,520.69,520.69,520.3373,520.3373,300.0
2023-09-18 13:00:00,531.14,532.54,531.14,531.94,7100.0,520.3471,521.7186,520.3471,521.1308,7100.0
2023-09-18 13:10:00,532.06,532.06,530.67,531.21,2050.0,521.2484,521.2484,519.8866,520.4156,2050.0
2023-09-18 13:20:00,531.21,531.21,531.21,531.21,0.0,520.4156,520.4156,520.4156,520.4156,0.0
2023-09-18 13:30:00,531.54,531.69,531.07,531.69,2082.0,520.7389,520.8859,520.2785,520.8859,2082.0
2023-09-18 13:40:00,532.11,532.11,531.55,531.81,1151.0,521.2974,521.2974,520.7487,521.0035,1151.0
2023-09-18 13:50:00,531.39,531.95,531.39,531.5,963.0,520.592,521.1406,520.592,520.6998,963.0
2023-09-18 14:00:00,531.47,532.6,531.46,532.56,1001.0,520.6704,521.7774,520.6606,521.7382,1001.0
2023-09-18 14:10:00,532.94,533.2,532.94,533.19,300.0,522.1105,522.3652,522.1105,522.3554,300.0
2023-09-18 14:20:00,532.7,533.34,532.19,532.4,2203.0,521.8754,522.5024,521.3757,521.5815,2203.0
2023-09-18 14:30:00,532.7,532.7,531.92,532.08,1000.0,521.8754,521.8754,521.1112,521.268,1000.0
2023-09-18 14:40:00,532.02,533.12,532.02,532.61,800.0,521.2092,522.2868,521.2092,521.7872,800.0
2023-09-18 14:50:00,532.61,532.61,532.1,532.1,300.0,521.7872,521.7872,521.2876,521.2876,300.0
2023-09-18 15:00:00,532.1,532.1,532.1,532.1,0.0,521.2876,521.2876,521.2876,521.2876,0.0
2023-09-18 15:10:00,532.77,532.81,532.25,532.57,653.0,521.9439,521.9831,521.4345,521.748,653.0
2023-09-18 15:20:00,532.57,532.94,532.57,532.94,2056.0,521.748,522.1105,521.748,522.1105,2056.0
2023-09-18 15:30:00,533.0,533.81,533.0,533.68,4044.0,522.1693,522.9628,522.1693,522.8355,4044.0
2023-09-18 15:40:00,533.61,534.94,533.61,534.6,8408.0,522.7669,524.0698,522.7669,523.7368,8408.0
2023-09-18 15:50:00,534.45,534.6,533.04,533.09,19949.0,523.5898,523.7368,522.2085,522.2574,19949.0
2023-09-19 09:30:00,533.24,535.65,531.83,534.94,4204.0,522.4044,524.7654,521.023,524.0698,4204.0
2023-09-19 09:40:00,533.82,535.01,533.37,534.19,1000.0,522.9726,524.1384,522.5318,523.3351,1000.0
2023-09-19 09:50:00,533.29,534.12,532.18,532.18,1000.0,522.4534,523.2665,521.3659,521.3659,1000.0
2023-09-19 10:00:00,531.88,531.88,529.65,530.76,1757.0,521.072,521.072,518.8873,519.9748,1757.0
2023-09-19 10:10:00,531.29,532.74,531.28,532.74,600.0,520.494,521.9146,520.4842,521.9146,600.0
2023-09-19 10:20:00,533.13,533.77,533.13,533.77,200.0,522.2966,522.9236,522.2966,522.9236,200.0
2023-09-19 10:30:00,533.59,533.99,533.24,533.49,2348.0,522.7473,523.1392,522.4044,522.6493,2348.0
2023-09-19 10:40:00,533.03,533.15,531.54,531.54,1500.0,522.1987,522.3162,520.7389,520.7389,1500.0
2023-09-19 10:50:00,531.73,532.13,531.73,532.13,200.0,520.9251,521.317,520.9251,521.317,200.0
2023-09-19 11:00:00,532.68,532.68,532.67,532.68,100.0,521.8558,521.8558,521.846,521.8558,100.0
2023-09-19 11:10:00,532.47,532.72,532.33,532.34,1113.0,521.65,521.895,521.5129,521.5227,1113.0
2023-09-19 11:20:00,532.34,532.34,532.34,532.34,0.0,521.5227,521.5227,521.5227,521.5227,0.0
2023-09-19 11:30:00,532.85,533.04,532.62,533.01,800.0,522.0223,522.2085,521.797,522.1791,800.0
2023-09-19 11:40:00,533.01,533.01,533.01,533.01,0.0,522.1791,522.1791,522.1791,522.1791,0.0
2023-09-19 11:50:00,531.8,531.98,531.8,531.98,533.0,520.9937,521.17,520.9937,521.17,533.0
2023-09-19 12:00:00,531.68,531.96,531.45,531.96,997.0,520.8761,521.1504,520.6508,521.1504,997.0
2023-09-19 12:10:00,531.77,532.25,530.86,532.07,2300.0,520.9643,521.4345,520.0728,521.2582,2300.0
2023-09-19 12:20:00,531.59,531.85,531.47,531.85,661.0,520.7879,521.0426,520.6704,521.0426,661.0
2023-09-19 12:30:00,531.31,531.48,531.31,531.33,305.0,520.5136,520.6802,520.5136,520.5332,305.0
2023-09-19 12:40:00,530.97,531.29,530.97,530.99,500.0,520.1805,520.494,520.1805,520.2001,500.0
2023-09-19 12:50:00,531.24,531.49,530.93,531.36,400.0,520.445,520.69,520.1413,520.5626,400.0
2023-09-19 13:00:00,531.33,531.85,531.33,531.85,577.0,520.5332,521.0426,520.5332,521.0426,577.0
2023-09-19 13:10:00,531.9,531.91,531.57,531.57,350.0,521.0916,521.1014,520.7683,520.7683,350.0
2023-09-19 13:20:00,532.0,532.0,532.0,532.0,100.0,521.1896,521.1896,521.1896,521.1896,100.0
2023-09-19 13:30:00,532.55,532.73,532.47,532.73,1102.0,521.7284,521.9048,521.65,521.9048,1102.0
2023-09-19 13:40:00,532.88,533.16,532.88,533.0,1324.0,522.0517,522.326,522.0517,522.1693,1324.0
2023-09-19 13:50:00,532.92,533.48,532.92,533.48,1816.0,522.0909,522.6395,522.0909,522.6395,1816.0
2023-09-19 14:00:00,533.56,533.75,533.4,533.4,1259.0,522.7179,522.904,522.5611,522.5611,1259.0
2023-09-19 14:10:00,533.48,534.34,533.47,534.34,800.0,522.6395,523.482,522.6297,523.482,800.0
2023-09-19 14:20:00,534.95,535.16,534.72,535.16,1300.0,524.0796,524.2854,523.8543,524.2854,1300.0
2023-09-19 14:30:00,535.39,536.26,535.28,536.23,2259.0,524.5107,525.363,524.4029,525.3336,2259.0
2023-09-19 14:40:00,536.52,536.52,535.84,535.85,3260.0,525.6177,525.6177,524.9516,524.9614,3260.0
2023-09-19 14:50:00,535.74,535.74,535.21,535.21,800.0,524.8536,524.8536,524.3344,524.3344,800.0
2023-09-19 15:00:00,535.26,535.26,534.59,534.87,1084.0,524.3833,524.3833,523.727,524.0013,1084.0
2023-09-19 15:10:00,535.42,536.49,535.36,536.49,2460.0,524.5401,525.5884,524.4813,525.5884,2460.0
2023-09-19 15:20:00,536.38,537.92,536.34,537.92,3565.0,525.4806,526.9893,525.4414,526.9893,3565.0
2023-09-19 15:30:00,537.77,538.17,536.86,537.5,8974.0,526.8423,527.2342,525.9508,526.5778,8974.0
2023-09-19 15:40:00,537.23,538.22,537.19,538.05,2817.0,526.3133,527.2832,526.2741,527.1167,2817.0
2023-09-19 15:50:00,538.08,538.63,537.33,538.6,18727.0,527.146,527.6849,526.4113,527.6555,18727.0
2023-09-20 09:30:00,540.55,542.23,540.55,542.23,2913.0,529.5659,531.2117,529.5659,531.2117,2913.0
2023-09-20 09:40:00,541.12,543.16,541.12,541.98,1027.0,530.1243,532.1228,530.1243,530.9668,1027.0
2023-09-20 09:50:00,542.08,543.8,541.93,542.45,2300.0,531.0648,532.7498,530.9178,531.4272,2300.0
2023-09-20 10:00:00,542.23,542.95,539.2,541.3,4460.0,531.2117,531.9171,528.2433,530.3006,4460.0
2023-09-20 10:10:00,540.61,542.44,539.22,539.34,3254.0,529.6246,531.4174,528.2629,528.3804,3254.0
2023-09-20 10:20:00,538.97,539.79,537.68,538.2,5682.0,528.018,528.8213,526.7542,527.2636,5682.0
2023-09-20 10:30:00,538.53,539.82,538.28,539.22,2486.0,527.5869,528.8507,527.342,528.2629,2486.0
2023-09-20 10:40:00,538.94,540.46,538.43,540.36,4118.0,527.9886,529.4777,527.4889,529.3797,4118.0
2023-09-20 10:50:00,540.22,542.3,540.22,540.93,2582.0,529.2426,531.2803,529.2426,529.9381,2582.0
2023-09-20 11:00:00,540.56,540.58,539.95,539.95,400.0,529.5756,529.5952,528.978,528.978,400.0
2023-09-20 11:10:00,539.71,540.43,539.7,540.1,600.0,528.7429,529.4483,528.7331,529.125,600.0
2023-09-20 11:20:00,540.25,540.85,539.68,539.79,2098.0,529.2719,529.8598,528.7135,528.8213,2098.0
2023-09-20 11:30:00,540.21,540.22,540.12,540.13,250.0,529.2328,529.2426,529.1446,529.1544,250.0
2023-09-20 11:40:00,539.85,541.11,539.84,541.11,985.0,528.8801,530.1145,528.8703,530.1145,985.0
2023-09-20 11:50:00,541.08,541.08,540.25,540.25,317.0,530.0851,530.0851,529.2719,529.2719,317.0
2023-09-20 12:00:00,540.92,541.56,539.75,540.0,1000.0,529.9283,530.5553,528.7821,529.027,1000.0
2023-09-20 12:10:00,539.55,540.0,539.19,539.35,4125.0,528.5862,529.027,528.2335,528.3902,4125.0
2023-09-20 12:20:00,539.48,540.31,539.38,540.31,1228.0,528.5176,529.3307,528.4196,529.3307,1228.0
2023-09-20 12:30:00,540.31,540.31,540.31,540.31,0.0,529.3307,529.3307,529.3307,529.3307,0.0
2023-09-20 12:40:00,540.14,540.15,539.02,539.12,4287.0,529.1642,529.174,528.0669,528.1649,4287.0
2023-09-20 12:50:00,538.75,539.95,538.74,539.95,1300.0,527.8024,528.978,527.7926,528.978,1300.0
2023-09-20 13:00:00,540.17,540.17,540.16,540.17,100.0,529.1936,529.1936,529.1838,529.1936,100.0
2023-09-20 13:10:00,540.0,540.06,539.49,539.49,1300.0,529.027,529.0858,528.5274,528.5274,1300.0
2023-09-20 13:20:00,539.57,540.09,539.57,539.69,1047.0,528.6058,529.1152,528.6058,528.7233,1047.0
2023-09-20 13:30:00,539.7,539.7,538.71,538.71,1484.0,528.7331,528.7331,527.7632,527.7632,1484.0
2023-09-20 13:40:00,539.09,539.95,539.09,539.95,803.0,528.1355,528.978,528.1355,528.978,803.0
2023-09-20 13:50:00,539.29,540.66,539.29,540.66,1398.0,528.3315,529.6736,528.3315,529.6736,1398.0
2023-09-20 14:00:00,539.91,540.72,537.36,537.99,2227.0,528.9389,529.7324,526.4407,527.0579,2227.0
2023-09-20 14:10:00,538.27,539.17,537.89,539.17,5171.0,527.3322,528.2139,526.9599,528.2139,5171.0
2023-09-20 14:20:00,539.88,540.56,539.65,539.87,500.0,528.9095,529.5756,528.6841,528.8997,500.0
2023-09-20 14:30:00,539.79,541.52,539.58,541.52,3084.0,528.8213,530.5161,528.6156,530.5161,3084.0
2023-09-20 14:40:00,540.88,540.88,539.06,539.2,5813.0,529.8891,529.8891,528.1061,528.2433,5813.0
2023-09-20 14:50:00,538.63,539.07,536.88,537.0,6993.0,527.6849,528.1159,525.9704,526.088,6993.0
2023-09-20 15:00:00,536.3,536.56,535.49,535.58,1707.0,525.4022,525.6569,524.6087,524.6968,1707.0
2023-09-20 15:10:00,535.7,536.43,534.95,534.95,3285.0,524.8144,525.5296,524.0796,524.0796,3285.0
2023-09-20 15:20:00,535.39,536.93,535.36,536.86,6396.0,524.5107,526.0194,524.4813,525.9508,6396.0
2023-09-20 15:30:00,536.61,536.89,535.46,535.67,11843.0,525.7059,525.9802,524.5793,524.785,11843.0
2023-09-20 15:40:00,535.7,535.7,534.1,534.11,3112.0,524.8144,524.8144,523.2469,523.2567,3112.0
2023-09-20 15:50:00,534.62,535.49,534.02,534.6,22127.0,523.7564,524.6087,523.1685,523.7368,22127.0
2023-09-21 09:30:00,527.34,530.56,524.77,524.77,23690.0,516.6243,519.7789,514.1065,514.1065,23690.0
2023-09-21 09:40:00,524.54,526.77,523.34,523.37,18830.0,513.8812,516.0659,512.7056,512.735,18830.0
2023-09-21 09:50:00,523.56,525.04,522.45,523.01,9235.0,512.9211,514.371,511.8337,512.3823,9235.0
2023-09-21 10:00:00,522.73,525.67,521.41,525.67,5850.0,512.108,514.9882,510.8148,514.9882,5850.0
2023-09-21 10:10:00,525.27,526.81,525.09,525.66,6921.0,514.5963,516.1051,514.42,514.9784,6921.0
2023-09-21 10:20:00,525.66,526.36,524.41,524.86,8984.0,514.9784,515.6642,513.7538,514.1947,8984.0
2023-09-21 10:30:00,525.08,527.11,525.08,527.11,2913.0,514.4102,516.399,514.4102,516.399,2913.0
2023-09-21 10:40:00,526.6,527.17,525.56,525.94,8950.0,515.8993,516.4577,514.8805,515.2527,8950.0
2023-09-21 10:50:00,525.52,525.58,524.48,525.42,3921.0,514.8413,514.9,513.8224,514.7433,3921.0
2023-09-21 11:00:00,525.46,525.47,523.95,523.95,3447.0,514.7825,514.7923,513.3032,513.3032,3447.0
2023-09-21 11:10:00,524.59,524.59,523.54,523.99,4100.0,513.9302,513.9302,512.9015,513.3424,4100.0
2023-09-21 11:20:00,523.7,524.8,521.9,521.9,2933.0,513.0583,514.1359,511.2948,511.2948,2933.0
2023-09-21 11:30:00,521.98,522.5,521.05,521.06,800.0,511.3732,511.8826,510.4621,510.4719,800.0
2023-09-21 11:40:00,520.64,520.64,519.32,520.48,2501.0,510.0604,510.0604,508.7673,509.9037,2501.0
2023-09-21 11:50:00,520.08,520.08,519.81,519.81,200.0,509.5118,509.5118,509.2473,509.2473,200.0
2023-09-21 12:00:00,519.0,519.33,518.99,519.33,503.0,508.4538,508.7771,508.444,508.7771,503.0
2023-09-21 12:10:00,518.0,518.42,517.76,518.21,951.0,507.4741,507.8855,507.239,507.6798,951.0
2023-09-21 12:20:00,518.15,518.15,517.24,517.5,800.0,507.621,507.621,506.7295,506.9842,800.0
2023-09-21 12:30:00,516.93,517.3,515.25,515.26,1500.0,506.4258,506.7883,504.78,504.7898,1500.0
2023-09-21 12:40:00,515.07,515.62,514.64,515.2,2040.0,504.6036,505.1424,504.1824,504.731,2040.0
2023-09-21 12:50:00,515.49,515.73,514.54,514.71,900.0,505.0151,505.2502,504.0844,504.2509,900.0
2023-09-21 13:00:00,514.38,515.04,514.27,515.04,600.0,503.9276,504.5742,503.8199,504.5742,600.0
2023-09-21 13:10:00,515.55,517.01,515.55,516.99,1500.0,505.0739,506.5042,505.0739,506.4846,1500.0
2023-09-21 13:20:00,517.22,519.89,517.21,519.74,1159.0,506.7099,509.3257,506.7001,509.1787,1159.0
2023-09-21 13:30:00,519.86,521.15,519.85,520.83,2300.0,509.2963,510.5601,509.2865,510.2466,2300.0
2023-09-21 13:40:00,520.59,520.59,520.42,520.42,1100.0,510.0114,510.0114,509.8449,509.8449,1100.0
2023-09-21 13:50:00,520.87,521.02,519.9,520.99,900.0,510.2858,510.4327,509.3355,510.4033,900.0
2023-09-21 14:00:00,519.89,520.74,519.89,520.48,1962.0,509.3257,510.1584,509.3257,509.9037,1962.0
2023-09-21 14:10:00,520.31,521.0,520.11,520.24,2235.0,509.7371,510.4131,509.5412,509.6686,2235.0
2023-09-21 14:20:00,519.78,519.78,519.7,519.7,200.0,509.2179,509.2179,509.1395,509.1395,200.0
2023-09-21 14:30:00,520.27,520.39,519.84,520.39,1300.0,509.6979,509.8155,509.2767,509.8155,1300.0
2023-09-21 14:40:00,520.31,520.31,519.9,520.18,400.0,509.7371,509.7371,509.3355,509.6098,400.0
2023-09-21 14:50:00,519.81,519.89,519.62,519.7,540.0,509.2473,509.3257,509.0612,509.1395,540.0
2023-09-21 15:00:00,519.66,520.23,519.36,520.23,1700.0,509.1003,509.6588,508.8064,509.6588,1700.0
2023-09-21 15:10:00,520.23,520.25,518.58,519.01,2836.0,509.6588,509.6784,508.0423,508.4636,2836.0
2023-09-21 15:20:00,519.39,519.76,517.43,517.76,4231.0,508.8358,509.1983,506.9157,507.239,4231.0
2023-09-21 15:30:00,517.83,517.83,516.6,517.0,2949.0,507.3075,507.3075,506.1025,506.4944,2949.0
2023-09-21 15:40:00,517.23,517.76,516.88,517.22,9326.0,506.7197,507.239,506.3768,506.7099,9326.0
2023-09-21 15:50:00,516.37,517.19,515.4,515.63,28457.0,505.8772,506.6805,504.9269,505.1522,28457.0
2023-09-22 09:30:00,515.56,516.99,515.0,515.0,3667.0,505.0837,506.4846,504.535,504.535,3667.0
2023-09-22 09:40:00,516.17,517.76,515.88,517.76,1180.0,505.6813,507.239,505.3972,507.239,1180.0
2023-09-22 09:50:00,517.0,517.01,515.08,515.08,500.0,506.4944,506.5042,504.6134,504.6134,500.0
2023-09-22 10:00:00,514.97,515.26,513.65,515.16,4058.0,504.5056,504.7898,503.2125,504.6918,4058.0
2023-09-22 10:10:00,515.35,515.5,514.4,514.4,1200.0,504.8779,505.0249,503.9472,503.9472,1200.0
2023-09-22 10:20:00,513.86,513.86,510.71,511.89,6924.0,503.4182,503.4182,500.3322,501.4882,6924.0
2023-09-22 10:30:00,512.53,513.53,512.15,513.24,2876.0,502.1152,503.0949,501.7429,502.8108,2876.0
2023-09-22 10:40:00,513.16,514.28,512.65,512.98,2689.0,502.7324,503.8297,502.2328,502.5561,2689.0
2023-09-22 10:50:00,512.79,513.15,511.84,512.58,2775.0,502.3699,502.7226,501.4392,502.1642,2775.0
2023-09-22 11:00:00,512.52,513.79,512.52,512.95,3378.0,502.1054,503.3496,502.1054,502.5267,3378.0
2023-09-22 11:10:00,513.23,516.81,513.23,516.81,3228.0,502.801,506.3083,502.801,506.3083,3228.0
2023-09-22 11:20:00,517.13,517.19,514.4,515.38,2273.0,506.6218,506.6805,503.9472,504.9073,2273.0
2023-09-22 11:30:00,515.41,516.37,514.83,515.14,1895.0,504.9367,505.8772,504.3685,504.6722,1895.0
2023-09-22 11:40:00,515.04,516.0,514.61,516.0,4295.0,504.5742,505.5147,504.153,505.5147,4295.0
2023-09-22 11:50:00,516.0,516.0,513.55,513.8,3397.0,505.5147,505.5147,503.1145,503.3594,3397.0
2023-09-22 12:00:00,514.41,514.41,513.73,513.87,1651.0,503.957,503.957,503.2908,503.428,1651.0
2023-09-22 12:10:00,514.27,516.41,514.27,516.4,2570.0,503.8199,505.9164,503.8199,505.9066,2570.0
2023-09-22 12:20:00,516.86,516.91,516.13,516.59,1400.0,506.3572,506.4062,505.6421,506.0927,1400.0
2023-09-22 12:30:00,515.86,517.13,515.75,516.87,2800.0,505.3776,506.6218,505.2698,506.367,2800.0
2023-09-22 12:40:00,516.91,517.31,516.91,516.92,1100.0,506.4062,506.7981,506.4062,506.416,1100.0
2023-09-22 12:50:00,516.96,517.67,516.96,517.67,1265.0,506.4552,507.1508,506.4552,507.1508,1265.0
2023-09-22 13:00:00,517.69,517.99,517.43,517.99,2687.0,507.1704,507.4643,506.9157,507.4643,2687.0
2023-09-22 13:10:00,517.73,517.73,517.13,517.13,1140.0,507.2096,507.2096,506.6218,506.6218,1140.0
2023-09-22 13:20:00,516.55,516.55,515.29,515.64,917.0,506.0535,506.0535,504.8191,505.162,917.0
2023-09-22 13:30:00,515.63,515.63,514.92,514.92,1159.0,505.1522,505.1522,504.4567,504.4567,1159.0
2023-09-22 13:40:00,514.15,514.67,513.78,513.78,1012.0,503.7023,504.2117,503.3398,503.3398,1012.0
2023-09-22 13:50:00,514.31,515.09,514.26,515.09,2176.0,503.8591,504.6232,503.8101,504.6232,2176.0
2023-09-22 14:00:00,515.4,515.4,515.4,515.4,200.0,504.9269,504.9269,504.9269,504.9269,200.0
2023-09-22 14:10:00,514.87,514.89,513.91,513.91,923.0,504.4077,504.4273,503.4672,503.4672,923.0
2023-09-22 14:20:00,513.63,515.08,513.36,514.58,2705.0,503.1929,504.6134,502.9284,504.1236,2705.0
2023-09-22 14:30:00,514.61,515.44,514.28,514.69,1600.0,504.153,504.9661,503.8297,504.2313,1600.0
2023-09-22 14:40:00,514.26,515.03,514.05,515.03,4146.0,503.8101,504.5644,503.6043,504.5644,4146.0
2023-09-22 14:50:00,515.05,515.17,514.1,514.4,3260.0,504.584,504.7016,503.6533,503.9472,3260.0
2023-09-22 15:00:00,514.56,515.37,514.56,515.34,600.0,504.104,504.8975,504.104,504.8681,600.0
2023-09-22 15:10:00,516.2,516.41,515.99,516.36,2565.0,505.7107,505.9164,505.5049,505.8674,2565.0
2023-09-22 15:20:00,516.19,516.91,516.17,516.91,1265.0,505.7009,506.4062,505.6813,506.4062,1265.0
2023-09-22 15:30:00,516.56,517.06,515.82,516.19,1420.0,506.0633,506.5532,505.3384,505.7009,1420.0
2023-09-22 15:40:00,516.27,516.27,513.8,514.04,4147.0,505.7792,505.7792,503.3594,503.5945,4147.0
2023-09-22 15:50:00,514.27,514.32,513.13,513.13,14372.0,503.8199,503.8689,502.703,502.703,14372.0
2023-09-25 09:30:00,509.87,510.75,507.05,509.97,6668.0,499.5093,500.3714,496.7466,499.6072,6668.0
2023-09-25 09:40:00,512.42,516.42,512.42,515.49,2859.0,502.0075,505.9262,502.0075,505.0151,2859.0
2023-09-25 09:50:00,515.75,516.01,515.09,515.09,1321.0,505.2698,505.5245,504.6232,504.6232,1321.0
2023-09-25 10:00:00,515.44,515.44,510.8,512.44,5892.0,504.9661,504.9661,500.4204,502.0271,5892.0
2023-09-25 10:10:00,512.2,514.19,512.2,512.29,3620.0,501.7919,503.7415,501.7919,501.8801,3620.0
2023-09-25 10:20:00,511.76,512.52,511.27,511.84,5472.0,501.3609,502.1054,500.8808,501.4392,5472.0
2023-09-25 10:30:00,511.55,511.97,511.03,511.04,5629.0,501.1551,501.5666,500.6457,500.6555,5629.0
2023-09-25 10:40:00,510.23,511.74,509.64,511.55,3544.0,499.862,501.3413,499.284,501.1551,3544.0
2023-09-25 10:50:00,511.48,511.9,510.07,510.95,2520.0,501.0866,501.498,499.7052,500.5673,2520.0
2023-09-25 11:00:00,510.44,512.29,510.43,512.28,1600.0,500.0677,501.8801,500.0579,501.8703,1600.0
2023-09-25 11:10:00,513.19,513.81,512.53,513.79,1310.0,502.7618,503.3692,502.1152,503.3496,1310.0
2023-09-25 11:20:00,513.74,514.5,513.38,514.09,1500.0,503.3006,504.0452,502.948,503.6435,1500.0
2023-09-25 11:30:00,514.0,514.6,513.14,513.81,1949.0,503.5554,504.1432,502.7128,503.3692,1949.0
2023-09-25 11:40:00,513.28,515.44,513.22,514.48,2159.0,502.85,504.9661,502.7912,504.0256,2159.0
2023-09-25 11:50:00,513.9,514.35,513.25,513.61,1200.0,503.4574,503.8982,502.8206,503.1733,1200.0
2023-09-25 12:00:00,513.61,514.82,513.46,514.82,2676.0,503.1733,504.3587,503.0263,504.3587,2676.0
2023-09-25 12:10:00,514.76,515.59,514.19,515.56,2884.0,504.2999,505.113,503.7415,505.0837,2884.0
2023-09-25 12:20:00,515.84,516.66,515.11,515.11,2504.0,505.358,506.1613,504.6428,504.6428,2504.0
2023-09-25 12:30:00,515.45,515.45,514.49,514.56,692.0,504.9759,504.9759,504.0354,504.104,692.0
2023-09-25 12:40:00,514.35,514.74,514.1,514.74,1787.0,503.8982,504.2803,503.6533,504.2803,1787.0
2023-09-25 12:50:00,514.1,514.54,514.1,514.46,600.0,503.6533,504.0844,503.6533,504.006,600.0
2023-09-25 13:00:00,514.04,515.9,514.01,515.9,1243.0,503.5945,505.4167,503.5652,505.4167,1243.0
2023-09-25 13:10:00,516.26,516.94,515.88,515.88,1613.0,505.7694,506.4356,505.3972,505.3972,1613.0
2023-09-25 13:20:00,515.61,516.22,514.74,514.9,1597.0,505.1326,505.7302,504.2803,504.4371,1597.0
2023-09-25 13:30:00,514.9,515.62,514.9,515.62,1691.0,504.4371,505.1424,504.4371,505.1424,1691.0
2023-09-25 13:40:00,516.23,516.23,515.02,515.26,3090.0,505.74,505.74,504.5546,504.7898,3090.0
2023-09-25 13:50:00,514.86,514.9,513.81,514.36,1068.0,504.3979,504.4371,503.3692,503.908,1068.0
2023-09-25 14:00:00,514.65,514.97,514.1,514.35,1696.0,504.1921,504.5056,503.6533,503.8982,1696.0
2023-09-25 14:10:00,514.09,515.0,514.09,514.32,2067.0,503.6435,504.535,503.6435,503.8689,2067.0
2023-09-25 14:20:00,514.24,514.44,513.9,513.9,1696.0,503.7905,503.9864,503.4574,503.4574,1696.0
2023-09-25 14:30:00,513.58,515.38,513.58,515.38,1300.0,503.1439,504.9073,503.1439,504.9073,1300.0
2023-09-25 14:40:00,515.36,515.93,514.88,515.81,1791.0,504.8877,505.4461,504.4175,505.3286,1791.0
2023-09-25 14:50:00,515.66,516.0,515.17,515.17,700.0,505.1816,505.5147,504.7016,504.7016,700.0
2023-09-25 15:00:00,515.27,515.64,514.98,514.98,2099.0,504.7996,505.162,504.5154,504.5154,2099.0
2023-09-25 15:10:00,514.44,516.4,514.44,516.31,1303.0,503.9864,505.9066,503.9864,505.8184,1303.0
2023-09-25 15:20:00,516.39,516.39,515.24,515.57,3273.0,505.8968,505.8968,504.7702,505.0935,3273.0
2023-09-25 15:30:00,515.46,516.4,515.36,516.24,4600.0,504.9857,505.9066,504.8877,505.7498,4600.0
2023-09-25 15:40:00,516.26,516.42,515.52,516.42,4695.0,505.7694,505.9262,505.0445,505.9262,4695.0
2023-09-25 15:50:00,516.28,517.36,515.07,516.63,27701.0,505.789,506.8471,504.6036,506.1319,27701.0
2023-09-26 09:30:00,511.6,517.12,511.6,516.71,5797.0,501.2041,506.612,501.2041,506.2103,5797.0
2023-09-26 09:40:00,516.31,518.13,515.79,517.86,2541.0,505.8184,507.6014,505.309,507.3369,2541.0
2023-09-26 09:50:00,516.83,516.83,514.25,515.59,3249.0,506.3279,506.3279,503.8003,505.113,3249.0
2023-09-26 10:00:00,516.1,516.35,514.04,514.23,4489.0,505.6127,505.8576,503.5945,503.7807,4489.0
2023-09-26 10:10:00,514.02,516.53,514.02,515.94,2700.0,503.575,506.0339,503.575,505.4559,2700.0
2023-09-26 10:20:00,516.46,517.36,516.18,517.1,3485.0,505.9654,506.8471,505.6911,506.5924,3485.0
2023-09-26 10:30:00,516.39,516.92,515.64,516.85,2858.0,505.8968,506.416,505.162,506.3474,2858.0
2023-09-26 10:40:00,516.4,518.27,516.24,517.46,6089.0,505.9066,507.7386,505.7498,506.945,6089.0
2023-09-26 10:50:00,517.19,517.8,516.96,517.34,2929.0,506.6805,507.2781,506.4552,506.8275,2929.0
2023-09-26 11:00:00,517.59,518.37,517.04,517.98,3205.0,507.0724,507.8366,506.5336,507.4545,3205.0
2023-09-26 11:10:00,517.98,518.83,517.75,518.37,3840.0,507.4545,508.2872,507.2292,507.8366,3840.0
2023-09-26 11:20:00,518.49,518.87,518.32,518.66,2619.0,507.9541,508.3264,507.7876,508.1207,2619.0
2023-09-26 11:30:00,518.28,518.45,517.73,518.18,4583.0,507.7484,507.9149,507.2096,507.6504,4583.0
2023-09-26 11:40:00,518.07,518.07,516.94,517.1,3601.0,507.5427,507.5427,506.4356,506.5924,3601.0
2023-09-26 11:50:00,517.43,519.01,517.43,518.64,1859.0,506.9157,508.4636,506.9157,508.1011,1859.0
2023-09-26 12:00:00,518.88,519.34,518.38,518.72,3844.0,508.3362,508.7868,507.8464,508.1794,3844.0
2023-09-26 12:10:00,518.98,519.39,518.24,518.28,1618.0,508.4342,508.8358,507.7092,507.7484,1618.0
2023-09-26 12:20:00,517.91,518.33,517.48,518.33,1532.0,507.3859,507.7974,506.9646,507.7974,1532.0
2023-09-26 12:30:00,518.6,518.82,518.19,518.34,1720.0,508.0619,508.2774,507.6602,507.8072,1720.0
2023-09-26 12:40:00,518.49,518.88,518.29,518.88,3094.0,507.9541,508.3362,507.7582,508.3362,3094.0
2023-09-26 12:50:00,518.88,520.0,518.41,519.59,9079.0,508.3362,509.4334,507.8757,509.0318,9079.0
2023-09-26 13:00:00,519.82,521.17,519.48,520.56,3785.0,509.2571,510.5797,508.924,509.9821,3785.0
2023-09-26 13:10:00,520.53,521.73,520.53,521.25,4147.0,509.9527,511.1283,509.9527,510.658,4147.0
2023-09-26 13:20:00,521.25,523.71,521.25,523.67,7323.0,510.658,513.068,510.658,513.0289,7323.0
2023-09-26 13:30:00,523.15,524.37,522.85,523.6,9815.0,512.5194,513.7146,512.2255,512.9603,9815.0
2023-09-26 13:40:00,523.21,526.06,523.2,524.14,17893.0,512.5782,515.3703,512.5684,513.4893,17893.0
2023-09-26 13:50:00,523.98,524.98,523.34,523.39,6482.0,513.3326,514.3122,512.7056,512.7545,6482.0
2023-09-26 14:00:00,522.88,523.12,521.68,521.79,6401.0,512.2549,512.49,511.0793,511.1871,6401.0
2023-09-26 14:10:00,521.82,521.82,520.04,520.27,9162.0,511.2165,511.2165,509.4726,509.6979,9162.0
2023-09-26 14:20:00,520.44,520.72,519.81,520.37,3829.0,509.8645,510.1388,509.2473,509.7959,3829.0
2023-09-26 14:30:00,520.2,521.32,520.2,520.52,4652.0,509.6294,510.7266,509.6294,509.9429,4652.0
2023-09-26 14:40:00,520.52,520.61,519.29,519.76,4737.0,509.9429,510.031,508.7379,509.1983,4737.0
2023-09-26 14:50:00,519.76,520.15,518.58,518.75,5500.0,509.1983,509.5804,508.0423,508.2088,5500.0
2023-09-26 15:00:00,518.72,518.72,517.57,518.19,4565.0,508.1794,508.1794,507.0528,507.6602,4565.0
2023-09-26 15:10:00,517.81,518.02,515.9,516.13,4964.0,507.2879,507.4937,505.4167,505.6421,4964.0
2023-09-26 15:20:00,516.05,516.42,515.13,515.25,5062.0,505.5637,505.9262,504.6624,504.78,5062.0
2023-09-26 15:30:00,515.19,516.27,515.18,516.27,3453.0,504.7212,505.7792,504.7114,505.7792,3453.0
2023-09-26 15:40:00,516.46,517.35,516.37,517.33,7594.0,505.9654,506.8373,505.8772,506.8177,7594.0
2023-09-26 15:50:00,517.22,517.84,516.09,516.26,27151.0,506.7099,507.3173,505.6029,505.7694,27151.0
2023-09-27 09:30:00,519.46,522.23,517.19,520.53,15675.0,508.9044,511.6181,506.6805,509.9527,15675.0
2023-09-27 09:40:00,520.21,520.86,519.0,520.18,4038.0,509.6392,510.276,508.4538,509.6098,4038.0
2023-09-27 09:50:00,520.07,521.53,520.03,520.78,2606.0,509.502,510.9323,509.4628,510.1976,2606.0
2023-09-27 10:00:00,520.72,521.16,516.43,516.44,8208.0,510.1388,510.5699,505.936,505.9458,8208.0
2023-09-27 10:10:00,516.28,518.5,516.28,518.5,4058.0,505.789,507.9639,505.789,507.9639,4058.0
2023-09-27 10:20:00,518.15,520.36,518.15,519.5,4574.0,507.621,509.7861,507.621,508.9436,4574.0
2023-09-27 10:30:00,519.56,519.58,518.73,518.73,2395.0,509.0024,509.022,508.1892,508.1892,2395.0
2023-09-27 10:40:00,518.37,518.37,517.18,517.18,1500.0,507.8366,507.8366,506.6707,506.6707,1500.0
2023-09-27 10:50:00,516.6,516.6,514.73,514.74,2748.0,506.1025,506.1025,504.2705,504.2803,2748.0
2023-09-27 11:00:00,514.7,515.52,514.5,515.5,3133.0,504.2411,505.0445,504.0452,505.0249,3133.0
2023-09-27 11:10:00,515.3,515.3,513.0,513.0,1000.0,504.8289,504.8289,502.5757,502.5757,1000.0
2023-09-27 11:20:00,512.97,512.97,511.96,512.35,3717.0,502.5463,502.5463,501.5568,501.9389,3717.0
2023-09-27 11:30:00,512.38,513.27,512.38,512.78,1653.0,501.9683,502.8402,501.9683,502.3601,1653.0
2023-09-27 11:40:00,512.12,512.19,511.47,511.47,1200.0,501.7136,501.7821,501.0768,501.0768,1200.0
2023-09-27 11:50:00,511.47,511.77,510.6,510.61,1900.0,501.0768,501.3707,500.2244,500.2342,1900.0
2023-09-27 12:00:00,510.65,510.65,509.06,509.81,4456.0,500.2734,500.2734,498.7157,499.4505,4456.0
2023-09-27 12:10:00,508.8,509.39,506.06,506.26,3328.0,498.461,499.039,495.7767,495.9726,3328.0
2023-09-27 12:20:00,506.41,507.97,506.18,507.97,3400.0,496.1196,497.6479,495.8943,497.6479,3400.0
2023-09-27 12:30:00,508.31,508.31,507.47,507.48,2900.0,497.981,497.981,497.158,497.1678,2900.0
2023-09-27 12:40:00,507.57,509.19,507.57,508.89,3308.0,497.256,498.8431,497.256,498.5492,3308.0
2023-09-27 12:50:00,508.27,508.57,506.45,506.69,3640.0,497.9418,498.2357,496.1588,496.3939,3640.0
2023-09-27 13:00:00,506.73,507.45,506.73,507.45,2200.0,496.4331,497.1385,496.4331,497.1385,2200.0
2023-09-27 13:10:00,507.39,507.44,506.0,506.04,600.0,497.0797,497.1287,495.7179,495.7571,600.0
2023-09-27 13:20:00,505.96,506.09,504.61,504.61,2200.0,495.6787,495.8061,494.3562,494.3562,2200.0
2023-09-27 13:30:00,505.15,505.18,503.3,503.45,1817.0,494.8852,494.9146,493.0728,493.2197,1817.0
2023-09-27 13:40:00,504.13,505.48,503.75,505.13,3680.0,493.8859,495.2085,493.5136,494.8656,3680.0
2023-09-27 13:50:00,505.06,507.82,505.06,507.82,2957.0,494.797,497.5009,494.797,497.5009,2957.0
2023-09-27 14:00:00,507.76,507.76,506.55,506.79,900.0,497.4422,497.4422,496.2567,496.4919,900.0
2023-09-27 14:10:00,506.35,507.74,506.0,507.74,2500.0,496.0608,497.4226,495.7179,497.4226,2500.0
2023-09-27 14:20:00,507.7,509.27,507.7,509.23,1844.0,497.3834,498.9215,497.3834,498.8823,1844.0
2023-09-27 14:30:00,509.89,510.54,509.51,510.54,2183.0,499.5289,500.1657,499.1566,500.1657,2183.0
2023-09-27 14:40:00,510.32,511.12,510.08,510.09,1300.0,499.9501,500.7339,499.715,499.7248,1300.0
2023-09-27 14:50:00,509.86,511.1,509.73,510.74,2053.0,499.4995,500.7143,499.3721,500.3616,2053.0
2023-09-27 15:00:00,511.38,512.92,511.13,512.92,1617.0,500.9886,502.4973,500.7437,502.4973,1617.0
2023-09-27 15:10:00,512.42,512.97,511.09,511.09,1600.0,502.0075,502.5463,500.7045,500.7045,1600.0
2023-09-27 15:20:00,511.19,511.98,511.08,511.98,1946.0,500.8025,501.5764,500.6947,501.5764,1946.0
2023-09-27 15:30:00,511.79,512.14,511.16,511.65,3436.0,501.3903,501.7332,500.7731,501.2531,3436.0
2023-09-27 15:40:00,511.21,511.33,510.12,510.96,6250.0,500.8221,500.9396,499.7542,500.5771,6250.0
2023-09-27 15:50:00,510.89,512.59,510.88,512.23,16971.0,500.5086,502.174,500.4988,501.8213,16971.0
2023-09-28 09:30:00,513.99,514.44,513.01,514.0,3198.0,503.5456,503.9864,502.5855,503.5554,3198.0
2023-09-28 09:40:00,515.52,516.43,515.52,516.15,2815.0,505.0445,505.936,505.0445,505.6617,2815.0
2023-09-28 09:50:00,516.22,518.08,515.59,518.08,3130.0,505.7302,507.5525,505.113,507.5525,3130.0
2023-09-28 10:00:00,517.89,517.89,516.41,516.86,3635.0,507.3663,507.3663,505.9164,506.3572,3635.0
2023-09-28 10:10:00,516.82,516.82,514.78,515.48,2200.0,506.3181,506.3181,504.3195,505.0053,2200.0
2023-09-28 10:20:00,515.57,515.94,515.02,515.94,1600.0,505.0935,505.4559,504.5546,505.4559,1600.0
2023-09-28 10:30:00,514.68,515.17,514.39,515.17,600.0,504.2215,504.7016,503.9374,504.7016,600.0
2023-09-28 10:40:00,515.41,517.25,515.41,517.25,728.0,504.9367,506.7393,504.9367,506.7393,728.0
2023-09-28 10:50:00,517.8,517.8,516.74,516.74,1309.0,507.2781,507.2781,506.2397,506.2397,1309.0
2023-09-28 11:00:00,517.9,518.43,517.63,517.63,800.0,507.3761,507.8953,507.1116,507.1116,800.0
2023-09-28 11:10:00,516.99,516.99,516.48,516.66,3600.0,506.4846,506.4846,505.985,506.1613,3600.0
2023-09-28 11:20:00,517.05,518.43,516.8,518.43,1300.0,506.5434,507.8953,506.2985,507.8953,1300.0
2023-09-28 11:30:00,518.96,519.7,518.65,518.65,1400.0,508.4146,509.1395,508.1109,508.1109,1400.0
2023-09-28 11:40:00,519.38,519.87,519.07,519.44,1348.0,508.826,509.3061,508.5223,508.8848,1348.0
2023-09-28 11:50:00,519.85,519.85,519.04,519.19,600.0,509.2865,509.2865,508.4929,508.6399,600.0
2023-09-28 12:00:00,519.49,519.49,518.79,518.8,2400.0,508.9338,508.9338,508.248,508.2578,2400.0
2023-09-28 12:10:00,518.52,519.23,518.29,518.93,1084.0,507.9835,508.6791,507.7582,508.3852,1084.0
2023-09-28 12:20:00,519.11,519.5,518.35,519.35,700.0,508.5615,508.9436,507.817,508.7966,700.0
2023-09-28 12:30:00,519.65,520.92,518.96,520.92,3238.0,509.0905,510.3347,508.4146,510.3347,3238.0
2023-09-28 12:40:00,522.02,523.04,521.71,522.04,1724.0,511.4124,512.4117,511.1087,511.432,1724.0
2023-09-28 12:50:00,521.7,522.65,521.53,522.45,2046.0,511.0989,512.0296,510.9323,511.8337,2046.0
2023-09-28 13:00:00,521.19,521.19,519.74,519.75,2600.0,510.5993,510.5993,509.1787,509.1885,2600.0
2023-09-28 13:10:00,520.12,520.63,519.88,519.88,1300.0,509.551,510.0506,509.3159,509.3159,1300.0
2023-09-28 13:20:00,519.85,519.91,519.4,519.53,1007.0,509.2865,509.3453,508.8456,508.973,1007.0
2023-09-28 13:30:00,518.73,518.73,517.38,517.38,1663.0,508.1892,508.1892,506.8667,506.8667,1663.0
2023-09-28 13:40:00,518.06,519.36,518.06,518.9,1400.0,507.5329,508.8064,507.5329,508.3558,1400.0
2023-09-28 13:50:00,519.16,519.16,518.64,518.71,700.0,508.6105,508.6105,508.1011,508.1696,700.0
2023-09-28 14:00:00,518.89,518.9,518.73,518.86,300.0,508.346,508.3558,508.1892,508.3166,300.0
2023-09-28 14:10:00,519.0,520.33,518.99,520.33,1301.0,508.4538,509.7567,508.444,509.7567,1301.0
2023-09-28 14:20:00,520.22,521.13,520.22,521.13,907.0,509.649,510.5405,509.649,510.5405,907.0
2023-09-28 14:30:00,520.98,520.98,518.25,518.25,933.0,510.3935,510.3935,507.719,507.719,933.0
2023-09-28 14:40:00,518.79,519.0,517.87,517.88,899.0,508.248,508.4538,507.3467,507.3565,899.0
2023-09-28 14:50:00,518.51,519.21,518.46,519.21,1636.0,507.9737,508.6595,507.9247,508.6595,1636.0
2023-09-28 15:00:00,519.21,519.88,519.2,519.68,882.0,508.6595,509.3159,508.6497,509.1199,882.0
2023-09-28 15:10:00,520.3,522.08,520.3,521.79,3646.0,509.7273,511.4712,509.7273,511.1871,3646.0
2023-09-28 15:20:00,521.81,522.33,521.72,521.72,2093.0,511.2067,511.7161,511.1185,511.1185,2093.0
2023-09-28 15:30:00,521.74,521.8,520.18,520.78,10464.0,511.1381,511.1969,509.6098,510.1976,10464.0
2023-09-28 15:40:00,520.8,521.39,519.61,519.95,10318.0,510.2172,510.7952,509.0514,509.3845,10318.0
2023-09-28 15:50:00,519.69,522.0,519.67,521.17,25112.0,509.1297,511.3928,509.1101,510.5797,25112.0
2023-09-29 09:30:00,526.86,527.71,525.44,526.52,3402.0,516.154,516.9868,514.7629,515.8209,3402.0
2023-09-29 09:40:00,526.17,527.38,525.66,526.67,17900.0,515.4781,516.6635,514.9784,515.9679,17900.0
2023-09-29 09:50:00,526.67,526.67,526.67,526.67,0.0,515.9679,515.9679,515.9679,515.9679,0.0
2023-09-29 10:00:00,529.69,529.69,526.1,527.9,4608.0,518.9265,518.9265,515.4095,517.1729,4608.0
2023-09-29 10:10:00,526.73,526.94,525.09,525.09,1713.0,516.0267,516.2324,514.42,514.42,1713.0
2023-09-29 10:20:00,524.99,525.23,524.35,524.92,1401.0,514.322,514.5572,513.695,514.2535,1401.0
2023-09-29 10:30:00,524.85,526.95,524.85,526.94,898.0,514.1849,516.2422,514.1849,516.2324,898.0
2023-09-29 10:40:00,525.34,525.71,525.23,525.35,1326.0,514.6649,515.0274,514.5572,514.6747,1326.0
2023-09-29 10:50:00,525.13,525.13,522.78,522.78,2504.0,514.4592,514.4592,512.1569,512.1569,2504.0
2023-09-29 11:00:00,523.02,523.02,521.59,522.0,1439.0,512.3921,512.3921,510.9911,511.3928,1439.0
2023-09-29 11:10:00,521.83,522.62,521.6,522.32,1000.0,511.2262,512.0002,511.0009,511.7063,1000.0
2023-09-29 11:20:00,522.1,522.1,520.29,520.29,1900.0,511.4908,511.4908,509.7175,509.7175,1900.0
2023-09-29 11:30:00,520.02,520.58,519.14,519.45,1300.0,509.453,510.0016,508.5909,508.8946,1300.0
2023-09-29 11:40:00,519.49,519.58,519.32,519.46,800.0,508.9338,509.022,508.7673,508.9044,800.0
2023-09-29 11:50:00,519.43,519.55,517.41,517.41,4675.0,508.875,508.9926,506.8961,506.8961,4675.0
2023-09-29 12:00:00,517.62,518.22,517.34,517.61,2450.0,507.1018,507.6896,506.8275,507.092,2450.0
2023-09-29 12:10:00,517.75,518.19,517.55,517.79,1600.0,507.2292,507.6602,507.0332,507.2683,1600.0
2023-09-29 12:20:00,518.43,518.85,518.35,518.85,1273.0,507.8953,508.3068,507.817,508.3068,1273.0
2023-09-29 12:30:00,518.71,518.71,518.1,518.35,751.0,508.1696,508.1696,507.572,507.817,751.0
2023-09-29 12:40:00,517.5,517.5,517.5,517.5,100.0,506.9842,506.9842,506.9842,506.9842,100.0
2023-09-29 12:50:00,516.17,516.17,515.52,515.64,500.0,505.6813,505.6813,505.0445,505.162,500.0
2023-09-29 13:00:00,515.59,515.59,513.7,514.06,764.0,505.113,505.113,503.2615,503.6141,764.0
2023-09-29 13:10:00,513.86,514.25,513.67,513.67,500.0,503.4182,503.8003,503.2321,503.2321,500.0
2023-09-29 13:20:00,513.8,515.39,513.8,515.17,2200.0,503.3594,504.9171,503.3594,504.7016,2200.0
2023-09-29 13:30:00,515.48,515.48,514.87,514.87,500.0,505.0053,505.0053,504.4077,504.4077,500.0
2023-09-29 13:40:00,514.43,514.88,513.73,513.74,1227.0,503.9766,504.4175,503.2908,503.3006,1227.0
2023-09-29 13:50:00,513.71,513.94,513.36,513.36,400.0,503.2713,503.4966,502.9284,502.9284,400.0
2023-09-29 14:00:00,513.12,513.15,512.75,512.79,3217.0,502.6932,502.7226,502.3308,502.3699,3217.0
2023-09-29 14:10:00,512.61,512.83,512.26,512.71,1100.0,502.1936,502.4091,501.8507,502.2916,1100.0
2023-09-29 14:20:00,512.53,513.64,512.53,513.63,1111.0,502.1152,503.2027,502.1152,503.1929,1111.0
2023-09-29 14:30:00,512.57,512.57,512.56,512.57,100.0,502.1544,502.1544,502.1446,502.1544,100.0
2023-09-29 14:40:00,512.92,513.44,512.81,513.31,1317.0,502.4973,503.0067,502.3895,502.8794,1317.0
2023-09-29 14:50:00,512.65,514.29,512.38,514.2,1302.0,502.2328,503.8395,501.9683,503.7513,1302.0
2023-09-29 15:00:00,514.61,515.12,514.25,514.25,315.0,504.153,504.6526,503.8003,503.8003,315.0
2023-09-29 15:10:00,513.77,514.47,513.72,514.47,1100.0,503.33,504.0158,503.281,504.0158,1100.0
2023-09-29 15:20:00,514.25,514.25,513.55,513.56,1749.0,503.8003,503.8003,503.1145,503.1243,1749.0
2023-09-29 15:30:00,513.73,513.92,512.81,513.3,2125.0,503.2908,503.477,502.3895,502.8696,2125.0
2023-09-29 15:40:00,513.08,514.05,512.76,513.95,4567.0,502.6541,503.6043,502.3406,503.5064,4567.0
2023-09-29 15:50:00,513.8,514.93,512.31,513.08,14725.0,503.3594,504.4665,501.8997,502.6541,14725.0
2023-10-02 09:30:00,511.51,513.61,507.65,510.57,4803.0,501.116,503.1733,497.3344,500.1951,4803.0
2023-10-02 09:40:00,508.63,508.63,503.22,503.72,2569.0,498.2945,498.2945,492.9944,493.4843,2569.0
2023-10-02 09:50:00,503.68,503.9,500.01,500.01,8733.0,493.4451,493.6606,489.8496,489.8496,8733.0
2023-10-02 10:00:00,500.01,504.37,499.67,504.37,15439.0,489.8496,494.121,489.5165,494.121,15439.0
2023-10-02 10:10:00,503.48,504.38,502.98,504.18,3581.0,493.2491,494.1308,492.7593,493.9349,3581.0
2023-10-02 10:20:00,504.48,507.23,504.16,506.38,10739.0,494.2288,496.9229,493.9153,496.0902,10739.0
2023-10-02 10:30:00,506.68,506.68,503.92,505.11,2906.0,496.3841,496.3841,493.6802,494.846,2906.0
2023-10-02 10:40:00,505.43,505.85,503.79,505.85,1801.0,495.1595,495.571,493.5528,495.571,1801.0
2023-10-02 10:50:00,505.88,506.55,505.88,506.55,1300.0,495.6004,496.2567,495.6004,496.2567,1300.0
2023-10-02 11:00:00,506.6,506.61,504.12,504.71,13498.0,496.3057,496.3155,493.8761,494.4541,13498.0
2023-10-02 11:10:00,504.0,508.24,504.0,508.24,2486.0,493.7586,497.9124,493.7586,497.9124,2486.0
2023-10-02 11:20:00,508.82,509.24,508.82,509.24,727.0,498.4806,498.8921,498.4806,498.8921,727.0
2023-10-02 11:30:00,508.88,509.11,507.26,507.26,1387.0,498.5394,498.7647,496.9523,496.9523,1387.0
2023-10-02 11:40:00,507.1,507.1,505.37,505.37,906.0,496.7956,496.7956,495.1007,495.1007,906.0
2023-10-02 11:50:00,505.17,505.19,503.32,503.52,900.0,494.9048,494.9244,493.0924,493.2883,900.0
2023-10-02 12:00:00,502.88,502.88,502.24,502.55,600.0,492.6613,492.6613,492.0343,492.338,600.0
2023-10-02 12:10:00,502.67,503.42,502.25,503.35,1831.0,492.4556,493.1903,492.0441,493.1218,1831.0
2023-10-02 12:20:00,502.79,503.7,502.31,502.31,2069.0,492.5731,493.4647,492.1029,492.1029,2069.0
2023-10-02 12:30:00,502.64,502.64,502.5,502.5,200.0,492.4262,492.4262,492.289,492.289,200.0
2023-10-02 12:40:00,502.34,502.58,502.16,502.58,888.0,492.1323,492.3674,491.9559,492.3674,888.0
2023-10-02 12:50:00,502.06,503.87,502.06,503.64,2337.0,491.858,493.6312,491.858,493.4059,2337.0
2023-10-02 13:00:00,503.06,504.27,502.96,503.64,1405.0,492.8377,494.0231,492.7397,493.4059,1405.0
2023-10-02 13:10:00,503.35,505.0,502.82,505.0,600.0,493.1218,494.7382,492.6025,494.7382,600.0
2023-10-02 13:20:00,505.07,505.07,503.81,503.86,2500.0,494.8068,494.8068,493.5724,493.6214,2500.0
2023-10-02 13:30:00,504.27,504.42,503.86,504.35,2384.0,494.0231,494.17,493.6214,494.1014,2384.0
2023-10-02 13:40:00,504.35,504.36,504.19,504.19,405.0,494.1014,494.1112,493.9447,493.9447,405.0
2023-10-02 13:50:00,504.73,505.92,504.73,505.92,400.0,494.4737,495.6395,494.4737,495.6395,400.0
2023-10-02 14:00:00,505.06,505.5,505.06,505.49,638.0,494.797,495.2281,494.797,495.2183,638.0
2023-10-02 14:10:00,506.09,507.05,506.06,506.27,1300.0,495.8061,496.7466,495.7767,495.9824,1300.0
2023-10-02 14:20:00,506.27,506.27,506.27,506.27,0.0,495.9824,495.9824,495.9824,495.9824,0.0
2023-10-02 14:30:00,505.15,505.33,504.23,504.35,3102.0,494.8852,495.0615,493.9839,494.1014,3102.0
2023-10-02 14:40:00,504.43,505.62,504.43,505.59,500.0,494.1798,495.3456,494.1798,495.3163,500.0
2023-10-02 14:50:00,505.53,505.57,504.49,504.49,758.0,495.2575,495.2967,494.2386,494.2386,758.0
2023-10-02 15:00:00,505.21,505.21,503.79,504.51,800.0,494.944,494.944,493.5528,494.2582,800.0
2023-10-02 15:10:00,504.63,505.16,504.39,504.96,599.0,494.3758,494.895,494.1406,494.6991,599.0
2023-10-02 15:20:00,504.77,506.07,504.77,505.19,900.0,494.5129,495.7865,494.5129,494.9244,900.0
2023-10-02 15:30:00,505.7,506.38,505.7,506.38,808.0,495.424,496.0902,495.424,496.0902,808.0
2023-10-02 15:40:00,506.46,506.99,506.45,506.87,1801.0,496.1686,496.6878,496.1588,496.5702,1801.0
2023-10-02 15:50:00,506.23,507.8,506.23,506.87,12718.0,495.9432,497.4813,495.9432,496.5702,12718.0
2023-10-03 09:30:00,504.55,506.95,504.55,505.98,2996.0,494.2974,496.6486,494.2974,495.6983,2996.0
2023-10-03 09:40:00,505.98,508.29,505.76,507.21,2498.0,495.6983,497.9614,495.4828,496.9033,2498.0
2023-10-03 09:50:00,508.85,509.57,507.7,508.64,1544.0,498.51,499.2154,497.3834,498.3043,1544.0
2023-10-03 10:00:00,507.7,507.71,502.25,502.75,2861.0,497.3834,497.3932,492.0441,492.534,2861.0
2023-10-03 10:10:00,503.6,504.64,501.99,501.99,2250.0,493.3667,494.3856,491.7894,491.7894,2250.0
2023-10-03 10:20:00,502.46,502.49,500.26,501.29,1984.0,492.2499,492.2792,490.0946,491.1036,1984.0
2023-10-03 10:30:00,500.32,501.06,499.02,499.02,3011.0,490.1533,490.8783,488.8798,488.8798,3011.0
2023-10-03 10:40:00,499.31,499.52,498.01,498.04,9079.0,489.1639,489.3696,487.8903,487.9197,9079.0
2023-10-03 10:50:00,498.05,499.36,497.62,499.36,2204.0,487.9295,489.2128,487.5082,489.2128,2204.0
2023-10-03 11:00:00,498.87,498.87,497.1,497.67,1400.0,488.7328,488.7328,486.9988,487.5572,1400.0
2023-10-03 11:10:00,497.68,498.26,497.08,497.08,1905.0,487.567,488.1352,486.9792,486.9792,1905.0
2023-10-03 11:20:00,496.78,497.22,495.45,496.16,1900.0,486.6853,487.1163,485.3823,486.0779,1900.0
2023-10-03 11:30:00,495.87,495.87,494.65,494.65,2169.0,485.7938,485.7938,484.5986,484.5986,2169.0
2023-10-03 11:40:00,495.13,495.5,494.53,494.87,7288.0,485.0688,485.4313,484.481,484.8141,7288.0
2023-10-03 11:50:00,494.89,497.25,494.88,497.15,4858.0,484.8337,487.1457,484.8239,487.0478,4858.0
2023-10-03 12:00:00,496.96,498.93,496.95,497.86,4757.0,486.8616,488.7916,486.8518,487.7433,4757.0
2023-10-03 12:10:00,497.71,497.99,497.71,497.98,600.0,487.5964,487.8707,487.5964,487.8609,600.0
2023-10-03 12:20:00,497.55,497.68,497.29,497.68,800.0,487.4396,487.567,487.1849,487.567,800.0
2023-10-03 12:30:00,497.78,499.52,497.78,498.34,4000.0,487.665,489.3696,487.665,488.2136,4000.0
2023-10-03 12:40:00,498.08,498.47,496.95,497.21,785.0,487.9589,488.3409,486.8518,487.1065,785.0
2023-10-03 12:50:00,497.43,497.62,496.56,497.62,1807.0,487.3221,487.5082,486.4697,487.5082,1807.0
2023-10-03 13:00:00,497.83,497.83,497.09,497.1,401.0,487.7139,487.7139,486.989,486.9988,401.0
2023-10-03 13:10:00,496.95,496.98,496.31,496.31,629.0,486.8518,486.8812,486.2248,486.2248,629.0
2023-10-03 13:20:00,496.15,496.37,495.92,496.31,2610.0,486.0681,486.2836,485.8427,486.2248,2610.0
2023-10-03 13:30:00,496.48,496.6,495.24,495.53,2046.0,486.3914,486.5089,485.1766,485.4607,2046.0
2023-10-03 13:40:00,495.55,495.55,494.56,494.56,1500.0,485.4803,485.4803,484.5104,484.5104,1500.0
2023-10-03 13:50:00,494.47,494.84,494.4,494.4,900.0,484.4222,484.7847,484.3536,484.3536,900.0
2023-10-03 14:00:00,494.26,494.26,492.57,492.9,4811.0,484.2165,484.2165,482.5608,482.8841,4811.0
2023-10-03 14:10:00,492.9,493.32,492.65,492.9,1300.0,482.8841,483.2956,482.6392,482.8841,1300.0
2023-10-03 14:20:00,493.08,493.26,492.86,492.96,1500.0,483.0605,483.2368,482.8449,482.9429,1500.0
2023-10-03 14:30:00,493.29,495.22,493.08,494.67,3188.0,483.2662,485.157,483.0605,484.6181,3188.0
2023-10-03 14:40:00,495.38,495.38,494.78,495.17,1205.0,485.3137,485.3137,484.7259,485.108,1205.0
2023-10-03 14:50:00,495.07,495.26,494.07,494.18,2491.0,485.01,485.1962,484.0303,484.1381,2491.0
2023-10-03 15:00:00,494.08,494.08,492.78,493.45,4834.0,484.0401,484.0401,482.7666,483.4229,4834.0
2023-10-03 15:10:00,493.33,493.57,492.94,492.96,3899.0,483.3054,483.5405,482.9233,482.9429,3899.0
2023-10-03 15:20:00,492.95,493.18,491.77,492.0,3182.0,482.9331,483.1584,481.7771,482.0024,3182.0
2023-10-03 15:30:00,491.93,493.32,491.68,493.23,6012.0,481.9338,483.2956,481.6889,483.2074,6012.0
2023-10-03 15:40:00,493.32,494.42,493.06,493.67,10434.0,483.2956,484.3732,483.0409,483.6385,10434.0
2023-10-03 15:50:00,493.47,495.55,493.0,495.3,29597.0,483.4425,485.4803,482.9821,485.2353,29597.0
2023-10-04 09:30:00,497.57,502.02,497.57,502.02,1891.0,487.4592,491.8188,487.4592,491.8188,1891.0
2023-10-04 09:40:00,500.57,501.1,499.24,499.24,1907.0,490.3983,490.9175,489.0953,489.0953,1907.0
2023-10-04 09:50:00,498.4,499.71,496.81,499.69,4959.0,488.2724,489.5557,486.7147,489.5361,4959.0
2023-10-04 10:00:00,498.63,499.38,497.78,498.04,2800.0,488.4977,489.2324,487.665,487.9197,2800.0
2023-10-04 10:10:00,499.16,499.6,497.91,498.76,2222.0,489.0169,489.448,487.7923,488.625,2222.0
2023-10-04 10:20:00,498.87,498.98,496.72,496.72,1350.0,488.7328,488.8406,486.6265,486.6265,1350.0
2023-10-04 10:30:00,497.77,498.56,496.86,497.61,4253.0,487.6552,488.4291,486.7636,487.4984,4253.0
2023-10-04 10:40:00,497.24,498.27,497.11,497.12,4204.0,487.1359,488.145,487.0086,487.0184,4204.0
2023-10-04 10:50:00,496.55,497.4,495.54,495.81,2101.0,486.4599,487.2927,485.4705,485.735,2101.0
2023-10-04 11:00:00,495.81,497.52,495.81,497.13,1900.0,485.735,487.4102,485.735,487.0282,1900.0
2023-10-04 11:10:00,497.32,497.84,496.98,497.66,3965.0,487.2143,487.7237,486.8812,487.5474,3965.0
2023-10-04 11:20:00,498.28,499.74,498.28,499.55,2629.0,488.1548,489.5851,488.1548,489.399,2629.0
2023-10-04 11:30:00,499.31,499.96,499.09,499.31,3102.0,489.1639,489.8007,488.9483,489.1639,3102.0
2023-10-04 11:40:00,499.64,500.53,499.34,500.53,2301.0,489.4872,490.3591,489.1933,490.3591,2301.0
2023-10-04 11:50:00,499.94,500.54,499.78,500.34,2158.0,489.7811,490.3689,489.6243,490.1729,2158.0
2023-10-04 12:00:00,500.78,500.86,499.9,500.17,700.0,490.604,490.6824,489.7419,490.0064,700.0
2023-10-04 12:10:00,500.21,500.21,498.44,499.37,4317.0,490.0456,490.0456,488.3115,489.2226,4317.0
2023-10-04 12:20:00,499.16,499.41,498.88,499.32,3300.0,489.0169,489.2618,488.7426,489.1737,3300.0
2023-10-04 12:30:00,499.65,500.22,499.4,499.81,4572.0,489.497,490.0554,489.252,489.6537,4572.0
2023-10-04 12:40:00,499.93,502.31,499.93,502.25,55721.0,489.7713,492.1029,489.7713,492.0441,55721.0
2023-10-04 12:50:00,502.16,502.5,500.71,501.33,4275.0,491.9559,492.289,490.5354,491.1428,4275.0
2023-10-04 13:00:00,501.18,501.18,501.17,501.18,100.0,490.9959,490.9959,490.9861,490.9959,100.0
2023-10-04 13:10:00,500.93,500.93,500.37,500.64,600.0,490.7509,490.7509,490.2023,490.4668,600.0
2023-10-04 13:20:00,500.38,500.38,500.06,500.06,247.0,490.2121,490.2121,489.8986,489.8986,247.0
2023-10-04 13:30:00,500.22,500.74,500.11,500.74,623.0,490.0554,490.5648,489.9476,490.5648,623.0
2023-10-04 13:40:00,500.67,500.67,499.95,500.36,1274.0,490.4962,490.4962,489.7909,490.1925,1274.0
2023-10-04 13:50:00,500.02,500.18,499.18,499.49,1333.0,489.8594,490.0162,489.0365,489.3402,1333.0
2023-10-04 14:00:00,499.48,500.01,499.09,499.09,1925.0,489.3304,489.8496,488.9483,488.9483,1925.0
2023-10-04 14:10:00,499.06,499.16,498.74,498.76,1300.0,488.9189,489.0169,488.6054,488.625,1300.0
2023-10-04 14:20:00,498.79,499.04,497.84,498.57,1249.0,488.6544,488.8993,487.7237,488.4389,1249.0
2023-10-04 14:30:00,498.69,499.0,497.53,497.86,1678.0,488.5565,488.8602,487.42,487.7433,1678.0
2023-10-04 14:40:00,497.92,498.73,497.84,498.73,1621.0,487.8021,488.5956,487.7237,488.5956,1621.0
2023-10-04 14:50:00,498.22,498.25,497.34,497.86,2342.0,488.096,488.1254,487.2339,487.7433,2342.0
2023-10-04 15:00:00,498.2,498.45,497.59,498.45,900.0,488.0764,488.3213,487.4788,488.3213,900.0
2023-10-04 15:10:00,498.5,500.38,498.07,500.38,1427.0,488.3703,490.2121,487.9491,490.2121,1427.0
2023-10-04 15:20:00,499.95,500.22,499.53,499.89,2123.0,489.7909,490.0554,489.3794,489.7321,2123.0
2023-10-04 15:30:00,499.94,501.31,499.55,501.02,5006.0,489.7811,491.1232,489.399,490.8391,5006.0
2023-10-04 15:40:00,500.91,501.26,500.41,500.42,6472.0,490.7314,491.0742,490.2415,490.2513,6472.0
2023-10-04 15:50:00,500.04,502.26,499.87,501.26,27296.0,489.879,492.0539,489.7125,491.0742,27296.0
2023-10-05 09:30:00,501.05,502.81,500.55,502.81,3537.0,490.8685,492.5927,490.3787,492.5927,3537.0
2023-10-05 09:40:00,502.91,502.91,500.12,500.86,1000.0,492.6907,492.6907,489.9574,490.6824,1000.0
2023-10-05 09:50:00,500.44,501.07,500.33,500.33,653.0,490.2709,490.8881,490.1631,490.1631,653.0
2023-10-05 10:00:00,500.25,500.47,498.73,500.03,4397.0,490.0848,490.3003,488.5956,489.8692,4397.0
2023-10-05 10:10:00,500.47,500.7,499.64,500.7,3750.0,490.3003,490.5256,489.4872,490.5256,3750.0
2023-10-05 10:20:00,501.25,501.37,500.03,500.47,5302.0,491.0644,491.182,489.8692,490.3003,5302.0
2023-10-05 10:30:00,500.45,500.62,499.16,499.16,1200.0,490.2807,490.4472,489.0169,489.0169,1200.0
2023-10-05 10:40:00,498.58,499.7,498.21,499.47,1026.0,488.4487,489.5459,488.0862,489.3206,1026.0
2023-10-05 10:50:00,499.47,500.11,497.25,497.25,3300.0,489.3206,489.9476,487.1457,487.1457,3300.0
2023-10-05 11:00:00,496.79,496.94,495.62,495.87,3023.0,486.6951,486.842,485.5488,485.7938,3023.0
2023-10-05 11:10:00,495.74,497.05,495.28,497.01,3458.0,485.6664,486.9498,485.2158,486.9106,3458.0
2023-10-05 11:20:00,497.4,497.66,496.13,496.13,2700.0,487.2927,487.5474,486.0485,486.0485,2700.0
2023-10-05 11:30:00,496.16,497.06,495.74,496.4,1701.0,486.0779,486.9596,485.6664,486.313,1701.0
2023-10-05 11:40:00,496.98,498.23,496.94,497.8,9856.0,486.8812,488.1058,486.842,487.6845,9856.0
2023-10-05 11:50:00,497.68,498.08,497.34,497.39,4261.0,487.567,487.9589,487.2339,487.2829,4261.0
2023-10-05 12:00:00,497.52,497.84,497.51,497.57,2400.0,487.4102,487.7237,487.4004,487.4592,2400.0
2023-10-05 12:10:00,497.73,498.41,497.73,498.3,3378.0,487.616,488.2822,487.616,488.1744,3378.0
2023-10-05 12:20:00,498.53,499.51,498.42,498.54,4132.0,488.3997,489.3598,488.2919,488.4095,4132.0
2023-10-05 12:30:00,498.59,498.8,498.32,498.32,2258.0,488.4585,488.6642,488.194,488.194,2258.0
2023-10-05 12:40:00,498.29,498.68,498.29,498.5,1538.0,488.1646,488.5467,488.1646,488.3703,1538.0
2023-10-05 12:50:00,498.6,498.64,498.51,498.54,600.0,488.4683,488.5075,488.3801,488.4095,600.0
2023-10-05 13:00:00,498.59,498.59,498.15,498.31,600.0,488.4585,488.4585,488.0274,488.1842,600.0
2023-10-05 13:10:00,498.35,498.54,498.35,498.47,1200.0,488.2234,488.4095,488.2234,488.3409,1200.0
2023-10-05 13:20:00,498.49,498.57,497.93,498.41,1400.0,488.3605,488.4389,487.8119,488.2822,1400.0
2023-10-05 13:30:00,498.39,498.5,497.21,498.5,4268.0,488.2626,488.3703,487.1065,488.3703,4268.0
2023-10-05 13:40:00,498.51,498.72,497.89,498.42,4752.0,488.3801,488.5859,487.7727,488.2919,4752.0
2023-10-05 13:50:00,498.36,498.54,497.8,498.4,4703.0,488.2332,488.4095,487.6845,488.2724,4703.0
2023-10-05 14:00:00,498.72,499.5,498.59,499.06,5001.0,488.5859,489.35,488.4585,488.9189,5001.0
2023-10-05 14:10:00,498.91,499.15,498.36,498.67,4354.0,488.772,489.0071,488.2332,488.5369,4354.0
2023-10-05 14:20:00,498.7,498.73,497.67,497.67,2890.0,488.5663,488.5956,487.5572,487.5572,2890.0
2023-10-05 14:30:00,497.74,498.53,497.62,498.49,5100.0,487.6258,488.3997,487.5082,488.3605,5100.0
2023-10-05 14:40:00,498.51,499.26,497.76,499.26,7574.0,488.3801,489.1149,487.6454,489.1149,7574.0
2023-10-05 14:50:00,499.57,499.58,498.84,499.02,1478.0,489.4186,489.4284,488.7034,488.8798,1478.0
2023-10-05 15:00:00,499.08,499.94,498.86,499.93,5300.0,488.9385,489.7811,488.723,489.7713,5300.0
2023-10-05 15:10:00,499.9,499.9,498.73,498.9,2814.0,489.7419,489.7419,488.5956,488.7622,2814.0
2023-10-05 15:20:00,498.93,498.98,498.23,498.67,4034.0,488.7916,488.8406,488.1058,488.5369,4034.0
2023-10-05 15:30:00,498.63,499.74,498.54,499.73,6348.0,488.4977,489.5851,488.4095,489.5753,6348.0
2023-10-05 15:40:00,499.67,500.0,499.15,499.71,5436.0,489.5165,489.8398,489.0071,489.5557,5436.0
2023-10-05 15:50:00,499.27,499.34,497.85,497.97,23106.0,489.1247,489.1933,487.7335,487.8511,23106.0
2023-10-06 09:30:00,493.38,494.48,491.2,492.0,5900.0,483.3544,484.432,481.2187,482.0024,5900.0
2023-10-06 09:40:00,491.89,496.0,490.47,496.0,4598.0,481.8946,485.9211,480.5035,485.9211,4598.0
2023-10-06 09:50:00,495.71,497.76,495.7,496.95,3229.0,485.637,487.6454,485.6272,486.8518,3229.0
2023-10-06 10:00:00,496.55,499.36,496.55,498.54,10872.0,486.4599,489.2128,486.4599,488.4095,10872.0
2023-10-06 10:10:00,497.47,500.4,497.47,500.11,2983.0,487.3613,490.2317,487.3613,489.9476,2983.0
2023-10-06 10:20:00,500.13,502.83,499.43,502.83,1739.0,489.9672,492.6123,489.2814,492.6123,1739.0
2023-10-06 10:30:00,503.07,503.58,502.34,502.8,3088.0,492.8475,493.3471,492.1323,492.5829,3088.0
2023-10-06 10:40:00,502.07,502.65,501.66,502.64,1100.0,491.8678,492.436,491.4661,492.4262,1100.0
2023-10-06 10:50:00,502.84,503.16,501.02,503.09,44996.0,492.6221,492.9356,490.8391,492.8671,44996.0
2023-10-06 11:00:00,503.28,505.12,502.84,504.13,2300.0,493.0532,494.8558,492.6221,493.8859,2300.0
2023-10-06 11:10:00,504.94,504.94,502.96,503.97,5005.0,494.6795,494.6795,492.7397,493.7292,5005.0
2023-10-06 11:20:00,504.43,506.47,503.28,504.31,5491.0,494.1798,496.1784,493.0532,494.0623,5491.0
2023-10-06 11:30:00,506.31,508.41,506.31,508.41,1036.0,496.0216,498.0789,496.0216,498.0789,1036.0
2023-10-06 11:40:00,508.94,509.08,508.22,509.08,800.0,498.5982,498.7353,497.8928,498.7353,800.0
2023-10-06 11:50:00,509.39,512.11,508.94,512.11,8300.0,499.039,501.7038,498.5982,501.7038,8300.0
2023-10-06 12:00:00,511.62,512.26,510.18,511.65,3498.0,501.2237,501.8507,499.813,501.2531,3498.0
2023-10-06 12:10:00,511.67,512.52,511.1,512.23,2227.0,501.2727,502.1054,500.7143,501.8213,2227.0
2023-10-06 12:20:00,511.91,511.99,510.85,511.08,2960.0,501.5078,501.5862,500.4694,500.6947,2960.0
2023-10-06 12:30:00,511.14,511.79,510.62,511.12,1853.0,500.7535,501.3903,500.244,500.7339,1853.0
2023-10-06 12:40:00,511.07,512.47,511.04,512.45,2124.0,500.6849,502.0564,500.6555,502.0369,2124.0
2023-10-06 12:50:00,512.83,512.83,511.0,511.07,1514.0,502.4091,502.4091,500.6163,500.6849,1514.0
2023-10-06 13:00:00,511.46,512.27,510.85,512.27,2500.0,501.067,501.8605,500.4694,501.8605,2500.0
2023-10-06 13:10:00,512.33,513.44,511.94,513.21,2101.0,501.9193,503.0067,501.5372,502.7814,2101.0
2023-10-06 13:20:00,512.75,514.76,512.75,513.6,1600.0,502.3308,504.2999,502.3308,503.1635,1600.0
2023-10-06 13:30:00,514.15,514.34,513.6,513.61,1201.0,503.7023,503.8884,503.1635,503.1733,1201.0
2023-10-06 13:40:00,513.61,514.92,513.06,514.92,2417.0,503.1733,504.4567,502.6345,504.4567,2417.0
2023-10-06 13:50:00,514.74,515.62,514.15,515.01,4201.0,504.2803,505.1424,503.7023,504.5448,4201.0
2023-10-06 14:00:00,515.08,515.08,513.05,513.05,4099.0,504.6134,504.6134,502.6247,502.6247,4099.0
2023-10-06 14:10:00,512.87,514.92,512.87,514.71,3700.0,502.4483,504.4567,502.4483,504.2509,3700.0
2023-10-06 14:20:00,514.57,515.07,514.57,514.68,1701.0,504.1138,504.6036,504.1138,504.2215,1701.0
2023-10-06 14:30:00,514.7,515.46,514.42,514.92,2100.0,504.2411,504.9857,503.9668,504.4567,2100.0
2023-10-06 14:40:00,514.97,515.6,514.68,515.31,2000.0,504.5056,505.1228,504.2215,504.8387,2000.0
2023-10-06 14:50:00,515.01,515.65,515.0,515.46,2757.0,504.5448,505.1718,504.535,504.9857,2757.0
2023-10-06 15:00:00,515.55,515.55,514.96,515.14,2732.0,505.0739,505.0739,504.4958,504.6722,2732.0
2023-10-06 15:10:00,514.95,514.95,514.11,514.19,4618.0,504.4861,504.4861,503.6631,503.7415,4618.0
2023-10-06 15:20:00,514.42,515.57,514.42,514.83,3919.0,503.9668,505.0935,503.9668,504.3685,3919.0
2023-10-06 15:30:00,514.81,515.6,514.76,515.54,7181.0,504.3489,505.1228,504.2999,505.0641,7181.0
2023-10-06 15:40:00,515.73,515.84,513.91,514.02,9642.0,505.2502,505.358,503.4672,503.575,9642.0
2023-10-06 15:50:00,513.87,514.46,512.75,513.83,40590.0,503.428,504.006,502.3308,503.3888,40590.0
2023-10-09 09:30:00,511.8,513.45,511.8,513.34,3127.0,501.4001,503.0165,501.4001,502.9088,3127.0
2023-10-09 09:40:00,513.39,513.39,512.8,512.81,249.0,502.9578,502.9578,502.3797,502.3895,249.0
2023-10-09 09:50:00,515.51,515.51,512.34,513.83,1377.0,505.0347,505.0347,501.9291,503.3888,1377.0
2023-10-09 10:00:00,513.72,513.72,510.71,512.58,4085.0,503.281,503.281,500.3322,502.1642,4085.0
2023-10-09 10:10:00,512.64,512.97,512.44,512.85,710.0,502.223,502.5463,502.0271,502.4287,710.0
2023-10-09 10:20:00,512.9,513.8,512.42,512.42,2032.0,502.4777,503.3594,502.0075,502.0075,2032.0
2023-10-09 10:30:00,512.96,513.67,510.54,510.54,1555.0,502.5365,503.2321,500.1657,500.1657,1555.0
2023-10-09 10:40:00,509.92,511.17,509.84,509.84,2146.0,499.5583,500.7829,499.4799,499.4799,2146.0
2023-10-09 10:50:00,509.46,511.39,509.27,510.86,2564.0,499.1076,500.9984,498.9215,500.4792,2564.0
2023-10-09 11:00:00,510.16,510.57,510.07,510.11,658.0,499.7934,500.1951,499.7052,499.7444,658.0
2023-10-09 11:10:00,510.22,511.4,510.03,510.41,7335.0,499.8522,501.0082,499.666,500.0383,7335.0
2023-10-09 11:20:00,510.62,511.44,510.62,511.24,1700.0,500.244,501.0474,500.244,500.8514,1700.0
2023-10-09 11:30:00,511.58,513.24,511.29,513.24,2710.0,501.1845,502.8108,500.9004,502.8108,2710.0
2023-10-09 11:40:00,513.19,513.54,512.75,512.78,1200.0,502.7618,503.1047,502.3308,502.3601,1200.0
2023-10-09 11:50:00,512.73,513.85,512.73,513.7,1205.0,502.3112,503.4084,502.3112,503.2615,1205.0
2023-10-09 12:00:00,513.71,513.71,512.9,512.9,1611.0,503.2713,503.2713,502.4777,502.4777,1611.0
2023-10-09 12:10:00,513.68,513.68,513.68,513.68,100.0,503.2419,503.2419,503.2419,503.2419,100.0
2023-10-09 12:20:00,514.1,514.1,513.51,513.51,700.0,503.6533,503.6533,503.0753,503.0753,700.0
2023-10-09 12:30:00,513.53,513.66,513.53,513.59,400.0,503.0949,503.2223,503.0949,503.1537,400.0
2023-10-09 12:40:00,513.4,513.57,512.58,513.27,1049.0,502.9675,503.1341,502.1642,502.8402,1049.0
2023-10-09 12:50:00,513.49,513.79,512.65,513.77,3100.0,503.0557,503.3496,502.2328,503.33,3100.0
2023-10-09 13:00:00,514.35,515.02,514.23,515.02,1313.0,503.8982,504.5546,503.7807,504.5546,1313.0
2023-10-09 13:10:00,514.87,515.42,514.68,514.88,3300.0,504.4077,504.9465,504.2215,504.4175,3300.0
2023-10-09 13:20:00,514.95,514.95,514.48,514.67,2600.0,504.4861,504.4861,504.0256,504.2117,2600.0
2023-10-09 13:30:00,515.32,515.87,515.32,515.36,1812.0,504.8485,505.3874,504.8485,504.8877,1812.0
2023-10-09 13:40:00,515.57,516.82,515.57,516.82,603.0,505.0935,506.3181,505.0935,506.3181,603.0
2023-10-09 13:50:00,517.3,517.3,517.04,517.14,542.0,506.7883,506.7883,506.5336,506.6316,542.0
2023-10-09 14:00:00,517.43,518.29,517.35,517.73,3187.0,506.9157,507.7582,506.8373,507.2096,3187.0
2023-10-09 14:10:00,517.38,517.4,517.1,517.11,700.0,506.8667,506.8863,506.5924,506.6022,700.0
2023-10-09 14:20:00,517.11,517.11,516.84,516.84,1226.0,506.6022,506.6022,506.3376,506.3376,1226.0
2023-10-09 14:30:00,516.84,516.84,515.91,515.91,400.0,506.3376,506.3376,505.4265,505.4265,400.0
2023-10-09 14:40:00,516.06,517.04,516.06,517.03,904.0,505.5735,506.5336,505.5735,506.5238,904.0
2023-10-09 14:50:00,516.97,517.35,516.56,517.16,717.0,506.465,506.8373,506.0633,506.6511,717.0
2023-10-09 15:00:00,516.6,517.15,516.26,516.92,3129.0,506.1025,506.6413,505.7694,506.416,3129.0
2023-10-09 15:10:00,516.76,517.14,516.34,516.68,1100.0,506.2593,506.6316,505.8478,506.1809,1100.0
2023-10-09 15:20:00,516.56,517.46,516.55,517.34,3494.0,506.0633,506.945,506.0535,506.8275,3494.0
2023-10-09 15:30:00,517.0,517.18,516.7,516.94,5164.0,506.4944,506.6707,506.2005,506.4356,5164.0
2023-10-09 15:40:00,516.79,516.89,514.63,515.91,5000.0,506.2887,506.3866,504.1726,505.4265,5000.0
2023-10-09 15:50:00,515.99,516.05,515.11,515.38,30467.0,505.5049,505.5637,504.6428,504.9073,30467.0
2023-10-10 09:30:00,515.03,517.84,512.05,512.8,6711.0,504.5644,507.3173,501.645,502.3797,6711.0
2023-10-10 09:40:00,513.42,513.42,510.81,511.51,600.0,502.9871,502.9871,500.4302,501.116,600.0
2023-10-10 09:50:00,513.31,517.59,512.23,517.59,1474.0,502.8794,507.0724,501.8213,507.0724,1474.0
2023-10-10 10:00:00,514.07,516.38,513.99,515.72,4600.0,503.6239,505.887,503.5456,505.2404,4600.0
2023-10-10 10:10:00,515.62,518.52,515.25,518.52,5350.0,505.1424,507.9835,504.78,507.9835,5350.0
2023-10-10 10:20:00,519.11,519.11,517.65,518.22,1435.0,508.5615,508.5615,507.1312,507.6896,1435.0
2023-10-10 10:30:00,518.81,519.66,518.68,519.31,2125.0,508.2676,509.1003,508.1403,508.7575,2125.0
2023-10-10 10:40:00,518.93,519.29,517.11,517.45,3122.0,508.3852,508.7379,506.6022,506.9353,3122.0
2023-10-10 10:50:00,517.33,518.03,517.14,518.03,800.0,506.8177,507.5035,506.6316,507.5035,800.0
2023-10-10 11:00:00,517.85,519.31,517.85,518.49,1500.0,507.3271,508.7575,507.3271,507.9541,1500.0
2023-10-10 11:10:00,518.57,519.09,518.56,519.09,1000.0,508.0325,508.5419,508.0227,508.5419,1000.0
2023-10-10 11:20:00,519.12,520.12,518.6,520.12,2313.0,508.5713,509.551,508.0619,509.551,2313.0
2023-10-10 11:30:00,520.35,521.2,520.34,521.01,3639.0,509.7763,510.6091,509.7665,510.4229,3639.0
2023-10-10 11:40:00,521.55,522.15,521.38,521.68,2202.0,510.9519,511.5397,510.7854,511.0793,2202.0
2023-10-10 11:50:00,521.73,522.3,521.72,521.97,2364.0,511.1283,511.6867,511.1185,511.3634,2364.0
2023-10-10 12:00:00,521.46,521.46,521.17,521.44,2500.0,510.8638,510.8638,510.5797,510.8442,2500.0
2023-10-10 12:10:00,521.44,522.31,521.44,522.31,11400.0,510.8442,511.6965,510.8442,511.6965,11400.0
2023-10-10 12:20:00,522.36,523.1,522.36,523.1,841.0,511.7455,512.4704,511.7455,512.4704,841.0
2023-10-10 12:30:00,523.19,523.61,522.61,522.92,1561.0,512.5586,512.9701,511.9904,512.2941,1561.0
2023-10-10 12:40:00,523.08,523.78,521.88,521.88,2429.0,512.4508,513.1366,511.2752,511.2752,2429.0
2023-10-10 12:50:00,521.8,521.8,520.94,521.22,800.0,511.1969,511.1969,510.3543,510.6286,800.0
2023-10-10 13:00:00,520.56,520.95,519.54,520.16,2455.0,509.9821,510.3641,508.9828,509.5902,2455.0
2023-10-10 13:10:00,520.47,520.51,520.47,520.5,428.0,509.8939,509.9331,509.8939,509.9233,428.0
2023-10-10 13:20:00,521.24,521.46,520.48,520.48,300.0,510.6482,510.8638,509.9037,509.9037,300.0
2023-10-10 13:30:00,520.48,521.22,520.48,521.09,1014.0,509.9037,510.6286,509.9037,510.5013,1014.0
2023-10-10 13:40:00,521.33,522.44,521.33,521.49,400.0,510.7364,511.8239,510.7364,510.8932,400.0
2023-10-10 13:50:00,522.33,522.33,521.84,521.84,446.0,511.7161,511.7161,511.236,511.236,446.0
2023-10-10 14:00:00,521.52,521.89,521.15,521.34,1721.0,510.9225,511.285,510.5601,510.7462,1721.0
2023-10-10 14:10:00,521.3,521.98,520.94,521.74,1726.0,510.707,511.3732,510.3543,511.1381,1726.0
2023-10-10 14:20:00,521.58,522.67,521.55,522.67,900.0,510.9813,512.0492,510.9519,512.0492,900.0
2023-10-10 14:30:00,522.49,522.73,521.73,521.73,926.0,511.8728,512.108,511.1283,511.1283,926.0
2023-10-10 14:40:00,522.7,523.14,522.46,523.1,1400.0,512.0786,512.5096,511.8434,512.4704,1400.0
2023-10-10 14:50:00,523.12,523.12,522.05,522.05,4475.0,512.49,512.49,511.4418,511.4418,4475.0
2023-10-10 15:00:00,522.21,523.37,522.21,523.36,600.0,511.5985,512.735,511.5985,512.7252,600.0
2023-10-10 15:10:00,522.94,523.5,522.94,523.5,500.0,512.3137,512.8623,512.3137,512.8623,500.0
2023-10-10 15:20:00,522.98,523.24,522.94,523.24,800.0,512.3529,512.6076,512.3137,512.6076,800.0
2023-10-10 15:30:00,523.04,523.27,521.93,521.93,1701.0,512.4117,512.637,511.3242,511.3242,1701.0
2023-10-10 15:40:00,522.47,522.61,522.05,522.42,2085.0,511.8532,511.9904,511.4418,511.8043,2085.0
2023-10-10 15:50:00,522.81,522.81,520.64,520.78,9846.0,512.1863,512.1863,510.0604,510.1976,9846.0
2023-10-11 09:30:00,525.58,527.41,525.58,527.24,4782.0,514.9,516.6929,514.9,516.5263,4782.0
2023-10-11 09:40:00,527.65,527.65,523.31,523.67,1661.0,516.928,516.928,512.6762,513.0289,1661.0
2023-10-11 09:50:00,523.59,523.81,521.88,522.14,1000.0,512.9505,513.166,511.2752,511.53,1000.0
2023-10-11 10:00:00,522.73,522.9,521.84,522.78,1801.0,512.108,512.2745,511.236,512.1569,1801.0
2023-10-11 10:10:00,522.37,522.56,520.09,520.55,2400.0,511.7553,511.9414,509.5216,509.9723,2400.0
2023-10-11 10:20:00,520.6,521.42,519.76,521.42,8075.0,510.0212,510.8246,509.1983,510.8246,8075.0
2023-10-11 10:30:00,522.2,522.4,520.9,520.9,2200.0,511.5887,511.7847,510.3151,510.3151,2200.0
2023-10-11 10:40:00,520.51,520.84,520.28,520.56,700.0,509.9331,510.2564,509.7077,509.9821,700.0
2023-10-11 10:50:00,520.56,522.39,520.55,522.38,900.0,509.9821,511.7749,509.9723,511.7651,900.0
2023-10-11 11:00:00,522.38,524.17,522.38,523.2,1100.0,511.7651,513.5187,511.7651,512.5684,1100.0
2023-10-11 11:10:00,523.19,523.47,520.01,520.06,2337.0,512.5586,512.8329,509.4432,509.4922,2337.0
2023-10-11 11:20:00,520.72,521.69,520.72,520.8,2311.0,510.1388,511.0891,510.1388,510.2172,2311.0
2023-10-11 11:30:00,520.62,522.09,520.62,521.77,1635.0,510.0408,511.481,510.0408,511.1675,1635.0
2023-10-11 11:40:00,521.56,522.46,521.45,521.99,824.0,510.9617,511.8434,510.854,511.383,824.0
2023-10-11 11:50:00,522.21,522.21,521.15,521.19,1200.0,511.5985,511.5985,510.5601,510.5993,1200.0
2023-10-11 12:00:00,521.28,521.93,521.24,521.25,704.0,510.6874,511.3242,510.6482,510.658,704.0
2023-10-11 12:10:00,521.25,522.31,521.09,521.38,2103.0,510.658,511.6965,510.5013,510.7854,2103.0
2023-10-11 12:20:00,521.18,521.18,520.03,520.2,700.0,510.5895,510.5895,509.4628,509.6294,700.0
2023-10-11 12:30:00,520.27,520.34,520.27,520.34,200.0,509.6979,509.7665,509.6979,509.7665,200.0
2023-10-11 12:40:00,520.2,520.2,520.2,520.2,100.0,509.6294,509.6294,509.6294,509.6294,100.0
2023-10-11 12:50:00,520.22,520.28,519.53,520.28,1283.0,509.649,509.7077,508.973,509.7077,1283.0
2023-10-11 13:00:00,520.48,520.8,520.48,520.8,300.0,509.9037,510.2172,509.9037,510.2172,300.0
2023-10-11 13:10:00,521.64,521.65,520.92,520.92,500.0,511.0401,511.0499,510.3347,510.3347,500.0
2023-10-11 13:20:00,520.18,520.79,520.07,520.7,800.0,509.6098,510.2074,509.502,510.1192,800.0
2023-10-11 13:30:00,520.8,520.8,520.55,520.8,600.0,510.2172,510.2172,509.9723,510.2172,600.0
2023-10-11 13:40:00,520.77,521.09,520.56,521.09,1400.0,510.1878,510.5013,509.9821,510.5013,1400.0
2023-10-11 13:50:00,521.02,522.27,521.02,522.0,2644.0,510.4327,511.6573,510.4327,511.3928,2644.0
2023-10-11 14:00:00,522.0,522.0,522.0,522.0,0.0,511.3928,511.3928,511.3928,511.3928,0.0
2023-10-11 14:10:00,521.58,521.94,519.41,519.41,8200.0,510.9813,511.334,508.8554,508.8554,8200.0
2023-10-11 14:20:00,519.83,521.02,518.78,520.7,9013.0,509.2669,510.4327,508.2382,510.1192,9013.0
2023-10-11 14:30:00,519.75,520.28,519.05,520.19,2320.0,509.1885,509.7077,508.5027,509.6196,2320.0
2023-10-11 14:40:00,519.74,521.89,519.74,521.5,1719.0,509.1787,511.285,509.1787,510.903,1719.0
2023-10-11 14:50:00,521.16,521.31,520.8,520.8,800.0,510.5699,510.7168,510.2172,510.2172,800.0
2023-10-11 15:00:00,520.6,521.57,520.59,521.38,2300.0,510.0212,510.9715,510.0114,510.7854,2300.0
2023-10-11 15:10:00,521.26,521.54,520.48,520.49,2940.0,510.6678,510.9421,509.9037,509.9135,2940.0
2023-10-11 15:20:00,520.39,520.39,520.07,520.25,2100.0,509.8155,509.8155,509.502,509.6784,2100.0
2023-10-11 15:30:00,520.07,520.1,519.08,519.95,7079.0,509.502,509.5314,508.5321,509.3845,7079.0
2023-10-11 15:40:00,520.0,522.78,520.0,522.52,5196.0,509.4334,512.1569,509.4334,511.9022,5196.0
2023-10-11 15:50:00,522.51,523.67,521.95,523.52,13176.0,511.8924,513.0289,511.3438,512.8819,13176.0
2023-10-12 09:30:00,525.66,526.49,523.08,525.62,7456.0,514.9784,515.7916,512.4508,514.9392,7456.0
2023-10-12 09:40:00,524.6,524.65,520.39,521.24,18467.0,513.94,513.9889,509.8155,510.6482,18467.0
2023-10-12 09:50:00,521.23,521.33,520.06,520.08,3078.0,510.6384,510.7364,509.4922,509.5118,3078.0
2023-10-12 10:00:00,519.2,519.66,517.25,518.37,1751.0,508.6497,509.1003,506.7393,507.8366,1751.0
2023-10-12 10:10:00,519.68,521.77,518.87,521.21,3966.0,509.1199,511.1675,508.3264,510.6188,3966.0
2023-10-12 10:20:00,520.85,524.0,520.84,522.88,4921.0,510.2662,513.3522,510.2564,512.2549,4921.0
2023-10-12 10:30:00,523.4,525.46,523.25,525.06,5025.0,512.7643,514.7825,512.6174,514.3906,5025.0
2023-10-12 10:40:00,524.74,525.3,523.28,525.3,2281.0,514.0771,514.6257,512.6468,514.6257,2281.0
2023-10-12 10:50:00,524.7,525.26,524.48,525.25,800.0,514.0379,514.5866,513.8224,514.5768,800.0
2023-10-12 11:00:00,524.88,526.43,524.43,525.26,1524.0,514.2143,515.7328,513.7734,514.5866,1524.0
2023-10-12 11:10:00,525.37,526.6,525.35,526.1,1103.0,514.6943,515.8993,514.6747,515.4095,1103.0
2023-10-12 11:20:00,526.66,527.35,525.92,527.3,1328.0,515.9581,516.6341,515.2331,516.5851,1328.0
2023-10-12 11:30:00,527.33,529.34,527.32,528.77,4011.0,516.6145,518.5836,516.6047,518.0252,4011.0
2023-10-12 11:40:00,528.08,528.36,527.36,527.7,1816.0,517.3492,517.6236,516.6439,516.977,1816.0
2023-10-12 11:50:00,527.56,527.79,526.53,526.58,3032.0,516.8398,517.0651,515.8307,515.8797,3032.0
2023-10-12 12:00:00,527.03,527.03,524.38,525.44,2102.0,516.3206,516.3206,513.7244,514.7629,2102.0
2023-10-12 12:10:00,525.63,527.08,525.63,526.49,1500.0,514.949,516.3696,514.949,515.7916,1500.0
2023-10-12 12:20:00,527.09,527.45,526.5,526.5,1811.0,516.3794,516.732,515.8014,515.8014,1811.0
2023-10-12 12:30:00,526.38,526.68,526.06,526.51,1947.0,515.6838,515.9777,515.3703,515.8112,1947.0
2023-10-12 12:40:00,527.35,527.35,525.1,525.1,2900.0,516.6341,516.6341,514.4298,514.4298,2900.0
2023-10-12 12:50:00,525.49,525.81,524.52,525.03,2675.0,514.8119,515.1254,513.8616,514.3612,2675.0
2023-10-12 13:00:00,524.4,524.53,522.59,522.6,3200.0,513.744,513.8714,511.9708,511.9806,3200.0
2023-10-12 13:10:00,522.46,522.92,522.24,522.43,3954.0,511.8434,512.2941,511.6279,511.8141,3954.0
2023-10-12 13:20:00,522.42,523.08,521.71,521.8,11408.0,511.8043,512.4508,511.1087,511.1969,11408.0
2023-10-12 13:30:00,521.78,522.4,521.19,521.2,1972.0,511.1773,511.7847,510.5993,510.6091,1972.0
2023-10-12 13:40:00,521.51,521.52,520.16,520.2,2100.0,510.9128,510.9225,509.5902,509.6294,2100.0
2023-10-12 13:50:00,520.63,520.9,519.92,519.92,1737.0,510.0506,510.3151,509.3551,509.3551,1737.0
2023-10-12 14:00:00,519.43,519.7,518.96,519.2,9075.0,508.875,509.1395,508.4146,508.6497,9075.0
2023-10-12 14:10:00,519.19,519.83,518.65,518.65,3577.0,508.6399,509.2669,508.1109,508.1109,3577.0
2023-10-12 14:20:00,518.5,521.13,518.5,520.46,4622.0,507.9639,510.5405,507.9639,509.8841,4622.0
2023-10-12 14:30:00,520.32,521.61,520.32,521.43,2847.0,509.7469,511.0107,509.7469,510.8344,2847.0
2023-10-12 14:40:00,521.41,522.28,521.41,522.2,2200.0,510.8148,511.6671,510.8148,511.5887,2200.0
2023-10-12 14:50:00,522.37,522.62,522.11,522.19,4131.0,511.7553,512.0002,511.5006,511.5789,4131.0
2023-10-12 15:00:00,522.49,522.49,521.81,521.82,3401.0,511.8728,511.8728,511.2067,511.2165,3401.0
2023-10-12 15:10:00,521.83,521.83,521.33,521.8,2300.0,511.2262,511.2262,510.7364,511.1969,2300.0
2023-10-12 15:20:00,521.89,521.92,520.9,520.9,7473.0,511.285,511.3144,510.3151,510.3151,7473.0
2023-10-12 15:30:00,520.93,521.37,520.52,520.62,2424.0,510.3445,510.7756,509.9429,510.0408,2424.0
2023-10-12 15:40:00,520.35,521.13,519.47,519.52,5690.0,509.7763,510.5405,508.9142,508.9632,5690.0
2023-10-12 15:50:00,519.35,520.73,519.35,520.17,19060.0,508.7966,510.1486,508.7966,509.6,19060.0
2023-10-13 09:30:00,521.6,521.6,518.71,518.9,3137.0,511.0009,511.0009,508.1696,508.3558,3137.0
2023-10-13 09:40:00,521.45,521.53,519.72,519.91,6382.0,510.854,510.9323,509.1591,509.3453,6382.0
2023-10-13 09:50:00,519.84,519.99,516.45,517.44,2029.0,509.2767,509.4236,505.9556,506.9255,2029.0
2023-10-13 10:00:00,516.98,517.71,515.5,516.3,8874.0,506.4748,507.19,505.0249,505.8086,8874.0
2023-10-13 10:10:00,514.88,515.05,513.73,515.02,7796.0,504.4175,504.584,503.2908,504.5546,7796.0
2023-10-13 10:20:00,515.23,517.0,515.08,516.55,4858.0,504.7604,506.4944,504.6134,506.0535,4858.0
2023-10-13 10:30:00,516.18,516.48,515.82,515.83,3514.0,505.6911,505.985,505.3384,505.3482,3514.0
2023-10-13 10:40:00,515.64,515.72,514.9,514.91,1800.0,505.162,505.2404,504.4371,504.4469,1800.0
2023-10-13 10:50:00,514.45,514.45,511.13,511.13,7526.0,503.9962,503.9962,500.7437,500.7437,7526.0
2023-10-13 11:00:00,510.78,511.46,509.77,510.13,1776.0,500.4008,501.067,499.4113,499.764,1776.0
2023-10-13 11:10:00,510.98,510.98,509.66,510.37,8700.0,500.5967,500.5967,499.3035,499.9991,8700.0
2023-10-13 11:20:00,510.06,510.84,508.64,509.65,3229.0,499.6954,500.4596,498.3043,499.2938,3229.0
2023-10-13 11:30:00,509.5,510.29,509.13,509.14,2432.0,499.1468,499.9207,498.7843,498.7941,2432.0
2023-10-13 11:40:00,509.62,510.65,509.56,509.92,2700.0,499.2644,500.2734,499.2056,499.5583,2700.0
2023-10-13 11:50:00,510.2,510.2,508.19,508.58,2852.0,499.8326,499.8326,497.8634,498.2455,2852.0
2023-10-13 12:00:00,508.62,509.81,508.62,509.66,1300.0,498.2847,499.4505,498.2847,499.3035,1300.0
2023-10-13 12:10:00,509.61,510.06,508.46,509.6,3935.0,499.2546,499.6954,498.1279,499.2448,3935.0
2023-10-13 12:20:00,509.4,510.13,509.34,510.01,4032.0,499.0488,499.764,498.9901,499.6464,4032.0
2023-10-13 12:30:00,510.27,510.44,509.53,509.84,2244.0,499.9012,500.0677,499.1762,499.4799,2244.0
2023-10-13 12:40:00,509.68,509.68,509.09,509.17,1520.0,499.3231,499.3231,498.7451,498.8235,1520.0
2023-10-13 12:50:00,509.18,509.18,507.89,508.73,1500.0,498.8333,498.8333,497.5695,498.3924,1500.0
2023-10-13 13:00:00,508.78,508.78,508.2,508.37,1900.0,498.4414,498.4414,497.8732,498.0398,1900.0
2023-10-13 13:10:00,508.0,508.29,507.53,507.68,1700.0,497.6773,497.9614,497.2168,497.3638,1700.0
2023-10-13 13:20:00,507.67,508.17,507.0,507.0,6416.0,497.354,497.8438,496.6976,496.6976,6416.0
2023-10-13 13:30:00,506.47,507.24,506.46,507.23,4481.0,496.1784,496.9327,496.1686,496.9229,4481.0
2023-10-13 13:40:00,507.39,509.47,507.39,509.42,1400.0,497.0797,499.1174,497.0797,499.0684,1400.0
2023-10-13 13:50:00,509.4,509.42,508.72,508.94,1790.0,499.0488,499.0684,498.3826,498.5982,1790.0
2023-10-13 14:00:00,508.72,509.09,508.64,508.69,800.0,498.3826,498.7451,498.3043,498.3533,800.0
2023-10-13 14:10:00,508.39,509.46,508.39,509.42,2067.0,498.0594,499.1076,498.0594,499.0684,2067.0
2023-10-13 14:20:00,509.5,509.5,508.82,509.13,1407.0,499.1468,499.1468,498.4806,498.7843,1407.0
2023-10-13 14:30:00,509.3,510.24,509.06,509.06,1600.0,498.9509,499.8718,498.7157,498.7157,1600.0
2023-10-13 14:40:00,509.29,509.77,508.67,508.92,3252.0,498.9411,499.4113,498.3337,498.5786,3252.0
2023-10-13 14:50:00,508.92,510.03,508.9,510.03,2001.0,498.5786,499.666,498.559,499.666,2001.0
2023-10-13 15:00:00,509.93,510.82,509.71,510.82,1918.0,499.5681,500.44,499.3525,500.44,1918.0
2023-10-13 15:10:00,510.22,511.2,510.22,510.52,1700.0,499.8522,500.8123,499.8522,500.1461,1700.0
2023-10-13 15:20:00,510.12,510.97,509.87,509.87,1300.0,499.7542,500.5869,499.5093,499.5093,1300.0
2023-10-13 15:30:00,510.26,510.36,509.04,509.04,1819.0,499.8914,499.9893,498.6961,498.6961,1819.0
2023-10-13 15:40:00,509.0,511.15,508.83,510.96,8284.0,498.657,500.7633,498.4904,500.5771,8284.0
2023-10-13 15:50:00,511.06,511.21,509.75,510.56,27237.0,500.6751,500.8221,499.3917,500.1853,27237.0
2023-10-16 09:30:00,515.78,516.91,515.78,516.91,3488.0,505.2992,506.4062,505.2992,506.4062,3488.0
2023-10-16 09:40:00,514.84,514.84,513.41,513.63,1600.0,504.3783,504.3783,502.9773,503.1929,1600.0
2023-10-16 09:50:00,514.16,515.5,514.16,514.25,1450.0,503.7121,505.0249,503.7121,503.8003,1450.0
2023-10-16 10:00:00,514.54,515.36,514.54,515.36,1216.0,504.0844,504.8877,504.0844,504.8877,1216.0
2023-10-16 10:10:00,516.95,516.95,515.78,516.68,1632.0,506.4454,506.4454,505.2992,506.1809,1632.0
2023-10-16 10:20:00,516.86,519.66,516.03,518.18,2000.0,506.3572,509.1003,505.5441,507.6504,2000.0
2023-10-16 10:30:00,518.86,520.94,518.85,519.45,2623.0,508.3166,510.3543,508.3068,508.8946,2623.0
2023-10-16 10:40:00,519.39,520.52,519.37,520.11,3861.0,508.8358,509.9429,508.8162,509.5412,3861.0
2023-10-16 10:50:00,520.44,520.99,519.65,519.65,2781.0,509.8645,510.4033,509.0905,509.0905,2781.0
2023-10-16 11:00:00,519.39,520.05,519.15,519.45,2020.0,508.8358,509.4824,508.6007,508.8946,2020.0
2023-10-16 11:10:00,518.9,519.33,518.27,518.41,2788.0,508.3558,508.7771,507.7386,507.8757,2788.0
2023-10-16 11:20:00,518.73,518.73,518.27,518.27,300.0,508.1892,508.1892,507.7386,507.7386,300.0
2023-10-16 11:30:00,518.71,519.13,517.73,517.73,3813.0,508.1696,508.5811,507.2096,507.2096,3813.0
2023-10-16 11:40:00,517.14,517.85,516.91,517.85,2838.0,506.6316,507.3271,506.4062,507.3271,2838.0
2023-10-16 11:50:00,517.56,517.56,516.99,517.0,800.0,507.043,507.043,506.4846,506.4944,800.0
2023-10-16 12:00:00,517.41,517.93,516.91,517.93,1782.0,506.8961,507.4055,506.4062,507.4055,1782.0
2023-10-16 12:10:00,517.39,517.98,517.39,517.39,300.0,506.8765,507.4545,506.8765,506.8765,300.0
2023-10-16 12:20:00,517.09,517.56,516.76,517.56,990.0,506.5826,507.043,506.2593,507.043,990.0
2023-10-16 12:30:00,517.44,517.99,517.44,517.99,300.0,506.9255,507.4643,506.9255,507.4643,300.0
2023-10-16 12:40:00,517.26,517.85,517.26,517.81,1000.0,506.7491,507.3271,506.7491,507.2879,1000.0
2023-10-16 12:50:00,517.71,517.71,516.97,517.23,1351.0,507.19,507.19,506.465,506.7197,1351.0
2023-10-16 13:00:00,517.52,518.48,517.52,518.48,600.0,507.0038,507.9443,507.0038,507.9443,600.0
2023-10-16 13:10:00,518.78,518.83,517.78,517.78,1370.0,508.2382,508.2872,507.2585,507.2585,1370.0
2023-10-16 13:20:00,517.45,517.45,515.21,515.71,2462.0,506.9353,506.9353,504.7408,505.2306,2462.0
2023-10-16 13:30:00,516.19,516.5,516.01,516.31,1048.0,505.7009,506.0046,505.5245,505.8184,1048.0
2023-10-16 13:40:00,516.22,516.26,515.33,515.47,2200.0,505.7302,505.7694,504.8583,504.9955,2200.0
2023-10-16 13:50:00,515.49,515.49,514.79,514.79,800.0,505.0151,505.0151,504.3293,504.3293,800.0
2023-10-16 14:00:00,515.03,515.69,514.85,515.22,1137.0,504.5644,505.211,504.3881,504.7506,1137.0
2023-10-16 14:10:00,515.44,515.85,515.03,515.11,1219.0,504.9661,505.3678,504.5644,504.6428,1219.0
2023-10-16 14:20:00,515.15,515.7,514.68,514.68,1197.0,504.682,505.2208,504.2215,504.2215,1197.0
2023-10-16 14:30:00,515.14,515.33,514.7,514.7,452.0,504.6722,504.8583,504.2411,504.2411,452.0
2023-10-16 14:40:00,514.86,514.86,514.08,514.31,646.0,504.3979,504.3979,503.6337,503.8591,646.0
2023-10-16 14:50:00,514.6,515.71,514.6,515.7,1447.0,504.1432,505.2306,504.1432,505.2208,1447.0
2023-10-16 15:00:00,515.22,515.88,515.21,515.71,470.0,504.7506,505.3972,504.7408,505.2306,470.0
2023-10-16 15:10:00,515.48,515.82,515.44,515.63,926.0,505.0053,505.3384,504.9661,505.1522,926.0
2023-10-16 15:20:00,516.13,516.57,515.58,516.06,5624.0,505.6421,506.0731,505.1033,505.5735,5624.0
2023-10-16 15:30:00,515.77,515.77,515.27,515.27,1717.0,505.2894,505.2894,504.7996,504.7996,1717.0
2023-10-16 15:40:00,515.11,515.51,514.99,515.26,3023.0,504.6428,505.0347,504.5252,504.7898,3023.0
2023-10-16 15:50:00,515.4,516.25,515.19,515.46,12949.0,504.9269,505.7596,504.7212,504.9857,12949.0
2023-10-17 09:30:00,510.82,516.46,510.82,511.36,3610.0,500.44,505.9654,500.44,500.969,3610.0
2023-10-17 09:40:00,511.78,514.16,511.49,513.18,1812.0,501.3805,503.7121,501.0964,502.752,1812.0
2023-10-17 09:50:00,513.07,514.2,512.37,514.15,1330.0,502.6443,503.7513,501.9585,503.7023,1330.0
2023-10-17 10:00:00,516.88,516.88,511.82,514.77,1400.0,506.3768,506.3768,501.4197,504.3097,1400.0
2023-10-17 10:10:00,515.21,517.05,515.2,516.58,500.0,504.7408,506.5434,504.731,506.0829,500.0
2023-10-17 10:20:00,516.58,517.13,515.82,515.82,1479.0,506.0829,506.6218,505.3384,505.3384,1479.0
2023-10-17 10:30:00,516.28,518.09,516.27,516.53,813.0,505.789,507.5622,505.7792,506.0339,813.0
2023-10-17 10:40:00,517.2,517.29,516.5,516.99,1300.0,506.6903,506.7785,506.0046,506.4846,1300.0
2023-10-17 10:50:00,516.38,517.27,516.38,517.26,841.0,505.887,506.7589,505.887,506.7491,841.0
2023-10-17 11:00:00,517.32,518.77,517.31,518.77,1421.0,506.8079,508.2284,506.7981,508.2284,1421.0
2023-10-17 11:10:00,518.22,518.76,518.18,518.75,2242.0,507.6896,508.2186,507.6504,508.2088,2242.0
2023-10-17 11:20:00,519.41,519.41,517.51,518.63,2266.0,508.8554,508.8554,506.994,508.0913,2266.0
2023-10-17 11:30:00,518.27,519.72,518.27,519.13,1550.0,507.7386,509.1591,507.7386,508.5811,1550.0
2023-10-17 11:40:00,519.13,520.38,518.61,520.38,1900.0,508.5811,509.8057,508.0717,509.8057,1900.0
2023-10-17 11:50:00,520.15,520.15,519.03,519.03,800.0,509.5804,509.5804,508.4831,508.4831,800.0
2023-10-17 12:00:00,519.16,520.05,519.15,519.43,1500.0,508.6105,509.4824,508.6007,508.875,1500.0
2023-10-17 12:10:00,519.13,519.35,517.75,517.75,3348.0,508.5811,508.7966,507.2292,507.2292,3348.0
2023-10-17 12:20:00,518.13,519.44,518.07,519.38,2800.0,507.6014,508.8848,507.5427,508.826,2800.0
2023-10-17 12:30:00,519.37,519.84,518.03,518.23,2300.0,508.8162,509.2767,507.5035,507.6994,2300.0
2023-10-17 12:40:00,518.14,518.61,517.36,517.6,1500.0,507.6112,508.0717,506.8471,507.0822,1500.0
2023-10-17 12:50:00,517.98,518.36,516.72,516.73,2200.0,507.4545,507.8268,506.2201,506.2299,2200.0
2023-10-17 13:00:00,516.54,517.3,516.06,516.69,3200.0,506.0437,506.7883,505.5735,506.1907,3200.0
2023-10-17 13:10:00,516.64,516.89,515.53,515.53,1200.0,506.1417,506.3866,505.0543,505.0543,1200.0
2023-10-17 13:20:00,515.95,516.55,515.95,516.11,1100.0,505.4657,506.0535,505.4657,505.6225,1100.0
2023-10-17 13:30:00,515.54,515.77,515.22,515.22,1100.0,505.0641,505.2894,504.7506,504.7506,1100.0
2023-10-17 13:40:00,515.23,515.68,515.16,515.55,3700.0,504.7604,505.2012,504.6918,505.0739,3700.0
2023-10-17 13:50:00,515.67,515.89,514.06,514.5,4122.0,505.1914,505.407,503.6141,504.0452,4122.0
2023-10-17 14:00:00,514.24,514.31,513.97,514.3,1300.0,503.7905,503.8591,503.526,503.8493,1300.0
2023-10-17 14:10:00,514.7,515.06,514.29,514.7,1731.0,504.2411,504.5938,503.8395,504.2411,1731.0
2023-10-17 14:20:00,514.56,514.56,513.67,513.67,400.0,504.104,504.104,503.2321,503.2321,400.0
2023-10-17 14:30:00,514.46,514.98,513.93,514.5,2316.0,504.006,504.5154,503.4868,504.0452,2316.0
2023-10-17 14:40:00,514.1,514.89,513.5,514.08,2479.0,503.6533,504.4273,503.0655,503.6337,2479.0
2023-10-17 14:50:00,514.14,514.14,511.66,512.01,5200.0,503.6925,503.6925,501.2629,501.6058,5200.0
2023-10-17 15:00:00,512.52,513.12,512.22,513.1,2312.0,502.1054,502.6932,501.8115,502.6736,2312.0
2023-10-17 15:10:00,513.23,514.33,512.98,514.29,1377.0,502.801,503.8787,502.5561,503.8395,1377.0
2023-10-17 15:20:00,514.43,514.43,514.19,514.42,767.0,503.9766,503.9766,503.7415,503.9668,767.0
2023-10-17 15:30:00,514.86,514.86,513.97,514.43,1800.0,504.3979,504.3979,503.526,503.9766,1800.0
2023-10-17 15:40:00,514.54,515.38,514.24,515.0,3056.0,504.0844,504.9073,503.7905,504.535,3056.0
2023-10-17 15:50:00,515.02,515.96,514.61,515.92,15715.0,504.5546,505.4755,504.153,505.4363,15715.0
2023-10-18 09:30:00,510.99,512.98,509.19,509.2,3437.0,500.6065,502.5561,498.8431,498.8529,3437.0
2023-10-18 09:40:00,508.87,509.38,506.5,506.92,8629.0,498.5296,499.0292,496.2078,496.6192,8629.0
2023-10-18 09:50:00,506.79,507.4,506.02,506.65,1626.0,496.4919,497.0895,495.7375,496.3547,1626.0
2023-10-18 10:00:00,505.48,507.09,505.02,507.09,4623.0,495.2085,496.7858,494.7578,496.7858,4623.0
2023-10-18 10:10:00,506.39,509.01,506.39,508.77,1200.0,496.1,498.6668,496.1,498.4316,1200.0
2023-10-18 10:20:00,510.39,511.8,510.39,511.8,600.0,500.0187,501.4001,500.0187,501.4001,600.0
2023-10-18 10:30:00,510.27,510.33,509.51,509.51,400.0,499.9012,499.9599,499.1566,499.1566,400.0
2023-10-18 10:40:00,508.92,510.48,508.32,509.33,92971.0,498.5786,500.1069,497.9908,498.9803,92971.0
2023-10-18 10:50:00,508.25,508.39,507.38,507.97,5332.0,497.9222,498.0594,497.0699,497.6479,5332.0
2023-10-18 11:00:00,507.68,508.75,507.54,508.63,2400.0,497.3638,498.412,497.2266,498.2945,2400.0
2023-10-18 11:10:00,508.54,508.84,508.54,508.79,500.0,498.2063,498.5002,498.2063,498.4512,500.0
2023-10-18 11:20:00,508.17,508.23,507.58,507.59,1000.0,497.8438,497.9026,497.2658,497.2756,1000.0
2023-10-18 11:30:00,507.59,508.43,507.58,508.19,1475.0,497.2756,498.0985,497.2658,497.8634,1475.0
2023-10-18 11:40:00,508.7,508.7,507.88,507.88,822.0,498.3631,498.3631,497.5597,497.5597,822.0
2023-10-18 11:50:00,507.87,507.99,506.1,507.37,13610.0,497.5499,497.6675,495.8159,497.0601,13610.0
2023-10-18 12:00:00,507.28,507.59,506.99,506.99,802.0,496.9719,497.2756,496.6878,496.6878,802.0
2023-10-18 12:10:00,506.09,506.48,506.09,506.48,1118.0,495.8061,496.1882,495.8061,496.1882,1118.0
2023-10-18 12:20:00,506.47,507.12,505.88,507.12,5150.0,496.1784,496.8152,495.6004,496.8152,5150.0
2023-10-18 12:30:00,507.03,507.91,506.51,507.65,3596.0,496.727,497.5891,496.2176,497.3344,3596.0
2023-10-18 12:40:00,507.71,507.71,507.5,507.5,200.0,497.3932,497.3932,497.1874,497.1874,200.0
2023-10-18 12:50:00,507.44,507.6,507.04,507.38,2425.0,497.1287,497.2854,496.7368,497.0699,2425.0
2023-10-18 13:00:00,507.32,508.37,506.61,508.37,3016.0,497.0111,498.0398,496.3155,498.0398,3016.0
2023-10-18 13:10:00,509.14,509.3,509.14,509.24,525.0,498.7941,498.9509,498.7941,498.8921,525.0
2023-10-18 13:20:00,508.86,508.86,507.56,507.56,814.0,498.5198,498.5198,497.2462,497.2462,814.0
2023-10-18 13:30:00,507.5,507.67,506.68,507.47,2940.0,497.1874,497.354,496.3841,497.158,2940.0
2023-10-18 13:40:00,507.42,507.42,507.41,507.42,300.0,497.1091,497.1091,497.0993,497.1091,300.0
2023-10-18 13:50:00,508.02,508.73,507.41,508.73,520.0,497.6969,498.3924,497.0993,498.3924,520.0
2023-10-18 14:00:00,507.95,509.1,507.95,509.1,300.0,497.6283,498.7549,497.6283,498.7549,300.0
2023-10-18 14:10:00,508.95,508.95,508.13,508.13,1500.0,498.608,498.608,497.8046,497.8046,1500.0
2023-10-18 14:20:00,507.81,508.18,507.81,508.18,400.0,497.4911,497.8536,497.4911,497.8536,400.0
2023-10-18 14:30:00,508.19,508.34,507.58,507.58,1200.0,497.8634,498.0104,497.2658,497.2658,1200.0
2023-10-18 14:40:00,507.39,507.77,507.21,507.21,1605.0,497.0797,497.452,496.9033,496.9033,1605.0
2023-10-18 14:50:00,507.21,507.67,507.03,507.43,1745.0,496.9033,497.354,496.727,497.1189,1745.0
2023-10-18 15:00:00,507.03,507.37,506.29,506.66,7916.0,496.727,497.0601,496.002,496.3645,7916.0
2023-10-18 15:10:00,506.36,506.66,505.4,506.39,6195.0,496.0706,496.3645,495.1301,496.1,6195.0
2023-10-18 15:20:00,506.57,506.93,506.4,506.76,3739.0,496.2763,496.629,496.1098,496.4625,3739.0
2023-10-18 15:30:00,506.75,507.36,506.35,507.26,5150.0,496.4527,497.0503,496.0608,496.9523,5150.0
2023-10-18 15:40:00,506.65,507.0,504.84,505.16,24588.0,496.3547,496.6976,494.5815,494.895,24588.0
2023-10-18 15:50:00,505.39,506.29,504.69,505.99,35213.0,495.1203,496.002,494.4345,495.7081,35213.0
2023-10-19 09:30:00,507.23,507.23,502.66,502.66,2513.0,496.9229,496.9229,492.4458,492.4458,2513.0
2023-10-19 09:40:00,503.18,505.1,503.18,504.51,13033.0,492.9552,494.8362,492.9552,494.2582,13033.0
2023-10-19 09:50:00,504.83,506.13,503.6,505.95,2342.0,494.5717,495.8453,493.3667,495.6689,2342.0
2023-10-19 10:00:00,505.81,505.81,505.22,505.22,500.0,495.5318,495.5318,494.9538,494.9538,500.0
2023-10-19 10:10:00,507.09,507.34,507.08,507.33,1025.0,496.7858,497.0307,496.776,497.0209,1025.0
2023-10-19 10:20:00,504.79,505.73,504.27,504.38,4028.0,494.5325,495.4534,494.0231,494.1308,4028.0
2023-10-19 10:30:00,504.38,505.94,504.33,504.95,3500.0,494.1308,495.6591,494.0819,494.6893,3500.0
2023-10-19 10:40:00,505.63,506.01,504.91,504.91,1401.0,495.3554,495.7277,494.6501,494.6501,1401.0
2023-10-19 10:50:00,504.94,505.03,504.42,504.81,1500.0,494.6795,494.7676,494.17,494.5521,1500.0
2023-10-19 11:00:00,505.31,505.82,504.57,504.97,1220.0,495.0419,495.5416,494.317,494.7088,1220.0
2023-10-19 11:10:00,504.86,505.04,504.04,504.23,17900.0,494.6011,494.7774,493.7977,493.9839,17900.0
2023-10-19 11:20:00,504.04,505.18,503.76,504.94,2425.0,493.7977,494.9146,493.5234,494.6795,2425.0
2023-10-19 11:30:00,504.7,506.54,504.43,505.58,3689.0,494.4443,496.2469,494.1798,495.3065,3689.0
2023-10-19 11:40:00,506.09,506.09,504.97,504.97,765.0,495.8061,495.8061,494.7088,494.7088,765.0
2023-10-19 11:50:00,504.71,505.56,504.65,504.68,700.0,494.4541,495.2869,494.3954,494.4247,700.0
2023-10-19 12:00:00,504.41,508.37,504.1,505.96,2506.0,494.1602,498.0398,493.8565,495.6787,2506.0
2023-10-19 12:10:00,505.91,507.47,505.71,507.47,2625.0,495.6297,497.158,495.4338,497.158,2625.0
2023-10-19 12:20:00,508.64,508.64,504.7,504.7,1100.0,498.3043,498.3043,494.4443,494.4443,1100.0
2023-10-19 12:30:00,504.51,505.37,500.78,502.23,2900.0,494.2582,495.1007,490.604,492.0245,2900.0
2023-10-19 12:40:00,502.37,504.27,501.75,504.0,1700.0,492.1617,494.0231,491.5543,493.7586,1700.0
2023-10-19 12:50:00,504.41,505.42,504.41,504.94,1149.0,494.1602,495.1497,494.1602,494.6795,1149.0
2023-10-19 13:00:00,504.96,506.56,504.19,506.47,1523.0,494.6991,496.2665,493.9447,496.1784,1523.0
2023-10-19 13:10:00,505.89,506.32,505.19,505.19,2620.0,495.6102,496.0314,494.9244,494.9244,2620.0
2023-10-19 13:20:00,505.15,505.28,504.06,504.06,621.0,494.8852,495.0126,493.8173,493.8173,621.0
2023-10-19 13:30:00,504.7,504.7,500.8,500.8,1739.0,494.4443,494.4443,490.6236,490.6236,1739.0
2023-10-19 13:40:00,501.05,501.65,500.18,501.04,2100.0,490.8685,491.4563,490.0162,490.8587,2100.0
2023-10-19 13:50:00,500.38,502.05,500.36,501.28,2908.0,490.2121,491.8482,490.1925,491.0938,2908.0
2023-10-19 14:00:00,501.18,501.22,500.73,500.73,800.0,490.9959,491.0351,490.555,490.555,800.0
2023-10-19 14:10:00,500.9,500.9,500.31,500.47,1952.0,490.7216,490.7216,490.1435,490.3003,1952.0
2023-10-19 14:20:00,500.31,501.12,499.86,499.92,3506.0,490.1435,490.9371,489.7027,489.7615,3506.0
2023-10-19 14:30:00,500.14,500.14,499.11,499.34,4462.0,489.977,489.977,488.9679,489.1933,4462.0
2023-10-19 14:40:00,499.31,499.66,499.11,499.66,3107.0,489.1639,489.5068,488.9679,489.5068,3107.0
2023-10-19 14:50:00,499.03,500.34,499.03,500.34,5756.0,488.8896,490.1729,488.8896,490.1729,5756.0
2023-10-19 15:00:00,499.96,500.19,498.08,498.08,3666.0,489.8007,490.026,487.9589,487.9589,3666.0
2023-10-19 15:10:00,497.79,498.39,496.57,497.05,1753.0,487.6747,488.2626,486.4795,486.9498,1753.0
2023-10-19 15:20:00,496.71,497.22,496.12,496.55,1465.0,486.6167,487.1163,486.0387,486.4599,1465.0
2023-10-19 15:30:00,496.74,498.21,496.74,497.87,2200.0,486.6461,488.0862,486.6461,487.7531,2200.0
2023-10-19 15:40:00,497.61,497.78,496.16,497.72,4171.0,487.4984,487.665,486.0779,487.6062,4171.0
2023-10-19 15:50:00,498.46,498.94,497.13,497.14,16954.0,488.3311,488.8014,487.0282,487.038,16954.0
2023-10-20 09:30:00,495.96,497.32,495.35,496.53,22064.0,485.8819,487.2143,485.2843,486.4404,22064.0
2023-10-20 09:40:00,497.73,498.55,495.3,496.73,1011.0,487.616,488.4193,485.2353,486.6363,1011.0
2023-10-20 09:50:00,496.5,496.5,494.94,495.53,700.0,486.411,486.411,484.8827,485.4607,700.0
2023-10-20 10:00:00,493.03,494.66,492.79,494.66,1082.0,483.0115,484.6084,482.7764,484.6084,1082.0
2023-10-20 10:10:00,494.82,494.85,490.42,490.45,2581.0,484.7651,484.7945,480.4545,480.4839,2581.0
2023-10-20 10:20:00,490.72,491.32,488.84,489.16,2465.0,480.7484,481.3362,478.9066,479.2201,2465.0
2023-10-20 10:30:00,488.54,489.71,488.02,488.28,4344.0,478.6127,479.7589,478.1033,478.358,4344.0
2023-10-20 10:40:00,488.2,488.76,487.83,488.7,1887.0,478.2796,478.8282,477.9171,478.7695,1887.0
2023-10-20 10:50:00,488.16,488.25,487.32,487.95,2062.0,478.2404,478.3286,477.4175,478.0347,2062.0
2023-10-20 11:00:00,488.18,489.1,488.18,488.34,900.0,478.26,479.1613,478.26,478.4168,900.0
2023-10-20 11:10:00,487.63,488.09,487.1,487.19,3459.0,477.7212,478.1719,477.202,477.2901,3459.0
2023-10-20 11:20:00,487.53,487.81,485.93,487.49,7479.0,477.6232,477.8975,476.0557,477.584,7479.0
2023-10-20 11:30:00,487.13,487.7,486.27,487.03,5405.0,477.2314,477.7898,476.3888,477.1334,5405.0
2023-10-20 11:40:00,486.97,488.61,486.97,488.61,5045.0,477.0746,478.6813,477.0746,478.6813,5045.0
2023-10-20 11:50:00,488.9,490.15,488.57,489.5,1041.0,478.9654,480.19,478.6421,479.5532,1041.0
2023-10-20 12:00:00,489.16,489.25,488.13,488.13,1823.0,479.2201,479.3083,478.211,478.211,1823.0
2023-10-20 12:10:00,488.14,490.51,487.88,490.49,2271.0,478.2208,480.5427,477.9661,480.5231,2271.0
2023-10-20 12:20:00,490.75,492.5,490.75,492.5,1300.0,480.7778,482.4922,480.7778,482.4922,1300.0
2023-10-20 12:30:00,492.25,493.72,492.14,493.14,1915.0,482.2473,483.6875,482.1396,483.1192,1915.0
2023-10-20 12:40:00,492.79,493.31,492.3,492.96,1901.0,482.7764,483.2858,482.2963,482.9429,1901.0
2023-10-20 12:50:00,492.62,494.16,492.38,494.16,1100.0,482.6098,484.1185,482.3747,484.1185,1100.0
2023-10-20 13:00:00,493.72,493.72,492.5,493.0,1213.0,483.6875,483.6875,482.4922,482.9821,1213.0
2023-10-20 13:10:00,492.63,494.18,492.55,493.51,1433.0,482.6196,484.1381,482.5412,483.4817,1433.0
2023-10-20 13:20:00,493.76,493.76,493.13,493.13,200.0,483.7266,483.7266,483.1094,483.1094,200.0
2023-10-20 13:30:00,492.65,492.74,492.3,492.74,500.0,482.6392,482.7274,482.2963,482.7274,500.0
2023-10-20 13:40:00,492.59,493.09,492.41,492.41,400.0,482.5804,483.0703,482.4041,482.4041,400.0
2023-10-20 13:50:00,491.61,492.5,491.55,492.48,1190.0,481.6203,482.4922,481.5615,482.4727,1190.0
2023-10-20 14:00:00,492.06,492.86,491.98,492.86,1500.0,482.0612,482.8449,481.9828,482.8449,1500.0
2023-10-20 14:10:00,492.3,492.3,490.57,490.57,1001.0,482.2963,482.2963,480.6015,480.6015,1001.0
2023-10-20 14:20:00,490.54,490.92,490.5,490.92,1059.0,480.5721,480.9444,480.5329,480.9444,1059.0
2023-10-20 14:30:00,490.67,491.04,490.37,490.7,1484.0,480.6994,481.0619,480.4055,480.7288,1484.0
2023-10-20 14:40:00,490.16,490.74,490.16,490.5,1125.0,480.1998,480.768,480.1998,480.5329,1125.0
2023-10-20 14:50:00,490.71,491.35,490.69,491.35,1300.0,480.7386,481.3656,480.719,481.3656,1300.0
2023-10-20 15:00:00,490.84,491.08,489.38,489.38,2426.0,480.866,481.1011,479.4356,479.4356,2426.0
2023-10-20 15:10:00,490.27,490.27,489.01,490.02,4652.0,480.3076,480.3076,479.0732,480.0626,4652.0
2023-10-20 15:20:00,489.73,489.73,488.57,489.58,1629.0,479.7785,479.7785,478.6421,479.6316,1629.0
2023-10-20 15:30:00,489.49,490.3,489.48,490.3,3024.0,479.5434,480.3369,479.5336,480.3369,3024.0
2023-10-20 15:40:00,490.15,490.59,489.1,490.49,3952.0,480.19,480.6211,479.1613,480.5231,3952.0
2023-10-20 15:50:00,490.35,490.35,489.17,489.74,24928.0,480.3859,480.3859,479.2299,479.7883,24928.0
2023-10-23 09:30:00,487.18,488.05,482.49,484.38,7366.0,477.2803,478.1327,472.6857,474.5372,7366.0
2023-10-23 09:40:00,483.8,486.98,483.22,486.98,2101.0,473.969,477.0844,473.4008,477.0844,2101.0
2023-10-23 09:50:00,487.88,491.14,487.88,490.11,1694.0,477.9661,481.1599,477.9661,480.1508,1694.0
2023-10-23 10:00:00,490.0,490.58,489.22,490.45,1400.0,480.043,480.6113,479.2789,480.4839,1400.0
2023-10-23 10:10:00,489.79,490.62,489.15,489.15,900.0,479.8373,480.6504,479.2103,479.2103,900.0
2023-10-23 10:20:00,489.98,489.98,488.65,488.86,2458.0,480.0235,480.0235,478.7205,478.9262,2458.0
2023-10-23 10:30:00,487.72,488.6,487.72,488.6,1062.0,477.8094,478.6715,477.8094,478.6715,1062.0
2023-10-23 10:40:00,488.58,489.06,488.33,488.66,1712.0,478.6519,479.1221,478.407,478.7303,1712.0
2023-10-23 10:50:00,488.94,489.72,488.94,489.72,1475.0,479.0046,479.7687,479.0046,479.7687,1475.0
2023-10-23 11:00:00,490.21,490.67,489.63,489.8,1796.0,480.2488,480.6994,479.6806,479.8471,1796.0
2023-10-23 11:10:00,489.81,493.23,489.8,493.22,1900.0,479.8569,483.2074,479.8471,483.1976,1900.0
2023-10-23 11:20:00,492.78,493.42,491.79,493.23,5315.0,482.7666,483.3935,481.7967,483.2074,5315.0
2023-10-23 11:30:00,492.73,493.15,492.65,492.93,3191.0,482.7176,483.129,482.6392,482.9135,3191.0
2023-10-23 11:40:00,492.89,493.0,491.56,491.56,2267.0,482.8743,482.9821,481.5713,481.5713,2267.0
2023-10-23 11:50:00,492.21,493.0,491.62,493.0,913.0,482.2081,482.9821,481.6301,482.9821,913.0
2023-10-23 12:00:00,492.55,492.55,491.99,491.99,700.0,482.5412,482.5412,481.9926,481.9926,700.0
2023-10-23 12:10:00,492.13,492.63,492.13,492.13,4242.0,482.1298,482.6196,482.1298,482.1298,4242.0
2023-10-23 12:20:00,491.81,492.56,491.79,491.99,1500.0,481.8163,482.551,481.7967,481.9926,1500.0
2023-10-23 12:30:00,492.03,492.58,492.03,492.38,1352.0,482.0318,482.5706,482.0318,482.3747,1352.0
2023-10-23 12:40:00,492.2,492.2,491.84,491.84,203.0,482.1983,482.1983,481.8457,481.8457,203.0
2023-10-23 12:50:00,492.41,492.99,492.3,492.99,1803.0,482.4041,482.9723,482.2963,482.9723,1803.0
2023-10-23 13:00:00,492.94,493.0,492.61,493.0,1117.0,482.9233,482.9821,482.6,482.9821,1117.0
2023-10-23 13:10:00,492.97,493.4,492.47,493.4,17169.0,482.9527,483.374,482.4629,483.374,17169.0
2023-10-23 13:20:00,493.96,494.24,492.9,492.91,1324.0,483.9226,484.1969,482.8841,482.8939,1324.0
2023-10-23 13:30:00,492.47,495.0,492.02,494.5,2680.0,482.4629,484.9414,482.022,484.4516,2680.0
2023-10-23 13:40:00,494.38,494.54,493.04,493.04,1151.0,484.334,484.4908,483.0213,483.0213,1151.0
2023-10-23 13:50:00,493.97,493.98,492.58,492.98,9489.0,483.9324,483.9422,482.5706,482.9625,9489.0
2023-10-23 14:00:00,493.0,493.03,492.39,492.96,15547.0,482.9821,483.0115,482.3845,482.9429,15547.0
2023-10-23 14:10:00,492.99,492.99,491.76,491.84,1701.0,482.9723,482.9723,481.7673,481.8457,1701.0
2023-10-23 14:20:00,491.51,491.92,490.89,491.92,1409.0,481.5224,481.924,480.915,481.924,1409.0
2023-10-23 14:30:00,491.85,492.39,491.84,492.15,2001.0,481.8555,482.3845,481.8457,482.1494,2001.0
2023-10-23 14:40:00,492.41,493.1,492.33,492.73,1437.0,482.4041,483.0801,482.3257,482.7176,1437.0
2023-10-23 14:50:00,492.7,493.31,492.14,492.75,2634.0,482.6882,483.2858,482.1396,482.7372,2634.0
2023-10-23 15:00:00,492.65,492.65,491.43,491.63,1529.0,482.6392,482.6392,481.444,481.6399,1529.0
2023-10-23 15:10:00,491.75,491.76,490.2,490.2,1131.0,481.7575,481.7673,480.239,480.239,1131.0
2023-10-23 15:20:00,490.27,490.27,488.39,488.47,2786.0,480.3076,480.3076,478.4658,478.5441,2786.0
2023-10-23 15:30:00,488.33,489.88,487.96,488.53,35487.0,478.407,479.9255,478.0445,478.6029,35487.0
2023-10-23 15:40:00,488.61,489.45,488.1,488.96,7329.0,478.6813,479.5042,478.1817,479.0242,7329.0
2023-10-23 15:50:00,488.95,489.04,487.18,487.29,20544.0,479.0144,479.1026,477.2803,477.3881,20544.0
2023-10-24 09:30:00,489.35,495.37,489.35,492.54,6148.0,479.4063,485.3039,479.4063,482.5314,6148.0
2023-10-24 09:40:00,491.31,492.1,489.86,490.75,2044.0,481.3264,482.1004,479.9059,480.7778,2044.0
2023-10-24 09:50:00,490.88,490.93,488.26,489.26,4000.0,480.9052,480.9541,478.3384,479.3181,4000.0
2023-10-24 10:00:00,489.28,490.53,488.06,490.53,2200.0,479.3377,480.5623,478.1425,480.5623,2200.0
2023-10-24 10:10:00,489.53,489.83,489.13,489.58,1000.0,479.5826,479.8765,479.1907,479.6316,1000.0
2023-10-24 10:20:00,489.64,491.59,489.35,491.45,1503.0,479.6904,481.6007,479.4063,481.4636,1503.0
2023-10-24 10:30:00,490.92,491.46,490.04,491.41,11507.0,480.9444,481.4734,480.0822,481.4244,11507.0
2023-10-24 10:40:00,490.82,491.63,490.64,491.63,3909.0,480.8464,481.6399,480.67,481.6399,3909.0
2023-10-24 10:50:00,491.81,491.83,490.32,490.61,2167.0,481.8163,481.8359,480.3565,480.6406,2167.0
2023-10-24 11:00:00,490.13,491.07,489.56,490.7,15646.0,480.1704,481.0913,479.612,480.7288,15646.0
2023-10-24 11:10:00,490.63,490.63,489.4,489.4,2501.0,480.6602,480.6602,479.4552,479.4552,2501.0
2023-10-24 11:20:00,489.39,489.5,487.66,488.03,2211.0,479.4454,479.5532,477.7506,478.1131,2211.0
2023-10-24 11:30:00,487.53,488.14,487.38,487.68,2132.0,477.6232,478.2208,477.4763,477.7702,2132.0
2023-10-24 11:40:00,487.9,487.9,487.46,487.75,600.0,477.9857,477.9857,477.5547,477.8388,600.0
2023-10-24 11:50:00,487.37,487.48,486.6,486.91,2964.0,477.4665,477.5743,476.7121,477.0158,2964.0
2023-10-24 12:00:00,487.8,488.04,487.15,487.33,1000.0,477.8877,478.1229,477.251,477.4273,1000.0
2023-10-24 12:10:00,487.5,487.8,486.77,486.77,600.0,477.5938,477.8877,476.8787,476.8787,600.0
2023-10-24 12:20:00,486.16,486.36,485.58,486.36,2848.0,476.2811,476.477,475.7129,476.477,2848.0
2023-10-24 12:30:00,485.53,485.91,484.53,484.75,1700.0,475.6639,476.0362,474.6842,474.8997,1700.0
2023-10-24 12:40:00,484.87,485.47,484.76,484.77,1100.0,475.0173,475.6051,474.9095,474.9193,1100.0
2023-10-24 12:50:00,484.1,484.61,483.74,484.24,1500.0,474.2629,474.7626,473.9103,474.4001,1500.0
2023-10-24 13:00:00,484.09,484.41,483.99,484.31,1700.0,474.2531,474.5666,474.1552,474.4687,1700.0
2023-10-24 13:10:00,484.28,484.28,483.4,484.28,2280.0,474.4393,474.4393,473.5772,474.4393,2280.0
2023-10-24 13:20:00,484.37,484.74,483.66,484.36,1600.0,474.5274,474.8899,473.8319,474.5177,1600.0
2023-10-24 13:30:00,484.74,485.15,484.05,484.89,1908.0,474.8899,475.2916,474.214,475.0369,1908.0
2023-10-24 13:40:00,484.63,485.19,484.04,485.01,3276.0,474.7822,475.3308,474.2042,475.1544,3276.0
2023-10-24 13:50:00,484.62,485.05,484.37,484.37,1500.0,474.7724,475.1936,474.5274,474.5274,1500.0
2023-10-24 14:00:00,484.6,484.64,483.84,483.99,1880.0,474.7528,474.792,474.0082,474.1552,1880.0
2023-10-24 14:10:00,484.3,486.0,483.85,485.74,2505.0,474.4589,476.1243,474.018,475.8696,2505.0
2023-10-24 14:20:00,486.39,486.61,486.17,486.56,503.0,476.5064,476.7219,476.2909,476.6729,503.0
2023-10-24 14:30:00,486.95,487.49,486.71,486.72,2176.0,477.055,477.584,476.8199,476.8297,2176.0
2023-10-24 14:40:00,486.2,487.38,486.2,487.38,2315.0,476.3203,477.4763,476.3203,477.4763,2315.0
2023-10-24 14:50:00,487.08,487.46,486.59,486.59,2600.0,477.1824,477.5547,476.7023,476.7023,2600.0
2023-10-24 15:00:00,486.53,486.87,486.29,486.42,2486.0,476.6436,476.9766,476.4084,476.5358,2486.0
2023-10-24 15:10:00,486.5,487.54,486.12,487.54,1830.0,476.6142,477.633,476.2419,477.633,1830.0
2023-10-24 15:20:00,487.28,488.2,487.27,487.98,3900.0,477.3783,478.2796,477.3685,478.0641,3900.0
2023-10-24 15:30:00,488.04,488.35,487.6,487.97,3734.0,478.1229,478.4266,477.6918,478.0543,3734.0
2023-10-24 15:40:00,488.19,488.58,487.2,488.15,7363.0,478.2698,478.6519,477.2999,478.2306,7363.0
2023-10-24 15:50:00,487.74,488.58,487.12,487.73,15172.0,477.829,478.6519,477.2216,477.8192,15172.0
2023-10-25 09:30:00,481.48,483.08,481.48,483.0,6183.0,471.6962,473.2637,471.6962,473.1853,6183.0
2023-10-25 09:40:00,482.98,483.21,480.39,480.97,4215.0,473.1657,473.391,470.6283,471.1965,4215.0
2023-10-25 09:50:00,480.87,482.56,480.7,481.59,1600.0,471.0986,472.7542,470.932,471.8039,1600.0
2023-10-25 10:00:00,482.38,482.38,480.34,480.92,2141.0,472.5779,472.5779,470.5793,471.1476,2141.0
2023-10-25 10:10:00,481.63,481.8,480.0,481.31,2705.0,471.8431,472.0097,470.2462,471.5296,2705.0
2023-10-25 10:20:00,481.47,484.18,481.12,483.92,2514.0,471.6864,474.3413,471.3435,474.0866,2514.0
2023-10-25 10:30:00,483.88,487.96,483.88,487.57,14317.0,474.0474,478.0445,474.0474,477.6624,14317.0
2023-10-25 10:40:00,487.66,490.03,487.25,489.74,8444.0,477.7506,480.0724,477.3489,479.7883,8444.0
2023-10-25 10:50:00,489.77,489.77,486.64,486.82,6359.0,479.8177,479.8177,476.7513,476.9277,6359.0
2023-10-25 11:00:00,486.14,487.09,485.68,487.05,2045.0,476.2615,477.1922,475.8108,477.153,2045.0
2023-10-25 11:10:00,487.58,487.76,485.04,485.04,1630.0,477.6722,477.8486,475.1838,475.1838,1630.0
2023-10-25 11:20:00,485.49,486.71,484.98,486.71,2223.0,475.6247,476.8199,475.1251,476.8199,2223.0
2023-10-25 11:30:00,486.65,486.97,484.06,484.4,1900.0,476.7611,477.0746,474.2237,474.5568,1900.0
2023-10-25 11:40:00,484.49,484.51,483.19,483.21,2179.0,474.645,474.6646,473.3714,473.391,2179.0
2023-10-25 11:50:00,483.56,483.82,481.99,482.06,2060.0,473.7339,473.9886,472.1958,472.2644,2060.0
2023-10-25 12:00:00,482.3,482.3,480.59,480.84,1235.0,472.4995,472.4995,470.8243,471.0692,1235.0
2023-10-25 12:10:00,480.33,480.71,480.01,480.21,1087.0,470.5695,470.9418,470.256,470.452,1087.0
2023-10-25 12:20:00,480.39,481.29,480.39,481.21,900.0,470.6283,471.51,470.6283,471.4317,900.0
2023-10-25 12:30:00,481.1,482.06,480.66,480.69,1500.0,471.3239,472.2644,470.8928,470.9222,1500.0
2023-10-25 12:40:00,480.56,480.56,479.03,479.24,1300.0,470.7949,470.7949,469.296,469.5017,1300.0
2023-10-25 12:50:00,478.9,478.97,478.54,478.54,800.0,469.1686,469.2372,468.8159,468.8159,800.0
2023-10-25 13:00:00,478.7,479.15,478.4,479.06,1104.0,468.9727,469.4135,468.6788,469.3253,1104.0
2023-10-25 13:10:00,478.66,479.56,478.66,479.45,1420.0,468.9335,469.8152,468.9335,469.7074,1420.0
2023-10-25 13:20:00,479.4,479.4,478.15,478.15,1000.0,469.6584,469.6584,468.4338,468.4338,1000.0
2023-10-25 13:30:00,478.27,478.27,477.0,477.71,1724.0,468.5514,468.5514,467.3072,468.0028,1724.0
2023-10-25 13:40:00,478.39,478.39,477.03,477.03,900.0,468.669,468.669,467.3366,467.3366,900.0
2023-10-25 13:50:00,477.02,477.52,476.7,477.52,1558.0,467.3268,467.8166,467.0133,467.8166,1558.0
2023-10-25 14:00:00,477.59,478.67,477.42,477.86,1405.0,467.8852,468.9433,467.7187,468.1497,1405.0
2023-10-25 14:10:00,478.48,478.72,477.93,478.35,1220.0,468.7571,468.9923,468.2183,468.6298,1220.0
2023-10-25 14:20:00,478.72,478.72,477.22,477.22,1053.0,468.9923,468.9923,467.5227,467.5227,1053.0
2023-10-25 14:30:00,477.55,477.75,477.2,477.75,1900.0,467.846,468.042,467.5031,468.042,1900.0
2023-10-25 14:40:00,477.58,477.58,476.85,476.85,1134.0,467.8754,467.8754,467.1603,467.1603,1134.0
2023-10-25 14:50:00,477.0,477.69,477.0,477.45,1200.0,467.3072,467.9832,467.3072,467.7481,1200.0
2023-10-25 15:00:00,477.73,478.32,477.4,478.32,1744.0,468.0224,468.6004,467.6991,468.6004,1744.0
2023-10-25 15:10:00,477.95,479.3,477.94,479.29,2000.0,468.2379,469.5605,468.2281,469.5507,2000.0
2023-10-25 15:20:00,479.27,480.33,479.23,480.33,5704.0,469.5311,470.5695,469.4919,470.5695,5704.0
2023-10-25 15:30:00,480.33,480.59,479.93,480.29,5118.0,470.5695,470.8243,470.1777,470.5304,5118.0
2023-10-25 15:40:00,480.32,480.75,479.75,480.56,13257.0,470.5597,470.981,470.0013,470.7949,13257.0
2023-10-25 15:50:00,480.62,480.62,478.88,479.63,20869.0,470.8536,470.8536,469.149,469.8838,20869.0
2023-10-26 09:30:00,478.35,481.66,477.81,481.03,3350.0,468.6298,471.8725,468.1007,471.2553,3350.0
2023-10-26 09:40:00,479.76,481.08,478.64,480.12,1833.0,470.0111,471.3043,468.9139,470.3638,1833.0
2023-10-26 09:50:00,480.53,481.88,480.52,481.28,2758.0,470.7655,472.088,470.7557,471.5002,2758.0
2023-10-26 10:00:00,480.64,482.66,480.13,481.85,7704.0,470.8732,472.8522,470.3736,472.0587,7704.0
2023-10-26 10:10:00,482.28,482.89,481.98,482.4,5681.0,472.4799,473.0775,472.186,472.5975,5681.0
2023-10-26 10:20:00,482.17,483.31,480.89,482.18,5245.0,472.3722,473.489,471.1182,472.3819,5245.0
2023-10-26 10:30:00,481.74,482.63,481.35,481.74,3806.0,471.9509,472.8228,471.5688,471.9509,3806.0
2023-10-26 10:40:00,481.93,484.41,481.35,484.41,5092.0,472.137,474.5666,471.5688,474.5666,5092.0
2023-10-26 10:50:00,484.99,486.89,484.64,486.75,3321.0,475.1348,476.9962,474.792,476.8591,3321.0
2023-10-26 11:00:00,486.61,487.49,485.9,486.09,3814.0,476.7219,477.584,476.0264,476.2125,3814.0
2023-10-26 11:10:00,485.52,485.52,483.74,484.1,4072.0,475.6541,475.6541,473.9103,474.2629,4072.0
2023-10-26 11:20:00,484.05,485.26,484.05,484.48,3022.0,474.214,475.3994,474.214,474.6352,3022.0
2023-10-26 11:30:00,484.98,485.22,484.47,484.85,1800.0,475.1251,475.3602,474.6254,474.9977,1800.0
2023-10-26 11:40:00,484.88,484.89,483.77,484.3,2200.0,475.0271,475.0369,473.9396,474.4589,2200.0
2023-10-26 11:50:00,483.86,483.86,482.81,483.48,2534.0,474.0278,474.0278,472.9991,473.6555,2534.0
2023-10-26 12:00:00,483.55,483.76,482.33,482.68,2125.0,473.7241,473.9298,472.5289,472.8718,2125.0
2023-10-26 12:10:00,482.73,482.85,480.66,480.97,2571.0,472.9208,473.0383,470.8928,471.1965,2571.0
2023-10-26 12:20:00,480.97,483.08,480.97,483.08,2369.0,471.1965,473.2637,471.1965,473.2637,2369.0
2023-10-26 12:30:00,483.06,483.77,482.88,482.93,1500.0,473.2441,473.9396,473.0677,473.1167,1500.0
2023-10-26 12:40:00,482.39,482.51,480.81,482.13,10220.0,472.5877,472.7052,471.0398,472.333,10220.0
2023-10-26 12:50:00,481.88,482.14,480.9,480.95,5467.0,472.088,472.3428,471.128,471.1769,5467.0
2023-10-26 13:00:00,481.0,482.79,480.96,482.59,3490.0,471.2259,472.9796,471.1867,472.7836,3490.0
2023-10-26 13:10:00,482.6,483.35,482.14,483.31,2888.0,472.7934,473.5282,472.3428,473.489,2888.0
2023-10-26 13:20:00,482.97,482.97,481.69,482.79,4856.0,473.1559,473.1559,471.9019,472.9796,4856.0
2023-10-26 13:30:00,482.52,482.99,481.76,482.94,1500.0,472.715,473.1755,471.9705,473.1265,1500.0
2023-10-26 13:40:00,482.71,483.86,482.7,483.86,2472.0,472.9012,474.0278,472.8914,474.0278,2472.0
2023-10-26 13:50:00,483.98,484.71,483.93,484.71,1100.0,474.1454,474.8605,474.0964,474.8605,1100.0
2023-10-26 14:00:00,484.89,484.9,484.16,484.45,3120.0,475.0369,475.0467,474.3217,474.6058,3120.0
2023-10-26 14:10:00,484.84,484.85,484.54,484.54,4456.0,474.9879,474.9977,474.694,474.694,4456.0
2023-10-26 14:20:00,484.67,484.67,483.6,484.52,4146.0,474.8214,474.8214,473.7731,474.6744,4146.0
2023-10-26 14:30:00,484.45,485.33,484.4,484.94,2145.0,474.6058,475.4679,474.5568,475.0859,2145.0
2023-10-26 14:40:00,484.55,485.9,484.54,485.9,1846.0,474.7038,476.0264,474.694,476.0264,1846.0
2023-10-26 14:50:00,485.87,486.38,485.45,486.38,1966.0,475.997,476.4966,475.5855,476.4966,1966.0
2023-10-26 15:00:00,486.38,487.51,486.32,486.32,2419.0,476.4966,477.6036,476.4378,476.4378,2419.0
2023-10-26 15:10:00,486.15,486.15,485.12,485.12,1529.0,476.2713,476.2713,475.2622,475.2622,1529.0
2023-10-26 15:20:00,484.92,484.92,484.28,484.28,1524.0,475.0663,475.0663,474.4393,474.4393,1524.0
2023-10-26 15:30:00,484.14,484.14,482.27,482.27,4541.0,474.3021,474.3021,472.4701,472.4701,4541.0
2023-10-26 15:40:00,482.1,482.46,481.72,482.27,7229.0,472.3036,472.6563,471.9313,472.4701,7229.0
2023-10-26 15:50:00,482.62,483.01,481.08,481.66,25149.0,472.813,473.1951,471.3043,471.8725,25149.0
2023-10-27 09:30:00,481.95,485.56,478.04,478.55,6044.0,472.1566,475.6933,468.3261,468.8257,6044.0
2023-10-27 09:40:00,478.22,481.88,477.16,479.62,5588.0,468.5024,472.088,467.464,469.874,5588.0
2023-10-27 09:50:00,478.75,483.4,478.54,483.35,3405.0,469.0216,473.5772,468.8159,473.5282,3405.0
2023-10-27 10:00:00,481.09,484.03,479.06,482.73,11059.0,471.3141,474.1944,469.3253,472.9208,11059.0
2023-10-27 10:10:00,483.49,483.49,480.87,481.56,6683.0,473.6653,473.6653,471.0986,471.7745,6683.0
2023-10-27 10:20:00,481.62,483.22,481.19,482.21,3610.0,471.8333,473.4008,471.4121,472.4113,3610.0
2023-10-27 10:30:00,482.15,483.42,481.81,481.81,2600.0,472.3526,473.5968,472.0195,472.0195,2600.0
2023-10-27 10:40:00,480.96,482.43,480.68,482.43,5179.0,471.1867,472.6269,470.9124,472.6269,5179.0
2023-10-27 10:50:00,482.43,483.03,482.0,482.76,7618.0,472.6269,473.2147,472.2056,472.9502,7618.0
2023-10-27 11:00:00,482.69,483.02,482.11,483.02,6533.0,472.8816,473.2049,472.3134,473.2049,6533.0
2023-10-27 11:10:00,482.71,483.41,482.17,482.5,3654.0,472.9012,473.587,472.3722,472.6954,3654.0
2023-10-27 11:20:00,482.52,483.07,482.18,482.74,3600.0,472.715,473.2539,472.3819,472.9306,3600.0
2023-10-27 11:30:00,482.85,482.85,482.0,482.63,4609.0,473.0383,473.0383,472.2056,472.8228,4609.0
2023-10-27 11:40:00,482.5,482.86,482.01,482.01,3424.0,472.6954,473.0481,472.2154,472.2154,3424.0
2023-10-27 11:50:00,482.38,482.38,481.95,482.15,1300.0,472.5779,472.5779,472.1566,472.3526,1300.0
2023-10-27 12:00:00,482.31,482.45,482.12,482.43,2799.0,472.5093,472.6465,472.3232,472.6269,2799.0
2023-10-27 12:10:00,482.78,482.78,481.2,481.27,6899.0,472.9698,472.9698,471.4219,471.4904,6899.0
2023-10-27 12:20:00,481.29,481.29,480.26,480.88,4728.0,471.51,471.51,470.501,471.1084,4728.0
2023-10-27 12:30:00,481.06,481.52,480.55,481.44,2000.0,471.2847,471.7354,470.7851,471.657,2000.0
2023-10-27 12:40:00,481.43,481.43,480.81,480.81,1303.0,471.6472,471.6472,471.0398,471.0398,1303.0
2023-10-27 12:50:00,480.66,480.92,480.26,480.92,2421.0,470.8928,471.1476,470.501,471.1476,2421.0
2023-10-27 13:00:00,480.47,480.47,479.13,479.45,5736.0,470.7067,470.7067,469.3939,469.7074,5736.0
2023-10-27 13:10:00,479.25,479.26,478.03,478.66,5500.0,469.5115,469.5213,468.3163,468.9335,5500.0
2023-10-27 13:20:00,478.5,479.0,477.77,477.77,2317.0,468.7767,469.2666,468.0616,468.0616,2317.0
2023-10-27 13:30:00,476.95,477.07,476.18,476.19,500.0,467.2582,467.3758,466.5039,466.5137,500.0
2023-10-27 13:40:00,475.64,476.18,475.36,475.36,1226.0,465.9748,466.5039,465.7005,465.7005,1226.0
2023-10-27 13:50:00,475.93,475.93,474.73,475.21,600.0,466.259,466.259,465.0833,465.5536,600.0
2023-10-27 14:00:00,475.39,475.39,474.72,475.16,1380.0,465.7299,465.7299,465.0735,465.5046,1380.0
2023-10-27 14:10:00,475.35,476.47,475.34,476.25,2421.0,465.6907,466.788,465.6809,466.5724,2421.0
2023-10-27 14:20:00,475.52,476.05,475.23,475.95,2478.0,465.8573,466.3765,465.5732,466.2785,2478.0
2023-10-27 14:30:00,474.79,477.52,474.74,476.83,2300.0,465.1421,467.8166,465.0931,467.1407,2300.0
2023-10-27 14:40:00,476.15,477.0,475.92,475.94,4271.0,466.4745,467.3072,466.2492,466.2687,4271.0
2023-10-27 14:50:00,476.3,476.3,474.57,474.62,1023.0,466.6214,466.6214,464.9266,464.9756,1023.0
2023-10-27 15:00:00,475.15,475.59,475.15,475.34,1700.0,465.4948,465.9259,465.4948,465.6809,1700.0
2023-10-27 15:10:00,475.04,475.61,474.8,475.1,4484.0,465.387,465.9455,465.1519,465.4458,4484.0
2023-10-27 15:20:00,475.06,477.31,475.03,477.31,6481.0,465.4066,467.6109,465.3772,467.6109,6481.0
2023-10-27 15:30:00,477.31,477.69,474.94,474.98,5088.0,467.6109,467.9832,465.2891,465.3283,5088.0
2023-10-27 15:40:00,474.79,475.87,474.79,475.49,11114.0,465.1421,466.2002,465.1421,465.8279,11114.0
2023-10-27 15:50:00,475.51,476.63,475.36,476.13,23045.0,465.8475,466.9447,465.7005,466.4549,23045.0
2023-10-30 09:30:00,479.78,482.32,478.31,479.43,10649.0,470.0307,472.5191,468.5906,469.6878,10649.0
2023-10-30 09:40:00,479.4,479.4,477.32,478.25,14075.0,469.6584,469.6584,467.6207,468.5318,14075.0
2023-10-30 09:50:00,478.12,478.44,475.38,475.55,8052.0,468.4045,468.7179,465.7201,465.8867,8052.0
2023-10-30 10:00:00,475.56,476.37,474.69,475.06,7124.0,465.8965,466.69,465.0441,465.4066,7124.0
2023-10-30 10:10:00,475.32,476.69,474.56,474.98,7487.0,465.6613,467.0035,464.9168,465.3283,7487.0
2023-10-30 10:20:00,475.51,476.04,474.82,475.54,13829.0,465.8475,466.3667,465.1715,465.8769,13829.0
2023-10-30 10:30:00,475.41,476.12,475.25,475.65,3255.0,465.7495,466.4451,465.5928,465.9846,3255.0
2023-10-30 10:40:00,474.79,475.61,474.41,475.51,11480.0,465.1421,465.9455,464.7698,465.8475,11480.0
2023-10-30 10:50:00,475.64,476.6,475.22,475.45,4358.0,465.9748,466.9153,465.5634,465.7887,4358.0
2023-10-30 11:00:00,475.54,477.37,475.17,477.09,3536.0,465.8769,467.6697,465.5144,467.3954,3536.0
2023-10-30 11:10:00,477.03,478.74,476.22,478.59,11864.0,467.3366,469.0119,466.5431,468.8649,11864.0
2023-10-30 11:20:00,478.41,478.58,476.9,477.36,2613.0,468.6886,468.8551,467.2092,467.6599,2613.0
2023-10-30 11:30:00,478.41,479.61,478.41,479.25,1395.0,468.6886,469.8642,468.6886,469.5115,1395.0
2023-10-30 11:40:00,479.29,479.78,478.59,478.59,3579.0,469.5507,470.0307,468.8649,468.8649,3579.0
2023-10-30 11:50:00,479.2,480.7,479.2,480.37,3441.0,469.4625,470.932,469.4625,470.6087,3441.0
2023-10-30 12:00:00,479.64,480.12,479.14,479.51,2446.0,469.8936,470.3638,469.4037,469.7662,2446.0
2023-10-30 12:10:00,479.34,479.39,478.54,478.88,2704.0,469.5997,469.6486,468.8159,469.149,2704.0
2023-10-30 12:20:00,478.88,479.99,478.34,479.9,4092.0,469.149,470.2365,468.62,470.1483,4092.0
2023-10-30 12:30:00,479.71,480.12,477.48,477.49,6800.0,469.9621,470.3638,467.7775,467.7873,6800.0
2023-10-30 12:40:00,477.41,477.41,476.54,477.38,1907.0,467.7089,467.7089,466.8566,467.6795,1907.0
2023-10-30 12:50:00,477.3,477.51,476.9,477.2,2139.0,467.6011,467.8068,467.2092,467.5031,2139.0
2023-10-30 13:00:00,477.33,478.3,476.71,478.28,2700.0,467.6305,468.5808,467.0231,468.5612,2700.0
2023-10-30 13:10:00,478.35,478.35,477.15,477.38,5050.0,468.6298,468.6298,467.4542,467.6795,5050.0
2023-10-30 13:20:00,477.5,480.14,477.46,480.14,2995.0,467.797,470.3834,467.7579,470.3834,2995.0
2023-10-30 13:30:00,479.78,480.42,479.46,479.96,1322.0,470.0307,470.6577,469.7172,470.2071,1322.0
2023-10-30 13:40:00,479.66,480.12,479.49,480.12,1551.0,469.9132,470.3638,469.7466,470.3638,1551.0
2023-10-30 13:50:00,480.38,480.9,480.11,480.9,1000.0,470.6185,471.128,470.354,471.128,1000.0
2023-10-30 14:00:00,480.74,481.38,480.52,480.68,2700.0,470.9712,471.5982,470.7557,470.9124,2700.0
2023-10-30 14:10:00,481.14,481.64,480.59,480.79,1956.0,471.3631,471.8529,470.8243,471.0202,1956.0
2023-10-30 14:20:00,480.93,481.22,480.82,481.12,1071.0,471.1574,471.4415,471.0496,471.3435,1071.0
2023-10-30 14:30:00,481.04,483.04,481.03,482.43,4260.0,471.2651,473.2245,471.2553,472.6269,4260.0
2023-10-30 14:40:00,482.48,483.25,482.21,483.25,1600.0,472.6759,473.4302,472.4113,473.4302,1600.0
2023-10-30 14:50:00,482.9,482.9,481.39,481.41,2433.0,473.0873,473.0873,471.608,471.6276,2433.0
2023-10-30 15:00:00,481.67,483.02,481.67,482.44,4678.0,471.8823,473.2049,471.8823,472.6367,4678.0
2023-10-30 15:10:00,482.48,483.14,482.41,483.14,1827.0,472.6759,473.3224,472.6073,473.3224,1827.0
2023-10-30 15:20:00,483.5,483.79,483.07,483.08,6375.0,473.6751,473.9592,473.2539,473.2637,6375.0
2023-10-30 15:30:00,482.89,483.21,482.4,482.4,5457.0,473.0775,473.391,472.5975,472.5975,5457.0
2023-10-30 15:40:00,482.4,482.4,481.83,482.06,7839.0,472.5975,472.5975,472.0391,472.2644,7839.0
2023-10-30 15:50:00,482.15,482.19,481.34,482.1,18184.0,472.3526,472.3917,471.559,472.3036,18184.0
2023-10-31 09:30:00,473.0,474.39,469.08,469.98,22415.0,463.3885,464.7502,459.5481,460.4299,22415.0
2023-10-31 09:40:00,469.98,471.42,466.23,470.02,13422.0,460.4299,461.8406,456.7561,460.469,13422.0
2023-10-31 09:50:00,470.75,473.4,469.9,470.47,6954.0,461.1842,463.7804,460.3515,460.9099,6954.0
2023-10-31 10:00:00,469.65,469.65,467.1,467.43,10047.0,460.1066,460.1066,457.6084,457.9317,10047.0
2023-10-31 10:10:00,468.3,470.25,467.42,467.67,9485.0,458.784,460.6944,457.9219,458.1668,9485.0
2023-10-31 10:20:00,467.36,471.07,466.25,470.64,4328.0,457.8631,461.4977,456.7757,461.0764,4328.0
2023-10-31 10:30:00,471.72,471.72,468.24,468.25,5069.0,462.1345,462.1345,458.7252,458.735,5069.0
2023-10-31 10:40:00,468.25,469.73,468.0,468.79,7186.0,458.735,460.1849,458.4901,459.264,7186.0
2023-10-31 10:50:00,469.43,470.72,468.92,470.34,5576.0,459.891,461.1548,459.3914,460.7825,5576.0
2023-10-31 11:00:00,470.31,470.8,469.33,469.33,3337.0,460.7532,461.2332,459.7931,459.7931,3337.0
2023-10-31 11:10:00,469.12,469.12,468.27,469.12,3796.0,459.5873,459.5873,458.7546,459.5873,3796.0
2023-10-31 11:20:00,469.21,473.08,469.21,473.08,13041.0,459.6755,463.4669,459.6755,463.4669,13041.0
2023-10-31 11:30:00,472.41,472.73,471.3,472.66,5421.0,462.8105,463.124,461.723,463.0554,5421.0
2023-10-31 11:40:00,472.36,474.6,472.36,474.54,3300.0,462.7615,464.956,462.7615,464.8972,3300.0
2023-10-31 11:50:00,474.28,476.25,473.77,475.06,6727.0,464.6425,466.5724,464.1428,465.4066,6727.0
2023-10-31 12:00:00,475.48,475.48,472.56,472.56,4223.0,465.8181,465.8181,462.9574,462.9574,4223.0
2023-10-31 12:10:00,472.47,472.65,470.5,470.61,6781.0,462.8693,463.0456,460.9393,461.0471,6781.0
2023-10-31 12:20:00,470.63,470.63,468.7,469.25,2016.0,461.0666,461.0666,459.1759,459.7147,2016.0
2023-10-31 12:30:00,469.83,471.71,468.83,471.59,4744.0,460.2829,462.1247,459.3032,462.0071,4744.0
2023-10-31 12:40:00,471.64,472.04,471.64,471.89,900.0,462.0561,462.448,462.0561,462.301,900.0
2023-10-31 12:50:00,471.91,471.94,471.04,471.06,2603.0,462.3206,462.35,461.4683,461.4879,2603.0
2023-10-31 13:00:00,470.68,470.85,470.34,470.84,1002.0,461.1156,461.2822,460.7825,461.2724,1002.0
2023-10-31 13:10:00,470.51,470.94,469.93,470.7,1624.0,460.9491,461.3704,460.3809,461.1352,1624.0
2023-10-31 13:20:00,471.09,472.3,470.61,472.09,3000.0,461.5173,462.7027,461.0471,462.497,3000.0
2023-10-31 13:30:00,472.63,473.77,472.21,473.52,4209.0,463.026,464.1428,462.6145,463.8979,4209.0
2023-10-31 13:40:00,473.36,475.01,473.36,474.22,1600.0,463.7412,465.3576,463.7412,464.5837,1600.0
2023-10-31 13:50:00,474.1,474.73,473.8,474.73,3300.0,464.4661,465.0833,464.1722,465.0833,3300.0
2023-10-31 14:00:00,475.08,476.53,475.01,475.13,6837.0,465.4262,466.8468,465.3576,465.4752,6837.0
2023-10-31 14:10:00,474.77,474.83,473.21,473.63,2901.0,465.1225,465.1813,463.5942,464.0057,2901.0
2023-10-31 14:20:00,472.85,472.9,471.79,472.03,14207.0,463.2415,463.2905,462.2031,462.4382,14207.0
2023-10-31 14:30:00,472.29,473.29,472.04,472.18,7072.0,462.6929,463.6726,462.448,462.5852,7072.0
2023-10-31 14:40:00,472.09,474.34,472.08,474.34,16415.0,462.497,464.7013,462.4872,464.7013,16415.0
2023-10-31 14:50:00,474.42,475.23,473.96,474.28,2716.0,464.7796,465.5732,464.329,464.6425,2716.0
2023-10-31 15:00:00,474.74,475.12,474.35,474.63,2229.0,465.0931,465.4654,464.7111,464.9854,2229.0
2023-10-31 15:10:00,474.55,474.55,473.64,474.19,1900.0,464.907,464.907,464.0155,464.5543,1900.0
2023-10-31 15:20:00,474.01,474.5,473.23,474.42,3594.0,464.378,464.858,463.6138,464.7796,3594.0
2023-10-31 15:30:00,474.08,474.51,472.29,472.29,9396.0,464.4465,464.8678,462.6929,462.6929,9396.0
2023-10-31 15:40:00,472.26,472.74,471.18,471.64,15540.0,462.6635,463.1338,461.6055,462.0561,15540.0
2023-10-31 15:50:00,471.29,471.95,470.4,471.18,38008.0,461.7132,462.3598,460.8413,461.6055,38008.0
2023-11-01 09:30:00,468.35,469.88,458.99,464.15,10138.0,458.833,460.3319,449.6632,454.7183,10138.0
2023-11-01 09:40:00,464.74,469.33,464.74,469.2,4698.0,455.2963,459.7931,455.2963,459.6657,4698.0
2023-11-01 09:50:00,470.74,473.34,470.74,471.16,7513.0,461.1744,463.7216,461.1744,461.5859,7513.0
2023-11-01 10:00:00,471.93,475.55,470.0,475.49,8249.0,462.3402,465.8867,460.4495,465.8279,8249.0
2023-11-01 10:10:00,474.47,474.93,474.2,474.93,3159.0,464.8286,465.2793,464.5641,465.2793,3159.0
2023-11-01 10:20:00,474.95,477.69,474.95,477.64,2179.0,465.2989,467.9832,465.2989,467.9342,2179.0
2023-11-01 10:30:00,477.8,478.3,476.61,477.01,2813.0,468.091,468.5808,466.9251,467.317,2813.0
2023-11-01 10:40:00,477.29,480.01,477.29,477.93,5223.0,467.5913,470.256,467.5913,468.2183,5223.0
2023-11-01 10:50:00,477.9,478.45,477.14,478.19,5560.0,468.1889,468.7277,467.4444,468.473,5560.0
2023-11-01 11:00:00,478.42,480.14,478.2,480.14,4554.0,468.6984,470.3834,468.4828,470.3834,4554.0
2023-11-01 11:10:00,480.62,480.62,477.22,477.59,6998.0,470.8536,470.8536,467.5227,467.8852,6998.0
2023-11-01 11:20:00,476.03,478.46,476.03,477.28,6953.0,466.3569,468.7375,466.3569,467.5815,6953.0
2023-11-01 11:30:00,477.17,477.77,476.6,477.77,2198.0,467.4738,468.0616,466.9153,468.0616,2198.0
2023-11-01 11:40:00,477.47,478.36,475.91,476.36,9437.0,467.7677,468.6396,466.2394,466.6802,9437.0
2023-11-01 11:50:00,476.2,476.2,474.55,474.58,3395.0,466.5235,466.5235,464.907,464.9364,3395.0
2023-11-01 12:00:00,474.99,475.51,473.62,473.64,4483.0,465.3381,465.8475,463.9959,464.0155,4483.0
2023-11-01 12:10:00,473.04,473.9,472.23,473.48,3899.0,463.4277,464.2702,462.6341,463.8587,3899.0
2023-11-01 12:20:00,473.04,473.66,472.66,473.59,5716.0,463.4277,464.0351,463.0554,463.9665,5716.0
2023-11-01 12:30:00,472.93,473.91,472.92,473.41,2700.0,463.3199,464.28,463.3101,463.7902,2700.0
2023-11-01 12:40:00,472.53,473.05,471.82,472.41,1800.0,462.928,463.4375,462.2325,462.8105,1800.0
2023-11-01 12:50:00,472.43,473.21,472.43,472.53,3227.0,462.8301,463.5942,462.8301,462.928,3227.0
2023-11-01 13:00:00,472.5,473.4,472.43,473.1,2751.0,462.8987,463.7804,462.8301,463.4865,2751.0
2023-11-01 13:10:00,472.71,473.54,472.45,472.45,4439.0,463.1044,463.9175,462.8497,462.8497,4439.0
2023-11-01 13:20:00,472.79,472.79,471.93,472.45,5161.0,463.1828,463.1828,462.3402,462.8497,5161.0
2023-11-01 13:30:00,472.4,472.75,470.48,470.55,8492.0,462.8007,463.1436,460.9197,460.9883,8492.0
2023-11-01 13:40:00,470.18,471.1,469.95,470.93,5950.0,460.6258,461.5271,460.4005,461.3606,5950.0
2023-11-01 13:50:00,471.32,471.96,471.15,471.19,5432.0,461.7426,462.3696,461.5761,461.6153,5432.0
2023-11-01 14:00:00,470.92,471.78,469.78,469.98,3872.0,461.3508,462.1933,460.2339,460.4299,3872.0
2023-11-01 14:10:00,469.99,470.27,468.32,468.93,4877.0,460.4397,460.714,458.8036,459.4012,4877.0
2023-11-01 14:20:00,468.97,469.55,468.83,468.83,2641.0,459.4404,460.0086,459.3032,459.3032,2641.0
2023-11-01 14:30:00,469.05,471.1,468.88,469.09,7991.0,459.5188,461.5271,459.3522,459.5579,7991.0
2023-11-01 14:40:00,468.82,468.82,466.87,468.53,5139.0,459.2934,459.2934,457.3831,459.0093,5139.0
2023-11-01 14:50:00,468.83,470.87,468.66,470.54,4366.0,459.3032,461.3018,459.1367,460.9785,4366.0
2023-11-01 15:00:00,470.73,472.82,469.52,470.99,14223.0,461.1646,463.2121,459.9792,461.4193,14223.0
2023-11-01 15:10:00,471.09,472.36,470.31,471.95,5261.0,461.5173,462.7615,460.7532,462.3598,5261.0
2023-11-01 15:20:00,472.19,473.17,471.61,472.48,7970.0,462.5949,463.555,462.0267,462.8791,7970.0
2023-11-01 15:30:00,471.93,473.07,471.61,472.1,17839.0,462.3402,463.4571,462.0267,462.5068,17839.0
2023-11-01 15:40:00,472.1,473.28,471.83,472.36,17401.0,462.5068,463.6628,462.2423,462.7615,17401.0
2023-11-01 15:50:00,472.49,473.17,471.68,471.85,70838.0,462.8889,463.555,462.0953,462.2619,70838.0
2023-11-02 09:30:00,480.19,484.4,477.87,477.87,18444.0,470.4324,474.5568,468.1595,468.1595,18444.0
2023-11-02 09:40:00,477.34,482.61,475.9,480.75,11390.0,467.6403,472.8032,466.2296,470.981,11390.0
2023-11-02 09:50:00,480.23,481.48,479.15,479.15,8547.0,470.4716,471.6962,469.4135,469.4135,8547.0
2023-11-02 10:00:00,479.66,481.13,478.55,480.49,7743.0,469.9132,471.3533,468.8257,470.7263,7743.0
2023-11-02 10:10:00,479.88,481.08,478.48,479.43,8028.0,470.1287,471.3043,468.7571,469.6878,8028.0
2023-11-02 10:20:00,479.74,482.45,478.64,481.66,9686.0,469.9915,472.6465,468.9139,471.8725,9686.0
2023-11-02 10:30:00,481.35,483.01,480.54,482.99,8305.0,471.5688,473.1951,470.7753,473.1755,8305.0
2023-11-02 10:40:00,482.97,484.59,482.42,482.48,13781.0,473.1559,474.743,472.6171,472.6759,13781.0
2023-11-02 10:50:00,483.22,485.66,482.19,485.0,8926.0,473.4008,475.7912,472.3917,475.1446,8926.0
2023-11-02 11:00:00,483.52,486.55,483.5,486.55,5435.0,473.6947,476.6632,473.6751,476.6632,5435.0
2023-11-02 11:10:00,486.77,486.77,484.31,485.14,4944.0,476.8787,476.8787,474.4687,475.2818,4944.0
2023-11-02 11:20:00,485.45,485.48,483.39,484.66,6732.0,475.5855,475.6149,473.5674,474.8116,6732.0
2023-11-02 11:30:00,484.65,485.88,484.17,484.77,3753.0,474.8018,476.0068,474.3315,474.9193,3753.0
2023-11-02 11:40:00,484.75,486.35,484.39,486.06,5272.0,474.8997,476.4672,474.547,476.1831,5272.0
2023-11-02 11:50:00,485.82,486.67,485.61,485.94,3678.0,475.948,476.7807,475.7423,476.0655,3678.0
2023-11-02 12:00:00,485.98,486.89,483.77,483.77,4398.0,476.1047,476.9962,473.9396,473.9396,4398.0
2023-11-02 12:10:00,483.98,485.55,483.65,484.43,2944.0,474.1454,475.6835,473.8221,474.5862,2944.0
2023-11-02 12:20:00,484.17,484.64,483.34,483.95,3788.0,474.3315,474.792,473.5184,474.116,3788.0
2023-11-02 12:30:00,483.71,484.45,483.07,484.45,2378.0,473.8809,474.6058,473.2539,474.6058,2378.0
2023-11-02 12:40:00,484.44,484.69,484.11,484.12,1691.0,474.596,474.8409,474.2727,474.2825,1691.0
2023-11-02 12:50:00,483.94,484.35,483.12,483.32,8063.0,474.1062,474.5079,473.3028,473.4988,8063.0
2023-11-02 13:00:00,483.09,483.83,481.98,483.83,5360.0,473.2735,473.9984,472.186,473.9984,5360.0
2023-11-02 13:10:00,483.59,485.11,483.38,484.2,4172.0,473.7633,475.2524,473.5576,474.3609,4172.0
2023-11-02 13:20:00,484.38,484.38,484.08,484.23,1221.0,474.5372,474.5372,474.2433,474.3903,1221.0
2023-11-02 13:30:00,484.3,485.25,484.3,484.56,2109.0,474.4589,475.3896,474.4589,474.7136,2109.0
2023-11-02 13:40:00,484.22,484.76,483.91,484.54,1895.0,474.3805,474.9095,474.0768,474.694,1895.0
2023-11-02 13:50:00,484.37,485.18,484.35,485.1,1204.0,474.5274,475.321,474.5079,475.2426,1204.0
2023-11-02 14:00:00,484.46,484.85,483.99,484.78,2875.0,474.6156,474.9977,474.1552,474.9291,2875.0
2023-11-02 14:10:00,484.6,484.89,484.11,484.89,1832.0,474.7528,475.0369,474.2727,475.0369,1832.0
2023-11-02 14:20:00,485.38,485.73,484.72,485.66,3541.0,475.5169,475.8598,474.8703,475.7912,3541.0
2023-11-02 14:30:00,485.13,485.55,484.94,485.55,1220.0,475.272,475.6835,475.0859,475.6835,1220.0
2023-11-02 14:40:00,485.04,485.47,484.86,484.99,2691.0,475.1838,475.6051,475.0075,475.1348,2691.0
2023-11-02 14:50:00,484.97,485.73,484.54,485.73,7064.0,475.1153,475.8598,474.694,475.8598,7064.0
2023-11-02 15:00:00,485.91,486.13,485.0,485.49,5394.0,476.0362,476.2517,475.1446,475.6247,5394.0
2023-11-02 15:10:00,485.27,485.73,485.22,485.27,2698.0,475.4092,475.8598,475.3602,475.4092,2698.0
2023-11-02 15:20:00,485.14,485.39,484.93,484.93,2680.0,475.2818,475.5267,475.0761,475.0761,2680.0
2023-11-02 15:30:00,484.83,485.41,484.4,484.6,4217.0,474.9781,475.5463,474.5568,474.7528,4217.0
2023-11-02 15:40:00,484.45,485.95,484.45,485.49,9423.0,474.6058,476.0753,474.6058,475.6247,9423.0
2023-11-02 15:50:00,485.49,487.03,485.21,487.02,46634.0,475.6247,477.1334,475.3504,477.1236,46634.0
2023-11-03 09:30:00,484.92,491.22,484.92,490.66,15495.0,475.0663,481.2383,475.0663,480.6896,15495.0
2023-11-03 09:40:00,491.17,492.84,490.55,492.0,1619.0,481.1893,482.8253,480.5819,482.0024,1619.0
2023-11-03 09:50:00,491.31,494.6,491.3,494.31,1640.0,481.3264,484.5496,481.3166,484.2655,1640.0
2023-11-03 10:00:00,495.75,497.98,495.39,495.88,2923.0,485.6762,487.8609,485.3235,485.8036,2923.0
2023-11-03 10:10:00,495.57,497.19,495.07,496.33,2422.0,485.4999,487.0869,485.01,486.2444,2422.0
2023-11-03 10:20:00,496.15,496.15,492.18,493.82,1861.0,486.0681,486.0681,482.1787,483.7854,1861.0
2023-11-03 10:30:00,494.04,494.04,493.12,493.84,750.0,484.001,484.001,483.0996,483.805,750.0
2023-11-03 10:40:00,493.77,495.28,493.32,494.89,2828.0,483.7364,485.2158,483.2956,484.8337,2828.0
2023-11-03 10:50:00,495.13,495.14,493.34,495.14,3127.0,485.0688,485.0786,483.3152,485.0786,3127.0
2023-11-03 11:00:00,495.18,495.66,494.63,495.58,2566.0,485.1178,485.588,484.579,485.5097,2566.0
2023-11-03 11:10:00,496.05,496.5,495.99,496.28,2063.0,485.9701,486.411,485.9113,486.1954,2063.0
2023-11-03 11:20:00,495.77,496.88,495.29,496.35,3154.0,485.6958,486.7832,485.2256,486.264,3154.0
2023-11-03 11:30:00,496.82,497.03,496.32,496.32,2200.0,486.7245,486.9302,486.2346,486.2346,2200.0
2023-11-03 11:40:00,496.56,497.72,496.5,497.44,2400.0,486.4697,487.6062,486.411,487.3319,2400.0
2023-11-03 11:50:00,497.79,497.8,496.17,496.17,2600.0,487.6747,487.6845,486.0877,486.0877,2600.0
2023-11-03 12:00:00,496.79,497.3,496.36,497.3,2400.0,486.6951,487.1947,486.2738,487.1947,2400.0
2023-11-03 12:10:00,497.48,497.74,497.13,497.39,1392.0,487.371,487.6258,487.0282,487.2829,1392.0
2023-11-03 12:20:00,497.77,498.28,497.45,497.85,2100.0,487.6552,488.1548,487.3417,487.7335,2100.0
2023-11-03 12:30:00,497.73,497.74,496.92,497.36,3240.0,487.616,487.6258,486.8224,487.2535,3240.0
2023-11-03 12:40:00,497.31,498.01,497.1,497.88,2007.0,487.2045,487.8903,486.9988,487.7629,2007.0
2023-11-03 12:50:00,497.64,498.76,497.64,498.76,900.0,487.5278,488.625,487.5278,488.625,900.0
2023-11-03 13:00:00,498.8,498.8,497.58,497.58,1621.0,488.6642,488.6642,487.469,487.469,1621.0
2023-11-03 13:10:00,497.65,497.77,496.98,497.77,834.0,487.5376,487.6552,486.8812,487.6552,834.0
2023-11-03 13:20:00,497.63,498.05,497.41,497.61,1000.0,487.518,487.9295,487.3025,487.4984,1000.0
2023-11-03 13:30:00,497.36,497.36,497.18,497.22,300.0,487.2535,487.2535,487.0771,487.1163,300.0
2023-11-03 13:40:00,497.35,497.52,497.13,497.13,335.0,487.2437,487.4102,487.0282,487.0282,335.0
2023-11-03 13:50:00,497.33,497.5,496.59,496.85,1251.0,487.2241,487.3906,486.4991,486.7539,1251.0
2023-11-03 14:00:00,496.52,497.02,496.32,496.34,3557.0,486.4306,486.9204,486.2346,486.2542,3557.0
2023-11-03 14:10:00,496.45,497.07,495.74,495.74,1973.0,486.362,486.9694,485.6664,485.6664,1973.0
2023-11-03 14:20:00,496.09,496.5,495.7,496.11,2338.0,486.0093,486.411,485.6272,486.0289,2338.0
2023-11-03 14:30:00,495.73,495.73,494.4,495.26,2619.0,485.6566,485.6566,484.3536,485.1962,2619.0
2023-11-03 14:40:00,496.06,496.13,495.02,495.37,5340.0,485.9799,486.0485,484.961,485.3039,5340.0
2023-11-03 14:50:00,495.41,496.13,495.4,495.59,1000.0,485.3431,486.0485,485.3333,485.5195,1000.0
2023-11-03 15:00:00,496.23,496.48,495.5,495.69,2732.0,486.1464,486.3914,485.4313,485.6174,2732.0
2023-11-03 15:10:00,495.64,495.74,494.68,494.69,2336.0,485.5684,485.6664,484.6279,484.6377,2336.0
2023-11-03 15:20:00,494.52,495.05,494.43,494.91,3000.0,484.4712,484.9904,484.383,484.8533,3000.0
2023-11-03 15:30:00,494.73,494.73,493.81,494.31,1993.0,484.6769,484.6769,483.7756,484.2655,1993.0
2023-11-03 15:40:00,494.58,495.45,494.4,495.19,7897.0,484.53,485.3823,484.3536,485.1276,7897.0
2023-11-03 15:50:00,495.44,497.96,495.06,497.64,38388.0,485.3725,487.8413,485.0002,487.5278,38388.0
2023-11-06 09:30:00,498.43,500.14,497.77,497.78,7862.0,488.3017,489.977,487.6552,487.665,7862.0
2023-11-06 09:40:00,498.19,498.56,495.26,495.27,2702.0,488.0666,488.4291,485.1962,485.206,2702.0
2023-11-06 09:50:00,495.93,497.13,495.86,496.82,3521.0,485.8525,487.0282,485.784,486.7245,3521.0
2023-11-06 10:00:00,496.68,496.68,495.09,495.09,1111.0,486.5873,486.5873,485.0296,485.0296,1111.0
2023-11-06 10:10:00,494.92,496.81,494.91,496.58,7656.0,484.8631,486.7147,484.8533,486.4893,7656.0
2023-11-06 10:20:00,496.58,496.84,495.38,496.73,6088.0,486.4893,486.7441,485.3137,486.6363,6088.0
2023-11-06 10:30:00,497.0,497.46,496.69,497.46,2163.0,486.9008,487.3515,486.5971,487.3515,2163.0
2023-11-06 10:40:00,498.13,498.92,497.29,498.82,3101.0,488.0078,488.7818,487.1849,488.6838,3101.0
2023-11-06 10:50:00,498.29,499.0,498.25,498.59,3591.0,488.1646,488.8602,488.1254,488.4585,3591.0
2023-11-06 11:00:00,499.03,499.03,497.48,497.54,2146.0,488.8896,488.8896,487.371,487.4298,2146.0
2023-11-06 11:10:00,497.2,498.97,497.13,498.01,1627.0,487.0967,488.8308,487.0282,487.8903,1627.0
2023-11-06 11:20:00,498.34,498.34,497.48,497.51,914.0,488.2136,488.2136,487.371,487.4004,914.0
2023-11-06 11:30:00,497.52,497.58,496.94,497.58,1222.0,487.4102,487.469,486.842,487.469,1222.0
2023-11-06 11:40:00,497.45,497.72,496.6,496.61,1744.0,487.3417,487.6062,486.5089,486.5187,1744.0
2023-11-06 11:50:00,496.52,496.52,495.21,495.22,630.0,486.4306,486.4306,485.1472,485.157,630.0
2023-11-06 12:00:00,495.56,495.56,494.15,494.16,1200.0,485.4901,485.4901,484.1087,484.1185,1200.0
2023-11-06 12:10:00,494.47,494.66,494.24,494.24,639.0,484.4222,484.6084,484.1969,484.1969,639.0
2023-11-06 12:20:00,494.49,494.51,493.83,493.84,2114.0,484.4418,484.4614,483.7952,483.805,2114.0
2023-11-06 12:30:00,493.8,494.29,493.8,494.08,8770.0,483.7658,484.2459,483.7658,484.0401,8770.0
2023-11-06 12:40:00,493.6,494.46,493.44,494.46,1636.0,483.5699,484.4124,483.4131,484.4124,1636.0
2023-11-06 12:50:00,493.93,493.93,493.84,493.84,300.0,483.8932,483.8932,483.805,483.805,300.0
2023-11-06 13:00:00,494.28,496.16,494.28,495.03,4400.0,484.2361,486.0779,484.2361,484.9708,4400.0
2023-11-06 13:10:00,494.64,495.14,494.64,494.98,500.0,484.5888,485.0786,484.5888,484.9218,500.0
2023-11-06 13:20:00,494.76,494.76,493.81,494.03,2400.0,484.7063,484.7063,483.7756,483.9912,2400.0
2023-11-06 13:30:00,493.77,495.27,493.36,495.27,4310.0,483.7364,485.206,483.3348,485.206,4310.0
2023-11-06 13:40:00,495.73,495.84,495.46,495.47,508.0,485.6566,485.7644,485.3921,485.4019,508.0
2023-11-06 13:50:00,495.02,495.02,494.51,494.81,1600.0,484.961,484.961,484.4614,484.7553,1600.0
2023-11-06 14:00:00,494.81,494.82,493.8,493.8,800.0,484.7553,484.7651,483.7658,483.7658,800.0
2023-11-06 14:10:00,493.99,494.04,493.42,493.42,1000.0,483.952,484.001,483.3935,483.3935,1000.0
2023-11-06 14:20:00,493.12,493.51,493.12,493.47,700.0,483.0996,483.4817,483.0996,483.4425,700.0
2023-11-06 14:30:00,493.97,494.56,493.96,494.22,900.0,483.9324,484.5104,483.9226,484.1773,900.0
2023-11-06 14:40:00,494.31,495.22,494.31,494.94,3374.0,484.2655,485.157,484.2655,484.8827,3374.0
2023-11-06 14:50:00,494.58,495.38,494.53,495.15,4116.0,484.53,485.3137,484.481,485.0884,4116.0
2023-11-06 15:00:00,495.44,496.19,495.3,496.01,1407.0,485.3725,486.1073,485.2353,485.9309,1407.0
2023-11-06 15:10:00,496.28,496.51,495.65,495.65,1502.0,486.1954,486.4208,485.5782,485.5782,1502.0
2023-11-06 15:20:00,495.65,496.58,495.62,496.5,4451.0,485.5782,486.4893,485.5488,486.411,4451.0
2023-11-06 15:30:00,497.03,497.04,496.27,496.35,6954.0,486.9302,486.94,486.1856,486.264,6954.0
2023-11-06 15:40:00,496.31,497.49,496.06,496.59,6667.0,486.2248,487.3808,485.9799,486.4991,6667.0
2023-11-06 15:50:00,496.49,497.18,495.8,496.94,28719.0,486.4012,487.0771,485.7252,486.842,28719.0
2023-11-07 09:30:00,499.81,499.81,495.94,497.17,4998.0,489.6537,489.6537,485.8623,487.0673,4998.0
2023-11-07 09:40:00,497.06,498.87,497.06,498.84,2059.0,486.9596,488.7328,486.9596,488.7034,2059.0
2023-11-07 09:50:00,498.0,502.29,498.0,501.25,3426.0,487.8805,492.0833,487.8805,491.0644,3426.0
2023-11-07 10:00:00,500.98,501.78,499.68,500.58,3244.0,490.7999,491.5837,489.5263,490.4081,3244.0
2023-11-07 10:10:00,500.38,500.83,499.82,500.5,900.0,490.2121,490.653,489.6635,490.3297,900.0
2023-11-07 10:20:00,500.2,500.57,499.0,499.53,1624.0,490.0358,490.3983,488.8602,489.3794,1624.0
2023-11-07 10:30:00,499.99,501.6,499.99,500.69,2521.0,489.83,491.4073,489.83,490.5158,2521.0
2023-11-07 10:40:00,501.99,502.03,500.99,502.03,2325.0,491.7894,491.8286,490.8097,491.8286,2325.0
2023-11-07 10:50:00,502.08,503.6,502.03,503.44,2180.0,491.8776,493.3667,491.8286,493.2099,2180.0
2023-11-07 11:00:00,503.22,503.66,502.09,502.1,2700.0,492.9944,493.4255,491.8874,491.8972,2700.0
2023-11-07 11:10:00,500.92,501.78,500.91,501.47,1156.0,490.7411,491.5837,490.7314,491.28,1156.0
2023-11-07 11:20:00,501.44,501.58,500.63,500.63,1935.0,491.2506,491.3877,490.457,490.457,1935.0
2023-11-07 11:30:00,501.26,501.47,500.83,500.83,2101.0,491.0742,491.28,490.653,490.653,2101.0
2023-11-07 11:40:00,500.95,501.99,500.15,500.15,5351.0,490.7705,491.7894,489.9868,489.9868,5351.0
2023-11-07 11:50:00,500.98,500.98,499.35,499.69,1231.0,490.7999,490.7999,489.2031,489.5361,1231.0
2023-11-07 12:00:00,499.6,499.85,498.62,499.1,1300.0,489.448,489.6929,488.4879,488.9581,1300.0
2023-11-07 12:10:00,499.25,499.25,497.71,497.71,415.0,489.1051,489.1051,487.5964,487.5964,415.0
2023-11-07 12:20:00,498.06,498.89,498.05,498.76,2114.0,487.9393,488.7524,487.9295,488.625,2114.0
2023-11-07 12:30:00,498.01,498.05,497.09,497.47,1947.0,487.8903,487.9295,486.989,487.3613,1947.0
2023-11-07 12:40:00,497.55,498.22,497.4,497.96,1319.0,487.4396,488.096,487.2927,487.8413,1319.0
2023-11-07 12:50:00,497.77,498.13,497.62,497.86,700.0,487.6552,488.0078,487.5082,487.7433,700.0
2023-11-07 13:00:00,497.53,498.86,497.53,497.91,3993.0,487.42,488.723,487.42,487.7923,3993.0
2023-11-07 13:10:00,497.95,497.95,497.58,497.59,1259.0,487.8315,487.8315,487.469,487.4788,1259.0
2023-11-07 13:20:00,497.71,498.01,497.43,498.01,4367.0,487.5964,487.8903,487.3221,487.8903,4367.0
2023-11-07 13:30:00,498.14,498.14,497.46,497.83,1111.0,488.0176,488.0176,487.3515,487.7139,1111.0
2023-11-07 13:40:00,498.03,498.03,497.46,497.9,3039.0,487.9099,487.9099,487.3515,487.7825,3039.0
2023-11-07 13:50:00,497.71,498.2,497.5,497.89,18532.0,487.5964,488.0764,487.3906,487.7727,18532.0
2023-11-07 14:00:00,498.05,498.05,497.14,497.14,800.0,487.9295,487.9295,487.038,487.038,800.0
2023-11-07 14:10:00,497.55,497.55,497.3,497.31,200.0,487.4396,487.4396,487.1947,487.2045,200.0
2023-11-07 14:20:00,497.2,497.76,497.2,497.71,716.0,487.0967,487.6454,487.0967,487.5964,716.0
2023-11-07 14:30:00,497.95,497.95,497.0,497.07,3200.0,487.8315,487.8315,486.9008,486.9694,3200.0
2023-11-07 14:40:00,497.19,497.4,496.81,497.4,3799.0,487.0869,487.2927,486.7147,487.2927,3799.0
2023-11-07 14:50:00,497.45,497.59,496.84,497.17,31388.0,487.3417,487.4788,486.7441,487.0673,31388.0
2023-11-07 15:00:00,497.22,498.56,496.62,498.16,81703.0,487.1163,488.4291,486.5285,488.0372,81703.0
2023-11-07 15:10:00,498.26,498.86,497.93,498.86,1913.0,488.1352,488.723,487.8119,488.723,1913.0
2023-11-07 15:20:00,498.85,499.71,498.26,499.46,3197.0,488.7132,489.5557,488.1352,489.3108,3197.0
2023-11-07 15:30:00,499.64,500.48,499.46,500.48,3797.0,489.4872,490.3101,489.3108,490.3101,3797.0
2023-11-07 15:40:00,500.21,500.64,499.1,499.64,4124.0,490.0456,490.4668,488.9581,489.4872,4124.0
2023-11-07 15:50:00,499.42,499.42,497.11,497.3,34182.0,489.2716,489.2716,487.0086,487.1947,34182.0
2023-11-08 09:30:00,496.94,501.54,496.94,501.54,2777.0,488.1725,492.6913,488.1725,492.6913,2777.0
2023-11-08 09:40:00,501.42,501.99,500.47,500.47,1391.0,492.5734,493.1334,491.6402,491.6402,1391.0
2023-11-08 09:50:00,500.99,500.99,498.76,500.17,3128.0,492.151,492.151,489.9603,491.3455,3128.0
2023-11-08 10:00:00,500.37,500.72,499.47,500.29,2897.0,491.5419,491.8858,490.6578,491.4634,2897.0
2023-11-08 10:10:00,500.22,500.73,499.59,499.98,1558.0,491.3946,491.8956,490.7757,491.1588,1558.0
2023-11-08 10:20:00,500.18,501.27,499.35,499.79,2142.0,491.3553,492.4261,490.5399,490.9722,2142.0
2023-11-08 10:30:00,499.87,501.15,499.87,501.15,1100.0,491.0508,492.3082,491.0508,492.3082,1100.0
2023-11-08 10:40:00,501.15,502.86,501.15,502.56,4818.0,492.3082,493.988,492.3082,493.6933,4818.0
2023-11-08 10:50:00,502.17,502.81,502.17,502.41,526.0,493.3102,493.9389,493.3102,493.5459,526.0
2023-11-08 11:00:00,502.9,503.78,502.9,503.62,4100.0,494.0273,494.8918,494.0273,494.7346,4100.0
2023-11-08 11:10:00,503.97,505.12,503.65,504.75,6351.0,495.0784,496.2081,494.7641,495.8447,6351.0
2023-11-08 11:20:00,505.29,505.29,503.32,503.8,3075.0,496.3751,496.3751,494.4399,494.9114,3075.0
2023-11-08 11:30:00,503.89,504.17,503.59,503.95,1400.0,494.9998,495.2749,494.7051,495.0588,1400.0
2023-11-08 11:40:00,503.28,504.55,503.21,504.55,1361.0,494.4006,495.6482,494.3318,495.6482,1361.0
2023-11-08 11:50:00,503.87,503.87,502.84,502.85,800.0,494.9802,494.9802,493.9684,493.9782,800.0
2023-11-08 12:00:00,502.67,502.67,500.93,500.93,800.0,493.8014,493.8014,492.0921,492.0921,800.0
2023-11-08 12:10:00,501.35,502.43,501.19,501.84,1100.0,492.5046,493.5656,492.3475,492.986,1100.0
2023-11-08 12:20:00,502.06,502.06,501.57,501.57,353.0,493.2021,493.2021,492.7208,492.7208,353.0
2023-11-08 12:30:00,501.6,502.04,501.6,501.87,924.0,492.7502,493.1825,492.7502,493.0155,924.0
2023-11-08 12:40:00,501.86,502.03,501.64,501.65,1506.0,493.0057,493.1727,492.7895,492.7994,1506.0
2023-11-08 12:50:00,501.8,502.66,501.63,502.66,4160.0,492.9467,493.7915,492.7797,493.7915,4160.0
2023-11-08 13:00:00,502.64,503.61,502.23,503.61,1447.0,493.7719,494.7248,493.3691,494.7248,1447.0
2023-11-08 13:10:00,503.24,503.24,502.61,503.09,1325.0,494.3613,494.3613,493.7424,494.214,1325.0
2023-11-08 13:20:00,502.97,504.15,502.96,504.15,821.0,494.0961,495.2552,494.0862,495.2552,821.0
2023-11-08 13:30:00,503.88,504.36,503.85,504.22,2355.0,494.99,495.4615,494.9605,495.324,2355.0
2023-11-08 13:40:00,504.53,505.28,504.53,505.05,740.0,495.6285,496.3653,495.6285,496.1394,740.0
2023-11-08 13:50:00,505.26,505.5,505.05,505.39,1120.0,496.3457,496.5814,496.1394,496.4734,1120.0
2023-11-08 14:00:00,505.42,505.73,505.14,505.62,1231.0,496.5028,496.8074,496.2278,496.6993,1231.0
2023-11-08 14:10:00,505.43,506.23,505.4,506.03,1300.0,496.5127,497.2986,496.4832,497.1021,1300.0
2023-11-08 14:20:00,505.94,506.99,505.91,506.99,3152.0,497.0137,498.0451,496.9842,498.0451,3152.0
2023-11-08 14:30:00,507.04,507.27,506.64,507.18,3800.0,498.0943,498.3202,497.7013,498.2318,3800.0
2023-11-08 14:40:00,506.97,507.13,506.23,506.46,6613.0,498.0255,498.1827,497.2986,497.5245,6613.0
2023-11-08 14:50:00,506.16,506.45,506.15,506.32,1674.0,497.2298,497.5147,497.22,497.387,1674.0
2023-11-08 15:00:00,506.54,507.33,506.01,506.24,2341.0,497.6031,498.3791,497.0824,497.3084,2341.0
2023-11-08 15:10:00,505.96,505.96,505.96,505.96,100.0,497.0333,497.0333,497.0333,497.0333,100.0
2023-11-08 15:20:00,506.28,506.7,505.97,505.97,504.0,497.3477,497.7603,497.0431,497.0431,504.0
2023-11-08 15:30:00,505.74,505.94,505.16,505.32,1373.0,496.8172,497.0137,496.2474,496.4046,1373.0
2023-11-08 15:40:00,504.97,506.28,504.87,505.33,2548.0,496.0608,497.3477,495.9625,496.4144,2548.0
2023-11-08 15:50:00,505.87,505.95,504.87,504.98,16368.0,496.9449,497.0235,495.9625,496.0706,16368.0
2023-11-09 09:30:00,507.2,507.21,506.59,506.59,3125.0,498.2514,498.2613,497.6522,497.6522,3125.0
2023-11-09 09:40:00,506.08,506.92,504.35,504.74,1458.0,497.1512,497.9764,495.4517,495.8348,1458.0
2023-11-09 09:50:00,504.28,506.62,504.28,506.62,944.0,495.383,497.6817,495.383,497.6817,944.0
2023-11-09 10:00:00,508.01,508.21,506.67,506.67,2300.0,499.0471,499.2436,497.7308,497.7308,2300.0
2023-11-09 10:10:00,506.31,506.76,505.8,506.76,739.0,497.3771,497.8192,496.8761,497.8192,739.0
2023-11-09 10:20:00,506.42,506.53,505.73,505.89,970.0,497.4852,497.5933,496.8074,496.9645,970.0
2023-11-09 10:30:00,506.2,506.2,505.44,505.68,1350.0,497.2691,497.2691,496.5225,496.7583,1350.0
2023-11-09 10:40:00,505.29,506.22,505.29,506.22,948.0,496.3751,497.2887,496.3751,497.2887,948.0
2023-11-09 10:50:00,506.33,506.62,505.85,506.62,912.0,497.3968,497.6817,496.9253,497.6817,912.0
2023-11-09 11:00:00,507.24,508.32,507.24,508.31,2297.0,498.2907,499.3517,498.2907,499.3419,2297.0
2023-11-09 11:10:00,508.14,509.76,508.14,509.46,3516.0,499.1749,500.7663,499.1749,500.4716,3516.0
2023-11-09 11:20:00,509.63,510.0,509.14,509.31,1993.0,500.6386,501.002,500.1572,500.3242,1993.0
2023-11-09 11:30:00,509.92,510.0,509.29,510.0,2114.0,500.9234,501.002,500.3046,501.002,2114.0
2023-11-09 11:40:00,510.41,510.72,509.43,510.59,2414.0,501.4048,501.7093,500.4421,501.5816,2414.0
2023-11-09 11:50:00,510.4,510.49,509.59,509.92,2324.0,501.395,501.4834,500.5993,500.9234,2324.0
2023-11-09 12:00:00,510.7,510.77,509.86,510.43,3814.0,501.6897,501.7585,500.8645,501.4244,3814.0
2023-11-09 12:10:00,510.0,510.47,509.74,510.12,2050.0,501.002,501.4637,500.7466,501.1199,2050.0
2023-11-09 12:20:00,509.89,510.46,509.88,510.06,550.0,500.894,501.4539,500.8842,501.061,550.0
2023-11-09 12:30:00,509.95,510.57,509.95,510.35,518.0,500.9529,501.562,500.9529,501.3459,518.0
2023-11-09 12:40:00,510.66,511.65,510.66,511.65,709.0,501.6504,502.6229,501.6504,502.6229,709.0
2023-11-09 12:50:00,511.98,512.81,511.94,512.62,1165.0,502.9471,503.7625,502.9078,503.5758,1165.0
2023-11-09 13:00:00,511.85,511.99,508.81,508.81,1641.0,502.8194,502.9569,499.833,499.833,1641.0
2023-11-09 13:10:00,508.37,509.91,508.28,509.9,1296.0,499.4008,500.9136,499.3124,500.9038,1296.0
2023-11-09 13:20:00,509.14,509.37,508.87,509.31,2500.0,500.1572,500.3832,499.892,500.3242,2500.0
2023-11-09 13:30:00,509.05,509.05,508.42,508.92,854.0,500.0688,500.0688,499.4499,499.9411,854.0
2023-11-09 13:40:00,508.31,508.38,508.01,508.38,1000.0,499.3419,499.4106,499.0471,499.4106,1000.0
2023-11-09 13:50:00,508.17,508.17,507.46,507.46,201.0,499.2043,499.2043,498.5068,498.5068,201.0
2023-11-09 14:00:00,507.06,507.75,506.04,506.79,600.0,498.1139,498.7917,497.1119,497.8487,600.0
2023-11-09 14:10:00,506.57,507.27,506.45,506.54,6118.0,497.6326,498.3202,497.5147,497.6031,6118.0
2023-11-09 14:20:00,506.74,507.55,506.74,507.55,1938.0,497.7996,498.5953,497.7996,498.5953,1938.0
2023-11-09 14:30:00,507.84,508.22,506.69,506.69,1315.0,498.8801,499.2534,497.7504,497.7504,1315.0
2023-11-09 14:40:00,506.81,507.24,506.62,507.24,921.0,497.8683,498.2907,497.6817,498.2907,921.0
2023-11-09 14:50:00,507.0,507.45,506.7,506.87,620.0,498.055,498.497,497.7603,497.9273,620.0
2023-11-09 15:00:00,506.78,507.45,506.75,507.27,3022.0,497.8388,498.497,497.8094,498.3202,3022.0
2023-11-09 15:10:00,507.43,508.48,507.36,508.19,2792.0,498.4774,499.5089,498.4086,499.224,2792.0
2023-11-09 15:20:00,507.5,507.94,507.25,507.43,2200.0,498.5461,498.9784,498.3006,498.4774,2200.0
2023-11-09 15:30:00,507.73,507.77,506.67,506.8,4462.0,498.7721,498.8114,497.7308,497.8585,4462.0
2023-11-09 15:40:00,506.54,506.8,505.65,506.28,5005.0,497.6031,497.8585,496.7288,497.3477,5005.0
2023-11-09 15:50:00,506.12,507.14,505.93,506.07,16212.0,497.1905,498.1925,497.0038,497.1414,16212.0
2023-11-10 09:30:00,509.14,511.76,504.05,507.69,4990.0,500.1572,502.731,495.157,498.7328,4990.0
2023-11-10 09:40:00,507.07,508.71,506.7,506.8,4860.0,498.1237,499.7348,497.7603,497.8585,4860.0
2023-11-10 09:50:00,508.89,508.89,506.41,506.41,3920.0,499.9116,499.9116,497.4754,497.4754,3920.0
2023-11-10 10:00:00,505.23,505.94,505.03,505.41,915.0,496.3162,497.0137,496.1197,496.493,915.0
2023-11-10 10:10:00,503.8,504.09,503.79,504.09,418.0,494.9114,495.1963,494.9016,495.1963,418.0
2023-11-10 10:20:00,501.62,501.62,501.61,501.61,300.0,492.7699,492.7699,492.7601,492.7601,300.0
2023-11-10 10:30:00,500.86,501.4,500.39,500.52,2391.0,492.0233,492.5538,491.5616,491.6893,2391.0
2023-11-10 10:40:00,501.16,501.16,500.77,500.77,1012.0,492.318,492.318,491.9349,491.9349,1012.0
2023-11-10 10:50:00,500.46,501.36,500.46,501.22,10895.0,491.6304,492.5145,491.6304,492.3769,10895.0
2023-11-10 11:00:00,501.34,502.66,501.33,502.66,2923.0,492.4948,493.7915,492.485,493.7915,2923.0
2023-11-10 11:10:00,501.63,503.45,501.62,503.13,3720.0,492.7797,494.5676,492.7699,494.2532,3720.0
2023-11-10 11:20:00,503.1,503.42,502.19,502.89,6640.0,494.2238,494.5381,493.3298,494.0175,6640.0
2023-11-10 11:30:00,502.79,502.79,501.83,501.86,1400.0,493.9192,493.9192,492.9762,493.0057,1400.0
2023-11-10 11:40:00,502.05,502.31,501.5,501.94,3339.0,493.1923,493.4477,492.652,493.0842,3339.0
2023-11-10 11:50:00,501.12,501.47,500.91,500.98,900.0,492.2787,492.6225,492.0724,492.1412,900.0
2023-11-10 12:00:00,500.87,503.36,500.86,503.29,5855.0,492.0331,494.4792,492.0233,494.4104,5855.0
2023-11-10 12:10:00,503.33,503.8,502.99,502.99,901.0,494.4497,494.9114,494.1157,494.1157,901.0
2023-11-10 12:20:00,503.91,503.99,503.03,503.88,4469.0,495.0195,495.0981,494.155,494.99,4469.0
2023-11-10 12:30:00,503.88,505.39,503.88,505.39,3015.0,494.99,496.4734,494.99,496.4734,3015.0
2023-11-10 12:40:00,505.82,505.89,504.32,505.03,5810.0,496.8958,496.9645,495.4222,496.1197,5810.0
2023-11-10 12:50:00,505.03,505.8,504.1,504.6,2971.0,496.1197,496.8761,495.2061,495.6973,2971.0
2023-11-10 13:00:00,504.56,505.02,504.47,505.0,1603.0,495.658,496.1099,495.5696,496.0903,1603.0
2023-11-10 13:10:00,504.5,504.67,504.1,504.6,1730.0,495.5991,495.7661,495.2061,495.6973,1730.0
2023-11-10 13:20:00,504.84,505.84,504.83,505.36,1215.0,495.9331,496.9154,495.9233,496.4439,1215.0
2023-11-10 13:30:00,505.85,505.96,504.66,505.57,3200.0,496.9253,497.0333,495.7563,496.6502,3200.0
2023-11-10 13:40:00,505.63,506.82,505.37,506.82,2200.0,496.7091,497.8781,496.4537,497.8781,2200.0
2023-11-10 13:50:00,506.54,507.62,506.47,507.62,800.0,497.6031,498.664,497.5343,498.664,800.0
2023-11-10 14:00:00,508.23,508.94,508.03,508.03,1900.0,499.2633,499.9607,499.0668,499.0668,1900.0
2023-11-10 14:10:00,508.32,509.64,508.32,509.64,1321.0,499.3517,500.6484,499.3517,500.6484,1321.0
2023-11-10 14:20:00,509.99,510.32,509.65,510.32,1200.0,500.9922,501.3164,500.6582,501.3164,1200.0
2023-11-10 14:30:00,510.94,510.94,510.27,510.36,1200.0,501.9255,501.9255,501.2673,501.3557,1200.0
2023-11-10 14:40:00,510.41,511.31,510.41,510.65,3896.0,501.4048,502.2889,501.4048,501.6406,3896.0
2023-11-10 14:50:00,510.62,510.62,509.36,509.37,2996.0,501.6111,501.6111,500.3733,500.3832,2996.0
2023-11-10 15:00:00,510.01,510.42,510.01,510.17,3391.0,501.0119,501.4146,501.0119,501.169,3391.0
2023-11-10 15:10:00,510.37,510.55,509.98,510.38,1606.0,501.3655,501.5423,500.9824,501.3753,1606.0
2023-11-10 15:20:00,510.79,512.41,510.42,511.77,1900.0,501.7781,503.3695,501.4146,502.7408,1900.0
2023-11-10 15:30:00,511.75,511.75,510.93,511.24,3149.0,502.7212,502.7212,501.9156,502.2202,3149.0
2023-11-10 15:40:00,511.37,513.27,511.37,512.55,4202.0,502.3479,504.2143,502.3479,503.507,4202.0
2023-11-10 15:50:00,512.76,514.41,512.4,514.15,25676.0,503.7133,505.3342,503.3597,505.0788,25676.0
2023-11-13 09:30:00,510.0,512.16,508.0,510.83,5921.0,501.002,503.1239,499.0373,501.8174,5921.0
2023-11-13 09:40:00,511.99,512.78,510.71,511.04,4529.0,502.9569,503.733,501.6995,502.0237,4529.0
2023-11-13 09:50:00,510.6,512.05,509.66,511.61,1926.0,501.5915,503.0159,500.668,502.5836,1926.0
2023-11-13 10:00:00,510.66,512.2,510.55,512.2,2225.0,501.6504,503.1632,501.5423,503.1632,2225.0
2023-11-13 10:10:00,511.79,511.79,509.19,509.87,1234.0,502.7605,502.7605,500.2063,500.8743,1234.0
2023-11-13 10:20:00,508.86,509.14,507.71,508.27,767.0,499.8821,500.1572,498.7524,499.3026,767.0
2023-11-13 10:30:00,508.58,509.28,507.56,507.57,1395.0,499.6071,500.2947,498.6051,498.6149,1395.0
2023-11-13 10:40:00,507.43,508.36,507.43,508.36,658.0,498.4774,499.391,498.4774,499.391,658.0
2023-11-13 10:50:00,508.56,508.75,508.56,508.75,322.0,499.5874,499.7741,499.5874,499.7741,322.0
2023-11-13 11:00:00,509.92,510.02,509.92,510.02,200.0,500.9234,501.0217,500.9234,501.0217,200.0
2023-11-13 11:10:00,509.86,510.69,509.72,509.95,2414.0,500.8645,501.6799,500.727,500.9529,2414.0
2023-11-13 11:20:00,510.67,510.67,510.22,510.41,786.0,501.6602,501.6602,501.2182,501.4048,786.0
2023-11-13 11:30:00,509.91,511.33,509.7,511.33,1008.0,500.9136,502.3086,500.7073,502.3086,1008.0
2023-11-13 11:40:00,510.76,510.98,510.42,510.98,1400.0,501.7486,501.9647,501.4146,501.9647,1400.0
2023-11-13 11:50:00,511.31,511.32,510.91,510.91,500.0,502.2889,502.2987,501.896,501.896,500.0
2023-11-13 12:00:00,510.75,511.93,510.65,511.93,1500.0,501.7388,502.898,501.6406,502.898,1500.0
2023-11-13 12:10:00,511.95,511.95,511.05,511.58,1700.0,502.9176,502.9176,502.0335,502.5542,1700.0
2023-11-13 12:20:00,511.34,511.34,510.0,510.33,1200.0,502.3184,502.3184,501.002,501.3262,1200.0
2023-11-13 12:30:00,510.09,510.78,509.8,510.78,1000.0,501.0904,501.7683,500.8056,501.7683,1000.0
2023-11-13 12:40:00,510.61,510.62,509.24,509.46,2200.0,501.6013,501.6111,500.2554,500.4716,2200.0
2023-11-13 12:50:00,509.83,509.97,509.05,509.45,2687.0,500.835,500.9726,500.0688,500.4617,2687.0
2023-11-13 13:00:00,509.2,509.2,507.51,507.81,1856.0,500.2162,500.2162,498.556,498.8507,1856.0
2023-11-13 13:10:00,507.61,507.86,507.17,507.55,1751.0,498.6542,498.8998,498.222,498.5953,1751.0
2023-11-13 13:20:00,507.22,507.43,506.49,506.69,2000.0,498.2711,498.4774,497.554,497.7504,2000.0
2023-11-13 13:30:00,506.33,506.33,505.55,505.88,2009.0,497.3968,497.3968,496.6305,496.9547,2009.0
2023-11-13 13:40:00,505.97,506.64,505.97,506.24,1080.0,497.0431,497.7013,497.0431,497.3084,1080.0
2023-11-13 13:50:00,506.07,506.39,505.97,505.97,1358.0,497.1414,497.4557,497.0431,497.0431,1358.0
2023-11-13 14:00:00,506.06,506.06,505.42,505.65,2101.0,497.1316,497.1316,496.5028,496.7288,2101.0
2023-11-13 14:10:00,505.64,505.75,505.16,505.16,707.0,496.719,496.827,496.2474,496.2474,707.0
2023-11-13 14:20:00,504.93,505.36,504.93,505.28,1600.0,496.0215,496.4439,496.0215,496.3653,1600.0
2023-11-13 14:30:00,505.46,505.95,505.38,505.66,5497.0,496.5421,497.0235,496.4635,496.7386,5497.0
2023-11-13 14:40:00,505.59,505.91,505.29,505.58,1613.0,496.6698,496.9842,496.3751,496.66,1613.0
2023-11-13 14:50:00,505.25,505.27,502.82,503.76,9243.0,496.3358,496.3555,493.9487,494.8721,9243.0
2023-11-13 15:00:00,503.26,503.29,502.8,503.01,3049.0,494.381,494.4104,493.9291,494.1354,3049.0
2023-11-13 15:10:00,503.03,503.17,502.58,503.02,5068.0,494.155,494.2925,493.7129,494.1452,5068.0
2023-11-13 15:20:00,502.97,503.16,502.52,502.52,4289.0,494.0961,494.2827,493.654,493.654,4289.0
2023-11-13 15:30:00,502.71,502.84,501.99,502.0,5928.0,493.8407,493.9684,493.1334,493.1432,5928.0
2023-11-13 15:40:00,501.97,502.15,501.3,501.9,9625.0,493.1137,493.2905,492.4555,493.0449,9625.0
2023-11-13 15:50:00,502.19,504.58,501.93,503.76,35747.0,493.3298,495.6777,493.0744,494.8721,35747.0
2023-11-14 09:30:00,512.45,518.18,512.42,517.94,8947.0,503.4088,509.0377,503.3793,508.802,8947.0
2023-11-14 09:40:00,517.02,517.51,514.33,516.5,2680.0,507.8982,508.3795,505.2556,507.3874,2680.0
2023-11-14 09:50:00,515.34,517.37,515.34,515.95,1332.0,506.2478,508.242,506.2478,506.8471,1332.0
2023-11-14 10:00:00,517.03,519.53,515.95,518.29,5440.0,507.908,510.3639,506.8471,509.1458,5440.0
2023-11-14 10:10:00,518.34,518.47,517.03,518.34,4927.0,509.1949,509.3226,507.908,509.1949,4927.0
2023-11-14 10:20:00,518.55,520.64,517.63,520.32,3836.0,509.4012,511.4543,508.4974,511.14,3836.0
2023-11-14 10:30:00,520.06,520.64,518.81,518.89,2700.0,510.8845,511.4543,509.6566,509.7352,2700.0
2023-11-14 10:40:00,519.81,519.81,518.66,519.5,5225.0,510.639,510.639,509.5092,510.3344,5225.0
2023-11-14 10:50:00,519.94,520.73,519.36,520.22,1756.0,510.7667,511.5427,510.1969,511.0417,1756.0
2023-11-14 11:00:00,520.35,520.93,520.02,520.02,2930.0,511.1694,511.7392,510.8453,510.8453,2930.0
2023-11-14 11:10:00,520.7,520.7,519.4,519.69,2908.0,511.5133,511.5133,510.2362,510.5211,2908.0
2023-11-14 11:20:00,518.67,520.22,518.67,520.22,7006.0,509.5191,511.0417,509.5191,511.0417,7006.0
2023-11-14 11:30:00,520.8,520.8,519.99,520.06,2588.0,511.6115,511.6115,510.8158,510.8845,2588.0
2023-11-14 11:40:00,520.4,520.78,519.42,520.03,4940.0,511.2185,511.5918,510.2558,510.8551,4940.0
2023-11-14 11:50:00,519.43,519.43,517.49,517.49,1900.0,510.2657,510.2657,508.3599,508.3599,1900.0
2023-11-14 12:00:00,517.23,517.37,513.63,513.63,5623.0,508.1045,508.242,504.568,504.568,5623.0
2023-11-14 12:10:00,513.74,515.4,513.69,515.13,5526.0,504.6761,506.3068,504.6269,506.0415,5526.0
2023-11-14 12:20:00,514.33,516.09,513.87,515.34,1795.0,505.2556,506.9846,504.8038,506.2478,1795.0
2023-11-14 12:30:00,516.05,517.66,515.34,517.51,4363.0,506.9453,508.5269,506.2478,508.3795,4363.0
2023-11-14 12:40:00,517.39,517.88,516.09,517.02,2600.0,508.2617,508.743,506.9846,507.8982,2600.0
2023-11-14 12:50:00,517.71,518.07,517.52,518.04,1676.0,508.576,508.9297,508.3894,508.9002,1676.0
2023-11-14 13:00:00,517.52,518.96,517.52,517.85,1522.0,508.3894,509.804,508.3894,508.7135,1522.0
2023-11-14 13:10:00,518.34,518.57,517.98,517.98,800.0,509.1949,509.4208,508.8412,508.8412,800.0
2023-11-14 13:20:00,518.01,519.0,518.01,518.73,1406.0,508.8707,509.8432,508.8707,509.578,1406.0
2023-11-14 13:30:00,519.25,519.74,519.07,519.5,2142.0,510.0888,510.5702,509.912,510.3344,2142.0
2023-11-14 13:40:00,519.4,519.58,518.59,519.48,2700.0,510.2362,510.413,509.4405,510.3148,2700.0
2023-11-14 13:50:00,519.1,519.24,517.79,517.79,3421.0,509.9415,510.079,508.6546,508.6546,3421.0
2023-11-14 14:00:00,517.66,517.66,517.0,517.6,675.0,508.5269,508.5269,507.8785,508.4679,675.0
2023-11-14 14:10:00,518.55,518.55,517.77,517.77,1249.0,509.4012,509.4012,508.6349,508.6349,1249.0
2023-11-14 14:20:00,518.72,519.82,518.72,519.49,1141.0,509.5682,510.6488,509.5682,510.3246,1141.0
2023-11-14 14:30:00,519.69,520.39,519.3,519.7,1712.0,510.5211,511.2087,510.138,510.5309,1712.0
2023-11-14 14:40:00,519.17,519.17,518.59,518.59,3219.0,510.0102,510.0102,509.4405,509.4405,3219.0
2023-11-14 14:50:00,518.54,520.17,518.54,520.17,4899.0,509.3914,510.9926,509.3914,510.9926,4899.0
2023-11-14 15:00:00,520.64,521.9,520.64,521.88,1273.0,511.4543,512.6921,511.4543,512.6724,1273.0
2023-11-14 15:10:00,521.91,522.77,521.66,522.72,6221.0,512.7019,513.5467,512.4563,513.4976,6221.0
2023-11-14 15:20:00,522.79,522.91,521.72,521.73,7411.0,513.5664,513.6843,512.5153,512.5251,7411.0
2023-11-14 15:30:00,521.89,521.98,521.02,521.02,1972.0,512.6823,512.7707,511.8276,511.8276,1972.0
2023-11-14 15:40:00,520.38,520.69,519.25,519.26,2495.0,511.1989,511.5034,510.0888,510.0987,2495.0
2023-11-14 15:50:00,519.23,519.3,517.39,518.05,15158.0,510.0692,510.138,508.2617,508.91,15158.0
2023-11-15 09:30:00,520.1,522.66,519.87,522.65,2770.0,510.9238,513.4387,510.6979,513.4289,2770.0
2023-11-15 09:40:00,520.63,521.76,518.69,520.84,1096.0,511.4445,512.5546,509.5387,511.6508,1096.0
2023-11-15 09:50:00,520.92,521.02,520.92,521.02,272.0,511.7294,511.8276,511.7294,511.8276,272.0
2023-11-15 10:00:00,522.05,522.05,521.23,521.23,542.0,512.8394,512.8394,512.0339,512.0339,542.0
2023-11-15 10:10:00,521.05,521.16,521.04,521.15,200.0,511.8571,511.9651,511.8473,511.9553,200.0
2023-11-15 10:20:00,519.82,522.16,519.82,521.43,3037.0,510.6488,512.9475,510.6488,512.2304,3037.0
2023-11-15 10:30:00,521.02,522.28,521.01,522.28,897.0,511.8276,513.0654,511.8178,513.0654,897.0
2023-11-15 10:40:00,522.28,523.0,521.38,522.92,2258.0,513.0654,513.7727,512.1813,513.6941,2258.0
2023-11-15 10:50:00,522.93,523.0,521.43,522.02,1800.0,513.7039,513.7727,512.2304,512.81,1800.0
2023-11-15 11:00:00,522.36,522.41,521.52,521.52,1281.0,513.144,513.1931,512.3188,512.3188,1281.0
2023-11-15 11:10:00,522.52,522.73,520.94,521.54,1442.0,513.3011,513.5074,511.749,512.3384,1442.0
2023-11-15 11:20:00,521.32,521.72,521.31,521.72,1045.0,512.1223,512.5153,512.1125,512.5153,1045.0
2023-11-15 11:30:00,521.61,521.87,521.0,521.61,3652.0,512.4072,512.6626,511.808,512.4072,3652.0
2023-11-15 11:40:00,521.64,521.65,519.59,519.77,2548.0,512.4367,512.4465,510.4228,510.5997,2548.0
2023-11-15 11:50:00,519.71,520.87,519.68,520.87,1206.0,510.5407,511.6803,510.5113,511.6803,1206.0
2023-11-15 12:00:00,520.39,520.98,519.9,520.98,1239.0,511.2087,511.7883,510.7274,511.7883,1239.0
2023-11-15 12:10:00,521.61,521.61,521.09,521.58,729.0,512.4072,512.4072,511.8964,512.3777,729.0
2023-11-15 12:20:00,521.36,522.81,521.35,522.81,1171.0,512.1616,513.586,512.1518,513.586,1171.0
2023-11-15 12:30:00,522.5,523.75,522.49,522.9,1450.0,513.2815,514.5094,513.2717,513.6744,1450.0
2023-11-15 12:40:00,522.65,522.65,521.95,522.37,605.0,513.4289,513.4289,512.7412,513.1538,605.0
2023-11-15 12:50:00,522.15,522.54,521.72,521.72,900.0,512.9377,513.3208,512.5153,512.5153,900.0
2023-11-15 13:00:00,521.87,521.87,521.36,521.36,600.0,512.6626,512.6626,512.1616,512.1616,600.0
2023-11-15 13:10:00,521.76,521.77,521.35,521.44,1000.0,512.5546,512.5644,512.1518,512.2402,1000.0
2023-11-15 13:20:00,521.33,522.23,521.17,521.59,1278.0,512.1321,513.0163,511.975,512.3876,1278.0
2023-11-15 13:30:00,521.86,522.6,521.66,522.6,1167.0,512.6528,513.3797,512.4563,513.3797,1167.0
2023-11-15 13:40:00,522.91,522.91,522.91,522.91,100.0,513.6843,513.6843,513.6843,513.6843,100.0
2023-11-15 13:50:00,522.73,523.33,522.73,523.25,951.0,513.5074,514.0969,513.5074,514.0183,951.0
2023-11-15 14:00:00,523.96,523.96,523.47,523.76,300.0,514.7157,514.7157,514.2344,514.5193,300.0
2023-11-15 14:10:00,523.71,523.79,522.58,522.58,758.0,514.4701,514.5487,513.3601,513.3601,758.0
2023-11-15 14:20:00,522.5,523.61,522.5,523.61,1248.0,513.2815,514.3719,513.2815,514.3719,1248.0
2023-11-15 14:30:00,523.46,524.32,523.26,523.54,2006.0,514.2246,515.0694,514.0281,514.3031,2006.0
2023-11-15 14:40:00,523.27,523.27,522.51,522.51,200.0,514.0379,514.0379,513.2913,513.2913,200.0
2023-11-15 14:50:00,522.74,524.32,522.68,524.05,4444.0,513.5173,515.0694,513.4583,514.8042,4444.0
2023-11-15 15:00:00,523.85,524.35,523.62,523.93,5786.0,514.6077,515.0989,514.3817,514.6863,5786.0
2023-11-15 15:10:00,523.74,524.46,523.33,523.34,2414.0,514.4996,515.2069,514.0969,514.1067,2414.0
2023-11-15 15:20:00,523.3,523.3,522.61,523.08,2332.0,514.0674,514.0674,513.3896,513.8513,2332.0
2023-11-15 15:30:00,522.74,522.74,521.93,522.56,3819.0,513.5173,513.5173,512.7216,513.3404,3819.0
2023-11-15 15:40:00,522.69,522.72,520.83,520.83,4266.0,513.4681,513.4976,511.641,511.641,4266.0
2023-11-15 15:50:00,521.01,522.54,520.54,521.6,22131.0,511.8178,513.3208,511.3561,512.3974,22131.0
2023-11-16 09:30:00,523.27,525.85,522.12,524.29,3025.0,514.0379,516.5724,512.9082,515.0399,3025.0
2023-11-16 09:40:00,521.84,522.45,521.01,522.45,1175.0,512.6331,513.2324,511.8178,513.2324,1175.0
2023-11-16 09:50:00,524.28,524.28,522.59,523.09,500.0,515.0301,515.0301,513.3699,513.8611,500.0
2023-11-16 10:00:00,523.83,523.94,521.82,522.78,1088.0,514.588,514.6961,512.6135,513.5566,1088.0
2023-11-16 10:10:00,522.64,524.17,522.53,523.76,4430.0,513.419,514.922,513.311,514.5193,4430.0
2023-11-16 10:20:00,523.76,525.1,523.44,524.43,1606.0,514.5193,515.8356,514.2049,515.1774,1606.0
2023-11-16 10:30:00,525.36,525.51,524.59,525.03,2599.0,516.091,516.2384,515.3346,515.7669,2599.0
2023-11-16 10:40:00,525.55,526.37,524.93,526.37,2494.0,516.2777,517.0832,515.6686,517.0832,2494.0
2023-11-16 10:50:00,525.99,526.15,525.34,525.46,1762.0,516.7099,516.8671,516.0714,516.1893,1762.0
2023-11-16 11:00:00,525.55,526.06,525.55,525.87,1200.0,516.2777,516.7787,516.2777,516.592,1200.0
2023-11-16 11:10:00,525.63,525.93,524.11,524.12,1616.0,516.3563,516.651,514.8631,514.8729,1616.0
2023-11-16 11:20:00,524.44,524.44,523.89,523.89,2670.0,515.1873,515.1873,514.647,514.647,2670.0
2023-11-16 11:30:00,523.93,525.55,523.93,525.55,2213.0,514.6863,516.2777,514.6863,516.2777,2213.0
2023-11-16 11:40:00,525.18,526.0,524.8,526.0,1051.0,515.9142,516.7197,515.5409,516.7197,1051.0
2023-11-16 11:50:00,526.08,527.68,526.08,527.68,1200.0,516.7983,518.3701,516.7983,518.3701,1200.0
2023-11-16 12:00:00,527.85,528.66,527.04,528.24,1810.0,518.5371,519.3328,517.7414,518.9202,1810.0
2023-11-16 12:10:00,529.18,529.71,529.17,529.71,300.0,519.8436,520.3643,519.8338,520.3643,300.0
2023-11-16 12:20:00,529.62,529.62,528.56,528.57,1740.0,520.2759,520.2759,519.2346,519.2444,1740.0
2023-11-16 12:30:00,527.61,527.88,527.61,527.88,409.0,518.3013,518.5666,518.3013,518.5666,409.0
2023-11-16 12:40:00,527.6,527.68,527.58,527.68,500.0,518.2915,518.3701,518.2719,518.3701,500.0
2023-11-16 12:50:00,527.49,527.49,526.04,526.41,1804.0,518.1835,518.1835,516.759,517.1225,1804.0
2023-11-16 13:00:00,526.26,526.74,526.04,526.04,1290.0,516.9752,517.4467,516.759,516.759,1290.0
2023-11-16 13:10:00,526.09,526.61,525.57,525.9,1708.0,516.8082,517.319,516.2973,516.6215,1708.0
2023-11-16 13:20:00,525.6,526.8,525.55,526.36,3653.0,516.3268,517.5056,516.2777,517.0734,3653.0
2023-11-16 13:30:00,525.84,526.31,525.62,526.12,1110.0,516.5626,517.0243,516.3465,516.8376,1110.0
2023-11-16 13:40:00,526.24,526.24,526.0,526.0,310.0,516.9555,516.9555,516.7197,516.7197,310.0
2023-11-16 13:50:00,526.0,526.1,525.34,525.35,896.0,516.7197,516.818,516.0714,516.0812,896.0
2023-11-16 14:00:00,525.0,525.11,524.8,524.82,500.0,515.7374,515.8454,515.5409,515.5606,500.0
2023-11-16 14:10:00,524.91,526.12,524.91,525.83,2097.0,515.649,516.8376,515.649,516.5527,2097.0
2023-11-16 14:20:00,525.71,525.71,525.25,525.34,600.0,516.4349,516.4349,515.983,516.0714,600.0
2023-11-16 14:30:00,525.5,525.93,525.5,525.91,1242.0,516.2286,516.651,516.2286,516.6313,1242.0
2023-11-16 14:40:00,525.86,526.18,525.29,525.57,2901.0,516.5822,516.8966,516.0223,516.2973,2901.0
2023-11-16 14:50:00,525.67,525.67,525.16,525.17,1248.0,516.3956,516.3956,515.8946,515.9044,1248.0
2023-11-16 15:00:00,525.33,526.0,525.31,525.8,1427.0,516.0616,516.7197,516.0419,516.5233,1427.0
2023-11-16 15:10:00,525.56,525.89,525.31,525.83,1589.0,516.2875,516.6117,516.0419,516.5527,1589.0
2023-11-16 15:20:00,525.99,525.99,525.65,525.83,1716.0,516.7099,516.7099,516.3759,516.5527,1716.0
2023-11-16 15:30:00,525.76,526.05,525.1,525.1,2000.0,516.484,516.7689,515.8356,515.8356,2000.0
2023-11-16 15:40:00,525.07,525.52,524.52,524.99,8710.0,515.8062,516.2482,515.2659,515.7276,8710.0
2023-11-16 15:50:00,524.33,525.19,523.57,524.08,14854.0,515.0792,515.924,514.3326,514.8336,14854.0
2023-11-17 09:30:00,528.96,528.96,522.14,526.25,18117.0,519.6275,519.6275,512.9278,516.9653,18117.0
2023-11-17 09:40:00,525.97,526.23,524.31,524.52,2109.0,516.6903,516.9457,515.0596,515.2659,2109.0
2023-11-17 09:50:00,524.42,524.42,523.43,524.06,970.0,515.1676,515.1676,514.1951,514.814,970.0
2023-11-17 10:00:00,525.4,525.4,523.44,523.71,1438.0,516.1303,516.1303,514.2049,514.4701,1438.0
2023-11-17 10:10:00,524.48,525.35,524.48,524.79,300.0,515.2266,516.0812,515.2266,515.5311,300.0
2023-11-17 10:20:00,525.38,525.38,524.03,524.9,625.0,516.1107,516.1107,514.7845,515.6392,625.0
2023-11-17 10:30:00,524.51,524.52,522.6,522.68,2128.0,515.256,515.2659,513.3797,513.4583,2128.0
2023-11-17 10:40:00,522.45,522.45,521.84,522.29,1070.0,513.2324,513.2324,512.6331,513.0752,1070.0
2023-11-17 10:50:00,521.79,522.49,521.52,522.49,1600.0,512.584,513.2717,512.3188,513.2717,1600.0
2023-11-17 11:00:00,522.55,522.8,521.03,521.44,1867.0,513.3306,513.5762,511.8374,512.2402,1867.0
2023-11-17 11:10:00,522.0,522.0,521.28,521.28,200.0,512.7903,512.7903,512.083,512.083,200.0
2023-11-17 11:20:00,521.24,521.5,520.58,520.96,2050.0,512.0437,512.2991,511.3954,511.7687,2050.0
2023-11-17 11:30:00,520.95,521.35,520.95,521.19,900.0,511.7588,512.1518,511.7588,511.9946,900.0
2023-11-17 11:40:00,520.77,521.85,520.69,521.82,1076.0,511.582,512.643,511.5034,512.6135,1076.0
2023-11-17 11:50:00,521.76,522.03,521.62,522.03,1200.0,512.5546,512.8198,512.417,512.8198,1200.0
2023-11-17 12:00:00,522.22,522.63,521.83,522.63,727.0,513.0064,513.4092,512.6233,513.4092,727.0
2023-11-17 12:10:00,522.68,522.83,522.45,522.45,300.0,513.4583,513.6057,513.2324,513.2324,300.0
2023-11-17 12:20:00,521.94,522.31,521.81,521.86,711.0,512.7314,513.0949,512.6037,512.6528,711.0
2023-11-17 12:30:00,521.76,522.08,521.76,521.93,700.0,512.5546,512.8689,512.5546,512.7216,700.0
2023-11-17 12:40:00,522.2,522.33,521.8,521.83,901.0,512.9868,513.1145,512.5938,512.6233,901.0
2023-11-17 12:50:00,521.64,521.98,521.64,521.97,333.0,512.4367,512.7707,512.4367,512.7608,333.0
2023-11-17 13:00:00,521.79,521.79,521.61,521.61,300.0,512.584,512.584,512.4072,512.4072,300.0
2023-11-17 13:10:00,521.33,521.49,521.25,521.33,600.0,512.1321,512.2893,512.0536,512.1321,600.0
2023-11-17 13:20:00,521.55,521.55,521.23,521.23,331.0,512.3483,512.3483,512.0339,512.0339,331.0
2023-11-17 13:30:00,521.42,521.47,520.98,521.46,700.0,512.2206,512.2697,511.7883,512.2598,700.0
2023-11-17 13:40:00,521.44,521.44,521.06,521.17,603.0,512.2402,512.2402,511.8669,511.975,603.0
2023-11-17 13:50:00,520.97,521.67,520.97,521.67,2550.0,511.7785,512.4661,511.7785,512.4661,2550.0
2023-11-17 14:00:00,522.03,522.05,521.81,522.05,1000.0,512.8198,512.8394,512.6037,512.8394,1000.0
2023-11-17 14:10:00,521.93,521.93,521.01,521.01,2806.0,512.7216,512.7216,511.8178,511.8178,2806.0
2023-11-17 14:20:00,521.49,521.51,521.18,521.5,1100.0,512.2893,512.309,511.9848,512.2991,1100.0
2023-11-17 14:30:00,521.58,521.87,521.37,521.87,700.0,512.3777,512.6626,512.1714,512.6626,700.0
2023-11-17 14:40:00,521.47,521.53,520.26,520.42,5730.0,512.2697,512.3286,511.081,511.2382,5730.0
2023-11-17 14:50:00,520.37,520.63,519.84,520.63,3100.0,511.1891,511.4445,510.6684,511.4445,3100.0
2023-11-17 15:00:00,520.21,520.32,520.2,520.32,400.0,511.0319,511.14,511.0221,511.14,400.0
2023-11-17 15:10:00,520.03,520.25,519.81,520.12,3267.0,510.8551,511.0712,510.639,510.9435,3267.0
2023-11-17 15:20:00,520.13,520.49,519.96,520.49,1828.0,510.9533,511.307,510.7863,511.307,1828.0
2023-11-17 15:30:00,520.15,520.15,518.83,518.94,2009.0,510.973,510.973,509.6762,509.7843,2009.0
2023-11-17 15:40:00,518.63,519.81,518.62,519.51,9481.0,509.4798,510.639,509.47,510.3443,9481.0
2023-11-17 15:50:00,519.62,521.55,519.21,521.54,27195.0,510.4523,512.3483,510.0495,512.3384,27195.0
2023-11-20 09:30:00,521.86,522.78,519.1,519.1,5939.0,512.6528,513.5566,509.9415,509.9415,5939.0
2023-11-20 09:40:00,521.03,521.41,521.02,521.09,927.0,511.8374,512.2107,511.8276,511.8964,927.0
2023-11-20 09:50:00,520.78,521.68,518.95,520.19,2936.0,511.5918,512.476,509.7941,511.0123,2936.0
2023-11-20 10:00:00,520.34,520.34,519.62,520.11,979.0,511.1596,511.1596,510.4523,510.9337,979.0
2023-11-20 10:10:00,520.8,521.29,520.46,520.57,2400.0,511.6115,512.0928,511.2775,511.3855,2400.0
2023-11-20 10:20:00,520.56,521.36,519.78,520.1,1200.0,511.3757,512.1616,510.6095,510.9238,1200.0
2023-11-20 10:30:00,520.37,521.09,519.88,520.24,4600.0,511.1891,511.8964,510.7077,511.0614,4600.0
2023-11-20 10:40:00,520.53,520.53,520.48,520.52,818.0,511.3463,511.3463,511.2971,511.3364,818.0
2023-11-20 10:50:00,520.06,520.42,519.96,520.0,977.0,510.8845,511.2382,510.7863,510.8256,977.0
2023-11-20 11:00:00,520.3,521.45,520.3,520.74,4726.0,511.1203,512.25,511.1203,511.5525,4726.0
2023-11-20 11:10:00,520.8,521.13,520.79,521.02,2560.0,511.6115,511.9357,511.6017,511.8276,2560.0
2023-11-20 11:20:00,521.0,521.01,520.47,520.47,2111.0,511.808,511.8178,511.2873,511.2873,2111.0
2023-11-20 11:30:00,520.46,520.46,520.03,520.03,200.0,511.2775,511.2775,510.8551,510.8551,200.0
2023-11-20 11:40:00,520.31,521.03,520.31,520.87,2263.0,511.1301,511.8374,511.1301,511.6803,2263.0
2023-11-20 11:50:00,521.05,521.05,520.86,520.86,300.0,511.8571,511.8571,511.6704,511.6704,300.0
2023-11-20 12:00:00,521.0,521.05,520.92,521.0,600.0,511.808,511.8571,511.7294,511.808,600.0
2023-11-20 12:10:00,521.0,521.47,520.79,521.4,1503.0,511.808,512.2697,511.6017,512.2009,1503.0
2023-11-20 12:20:00,521.41,521.53,521.41,521.53,310.0,512.2107,512.3286,512.2107,512.3286,310.0
2023-11-20 12:30:00,521.45,521.8,521.45,521.8,300.0,512.25,512.5938,512.25,512.5938,300.0
2023-11-20 12:40:00,521.7,522.14,521.7,522.14,300.0,512.4956,512.9278,512.4956,512.9278,300.0
2023-11-20 12:50:00,521.95,522.6,521.88,522.6,500.0,512.7412,513.3797,512.6724,513.3797,500.0
2023-11-20 13:00:00,522.67,523.28,522.65,523.25,817.0,513.4485,514.0477,513.4289,514.0183,817.0
2023-11-20 13:10:00,522.83,522.83,522.44,522.44,300.0,513.6057,513.6057,513.2226,513.2226,300.0
2023-11-20 13:20:00,522.44,522.47,521.72,522.27,2213.0,513.2226,513.252,512.5153,513.0556,2213.0
2023-11-20 13:30:00,522.33,522.38,522.05,522.09,5667.0,513.1145,513.1636,512.8394,512.8787,5667.0
2023-11-20 13:40:00,522.08,522.22,521.52,521.98,1901.0,512.8689,513.0064,512.3188,512.7707,1901.0
2023-11-20 13:50:00,521.85,522.01,521.85,522.0,400.0,512.643,512.8001,512.643,512.7903,400.0
2023-11-20 14:00:00,522.1,522.16,521.95,521.96,926.0,512.8886,512.9475,512.7412,512.751,926.0
2023-11-20 14:10:00,521.95,521.95,521.48,521.48,1137.0,512.7412,512.7412,512.2795,512.2795,1137.0
2023-11-20 14:20:00,521.51,521.51,521.34,521.34,304.0,512.309,512.309,512.142,512.142,304.0
2023-11-20 14:30:00,521.14,521.67,520.78,521.67,3505.0,511.9455,512.4661,511.5918,512.4661,3505.0
2023-11-20 14:40:00,521.68,521.95,521.4,521.45,2296.0,512.476,512.7412,512.2009,512.25,2296.0
2023-11-20 14:50:00,520.85,521.22,520.68,521.19,1235.0,511.6606,512.0241,511.4936,511.9946,1235.0
2023-11-20 15:00:00,521.1,522.08,521.0,522.08,2270.0,511.9062,512.8689,511.808,512.8689,2270.0
2023-11-20 15:10:00,522.97,523.85,522.84,523.83,1332.0,513.7432,514.6077,513.6155,514.588,1332.0
2023-11-20 15:20:00,523.48,524.04,523.48,524.04,300.0,514.2442,514.7943,514.2442,514.7943,300.0
2023-11-20 15:30:00,523.79,523.79,523.11,523.7,1000.0,514.5487,514.5487,513.8807,514.4603,1000.0
2023-11-20 15:40:00,523.58,523.58,522.47,522.48,2186.0,514.3424,514.3424,513.252,513.2619,2186.0
2023-11-20 15:50:00,522.46,522.56,521.26,522.22,11269.0,513.2422,513.3404,512.0634,513.0064,11269.0
2023-11-21 09:30:00,522.0,524.99,522.0,524.0,3810.0,512.7903,515.7276,512.7903,514.755,3810.0
2023-11-21 09:40:00,523.65,523.66,521.53,521.53,500.0,514.4112,514.421,512.3286,512.3286,500.0
2023-11-21 09:50:00,521.53,521.53,521.53,521.53,0.0,512.3286,512.3286,512.3286,512.3286,0.0
2023-11-21 10:00:00,521.02,523.81,521.02,523.81,1508.0,511.8276,514.5684,511.8276,514.5684,1508.0
2023-11-21 10:10:00,522.56,523.03,522.21,523.02,521.0,513.3404,513.8021,512.9966,513.7923,521.0
2023-11-21 10:20:00,522.21,522.21,521.99,521.99,462.0,512.9966,512.9966,512.7805,512.7805,462.0
2023-11-21 10:30:00,520.25,520.25,518.65,519.22,1735.0,511.0712,511.0712,509.4994,510.0594,1735.0
2023-11-21 10:40:00,521.0,521.0,521.0,521.0,356.0,511.808,511.808,511.808,511.808,356.0
2023-11-21 10:50:00,521.27,521.3,520.67,520.72,1200.0,512.0732,512.1027,511.4838,511.5329,1200.0
2023-11-21 11:00:00,520.74,520.95,520.74,520.8,500.0,511.5525,511.7588,511.5525,511.6115,500.0
2023-11-21 11:10:00,520.8,520.8,520.8,520.8,0.0,511.6115,511.6115,511.6115,511.6115,0.0
2023-11-21 11:20:00,520.23,520.89,520.23,520.88,300.0,511.0515,511.6999,511.0515,511.6901,300.0
2023-11-21 11:30:00,520.43,521.24,520.43,521.24,625.0,511.248,512.0437,511.248,512.0437,625.0
2023-11-21 11:40:00,521.36,522.04,521.23,521.64,1396.0,512.1616,512.8296,512.0339,512.4367,1396.0
2023-11-21 11:50:00,521.84,522.07,521.75,522.07,600.0,512.6331,512.8591,512.5447,512.8591,600.0
2023-11-21 12:00:00,522.25,522.26,522.25,522.25,100.0,513.0359,513.0457,513.0359,513.0359,100.0
2023-11-21 12:10:00,522.9,523.0,522.62,522.62,700.0,513.6744,513.7727,513.3994,513.3994,700.0
2023-11-21 12:20:00,522.62,522.62,522.62,522.62,0.0,513.3994,513.3994,513.3994,513.3994,0.0
2023-11-21 12:30:00,522.7,522.7,522.69,522.7,180.0,513.478,513.478,513.4681,513.478,180.0
2023-11-21 12:40:00,522.7,522.7,522.7,522.7,0.0,513.478,513.478,513.478,513.478,0.0
2023-11-21 12:50:00,522.67,523.17,522.58,522.91,1000.0,513.4485,513.9397,513.3601,513.6843,1000.0
2023-11-21 13:00:00,522.91,522.91,522.91,522.91,0.0,513.6843,513.6843,513.6843,513.6843,0.0
2023-11-21 13:10:00,522.77,522.77,522.77,522.77,146.0,513.5467,513.5467,513.5467,513.5467,146.0
2023-11-21 13:20:00,522.49,522.9,522.36,522.55,607.0,513.2717,513.6744,513.144,513.3306,607.0
2023-11-21 13:30:00,522.2,522.88,522.19,522.24,2000.0,512.9868,513.6548,512.977,513.0261,2000.0
2023-11-21 13:40:00,522.63,522.63,522.63,522.63,208.0,513.4092,513.4092,513.4092,513.4092,208.0
2023-11-21 13:50:00,523.51,523.51,522.99,523.11,315.0,514.2737,514.2737,513.7629,513.8807,315.0
2023-11-21 14:00:00,523.11,523.11,523.11,523.11,0.0,513.8807,513.8807,513.8807,513.8807,0.0
2023-11-21 14:10:00,523.08,523.39,523.08,523.39,300.0,513.8513,514.1558,513.8513,514.1558,300.0
2023-11-21 14:20:00,522.79,523.34,522.78,523.11,2691.0,513.5664,514.1067,513.5566,513.8807,2691.0
2023-11-21 14:30:00,522.96,523.04,522.95,523.04,291.0,513.7334,513.812,513.7236,513.812,291.0
2023-11-21 14:40:00,523.1,523.1,523.1,523.1,100.0,513.8709,513.8709,513.8709,513.8709,100.0
2023-11-21 14:50:00,523.18,523.52,523.12,523.52,668.0,513.9495,514.2835,513.8906,514.2835,668.0
2023-11-21 15:00:00,523.72,524.23,523.72,523.75,1802.0,514.48,514.981,514.48,514.5094,1802.0
2023-11-21 15:10:00,523.07,523.42,523.04,523.42,500.0,513.8414,514.1853,513.812,514.1853,500.0
2023-11-21 15:20:00,523.12,524.53,523.11,524.38,1197.0,513.8906,515.2757,513.8807,515.1283,1197.0
2023-11-21 15:30:00,524.39,524.39,523.7,523.96,1705.0,515.1382,515.1382,514.4603,514.7157,1705.0
2023-11-21 15:40:00,524.13,524.72,524.06,524.72,2099.0,514.8827,515.4623,514.814,515.4623,2099.0
2023-11-21 15:50:00,524.69,524.97,523.54,524.9,10522.0,515.4329,515.7079,514.3031,515.6392,10522.0
2023-11-22 09:30:00,529.18,530.25,529.18,530.25,5244.0,519.8436,520.8948,519.8436,520.8948,5244.0
2023-11-22 09:40:00,531.0,533.35,531.0,531.5,1010.0,521.6315,523.9401,521.6315,522.1227,1010.0
2023-11-22 09:50:00,530.87,530.87,529.0,529.0,1138.0,521.5038,521.5038,519.6668,519.6668,1138.0
2023-11-22 10:00:00,530.79,531.51,530.04,531.32,1929.0,521.4252,522.1325,520.6885,521.9459,1929.0
2023-11-22 10:10:00,531.78,532.0,530.53,531.3,1579.0,522.3978,522.6139,521.1698,521.9262,1579.0
2023-11-22 10:20:00,531.5,532.39,531.05,531.66,1900.0,522.1227,522.997,521.6806,522.2799,1900.0
2023-11-22 10:30:00,532.39,532.39,532.39,532.39,102.0,522.997,522.997,522.997,522.997,102.0
2023-11-22 10:40:00,531.64,531.65,531.48,531.49,285.0,522.2602,522.2701,522.1031,522.1129,285.0
2023-11-22 10:50:00,531.13,531.14,529.59,529.59,1773.0,521.7592,521.7691,520.2464,520.2464,1773.0
2023-11-22 11:00:00,530.23,530.36,529.71,530.27,1348.0,520.8751,521.0028,520.3643,520.9144,1348.0
2023-11-22 11:10:00,529.94,529.94,528.6,528.6,700.0,520.5902,520.5902,519.2739,519.2739,700.0
2023-11-22 11:20:00,529.24,529.88,528.6,529.87,1768.0,519.9026,520.5313,519.2739,520.5215,1768.0
2023-11-22 11:30:00,530.55,530.55,529.63,529.65,950.0,521.1895,521.1895,520.2857,520.3054,950.0
2023-11-22 11:40:00,529.6,530.14,529.5,529.5,400.0,520.2562,520.7867,520.158,520.158,400.0
2023-11-22 11:50:00,529.59,530.22,529.4,530.22,1162.0,520.2464,520.8653,520.0598,520.8653,1162.0
2023-11-22 12:00:00,530.52,530.88,530.42,530.88,300.0,521.16,521.5136,521.0618,521.5136,300.0
2023-11-22 12:10:00,529.26,529.27,528.62,528.62,200.0,519.9222,519.9321,519.2935,519.2935,200.0
2023-11-22 12:20:00,529.05,529.13,528.69,528.69,706.0,519.7159,519.7945,519.3623,519.3623,706.0
2023-11-22 12:30:00,528.7,528.7,527.97,527.97,500.0,519.3721,519.3721,518.655,518.655,500.0
2023-11-22 12:40:00,527.27,527.8,527.08,527.74,1011.0,517.9673,518.488,517.7807,518.429,1011.0
2023-11-22 12:50:00,527.23,528.13,526.84,527.8,1346.0,517.928,518.8122,517.5449,518.488,1346.0
2023-11-22 13:00:00,527.77,528.07,527.43,527.43,460.0,518.4585,518.7532,518.1245,518.1245,460.0
2023-11-22 13:10:00,527.74,527.74,526.42,526.42,500.0,518.429,518.429,517.1323,517.1323,500.0
2023-11-22 13:20:00,527.11,527.46,527.11,527.45,900.0,517.8102,518.154,517.8102,518.1442,900.0
2023-11-22 13:30:00,527.47,527.7,527.04,527.52,1088.0,518.1638,518.3898,517.7414,518.2129,1088.0
2023-11-22 13:40:00,527.02,527.09,527.0,527.05,500.0,517.7218,517.7905,517.7021,517.7512,500.0
2023-11-22 13:50:00,526.78,527.29,526.48,527.03,2353.0,517.486,517.987,517.1913,517.7316,2353.0
2023-11-22 14:00:00,526.61,526.86,526.51,526.86,705.0,517.319,517.5646,517.2207,517.5646,705.0
2023-11-22 14:10:00,526.11,526.36,526.1,526.33,1604.0,516.8278,517.0734,516.818,517.0439,1604.0
2023-11-22 14:20:00,526.33,526.33,525.87,526.26,1411.0,517.0439,517.0439,516.592,516.9752,1411.0
2023-11-22 14:30:00,526.07,526.07,524.71,524.71,1600.0,516.7885,516.7885,515.4525,515.4525,1600.0
2023-11-22 14:40:00,524.15,525.61,524.15,525.61,3462.0,514.9024,516.3366,514.9024,516.3366,3462.0
2023-11-22 14:50:00,525.8,526.23,525.3,525.9,2737.0,516.5233,516.9457,516.0321,516.6215,2737.0
2023-11-22 15:00:00,525.71,526.27,525.71,526.26,1529.0,516.4349,516.985,516.4349,516.9752,1529.0
2023-11-22 15:10:00,525.88,526.15,525.88,526.15,714.0,516.6019,516.8671,516.6019,516.8671,714.0
2023-11-22 15:20:00,526.1,526.15,525.22,525.83,1232.0,516.818,516.8671,515.9535,516.5527,1232.0
2023-11-22 15:30:00,526.23,526.25,525.62,525.62,546.0,516.9457,516.9653,516.3465,516.3465,546.0
2023-11-22 15:40:00,525.65,525.65,524.71,525.03,3023.0,516.3759,516.3759,515.4525,515.7669,3023.0
2023-11-22 15:50:00,524.75,524.91,523.79,523.93,9394.0,515.4918,515.649,514.5487,514.6863,9394.0
2023-11-24 09:30:00,522.87,525.58,522.11,522.11,2780.0,513.645,516.3072,512.8984,512.8984,2780.0
2023-11-24 09:40:00,523.68,524.18,522.16,522.16,700.0,514.4407,514.9319,512.9475,512.9475,700.0
2023-11-24 09:50:00,523.99,524.69,522.78,523.45,1000.0,514.7452,515.4329,513.5566,514.2147,1000.0
2023-11-24 10:00:00,523.12,525.4,523.11,524.0,661.0,513.8906,516.1303,513.8807,514.755,661.0
2023-11-24 10:10:00,525.07,525.89,525.07,525.89,476.0,515.8062,516.6117,515.8062,516.6117,476.0
2023-11-24 10:20:00,525.89,525.89,525.89,525.89,0.0,516.6117,516.6117,516.6117,516.6117,0.0
2023-11-24 10:30:00,525.01,525.01,524.53,524.53,300.0,515.7472,515.7472,515.2757,515.2757,300.0
2023-11-24 10:40:00,524.97,525.3,524.43,524.77,612.0,515.7079,516.0321,515.1774,515.5114,612.0
2023-11-24 10:50:00,524.92,525.87,524.86,525.87,808.0,515.6588,516.592,515.5999,516.592,808.0
2023-11-24 11:00:00,525.57,526.05,524.4,525.5,921.0,516.2973,516.7689,515.148,516.2286,921.0
2023-11-24 11:10:00,525.66,525.7,525.25,525.63,1201.0,516.3857,516.425,515.983,516.3563,1201.0
2023-11-24 11:20:00,526.24,526.24,525.89,525.91,414.0,516.9555,516.9555,516.6117,516.6313,414.0
2023-11-24 11:30:00,526.19,526.65,526.14,526.65,852.0,516.9064,517.3583,516.8573,517.3583,852.0
2023-11-24 11:40:00,526.65,527.13,526.44,526.58,1400.0,517.3583,517.8298,517.152,517.2895,1400.0
2023-11-24 11:50:00,526.08,526.08,525.3,526.0,890.0,516.7983,516.7983,516.0321,516.7197,890.0
2023-11-24 12:00:00,526.76,526.76,525.97,525.97,220.0,517.4663,517.4663,516.6903,516.6903,220.0
2023-11-24 12:10:00,526.91,526.92,526.28,526.53,900.0,517.6137,517.6235,516.9948,517.2404,900.0
2023-11-24 12:20:00,525.85,525.85,525.1,525.1,744.0,516.5724,516.5724,515.8356,515.8356,744.0
2023-11-24 12:30:00,525.97,526.42,525.38,525.98,1742.0,516.6903,517.1323,516.1107,516.7001,1742.0
2023-11-24 12:40:00,527.03,527.03,526.4,526.4,2247.0,517.7316,517.7316,517.1127,517.1127,2247.0
2023-11-24 12:50:00,526.66,528.43,526.32,527.39,8388.0,517.3681,519.1069,517.0341,518.0852,8388.0
2023-11-27 09:30:00,524.47,524.99,522.73,524.99,3891.0,515.2167,515.7276,513.5074,515.7276,3891.0
2023-11-27 09:40:00,523.89,526.37,523.77,526.37,1700.0,514.647,517.0832,514.5291,517.0832,1700.0
2023-11-27 09:50:00,525.88,526.07,523.88,524.75,2648.0,516.6019,516.7885,514.6372,515.4918,2648.0
2023-11-27 10:00:00,525.4,525.9,525.1,525.2,888.0,516.1303,516.6215,515.8356,515.9339,888.0
2023-11-27 10:10:00,525.24,525.25,524.49,524.49,500.0,515.9732,515.983,515.2364,515.2364,500.0
2023-11-27 10:20:00,525.03,525.41,524.36,524.9,2100.0,515.7669,516.1402,515.1087,515.6392,2100.0
2023-11-27 10:30:00,524.93,525.82,524.92,525.82,331.0,515.6686,516.5429,515.6588,516.5429,331.0
2023-11-27 10:40:00,526.29,526.48,526.18,526.18,615.0,517.0046,517.1913,516.8966,516.8966,615.0
2023-11-27 10:50:00,526.13,526.62,525.59,525.6,2206.0,516.8475,517.3288,516.317,516.3268,2206.0
2023-11-27 11:00:00,525.32,525.99,524.94,525.99,1300.0,516.0517,516.7099,515.6784,516.7099,1300.0
2023-11-27 11:10:00,526.52,527.34,526.2,527.14,900.0,517.2306,518.0361,516.9162,517.8396,900.0
2023-11-27 11:20:00,527.13,527.16,526.92,527.16,700.0,517.8298,517.8593,517.6235,517.8593,700.0
2023-11-27 11:30:00,527.16,527.18,526.61,526.62,500.0,517.8593,517.8789,517.319,517.3288,500.0
2023-11-27 11:40:00,527.22,527.61,526.97,526.98,800.0,517.9182,518.3013,517.6726,517.6825,800.0
2023-11-27 11:50:00,527.63,527.98,526.96,527.32,940.0,518.321,518.6648,517.6628,518.0165,940.0
2023-11-27 12:00:00,526.97,528.03,526.94,528.02,400.0,517.6726,518.7139,517.6432,518.7041,400.0
2023-11-27 12:10:00,527.6,527.74,526.98,526.98,642.0,518.2915,518.429,517.6825,517.6825,642.0
2023-11-27 12:20:00,526.68,526.68,526.36,526.36,300.0,517.3878,517.3878,517.0734,517.0734,300.0
2023-11-27 12:30:00,526.43,526.43,526.37,526.37,382.0,517.1422,517.1422,517.0832,517.0832,382.0
2023-11-27 12:40:00,526.76,526.76,526.4,526.4,318.0,517.4663,517.4663,517.1127,517.1127,318.0
2023-11-27 12:50:00,526.66,526.66,526.66,526.66,100.0,517.3681,517.3681,517.3681,517.3681,100.0
2023-11-27 13:00:00,526.44,526.44,526.44,526.44,100.0,517.152,517.152,517.152,517.152,100.0
2023-11-27 13:10:00,526.43,526.95,526.43,526.95,823.0,517.1422,517.653,517.1422,517.653,823.0
2023-11-27 13:20:00,526.57,526.61,526.22,526.61,1201.0,517.2797,517.319,516.9359,517.319,1201.0
2023-11-27 13:30:00,526.61,526.61,526.61,526.61,0.0,517.319,517.319,517.319,517.319,0.0
2023-11-27 13:40:00,526.2,526.71,526.2,526.7,500.0,516.9162,517.4172,516.9162,517.4074,500.0
2023-11-27 13:50:00,526.58,526.81,526.58,526.81,300.0,517.2895,517.5155,517.2895,517.5155,300.0
2023-11-27 14:00:00,526.51,527.33,526.51,527.33,407.0,517.2207,518.0263,517.2207,518.0263,407.0
2023-11-27 14:10:00,527.43,527.43,526.81,526.81,551.0,518.1245,518.1245,517.5155,517.5155,551.0
2023-11-27 14:20:00,526.63,527.42,526.63,527.42,330.0,517.3386,518.1147,517.3386,518.1147,330.0
2023-11-27 14:30:00,527.23,527.23,526.85,526.86,207.0,517.928,517.928,517.5548,517.5646,207.0
2023-11-27 14:40:00,527.24,527.74,526.55,527.0,2087.0,517.9379,518.429,517.26,517.7021,2087.0
2023-11-27 14:50:00,526.97,526.97,526.5,526.79,1800.0,517.6726,517.6726,517.2109,517.4958,1800.0
2023-11-27 15:00:00,526.79,526.87,526.5,526.85,1425.0,517.4958,517.5744,517.2109,517.5548,1425.0
2023-11-27 15:10:00,527.18,527.65,527.0,527.64,738.0,517.8789,518.3406,517.7021,518.3308,738.0
2023-11-27 15:20:00,527.68,527.68,527.67,527.68,100.0,518.3701,518.3701,518.3603,518.3701,100.0
2023-11-27 15:30:00,527.7,528.03,527.41,527.8,1101.0,518.3898,518.7139,518.1049,518.488,1101.0
2023-11-27 15:40:00,527.65,527.67,526.7,526.8,3568.0,518.3406,518.3603,517.4074,517.5056,3568.0
2023-11-27 15:50:00,526.64,527.07,524.82,525.06,12209.0,517.3485,517.7709,515.5606,515.7963,12209.0
2023-11-28 09:30:00,522.39,523.99,522.22,523.99,4363.0,513.1734,514.7452,513.0064,514.7452,4363.0
2023-11-28 09:40:00,525.0,525.0,522.51,523.87,2381.0,515.7374,515.7374,513.2913,514.6273,2381.0
2023-11-28 09:50:00,524.38,524.59,522.34,524.59,2274.0,515.1283,515.3346,513.1243,515.3346,2274.0
2023-11-28 10:00:00,523.99,525.35,523.99,524.37,426.0,514.7452,516.0812,514.7452,515.1185,426.0
2023-11-28 10:10:00,525.15,526.36,524.31,526.36,3427.0,515.8847,517.0734,515.0596,517.0734,3427.0
2023-11-28 10:20:00,526.61,526.61,526.13,526.2,492.0,517.319,517.319,516.8475,516.9162,492.0
2023-11-28 10:30:00,526.08,526.99,526.08,526.99,1398.0,516.7983,517.6923,516.7983,517.6923,1398.0
2023-11-28 10:40:00,527.02,528.15,527.02,528.14,2296.0,517.7218,518.8318,517.7218,518.822,2296.0
2023-11-28 10:50:00,527.67,527.72,526.75,526.76,700.0,518.3603,518.4094,517.4565,517.4663,700.0
2023-11-28 11:00:00,526.41,527.26,526.37,526.38,775.0,517.1225,517.9575,517.0832,517.093,775.0
2023-11-28 11:10:00,526.21,526.8,526.21,526.64,1125.0,516.926,517.5056,516.926,517.3485,1125.0
2023-11-28 11:20:00,527.3,527.3,527.02,527.02,300.0,517.9968,517.9968,517.7218,517.7218,300.0
2023-11-28 11:30:00,526.84,527.59,526.83,527.32,1067.0,517.5449,518.2817,517.5351,518.0165,1067.0
2023-11-28 11:40:00,527.61,527.61,527.61,527.61,490.0,518.3013,518.3013,518.3013,518.3013,490.0
2023-11-28 11:50:00,527.22,527.22,527.19,527.19,218.0,517.9182,517.9182,517.8888,517.8888,218.0
2023-11-28 12:00:00,527.19,527.19,527.19,527.19,0.0,517.8888,517.8888,517.8888,517.8888,0.0
2023-11-28 12:10:00,527.25,527.43,527.08,527.4,600.0,517.9477,518.1245,517.7807,518.095,600.0
2023-11-28 12:20:00,527.12,527.32,527.12,527.16,407.0,517.82,518.0165,517.82,517.8593,407.0
2023-11-28 12:30:00,527.47,527.47,526.8,526.81,400.0,518.1638,518.1638,517.5056,517.5155,400.0
2023-11-28 12:40:00,526.81,526.81,526.81,526.81,0.0,517.5155,517.5155,517.5155,517.5155,0.0
2023-11-28 12:50:00,526.76,527.5,526.76,527.5,200.0,517.4663,518.1933,517.4663,518.1933,200.0
2023-11-28 13:00:00,526.85,526.85,525.6,526.72,942.0,517.5548,517.5548,516.3268,517.427,942.0
2023-11-28 13:10:00,525.75,526.02,525.75,525.76,400.0,516.4742,516.7394,516.4742,516.484,400.0
2023-11-28 13:20:00,526.28,526.28,525.82,525.83,400.0,516.9948,516.9948,516.5429,516.5527,400.0
2023-11-28 13:30:00,526.04,526.96,526.03,526.96,400.0,516.759,517.6628,516.7492,517.6628,400.0
2023-11-28 13:40:00,527.31,527.41,527.08,527.08,1090.0,518.0066,518.1049,517.7807,517.7807,1090.0
2023-11-28 13:50:00,526.98,527.16,526.98,527.0,520.0,517.6825,517.8593,517.6825,517.7021,520.0
2023-11-28 14:00:00,526.92,526.92,526.41,526.41,200.0,517.6235,517.6235,517.1225,517.1225,200.0
2023-11-28 14:10:00,526.54,526.54,525.91,525.91,995.0,517.2502,517.2502,516.6313,516.6313,995.0
2023-11-28 14:20:00,526.07,526.07,525.82,525.82,200.0,516.7885,516.7885,516.5429,516.5429,200.0
2023-11-28 14:30:00,525.89,526.09,525.85,526.09,812.0,516.6117,516.8082,516.5724,516.8082,812.0
2023-11-28 14:40:00,525.9,525.92,523.71,525.36,4540.0,516.6215,516.6412,514.4701,516.091,4540.0
2023-11-28 14:50:00,525.79,525.87,525.5,525.51,1700.0,516.5135,516.592,516.2286,516.2384,1700.0
2023-11-28 15:00:00,525.6,525.67,525.11,525.12,2010.0,516.3268,516.3956,515.8454,515.8553,2010.0
2023-11-28 15:10:00,524.99,525.36,524.99,525.03,1900.0,515.7276,516.091,515.7276,515.7669,1900.0
2023-11-28 15:20:00,524.65,524.65,524.0,524.0,4624.0,515.3936,515.3936,514.755,514.755,4624.0
2023-11-28 15:30:00,524.5,525.08,524.01,524.09,933.0,515.2462,515.816,514.7649,514.8434,933.0
2023-11-28 15:40:00,524.1,525.23,523.88,525.23,2019.0,514.8533,515.9633,514.6372,515.9633,2019.0
2023-11-28 15:50:00,525.35,525.61,523.75,523.76,21671.0,516.0812,516.3366,514.5094,514.5193,21671.0
2023-11-29 09:30:00,528.15,531.71,528.0,530.66,5164.0,518.8318,522.329,518.6845,521.2975,5164.0
2023-11-29 09:40:00,531.69,532.07,529.0,530.63,4756.0,522.3094,522.6827,519.6668,521.2681,4756.0
2023-11-29 09:50:00,531.1,531.25,530.0,530.75,3699.0,521.7298,521.8771,520.6492,521.3859,3699.0
2023-11-29 10:00:00,531.11,532.08,529.22,529.22,9206.0,521.7396,522.6925,519.8829,519.8829,9206.0
2023-11-29 10:10:00,528.78,529.28,528.44,529.28,354.0,519.4507,519.9419,519.1167,519.9419,354.0
2023-11-29 10:20:00,529.21,530.15,528.96,530.01,3200.0,519.8731,520.7965,519.6275,520.659,3200.0
2023-11-29 10:30:00,529.05,529.52,527.9,527.9,4558.0,519.7159,520.1776,518.5862,518.5862,4558.0
2023-11-29 10:40:00,528.22,528.44,527.94,528.09,2581.0,518.9006,519.1167,518.6255,518.7729,2581.0
2023-11-29 10:50:00,528.43,529.6,528.25,528.76,7055.0,519.1069,520.2562,518.9301,519.4311,7055.0
2023-11-29 11:00:00,529.23,529.4,528.67,528.67,1323.0,519.8928,520.0598,519.3426,519.3426,1323.0
2023-11-29 11:10:00,526.82,528.05,526.11,526.61,1656.0,517.5253,518.7336,516.8278,517.319,1656.0
2023-11-29 11:20:00,527.45,528.11,527.27,528.11,2100.0,518.1442,518.7925,517.9673,518.7925,2100.0
2023-11-29 11:30:00,528.11,528.11,527.02,527.44,1005.0,518.7925,518.7925,517.7218,518.1343,1005.0
2023-11-29 11:40:00,527.18,527.18,526.61,526.92,937.0,517.8789,517.8789,517.319,517.6235,937.0
2023-11-29 11:50:00,527.37,527.37,527.37,527.37,100.0,518.0656,518.0656,518.0656,518.0656,100.0
2023-11-29 12:00:00,527.46,528.13,527.45,528.13,902.0,518.154,518.8122,518.1442,518.8122,902.0
2023-11-29 12:10:00,528.13,528.13,527.76,528.08,400.0,518.8122,518.8122,518.4487,518.763,400.0
2023-11-29 12:20:00,528.04,528.5,528.04,528.18,1178.0,518.7238,519.1756,518.7238,518.8613,1178.0
2023-11-29 12:30:00,528.12,528.33,527.5,528.33,1697.0,518.8023,519.0086,518.1933,519.0086,1697.0
2023-11-29 12:40:00,527.77,528.03,527.67,527.67,782.0,518.4585,518.7139,518.3603,518.3603,782.0
2023-11-29 12:50:00,527.91,528.02,527.91,528.01,200.0,518.596,518.7041,518.596,518.6943,200.0
2023-11-29 13:00:00,528.02,528.53,527.44,528.52,1991.0,518.7041,519.2051,518.1343,519.1953,1991.0
2023-11-29 13:10:00,528.52,528.53,528.04,528.04,300.0,519.1953,519.2051,518.7238,518.7238,300.0
2023-11-29 13:20:00,528.2,528.44,528.2,528.34,500.0,518.8809,519.1167,518.8809,519.0185,500.0
2023-11-29 13:30:00,528.61,529.03,528.49,529.02,900.0,519.2837,519.6963,519.1658,519.6865,900.0
2023-11-29 13:40:00,528.39,528.64,528.39,528.43,433.0,519.0676,519.3132,519.0676,519.1069,433.0
2023-11-29 13:50:00,528.04,528.04,527.78,527.78,200.0,518.7238,518.7238,518.4683,518.4683,200.0
2023-11-29 14:00:00,527.88,528.06,527.73,528.06,716.0,518.5666,518.7434,518.4192,518.7434,716.0
2023-11-29 14:10:00,528.3,528.3,527.61,527.61,400.0,518.9792,518.9792,518.3013,518.3013,400.0
2023-11-29 14:20:00,527.61,527.61,527.61,527.61,0.0,518.3013,518.3013,518.3013,518.3013,0.0
2023-11-29 14:30:00,526.99,526.99,526.45,526.45,200.0,517.6923,517.6923,517.1618,517.1618,200.0
2023-11-29 14:40:00,526.75,526.75,526.01,526.58,700.0,517.4565,517.4565,516.7296,517.2895,700.0
2023-11-29 14:50:00,526.54,527.53,526.54,527.52,1553.0,517.2502,518.2228,517.2502,518.2129,1553.0
2023-11-29 15:00:00,527.08,527.68,527.08,527.68,403.0,517.7807,518.3701,517.7807,518.3701,403.0
2023-11-29 15:10:00,527.48,527.48,526.09,526.09,637.0,518.1736,518.1736,516.8082,516.8082,637.0
2023-11-29 15:20:00,525.6,525.82,525.36,525.82,600.0,516.3268,516.5429,516.091,516.5429,600.0
2023-11-29 15:30:00,525.6,526.04,525.48,525.5,965.0,516.3268,516.759,516.2089,516.2286,965.0
2023-11-29 15:40:00,525.37,526.38,525.36,526.38,2157.0,516.1009,517.093,516.091,517.093,2157.0
2023-11-29 15:50:00,526.09,526.81,525.92,526.8,7507.0,516.8082,517.5155,516.6412,517.5056,7507.0
2023-11-30 09:30:00,526.42,528.0,526.42,527.37,3434.0,517.1323,518.6845,517.1323,518.0656,3434.0
2023-11-30 09:40:00,525.84,526.55,525.6,525.61,900.0,516.5626,517.26,516.3268,516.3366,900.0
2023-11-30 09:50:00,526.73,526.99,526.69,526.69,303.0,517.4369,517.6923,517.3976,517.3976,303.0
2023-11-30 10:00:00,528.02,528.03,525.61,525.61,700.0,518.7041,518.7139,516.3366,516.3366,700.0
2023-11-30 10:10:00,526.33,526.33,524.48,525.85,1737.0,517.0439,517.0439,515.2266,516.5724,1737.0
2023-11-30 10:20:00,525.77,525.77,525.6,525.6,400.0,516.4938,516.4938,516.3268,516.3268,400.0
2023-11-30 10:30:00,524.79,524.79,524.28,524.28,600.0,515.5311,515.5311,515.0301,515.0301,600.0
2023-11-30 10:40:00,523.86,524.46,523.85,523.94,1300.0,514.6175,515.2069,514.6077,514.6961,1300.0
2023-11-30 10:50:00,525.11,526.07,525.11,526.07,333.0,515.8454,516.7885,515.8454,516.7885,333.0
2023-11-30 11:00:00,526.31,528.3,525.79,525.79,2700.0,517.0243,518.9792,516.5135,516.5135,2700.0
2023-11-30 11:10:00,525.84,525.9,523.63,523.63,1376.0,516.5626,516.6215,514.3916,514.3916,1376.0
2023-11-30 11:20:00,523.99,524.5,523.58,524.5,794.0,514.7452,515.2462,514.3424,515.2462,794.0
2023-11-30 11:30:00,523.64,523.64,523.27,523.27,300.0,514.4014,514.4014,514.0379,514.0379,300.0
2023-11-30 11:40:00,523.19,523.19,522.25,522.25,400.0,513.9593,513.9593,513.0359,513.0359,400.0
2023-11-30 11:50:00,522.3,522.3,521.47,521.47,500.0,513.085,513.085,512.2697,512.2697,500.0
2023-11-30 12:00:00,521.03,522.01,521.03,521.61,500.0,511.8374,512.8001,511.8374,512.4072,500.0
2023-11-30 12:10:00,521.74,521.89,520.49,520.6,810.0,512.5349,512.6823,511.307,511.415,810.0
2023-11-30 12:20:00,520.08,520.22,520.08,520.22,400.0,510.9042,511.0417,510.9042,511.0417,400.0
2023-11-30 12:30:00,520.47,520.62,520.05,520.06,1056.0,511.2873,511.4347,510.8747,510.8845,1056.0
2023-11-30 12:40:00,520.38,520.6,520.37,520.39,400.0,511.1989,511.415,511.1891,511.2087,400.0
2023-11-30 12:50:00,520.27,520.27,519.4,519.43,500.0,511.0908,511.0908,510.2362,510.2657,500.0
2023-11-30 13:00:00,519.3,519.42,518.63,518.63,800.0,510.138,510.2558,509.4798,509.4798,800.0
2023-11-30 13:10:00,518.66,520.11,518.61,519.81,2142.0,509.5092,510.9337,509.4601,510.639,2142.0
2023-11-30 13:20:00,519.8,520.71,519.77,520.14,2136.0,510.6291,511.5231,510.5997,510.9631,2136.0
2023-11-30 13:30:00,520.01,520.9,519.96,520.9,1314.0,510.8354,511.7097,510.7863,511.7097,1314.0
2023-11-30 13:40:00,520.43,520.6,520.43,520.56,325.0,511.248,511.415,511.248,511.3757,325.0
2023-11-30 13:50:00,519.98,519.99,519.83,519.99,400.0,510.806,510.8158,510.6586,510.8158,400.0
2023-11-30 14:00:00,519.99,520.15,519.84,519.84,757.0,510.8158,510.973,510.6684,510.6684,757.0
2023-11-30 14:10:00,520.07,520.07,519.22,519.99,1797.0,510.8944,510.8944,510.0594,510.8158,1797.0
2023-11-30 14:20:00,519.6,519.6,519.09,519.51,646.0,510.4327,510.4327,509.9317,510.3443,646.0
2023-11-30 14:30:00,519.12,519.65,518.86,518.99,2300.0,509.9611,510.4818,509.7057,509.8334,2300.0
2023-11-30 14:40:00,519.14,519.34,518.85,518.85,409.0,509.9808,510.1773,509.6959,509.6959,409.0
2023-11-30 14:50:00,519.27,519.33,518.33,518.34,3120.0,510.1085,510.1674,509.1851,509.1949,3120.0
2023-11-30 15:00:00,518.28,518.28,516.74,516.97,2402.0,509.136,509.136,507.6231,507.8491,2402.0
2023-11-30 15:10:00,517.42,517.5,516.77,517.01,1913.0,508.2911,508.3697,507.6526,507.8884,1913.0
2023-11-30 15:20:00,516.74,516.9,516.58,516.88,1600.0,507.6231,507.7803,507.4659,507.7607,1600.0
2023-11-30 15:30:00,516.97,517.47,516.97,517.47,600.0,507.8491,508.3402,507.8491,508.3402,600.0
2023-11-30 15:40:00,517.73,519.81,517.72,519.14,3396.0,508.5957,510.639,508.5858,509.9808,3396.0
2023-11-30 15:50:00,519.0,521.13,518.44,520.9,19940.0,509.8432,511.9357,509.2931,511.7097,19940.0
2023-12-01 09:30:00,519.13,519.56,518.1,519.56,4927.0,509.971,510.3934,508.9591,510.3934,4927.0
2023-12-01 09:40:00,519.45,519.46,519.45,519.45,100.0,510.2853,510.2951,510.2853,510.2853,100.0
2023-12-01 09:50:00,518.06,520.62,516.49,519.32,2683.0,508.9198,511.4347,507.3775,510.1576,2683.0
2023-12-01 10:00:00,518.83,521.59,518.82,521.38,4321.0,509.6762,512.3876,509.6664,512.1813,4321.0
2023-12-01 10:10:00,521.38,521.77,520.39,521.51,4370.0,512.1813,512.5644,511.2087,512.309,4370.0
2023-12-01 10:20:00,521.18,521.79,520.62,520.62,2204.0,511.9848,512.584,511.4347,511.4347,2204.0
2023-12-01 10:30:00,520.81,521.9,520.8,521.81,1200.0,511.6213,512.6921,511.6115,512.6037,1200.0
2023-12-01 10:40:00,521.38,522.77,520.95,522.76,2005.0,512.1813,513.5467,511.7588,513.5369,2005.0
2023-12-01 10:50:00,522.3,522.74,521.8,522.12,2292.0,513.085,513.5173,512.5938,512.9082,2292.0
2023-12-01 11:00:00,521.8,522.5,520.98,521.03,1272.0,512.5938,513.2815,511.7883,511.8374,1272.0
2023-12-01 11:10:00,521.61,522.43,521.61,522.32,1208.0,512.4072,513.2127,512.4072,513.1047,1208.0
2023-12-01 11:20:00,521.57,522.04,521.26,521.96,1801.0,512.3679,512.8296,512.0634,512.751,1801.0
2023-12-01 11:30:00,522.09,523.44,522.09,522.44,3328.0,512.8787,514.2049,512.8787,513.2226,3328.0
2023-12-01 11:40:00,522.66,524.74,522.66,524.1,1827.0,513.4387,515.482,513.4387,514.8533,1827.0
2023-12-01 11:50:00,524.67,525.46,524.48,525.46,947.0,515.4132,516.1893,515.2266,516.1893,947.0
2023-12-01 12:00:00,524.47,525.63,524.47,525.63,500.0,515.2167,516.3563,515.2167,516.3563,500.0
2023-12-01 12:10:00,525.29,525.6,525.15,525.15,414.0,516.0223,516.3268,515.8847,515.8847,414.0
2023-12-01 12:20:00,525.06,525.23,524.5,525.23,1100.0,515.7963,515.9633,515.2462,515.9633,1100.0
2023-12-01 12:30:00,524.49,525.14,524.39,524.4,1000.0,515.2364,515.8749,515.1382,515.148,1000.0
2023-12-01 12:40:00,524.73,525.27,524.73,525.27,1561.0,515.4722,516.0026,515.4722,516.0026,1561.0
2023-12-01 12:50:00,525.25,525.6,525.24,525.6,200.0,515.983,516.3268,515.9732,516.3268,200.0
2023-12-01 13:00:00,525.57,526.4,525.48,526.4,1108.0,516.2973,517.1127,516.2089,517.1127,1108.0
2023-12-01 13:10:00,525.85,526.79,525.77,526.38,1067.0,516.5724,517.4958,516.4938,517.093,1067.0
2023-12-01 13:20:00,526.31,527.39,526.31,526.79,1334.0,517.0243,518.0852,517.0243,517.4958,1334.0
2023-12-01 13:30:00,526.48,526.72,525.92,526.51,1737.0,517.1913,517.427,516.6412,517.2207,1737.0
2023-12-01 13:40:00,526.26,526.7,526.26,526.34,512.0,516.9752,517.4074,516.9752,517.0537,512.0
2023-12-01 13:50:00,526.04,526.9,525.69,526.58,2641.0,516.759,517.6039,516.4152,517.2895,2641.0
2023-12-01 14:00:00,526.47,526.74,525.26,525.32,4019.0,517.1815,517.4467,515.9928,516.0517,4019.0
2023-12-01 14:10:00,525.55,525.92,525.3,525.55,1833.0,516.2777,516.6412,516.0321,516.2777,1833.0
2023-12-01 14:20:00,526.03,526.45,525.77,526.04,1827.0,516.7492,517.1618,516.4938,516.759,1827.0
2023-12-01 14:30:00,526.22,526.88,526.09,526.74,2609.0,516.9359,517.5842,516.8082,517.4467,2609.0
2023-12-01 14:40:00,526.75,527.11,526.39,527.1,1673.0,517.4565,517.8102,517.1029,517.8003,1673.0
2023-12-01 14:50:00,527.06,527.43,527.06,527.18,1122.0,517.761,518.1245,517.761,517.8789,1122.0
2023-12-01 15:00:00,527.18,527.5,525.97,526.9,5029.0,517.8789,518.1933,516.6903,517.6039,5029.0
2023-12-01 15:10:00,526.91,527.57,526.86,526.87,1133.0,517.6137,518.262,517.5646,517.5744,1133.0
2023-12-01 15:20:00,526.89,527.43,526.76,527.32,3542.0,517.594,518.1245,517.4663,518.0165,3542.0
2023-12-01 15:30:00,527.32,528.29,526.91,526.93,6898.0,518.0165,518.9693,517.6137,517.6333,6898.0
2023-12-01 15:40:00,526.98,526.98,525.92,525.93,4081.0,517.6825,517.6825,516.6412,516.651,4081.0
2023-12-01 15:50:00,526.02,527.75,525.78,527.62,24286.0,516.7394,518.4389,516.5036,518.3112,24286.0
2023-12-04 09:30:00,524.75,529.73,524.75,528.62,5876.0,515.4918,520.3839,515.4918,519.2935,5876.0
2023-12-04 09:40:00,529.35,530.53,529.21,530.15,600.0,520.0106,521.1698,519.8731,520.7965,600.0
2023-12-04 09:50:00,532.5,532.5,529.52,530.13,827.0,523.1051,523.1051,520.1776,520.7769,827.0
2023-12-04 10:00:00,529.5,530.84,529.49,530.24,1831.0,520.158,521.4744,520.1482,520.8849,1831.0
2023-12-04 10:10:00,529.38,529.84,527.37,527.7,2861.0,520.0401,520.492,518.0656,518.3898,2861.0
2023-12-04 10:20:00,527.5,527.5,524.04,524.25,2004.0,518.1933,518.1933,514.7943,515.0006,2004.0
2023-12-04 10:30:00,523.7,523.87,522.6,522.6,2305.0,514.4603,514.6273,513.3797,513.3797,2305.0
2023-12-04 10:40:00,523.12,524.01,522.85,524.0,831.0,513.8906,514.7649,513.6253,514.755,831.0
2023-12-04 10:50:00,523.7,523.7,522.14,522.39,1000.0,514.4603,514.4603,512.9278,513.1734,1000.0
2023-12-04 11:00:00,522.28,523.79,522.02,523.38,1475.0,513.0654,514.5487,512.81,514.146,1475.0
2023-12-04 11:10:00,523.45,524.82,522.84,524.39,2100.0,514.2147,515.5606,513.6155,515.1382,2100.0
2023-12-04 11:20:00,524.56,525.44,524.08,525.02,1412.0,515.3052,516.1696,514.8336,515.757,1412.0
2023-12-04 11:30:00,525.35,525.35,524.75,524.84,631.0,516.0812,516.0812,515.4918,515.5802,631.0
2023-12-04 11:40:00,525.09,525.09,524.88,525.02,1335.0,515.8258,515.8258,515.6195,515.757,1335.0
2023-12-04 11:50:00,525.5,525.99,525.5,525.94,400.0,516.2286,516.7099,516.2286,516.6608,400.0
2023-12-04 12:00:00,525.9,525.91,525.13,525.13,612.0,516.6215,516.6313,515.8651,515.8651,612.0
2023-12-04 12:10:00,525.56,526.07,525.49,525.54,876.0,516.2875,516.7885,516.2187,516.2679,876.0
2023-12-04 12:20:00,525.16,525.72,525.16,525.72,200.0,515.8946,516.4447,515.8946,516.4447,200.0
2023-12-04 12:30:00,525.2,526.05,525.04,526.05,1327.0,515.9339,516.7689,515.7767,516.7689,1327.0
2023-12-04 12:40:00,526.59,526.59,526.19,526.19,300.0,517.2993,517.2993,516.9064,516.9064,300.0
2023-12-04 12:50:00,526.39,526.65,525.88,526.65,2080.0,517.1029,517.3583,516.6019,517.3583,2080.0
2023-12-04 13:00:00,526.26,526.27,525.66,525.66,400.0,516.9752,516.985,516.3857,516.3857,400.0
2023-12-04 13:10:00,525.28,525.28,525.06,525.06,300.0,516.0125,516.0125,515.7963,515.7963,300.0
2023-12-04 13:20:00,524.66,524.78,524.19,524.19,400.0,515.4034,515.5213,514.9417,514.9417,400.0
2023-12-04 13:30:00,524.35,524.85,524.24,524.84,1007.0,515.0989,515.59,514.9908,515.5802,1007.0
2023-12-04 13:40:00,525.08,525.57,524.84,525.49,1004.0,515.816,516.2973,515.5802,516.2187,1004.0
2023-12-04 13:50:00,525.16,525.16,524.96,524.96,200.0,515.8946,515.8946,515.6981,515.6981,200.0
2023-12-04 14:00:00,524.69,524.73,524.31,524.73,612.0,515.4329,515.4722,515.0596,515.4722,612.0
2023-12-04 14:10:00,524.61,525.12,524.56,524.56,1019.0,515.3543,515.8553,515.3052,515.3052,1019.0
2023-12-04 14:20:00,524.49,524.64,523.94,523.94,1879.0,515.2364,515.3837,514.6961,514.6961,1879.0
2023-12-04 14:30:00,524.28,524.64,524.07,524.43,2467.0,515.0301,515.3837,514.8238,515.1774,2467.0
2023-12-04 14:40:00,524.52,524.65,524.5,524.51,1342.0,515.2659,515.3936,515.2462,515.256,1342.0
2023-12-04 14:50:00,524.67,524.96,524.66,524.96,1040.0,515.4132,515.6981,515.4034,515.6981,1040.0
2023-12-04 15:00:00,524.88,525.1,524.87,524.87,921.0,515.6195,515.8356,515.6097,515.6097,921.0
2023-12-04 15:10:00,524.86,525.34,524.82,525.34,746.0,515.5999,516.0714,515.5606,516.0714,746.0
2023-12-04 15:20:00,525.34,525.34,524.62,524.62,862.0,516.0714,516.0714,515.3641,515.3641,862.0
2023-12-04 15:30:00,524.55,525.45,524.55,525.09,784.0,515.2953,516.1795,515.2953,515.8258,784.0
2023-12-04 15:40:00,525.26,525.96,525.13,525.75,1157.0,515.9928,516.6805,515.8651,516.4742,1157.0
2023-12-04 15:50:00,526.3,526.45,525.07,525.17,9632.0,517.0145,517.1618,515.8062,515.9044,9632.0
2023-12-05 09:30:00,523.11,523.11,517.19,517.49,3339.0,513.8807,513.8807,508.0652,508.3599,3339.0
2023-12-05 09:40:00,519.6,519.66,517.1,518.91,1301.0,510.4327,510.4916,507.9768,509.7548,1301.0
2023-12-05 09:50:00,520.16,522.17,519.44,520.88,2150.0,510.9828,512.9573,510.2755,511.6901,2150.0
2023-12-05 10:00:00,521.38,522.36,521.36,521.97,800.0,512.1813,513.144,512.1616,512.7608,800.0
2023-12-05 10:10:00,521.18,521.44,520.62,520.9,900.0,511.9848,512.2402,511.4347,511.7097,900.0
2023-12-05 10:20:00,522.23,522.74,521.37,521.57,2424.0,513.0163,513.5173,512.1714,512.3679,2424.0
2023-12-05 10:30:00,520.65,521.44,520.65,521.44,218.0,511.4641,512.2402,511.4641,512.2402,218.0
2023-12-05 10:40:00,521.95,522.75,521.84,522.19,1270.0,512.7412,513.5271,512.6331,512.977,1270.0
2023-12-05 10:50:00,522.03,523.05,521.82,523.05,2401.0,512.8198,513.8218,512.6135,513.8218,2401.0
2023-12-05 11:00:00,523.1,523.94,523.1,523.3,1000.0,513.8709,514.6961,513.8709,514.0674,1000.0
2023-12-05 11:10:00,523.38,523.82,521.44,521.44,3813.0,514.146,514.5782,512.2402,512.2402,3813.0
2023-12-05 11:20:00,521.19,523.71,521.19,523.71,400.0,511.9946,514.4701,511.9946,514.4701,400.0
2023-12-05 11:30:00,523.71,523.71,523.71,523.71,0.0,514.4701,514.4701,514.4701,514.4701,0.0
2023-12-05 11:40:00,524.57,524.57,523.33,523.33,615.0,515.315,515.315,514.0969,514.0969,615.0
2023-12-05 11:50:00,522.82,522.82,521.5,521.65,700.0,513.5959,513.5959,512.2991,512.4465,700.0
2023-12-05 12:00:00,522.18,522.93,522.09,522.93,300.0,512.9671,513.7039,512.8787,513.7039,300.0
2023-12-05 12:10:00,522.88,523.78,522.76,523.05,1212.0,513.6548,514.5389,513.5369,513.8218,1212.0
2023-12-05 12:20:00,523.04,523.51,522.7,522.7,623.0,513.812,514.2737,513.478,513.478,623.0
2023-12-05 12:30:00,522.37,522.37,521.75,522.13,972.0,513.1538,513.1538,512.5447,512.918,972.0
2023-12-05 12:40:00,521.76,522.1,521.2,521.2,1803.0,512.5546,512.8886,512.0044,512.0044,1803.0
2023-12-05 12:50:00,521.63,522.72,521.63,522.72,509.0,512.4268,513.4976,512.4268,513.4976,509.0
2023-12-05 13:00:00,522.84,522.99,522.83,522.99,200.0,513.6155,513.7629,513.6057,513.7629,200.0
2023-12-05 13:10:00,523.18,523.18,522.46,522.46,300.0,513.9495,513.9495,513.2422,513.2422,300.0
2023-12-05 13:20:00,522.92,522.92,522.3,522.78,913.0,513.6941,513.6941,513.085,513.5566,913.0
2023-12-05 13:30:00,522.65,522.65,521.82,521.82,832.0,513.4289,513.4289,512.6135,512.6135,832.0
2023-12-05 13:40:00,521.65,521.65,521.53,521.54,300.0,512.4465,512.4465,512.3286,512.3384,300.0
2023-12-05 13:50:00,521.99,521.99,521.14,521.14,700.0,512.7805,512.7805,511.9455,511.9455,700.0
2023-12-05 14:00:00,521.5,522.0,521.5,522.0,335.0,512.2991,512.7903,512.2991,512.7903,335.0
2023-12-05 14:10:00,522.5,522.84,522.5,522.84,200.0,513.2815,513.6155,513.2815,513.6155,200.0
2023-12-05 14:20:00,522.84,523.23,522.83,523.18,404.0,513.6155,513.9986,513.6057,513.9495,404.0
2023-12-05 14:30:00,522.97,523.35,522.4,523.29,1632.0,513.7432,514.1165,513.1833,514.0576,1632.0
2023-12-05 14:40:00,522.26,522.96,522.18,522.92,524.0,513.0457,513.7334,512.9671,513.6941,524.0
2023-12-05 14:50:00,523.4,523.89,523.4,523.74,899.0,514.1656,514.647,514.1656,514.4996,899.0
2023-12-05 15:00:00,523.8,524.06,523.8,524.06,426.0,514.5586,514.814,514.5586,514.814,426.0
2023-12-05 15:10:00,524.07,524.07,523.58,523.71,1079.0,514.8238,514.8238,514.3424,514.4701,1079.0
2023-12-05 15:20:00,523.61,523.75,523.16,523.46,3570.0,514.3719,514.5094,513.9299,514.2246,3570.0
2023-12-05 15:30:00,523.46,523.95,522.54,522.94,1916.0,514.2246,514.7059,513.3208,513.7137,1916.0
2023-12-05 15:40:00,522.39,523.16,522.31,522.98,1572.0,513.1734,513.9299,513.0949,513.753,1572.0
2023-12-05 15:50:00,522.98,523.87,522.55,523.85,5528.0,513.753,514.6273,513.3306,514.6077,5528.0
2023-12-06 09:30:00,526.92,527.0,526.83,526.83,2108.0,517.6235,517.7021,517.5351,517.5351,2108.0
2023-12-06 09:40:00,525.96,525.96,525.95,525.96,100.0,516.6805,516.6805,516.6706,516.6805,100.0
2023-12-06 09:50:00,526.6,526.6,525.9,525.9,211.0,517.3092,517.3092,516.6215,516.6215,211.0
2023-12-06 10:00:00,526.8,527.75,526.06,527.75,1303.0,517.5056,518.4389,516.7787,518.4389,1303.0
2023-12-06 10:10:00,527.32,527.75,527.04,527.42,3322.0,518.0165,518.4389,517.7414,518.1147,3322.0
2023-12-06 10:20:00,527.24,527.31,526.19,526.93,5770.0,517.9379,518.0066,516.9064,517.6333,5770.0
2023-12-06 10:30:00,527.17,527.26,526.39,526.39,458.0,517.8691,517.9575,517.1029,517.1029,458.0
2023-12-06 10:40:00,525.63,526.38,525.63,526.31,1547.0,516.3563,517.093,516.3563,517.0243,1547.0
2023-12-06 10:50:00,526.45,527.15,525.56,526.63,1434.0,517.1618,517.8495,516.2875,517.3386,1434.0
2023-12-06 11:00:00,527.21,527.82,525.69,525.69,3527.0,517.9084,518.5076,516.4152,516.4152,3527.0
2023-12-06 11:10:00,526.33,527.98,526.33,527.2,2332.0,517.0439,518.6648,517.0439,517.8986,2332.0
2023-12-06 11:20:00,526.41,526.54,524.45,524.45,1686.0,517.1225,517.2502,515.1971,515.1971,1686.0
2023-12-06 11:30:00,524.21,525.14,523.35,524.25,2661.0,514.9613,515.8749,514.1165,515.0006,2661.0
2023-12-06 11:40:00,523.94,524.53,522.65,523.56,6737.0,514.6961,515.2757,513.4289,514.3228,6737.0
2023-12-06 11:50:00,523.55,524.33,522.88,524.06,3241.0,514.313,515.0792,513.6548,514.814,3241.0
2023-12-06 12:00:00,524.05,524.05,523.28,523.45,500.0,514.8042,514.8042,514.0477,514.2147,500.0
2023-12-06 12:10:00,523.14,524.53,523.14,523.23,1000.0,513.9102,515.2757,513.9102,513.9986,1000.0
2023-12-06 12:20:00,522.52,522.85,522.41,522.44,600.0,513.3011,513.6253,513.1931,513.2226,600.0
2023-12-06 12:30:00,522.84,523.33,522.53,523.33,702.0,513.6155,514.0969,513.311,514.0969,702.0
2023-12-06 12:40:00,524.15,524.26,522.92,522.92,1000.0,514.9024,515.0104,513.6941,513.6941,1000.0
2023-12-06 12:50:00,521.66,521.66,521.26,521.33,400.0,512.4563,512.4563,512.0634,512.1321,400.0
2023-12-06 13:00:00,521.59,521.59,520.9,520.9,949.0,512.3876,512.3876,511.7097,511.7097,949.0
2023-12-06 13:10:00,521.0,521.05,520.39,521.05,1943.0,511.808,511.8571,511.2087,511.8571,1943.0
2023-12-06 13:20:00,520.59,521.25,520.54,520.99,8499.0,511.4052,512.0536,511.3561,511.7981,8499.0
2023-12-06 13:30:00,520.61,520.85,520.44,520.85,1114.0,511.4248,511.6606,511.2578,511.6606,1114.0
2023-12-06 13:40:00,520.6,520.6,520.07,520.51,1499.0,511.415,511.415,510.8944,511.3266,1499.0
2023-12-06 13:50:00,520.07,520.33,519.82,520.15,1011.0,510.8944,511.1498,510.6488,510.973,1011.0
2023-12-06 14:00:00,519.94,519.94,519.11,519.26,2437.0,510.7667,510.7667,509.9513,510.0987,2437.0
2023-12-06 14:10:00,519.26,519.28,518.49,519.06,3741.0,510.0987,510.1183,509.3422,509.9022,3741.0
2023-12-06 14:20:00,518.94,518.94,517.71,518.36,2903.0,509.7843,509.7843,508.576,509.2145,2903.0
2023-12-06 14:30:00,518.64,519.85,518.64,518.74,1487.0,509.4896,510.6783,509.4896,509.5878,1487.0
2023-12-06 14:40:00,518.78,518.84,518.54,518.54,718.0,509.6271,509.6861,509.3914,509.3914,718.0
2023-12-06 14:50:00,518.39,518.6,518.39,518.6,300.0,509.244,509.4503,509.244,509.4503,300.0
2023-12-06 15:00:00,518.44,518.77,517.88,518.62,3106.0,509.2931,509.6173,508.743,509.47,3106.0
2023-12-06 15:10:00,518.3,518.38,517.72,518.21,2145.0,509.1556,509.2342,508.5858,509.0672,2145.0
2023-12-06 15:20:00,518.02,518.23,517.14,517.86,3104.0,508.8805,509.0868,508.0161,508.7234,3104.0
2023-12-06 15:30:00,517.78,518.2,517.42,517.42,1865.0,508.6448,509.0574,508.2911,508.2911,1865.0
2023-12-06 15:40:00,517.03,517.36,516.59,516.82,5425.0,507.908,508.2322,507.4758,507.7017,5425.0
2023-12-06 15:50:00,516.84,517.27,515.0,515.26,38424.0,507.7214,508.1438,505.9138,506.1692,38424.0
2023-12-07 09:30:00,516.99,518.46,513.7,517.12,5063.0,507.8687,509.3128,504.6368,507.9964,5063.0
2023-12-07 09:40:00,516.36,517.17,515.44,515.45,2399.0,507.2498,508.0455,506.3461,506.3559,2399.0
2023-12-07 09:50:00,514.93,517.45,514.93,516.57,2007.0,505.8451,508.3206,505.8451,507.4561,2007.0
2023-12-07 10:00:00,516.78,517.14,516.17,516.92,1436.0,507.6624,508.0161,507.0632,507.7999,1436.0
2023-12-07 10:10:00,516.06,517.18,516.06,516.69,925.0,506.9551,508.0554,506.9551,507.574,925.0
2023-12-07 10:20:00,516.93,517.21,516.16,517.01,1008.0,507.8098,508.0848,507.0534,507.8884,1008.0
2023-12-07 10:30:00,517.19,517.47,517.02,517.02,375.0,508.0652,508.3402,507.8982,507.8982,375.0
2023-12-07 10:40:00,516.42,516.42,514.99,515.18,3414.0,507.3088,507.3088,505.904,506.0906,3414.0
2023-12-07 10:50:00,515.18,515.21,514.43,514.43,1000.0,506.0906,506.1201,505.3539,505.3539,1000.0
2023-12-07 11:00:00,514.75,515.56,514.43,514.78,905.0,505.6682,506.4639,505.3539,505.6977,905.0
2023-12-07 11:10:00,514.11,514.2,512.98,513.33,1475.0,505.0395,505.1279,503.9295,504.2733,1475.0
2023-12-07 11:20:00,513.33,514.64,513.32,514.09,1473.0,504.2733,505.5602,504.2635,505.0199,1473.0
2023-12-07 11:30:00,513.7,514.5,513.7,514.08,2667.0,504.6368,505.4226,504.6368,505.0101,2667.0
2023-12-07 11:40:00,514.39,514.39,513.02,513.36,5802.0,505.3146,505.3146,503.9688,504.3028,5802.0
2023-12-07 11:50:00,513.09,513.59,512.9,512.9,600.0,504.0375,504.5287,503.8509,503.8509,600.0
2023-12-07 12:00:00,513.43,513.45,512.3,512.45,1900.0,504.3715,504.3912,503.2615,503.4088,1900.0
2023-12-07 12:10:00,512.8,512.84,511.2,512.49,4612.0,503.7526,503.7919,502.1809,503.4481,4612.0
2023-12-07 12:20:00,512.5,512.5,511.23,511.96,537.0,503.4579,503.4579,502.2103,502.9275,537.0
2023-12-07 12:30:00,511.62,512.14,511.62,511.73,1059.0,502.5935,503.1043,502.5935,502.7015,1059.0
2023-12-07 12:40:00,511.82,512.01,510.97,510.98,3372.0,502.7899,502.9766,501.9549,501.9647,3372.0
2023-12-07 12:50:00,510.31,510.31,509.23,510.04,1408.0,501.3066,501.3066,500.2456,501.0413,1408.0
2023-12-07 13:00:00,510.58,510.58,510.1,510.1,700.0,501.5718,501.5718,501.1003,501.1003,700.0
2023-12-07 13:10:00,510.42,510.49,509.83,510.19,1100.0,501.4146,501.4834,500.835,501.1887,1100.0
2023-12-07 13:20:00,510.4,510.4,508.48,509.07,4205.0,501.395,501.395,499.5089,500.0884,4205.0
2023-12-07 13:30:00,509.45,509.9,508.63,508.72,3343.0,500.4617,500.9038,499.6562,499.7446,3343.0
2023-12-07 13:40:00,509.09,509.09,508.65,508.88,625.0,500.1081,500.1081,499.6759,499.9018,625.0
2023-12-07 13:50:00,508.65,508.65,508.65,508.65,100.0,499.6759,499.6759,499.6759,499.6759,100.0
2023-12-07 14:00:00,508.66,508.88,508.17,508.7,4004.0,499.6857,499.9018,499.2043,499.725,4004.0
2023-12-07 14:10:00,509.39,509.61,508.58,509.61,2386.0,500.4028,500.6189,499.6071,500.6189,2386.0
2023-12-07 14:20:00,509.6,509.62,508.34,508.34,4626.0,500.6091,500.6287,499.3713,499.3713,4626.0
2023-12-07 14:30:00,508.38,508.74,508.08,508.45,3209.0,499.4106,499.7643,499.1159,499.4794,3209.0
2023-12-07 14:40:00,508.64,509.01,508.46,508.84,1897.0,499.666,500.0295,499.4892,499.8625,1897.0
2023-12-07 14:50:00,508.89,508.89,508.3,508.3,1000.0,499.9116,499.9116,499.332,499.332,1000.0
2023-12-07 15:00:00,508.3,508.35,507.72,507.73,990.0,499.332,499.3811,498.7623,498.7721,990.0
2023-12-07 15:10:00,507.77,508.04,507.38,507.74,2008.0,498.8114,499.0766,498.4283,498.7819,2008.0
2023-12-07 15:20:00,507.89,509.27,507.89,508.73,3452.0,498.9293,500.2849,498.9293,499.7544,3452.0
2023-12-07 15:30:00,508.73,508.73,507.64,508.3,2800.0,499.7544,499.7544,498.6837,499.332,2800.0
2023-12-07 15:40:00,508.28,508.54,507.52,507.61,5005.0,499.3124,499.5678,498.5658,498.6542,5005.0
2023-12-07 15:50:00,507.79,508.59,507.48,508.35,22681.0,498.831,499.6169,498.5265,499.3811,22681.0
2023-12-08 09:30:00,507.04,508.6,507.01,507.52,2467.0,498.0943,499.6267,498.0648,498.5658,2467.0
2023-12-08 09:40:00,507.85,508.55,507.45,507.45,1734.0,498.89,499.5776,498.497,498.497,1734.0
2023-12-08 09:50:00,508.13,508.35,506.7,506.7,1200.0,499.165,499.3811,497.7603,497.7603,1200.0
2023-12-08 10:00:00,506.95,509.07,506.95,508.34,5156.0,498.0058,500.0884,498.0058,499.3713,5156.0
2023-12-08 10:10:00,508.55,508.56,505.91,505.91,2905.0,499.5776,499.5874,496.9842,496.9842,2905.0
2023-12-08 10:20:00,505.86,506.9,505.38,505.38,1454.0,496.9351,497.9567,496.4635,496.4635,1454.0
2023-12-08 10:30:00,505.26,505.26,501.02,501.49,3474.0,496.3457,496.3457,492.1805,492.6422,3474.0
2023-12-08 10:40:00,501.53,503.35,501.03,503.35,3098.0,492.6815,494.4694,492.1903,494.4694,3098.0
2023-12-08 10:50:00,503.26,504.21,502.52,503.98,3078.0,494.381,495.3142,493.654,495.0882,3078.0
2023-12-08 11:00:00,503.8,503.8,501.85,502.78,3200.0,494.9114,494.9114,492.9958,493.9094,3200.0
2023-12-08 11:10:00,502.45,502.97,501.86,501.95,1953.0,493.5852,494.0961,493.0057,493.0941,1953.0
2023-12-08 11:20:00,500.41,500.91,500.01,500.64,2400.0,491.5812,492.0724,491.1883,491.8072,2400.0
2023-12-08 11:30:00,500.64,501.44,500.03,501.37,2340.0,491.8072,492.5931,491.2079,492.5243,2340.0
2023-12-08 11:40:00,500.62,500.87,500.62,500.68,500.0,491.7875,492.0331,491.7875,491.8465,500.0
2023-12-08 11:50:00,501.23,503.05,500.69,502.28,2303.0,492.3868,494.1747,491.8563,493.4182,2303.0
2023-12-08 12:00:00,502.31,503.06,502.31,503.06,400.0,493.4477,494.1845,493.4477,494.1845,400.0
2023-12-08 12:10:00,502.54,503.25,501.33,503.25,1800.0,493.6737,494.3711,492.485,494.3711,1800.0
2023-12-08 12:20:00,503.46,503.46,502.34,502.95,4664.0,494.5774,494.5774,493.4772,494.0764,4664.0
2023-12-08 12:30:00,503.0,503.15,501.91,502.67,1760.0,494.1255,494.2729,493.0548,493.8014,1760.0
2023-12-08 12:40:00,502.87,502.87,501.97,502.21,1189.0,493.9978,493.9978,493.1137,493.3495,1189.0
2023-12-08 12:50:00,502.27,503.11,502.04,502.51,1810.0,493.4084,494.2336,493.1825,493.6442,1810.0
2023-12-08 13:00:00,502.47,502.47,501.39,501.39,1159.0,493.6049,493.6049,492.5439,492.5439,1159.0
2023-12-08 13:10:00,501.99,502.02,501.49,501.5,800.0,493.1334,493.1628,492.6422,492.652,800.0
2023-12-08 13:20:00,501.86,502.01,501.53,501.53,400.0,493.0057,493.153,492.6815,492.6815,400.0
2023-12-08 13:30:00,502.43,503.28,502.43,502.91,4021.0,493.5656,494.4006,493.5656,494.0371,4021.0
2023-12-08 13:40:00,502.4,503.12,501.87,502.69,765.0,493.5361,494.2434,493.0155,493.821,765.0
2023-12-08 13:50:00,502.76,503.24,502.36,503.24,1195.0,493.8898,494.3613,493.4968,494.3613,1195.0
2023-12-08 14:00:00,503.17,503.8,503.17,503.61,952.0,494.2925,494.9114,494.2925,494.7248,952.0
2023-12-08 14:10:00,503.76,504.1,503.31,503.46,531.0,494.8721,495.2061,494.4301,494.5774,531.0
2023-12-08 14:20:00,503.59,504.13,503.26,504.13,1301.0,494.7051,495.2356,494.381,495.2356,1301.0
2023-12-08 14:30:00,503.65,503.96,503.65,503.96,900.0,494.7641,495.0686,494.7641,495.0686,900.0
2023-12-08 14:40:00,503.96,504.3,503.31,504.16,2612.0,495.0686,495.4026,494.4301,495.2651,2612.0
2023-12-08 14:50:00,504.2,504.88,504.0,504.87,1691.0,495.3044,495.9724,495.1079,495.9625,1691.0
2023-12-08 15:00:00,504.79,505.21,504.2,504.44,1700.0,495.884,496.2965,495.3044,495.5401,1700.0
2023-12-08 15:10:00,504.48,504.76,504.48,504.76,500.0,495.5794,495.8545,495.5794,495.8545,500.0
2023-12-08 15:20:00,504.43,504.97,504.04,504.23,3175.0,495.5303,496.0608,495.1472,495.3338,3175.0
2023-12-08 15:30:00,504.15,505.57,504.04,505.33,5335.0,495.2552,496.6502,495.1472,496.4144,5335.0
2023-12-08 15:40:00,505.28,506.03,505.27,505.66,6662.0,496.3653,497.1021,496.3555,496.7386,6662.0
2023-12-08 15:50:00,505.53,506.7,505.16,506.68,38000.0,496.6109,497.7603,496.2474,497.7406,38000.0
2023-12-11 09:30:00,507.71,511.29,507.71,508.88,8407.0,498.7524,502.2693,498.7524,499.9018,8407.0
2023-12-11 09:40:00,508.9,511.96,508.89,510.88,2521.0,499.9214,502.9275,499.9116,501.8665,2521.0
2023-12-11 09:50:00,510.93,510.95,509.3,510.95,1100.0,501.9156,501.9353,500.3144,501.9353,1100.0
2023-12-11 10:00:00,510.51,511.26,510.22,510.91,2213.0,501.503,502.2398,501.2182,501.896,2213.0
2023-12-11 10:10:00,511.44,512.75,510.77,512.44,2660.0,502.4166,503.7035,501.7585,503.399,2660.0
2023-12-11 10:20:00,511.99,513.0,511.99,512.0,2712.0,502.9569,503.9491,502.9569,502.9668,2712.0
2023-12-11 10:30:00,512.37,512.95,511.8,512.5,2309.0,503.3302,503.9,502.7703,503.4579,2309.0
2023-12-11 10:40:00,512.0,512.75,511.92,512.6,2868.0,502.9668,503.7035,502.8882,503.5562,2868.0
2023-12-11 10:50:00,512.75,513.56,512.74,512.91,1619.0,503.7035,504.4992,503.6937,503.8607,1619.0
2023-12-11 11:00:00,512.97,513.37,512.43,513.21,800.0,503.9196,504.3126,503.3892,504.1554,800.0
2023-12-11 11:10:00,513.5,513.58,512.44,512.44,2782.0,504.4403,504.5189,503.399,503.399,2782.0
2023-12-11 11:20:00,512.23,515.0,512.12,514.97,3143.0,503.1927,505.9138,503.0846,505.8844,3143.0
2023-12-11 11:30:00,514.62,515.51,514.62,515.51,400.0,505.5405,506.4148,505.5405,506.4148,400.0
2023-12-11 11:40:00,515.45,515.45,514.71,515.44,995.0,506.3559,506.3559,505.6289,506.3461,995.0
2023-12-11 11:50:00,515.47,515.61,515.25,515.25,600.0,506.3755,506.5131,506.1594,506.1594,600.0
2023-12-11 12:00:00,514.95,514.95,514.31,514.31,1848.0,505.8647,505.8647,505.236,505.236,1848.0
2023-12-11 12:10:00,514.05,514.05,513.72,513.72,206.0,504.9806,504.9806,504.6564,504.6564,206.0
2023-12-11 12:20:00,514.06,514.1,513.5,514.1,1906.0,504.9904,505.0297,504.4403,505.0297,1906.0
2023-12-11 12:30:00,514.18,514.55,514.18,514.55,700.0,505.1083,505.4718,505.1083,505.4718,700.0
2023-12-11 12:40:00,514.6,515.32,514.59,515.16,1030.0,505.5209,506.2282,505.5111,506.071,1030.0
2023-12-11 12:50:00,515.34,515.65,515.12,515.24,500.0,506.2478,506.5524,506.0317,506.1496,500.0
2023-12-11 13:00:00,515.39,515.39,514.34,514.95,1800.0,506.2969,506.2969,505.2655,505.8647,1800.0
2023-12-11 13:10:00,515.05,515.05,514.42,514.42,1114.0,505.9629,505.9629,505.3441,505.3441,1114.0
2023-12-11 13:20:00,514.52,515.04,514.52,515.03,2069.0,505.4423,505.9531,505.4423,505.9433,2069.0
2023-12-11 13:30:00,514.61,515.2,514.54,515.19,6294.0,505.5307,506.1103,505.4619,506.1005,6294.0
2023-12-11 13:40:00,515.22,515.46,514.67,514.67,2636.0,506.1299,506.3657,505.5896,505.5896,2636.0
2023-12-11 13:50:00,515.09,515.09,514.13,514.13,2825.0,506.0022,506.0022,505.0592,505.0592,2825.0
2023-12-11 14:00:00,514.78,515.42,514.78,515.42,4410.0,505.6977,506.3264,505.6977,506.3264,4410.0
2023-12-11 14:10:00,515.42,515.42,514.92,515.34,3460.0,506.3264,506.3264,505.8352,506.2478,3460.0
2023-12-11 14:20:00,515.11,517.08,515.08,517.08,5470.0,506.0219,507.9571,505.9924,507.9571,5470.0
2023-12-11 14:30:00,516.99,517.42,516.73,517.26,1346.0,507.8687,508.2911,507.6133,508.1339,1346.0
2023-12-11 14:40:00,517.26,518.43,517.26,518.1,1729.0,508.1339,509.2833,508.1339,508.9591,1729.0
2023-12-11 14:50:00,517.75,518.12,517.55,517.7,694.0,508.6153,508.9788,508.4188,508.5662,694.0
2023-12-11 15:00:00,517.75,517.78,517.41,517.62,2008.0,508.6153,508.6448,508.2813,508.4876,2008.0
2023-12-11 15:10:00,517.42,517.42,516.67,517.19,1773.0,508.2911,508.2911,507.5544,508.0652,1773.0
2023-12-11 15:20:00,517.12,517.21,516.51,516.51,1400.0,507.9964,508.0848,507.3972,507.3972,1400.0
2023-12-11 15:30:00,517.09,517.42,517.02,517.38,1605.0,507.9669,508.2911,507.8982,508.2518,1605.0
2023-12-11 15:40:00,517.32,517.41,516.32,516.33,4242.0,508.1929,508.2813,507.2105,507.2204,4242.0
2023-12-11 15:50:00,516.17,517.01,516.0,516.57,15455.0,507.0632,507.8884,506.8962,507.4561,15455.0
2023-12-12 09:30:00,518.96,518.96,514.94,516.4,4058.0,509.804,509.804,505.8549,507.2891,4058.0
2023-12-12 09:40:00,514.96,516.13,513.2,516.13,1385.0,505.8745,507.0239,504.1456,507.0239,1385.0
2023-12-12 09:50:00,516.83,516.83,515.63,515.63,1590.0,507.7115,507.7115,506.5327,506.5327,1590.0
2023-12-12 10:00:00,515.34,515.63,513.04,515.63,2562.0,506.2478,506.5327,503.9884,506.5327,2562.0
2023-12-12 10:10:00,515.76,516.17,515.28,516.16,5820.0,506.6604,507.0632,506.1889,507.0534,5820.0
2023-12-12 10:20:00,516.66,518.06,516.48,516.78,700.0,507.5445,508.9198,507.3677,507.6624,700.0
2023-12-12 10:30:00,516.63,516.63,516.0,516.0,200.0,507.5151,507.5151,506.8962,506.8962,200.0
2023-12-12 10:40:00,515.78,516.17,515.59,515.64,896.0,506.6801,507.0632,506.4934,506.5425,896.0
2023-12-12 10:50:00,516.64,516.64,515.7,516.16,1126.0,507.5249,507.5249,506.6015,507.0534,1126.0
2023-12-12 11:00:00,516.24,516.26,515.55,515.84,1002.0,507.1319,507.1516,506.4541,506.739,1002.0
2023-12-12 11:10:00,514.73,514.9,514.44,514.88,3311.0,505.6486,505.8156,505.3637,505.7959,3311.0
2023-12-12 11:20:00,515.28,515.69,515.1,515.68,543.0,506.1889,506.5916,506.0121,506.5818,543.0
2023-12-12 11:30:00,515.58,515.72,515.54,515.54,870.0,506.4836,506.6211,506.4443,506.4443,870.0
2023-12-12 11:40:00,515.68,515.87,515.68,515.87,300.0,506.5818,506.7685,506.5818,506.7685,300.0
2023-12-12 11:50:00,516.0,516.59,515.99,516.54,900.0,506.8962,507.4758,506.8864,507.4267,900.0
2023-12-12 12:00:00,516.77,516.99,516.56,516.99,500.0,507.6526,507.8687,507.4463,507.8687,500.0
2023-12-12 12:10:00,517.0,517.64,516.93,517.45,800.0,507.8785,508.5072,507.8098,508.3206,800.0
2023-12-12 12:20:00,517.67,519.17,517.67,519.17,600.0,508.5367,510.0102,508.5367,510.0102,600.0
2023-12-12 12:30:00,519.51,519.51,519.01,519.06,513.0,510.3443,510.3443,509.8531,509.9022,513.0
2023-12-12 12:40:00,519.89,519.89,519.57,519.58,1107.0,510.7175,510.7175,510.4032,510.413,1107.0
2023-12-12 12:50:00,519.58,520.33,519.58,520.21,300.0,510.413,511.1498,510.413,511.0319,300.0
2023-12-12 13:00:00,519.94,520.31,519.82,519.82,700.0,510.7667,511.1301,510.6488,510.6488,700.0
2023-12-12 13:10:00,519.9,519.9,519.8,519.8,300.0,510.7274,510.7274,510.6291,510.6291,300.0
2023-12-12 13:20:00,520.37,520.37,520.37,520.37,100.0,511.1891,511.1891,511.1891,511.1891,100.0
2023-12-12 13:30:00,520.57,520.61,520.57,520.59,300.0,511.3855,511.4248,511.3855,511.4052,300.0
2023-12-12 13:40:00,521.4,521.4,520.77,520.77,200.0,512.2009,512.2009,511.582,511.582,200.0
2023-12-12 13:50:00,520.75,521.36,520.75,521.31,822.0,511.5624,512.1616,511.5624,512.1125,822.0
2023-12-12 14:00:00,520.82,521.08,520.77,521.0,1107.0,511.6311,511.8866,511.582,511.808,1107.0
2023-12-12 14:10:00,520.99,521.56,520.99,521.48,700.0,511.7981,512.3581,511.7981,512.2795,700.0
2023-12-12 14:20:00,521.65,521.81,521.34,521.56,1014.0,512.4465,512.6037,512.142,512.3581,1014.0
2023-12-12 14:30:00,521.69,521.7,521.54,521.55,1189.0,512.4858,512.4956,512.3384,512.3483,1189.0
2023-12-12 14:40:00,521.3,521.69,520.95,521.69,799.0,512.1027,512.4858,511.7588,512.4858,799.0
2023-12-12 14:50:00,521.57,521.58,521.32,521.58,400.0,512.3679,512.3777,512.1223,512.3777,400.0
2023-12-12 15:00:00,521.4,521.9,521.13,521.88,4422.0,512.2009,512.6921,511.9357,512.6724,4422.0
2023-12-12 15:10:00,521.75,523.02,521.75,522.8,1200.0,512.5447,513.7923,512.5447,513.5762,1200.0
2023-12-12 15:20:00,522.91,523.92,522.91,523.56,2784.0,513.6843,514.6764,513.6843,514.3228,2784.0
2023-12-12 15:30:00,523.39,523.96,523.34,523.82,3799.0,514.1558,514.7157,514.1067,514.5782,3799.0
2023-12-12 15:40:00,523.81,524.43,523.6,524.34,16820.0,514.5684,515.1774,514.3621,515.089,16820.0
2023-12-12 15:50:00,524.57,526.25,524.09,526.23,34206.0,515.315,516.9653,514.8434,516.9457,34206.0
2023-12-13 09:30:00,534.71,544.69,533.62,544.22,40690.0,525.2761,535.08,524.2053,534.6183,40690.0
2023-12-13 09:40:00,544.32,546.97,539.8,542.17,35408.0,534.7165,537.3198,530.2763,532.6045,35408.0
2023-12-13 09:50:00,541.73,541.96,538.62,540.31,6802.0,532.1722,532.3982,529.1171,530.7773,6802.0
2023-12-13 10:00:00,540.85,540.94,537.13,538.33,9466.0,531.3077,531.3962,527.6534,528.8322,9466.0
2023-12-13 10:10:00,538.33,539.99,537.82,538.54,4750.0,528.8322,530.4629,528.3312,529.0385,4750.0
2023-12-13 10:20:00,538.63,539.9,537.82,539.9,5893.0,529.1269,530.3745,528.3312,530.3745,5893.0
2023-12-13 10:30:00,539.12,539.12,536.01,537.36,4475.0,529.6083,529.6083,526.5531,527.8793,4475.0
2023-12-13 10:40:00,536.94,537.56,535.89,535.89,2615.0,527.4667,528.0758,526.4353,526.4353,2615.0
2023-12-13 10:50:00,536.52,537.74,536.36,536.37,3778.0,527.0541,528.2526,526.897,526.9068,3778.0
2023-12-13 11:00:00,536.37,536.75,536.28,536.37,2088.0,526.9068,527.2801,526.8184,526.9068,2088.0
2023-12-13 11:10:00,536.75,538.97,536.75,538.07,4764.0,527.2801,529.4609,527.2801,528.5768,4764.0
2023-12-13 11:20:00,538.07,538.07,536.85,536.96,1700.0,528.5768,528.5768,527.3783,527.4864,1700.0
2023-12-13 11:30:00,536.95,536.95,534.26,534.26,6008.0,527.4766,527.4766,524.834,524.834,6008.0
2023-12-13 11:40:00,533.66,533.84,533.12,533.37,1334.0,524.2446,524.4214,523.7141,523.9597,1334.0
2023-12-13 11:50:00,533.34,534.37,533.08,534.15,2726.0,523.9302,524.9421,523.6748,524.726,2726.0
2023-12-13 12:00:00,534.14,534.23,533.41,533.59,4875.0,524.7161,524.8045,523.999,524.1758,4875.0
2023-12-13 12:10:00,533.78,534.28,533.78,534.13,830.0,524.3625,524.8537,524.3625,524.7063,830.0
2023-12-13 12:20:00,533.91,533.91,532.57,532.58,1300.0,524.4902,524.4902,523.1738,523.1837,1300.0
2023-12-13 12:30:00,532.94,532.94,530.7,530.87,1653.0,523.5373,523.5373,521.3368,521.5038,1653.0
2023-12-13 12:40:00,530.39,530.84,529.61,529.61,2745.0,521.0323,521.4744,520.2661,520.2661,2745.0
2023-12-13 12:50:00,529.4,530.25,529.1,530.25,2515.0,520.0598,520.8948,519.7651,520.8948,2515.0
2023-12-13 13:00:00,530.24,530.53,529.67,529.89,1600.0,520.8849,521.1698,520.325,520.5411,1600.0
2023-12-13 13:10:00,529.41,530.4,529.33,530.21,2900.0,520.0696,521.0421,519.991,520.8555,2900.0
2023-12-13 13:20:00,529.77,530.24,529.76,530.21,1514.0,520.4232,520.8849,520.4134,520.8555,1514.0
2023-12-13 13:30:00,530.21,531.08,530.2,530.41,3111.0,520.8555,521.7101,520.8456,521.0519,3111.0
2023-12-13 13:40:00,530.18,530.41,529.8,530.05,2000.0,520.826,521.0519,520.4527,520.6983,2000.0
2023-12-13 13:50:00,530.31,531.16,530.02,530.71,3207.0,520.9537,521.7887,520.6688,521.3466,3207.0
2023-12-13 14:00:00,531.01,535.57,530.8,533.74,3747.0,521.6414,526.1209,521.4351,524.3232,3747.0
2023-12-13 14:10:00,534.95,538.07,534.75,537.88,6723.0,525.5118,528.5768,525.3154,528.3901,6723.0
2023-12-13 14:20:00,537.63,538.18,537.18,537.9,3157.0,528.1446,528.6849,527.7025,528.4098,3157.0
2023-12-13 14:30:00,537.9,539.7,537.9,539.7,8311.0,528.4098,530.178,528.4098,530.178,8311.0
2023-12-13 14:40:00,539.95,542.47,539.95,541.56,6418.0,530.4236,532.8992,530.4236,532.0052,6418.0
2023-12-13 14:50:00,541.56,543.16,541.19,542.13,4096.0,532.0052,533.577,531.6417,532.5652,4096.0
2023-12-13 15:00:00,542.23,543.42,541.87,542.87,4283.0,532.6634,533.8324,532.3098,533.2921,4283.0
2023-12-13 15:10:00,542.87,543.44,542.11,542.65,4795.0,533.2921,533.8521,532.5455,533.076,4795.0
2023-12-13 15:20:00,542.5,542.79,541.23,542.33,10688.0,532.9286,533.2135,531.681,532.7616,10688.0
2023-12-13 15:30:00,541.68,545.05,541.34,545.05,11377.0,532.1231,535.4336,531.7891,535.4336,11377.0
2023-12-13 15:40:00,545.19,545.19,544.41,544.49,12723.0,535.5712,535.5712,534.8049,534.8835,12723.0
2023-12-13 15:50:00,544.44,546.61,543.38,546.51,56323.0,534.8344,536.9661,533.7931,536.8679,56323.0
2023-12-14 09:30:00,551.25,559.86,551.25,556.4,16287.0,541.5243,549.9824,541.5243,546.5834,16287.0
2023-12-14 09:40:00,555.48,557.79,554.94,555.51,6221.0,545.6796,547.9489,545.1492,545.7091,6221.0
2023-12-14 09:50:00,555.55,555.64,553.34,553.36,12619.0,545.7484,545.8368,543.5774,543.597,12619.0
2023-12-14 10:00:00,553.37,555.53,552.94,553.61,19557.0,543.6069,545.7287,543.1844,543.8426,19557.0
2023-12-14 10:10:00,553.34,554.21,549.28,550.13,8380.0,543.5774,544.432,539.589,540.424,8380.0
2023-12-14 10:20:00,549.14,552.21,549.14,550.12,2188.0,539.4515,542.4673,539.4515,540.4142,2188.0
2023-12-14 10:30:00,549.46,551.32,547.16,547.16,1200.0,539.7658,541.593,537.5064,537.5064,1200.0
2023-12-14 10:40:00,547.69,548.74,545.69,545.93,4486.0,538.0271,539.0585,536.0624,536.2981,4486.0
2023-12-14 10:50:00,546.09,547.54,545.42,546.39,3334.0,536.4553,537.8797,535.7971,536.75,3334.0
2023-12-14 11:00:00,546.04,547.78,546.0,546.78,3914.0,536.4062,538.1155,536.3669,537.1331,3914.0
2023-12-14 11:10:00,546.72,547.18,544.89,544.94,2267.0,537.0742,537.5261,535.2765,535.3256,2267.0
2023-12-14 11:20:00,544.82,545.55,544.1,545.39,4592.0,535.2077,535.9248,534.5004,535.7676,4592.0
2023-12-14 11:30:00,545.44,545.78,544.47,545.01,2300.0,535.8168,536.1508,534.8639,535.3944,2300.0
2023-12-14 11:40:00,545.01,547.48,545.01,547.48,2822.0,535.3944,537.8208,535.3944,537.8208,2822.0
2023-12-14 11:50:00,547.48,547.66,546.93,547.66,3374.0,537.8208,537.9976,537.2805,537.9976,3374.0
2023-12-14 12:00:00,547.39,547.7,546.35,547.07,2100.0,537.7324,538.0369,536.7107,537.418,2100.0
2023-12-14 12:10:00,547.0,547.95,546.69,547.37,1734.0,537.3492,538.2825,537.0447,537.7127,1734.0
2023-12-14 12:20:00,547.17,547.53,547.01,547.03,1589.0,537.5162,537.8699,537.3591,537.3787,1589.0
2023-12-14 12:30:00,547.54,547.54,546.42,546.43,2826.0,537.8797,537.8797,536.7795,536.7893,2826.0
2023-12-14 12:40:00,546.39,546.8,545.97,546.39,2200.0,536.75,537.1528,536.3374,536.75,2200.0
2023-12-14 12:50:00,545.75,546.13,543.02,543.63,3774.0,536.1213,536.4946,533.4395,534.0387,3774.0
2023-12-14 13:00:00,542.95,542.95,541.26,541.26,1800.0,533.3707,533.3707,531.7105,531.7105,1800.0
2023-12-14 13:10:00,541.65,541.95,540.82,541.95,3625.0,532.0936,532.3883,531.2783,532.3883,3625.0
2023-12-14 13:20:00,542.31,542.31,538.98,538.98,2200.0,532.742,532.742,529.4707,529.4707,2200.0
2023-12-14 13:30:00,539.09,539.75,538.55,539.73,3451.0,529.5788,530.2272,529.0483,530.2075,3451.0
2023-12-14 13:40:00,540.98,542.22,540.76,542.04,3080.0,531.4355,532.6536,531.2193,532.4768,3080.0
2023-12-14 13:50:00,541.32,543.06,540.74,542.55,3100.0,531.7695,533.4788,531.1997,532.9778,3100.0
2023-12-14 14:00:00,542.52,543.77,542.52,542.92,3300.0,532.9483,534.1762,532.9483,533.3412,3300.0
2023-12-14 14:10:00,543.36,543.87,542.61,543.41,3120.0,533.7735,534.2745,533.0367,533.8226,3120.0
2023-12-14 14:20:00,543.23,544.15,542.85,544.15,4039.0,533.6458,534.5495,533.2725,534.5495,4039.0
2023-12-14 14:30:00,544.36,544.5,543.3,544.5,3480.0,534.7558,534.8934,533.7145,534.8934,3480.0
2023-12-14 14:40:00,544.55,544.86,544.16,544.84,3945.0,534.9425,535.247,534.5593,535.2274,3945.0
2023-12-14 14:50:00,545.09,545.22,544.64,545.09,3871.0,535.4729,535.6006,535.0309,535.4729,3871.0
2023-12-14 15:00:00,545.06,545.39,544.35,544.6,4752.0,535.4435,535.7676,534.746,534.9916,4752.0
2023-12-14 15:10:00,544.79,545.17,544.6,544.95,3623.0,535.1782,535.5515,534.9916,535.3354,3623.0
2023-12-14 15:20:00,544.78,545.84,544.04,545.19,4930.0,535.1684,536.2097,534.4415,535.5712,4930.0
2023-12-14 15:30:00,545.36,545.96,544.83,545.21,6844.0,535.7382,536.3276,535.2175,535.5908,6844.0
2023-12-14 15:40:00,544.94,544.94,542.86,543.01,9817.0,535.3256,535.3256,533.2823,533.4296,9817.0
2023-12-14 15:50:00,543.18,543.45,542.06,542.44,28610.0,533.5966,533.8619,532.4964,532.8697,28610.0
2023-12-15 09:30:00,541.51,541.51,532.8,535.92,66869.0,531.9561,531.9561,523.3998,526.4647,66869.0
2023-12-15 09:40:00,534.51,539.42,534.27,534.55,4635.0,525.0796,529.903,524.8438,525.1189,4635.0
2023-12-15 09:50:00,534.28,535.98,532.34,534.83,5043.0,524.8537,526.5237,522.9479,525.394,5043.0
2023-12-15 10:00:00,535.89,537.62,535.23,535.9,3839.0,526.4353,528.1347,525.7869,526.4451,3839.0
2023-12-15 10:10:00,535.84,536.59,535.25,536.38,2580.0,526.3861,527.1229,525.8065,526.9166,2580.0
2023-12-15 10:20:00,536.59,537.44,536.06,536.88,2593.0,527.1229,527.9579,526.6023,527.4078,2593.0
2023-12-15 10:30:00,536.79,536.79,535.13,535.22,3088.0,527.3194,527.3194,525.6887,525.7771,3088.0
2023-12-15 10:40:00,535.23,535.26,533.56,534.62,6849.0,525.7869,525.8164,524.1464,525.1877,6849.0
2023-12-15 10:50:00,535.63,536.76,535.29,535.38,2397.0,526.1798,527.2899,525.8458,525.9343,2397.0
2023-12-15 11:00:00,535.75,536.11,534.82,535.54,4200.0,526.2977,526.6514,525.3841,526.0914,4200.0
2023-12-15 11:10:00,535.65,536.27,535.12,535.42,2114.0,526.1995,526.8086,525.6788,525.9735,2114.0
2023-12-15 11:20:00,534.83,535.4,534.01,535.0,2800.0,525.394,525.9539,524.5884,525.561,2800.0
2023-12-15 11:30:00,534.86,536.25,533.75,534.22,15180.0,525.4234,526.7889,524.333,524.7947,15180.0
2023-12-15 11:40:00,533.98,534.49,532.4,532.49,3945.0,524.559,525.06,523.0068,523.0952,3945.0
2023-12-15 11:50:00,532.85,534.07,532.71,533.04,2531.0,523.4489,524.6474,523.3114,523.6355,2531.0
2023-12-15 12:00:00,533.09,534.67,533.02,534.27,4092.0,523.6847,525.2368,523.6159,524.8438,4092.0
2023-12-15 12:10:00,534.16,534.17,533.18,534.11,3500.0,524.7358,524.7456,523.7731,524.6867,3500.0
2023-12-15 12:20:00,533.88,534.19,533.35,534.0,1813.0,524.4607,524.7653,523.9401,524.5786,1813.0
2023-12-15 12:30:00,534.08,534.12,532.89,533.06,3445.0,524.6572,524.6965,523.4882,523.6552,3445.0
2023-12-15 12:40:00,533.07,533.07,531.89,532.96,2312.0,523.665,523.665,522.5058,523.557,2312.0
2023-12-15 12:50:00,532.88,533.31,532.58,532.87,2207.0,523.4784,523.9008,523.1837,523.4685,2207.0
2023-12-15 13:00:00,531.78,532.85,531.73,532.69,5022.0,522.3978,523.4489,522.3487,523.2917,5022.0
2023-12-15 13:10:00,532.94,534.11,532.94,533.23,2588.0,523.5373,524.6867,523.5373,523.8222,2588.0
2023-12-15 13:20:00,532.76,533.07,532.09,532.54,2190.0,523.3605,523.665,522.7023,523.1444,2190.0
2023-12-15 13:30:00,532.65,532.91,532.04,532.04,1539.0,523.2524,523.5078,522.6532,522.6532,1539.0
2023-12-15 13:40:00,531.08,532.15,530.78,532.15,1912.0,521.7101,522.7612,521.4154,522.7612,1912.0
2023-12-15 13:50:00,532.13,532.14,530.78,530.78,500.0,522.7416,522.7514,521.4154,521.4154,500.0
2023-12-15 14:00:00,530.77,531.52,530.03,530.06,5959.0,521.4056,522.1424,520.6786,520.7081,5959.0
2023-12-15 14:10:00,529.37,530.69,529.34,530.69,1737.0,520.0303,521.327,520.0008,521.327,1737.0
2023-12-15 14:20:00,530.43,530.43,529.6,530.27,1927.0,521.0716,521.0716,520.2562,520.9144,1927.0
2023-12-15 14:30:00,529.43,530.28,529.42,530.28,2178.0,520.0892,520.9242,520.0794,520.9242,2178.0
2023-12-15 14:40:00,529.57,530.4,529.18,529.61,2379.0,520.2268,521.0421,519.8436,520.2661,2379.0
2023-12-15 14:50:00,529.89,529.98,528.49,529.58,16000.0,520.5411,520.6295,519.1658,520.2366,16000.0
2023-12-15 15:00:00,529.74,530.02,528.65,528.65,1765.0,520.3938,520.6688,519.323,519.323,1765.0
2023-12-15 15:10:00,529.45,529.98,529.05,529.66,1248.0,520.1089,520.6295,519.7159,520.3152,1248.0
2023-12-15 15:20:00,529.69,531.39,529.69,531.29,3258.0,520.3446,522.0147,520.3446,521.9164,3258.0
2023-12-15 15:30:00,531.09,531.38,529.94,530.39,3164.0,521.7199,522.0048,520.5902,521.0323,3164.0
2023-12-15 15:40:00,530.44,531.43,529.83,531.04,5560.0,521.0814,522.0539,520.4822,521.6708,5560.0
2023-12-15 15:50:00,530.84,532.91,530.09,531.29,22550.0,521.4744,523.5078,520.7376,521.9164,22550.0
2023-12-18 09:30:00,531.82,536.42,526.96,532.22,8906.0,522.4371,526.9559,517.6628,522.83,8906.0
2023-12-18 09:40:00,530.79,530.79,526.89,527.13,3483.0,521.4252,521.4252,517.594,517.8298,3483.0
2023-12-18 09:50:00,528.49,529.18,526.17,527.47,5378.0,519.1658,519.8436,516.8867,518.1638,5378.0
2023-12-18 10:00:00,528.55,530.35,527.72,527.85,4014.0,519.2248,520.993,518.4094,518.5371,4014.0
2023-12-18 10:10:00,527.64,528.0,526.22,526.75,4945.0,518.3308,518.6845,516.9359,517.4565,4945.0
2023-12-18 10:20:00,525.85,526.64,525.26,526.64,6185.0,516.5724,517.3485,515.9928,517.3485,6185.0
2023-12-18 10:30:00,526.07,527.6,525.83,527.6,9300.0,516.7885,518.2915,516.5527,518.2915,9300.0
2023-12-18 10:40:00,527.51,528.87,526.92,528.47,6342.0,518.2031,519.5391,517.6235,519.1462,6342.0
2023-12-18 10:50:00,527.75,529.03,527.75,529.03,2036.0,518.4389,519.6963,518.4389,519.6963,2036.0
2023-12-18 11:00:00,528.64,528.86,527.99,528.54,3230.0,519.3132,519.5293,518.6746,519.2149,3230.0
2023-12-18 11:10:00,528.86,529.54,528.86,528.94,2400.0,519.5293,520.1973,519.5293,519.6079,2400.0
2023-12-18 11:20:00,528.94,528.94,528.46,528.53,1700.0,519.6079,519.6079,519.1363,519.2051,1700.0
2023-12-18 11:30:00,528.53,528.54,526.74,526.74,2960.0,519.2051,519.2149,517.4467,517.4467,2960.0
2023-12-18 11:40:00,526.8,527.84,526.53,527.84,2114.0,517.5056,518.5273,517.2404,518.5273,2114.0
2023-12-18 11:50:00,527.5,528.4,527.5,528.0,2508.0,518.1933,519.0774,518.1933,518.6845,2508.0
2023-12-18 12:00:00,528.05,528.39,527.7,528.38,5614.0,518.7336,519.0676,518.3898,519.0578,5614.0
2023-12-18 12:10:00,528.97,529.08,528.5,528.57,6149.0,519.6373,519.7454,519.1756,519.2444,6149.0
2023-12-18 12:20:00,528.8,529.0,528.17,528.21,4009.0,519.4703,519.6668,518.8515,518.8908,4009.0
2023-12-18 12:30:00,528.51,528.95,528.33,528.48,6907.0,519.1855,519.6177,519.0086,519.156,6907.0
2023-12-18 12:40:00,528.8,529.2,528.49,528.69,8738.0,519.4703,519.8633,519.1658,519.3623,8738.0
2023-12-18 12:50:00,528.61,529.44,528.6,529.0,5315.0,519.2837,520.0991,519.2739,519.6668,5315.0
2023-12-18 13:00:00,529.0,529.0,528.46,528.85,2624.0,519.6668,519.6668,519.1363,519.5195,2624.0
2023-12-18 13:10:00,529.0,529.01,528.56,528.71,3476.0,519.6668,519.6766,519.2346,519.3819,3476.0
2023-12-18 13:20:00,528.83,528.85,528.47,528.85,3497.0,519.4998,519.5195,519.1462,519.5195,3497.0
2023-12-18 13:30:00,528.5,528.69,528.12,528.69,1852.0,519.1756,519.3623,518.8023,519.3623,1852.0
2023-12-18 13:40:00,528.83,528.83,528.51,528.52,619.0,519.4998,519.4998,519.1855,519.1953,619.0
2023-12-18 13:50:00,528.51,528.51,527.5,528.29,2767.0,519.1855,519.1855,518.1933,518.9693,2767.0
2023-12-18 14:00:00,528.61,528.85,528.16,528.27,1555.0,519.2837,519.5195,518.8416,518.9497,1555.0
2023-12-18 14:10:00,528.2,529.12,528.14,529.12,2166.0,518.8809,519.7847,518.822,519.7847,2166.0
2023-12-18 14:20:00,529.15,529.37,528.52,528.9,8543.0,519.8142,520.0303,519.1953,519.5686,8543.0
2023-12-18 14:30:00,528.73,528.73,528.19,528.47,1500.0,519.4016,519.4016,518.8711,519.1462,1500.0
2023-12-18 14:40:00,528.48,529.35,528.34,528.76,5366.0,519.156,520.0106,519.0185,519.4311,5366.0
2023-12-18 14:50:00,528.83,529.02,527.66,527.66,6126.0,519.4998,519.6865,518.3505,518.3505,6126.0
2023-12-18 15:00:00,528.05,528.4,527.6,527.87,2807.0,518.7336,519.0774,518.2915,518.5568,2807.0
2023-12-18 15:10:00,527.96,528.98,527.8,528.63,5569.0,518.6452,519.6472,518.488,519.3033,5569.0
2023-12-18 15:20:00,528.45,529.95,528.43,529.76,3438.0,519.1265,520.6001,519.1069,520.4134,3438.0
2023-12-18 15:30:00,529.81,530.71,529.5,530.43,5328.0,520.4625,521.3466,520.158,521.0716,5328.0
2023-12-18 15:40:00,530.61,531.41,530.61,531.4,6604.0,521.2484,522.0343,521.2484,522.0245,6604.0
2023-12-18 15:50:00,531.41,532.67,531.4,532.57,33603.0,522.0343,523.2721,522.0245,523.1738,33603.0
2023-12-19 09:30:00,535.0,539.25,534.8,539.03,7480.0,525.561,529.736,525.3645,529.5199,7480.0
2023-12-19 09:40:00,536.61,538.49,536.02,538.49,2468.0,527.1426,528.9894,526.563,528.9894,2468.0
2023-12-19 09:50:00,539.7,539.7,537.52,538.14,1650.0,530.178,530.178,528.0365,528.6456,1650.0
2023-12-19 10:00:00,538.07,539.35,537.39,539.35,2492.0,528.5768,529.8342,527.9088,529.8342,2492.0
2023-12-19 10:10:00,539.17,542.41,538.66,542.41,5955.0,529.6574,532.8402,529.1564,532.8402,5955.0
2023-12-19 10:20:00,542.38,543.04,542.07,542.24,1874.0,532.8108,533.4591,532.5062,532.6732,1874.0
2023-12-19 10:30:00,541.68,541.68,540.27,540.65,4087.0,532.1231,532.1231,530.738,531.1113,4087.0
2023-12-19 10:40:00,540.56,541.34,540.56,540.73,2197.0,531.0229,531.7891,531.0229,531.1899,2197.0
2023-12-19 10:50:00,540.52,541.64,540.33,541.12,2414.0,530.9836,532.0838,530.7969,531.573,2414.0
2023-12-19 11:00:00,541.06,541.17,540.1,540.99,2849.0,531.514,531.6221,530.571,531.4453,2849.0
2023-12-19 11:10:00,541.4,542.97,541.4,542.47,1658.0,531.848,533.3903,531.848,532.8992,1658.0
2023-12-19 11:20:00,542.76,542.76,542.1,542.22,855.0,533.184,533.184,532.5357,532.6536,855.0
2023-12-19 11:30:00,541.97,542.51,541.44,541.56,1300.0,532.408,532.9385,531.8873,532.0052,1300.0
2023-12-19 11:40:00,541.67,542.29,541.67,542.21,572.0,532.1133,532.7223,532.1133,532.6438,572.0
2023-12-19 11:50:00,542.2,542.2,541.18,541.43,2321.0,532.6339,532.6339,531.6319,531.8775,2321.0
2023-12-19 12:00:00,541.6,543.49,541.24,543.35,2797.0,532.0445,533.9012,531.6909,533.7636,2797.0
2023-12-19 12:10:00,543.13,543.3,542.64,543.18,1810.0,533.5475,533.7145,533.0662,533.5966,1810.0
2023-12-19 12:20:00,543.13,543.68,543.11,543.24,1732.0,533.5475,534.0878,533.5279,533.6556,1732.0
2023-12-19 12:30:00,543.55,544.06,543.29,543.3,900.0,533.9601,534.4611,533.7047,533.7145,900.0
2023-12-19 12:40:00,543.24,543.94,543.24,543.94,500.0,533.6556,534.3432,533.6556,534.3432,500.0
2023-12-19 12:50:00,543.6,543.99,542.99,542.99,800.0,534.0092,534.3923,533.41,533.41,800.0
2023-12-19 13:00:00,542.62,542.63,541.46,541.47,1000.0,533.0465,533.0563,531.907,531.9168,1000.0
2023-12-19 13:10:00,541.44,541.63,541.42,541.42,500.0,531.8873,532.074,531.8677,531.8677,500.0
2023-12-19 13:20:00,541.46,541.53,540.44,540.44,1258.0,531.907,531.9758,530.905,530.905,1258.0
2023-12-19 13:30:00,541.23,541.63,540.98,541.57,2010.0,531.681,532.074,531.4355,532.015,2010.0
2023-12-19 13:40:00,542.24,542.66,542.24,542.66,600.0,532.6732,533.0858,532.6732,533.0858,600.0
2023-12-19 13:50:00,542.32,542.5,542.0,542.0,700.0,532.7518,532.9286,532.4375,532.4375,700.0
2023-12-19 14:00:00,542.0,542.65,542.0,542.65,700.0,532.4375,533.076,532.4375,533.076,700.0
2023-12-19 14:10:00,543.01,543.46,542.28,542.78,1490.0,533.4296,533.8717,532.7125,533.2037,1490.0
2023-12-19 14:20:00,542.91,542.91,542.01,542.17,783.0,533.3314,533.3314,532.4473,532.6045,783.0
2023-12-19 14:30:00,542.41,542.62,542.18,542.44,1854.0,532.8402,533.0465,532.6143,532.8697,1854.0
2023-12-19 14:40:00,542.21,542.27,542.21,542.26,400.0,532.6438,532.7027,532.6438,532.6929,400.0
2023-12-19 14:50:00,542.06,542.47,541.95,542.38,1203.0,532.4964,532.8992,532.3883,532.8108,1203.0
2023-12-19 15:00:00,542.38,543.38,542.0,542.48,3954.0,532.8108,533.7931,532.4375,532.909,3954.0
2023-12-19 15:10:00,542.52,542.75,542.5,542.58,700.0,532.9483,533.1742,532.9286,533.0072,700.0
2023-12-19 15:20:00,542.93,542.93,542.18,542.18,1500.0,533.3511,533.3511,532.6143,532.6143,1500.0
2023-12-19 15:30:00,543.4,543.89,542.94,543.83,4051.0,533.8128,534.2941,533.3609,534.2352,4051.0
2023-12-19 15:40:00,544.23,544.24,542.67,542.75,3662.0,534.6281,534.6379,533.0956,533.1742,3662.0
2023-12-19 15:50:00,542.69,543.0,542.35,542.7,14859.0,533.1153,533.4198,532.7813,533.1251,14859.0
2023-12-20 09:30:00,541.72,545.07,541.72,545.07,5037.0,532.1624,535.4533,532.1624,535.4533,5037.0
2023-12-20 09:40:00,544.0,545.49,543.47,545.07,2581.0,534.4022,535.8659,533.8815,535.4533,2581.0
2023-12-20 09:50:00,545.02,545.02,542.69,542.82,2060.0,535.4042,535.4042,533.1153,533.243,2060.0
2023-12-20 10:00:00,543.5,544.78,543.12,544.78,1314.0,533.911,535.1684,533.5377,535.1684,1314.0
2023-12-20 10:10:00,544.78,546.42,544.78,545.16,2407.0,535.1684,536.7795,535.1684,535.5417,2407.0
2023-12-20 10:20:00,545.19,545.61,545.02,545.61,700.0,535.5712,535.9838,535.4042,535.9838,700.0
2023-12-20 10:30:00,545.85,548.05,545.82,548.05,890.0,536.2195,538.3807,536.1901,538.3807,890.0
2023-12-20 10:40:00,547.32,549.5,547.11,549.48,2610.0,537.6636,539.8051,537.4573,539.7855,2610.0
2023-12-20 10:50:00,549.15,551.97,548.83,551.43,5090.0,539.4613,542.2316,539.147,541.7011,5090.0
2023-12-20 11:00:00,551.53,553.54,551.2,552.06,6155.0,541.7993,543.7739,541.4751,542.32,6155.0
2023-12-20 11:10:00,552.67,552.67,552.0,552.41,1400.0,542.9192,542.9192,542.261,542.6638,1400.0
2023-12-20 11:20:00,552.71,553.99,552.71,553.07,3669.0,542.9585,544.2159,542.9585,543.3121,3669.0
2023-12-20 11:30:00,553.57,554.29,553.11,554.29,5922.0,543.8033,544.5106,543.3514,544.5106,5922.0
2023-12-20 11:40:00,554.44,555.16,553.95,554.36,2334.0,544.658,545.3653,544.1766,544.5794,2334.0
2023-12-20 11:50:00,554.58,555.78,554.36,555.55,3063.0,544.7955,545.9743,544.5794,545.7484,3063.0
2023-12-20 12:00:00,555.55,555.78,554.87,554.93,2250.0,545.7484,545.9743,545.0804,545.1393,2250.0
2023-12-20 12:10:00,554.98,555.02,554.19,554.28,4108.0,545.1885,545.2277,544.4124,544.5008,4108.0
2023-12-20 12:20:00,554.26,554.27,552.05,552.35,2807.0,544.4812,544.491,542.3101,542.6049,2807.0
2023-12-20 12:30:00,552.1,552.3,551.49,552.3,1201.0,542.3593,542.5557,541.76,542.5557,1201.0
2023-12-20 12:40:00,552.25,552.8,552.25,552.8,1119.0,542.5066,543.0469,542.5066,543.0469,1119.0
2023-12-20 12:50:00,552.67,552.9,552.41,552.55,1000.0,542.9192,543.1451,542.6638,542.8013,1000.0
2023-12-20 13:00:00,552.95,552.95,552.01,552.48,1006.0,543.1943,543.1943,542.2709,542.7326,1006.0
2023-12-20 13:10:00,552.5,552.52,552.25,552.51,1404.0,542.7522,542.7719,542.5066,542.762,1404.0
2023-12-20 13:20:00,552.3,552.3,551.42,551.42,2214.0,542.5557,542.5557,541.6913,541.6913,2214.0
2023-12-20 13:30:00,551.6,552.04,551.34,551.36,939.0,541.8681,542.3003,541.6127,541.6323,939.0
2023-12-20 13:40:00,551.08,551.08,549.0,549.47,4005.0,541.3573,541.3573,539.314,539.7757,4005.0
2023-12-20 13:50:00,549.0,549.33,548.8,549.16,1658.0,539.314,539.6381,539.1175,539.4711,1658.0
2023-12-20 14:00:00,549.08,549.08,547.72,547.72,2368.0,539.3925,539.3925,538.0565,538.0565,2368.0
2023-12-20 14:10:00,548.23,548.77,548.22,548.77,1310.0,538.5575,539.088,538.5477,539.088,1310.0
2023-12-20 14:20:00,548.24,548.24,547.2,547.29,1224.0,538.5674,538.5674,537.5457,537.6341,1224.0
2023-12-20 14:30:00,547.31,547.31,545.65,545.65,889.0,537.6538,537.6538,536.0231,536.0231,889.0
2023-12-20 14:40:00,545.75,546.62,544.35,544.59,1706.0,536.1213,536.9759,534.746,534.9818,1706.0
2023-12-20 14:50:00,544.16,544.16,540.83,542.36,2904.0,534.5593,534.5593,531.2881,532.7911,2904.0
2023-12-20 15:00:00,542.2,542.2,540.53,541.17,1247.0,532.6339,532.6339,530.9934,531.6221,1247.0
2023-12-20 15:10:00,541.75,544.38,541.74,544.38,3300.0,532.1919,534.7755,532.182,534.7755,3300.0
2023-12-20 15:20:00,543.44,543.96,542.21,542.22,3006.0,533.8521,534.3629,532.6438,532.6536,3006.0
2023-12-20 15:30:00,542.48,543.15,541.57,541.61,3043.0,532.909,533.5672,532.015,532.0543,3043.0
2023-12-20 15:40:00,541.92,543.12,541.92,542.71,3184.0,532.3589,533.5377,532.3589,533.1349,3184.0
2023-12-20 15:50:00,542.96,544.16,540.14,540.18,14644.0,533.3805,534.5593,530.6103,530.6496,14644.0
2023-12-21 09:30:00,544.43,545.7,541.54,541.61,6596.0,534.8246,536.0722,531.9856,532.0543,6596.0
2023-12-21 09:40:00,543.03,546.94,541.32,545.88,3668.0,533.4493,537.2903,531.7695,536.249,3668.0
2023-12-21 09:50:00,546.05,546.34,543.48,543.48,1572.0,536.416,536.7009,533.8913,533.8913,1572.0
2023-12-21 10:00:00,544.81,544.81,543.28,543.82,2356.0,535.1979,535.1979,533.6949,534.2253,2356.0
2023-12-21 10:10:00,543.76,547.66,543.76,547.65,5811.0,534.1664,537.9976,534.1664,537.9878,5811.0
2023-12-21 10:20:00,547.59,548.84,546.41,546.6,4070.0,537.9288,539.1568,536.7697,536.9563,4070.0
2023-12-21 10:30:00,546.85,546.98,545.84,545.84,800.0,537.2019,537.3296,536.2097,536.2097,800.0
2023-12-21 10:40:00,545.66,547.89,545.66,547.11,647.0,536.0329,538.2235,536.0329,537.4573,647.0
2023-12-21 10:50:00,546.72,547.42,546.72,547.42,542.0,537.0742,537.7618,537.0742,537.7618,542.0
2023-12-21 11:00:00,547.49,547.68,546.79,547.1,2994.0,537.8306,538.0172,537.1429,537.4475,2994.0
2023-12-21 11:10:00,547.13,547.34,546.54,546.83,2439.0,537.4769,537.6832,536.8974,537.1822,2439.0
2023-12-21 11:20:00,546.69,547.26,546.69,547.26,600.0,537.0447,537.6047,537.0447,537.6047,600.0
2023-12-21 11:30:00,547.13,548.36,547.13,547.6,3046.0,537.4769,538.6852,537.4769,537.9387,3046.0
2023-12-21 11:40:00,547.86,549.76,547.86,549.76,4316.0,538.1941,540.0605,538.1941,540.0605,4316.0
2023-12-21 11:50:00,549.13,549.98,548.5,549.41,4291.0,539.4417,540.2767,538.8228,539.7167,4291.0
2023-12-21 12:00:00,549.05,549.4,548.05,548.05,4323.0,539.3631,539.7069,538.3807,538.3807,4323.0
2023-12-21 12:10:00,549.19,549.47,548.85,548.85,1398.0,539.5006,539.7757,539.1666,539.1666,1398.0
2023-12-21 12:20:00,548.4,549.04,548.4,548.86,700.0,538.7245,539.3533,538.7245,539.1764,700.0
2023-12-21 12:30:00,549.57,549.64,548.03,548.39,1100.0,539.8739,539.9427,538.3611,538.7147,1100.0
2023-12-21 12:40:00,548.66,549.64,548.31,548.56,2606.0,538.98,539.9427,538.6361,538.8817,2606.0
2023-12-21 12:50:00,548.11,548.11,545.58,545.58,1420.0,538.4397,538.4397,535.9543,535.9543,1420.0
2023-12-21 13:00:00,545.15,546.47,545.15,545.25,1400.0,535.5319,536.8286,535.5319,535.6301,1400.0
2023-12-21 13:10:00,545.42,545.42,544.3,544.3,1500.0,535.7971,535.7971,534.6969,534.6969,1500.0
2023-12-21 13:20:00,545.78,545.98,545.5,545.91,600.0,536.1508,536.3472,535.8757,536.2785,600.0
2023-12-21 13:30:00,546.82,547.04,546.35,546.35,700.0,537.1724,537.3885,536.7107,536.7107,700.0
2023-12-21 13:40:00,546.38,547.09,546.1,546.77,900.0,536.7402,537.4377,536.4651,537.1233,900.0
2023-12-21 13:50:00,547.13,548.16,547.12,548.15,602.0,537.4769,538.4888,537.4671,538.479,602.0
2023-12-21 14:00:00,548.08,548.72,547.69,547.88,600.0,538.4102,539.0389,538.0271,538.2137,600.0
2023-12-21 14:10:00,548.42,549.03,547.66,549.03,2540.0,538.7442,539.3434,537.9976,539.3434,2540.0
2023-12-21 14:20:00,548.22,548.38,547.94,548.38,838.0,538.5477,538.7049,538.2727,538.7049,838.0
2023-12-21 14:30:00,548.36,548.72,548.19,548.5,1477.0,538.6852,539.0389,538.5182,538.8228,1477.0
2023-12-21 14:40:00,548.29,548.82,548.27,548.3,500.0,538.6165,539.1371,538.5968,538.6263,500.0
2023-12-21 14:50:00,548.48,549.02,547.93,549.02,1999.0,538.8031,539.3336,538.2628,539.3336,1999.0
2023-12-21 15:00:00,549.03,549.62,548.31,548.32,2824.0,539.3434,539.923,538.6361,538.646,2824.0
2023-12-21 15:10:00,548.56,549.12,548.13,548.97,2445.0,538.8817,539.4318,538.4593,539.2845,2445.0
2023-12-21 15:20:00,548.66,550.4,548.65,550.39,1774.0,538.98,540.6893,538.9701,540.6794,1774.0
2023-12-21 15:30:00,550.7,551.44,550.18,551.44,4468.0,540.984,541.7109,540.4731,541.7109,4468.0
2023-12-21 15:40:00,551.33,552.36,551.31,551.86,4354.0,541.6028,542.6147,541.5832,542.1235,4354.0
2023-12-21 15:50:00,552.03,553.43,551.8,552.85,22213.0,542.2905,543.6658,542.0646,543.096,22213.0
2023-12-22 09:30:00,554.75,559.24,554.75,559.24,6038.0,544.9625,549.3733,544.9625,549.3733,6038.0
2023-12-22 09:40:00,557.77,558.97,555.31,556.69,3072.0,547.9292,549.1081,545.5126,546.8683,3072.0
2023-12-22 09:50:00,556.26,557.25,555.96,556.54,816.0,546.4459,547.4184,546.1512,546.7209,816.0
2023-12-22 10:00:00,556.52,558.49,556.52,558.01,2535.0,546.7013,548.6365,546.7013,548.165,2535.0
2023-12-22 10:10:00,558.31,558.93,557.92,558.93,2300.0,548.4597,549.0688,548.0766,549.0688,2300.0
2023-12-22 10:20:00,558.45,560.07,558.36,559.98,4525.0,548.5972,550.1886,548.5088,550.1002,4525.0
2023-12-22 10:30:00,560.55,560.55,559.33,559.5,4259.0,550.6602,550.6602,549.4617,549.6287,4259.0
2023-12-22 10:40:00,559.51,560.73,559.51,560.29,3139.0,549.6385,550.837,549.6385,550.4048,3139.0
2023-12-22 10:50:00,560.5,560.72,560.18,560.19,2379.0,550.6111,550.8272,550.2967,550.3065,2379.0
2023-12-22 11:00:00,559.86,560.82,559.65,560.4,3011.0,549.9824,550.9254,549.7761,550.5128,3011.0
2023-12-22 11:10:00,560.22,560.37,560.16,560.21,1000.0,550.336,550.4834,550.2771,550.3262,1000.0
2023-12-22 11:20:00,560.49,560.92,560.0,560.0,2839.0,550.6012,551.0237,550.1199,550.1199,2839.0
2023-12-22 11:30:00,560.22,560.22,559.54,559.73,2485.0,550.336,550.336,549.668,549.8546,2485.0
2023-12-22 11:40:00,559.17,559.91,559.17,559.65,1029.0,549.3045,550.0315,549.3045,549.7761,1029.0
2023-12-22 11:50:00,559.34,560.77,559.34,560.69,1356.0,549.4715,550.8763,549.4715,550.7977,1356.0
2023-12-22 12:00:00,560.71,561.08,560.44,561.08,1100.0,550.8174,551.1808,550.5521,551.1808,1100.0
2023-12-22 12:10:00,560.77,560.78,560.49,560.5,1415.0,550.8763,550.8861,550.6012,550.6111,1415.0
2023-12-22 12:20:00,560.68,561.23,560.68,561.23,1369.0,550.7879,551.3282,550.7879,551.3282,1369.0
2023-12-22 12:30:00,561.25,561.29,560.5,561.24,5393.0,551.3478,551.3871,550.6111,551.338,5393.0
2023-12-22 12:40:00,561.54,561.91,561.51,561.72,3119.0,551.6327,551.9962,551.6032,551.8095,3119.0
2023-12-22 12:50:00,561.62,561.79,561.62,561.65,925.0,551.7113,551.8783,551.7113,551.7408,925.0
2023-12-22 13:00:00,562.04,562.09,561.98,562.0,600.0,552.1239,552.173,552.0649,552.0846,600.0
2023-12-22 13:10:00,562.45,562.45,562.02,562.21,1000.0,552.5267,552.5267,552.1042,552.2909,1000.0
2023-12-22 13:20:00,562.21,562.45,562.21,562.33,949.0,552.2909,552.5267,552.2909,552.4088,949.0
2023-12-22 13:30:00,562.11,562.31,562.09,562.09,500.0,552.1927,552.3891,552.173,552.173,500.0
2023-12-22 13:40:00,561.96,561.96,561.4,561.4,1295.0,552.0453,552.0453,551.4952,551.4952,1295.0
2023-12-22 13:50:00,561.3,561.71,561.03,561.71,1202.0,551.3969,551.7997,551.1317,551.7997,1202.0
2023-12-22 14:00:00,561.38,561.39,559.43,559.97,1700.0,551.4755,551.4854,549.5599,550.0904,1700.0
2023-12-22 14:10:00,559.96,560.29,559.0,559.48,3251.0,550.0806,550.4048,549.1375,549.6091,3251.0
2023-12-22 14:20:00,559.25,559.25,557.66,557.67,800.0,549.3831,549.3831,547.8212,547.831,800.0
2023-12-22 14:30:00,557.45,558.08,557.05,558.01,3223.0,547.6149,548.2338,547.2219,548.165,3223.0
2023-12-22 14:40:00,558.14,559.93,558.14,559.93,2100.0,548.2927,550.0511,548.2927,550.0511,2100.0
2023-12-22 14:50:00,559.6,560.57,559.48,560.57,2361.0,549.7269,550.6798,549.6091,550.6798,2361.0
2023-12-22 15:00:00,560.35,560.6,560.22,560.48,2342.0,550.4637,550.7093,550.336,550.5914,2342.0
2023-12-22 15:10:00,560.5,560.5,559.71,559.82,1323.0,550.6111,550.6111,549.835,549.9431,1323.0
2023-12-22 15:20:00,559.82,560.3,559.49,560.3,1400.0,549.9431,550.4146,549.6189,550.4146,1400.0
2023-12-22 15:30:00,560.08,560.6,559.74,560.31,4532.0,550.1985,550.7093,549.8645,550.4244,4532.0
2023-12-22 15:40:00,559.92,562.56,559.92,562.09,8380.0,550.0413,552.6347,550.0413,552.173,8380.0
2023-12-22 15:50:00,561.57,562.7,561.44,562.56,28707.0,551.6622,552.7722,551.5345,552.6347,28707.0
2023-12-26 09:30:00,562.28,563.0,562.28,563.0,1385.0,552.3597,553.067,552.3597,553.067,1385.0
2023-12-26 09:40:00,562.9,562.95,562.06,562.53,1309.0,552.9687,553.0178,552.1435,552.6052,1309.0
2023-12-26 09:50:00,562.53,562.53,562.53,562.53,0.0,552.6052,552.6052,552.6052,552.6052,0.0
2023-12-26 10:00:00,562.96,563.13,562.92,562.93,400.0,553.0277,553.1947,552.9884,552.9982,400.0
2023-12-26 10:10:00,562.75,563.35,561.15,561.15,1200.0,552.8214,553.4108,551.2496,551.2496,1200.0
2023-12-26 10:20:00,561.15,561.15,561.15,561.15,0.0,551.2496,551.2496,551.2496,551.2496,0.0
2023-12-26 10:30:00,561.98,562.34,560.47,561.11,10279.0,552.0649,552.4186,550.5816,551.2103,10279.0
2023-12-26 10:40:00,559.94,559.94,559.94,559.94,100.0,550.0609,550.0609,550.0609,550.0609,100.0
2023-12-26 10:50:00,558.96,558.96,558.55,558.55,928.0,549.0982,549.0982,548.6955,548.6955,928.0
2023-12-26 11:00:00,558.66,559.7,558.66,559.02,690.0,548.8035,549.8252,548.8035,549.1572,690.0
2023-12-26 11:10:00,559.25,559.95,558.74,559.71,1339.0,549.3831,550.0708,548.8821,549.835,1339.0
2023-12-26 11:20:00,559.71,559.71,559.71,559.71,0.0,549.835,549.835,549.835,549.835,0.0
2023-12-26 11:30:00,560.06,560.11,560.0,560.0,1357.0,550.1788,550.2279,550.1199,550.1199,1357.0
2023-12-26 11:40:00,560.69,560.77,560.62,560.62,402.0,550.7977,550.8763,550.7289,550.7289,402.0
2023-12-26 11:50:00,559.09,559.47,559.0,559.47,805.0,549.2259,549.5992,549.1375,549.5992,805.0
2023-12-26 12:00:00,559.47,559.47,559.47,559.47,0.0,549.5992,549.5992,549.5992,549.5992,0.0
2023-12-26 12:10:00,559.34,559.34,559.17,559.17,300.0,549.4715,549.4715,549.3045,549.3045,300.0
2023-12-26 12:20:00,559.25,559.49,559.25,559.39,600.0,549.3831,549.6189,549.3831,549.5206,600.0
2023-12-26 12:30:00,559.39,559.39,559.39,559.39,0.0,549.5206,549.5206,549.5206,549.5206,0.0
2023-12-26 12:40:00,559.16,559.99,558.68,559.99,530.0,549.2947,550.1101,548.8232,550.1101,530.0
2023-12-26 12:50:00,558.44,558.83,558.44,558.83,200.0,548.5874,548.9705,548.5874,548.9705,200.0
2023-12-26 13:00:00,559.3,559.79,559.3,559.36,557.0,549.4322,549.9136,549.4322,549.4912,557.0
2023-12-26 13:10:00,559.36,559.36,559.36,559.36,0.0,549.4912,549.4912,549.4912,549.4912,0.0
2023-12-26 13:20:00,558.74,558.74,558.73,558.74,100.0,548.8821,548.8821,548.8723,548.8821,100.0
2023-12-26 13:30:00,558.48,558.63,558.48,558.63,200.0,548.6267,548.7741,548.6267,548.7741,200.0
2023-12-26 13:40:00,558.99,559.09,558.99,559.02,432.0,549.1277,549.2259,549.1277,549.1572,432.0
2023-12-26 13:50:00,559.02,559.02,559.02,559.02,0.0,549.1572,549.1572,549.1572,549.1572,0.0
2023-12-26 14:00:00,559.12,559.12,559.12,559.12,100.0,549.2554,549.2554,549.2554,549.2554,100.0
2023-12-26 14:10:00,559.07,559.9,558.8,559.9,900.0,549.2063,550.0216,548.9411,550.0216,900.0
2023-12-26 14:20:00,559.54,560.02,559.53,560.02,720.0,549.668,550.1395,549.6582,550.1395,720.0
2023-12-26 14:30:00,559.86,561.24,559.85,561.24,400.0,549.9824,551.338,549.9725,551.338,400.0
2023-12-26 14:40:00,560.76,561.15,560.76,560.99,1865.0,550.8665,551.2496,550.8665,551.0924,1865.0
2023-12-26 14:50:00,561.28,561.57,561.13,561.57,700.0,551.3773,551.6622,551.2299,551.6622,700.0
2023-12-26 15:00:00,561.45,561.5,561.21,561.21,500.0,551.5443,551.5934,551.3085,551.3085,500.0
2023-12-26 15:10:00,561.33,561.75,561.33,561.75,1442.0,551.4264,551.839,551.4264,551.839,1442.0
2023-12-26 15:20:00,561.98,562.69,561.97,562.68,1178.0,552.0649,552.7624,552.0551,552.7526,1178.0
2023-12-26 15:30:00,562.93,563.12,561.83,561.83,900.0,552.9982,553.1848,551.9176,551.9176,900.0
2023-12-26 15:40:00,561.5,561.5,561.06,561.13,700.0,551.5934,551.5934,551.1612,551.2299,700.0
2023-12-26 15:50:00,560.3,561.62,560.19,561.21,7405.0,550.4146,551.7113,550.3065,551.3085,7405.0
2023-12-27 09:30:00,561.57,563.65,561.57,563.26,3007.0,551.6622,553.7055,551.6622,553.3224,3007.0
2023-12-27 09:40:00,565.24,565.94,565.24,565.5,300.0,555.2674,555.9551,555.2674,555.5228,300.0
2023-12-27 09:50:00,564.56,564.56,564.55,564.56,100.0,554.5994,554.5994,554.5896,554.5994,100.0
2023-12-27 10:00:00,564.77,564.77,563.94,563.94,966.0,554.8057,554.8057,553.9904,553.9904,966.0
2023-12-27 10:10:00,564.09,564.09,562.97,563.39,2143.0,554.1377,554.1377,553.0375,553.4501,2143.0
2023-12-27 10:20:00,563.71,564.91,563.56,564.91,400.0,553.7644,554.9433,553.6171,554.9433,400.0
2023-12-27 10:30:00,564.49,564.56,564.4,564.56,500.0,554.5307,554.5994,554.4423,554.5994,500.0
2023-12-27 10:40:00,564.39,564.4,563.88,563.88,1002.0,554.4324,554.4423,553.9314,553.9314,1002.0
2023-12-27 10:50:00,564.09,564.58,564.09,564.58,200.0,554.1377,554.6191,554.1377,554.6191,200.0
2023-12-27 11:00:00,563.75,564.2,563.62,563.99,1301.0,553.8037,554.2458,553.676,554.0395,1301.0
2023-12-27 11:10:00,563.69,564.73,563.69,564.5,300.0,553.7448,554.7664,553.7448,554.5405,300.0
2023-12-27 11:20:00,565.25,565.32,564.32,564.98,6242.0,555.2773,555.346,554.3637,555.012,6242.0
2023-12-27 11:30:00,565.21,565.21,564.95,564.96,400.0,555.238,555.238,554.9825,554.9924,400.0
2023-12-27 11:40:00,565.1,565.1,564.45,564.8,400.0,555.1299,555.1299,554.4914,554.8352,400.0
2023-12-27 11:50:00,564.8,564.8,564.8,564.8,0.0,554.8352,554.8352,554.8352,554.8352,0.0
2023-12-27 12:00:00,564.38,564.49,564.07,564.21,500.0,554.4226,554.5307,554.1181,554.2556,500.0
2023-12-27 12:10:00,564.6,565.27,564.59,565.27,1371.0,554.6387,555.2969,554.6289,555.2969,1371.0
2023-12-27 12:20:00,565.87,565.87,565.7,565.7,300.0,555.8863,555.8863,555.7193,555.7193,300.0
2023-12-27 12:30:00,565.77,566.03,565.33,565.33,904.0,555.7881,556.0435,555.3558,555.3558,904.0
2023-12-27 12:40:00,565.08,565.08,564.46,564.7,590.0,555.1103,555.1103,554.5012,554.737,590.0
2023-12-27 12:50:00,565.28,565.28,564.62,564.63,200.0,555.3067,555.3067,554.6584,554.6682,200.0
2023-12-27 13:00:00,564.95,566.23,564.87,566.23,1585.0,554.9825,556.24,554.904,556.24,1585.0
2023-12-27 13:10:00,566.18,566.93,566.18,566.34,800.0,556.1908,556.9276,556.1908,556.348,800.0
2023-12-27 13:20:00,565.82,565.82,565.52,565.52,300.0,555.8372,555.8372,555.5425,555.5425,300.0
2023-12-27 13:30:00,565.52,565.52,565.52,565.52,0.0,555.5425,555.5425,555.5425,555.5425,0.0
2023-12-27 13:40:00,565.35,565.48,565.18,565.34,600.0,555.3755,555.5032,555.2085,555.3657,600.0
2023-12-27 13:50:00,565.11,565.11,565.11,565.11,100.0,555.1397,555.1397,555.1397,555.1397,100.0
2023-12-27 14:00:00,564.73,564.73,564.22,564.62,1201.0,554.7664,554.7664,554.2654,554.6584,1201.0
2023-12-27 14:10:00,564.81,565.15,564.68,564.89,700.0,554.845,555.179,554.7173,554.9236,700.0
2023-12-27 14:20:00,565.45,565.63,565.25,565.63,1120.0,555.4737,555.6506,555.2773,555.6506,1120.0
2023-12-27 14:30:00,565.63,565.63,565.18,565.19,200.0,555.6506,555.6506,555.2085,555.2183,200.0
2023-12-27 14:40:00,565.32,565.47,564.87,565.09,895.0,555.346,555.4934,554.904,555.1201,895.0
2023-12-27 14:50:00,565.11,565.15,564.73,565.14,900.0,555.1397,555.179,554.7664,555.1692,900.0
2023-12-27 15:00:00,565.6,565.6,565.59,565.6,300.0,555.6211,555.6211,555.6113,555.6211,300.0
2023-12-27 15:10:00,565.42,565.88,565.42,565.63,625.0,555.4443,555.8961,555.4443,555.6506,625.0
2023-12-27 15:20:00,565.57,565.57,564.6,565.32,933.0,555.5916,555.5916,554.6387,555.346,933.0
2023-12-27 15:30:00,565.35,565.41,564.95,564.96,600.0,555.3755,555.4344,554.9825,554.9924,600.0
2023-12-27 15:40:00,564.76,565.17,564.68,564.82,3275.0,554.7959,555.1987,554.7173,554.8548,3275.0
2023-12-27 15:50:00,564.98,565.99,564.54,565.62,11787.0,555.012,556.0042,554.5798,555.6407,11787.0
2023-12-28 09:30:00,566.93,571.18,566.93,569.07,6292.0,556.9276,561.1026,556.9276,559.0299,6292.0
2023-12-28 09:40:00,571.81,571.81,566.9,568.44,2236.0,561.7215,561.7215,556.8981,558.411,2236.0
2023-12-28 09:50:00,568.5,569.76,568.5,569.17,700.0,558.4699,559.7077,558.4699,559.1281,700.0
2023-12-28 10:00:00,568.75,569.63,568.02,569.26,1300.0,558.7155,559.58,557.9984,559.2165,1300.0
2023-12-28 10:10:00,569.24,569.46,568.97,569.29,1900.0,559.1969,559.413,558.9316,559.246,1900.0
2023-12-28 10:20:00,569.31,569.58,569.1,569.54,1940.0,559.2656,559.5309,559.0593,559.4916,1940.0
2023-12-28 10:30:00,569.4,571.0,569.4,570.01,2291.0,559.354,560.9258,559.354,559.9533,2291.0
2023-12-28 10:40:00,570.01,570.83,570.01,570.35,908.0,559.9533,560.7588,559.9533,560.2873,908.0
2023-12-28 10:50:00,570.29,570.43,569.65,569.74,3670.0,560.2283,560.3659,559.5996,559.688,3670.0
2023-12-28 11:00:00,569.67,569.89,569.41,569.48,700.0,559.6193,559.8354,559.3639,559.4326,700.0
2023-12-28 11:10:00,569.03,569.03,568.03,568.36,1221.0,558.9906,558.9906,558.0082,558.3324,1221.0
2023-12-28 11:20:00,568.3,569.99,568.29,569.99,900.0,558.2734,559.9336,558.2636,559.9336,900.0
2023-12-28 11:30:00,569.69,570.19,569.45,569.46,1106.0,559.6389,560.1301,559.4032,559.413,1106.0
2023-12-28 11:40:00,570.22,570.79,569.96,569.97,731.0,560.1596,560.7195,559.9042,559.914,731.0
2023-12-28 11:50:00,570.02,570.02,569.53,569.83,476.0,559.9631,559.9631,559.4817,559.7765,476.0
2023-12-28 12:00:00,569.28,569.28,569.28,569.28,100.0,559.2362,559.2362,559.2362,559.2362,100.0
2023-12-28 12:10:00,569.63,569.82,569.57,569.64,1655.0,559.58,559.7666,559.521,559.5898,1655.0
2023-12-28 12:20:00,569.59,569.59,569.04,569.04,400.0,559.5407,559.5407,559.0004,559.0004,400.0
2023-12-28 12:30:00,569.29,569.55,569.25,569.25,300.0,559.246,559.5014,559.2067,559.2067,300.0
2023-12-28 12:40:00,569.27,569.4,568.8,569.04,3081.0,559.2263,559.354,558.7646,559.0004,3081.0
2023-12-28 12:50:00,569.12,569.37,569.12,569.26,1100.0,559.079,559.3246,559.079,559.2165,1100.0
2023-12-28 13:00:00,568.86,569.34,568.16,569.01,3244.0,558.8236,559.2951,558.1359,558.9709,3244.0
2023-12-28 13:10:00,568.68,569.15,568.67,569.1,305.0,558.6467,559.1084,558.6369,559.0593,305.0
2023-12-28 13:20:00,569.1,569.1,569.1,569.1,0.0,559.0593,559.0593,559.0593,559.0593,0.0
2023-12-28 13:30:00,569.0,569.78,568.97,569.7,1548.0,558.9611,559.7273,558.9316,559.6487,1548.0
2023-12-28 13:40:00,569.38,569.38,569.38,569.38,100.0,559.3344,559.3344,559.3344,559.3344,100.0
2023-12-28 13:50:00,569.33,569.59,569.31,569.32,782.0,559.2853,559.5407,559.2656,559.2754,782.0
2023-12-28 14:00:00,569.63,570.34,569.57,570.29,975.0,559.58,560.2775,559.521,560.2283,975.0
2023-12-28 14:10:00,570.42,570.42,570.25,570.25,300.0,560.356,560.356,560.189,560.189,300.0
2023-12-28 14:20:00,569.95,570.29,569.95,570.29,200.0,559.8943,560.2283,559.8943,560.2283,200.0
2023-12-28 14:30:00,570.45,571.49,570.45,571.49,1200.0,560.3855,561.4072,560.3855,561.4072,1200.0
2023-12-28 14:40:00,571.47,572.24,571.47,571.92,2019.0,561.3875,562.1439,561.3875,561.8296,2019.0
2023-12-28 14:50:00,573.16,573.18,572.54,572.58,2441.0,563.0477,563.0673,562.4386,562.4779,2441.0
2023-12-28 15:00:00,572.8,572.8,571.63,572.74,2616.0,562.6941,562.6941,561.5447,562.6351,2616.0
2023-12-28 15:10:00,572.77,572.94,571.31,571.84,2169.0,562.6646,562.8316,561.2303,561.751,2169.0
2023-12-28 15:20:00,571.57,571.57,571.47,571.51,600.0,561.4858,561.4858,561.3875,561.4268,600.0
2023-12-28 15:30:00,571.04,571.19,571.03,571.05,459.0,560.9651,561.1125,560.9553,560.9749,459.0
2023-12-28 15:40:00,571.12,571.13,570.0,570.41,3759.0,561.0437,561.0535,559.9435,560.3462,3759.0
2023-12-28 15:50:00,570.19,571.24,569.68,570.76,31999.0,560.1301,561.1616,559.6291,560.69,31999.0
2023-12-29 09:30:00,569.44,573.32,569.44,573.32,2659.0,559.3933,563.2049,559.3933,563.2049,2659.0
2023-12-29 09:40:00,569.94,572.48,569.94,572.48,889.0,559.8845,562.3797,559.8845,562.3797,889.0
2023-12-29 09:50:00,571.96,572.61,571.68,571.81,1561.0,561.8689,562.5074,561.5938,561.7215,1561.0
2023-12-29 10:00:00,572.57,572.65,571.96,571.97,743.0,562.4681,562.5467,561.8689,561.8787,743.0
2023-12-29 10:10:00,571.55,572.54,570.26,571.49,1924.0,561.4661,562.4386,560.1989,561.4072,1924.0
2023-12-29 10:20:00,571.05,572.15,571.05,572.15,508.0,560.9749,562.0555,560.9749,562.0555,508.0
2023-12-29 10:30:00,571.95,572.19,571.76,571.76,1019.0,561.859,562.0948,561.6724,561.6724,1019.0
2023-12-29 10:40:00,571.73,571.89,570.43,570.75,2156.0,561.6429,561.8001,560.3659,560.6802,2156.0
2023-12-29 10:50:00,571.22,571.5,570.95,571.22,1222.0,561.1419,561.417,560.8767,561.1419,1222.0
2023-12-29 11:00:00,571.4,571.62,570.78,570.78,1293.0,561.3188,561.5349,560.7097,560.7097,1293.0
2023-12-29 11:10:00,570.22,570.61,569.31,570.18,1229.0,560.1596,560.5427,559.2656,560.1203,1229.0
2023-12-29 11:20:00,570.57,570.57,569.06,569.46,600.0,560.5034,560.5034,559.02,559.413,600.0
2023-12-29 11:30:00,568.42,568.77,567.89,568.43,1116.0,558.3913,558.7352,557.8707,558.4012,1116.0
2023-12-29 11:40:00,568.61,569.53,568.61,568.98,600.0,558.578,559.4817,558.578,558.9414,600.0
2023-12-29 11:50:00,568.98,569.68,567.52,567.75,1432.0,558.9414,559.6291,557.5072,557.7331,1432.0
2023-12-29 12:00:00,567.57,567.57,567.41,567.41,300.0,557.5563,557.5563,557.3991,557.3991,300.0
2023-12-29 12:10:00,567.11,567.11,565.78,565.78,674.0,557.1044,557.1044,555.7979,555.7979,674.0
2023-12-29 12:20:00,566.57,566.82,565.76,565.76,611.0,556.574,556.8196,555.7783,555.7783,611.0
2023-12-29 12:30:00,566.21,566.51,566.09,566.09,1348.0,556.2203,556.515,556.1024,556.1024,1348.0
2023-12-29 12:40:00,566.9,567.22,566.9,566.99,449.0,556.8981,557.2125,556.8981,556.9866,449.0
2023-12-29 12:50:00,567.12,567.61,567.12,567.61,200.0,557.1143,557.5956,557.1143,557.5956,200.0
2023-12-29 13:00:00,567.89,567.89,567.6,567.6,200.0,557.8707,557.8707,557.5858,557.5858,200.0
2023-12-29 13:10:00,567.52,567.56,566.42,566.79,1800.0,557.5072,557.5465,556.4266,556.7901,1800.0
2023-12-29 13:20:00,565.61,565.86,565.61,565.75,750.0,555.6309,555.8765,555.6309,555.7684,750.0
2023-12-29 13:30:00,565.84,566.79,565.83,566.79,1349.0,555.8568,556.7901,555.847,556.7901,1349.0
2023-12-29 13:40:00,567.04,567.41,567.03,567.41,366.0,557.0357,557.3991,557.0259,557.3991,366.0
2023-12-29 13:50:00,566.97,566.97,566.34,566.91,400.0,556.9669,556.9669,556.348,556.908,400.0
2023-12-29 14:00:00,567.25,567.51,566.88,566.88,835.0,557.242,557.4974,556.8785,556.8785,835.0
2023-12-29 14:10:00,566.67,567.31,566.61,567.31,703.0,556.6722,557.3009,556.6133,557.3009,703.0
2023-12-29 14:20:00,567.35,567.63,567.07,567.08,800.0,557.3402,557.6153,557.0651,557.075,800.0
2023-12-29 14:30:00,567.06,567.67,567.06,567.49,500.0,557.0553,557.6546,557.0553,557.4777,500.0
2023-12-29 14:40:00,567.36,567.66,567.35,567.48,2183.0,557.35,557.6447,557.3402,557.4679,2183.0
2023-12-29 14:50:00,567.93,568.24,567.84,567.91,600.0,557.91,558.2145,557.8216,557.8903,600.0
2023-12-29 15:00:00,568.31,568.31,567.6,567.6,1000.0,558.2833,558.2833,557.5858,557.5858,1000.0
2023-12-29 15:10:00,568.14,568.27,567.63,568.27,600.0,558.1163,558.244,557.6153,558.244,600.0
2023-12-29 15:20:00,567.68,568.22,567.57,567.93,700.0,557.6644,558.1949,557.5563,557.91,700.0
2023-12-29 15:30:00,567.6,567.85,567.34,567.85,400.0,557.5858,557.8314,557.3304,557.8314,400.0
2023-12-29 15:40:00,566.72,566.72,565.18,565.19,4764.0,556.7213,556.7213,555.2085,555.2183,4764.0
2023-12-29 15:50:00,565.75,565.96,563.86,565.25,20368.0,555.7684,555.9747,553.9118,555.2773,20368.0
2024-01-02 09:30:00,560.04,561.52,556.85,561.52,13013.0,550.1592,551.6131,547.0255,551.6131,13013.0
2024-01-02 09:40:00,558.64,558.64,556.61,557.26,1647.0,548.7839,548.7839,546.7897,547.4282,1647.0
2024-01-02 09:50:00,556.09,557.41,556.08,557.41,2600.0,546.2789,547.5756,546.269,547.5756,2600.0
2024-01-02 10:00:00,557.65,558.61,555.13,555.3,4002.0,547.8113,548.7544,545.3358,545.5028,4002.0
2024-01-02 10:10:00,555.75,556.09,552.89,554.46,2835.0,545.9449,546.2789,543.1353,544.6776,2835.0
2024-01-02 10:20:00,553.71,554.47,551.71,552.13,2225.0,543.9409,544.6874,541.9761,542.3887,2225.0
2024-01-02 10:30:00,552.11,553.78,552.1,552.95,3020.0,542.3691,544.0096,542.3593,543.1943,3020.0
2024-01-02 10:40:00,552.03,552.74,551.62,551.94,2820.0,542.2905,542.988,541.8877,542.2021,2820.0
2024-01-02 10:50:00,551.46,552.08,551.09,551.63,3787.0,541.7306,542.3396,541.3671,541.8976,3787.0
2024-01-02 11:00:00,551.63,553.38,551.48,553.38,1641.0,541.8976,543.6167,541.7502,543.6167,1641.0
2024-01-02 11:10:00,552.98,554.05,552.83,553.25,3502.0,543.2237,544.2749,543.0764,543.489,3502.0
2024-01-02 11:20:00,553.72,554.28,553.38,553.43,2700.0,543.9507,544.5008,543.6167,543.6658,2700.0
2024-01-02 11:30:00,553.87,553.88,553.19,553.39,1415.0,544.098,544.1079,543.43,543.6265,1415.0
2024-01-02 11:40:00,553.5,553.92,553.29,553.6,1700.0,543.7346,544.1472,543.5283,543.8328,1700.0
2024-01-02 11:50:00,554.26,554.92,553.73,554.88,1000.0,544.4812,545.1295,543.9605,545.0902,1000.0
2024-01-02 12:00:00,553.72,554.07,553.36,553.91,2341.0,543.9507,544.2945,543.597,544.1373,2341.0
2024-01-02 12:10:00,554.54,554.54,553.43,553.43,1400.0,544.7562,544.7562,543.6658,543.6658,1400.0
2024-01-02 12:20:00,553.96,553.96,553.25,553.5,1613.0,544.1864,544.1864,543.489,543.7346,1613.0
2024-01-02 12:30:00,553.5,553.5,552.87,553.47,1234.0,543.7346,543.7346,543.1157,543.7051,1234.0
2024-01-02 12:40:00,553.48,554.09,553.16,553.16,2272.0,543.7149,544.3142,543.4006,543.4006,2272.0
2024-01-02 12:50:00,552.16,552.16,551.15,551.15,400.0,542.4182,542.4182,541.426,541.426,400.0
2024-01-02 13:00:00,551.94,551.99,551.62,551.63,700.0,542.2021,542.2512,541.8877,541.8976,700.0
2024-01-02 13:10:00,551.52,551.98,551.44,551.93,937.0,541.7895,542.2414,541.7109,542.1923,937.0
2024-01-02 13:20:00,551.93,552.29,551.68,552.0,1267.0,542.1923,542.5459,541.9467,542.261,1267.0
2024-01-02 13:30:00,551.99,552.05,551.1,552.05,2904.0,542.2512,542.3101,541.3769,542.3101,2904.0
2024-01-02 13:40:00,552.12,552.73,552.12,552.55,1300.0,542.3789,542.9781,542.3789,542.8013,1300.0
2024-01-02 13:50:00,552.55,552.6,552.05,552.05,2000.0,542.8013,542.8504,542.3101,542.3101,2000.0
2024-01-02 14:00:00,552.01,552.57,551.87,552.39,1183.0,542.2709,542.821,542.1333,542.6441,1183.0
2024-01-02 14:10:00,552.58,552.58,552.45,552.45,1334.0,542.8308,542.8308,542.7031,542.7031,1334.0
2024-01-02 14:20:00,552.69,553.03,552.05,552.05,600.0,542.9389,543.2729,542.3101,542.3101,600.0
2024-01-02 14:30:00,551.29,551.8,551.29,551.55,802.0,541.5636,542.0646,541.5636,541.819,802.0
2024-01-02 14:40:00,551.45,552.18,551.44,551.91,4545.0,541.7207,542.4379,541.7109,542.1726,4545.0
2024-01-02 14:50:00,552.4,552.92,552.4,552.41,1900.0,542.654,543.1648,542.654,542.6638,1900.0
2024-01-02 15:00:00,552.39,554.27,552.39,554.06,1911.0,542.6441,544.491,542.6441,544.2847,1911.0
2024-01-02 15:10:00,554.28,554.49,553.25,553.83,2988.0,544.5008,544.7071,543.489,544.0587,2988.0
2024-01-02 15:20:00,553.82,553.82,553.24,553.71,1800.0,544.0489,544.0489,543.4792,543.9409,1800.0
2024-01-02 15:30:00,553.88,553.98,552.85,552.85,2468.0,544.1079,544.2061,543.096,543.096,2468.0
2024-01-02 15:40:00,552.89,554.83,552.78,554.48,10314.0,543.1353,545.0411,543.0273,544.6973,10314.0
2024-01-02 15:50:00,554.96,556.56,554.43,555.91,20400.0,545.1688,546.7406,544.6482,546.102,20400.0
2024-01-03 09:30:00,552.91,552.91,549.09,551.27,7830.0,543.155,543.155,539.4024,541.5439,7830.0
2024-01-03 09:40:00,550.59,550.59,545.78,546.77,3191.0,540.8759,540.8759,536.1508,537.1233,3191.0
2024-01-03 09:50:00,547.77,548.64,546.44,547.72,7081.0,538.1057,538.9603,536.7991,538.0565,7081.0
2024-01-03 10:00:00,548.25,550.49,546.98,548.65,24840.0,538.5772,540.7777,537.3296,538.9701,24840.0
2024-01-03 10:10:00,548.05,548.05,546.2,546.2,2624.0,538.3807,538.3807,536.5634,536.5634,2624.0
2024-01-03 10:20:00,546.09,546.8,545.34,546.55,3305.0,536.4553,537.1528,535.7185,536.9072,3305.0
2024-01-03 10:30:00,546.51,546.51,545.14,545.14,1802.0,536.8679,536.8679,535.5221,535.5221,1802.0
2024-01-03 10:40:00,544.84,546.1,544.84,545.8,4258.0,535.2274,536.4651,535.2274,536.1704,4258.0
2024-01-03 10:50:00,545.75,546.6,545.67,546.6,1395.0,536.1213,536.9563,536.0427,536.9563,1395.0
2024-01-03 11:00:00,546.68,548.33,546.68,548.33,3510.0,537.0349,538.6558,537.0349,538.6558,3510.0
2024-01-03 11:10:00,548.33,548.58,547.32,548.32,4571.0,538.6558,538.9014,537.6636,538.646,4571.0
2024-01-03 11:20:00,548.07,548.44,547.99,548.08,2628.0,538.4004,538.7638,538.3218,538.4102,2628.0
2024-01-03 11:30:00,548.11,548.11,548.11,548.11,832.0,538.4397,538.4397,538.4397,538.4397,832.0
2024-01-03 11:40:00,548.17,548.17,547.49,547.86,7526.0,538.4986,538.4986,537.8306,538.1941,7526.0
2024-01-03 11:50:00,548.33,548.55,548.06,548.06,500.0,538.6558,538.8719,538.3905,538.3905,500.0
2024-01-03 12:00:00,547.73,548.35,547.73,548.35,300.0,538.0664,538.6754,538.0664,538.6754,300.0
2024-01-03 12:10:00,548.38,549.16,548.37,548.8,1708.0,538.7049,539.4711,538.6951,539.1175,1708.0
2024-01-03 12:20:00,548.52,548.53,547.84,548.19,2275.0,538.8424,538.8522,538.1744,538.5182,2275.0
2024-01-03 12:30:00,548.96,549.23,548.96,549.23,500.0,539.2747,539.5399,539.2747,539.5399,500.0
2024-01-03 12:40:00,549.38,550.62,549.38,550.17,2254.0,539.6873,540.9054,539.6873,540.4633,2254.0
2024-01-03 12:50:00,550.08,550.73,549.86,550.56,2956.0,540.3749,541.0134,540.1588,540.8464,2956.0
2024-01-03 13:00:00,551.2,551.3,550.5,550.5,1323.0,541.4751,541.5734,540.7875,540.7875,1323.0
2024-01-03 13:10:00,551.27,551.27,550.72,550.98,1900.0,541.5439,541.5439,541.0036,541.259,1900.0
2024-01-03 13:20:00,550.86,551.48,550.85,551.34,1006.0,541.1411,541.7502,541.1313,541.6127,1006.0
2024-01-03 13:30:00,550.91,550.92,550.4,550.63,634.0,541.1903,541.2001,540.6893,540.9152,634.0
2024-01-03 13:40:00,550.23,550.23,549.56,549.56,400.0,540.5223,540.5223,539.8641,539.8641,400.0
2024-01-03 13:50:00,549.97,550.2,549.96,550.2,1200.0,540.2668,540.4928,540.257,540.4928,1200.0
2024-01-03 14:00:00,549.9,550.66,549.7,549.7,1400.0,540.1981,540.9447,540.0016,540.0016,1400.0
2024-01-03 14:10:00,548.93,549.1,547.83,548.56,2922.0,539.2452,539.4122,538.1646,538.8817,2922.0
2024-01-03 14:20:00,548.5,549.85,548.23,549.85,1702.0,538.8228,540.149,538.5575,540.149,1702.0
2024-01-03 14:30:00,550.18,550.18,548.48,548.79,2025.0,540.4731,540.4731,538.8031,539.1077,2025.0
2024-01-03 14:40:00,548.59,550.37,548.59,550.3,3100.0,538.9112,540.6598,538.9112,540.591,3100.0
2024-01-03 14:50:00,550.29,550.29,548.93,549.31,5139.0,540.5812,540.5812,539.2452,539.6185,5139.0
2024-01-03 15:00:00,549.43,549.43,548.27,548.6,7262.0,539.7364,539.7364,538.5968,538.921,7262.0
2024-01-03 15:10:00,548.47,548.7,548.33,548.7,2500.0,538.7933,539.0192,538.6558,539.0192,2500.0
2024-01-03 15:20:00,548.46,548.8,548.17,548.31,3959.0,538.7835,539.1175,538.4986,538.6361,3959.0
2024-01-03 15:30:00,548.26,549.1,548.26,548.86,2264.0,538.587,539.4122,538.587,539.1764,2264.0
2024-01-03 15:40:00,549.57,549.57,548.23,548.46,9785.0,539.8739,539.8739,538.5575,538.7835,9785.0
2024-01-03 15:50:00,548.35,550.3,548.21,549.87,49993.0,538.6754,540.591,538.5379,540.1686,49993.0
2024-01-04 09:30:00,547.34,551.0,547.34,550.65,3448.0,537.6832,541.2787,537.6832,540.9348,3448.0
2024-01-04 09:40:00,553.08,554.35,550.69,554.35,3802.0,543.322,544.5696,540.9741,544.5696,3802.0
2024-01-04 09:50:00,553.19,555.2,553.18,554.22,2293.0,543.43,545.4046,543.4202,544.4419,2293.0
2024-01-04 10:00:00,554.24,556.69,554.24,556.45,2582.0,544.4615,546.8683,544.4615,546.6325,2582.0
2024-01-04 10:10:00,555.99,557.83,555.95,557.83,2526.0,546.1806,547.9882,546.1413,547.9882,2526.0
2024-01-04 10:20:00,557.84,558.51,556.82,557.96,5605.0,547.998,548.6562,546.996,548.1159,5605.0
2024-01-04 10:30:00,557.84,558.28,557.36,557.69,4278.0,547.998,548.4302,547.5265,547.8506,4278.0
2024-01-04 10:40:00,557.73,558.25,557.32,557.77,1400.0,547.8899,548.4008,547.4872,547.9292,1400.0
2024-01-04 10:50:00,557.58,557.58,556.26,556.91,3487.0,547.7426,547.7426,546.4459,547.0844,3487.0
2024-01-04 11:00:00,556.65,556.88,555.74,556.88,37668.0,546.829,547.0549,545.935,547.0549,37668.0
2024-01-04 11:10:00,556.93,557.61,556.59,557.27,1100.0,547.104,547.7721,546.77,547.438,1100.0
2024-01-04 11:20:00,557.19,557.36,557.14,557.14,700.0,547.3595,547.5265,547.3103,547.3103,700.0
2024-01-04 11:30:00,556.99,557.87,556.99,557.87,700.0,547.163,548.0275,547.163,548.0275,700.0
2024-01-04 11:40:00,557.67,558.03,557.67,557.75,1161.0,547.831,548.1846,547.831,547.9096,1161.0
2024-01-04 11:50:00,557.71,558.21,557.7,558.21,600.0,547.8703,548.3615,547.8605,548.3615,600.0
2024-01-04 12:00:00,558.69,558.69,557.64,557.73,2792.0,548.833,548.833,547.8015,547.8899,2792.0
2024-01-04 12:10:00,558.34,558.9,558.02,558.69,1025.0,548.4892,549.0393,548.1748,548.833,1025.0
2024-01-04 12:20:00,558.64,558.95,558.6,558.72,1205.0,548.7839,549.0884,548.7446,548.8625,1205.0
2024-01-04 12:30:00,558.37,558.8,558.21,558.79,900.0,548.5186,548.9411,548.3615,548.9312,900.0
2024-01-04 12:40:00,559.2,559.2,558.08,558.84,993.0,549.334,549.334,548.2338,548.9803,993.0
2024-01-04 12:50:00,559.24,559.43,558.85,558.85,1000.0,549.3733,549.5599,548.9902,548.9902,1000.0
2024-01-04 13:00:00,558.94,559.57,558.93,559.57,604.0,549.0786,549.6975,549.0688,549.6975,604.0
2024-01-04 13:10:00,559.65,559.66,559.36,559.39,1508.0,549.7761,549.7859,549.4912,549.5206,1508.0
2024-01-04 13:20:00,559.55,559.79,559.46,559.47,600.0,549.6778,549.9136,549.5894,549.5992,600.0
2024-01-04 13:30:00,559.65,559.65,559.19,559.19,300.0,549.7761,549.7761,549.3242,549.3242,300.0
2024-01-04 13:40:00,559.25,559.66,559.2,559.28,1716.0,549.3831,549.7859,549.334,549.4126,1716.0
2024-01-04 13:50:00,559.25,559.9,559.22,559.3,1800.0,549.3831,550.0216,549.3536,549.4322,1800.0
2024-01-04 14:00:00,559.3,559.41,559.29,559.4,508.0,549.4322,549.5403,549.4224,549.5305,508.0
2024-01-04 14:10:00,559.19,559.84,559.18,559.84,1310.0,549.3242,549.9627,549.3144,549.9627,1310.0
2024-01-04 14:20:00,559.33,559.54,559.33,559.53,1231.0,549.4617,549.668,549.4617,549.6582,1231.0
2024-01-04 14:30:00,559.14,559.46,559.12,559.42,800.0,549.2751,549.5894,549.2554,549.5501,800.0
2024-01-04 14:40:00,559.3,559.57,558.91,559.38,1645.0,549.4322,549.6975,549.0491,549.5108,1645.0
2024-01-04 14:50:00,559.76,560.22,559.76,560.15,1700.0,549.8841,550.336,549.8841,550.2672,1700.0
2024-01-04 15:00:00,560.26,561.37,560.23,561.31,5629.0,550.3753,551.4657,550.3458,551.4068,5629.0
2024-01-04 15:10:00,561.33,561.55,560.99,560.99,3585.0,551.4264,551.6425,551.0924,551.0924,3585.0
2024-01-04 15:20:00,560.71,561.32,560.67,561.32,1908.0,550.8174,551.4166,550.7781,551.4166,1908.0
2024-01-04 15:30:00,561.4,561.78,561.13,561.77,2444.0,551.4952,551.8685,551.2299,551.8587,2444.0
2024-01-04 15:40:00,562.03,562.33,560.95,560.96,4672.0,552.1141,552.4088,551.0531,551.0629,4672.0
2024-01-04 15:50:00,560.42,560.6,559.46,559.75,18263.0,550.5325,550.7093,549.5894,549.8743,18263.0
2024-01-05 09:30:00,556.2,560.21,556.2,558.84,5552.0,546.3869,550.3262,546.3869,548.9803,5552.0
2024-01-05 09:40:00,558.2,558.2,553.15,553.15,2989.0,548.3516,548.3516,543.3907,543.3907,2989.0
2024-01-05 09:50:00,553.52,553.69,546.56,547.29,1804.0,543.7542,543.9212,536.917,537.6341,1804.0
2024-01-05 10:00:00,547.94,555.95,547.21,554.92,7215.0,538.2727,546.1413,537.5555,545.1295,7215.0
2024-01-05 10:10:00,557.18,557.25,552.64,552.64,8030.0,547.3496,547.4184,542.8897,542.8897,8030.0
2024-01-05 10:20:00,552.46,553.17,551.52,551.52,1201.0,542.7129,543.4104,541.7895,541.7895,1201.0
2024-01-05 10:30:00,551.59,552.96,551.59,552.48,1814.0,541.8583,543.2041,541.8583,542.7326,1814.0
2024-01-05 10:40:00,551.38,552.03,550.46,550.53,2643.0,541.652,542.2905,540.7482,540.817,2643.0
2024-01-05 10:50:00,550.41,551.15,550.41,550.74,1700.0,540.6991,541.426,540.6991,541.0233,1700.0
2024-01-05 11:00:00,550.47,550.47,547.61,547.75,4122.0,540.758,540.758,537.9485,538.086,4122.0
2024-01-05 11:10:00,548.91,550.49,548.61,548.76,2000.0,539.2255,540.7777,538.9308,539.0782,2000.0
2024-01-05 11:20:00,548.49,548.49,547.46,548.22,900.0,538.813,538.813,537.8011,538.5477,900.0
2024-01-05 11:30:00,547.88,549.65,547.18,549.65,2342.0,538.2137,539.9525,537.5261,539.9525,2342.0
2024-01-05 11:40:00,550.35,551.14,550.15,551.13,900.0,540.6401,541.4162,540.4437,541.4064,900.0
2024-01-05 11:50:00,551.1,551.48,550.68,550.69,900.0,541.3769,541.7502,540.9643,540.9741,900.0
2024-01-05 12:00:00,549.96,550.56,549.96,550.01,1510.0,540.257,540.8464,540.257,540.3061,1510.0
2024-01-05 12:10:00,549.24,550.43,549.06,549.39,1400.0,539.5497,540.7187,539.3729,539.6971,1400.0
2024-01-05 12:20:00,549.33,550.13,548.53,549.54,3143.0,539.6381,540.424,538.8522,539.8444,3143.0
2024-01-05 12:30:00,549.61,549.61,547.87,547.93,3947.0,539.9132,539.9132,538.2039,538.2628,3947.0
2024-01-05 12:40:00,548.19,548.19,546.63,546.63,2125.0,538.5182,538.5182,536.9858,536.9858,2125.0
2024-01-05 12:50:00,546.57,547.04,545.45,545.81,4555.0,536.9268,537.3885,535.8266,536.1802,4555.0
2024-01-05 13:00:00,544.93,545.27,544.55,545.18,2979.0,535.3158,535.6498,534.9425,535.5614,2979.0
2024-01-05 13:10:00,545.03,545.03,544.12,544.21,800.0,535.414,535.414,534.5201,534.6085,800.0
2024-01-05 13:20:00,544.65,545.71,544.55,545.71,1619.0,535.0407,536.082,534.9425,536.082,1619.0
2024-01-05 13:30:00,546.14,547.11,545.94,546.71,3617.0,536.5044,537.4573,536.3079,537.0644,3617.0
2024-01-05 13:40:00,546.01,546.12,545.61,545.68,400.0,536.3767,536.4848,535.9838,536.0525,400.0
2024-01-05 13:50:00,545.36,545.36,543.98,544.32,1300.0,535.7382,535.7382,534.3825,534.7165,1300.0
2024-01-05 14:00:00,544.39,544.4,543.59,544.36,1300.0,534.7853,534.7951,533.9994,534.7558,1300.0
2024-01-05 14:10:00,543.15,543.4,542.69,542.7,1200.0,533.5672,533.8128,533.1153,533.1251,1200.0
2024-01-05 14:20:00,542.62,543.46,542.07,542.42,1500.0,533.0465,533.8717,532.5062,532.85,1500.0
2024-01-05 14:30:00,542.59,543.61,542.4,543.31,1803.0,533.017,534.0191,532.8304,533.7243,1803.0
2024-01-05 14:40:00,542.62,544.38,542.55,544.38,1406.0,533.0465,534.7755,532.9778,534.7755,1406.0
2024-01-05 14:50:00,542.97,542.97,539.01,539.01,5617.0,533.3903,533.3903,529.5002,529.5002,5617.0
2024-01-05 15:00:00,538.88,539.21,537.75,537.75,2631.0,529.3725,529.6967,528.2624,528.2624,2631.0
2024-01-05 15:10:00,537.81,538.71,537.45,537.52,8037.0,528.3214,529.2055,527.9677,528.0365,8037.0
2024-01-05 15:20:00,537.51,537.95,536.35,536.79,4690.0,528.0267,528.4589,526.8871,527.3194,4690.0
2024-01-05 15:30:00,536.5,537.78,536.47,537.49,4026.0,527.0345,528.2919,527.005,528.007,4026.0
2024-01-05 15:40:00,537.7,539.37,537.41,539.0,9927.0,528.2133,529.8539,527.9284,529.4904,9927.0
2024-01-05 15:50:00,539.05,539.36,537.82,538.05,22751.0,529.5395,529.844,528.3312,528.5571,22751.0
2024-01-08 09:30:00,541.92,541.92,539.12,541.0,4378.0,532.3589,532.3589,529.6083,531.4551,4378.0
2024-01-08 09:40:00,538.38,541.42,536.07,540.88,4279.0,528.8813,531.8677,526.6121,531.3372,4279.0
2024-01-08 09:50:00,541.12,541.25,539.02,540.88,1469.0,531.573,531.7007,529.51,531.3372,1469.0
2024-01-08 10:00:00,541.37,543.26,540.64,540.64,5574.0,531.8186,533.6752,531.1015,531.1015,5574.0
2024-01-08 10:10:00,541.84,543.01,541.34,542.2,1027.0,532.2803,533.4296,531.7891,532.6339,1027.0
2024-01-08 10:20:00,541.39,542.06,540.95,541.83,2743.0,531.8382,532.4964,531.406,532.2705,2743.0
2024-01-08 10:30:00,541.83,542.27,541.27,541.56,2958.0,532.2705,532.7027,531.7203,532.0052,2958.0
2024-01-08 10:40:00,541.55,541.74,541.15,541.46,709.0,531.9954,532.182,531.6025,531.907,709.0
2024-01-08 10:50:00,541.46,541.46,540.5,540.55,2608.0,531.907,531.907,530.9639,531.013,2608.0
2024-01-08 11:00:00,540.33,541.04,538.2,538.54,2850.0,530.7969,531.4944,528.7045,529.0385,2850.0
2024-01-08 11:10:00,537.9,538.34,537.9,538.34,400.0,528.4098,528.842,528.4098,528.842,400.0
2024-01-08 11:20:00,537.79,538.04,537.79,538.04,200.0,528.3017,528.5473,528.3017,528.5473,200.0
2024-01-08 11:30:00,538.27,539.26,538.22,538.84,909.0,528.7733,529.7458,528.7241,529.3332,909.0
2024-01-08 11:40:00,538.75,539.21,538.43,539.21,1508.0,529.2448,529.6967,528.9304,529.6967,1508.0
2024-01-08 11:50:00,539.49,540.02,539.16,539.49,2000.0,529.9717,530.4924,529.6476,529.9717,2000.0
2024-01-08 12:00:00,539.46,539.46,538.97,539.23,1220.0,529.9423,529.9423,529.4609,529.7163,1220.0
2024-01-08 12:10:00,539.46,539.47,538.23,538.63,1596.0,529.9423,529.9521,528.734,529.1269,1596.0
2024-01-08 12:20:00,538.55,538.75,538.09,538.52,1858.0,529.0483,529.2448,528.5964,529.0189,1858.0
2024-01-08 12:30:00,538.54,539.55,538.53,539.43,1640.0,529.0385,530.0307,529.0287,529.9128,1640.0
2024-01-08 12:40:00,539.43,539.44,538.93,539.11,1142.0,529.9128,529.9226,529.4216,529.5984,1142.0
2024-01-08 12:50:00,539.31,540.0,539.28,539.48,1100.0,529.7949,530.4727,529.7654,529.9619,1100.0
2024-01-08 13:00:00,540.18,540.46,539.51,540.46,485.0,530.6496,530.9246,529.9914,530.9246,485.0
2024-01-08 13:10:00,539.39,539.39,539.39,539.39,400.0,529.8735,529.8735,529.8735,529.8735,400.0
2024-01-08 13:20:00,539.49,539.49,539.48,539.49,157.0,529.9717,529.9717,529.9619,529.9717,157.0
2024-01-08 13:30:00,540.12,540.27,539.98,540.08,700.0,530.5906,530.738,530.4531,530.5513,700.0
2024-01-08 13:40:00,540.35,540.35,539.87,540.0,1098.0,530.8166,530.8166,530.345,530.4727,1098.0
2024-01-08 13:50:00,539.82,540.03,539.82,540.02,700.0,530.2959,530.5022,530.2959,530.4924,700.0
2024-01-08 14:00:00,540.42,541.83,540.42,541.33,942.0,530.8853,532.2705,530.8853,531.7793,942.0
2024-01-08 14:10:00,541.33,541.34,541.32,541.34,800.0,531.7793,531.7891,531.7695,531.7891,800.0
2024-01-08 14:20:00,540.9,542.63,540.9,541.96,1832.0,531.3569,533.0563,531.3569,532.3982,1832.0
2024-01-08 14:30:00,541.96,543.25,541.66,541.67,3673.0,532.3982,533.6654,532.1035,532.1133,3673.0
2024-01-08 14:40:00,541.75,542.76,541.74,542.69,1400.0,532.1919,533.184,532.182,533.1153,1400.0
2024-01-08 14:50:00,542.25,542.94,542.04,542.81,1930.0,532.683,533.3609,532.4768,533.2332,1930.0
2024-01-08 15:00:00,542.4,542.81,541.97,541.98,1829.0,532.8304,533.2332,532.408,532.4178,1829.0
2024-01-08 15:10:00,542.06,542.06,540.59,540.95,6295.0,532.4964,532.4964,531.0523,531.406,6295.0
2024-01-08 15:20:00,541.02,542.08,540.82,541.1,4691.0,531.4747,532.516,531.2783,531.5533,4691.0
2024-01-08 15:30:00,540.93,542.46,540.93,542.46,4905.0,531.3863,532.8893,531.3863,532.8893,4905.0
2024-01-08 15:40:00,542.52,542.88,541.64,541.88,6222.0,532.9483,533.3019,532.0838,532.3196,6222.0
2024-01-08 15:50:00,541.96,543.26,541.71,542.86,28539.0,532.3982,533.6752,532.1526,533.2823,28539.0
2024-01-09 09:30:00,537.83,542.06,537.82,541.87,8426.0,528.341,532.4964,528.3312,532.3098,8426.0
2024-01-09 09:40:00,542.47,542.47,540.04,540.5,5379.0,532.8992,532.8992,530.512,530.9639,5379.0
2024-01-09 09:50:00,540.01,544.04,540.01,543.0,6511.0,530.4826,534.4415,530.4826,533.4198,6511.0
2024-01-09 10:00:00,544.0,544.42,542.09,544.0,2778.0,534.4022,534.8148,532.5259,534.4022,2778.0
2024-01-09 10:10:00,544.04,544.04,542.8,542.86,1130.0,534.4415,534.4415,533.2233,533.2823,1130.0
2024-01-09 10:20:00,543.61,543.94,542.83,542.84,6866.0,534.0191,534.3432,533.2528,533.2626,6866.0
2024-01-09 10:30:00,542.19,543.19,541.88,542.47,5090.0,532.6241,533.6065,532.3196,532.8992,5090.0
2024-01-09 10:40:00,542.48,543.38,542.44,542.61,1131.0,532.909,533.7931,532.8697,533.0367,1131.0
2024-01-09 10:50:00,542.55,543.32,541.95,543.27,2265.0,532.9778,533.7342,532.3883,533.6851,2265.0
2024-01-09 11:00:00,543.26,544.3,542.98,543.51,5220.0,533.6752,534.6969,533.4002,533.9208,5220.0
2024-01-09 11:10:00,542.88,542.89,542.77,542.77,200.0,533.3019,533.3118,533.1939,533.1939,200.0
2024-01-09 11:20:00,543.12,543.41,542.61,542.61,600.0,533.5377,533.8226,533.0367,533.0367,600.0
2024-01-09 11:30:00,543.02,543.32,542.83,542.83,1539.0,533.4395,533.7342,533.2528,533.2528,1539.0
2024-01-09 11:40:00,543.55,543.55,543.29,543.3,300.0,533.9601,533.9601,533.7047,533.7145,300.0
2024-01-09 11:50:00,543.86,544.95,543.86,544.57,8409.0,534.2646,535.3354,534.2646,534.9621,8409.0
2024-01-09 12:00:00,544.51,545.57,544.51,545.57,627.0,534.9032,535.9445,534.9032,535.9445,627.0
2024-01-09 12:10:00,545.8,546.02,545.15,545.15,494.0,536.1704,536.3865,535.5319,535.5319,494.0
2024-01-09 12:20:00,545.77,545.78,545.15,545.7,980.0,536.1409,536.1508,535.5319,536.0722,980.0
2024-01-09 12:30:00,545.65,545.66,545.21,545.21,220.0,536.0231,536.0329,535.5908,535.5908,220.0
2024-01-09 12:40:00,545.18,545.18,545.18,545.18,691.0,535.5614,535.5614,535.5614,535.5614,691.0
2024-01-09 12:50:00,544.98,545.3,544.97,545.3,1000.0,535.3649,535.6792,535.3551,535.6792,1000.0
2024-01-09 13:00:00,545.12,546.7,544.66,544.71,880.0,535.5024,537.0545,535.0505,535.0996,880.0
2024-01-09 13:10:00,544.72,545.41,544.71,545.1,664.0,535.1095,535.7873,535.0996,535.4828,664.0
2024-01-09 13:20:00,544.8,545.05,544.4,545.05,10946.0,535.1881,535.4336,534.7951,535.4336,10946.0
2024-01-09 13:30:00,545.18,545.18,543.79,544.95,26091.0,535.5614,535.5614,534.1959,535.3354,26091.0
2024-01-09 13:40:00,544.75,545.22,544.6,545.22,753.0,535.1389,535.6006,534.9916,535.6006,753.0
2024-01-09 13:50:00,546.24,546.51,545.46,545.46,900.0,536.6027,536.8679,535.8364,535.8364,900.0
2024-01-09 14:00:00,545.25,545.51,545.25,545.51,1000.0,535.6301,535.8855,535.6301,535.8855,1000.0
2024-01-09 14:10:00,545.8,545.8,544.97,545.04,2000.0,536.1704,536.1704,535.3551,535.4238,2000.0
2024-01-09 14:20:00,544.93,545.78,544.68,544.94,9837.0,535.3158,536.1508,535.0702,535.3256,9837.0
2024-01-09 14:30:00,545.28,545.43,543.09,543.09,3115.0,535.6596,535.8069,533.5082,533.5082,3115.0
2024-01-09 14:40:00,543.0,543.41,542.67,543.29,1452.0,533.4198,533.8226,533.0956,533.7047,1452.0
2024-01-09 14:50:00,543.5,543.79,542.4,542.87,1800.0,533.911,534.1959,532.8304,533.2921,1800.0
2024-01-09 15:00:00,543.36,544.06,542.46,542.46,919.0,533.7735,534.4611,532.8893,532.8893,919.0
2024-01-09 15:10:00,542.22,543.83,542.22,543.47,2368.0,532.6536,534.2352,532.6536,533.8815,2368.0
2024-01-09 15:20:00,544.08,544.08,543.2,543.56,1220.0,534.4808,534.4808,533.6163,533.9699,1220.0
2024-01-09 15:30:00,542.95,542.95,542.24,542.46,1487.0,533.3707,533.3707,532.6732,532.8893,1487.0
2024-01-09 15:40:00,542.2,542.23,541.04,541.08,4211.0,532.6339,532.6634,531.4944,531.5337,4211.0
2024-01-09 15:50:00,540.87,541.53,539.51,539.74,24566.0,531.3274,531.9758,529.9914,530.2173,24566.0
2024-01-10 09:30:00,541.63,543.78,541.63,542.19,4615.0,532.074,534.1861,532.074,532.6241,4615.0
2024-01-10 09:40:00,542.0,543.18,540.27,543.18,1398.0,532.4375,533.5966,530.738,533.5966,1398.0
2024-01-10 09:50:00,540.96,540.96,540.0,540.11,300.0,531.4158,531.4158,530.4727,530.5808,300.0
2024-01-10 10:00:00,539.56,540.05,538.65,538.65,1385.0,530.0405,530.5219,529.1466,529.1466,1385.0
2024-01-10 10:10:00,538.88,538.89,538.0,538.06,1676.0,529.3725,529.3823,528.508,528.567,1676.0
2024-01-10 10:20:00,538.48,539.53,538.37,539.52,500.0,528.9796,530.011,528.8715,530.0012,500.0
2024-01-10 10:30:00,539.52,540.39,539.26,539.95,700.0,530.0012,530.8559,529.7458,530.4236,700.0
2024-01-10 10:40:00,540.51,541.11,540.51,541.11,495.0,530.9737,531.5632,530.9737,531.5632,495.0
2024-01-10 10:50:00,540.99,541.09,540.49,541.09,700.0,531.4453,531.5435,530.9541,531.5435,700.0
2024-01-10 11:00:00,540.42,540.75,539.69,540.14,1398.0,530.8853,531.2095,530.1682,530.6103,1398.0
2024-01-10 11:10:00,539.48,540.32,538.55,539.57,2000.0,529.9619,530.7871,529.0483,530.0503,2000.0
2024-01-10 11:20:00,539.25,539.86,539.25,539.61,1305.0,529.736,530.3352,529.736,530.0896,1305.0
2024-01-10 11:30:00,539.37,540.13,539.27,540.13,1602.0,529.8539,530.6005,529.7556,530.6005,1602.0
2024-01-10 11:40:00,540.25,540.29,539.76,540.29,400.0,530.7183,530.7576,530.237,530.7576,400.0
2024-01-10 11:50:00,540.29,540.3,539.52,539.84,2656.0,530.7576,530.7675,530.0012,530.3156,2656.0
2024-01-10 12:00:00,540.13,540.54,540.0,540.54,1176.0,530.6005,531.0032,530.4727,531.0032,1176.0
2024-01-10 12:10:00,540.62,540.91,540.02,540.02,1890.0,531.0818,531.3667,530.4924,530.4924,1890.0
2024-01-10 12:20:00,540.02,540.19,540.02,540.19,314.0,530.4924,530.6594,530.4924,530.6594,314.0
2024-01-10 12:30:00,539.25,540.93,539.25,540.93,473.0,529.736,531.3863,529.736,531.3863,473.0
2024-01-10 12:40:00,541.35,541.35,540.88,540.88,370.0,531.7989,531.7989,531.3372,531.3372,370.0
2024-01-10 12:50:00,541.49,541.49,540.71,540.71,900.0,531.9365,531.9365,531.1702,531.1702,900.0
2024-01-10 13:00:00,540.98,542.59,540.98,542.59,1205.0,531.4355,533.017,531.4355,533.017,1205.0
2024-01-10 13:10:00,542.42,542.63,541.65,542.55,1251.0,532.85,533.0563,532.0936,532.9778,1251.0
2024-01-10 13:20:00,543.36,543.45,542.94,543.4,1345.0,533.7735,533.8619,533.3609,533.8128,1345.0
2024-01-10 13:30:00,543.5,544.17,543.04,543.2,830.0,533.911,534.5692,533.4591,533.6163,830.0
2024-01-10 13:40:00,543.45,543.99,543.27,543.88,1209.0,533.8619,534.3923,533.6851,534.2843,1209.0
2024-01-10 13:50:00,543.57,544.5,543.57,543.9,400.0,533.9798,534.8934,533.9798,534.3039,400.0
2024-01-10 14:00:00,544.3,544.6,543.11,544.6,3200.0,534.6969,534.9916,533.5279,534.9916,3200.0
2024-01-10 14:10:00,544.88,545.13,544.85,545.12,5421.0,535.2666,535.5122,535.2372,535.5024,5421.0
2024-01-10 14:20:00,545.0,545.24,544.38,544.73,1337.0,535.3845,535.6203,534.7755,535.1193,1337.0
2024-01-10 14:30:00,545.49,545.94,545.28,545.29,1749.0,535.8659,536.3079,535.6596,535.6694,1749.0
2024-01-10 14:40:00,544.94,545.66,544.93,545.65,629.0,535.3256,536.0329,535.3158,536.0231,629.0
2024-01-10 14:50:00,545.65,545.95,545.37,545.44,2214.0,536.0231,536.3178,535.748,535.8168,2214.0
2024-01-10 15:00:00,544.83,545.01,544.44,544.8,2753.0,535.2175,535.3944,534.8344,535.1881,2753.0
2024-01-10 15:10:00,544.79,544.79,543.89,544.25,2485.0,535.1782,535.1782,534.2941,534.6478,2485.0
2024-01-10 15:20:00,543.3,543.99,542.96,543.52,4080.0,533.7145,534.3923,533.3805,533.9306,4080.0
2024-01-10 15:30:00,543.85,545.18,543.85,545.17,3089.0,534.2548,535.5614,534.2548,535.5515,3089.0
2024-01-10 15:40:00,545.2,545.68,544.56,544.99,5196.0,535.581,536.0525,534.9523,535.3747,5196.0
2024-01-10 15:50:00,544.83,546.83,544.34,546.44,25560.0,535.2175,537.1822,534.7362,536.7991,25560.0
2024-01-11 09:30:00,549.78,554.78,546.22,553.58,38644.0,540.0802,544.992,536.583,543.8132,38644.0
2024-01-11 09:40:00,551.49,552.39,549.0,550.55,19218.0,541.76,542.6441,539.314,540.8366,19218.0
2024-01-11 09:50:00,549.0,553.79,548.5,550.99,9081.0,539.314,544.0194,538.8228,541.2688,9081.0
2024-01-11 10:00:00,551.65,552.5,548.86,549.25,18282.0,541.9172,542.7522,539.1764,539.5595,18282.0
2024-01-11 10:10:00,549.25,551.38,548.9,551.04,8495.0,539.5595,541.652,539.2157,541.318,8495.0
2024-01-11 10:20:00,551.43,551.44,549.25,549.64,2764.0,541.7011,541.7109,539.5595,539.9427,2764.0
2024-01-11 10:30:00,550.03,550.35,549.25,549.58,4471.0,540.3258,540.6401,539.5595,539.8837,4471.0
2024-01-11 10:40:00,549.25,550.84,548.91,549.25,8252.0,539.5595,541.1215,539.2255,539.5595,8252.0
2024-01-11 10:50:00,549.27,551.47,548.56,551.06,16655.0,539.5792,541.7404,538.8817,541.3376,16655.0
2024-01-11 11:00:00,551.11,552.52,550.8,552.52,4250.0,541.3867,542.7719,541.0822,542.7719,4250.0
2024-01-11 11:10:00,552.07,553.21,549.25,549.82,27616.0,542.3298,543.4497,539.5595,540.1195,27616.0
2024-01-11 11:20:00,549.98,550.83,549.25,549.36,5844.0,540.2767,541.1117,539.5595,539.6676,5844.0
2024-01-11 11:30:00,549.4,549.82,548.43,549.15,10554.0,539.7069,540.1195,538.754,539.4613,10554.0
2024-01-11 11:40:00,549.78,550.45,549.03,550.38,5314.0,540.0802,540.7384,539.3434,540.6696,5314.0
2024-01-11 11:50:00,550.37,550.37,549.02,549.25,5368.0,540.6598,540.6598,539.3336,539.5595,5368.0
2024-01-11 12:00:00,549.6,551.0,549.59,550.62,5597.0,539.9034,541.2787,539.8935,540.9054,5597.0
2024-01-11 12:10:00,550.82,552.83,550.81,552.62,4641.0,541.1018,543.0764,541.092,542.8701,4641.0
2024-01-11 12:20:00,552.63,552.67,550.92,551.0,14808.0,542.8799,542.9192,541.2001,541.2787,14808.0
2024-01-11 12:30:00,551.09,551.11,549.97,550.71,239136.0,541.3671,541.3867,540.2668,540.9938,239136.0
2024-01-11 12:40:00,550.43,552.49,550.17,552.27,5560.0,540.7187,542.7424,540.4633,542.5263,5560.0
2024-01-11 12:50:00,551.75,551.92,549.84,550.32,2958.0,542.0154,542.1824,540.1391,540.6107,2958.0
2024-01-11 13:00:00,549.92,549.92,546.46,547.16,4889.0,540.2177,540.2177,536.8188,537.5064,4889.0
2024-01-11 13:10:00,547.25,548.73,546.98,548.08,2629.0,537.5948,539.0487,537.3296,538.4102,2629.0
2024-01-11 13:20:00,547.66,547.87,546.1,546.73,3930.0,537.9976,538.2039,536.4651,537.084,3930.0
2024-01-11 13:30:00,546.66,546.94,546.29,546.84,1426.0,537.0152,537.2903,536.6518,537.1921,1426.0
2024-01-11 13:40:00,546.66,547.0,546.26,546.28,2689.0,537.0152,537.3492,536.6223,536.6419,2689.0
2024-01-11 13:50:00,546.31,548.6,546.31,548.6,2700.0,536.6714,538.921,536.6714,538.921,2700.0
2024-01-11 14:00:00,549.45,549.68,547.98,549.27,4246.0,539.756,539.982,538.312,539.5792,4246.0
2024-01-11 14:10:00,548.58,550.1,548.26,549.09,1671.0,538.9014,540.3945,538.587,539.4024,1671.0
2024-01-11 14:20:00,549.43,549.43,548.86,549.25,1704.0,539.7364,539.7364,539.1764,539.5595,1704.0
2024-01-11 14:30:00,548.95,549.31,548.67,548.86,2048.0,539.2648,539.6185,538.9898,539.1764,2048.0
2024-01-11 14:40:00,549.14,549.59,548.73,549.27,3424.0,539.4515,539.8935,539.0487,539.5792,3424.0
2024-01-11 14:50:00,549.71,550.92,549.31,550.05,3163.0,540.0114,541.2001,539.6185,540.3454,3163.0
2024-01-11 15:00:00,549.26,549.63,548.67,549.63,3710.0,539.5694,539.9328,538.9898,539.9328,3710.0
2024-01-11 15:10:00,549.62,550.06,548.89,549.42,3296.0,539.923,540.3553,539.2059,539.7265,3296.0
2024-01-11 15:20:00,549.58,551.45,549.57,550.91,6198.0,539.8837,541.7207,539.8739,541.1903,6198.0
2024-01-11 15:30:00,551.0,552.31,550.83,551.51,8478.0,541.2787,542.5656,541.1117,541.7797,8478.0
2024-01-11 15:40:00,551.7,551.94,550.72,551.33,5027.0,541.9663,542.2021,541.0036,541.6028,5027.0
2024-01-11 15:50:00,551.15,551.3,549.46,550.42,34396.0,541.426,541.5734,539.7658,540.7089,34396.0
2024-01-12 09:30:00,555.3,556.0,550.0,552.0,6623.0,545.5028,546.1905,540.2963,542.261,6623.0
2024-01-12 09:40:00,551.5,551.5,547.79,549.0,4254.0,541.7698,541.7698,538.1253,539.314,4254.0
2024-01-12 09:50:00,548.27,548.69,545.5,546.15,3017.0,538.5968,539.0094,535.8757,536.5142,3017.0
2024-01-12 10:00:00,544.95,548.74,544.94,548.7,2188.0,535.3354,539.0585,535.3256,539.0192,2188.0
2024-01-12 10:10:00,548.88,550.3,548.1,549.15,6081.0,539.1961,540.591,538.4298,539.4613,6081.0
2024-01-12 10:20:00,549.37,550.88,549.2,550.5,1952.0,539.6774,541.1608,539.5104,540.7875,1952.0
2024-01-12 10:30:00,551.03,551.03,549.46,549.61,1010.0,541.3081,541.3081,539.7658,539.9132,1010.0
2024-01-12 10:40:00,550.41,551.05,549.09,549.46,1003.0,540.6991,541.3278,539.4024,539.7658,1003.0
2024-01-12 10:50:00,549.21,549.21,546.52,546.75,1099.0,539.5203,539.5203,536.8777,537.1037,1099.0
2024-01-12 11:00:00,546.44,547.28,546.39,546.57,800.0,536.7991,537.6243,536.75,536.9268,800.0
2024-01-12 11:10:00,547.6,547.6,546.53,547.13,1482.0,537.9387,537.9387,536.8875,537.4769,1482.0
2024-01-12 11:20:00,546.7,546.9,545.42,545.46,4295.0,537.0545,537.251,535.7971,535.8364,4295.0
2024-01-12 11:30:00,546.94,546.95,543.12,544.0,2302.0,537.2903,537.3001,533.5377,534.4022,2302.0
2024-01-12 11:40:00,544.19,545.03,542.54,545.03,4890.0,534.5888,535.414,532.9679,535.414,4890.0
2024-01-12 11:50:00,544.43,544.87,542.81,544.0,2406.0,534.8246,535.2568,533.2332,534.4022,2406.0
2024-01-12 12:00:00,543.94,544.0,542.31,544.0,3255.0,534.3432,534.4022,532.742,534.4022,3255.0
2024-01-12 12:10:00,544.08,544.58,544.08,544.57,500.0,534.4808,534.9719,534.4808,534.9621,500.0
2024-01-12 12:20:00,544.92,545.07,544.24,544.58,1114.0,535.3059,535.4533,534.6379,534.9719,1114.0
2024-01-12 12:30:00,545.19,545.59,544.7,545.26,1674.0,535.5712,535.9641,535.0898,535.6399,1674.0
2024-01-12 12:40:00,545.46,546.25,545.45,546.25,700.0,535.8364,536.6125,535.8266,536.6125,700.0
2024-01-12 12:50:00,546.16,547.4,546.07,546.07,2607.0,536.5241,537.7422,536.4357,536.4357,2607.0
2024-01-12 13:00:00,546.41,546.83,546.26,546.46,606.0,536.7697,537.1822,536.6223,536.8188,606.0
2024-01-12 13:10:00,546.54,546.58,546.54,546.58,200.0,536.8974,536.9367,536.8974,536.9367,200.0
2024-01-12 13:20:00,546.24,547.12,546.03,546.26,972.0,536.6027,537.4671,536.3964,536.6223,972.0
2024-01-12 13:30:00,546.72,546.72,546.32,546.57,609.0,537.0742,537.0742,536.6812,536.9268,609.0
2024-01-12 13:40:00,546.38,546.39,546.38,546.39,223.0,536.7402,536.75,536.7402,536.75,223.0
2024-01-12 13:50:00,545.93,546.37,545.93,546.37,200.0,536.2981,536.7304,536.2981,536.7304,200.0
2024-01-12 14:00:00,546.49,547.01,546.48,546.57,1455.0,536.8482,537.3591,536.8384,536.9268,1455.0
2024-01-12 14:10:00,546.61,546.61,545.56,545.8,1275.0,536.9661,536.9661,535.9346,536.1704,1275.0
2024-01-12 14:20:00,545.42,546.06,545.42,545.87,1496.0,535.7971,536.4258,535.7971,536.2392,1496.0
2024-01-12 14:30:00,545.72,545.72,545.0,545.48,1171.0,536.0918,536.0918,535.3845,535.8561,1171.0
2024-01-12 14:40:00,545.48,545.65,545.28,545.39,1046.0,535.8561,536.0231,535.6596,535.7676,1046.0
2024-01-12 14:50:00,545.57,545.69,544.58,545.16,2019.0,535.9445,536.0624,534.9719,535.5417,2019.0
2024-01-12 15:00:00,544.58,544.96,544.38,544.7,2139.0,534.9719,535.3452,534.7755,535.0898,2139.0
2024-01-12 15:10:00,544.45,545.02,544.23,544.4,3578.0,534.8442,535.4042,534.6281,534.7951,3578.0
2024-01-12 15:20:00,544.25,544.32,543.82,544.0,2539.0,534.6478,534.7165,534.2253,534.4022,2539.0
2024-01-12 15:30:00,543.74,545.13,543.74,545.03,4099.0,534.1468,535.5122,534.1468,535.414,4099.0
2024-01-12 15:40:00,544.7,546.72,544.7,546.72,5191.0,535.0898,537.0742,535.0898,537.0742,5191.0
2024-01-12 15:50:00,546.79,547.0,544.74,545.22,27105.0,537.1429,537.3492,535.1291,535.6006,27105.0
2024-01-16 09:30:00,541.07,543.52,540.76,540.85,6969.0,531.5239,533.9306,531.2193,531.3077,6969.0
2024-01-16 09:40:00,542.06,542.06,538.25,539.07,12955.0,532.4964,532.4964,528.7536,529.5592,12955.0
2024-01-16 09:50:00,538.26,538.45,536.08,536.96,2627.0,528.7634,528.9501,526.6219,527.4864,2627.0
2024-01-16 10:00:00,537.16,540.15,536.92,540.14,1911.0,527.6829,530.6201,527.4471,530.6103,1911.0
2024-01-16 10:10:00,540.9,540.9,539.24,540.3,11903.0,531.3569,531.3569,529.7262,530.7675,11903.0
2024-01-16 10:20:00,540.32,542.12,540.02,541.44,2900.0,530.7871,532.5553,530.4924,531.8873,2900.0
2024-01-16 10:30:00,541.2,542.68,541.16,542.33,5805.0,531.6516,533.1055,531.6123,532.7616,5805.0
2024-01-16 10:40:00,542.3,542.36,541.54,541.75,2708.0,532.7322,532.7911,531.9856,532.1919,2708.0
2024-01-16 10:50:00,541.75,541.75,540.79,541.18,1100.0,532.1919,532.1919,531.2488,531.6319,1100.0
2024-01-16 11:00:00,540.76,541.16,539.77,540.48,1900.0,531.2193,531.6123,530.2468,530.9443,1900.0
2024-01-16 11:10:00,540.43,541.32,540.22,541.32,969.0,530.8952,531.7695,530.6889,531.7695,969.0
2024-01-16 11:20:00,541.79,542.39,541.35,541.35,5585.0,532.2312,532.8206,531.7989,531.7989,5585.0
2024-01-16 11:30:00,541.77,541.84,541.24,541.31,1400.0,532.2115,532.2803,531.6909,531.7596,1400.0
2024-01-16 11:40:00,541.31,541.34,539.93,539.96,2778.0,531.7596,531.7891,530.404,530.4335,2778.0
2024-01-16 11:50:00,539.65,540.42,538.86,538.92,3177.0,530.1289,530.8853,529.3529,529.4118,3177.0
2024-01-16 12:00:00,539.13,539.53,538.78,538.79,1400.0,529.6181,530.011,529.2743,529.2841,1400.0
2024-01-16 12:10:00,538.87,539.11,538.87,539.11,300.0,529.3627,529.5984,529.3627,529.5984,300.0
2024-01-16 12:20:00,539.15,539.2,538.85,539.05,3236.0,529.6377,529.6869,529.343,529.5395,3236.0
2024-01-16 12:30:00,539.04,539.41,539.0,539.41,300.0,529.5297,529.8932,529.4904,529.8932,300.0
2024-01-16 12:40:00,538.95,539.4,538.95,539.33,907.0,529.4413,529.8833,529.4413,529.8146,907.0
2024-01-16 12:50:00,539.01,539.41,538.52,538.52,1274.0,529.5002,529.8932,529.0189,529.0189,1274.0
2024-01-16 13:00:00,538.93,539.24,538.55,538.97,800.0,529.4216,529.7262,529.0483,529.4609,800.0
2024-01-16 13:10:00,539.46,539.68,539.02,539.08,3490.0,529.9423,530.1584,529.51,529.569,3490.0
2024-01-16 13:20:00,538.77,539.08,538.52,538.79,1800.0,529.2644,529.569,529.0189,529.2841,1800.0
2024-01-16 13:30:00,538.86,538.87,538.3,538.3,2073.0,529.3529,529.3627,528.8027,528.8027,2073.0
2024-01-16 13:40:00,538.42,538.54,537.64,537.64,3063.0,528.9206,529.0385,528.1544,528.1544,3063.0
2024-01-16 13:50:00,537.65,537.91,537.4,537.84,4887.0,528.1642,528.4196,527.9186,528.3509,4887.0
2024-01-16 14:00:00,537.89,538.05,537.25,537.25,4409.0,528.4,528.5571,527.7713,527.7713,4409.0
2024-01-16 14:10:00,537.9,538.23,537.71,537.89,3416.0,528.4098,528.734,528.2231,528.4,3416.0
2024-01-16 14:20:00,537.9,539.76,537.9,539.31,14109.0,528.4098,530.237,528.4098,529.7949,14109.0
2024-01-16 14:30:00,539.09,539.59,539.08,539.42,2500.0,529.5788,530.07,529.569,529.903,2500.0
2024-01-16 14:40:00,539.4,540.69,539.25,540.69,7534.0,529.8833,531.1506,529.736,531.1506,7534.0
2024-01-16 14:50:00,540.55,541.22,540.42,540.43,4754.0,531.013,531.6712,530.8853,530.8952,4754.0
2024-01-16 15:00:00,540.4,540.8,540.31,540.63,5730.0,530.8657,531.2586,530.7773,531.0916,5730.0
2024-01-16 15:10:00,540.34,541.04,540.29,540.9,13437.0,530.8067,531.4944,530.7576,531.3569,13437.0
2024-01-16 15:20:00,540.89,540.89,540.4,540.48,6908.0,531.347,531.347,530.8657,530.9443,6908.0
2024-01-16 15:30:00,540.83,540.85,540.31,540.5,15067.0,531.2881,531.3077,530.7773,530.9639,15067.0
2024-01-16 15:40:00,540.49,540.55,539.84,540.32,6155.0,530.9541,531.013,530.3156,530.7871,6155.0
2024-01-16 15:50:00,540.48,542.45,540.22,542.45,31361.0,530.9443,532.8795,530.6889,532.8795,31361.0
2024-01-17 09:30:00,532.0,532.29,525.46,531.63,38991.0,522.6139,522.8988,516.1893,522.2504,38991.0
2024-01-17 09:40:00,530.69,532.96,530.17,531.07,22534.0,521.327,523.557,520.8162,521.7003,22534.0
2024-01-17 09:50:00,531.43,534.95,531.43,533.62,3009.0,522.0539,525.5118,522.0539,524.2053,3009.0
2024-01-17 10:00:00,533.22,536.0,532.72,533.32,13833.0,523.8124,526.5433,523.3212,523.9106,13833.0
2024-01-17 10:10:00,534.09,536.41,533.97,535.46,10655.0,524.667,526.9461,524.5491,526.0128,10655.0
2024-01-17 10:20:00,534.95,536.69,533.84,536.69,12500.0,525.5118,527.2211,524.4214,527.2211,12500.0
2024-01-17 10:30:00,536.75,536.92,535.62,536.92,2950.0,527.2801,527.4471,526.17,527.4471,2950.0
2024-01-17 10:40:00,537.45,538.02,537.11,537.43,3802.0,527.9677,528.5277,527.6337,527.9481,3802.0
2024-01-17 10:50:00,537.5,537.5,536.41,536.84,6122.0,528.0169,528.0169,526.9461,527.3685,6122.0
2024-01-17 11:00:00,536.81,538.22,536.48,537.5,1657.0,527.339,528.7241,527.0148,528.0169,1657.0
2024-01-17 11:10:00,537.69,539.06,537.14,539.06,4595.0,528.2035,529.5493,527.6632,529.5493,4595.0
2024-01-17 11:20:00,538.84,539.3,537.99,538.41,11408.0,529.3332,529.7851,528.4982,528.9108,11408.0
2024-01-17 11:30:00,538.36,538.95,537.68,538.29,4135.0,528.8617,529.4413,528.1937,528.7929,4135.0
2024-01-17 11:40:00,538.39,538.86,537.86,537.94,4285.0,528.8911,529.3529,528.3705,528.4491,4285.0
2024-01-17 11:50:00,538.37,538.37,537.74,537.98,4525.0,528.8715,528.8715,528.2526,528.4884,4525.0
2024-01-17 12:00:00,537.99,538.05,536.35,536.38,6300.0,528.4982,528.5571,526.8871,526.9166,6300.0
2024-01-17 12:10:00,536.4,537.32,536.38,536.96,3337.0,526.9363,527.84,526.9166,527.4864,3337.0
2024-01-17 12:20:00,536.46,536.98,535.6,536.2,8776.0,526.9952,527.506,526.1504,526.7398,8776.0
2024-01-17 12:30:00,536.22,536.95,536.19,536.53,2158.0,526.7594,527.4766,526.73,527.064,2158.0
2024-01-17 12:40:00,536.58,536.58,535.18,535.88,3814.0,527.1131,527.1131,525.7378,526.4254,3814.0
2024-01-17 12:50:00,536.34,536.91,535.87,536.05,6028.0,526.8773,527.4373,526.4156,526.5924,6028.0
2024-01-17 13:00:00,536.0,536.25,535.31,535.55,9781.0,526.5433,526.7889,525.8655,526.1013,9781.0
2024-01-17 13:10:00,534.9,535.63,534.68,534.68,2400.0,525.4627,526.1798,525.2466,525.2466,2400.0
2024-01-17 13:20:00,534.98,535.04,532.52,534.24,13734.0,525.5413,525.6003,523.1247,524.8144,13734.0
2024-01-17 13:30:00,533.71,533.71,533.25,533.25,2210.0,524.2937,524.2937,523.8418,523.8418,2210.0
2024-01-17 13:40:00,533.22,533.5,532.81,533.0,5066.0,523.8124,524.0874,523.4096,523.5962,5066.0
2024-01-17 13:50:00,533.06,534.35,533.06,533.58,2378.0,523.6552,524.9224,523.6552,524.166,2378.0
2024-01-17 14:00:00,534.82,534.91,533.84,534.56,1026.0,525.3841,525.4725,524.4214,525.1287,1026.0
2024-01-17 14:10:00,534.35,535.25,534.35,535.18,1500.0,524.9224,525.8065,524.9224,525.7378,1500.0
2024-01-17 14:20:00,535.34,535.36,534.87,535.19,7905.0,525.895,525.9146,525.4333,525.7476,7905.0
2024-01-17 14:30:00,535.85,536.08,535.55,535.86,2120.0,526.396,526.6219,526.1013,526.4058,2120.0
2024-01-17 14:40:00,535.87,537.0,535.84,536.43,3046.0,526.4156,527.5257,526.3861,526.9657,3046.0
2024-01-17 14:50:00,536.02,536.44,535.87,536.15,4000.0,526.563,526.9756,526.4156,526.6907,4000.0
2024-01-17 15:00:00,536.15,536.41,536.11,536.11,1565.0,526.6907,526.9461,526.6514,526.6514,1565.0
2024-01-17 15:10:00,536.23,536.45,535.95,536.38,3387.0,526.7693,526.9854,526.4942,526.9166,3387.0
2024-01-17 15:20:00,536.6,536.64,536.16,536.33,9454.0,527.1327,527.172,526.7005,526.8675,9454.0
2024-01-17 15:30:00,536.18,537.55,536.18,537.22,7452.0,526.7201,528.066,526.7201,527.7418,7452.0
2024-01-17 15:40:00,537.33,537.78,536.95,537.5,2922.0,527.8499,528.2919,527.4766,528.0169,2922.0
2024-01-17 15:50:00,537.65,538.16,537.5,538.16,23780.0,528.1642,528.6652,528.0169,528.6652,23780.0
2024-01-18 09:30:00,551.35,554.27,545.3,547.11,46203.0,541.6225,544.491,535.6792,537.4573,46203.0
2024-01-18 09:40:00,547.13,547.14,542.41,544.82,30075.0,537.4769,537.4868,532.8402,535.2077,30075.0
2024-01-18 09:50:00,544.95,546.38,544.1,546.38,4540.0,535.3354,536.7402,534.5004,536.7402,4540.0
2024-01-18 10:00:00,546.01,546.24,542.41,542.56,8135.0,536.3767,536.6027,532.8402,532.9876,8135.0
2024-01-18 10:10:00,542.54,545.69,542.42,544.73,15932.0,532.9679,536.0624,532.85,535.1193,15932.0
2024-01-18 10:20:00,544.75,546.4,544.5,546.39,6617.0,535.1389,536.7598,534.8934,536.75,6617.0
2024-01-18 10:30:00,546.77,548.34,546.45,547.92,4612.0,537.1233,538.6656,536.8089,538.253,4612.0
2024-01-18 10:40:00,547.5,547.94,547.48,547.76,5513.0,537.8404,538.2727,537.8208,538.0958,5513.0
2024-01-18 10:50:00,547.76,547.76,546.74,546.8,16652.0,538.0958,538.0958,537.0938,537.1528,16652.0
2024-01-18 11:00:00,546.61,546.91,546.33,546.69,7225.0,536.9661,537.2608,536.6911,537.0447,7225.0
2024-01-18 11:10:00,546.23,546.69,546.21,546.45,3720.0,536.5928,537.0447,536.5732,536.8089,3720.0
2024-01-18 11:20:00,546.5,546.5,545.8,545.95,12283.0,536.8581,536.8581,536.1704,536.3178,12283.0
2024-01-18 11:30:00,545.96,546.37,545.94,545.94,3164.0,536.3276,536.7304,536.3079,536.3079,3164.0
2024-01-18 11:40:00,545.94,545.94,540.56,540.56,9271.0,536.3079,536.3079,531.0229,531.0229,9271.0
2024-01-18 11:50:00,540.55,541.32,539.84,541.29,3950.0,531.013,531.7695,530.3156,531.74,3950.0
2024-01-18 12:00:00,541.46,541.91,539.36,540.43,14333.0,531.907,532.349,529.844,530.8952,14333.0
2024-01-18 12:10:00,540.5,541.56,540.46,540.95,9009.0,530.9639,532.0052,530.9246,531.406,9009.0
2024-01-18 12:20:00,541.25,541.39,540.91,540.96,3345.0,531.7007,531.8382,531.3667,531.4158,3345.0
2024-01-18 12:30:00,540.76,541.72,540.35,541.68,10884.0,531.2193,532.1624,530.8166,532.1231,10884.0
2024-01-18 12:40:00,541.25,542.17,541.25,541.57,1954.0,531.7007,532.6045,531.7007,532.015,1954.0
2024-01-18 12:50:00,541.38,541.92,541.38,541.75,2649.0,531.8284,532.3589,531.8284,532.1919,2649.0
2024-01-18 13:00:00,541.75,541.75,539.99,540.85,12669.0,532.1919,532.1919,530.4629,531.3077,12669.0
2024-01-18 13:10:00,540.71,541.84,540.43,541.84,7498.0,531.1702,532.2803,530.8952,532.2803,7498.0
2024-01-18 13:20:00,540.81,541.41,540.75,541.25,2000.0,531.2685,531.8579,531.2095,531.7007,2000.0
2024-01-18 13:30:00,541.0,541.68,540.84,541.68,1421.0,531.4551,532.1231,531.2979,532.1231,1421.0
2024-01-18 13:40:00,541.66,541.87,541.38,541.75,2234.0,532.1035,532.3098,531.8284,532.1919,2234.0
2024-01-18 13:50:00,541.73,542.04,541.5,541.85,3271.0,532.1722,532.4768,531.9463,532.2901,3271.0
2024-01-18 14:00:00,541.89,542.4,541.8,542.34,3400.0,532.3294,532.8304,532.241,532.7715,3400.0
2024-01-18 14:10:00,542.14,542.33,540.7,540.89,2949.0,532.575,532.7616,531.1604,531.347,2949.0
2024-01-18 14:20:00,541.0,542.65,540.85,542.64,4241.0,531.4551,533.076,531.3077,533.0662,4241.0
2024-01-18 14:30:00,542.77,543.29,542.7,543.24,3082.0,533.1939,533.7047,533.1251,533.6556,3082.0
2024-01-18 14:40:00,543.18,543.18,541.89,542.14,4618.0,533.5966,533.5966,532.3294,532.575,4618.0
2024-01-18 14:50:00,541.99,542.42,541.67,542.14,1684.0,532.4276,532.85,532.1133,532.575,1684.0
2024-01-18 15:00:00,542.14,544.24,542.14,544.24,3393.0,532.575,534.6379,532.575,534.6379,3393.0
2024-01-18 15:10:00,544.27,544.44,543.48,543.94,12050.0,534.6674,534.8344,533.8913,534.3432,12050.0
2024-01-18 15:20:00,544.13,544.98,544.06,544.06,4596.0,534.5299,535.3649,534.4611,534.4611,4596.0
2024-01-18 15:30:00,544.32,544.43,543.79,544.0,10153.0,534.7165,534.8246,534.1959,534.4022,10153.0
2024-01-18 15:40:00,543.88,545.15,543.78,544.88,6602.0,534.2843,535.5319,534.1861,535.2666,6602.0
2024-01-18 15:50:00,545.02,546.61,544.9,546.46,27994.0,535.4042,536.9661,535.2863,536.8188,27994.0
2024-01-19 09:30:00,551.4,551.53,545.04,547.01,30468.0,541.6716,541.7993,535.4238,537.3591,30468.0
2024-01-19 09:40:00,546.73,549.75,545.89,549.75,1874.0,537.084,540.0507,536.2588,540.0507,1874.0
2024-01-19 09:50:00,549.5,550.7,548.45,549.6,11186.0,539.8051,540.984,538.7737,539.9034,11186.0
2024-01-19 10:00:00,549.81,550.65,548.53,549.52,6508.0,540.1097,540.9348,538.8522,539.8248,6508.0
2024-01-19 10:10:00,549.01,549.36,548.13,549.36,5525.0,539.3238,539.6676,538.4593,539.6676,5525.0
2024-01-19 10:20:00,549.44,549.56,548.51,549.0,1610.0,539.7462,539.8641,538.8326,539.314,1610.0
2024-01-19 10:30:00,549.37,549.42,548.5,549.07,6390.0,539.6774,539.7265,538.8228,539.3827,6390.0
2024-01-19 10:40:00,549.0,549.71,548.63,549.19,5745.0,539.314,540.0114,538.9505,539.5006,5745.0
2024-01-19 10:50:00,549.2,550.18,548.64,550.18,3782.0,539.5104,540.4731,538.9603,540.4731,3782.0
2024-01-19 11:00:00,549.96,550.2,549.44,550.07,1850.0,540.257,540.4928,539.7462,540.3651,1850.0
2024-01-19 11:10:00,551.28,551.69,550.45,550.45,2524.0,541.5537,541.9565,540.7384,540.7384,2524.0
2024-01-19 11:20:00,550.69,551.81,550.21,551.77,1509.0,540.9741,542.0744,540.5026,542.0351,1509.0
2024-01-19 11:30:00,551.32,551.5,550.8,550.8,600.0,541.593,541.7698,541.0822,541.0822,600.0
2024-01-19 11:40:00,550.89,550.98,550.31,550.31,1748.0,541.1706,541.259,540.6008,540.6008,1748.0
2024-01-19 11:50:00,550.56,550.96,550.56,550.63,1865.0,540.8464,541.2394,540.8464,540.9152,1865.0
2024-01-19 12:00:00,550.65,551.14,550.37,550.38,2126.0,540.9348,541.4162,540.6598,540.6696,2126.0
2024-01-19 12:10:00,550.23,550.69,550.02,550.69,2440.0,540.5223,540.9741,540.316,540.9741,2440.0
2024-01-19 12:20:00,550.71,551.05,550.5,551.05,1407.0,540.9938,541.3278,540.7875,541.3278,1407.0
2024-01-19 12:30:00,551.24,552.65,551.24,552.56,1828.0,541.5144,542.8996,541.5144,542.8111,1828.0
2024-01-19 12:40:00,552.49,552.69,552.0,552.66,1911.0,542.7424,542.9389,542.261,542.9094,1911.0
2024-01-19 12:50:00,552.88,553.2,552.87,553.18,3553.0,543.1255,543.4399,543.1157,543.4202,3553.0
2024-01-19 13:00:00,553.2,553.2,552.0,552.63,4893.0,543.4399,543.4399,542.261,542.8799,4893.0
2024-01-19 13:10:00,552.95,553.24,552.95,553.2,900.0,543.1943,543.4792,543.1943,543.4399,900.0
2024-01-19 13:20:00,553.05,553.6,552.68,553.2,3505.0,543.2925,543.8328,542.929,543.4399,3505.0
2024-01-19 13:30:00,553.47,554.68,553.27,554.68,2358.0,543.7051,544.8937,543.5086,544.8937,2358.0
2024-01-19 13:40:00,554.77,555.29,554.76,555.06,3926.0,544.9822,545.493,544.9723,545.267,3926.0
2024-01-19 13:50:00,555.06,555.06,554.32,554.44,2200.0,545.267,545.267,544.5401,544.658,2200.0
2024-01-19 14:00:00,553.98,555.15,553.98,554.95,3151.0,544.2061,545.3555,544.2061,545.159,3151.0
2024-01-19 14:10:00,555.7,555.88,555.17,555.55,1907.0,545.8957,546.0726,545.3751,545.7484,1907.0
2024-01-19 14:20:00,555.43,555.89,555.32,555.51,700.0,545.6305,546.0824,545.5225,545.7091,700.0
2024-01-19 14:30:00,555.74,556.28,555.18,555.41,3600.0,545.935,546.4655,545.3849,545.6109,3600.0
2024-01-19 14:40:00,555.52,555.53,555.0,555.27,3080.0,545.7189,545.7287,545.2081,545.4733,3080.0
2024-01-19 14:50:00,555.03,555.59,555.03,555.44,800.0,545.2376,545.7877,545.2376,545.6403,800.0
2024-01-19 15:00:00,555.18,555.89,555.18,555.37,2384.0,545.3849,546.0824,545.3849,545.5716,2384.0
2024-01-19 15:10:00,555.5,555.95,555.34,555.34,3750.0,545.6993,546.1413,545.5421,545.5421,3750.0
2024-01-19 15:20:00,555.22,555.54,555.03,555.4,3100.0,545.4242,545.7386,545.2376,545.601,3100.0
2024-01-19 15:30:00,555.25,555.25,553.99,554.01,8126.0,545.4537,545.4537,544.2159,544.2356,8126.0
2024-01-19 15:40:00,553.58,554.24,553.58,553.72,2421.0,543.8132,544.4615,543.8132,543.9507,2421.0
2024-01-19 15:50:00,553.89,553.99,553.02,553.75,14949.0,544.1177,544.2159,543.263,543.9802,14949.0
2024-01-22 09:30:00,556.83,561.8,556.17,558.39,5638.0,547.0058,551.8881,546.3575,548.5383,5638.0
2024-01-22 09:40:00,558.49,563.95,557.78,561.59,5510.0,548.6365,554.0002,547.9391,551.6818,5510.0
2024-01-22 09:50:00,562.45,563.81,561.31,563.02,4266.0,552.5267,553.8627,551.4068,553.0866,4266.0
2024-01-22 10:00:00,562.1,563.91,561.55,563.76,11815.0,552.1828,553.9609,551.6425,553.8135,11815.0
2024-01-22 10:10:00,563.13,563.98,561.42,561.85,7500.0,553.1947,554.0297,551.5148,551.9372,7500.0
2024-01-22 10:20:00,562.57,564.3,562.0,564.3,2505.0,552.6445,554.344,552.0846,554.344,2505.0
2024-01-22 10:30:00,563.76,564.4,562.35,563.89,4872.0,553.8135,554.4423,552.4284,553.9413,4872.0
2024-01-22 10:40:00,563.46,563.54,562.75,562.8,5737.0,553.5188,553.5974,552.8214,552.8705,5737.0
2024-01-22 10:50:00,562.9,564.46,562.66,563.05,6434.0,552.9687,554.5012,552.733,553.1161,6434.0
2024-01-22 11:00:00,562.64,563.01,561.49,562.13,11811.0,552.7133,553.0768,551.5836,552.2123,11811.0
2024-01-22 11:10:00,562.21,563.35,562.2,563.11,2188.0,552.2909,553.4108,552.2811,553.175,2188.0
2024-01-22 11:20:00,563.37,564.18,562.98,563.81,2700.0,553.4304,554.2261,553.0473,553.8627,2700.0
2024-01-22 11:30:00,563.81,564.57,563.49,563.81,1793.0,553.8627,554.6093,553.5483,553.8627,1793.0
2024-01-22 11:40:00,563.55,563.72,563.17,563.48,2388.0,553.6073,553.7743,553.234,553.5385,2388.0
2024-01-22 11:50:00,563.76,566.47,563.18,566.43,11075.0,553.8135,556.4757,553.2438,556.4364,11075.0
2024-01-22 12:00:00,566.1,566.39,565.2,566.14,3168.0,556.1123,556.3971,555.2281,556.1516,3168.0
2024-01-22 12:10:00,566.15,566.91,565.96,566.87,2600.0,556.1614,556.908,555.9747,556.8687,2600.0
2024-01-22 12:20:00,566.86,567.46,566.5,566.79,1754.0,556.8589,557.4483,556.5052,556.7901,1754.0
2024-01-22 12:30:00,567.0,568.27,566.84,568.27,4174.0,556.9964,558.244,556.8392,558.244,4174.0
2024-01-22 12:40:00,567.95,568.56,567.57,568.15,4334.0,557.9296,558.5289,557.5563,558.1261,4334.0
2024-01-22 12:50:00,567.89,569.13,567.89,568.69,4143.0,557.8707,559.0888,557.8707,558.6566,4143.0
2024-01-22 13:00:00,568.64,569.6,568.37,568.37,2547.0,558.6074,559.5505,558.3422,558.3422,2547.0
2024-01-22 13:10:00,568.28,568.33,567.2,567.2,4719.0,558.2538,558.3029,557.1929,557.1929,4719.0
2024-01-22 13:20:00,566.93,567.31,565.97,565.98,2527.0,556.9276,557.3009,555.9846,555.9944,2527.0
2024-01-22 13:30:00,566.08,566.83,566.07,566.67,1438.0,556.0926,556.8294,556.0828,556.6722,1438.0
2024-01-22 13:40:00,566.42,566.44,564.92,565.92,2206.0,556.4266,556.4463,554.9531,555.9354,2206.0
2024-01-22 13:50:00,565.73,565.73,565.32,565.57,641.0,555.7488,555.7488,555.346,555.5916,641.0
2024-01-22 14:00:00,565.6,565.63,565.32,565.43,875.0,555.6211,555.6506,555.346,555.4541,875.0
2024-01-22 14:10:00,565.14,565.19,564.57,564.57,3158.0,555.1692,555.2183,554.6093,554.6093,3158.0
2024-01-22 14:20:00,564.21,564.79,563.72,564.62,2310.0,554.2556,554.8254,553.7743,554.6584,2310.0
2024-01-22 14:30:00,564.83,565.17,564.51,565.16,700.0,554.8647,555.1987,554.5503,555.1888,700.0
2024-01-22 14:40:00,565.0,566.0,565.0,565.29,8836.0,555.0317,556.014,555.0317,555.3166,8836.0
2024-01-22 14:50:00,565.42,566.04,565.13,565.85,1387.0,555.4443,556.0533,555.1594,555.8667,1387.0
2024-01-22 15:00:00,565.58,565.94,565.43,565.47,5768.0,555.6014,555.9551,555.4541,555.4934,5768.0
2024-01-22 15:10:00,566.21,566.68,565.99,566.68,1568.0,556.2203,556.682,556.0042,556.682,1568.0
2024-01-22 15:20:00,566.44,566.86,565.98,566.86,3552.0,556.4463,556.8589,555.9944,556.8589,3552.0
2024-01-22 15:30:00,566.43,566.82,566.05,566.55,3140.0,556.4364,556.8196,556.0631,556.5543,3140.0
2024-01-22 15:40:00,566.55,566.76,565.6,565.62,4363.0,556.5543,556.7606,555.6211,555.6407,4363.0
2024-01-22 15:50:00,565.42,566.83,565.3,566.24,22109.0,555.4443,556.8294,555.3264,556.2498,22109.0
2024-01-23 09:30:00,566.63,568.43,566.07,568.43,3885.0,556.6329,558.4012,556.0828,558.4012,3885.0
2024-01-23 09:40:00,568.39,568.39,567.77,567.85,627.0,558.3619,558.3619,557.7528,557.8314,627.0
2024-01-23 09:50:00,568.61,571.19,567.0,567.0,4428.0,558.578,561.1125,556.9964,556.9964,4428.0
2024-01-23 10:00:00,566.9,568.0,566.34,567.6,3648.0,556.8981,557.9787,556.348,557.5858,3648.0
2024-01-23 10:10:00,567.62,568.8,567.06,568.8,3031.0,557.6054,558.7646,557.0553,558.7646,3031.0
2024-01-23 10:20:00,567.71,567.73,565.19,566.2,7890.0,557.6939,557.7135,555.2183,556.2105,7890.0
2024-01-23 10:30:00,565.79,568.19,565.39,568.19,5075.0,555.8077,558.1654,555.4148,558.1654,5075.0
2024-01-23 10:40:00,568.56,568.82,566.38,566.99,2455.0,558.5289,558.7843,556.3873,556.9866,2455.0
2024-01-23 10:50:00,566.98,567.78,566.46,567.35,5141.0,556.9767,557.7626,556.4659,557.3402,5141.0
2024-01-23 11:00:00,567.26,567.26,566.18,566.91,1631.0,557.2518,557.2518,556.1908,556.908,1631.0
2024-01-23 11:10:00,567.14,567.15,565.89,566.1,2201.0,557.1339,557.1437,555.906,556.1123,2201.0
2024-01-23 11:20:00,566.16,566.96,566.11,566.11,4031.0,556.1712,556.9571,556.1221,556.1221,4031.0
2024-01-23 11:30:00,566.59,568.05,566.59,567.89,1597.0,556.5936,558.0279,556.5936,557.8707,1597.0
2024-01-23 11:40:00,567.67,568.77,567.55,568.54,1991.0,557.6546,558.7352,557.5367,558.5092,1991.0
2024-01-23 11:50:00,568.53,570.18,568.29,568.75,5647.0,558.4994,560.1203,558.2636,558.7155,5647.0
2024-01-23 12:00:00,568.97,569.07,568.0,568.0,19711.0,558.9316,559.0299,557.9787,557.9787,19711.0
2024-01-23 12:10:00,568.05,568.81,568.0,568.31,1500.0,558.0279,558.7744,557.9787,558.2833,1500.0
2024-01-23 12:20:00,568.63,568.64,568.0,568.57,900.0,558.5976,558.6074,557.9787,558.5387,900.0
2024-01-23 12:30:00,568.64,568.99,567.98,567.98,923.0,558.6074,558.9513,557.9591,557.9591,923.0
2024-01-23 12:40:00,567.05,567.62,566.97,567.58,1400.0,557.0455,557.6054,556.9669,557.5661,1400.0
2024-01-23 12:50:00,567.72,567.72,567.71,567.72,230.0,557.7037,557.7037,557.6939,557.7037,230.0
2024-01-23 13:00:00,567.3,567.59,566.3,566.31,1200.0,557.2911,557.576,556.3087,556.3186,1200.0
2024-01-23 13:10:00,566.15,566.47,566.15,566.46,1900.0,556.1614,556.4757,556.1614,556.4659,1900.0
2024-01-23 13:20:00,566.3,566.3,565.0,565.0,2909.0,556.3087,556.3087,555.0317,555.0317,2909.0
2024-01-23 13:30:00,564.97,564.97,563.82,563.85,2309.0,555.0022,555.0022,553.8725,553.902,2309.0
2024-01-23 13:40:00,563.8,564.31,563.58,564.31,1213.0,553.8528,554.3538,553.6367,554.3538,1213.0
2024-01-23 13:50:00,564.6,564.84,564.49,564.49,900.0,554.6387,554.8745,554.5307,554.5307,900.0
2024-01-23 14:00:00,564.34,564.34,563.49,563.83,1200.0,554.3833,554.3833,553.5483,553.8823,1200.0
2024-01-23 14:10:00,563.63,563.91,563.46,563.63,1847.0,553.6858,553.9609,553.5188,553.6858,1847.0
2024-01-23 14:20:00,563.68,563.68,563.14,563.14,2006.0,553.735,553.735,553.2045,553.2045,2006.0
2024-01-23 14:30:00,563.76,563.8,563.17,563.7,1256.0,553.8135,553.8528,553.234,553.7546,1256.0
2024-01-23 14:40:00,563.96,564.4,563.55,564.39,25733.0,554.01,554.4423,553.6073,554.4324,25733.0
2024-01-23 14:50:00,564.58,564.58,563.49,563.49,500.0,554.6191,554.6191,553.5483,553.5483,500.0
2024-01-23 15:00:00,563.13,564.22,562.92,563.92,5204.0,553.1947,554.2654,552.9884,553.9707,5204.0
2024-01-23 15:10:00,564.03,564.81,563.79,564.81,1382.0,554.0788,554.845,553.843,554.845,1382.0
2024-01-23 15:20:00,564.77,564.78,563.63,563.63,1300.0,554.8057,554.8155,553.6858,553.6858,1300.0
2024-01-23 15:30:00,563.23,563.46,562.87,562.93,4502.0,553.2929,553.5188,552.9392,552.9982,4502.0
2024-01-23 15:40:00,563.36,563.87,563.15,563.43,4102.0,553.4206,553.9216,553.2143,553.4894,4102.0
2024-01-23 15:50:00,563.72,564.23,563.42,563.67,23261.0,553.7743,554.2753,553.4795,553.7251,23261.0
2024-01-24 09:30:00,567.79,567.79,564.33,566.17,5201.0,557.7724,557.7724,554.3735,556.181,5201.0
2024-01-24 09:40:00,562.73,565.41,562.14,563.64,2322.0,552.8017,555.4344,552.2221,553.6957,2322.0
2024-01-24 09:50:00,564.34,564.53,563.53,564.0,901.0,554.3833,554.57,553.5876,554.0493,901.0
2024-01-24 10:00:00,563.63,563.63,561.35,562.88,2200.0,553.6858,553.6858,551.4461,552.9491,2200.0
2024-01-24 10:10:00,562.22,563.83,562.22,563.52,1904.0,552.3007,553.8823,552.3007,553.5778,1904.0
2024-01-24 10:20:00,562.94,563.77,562.39,562.7,1850.0,553.008,553.8234,552.4677,552.7722,1850.0
2024-01-24 10:30:00,562.93,563.66,562.05,563.04,3856.0,552.9982,553.7153,552.1337,553.1062,3856.0
2024-01-24 10:40:00,563.66,563.97,563.01,563.76,930.0,553.7153,554.0198,553.0768,553.8135,930.0
2024-01-24 10:50:00,563.06,563.06,561.65,562.44,2386.0,553.1259,553.1259,551.7408,552.5168,2386.0
2024-01-24 11:00:00,562.93,563.32,562.25,563.32,1278.0,552.9982,553.3813,552.3302,553.3813,1278.0
2024-01-24 11:10:00,562.81,562.81,561.88,561.88,1441.0,552.8803,552.8803,551.9667,551.9667,1441.0
2024-01-24 11:20:00,562.68,563.94,562.67,563.27,1000.0,552.7526,553.9904,552.7428,553.3322,1000.0
2024-01-24 11:30:00,562.88,563.15,562.51,562.51,760.0,552.9491,553.2143,552.5856,552.5856,760.0
2024-01-24 11:40:00,563.02,563.02,562.62,562.63,300.0,553.0866,553.0866,552.6937,552.7035,300.0
2024-01-24 11:50:00,563.8,563.8,562.91,563.1,979.0,553.8528,553.8528,552.9785,553.1652,979.0
2024-01-24 12:00:00,563.14,563.62,563.12,563.5,1152.0,553.2045,553.676,553.1848,553.5581,1152.0
2024-01-24 12:10:00,563.73,564.0,562.39,562.63,4292.0,553.7841,554.0493,552.4677,552.7035,4292.0
2024-01-24 12:20:00,563.13,563.96,562.66,563.29,2503.0,553.1947,554.01,552.733,553.3518,2503.0
2024-01-24 12:30:00,562.94,563.77,562.93,563.18,1500.0,553.008,553.8234,552.9982,553.2438,1500.0
2024-01-24 12:40:00,562.64,562.95,562.64,562.9,3021.0,552.7133,553.0178,552.7133,552.9687,3021.0
2024-01-24 12:50:00,563.07,564.24,563.02,564.24,2868.0,553.1357,554.2851,553.0866,554.2851,2868.0
2024-01-24 13:00:00,563.77,563.78,562.96,563.13,2282.0,553.8234,553.8332,553.0277,553.1947,2282.0
2024-01-24 13:10:00,562.63,563.01,561.88,561.88,2547.0,552.7035,553.0768,551.9667,551.9667,2547.0
2024-01-24 13:20:00,561.84,561.92,561.52,561.61,2305.0,551.9274,552.006,551.6131,551.7015,2305.0
2024-01-24 13:30:00,561.56,561.56,560.99,561.26,700.0,551.6524,551.6524,551.0924,551.3577,700.0
2024-01-24 13:40:00,561.61,561.81,560.82,561.13,929.0,551.7015,551.8979,550.9254,551.2299,929.0
2024-01-24 13:50:00,560.75,561.43,560.26,561.08,2258.0,550.8567,551.5247,550.3753,551.1808,2258.0
2024-01-24 14:00:00,561.06,561.74,561.05,561.23,4778.0,551.1612,551.8292,551.1514,551.3282,4778.0
2024-01-24 14:10:00,560.49,561.13,560.49,560.55,1325.0,550.6012,551.2299,550.6012,550.6602,1325.0
2024-01-24 14:20:00,560.49,560.56,559.97,560.43,1750.0,550.6012,550.67,550.0904,550.5423,1750.0
2024-01-24 14:30:00,560.26,561.33,560.26,560.38,600.0,550.3753,551.4264,550.3753,550.4932,600.0
2024-01-24 14:40:00,560.89,561.53,560.8,561.08,5406.0,550.9942,551.6229,550.9058,551.1808,5406.0
2024-01-24 14:50:00,561.16,561.8,560.41,560.47,3074.0,551.2594,551.8881,550.5226,550.5816,3074.0
2024-01-24 15:00:00,560.0,560.8,560.0,560.7,1455.0,550.1199,550.9058,550.1199,550.8075,1455.0
2024-01-24 15:10:00,560.1,560.46,559.2,559.2,800.0,550.2181,550.5718,549.334,549.334,800.0
2024-01-24 15:20:00,559.28,559.29,558.77,558.77,900.0,549.4126,549.4224,548.9116,548.9116,900.0
2024-01-24 15:30:00,559.36,559.93,559.36,559.72,4270.0,549.4912,550.0511,549.4912,549.8448,4270.0
2024-01-24 15:40:00,560.14,560.36,558.68,558.68,5394.0,550.2574,550.4735,548.8232,548.8232,5394.0
2024-01-24 15:50:00,558.98,559.67,558.09,558.56,19123.0,549.1179,549.7957,548.2436,548.7053,19123.0
2024-01-25 09:30:00,558.68,558.85,557.26,557.75,7045.0,548.8232,548.9902,547.4282,547.9096,7045.0
2024-01-25 09:40:00,557.81,559.59,554.74,556.55,3604.0,547.9685,549.7171,544.9527,546.7308,3604.0
2024-01-25 09:50:00,557.69,559.18,556.89,558.18,2466.0,547.8506,549.3144,547.0648,548.332,2466.0
2024-01-25 10:00:00,557.04,557.51,554.34,554.34,1800.0,547.2121,547.6738,544.5597,544.5597,1800.0
2024-01-25 10:10:00,554.65,554.7,552.4,553.1,1711.0,544.8643,544.9134,542.654,543.3416,1711.0
2024-01-25 10:20:00,553.43,553.96,552.53,552.79,1400.0,543.6658,544.1864,542.7817,543.0371,1400.0
2024-01-25 10:30:00,552.99,553.52,550.43,550.95,3123.0,543.2336,543.7542,540.7187,541.2296,3123.0
2024-01-25 10:40:00,550.69,552.1,550.69,551.36,1710.0,540.9741,542.3593,540.9741,541.6323,1710.0
2024-01-25 10:50:00,551.7,552.22,550.84,551.82,1954.0,541.9663,542.4771,541.1215,542.0842,1954.0
2024-01-25 11:00:00,551.3,553.01,551.05,552.3,2612.0,541.5734,543.2532,541.3278,542.5557,2612.0
2024-01-25 11:10:00,552.82,553.29,552.02,552.02,4196.0,543.0666,543.5283,542.2807,542.2807,4196.0
2024-01-25 11:20:00,552.75,552.75,551.39,552.45,2906.0,542.9978,542.9978,541.6618,542.7031,2906.0
2024-01-25 11:30:00,552.1,552.52,552.03,552.31,1220.0,542.3593,542.7719,542.2905,542.5656,1220.0
2024-01-25 11:40:00,552.06,552.19,551.4,551.71,2711.0,542.32,542.4477,541.6716,541.9761,2711.0
2024-01-25 11:50:00,552.78,552.79,551.28,551.32,1937.0,543.0273,543.0371,541.5537,541.593,1937.0
2024-01-25 12:00:00,551.94,552.11,550.89,550.89,7462.0,542.2021,542.3691,541.1706,541.1706,7462.0
2024-01-25 12:10:00,550.8,551.5,550.45,550.85,4425.0,541.0822,541.7698,540.7384,541.1313,4425.0
2024-01-25 12:20:00,551.05,551.81,550.53,551.33,7446.0,541.3278,542.0744,540.817,541.6028,7446.0
2024-01-25 12:30:00,551.06,551.45,550.58,550.85,6347.0,541.3376,541.7207,540.8661,541.1313,6347.0
2024-01-25 12:40:00,551.18,551.18,550.35,550.4,6756.0,541.4555,541.4555,540.6401,540.6893,6756.0
2024-01-25 12:50:00,550.41,550.63,550.1,550.42,5122.0,540.6991,540.9152,540.3945,540.7089,5122.0
2024-01-25 13:00:00,550.45,551.21,550.4,550.9,2409.0,540.7384,541.485,540.6893,541.1804,2409.0
2024-01-25 13:10:00,550.44,550.87,549.64,549.84,3309.0,540.7286,541.151,539.9427,540.1391,3309.0
2024-01-25 13:20:00,550.0,550.0,549.35,549.65,3835.0,540.2963,540.2963,539.6578,539.9525,3835.0
2024-01-25 13:30:00,549.63,550.07,549.61,550.07,800.0,539.9328,540.3651,539.9132,540.3651,800.0
2024-01-25 13:40:00,550.28,550.57,550.06,550.43,2652.0,540.5714,540.8563,540.3553,540.7187,2652.0
2024-01-25 13:50:00,550.43,550.64,549.9,550.12,3062.0,540.7187,540.925,540.1981,540.4142,3062.0
2024-01-25 14:00:00,549.75,549.87,549.39,549.71,1733.0,540.0507,540.1686,539.6971,540.0114,1733.0
2024-01-25 14:10:00,549.86,550.78,549.86,550.32,1800.0,540.1588,541.0626,540.1588,540.6107,1800.0
2024-01-25 14:20:00,550.38,550.84,550.09,550.49,3379.0,540.6696,541.1215,540.3847,540.7777,3379.0
2024-01-25 14:30:00,550.49,550.97,550.3,550.45,4001.0,540.7777,541.2492,540.591,540.7384,4001.0
2024-01-25 14:40:00,550.31,550.31,549.71,549.8,1835.0,540.6008,540.6008,540.0114,540.0998,1835.0
2024-01-25 14:50:00,549.82,551.12,549.82,550.8,6056.0,540.1195,541.3966,540.1195,541.0822,6056.0
2024-01-25 15:00:00,551.1,551.26,550.67,551.23,3503.0,541.3769,541.5341,540.9545,541.5046,3503.0
2024-01-25 15:10:00,551.01,551.2,550.47,550.86,4003.0,541.2885,541.4751,540.758,541.1411,4003.0
2024-01-25 15:20:00,551.17,551.29,550.78,550.98,5800.0,541.4457,541.5636,541.0626,541.259,5800.0
2024-01-25 15:30:00,550.98,551.7,550.79,551.31,11010.0,541.259,541.9663,541.0724,541.5832,11010.0
2024-01-25 15:40:00,551.33,551.64,551.11,551.39,9049.0,541.6028,541.9074,541.3867,541.6618,9049.0
2024-01-25 15:50:00,552.08,554.79,551.74,554.75,51536.0,542.3396,545.0018,542.0056,544.9625,51536.0
2024-01-26 09:30:00,557.09,559.33,555.99,555.99,4027.0,547.2612,549.4617,546.1806,546.1806,4027.0
2024-01-26 09:40:00,555.96,556.6,552.18,552.18,5826.0,546.1512,546.7799,542.4379,542.4379,5826.0
2024-01-26 09:50:00,552.18,553.23,550.4,552.88,3526.0,542.4379,543.4693,540.6893,543.1255,3526.0
2024-01-26 10:00:00,553.09,553.09,551.03,551.28,6165.0,543.3318,543.3318,541.3081,541.5537,6165.0
2024-01-26 10:10:00,551.32,552.07,551.32,551.72,1567.0,541.593,542.3298,541.593,541.986,1567.0
2024-01-26 10:20:00,551.72,552.19,551.53,552.01,2655.0,541.986,542.4477,541.7993,542.2709,2655.0
2024-01-26 10:30:00,551.61,552.03,550.62,551.0,4434.0,541.8779,542.2905,540.9054,541.2787,4434.0
2024-01-26 10:40:00,551.75,551.84,550.65,550.65,1157.0,542.0154,542.1039,540.9348,540.9348,1157.0
2024-01-26 10:50:00,551.06,551.33,550.86,551.33,1630.0,541.3376,541.6028,541.1411,541.6028,1630.0
2024-01-26 11:00:00,550.78,550.78,549.34,549.34,9197.0,541.0626,541.0626,539.648,539.648,9197.0
2024-01-26 11:10:00,549.19,549.22,548.14,548.46,3357.0,539.5006,539.5301,538.4691,538.7835,3357.0
2024-01-26 11:20:00,548.47,550.6,548.3,550.07,10601.0,538.7933,540.8857,538.6263,540.3651,10601.0
2024-01-26 11:30:00,549.83,550.05,548.62,548.62,4138.0,540.1293,540.3454,538.9407,538.9407,4138.0
2024-01-26 11:40:00,548.64,548.72,547.9,548.0,4453.0,538.9603,539.0389,538.2334,538.3316,4453.0
2024-01-26 11:50:00,548.34,548.58,547.71,547.98,3613.0,538.6656,538.9014,538.0467,538.312,3613.0
2024-01-26 12:00:00,547.63,548.2,547.5,547.56,5100.0,537.9681,538.5281,537.8404,537.8994,5100.0
2024-01-26 12:10:00,547.46,548.47,547.46,548.41,7001.0,537.8011,538.7933,537.8011,538.7344,7001.0
2024-01-26 12:20:00,548.42,549.36,547.85,547.85,4673.0,538.7442,539.6676,538.1842,538.1842,4673.0
2024-01-26 12:30:00,547.84,547.84,546.51,546.51,5579.0,538.1744,538.1744,536.8679,536.8679,5579.0
2024-01-26 12:40:00,546.75,546.75,545.34,545.35,5423.0,537.1037,537.1037,535.7185,535.7284,5423.0
2024-01-26 12:50:00,545.58,545.89,545.4,545.68,2630.0,535.9543,536.2588,535.7775,536.0525,2630.0
2024-01-26 13:00:00,545.62,545.77,545.3,545.63,4101.0,535.9936,536.1409,535.6792,536.0034,4101.0
2024-01-26 13:10:00,545.63,545.87,545.32,545.32,2901.0,536.0034,536.2392,535.6989,535.6989,2901.0
2024-01-26 13:20:00,545.31,546.21,545.27,545.99,5615.0,535.6891,536.5732,535.6498,536.3571,5615.0
2024-01-26 13:30:00,546.0,546.0,545.26,545.26,1900.0,536.3669,536.3669,535.6399,535.6399,1900.0
2024-01-26 13:40:00,545.18,545.18,544.48,544.61,4725.0,535.5614,535.5614,534.8737,535.0014,4725.0
2024-01-26 13:50:00,544.68,545.0,544.37,544.56,3122.0,535.0702,535.3845,534.7656,534.9523,3122.0
2024-01-26 14:00:00,544.53,545.78,544.36,545.41,6600.0,534.9228,536.1508,534.7558,535.7873,6600.0
2024-01-26 14:10:00,545.41,546.13,545.0,546.13,5498.0,535.7873,536.4946,535.3845,536.4946,5498.0
2024-01-26 14:20:00,545.94,545.99,545.51,545.96,3469.0,536.3079,536.3571,535.8855,536.3276,3469.0
2024-01-26 14:30:00,546.03,546.4,545.42,546.23,4488.0,536.3964,536.7598,535.7971,536.5928,4488.0
2024-01-26 14:40:00,546.11,548.0,546.07,548.0,6730.0,536.4749,538.3316,536.4357,538.3316,6730.0
2024-01-26 14:50:00,548.36,548.76,547.83,548.07,7485.0,538.6852,539.0782,538.1646,538.4004,7485.0
2024-01-26 15:00:00,548.07,548.42,547.77,547.88,5172.0,538.4004,538.7442,538.1057,538.2137,5172.0
2024-01-26 15:10:00,547.96,551.74,547.96,551.25,5728.0,538.2923,542.0056,538.2923,541.5243,5728.0
2024-01-26 15:20:00,551.25,551.67,550.44,551.16,6221.0,541.5243,541.9368,540.7286,541.4358,6221.0
2024-01-26 15:30:00,551.18,551.5,550.14,550.36,3909.0,541.4555,541.7698,540.4338,540.65,3909.0
2024-01-26 15:40:00,550.48,550.86,548.45,549.36,22043.0,540.7678,541.1411,538.7737,539.6676,22043.0
2024-01-26 15:50:00,549.64,550.49,548.43,548.87,47317.0,539.9427,540.7777,538.754,539.1863,47317.0
2024-01-29 09:30:00,542.38,549.05,542.38,546.17,8813.0,532.8108,539.3631,532.8108,536.5339,8813.0
2024-01-29 09:40:00,547.61,547.84,547.03,547.82,1180.0,537.9485,538.1744,537.3787,538.1548,1180.0
2024-01-29 09:50:00,547.6,551.46,547.6,548.48,4450.0,537.9387,541.7306,537.9387,538.8031,4450.0
2024-01-29 10:00:00,549.21,549.58,547.49,547.49,4495.0,539.5203,539.8837,537.8306,537.8306,4495.0
2024-01-29 10:10:00,548.01,548.71,547.37,547.37,2703.0,538.3414,539.0291,537.7127,537.7127,2703.0
2024-01-29 10:20:00,547.4,547.53,545.27,546.07,3865.0,537.7422,537.8699,535.6498,536.4357,3865.0
2024-01-29 10:30:00,545.56,546.24,544.8,546.13,3950.0,535.9346,536.6027,535.1881,536.4946,3950.0
2024-01-29 10:40:00,545.82,545.82,544.7,545.27,3050.0,536.1901,536.1901,535.0898,535.6498,3050.0
2024-01-29 10:50:00,545.31,545.51,544.22,545.36,4066.0,535.6891,535.8855,534.6183,535.7382,4066.0
2024-01-29 11:00:00,544.85,545.88,544.39,545.64,2800.0,535.2372,536.249,534.7853,536.0132,2800.0
2024-01-29 11:10:00,545.65,546.55,545.31,546.05,13185.0,536.0231,536.9072,535.6891,536.416,13185.0
2024-01-29 11:20:00,546.13,546.13,545.01,545.84,4093.0,536.4946,536.4946,535.3944,536.2097,4093.0
2024-01-29 11:30:00,545.26,546.03,545.26,545.42,6802.0,535.6399,536.3964,535.6399,535.7971,6802.0
2024-01-29 11:40:00,545.81,545.85,544.89,545.02,5777.0,536.1802,536.2195,535.2765,535.4042,5777.0
2024-01-29 11:50:00,545.03,545.47,545.02,545.09,2351.0,535.414,535.8462,535.4042,535.4729,2351.0
2024-01-29 12:00:00,545.49,545.53,544.75,545.06,6468.0,535.8659,535.9052,535.1389,535.4435,6468.0
2024-01-29 12:10:00,544.79,545.15,544.44,544.84,5160.0,535.1782,535.5319,534.8344,535.2274,5160.0
2024-01-29 12:20:00,544.86,546.38,544.44,545.29,9574.0,535.247,536.7402,534.8344,535.6694,9574.0
2024-01-29 12:30:00,545.83,546.12,544.57,544.57,8507.0,536.1999,536.4848,534.9621,534.9621,8507.0
2024-01-29 12:40:00,544.69,545.01,543.73,543.96,7618.0,535.08,535.3944,534.1369,534.3629,7618.0
2024-01-29 12:50:00,544.34,544.34,543.49,543.49,1126.0,534.7362,534.7362,533.9012,533.9012,1126.0
2024-01-29 13:00:00,543.42,544.62,543.41,544.39,3646.0,533.8324,535.0112,533.8226,534.7853,3646.0
2024-01-29 13:10:00,544.19,544.42,544.04,544.04,2454.0,534.5888,534.8148,534.4415,534.4415,2454.0
2024-01-29 13:20:00,544.32,545.47,544.31,544.32,3471.0,534.7165,535.8462,534.7067,534.7165,3471.0
2024-01-29 13:30:00,544.65,545.27,544.47,544.53,5061.0,535.0407,535.6498,534.8639,534.9228,5061.0
2024-01-29 13:40:00,544.98,546.07,544.49,545.78,3733.0,535.3649,536.4357,534.8835,536.1508,3733.0
2024-01-29 13:50:00,546.07,546.07,545.48,545.69,3567.0,536.4357,536.4357,535.8561,536.0624,3567.0
2024-01-29 14:00:00,545.78,546.14,545.44,545.79,8527.0,536.1508,536.5044,535.8168,536.1606,8527.0
2024-01-29 14:10:00,546.05,548.22,545.85,548.22,10587.0,536.416,538.5477,536.2195,538.5477,10587.0
2024-01-29 14:20:00,548.25,548.63,547.77,547.92,3905.0,538.5772,538.9505,538.1057,538.253,3905.0
2024-01-29 14:30:00,547.77,547.97,547.4,547.45,3682.0,538.1057,538.3021,537.7422,537.7913,3682.0
2024-01-29 14:40:00,547.39,547.48,546.74,546.74,3785.0,537.7324,537.8208,537.0938,537.0938,3785.0
2024-01-29 14:50:00,546.94,547.15,546.55,546.74,7078.0,537.2903,537.4966,536.9072,537.0938,7078.0
2024-01-29 15:00:00,546.72,548.65,546.71,548.46,4741.0,537.0742,538.9701,537.0644,538.7835,4741.0
2024-01-29 15:10:00,548.58,549.95,548.58,549.75,6019.0,538.9014,540.2472,538.9014,540.0507,6019.0
2024-01-29 15:20:00,549.48,551.37,549.48,550.98,12377.0,539.7855,541.6421,539.7855,541.259,12377.0
2024-01-29 15:30:00,550.98,551.09,550.2,550.2,8375.0,541.259,541.3671,540.4928,540.4928,8375.0
2024-01-29 15:40:00,550.24,550.32,549.76,550.05,8963.0,540.5321,540.6107,540.0605,540.3454,8963.0
2024-01-29 15:50:00,550.09,551.48,549.99,550.87,48785.0,540.3847,541.7502,540.2865,541.151,48785.0
2024-01-30 09:30:00,580.14,607.48,580.14,594.33,47175.0,569.9046,596.7622,569.9046,583.8442,47175.0
2024-01-30 09:40:00,597.03,598.31,589.71,594.03,14829.0,586.4966,587.754,579.3057,583.5495,14829.0
2024-01-30 09:50:00,594.15,599.49,592.88,598.28,30638.0,583.6674,588.9132,582.4198,587.7245,30638.0
2024-01-30 10:00:00,596.7,601.18,595.36,600.36,14620.0,586.1724,590.5733,584.856,589.7678,14620.0
2024-01-30 10:10:00,600.68,600.69,597.38,598.82,8747.0,590.0822,590.092,586.8404,588.255,8747.0
2024-01-30 10:20:00,598.86,601.17,598.66,598.84,32857.0,588.2943,590.5635,588.0978,588.2746,32857.0
2024-01-30 10:30:00,598.74,599.26,595.91,598.49,11045.0,588.1764,588.6872,585.3963,587.9308,11045.0
2024-01-30 10:40:00,598.39,599.83,596.95,597.71,9376.0,587.8326,589.2472,586.418,587.1646,9376.0
2024-01-30 10:50:00,598.19,600.89,598.19,599.37,9014.0,587.6361,590.2885,587.6361,588.7953,9014.0
2024-01-30 11:00:00,599.24,603.23,598.41,603.12,18908.0,588.6676,592.5872,587.8522,592.4791,18908.0
2024-01-30 11:10:00,603.52,606.63,603.31,606.63,13948.0,592.8721,595.9272,592.6658,595.9272,13948.0
2024-01-30 11:20:00,606.05,613.91,605.99,611.45,22828.0,595.3574,603.0787,595.2985,600.6621,22828.0
2024-01-30 11:30:00,611.92,612.97,608.37,612.0,14867.0,601.1239,602.1553,597.6365,601.2024,14867.0
2024-01-30 11:40:00,612.5,617.02,611.28,615.79,13180.0,601.6936,606.1339,600.4951,604.9256,13180.0
2024-01-30 11:50:00,615.78,617.39,610.0,610.0,19506.0,604.9158,606.4973,599.2377,599.2377,19506.0
2024-01-30 12:00:00,609.84,612.96,607.82,610.82,18978.0,599.0806,602.1455,597.0962,600.0433,18978.0
2024-01-30 12:10:00,610.51,612.88,609.25,612.42,11196.0,599.7387,602.0669,598.501,601.615,11196.0
2024-01-30 12:20:00,612.48,613.28,607.96,608.27,7540.0,601.674,602.4599,597.2337,597.5383,7540.0
2024-01-30 12:30:00,608.72,608.75,604.96,606.08,8221.0,597.9803,598.0098,594.2867,595.3869,8221.0
2024-01-30 12:40:00,605.69,609.01,605.68,608.95,5714.0,595.0038,598.2652,594.9939,598.2063,5714.0
2024-01-30 12:50:00,608.87,610.02,607.61,608.16,3900.0,598.1277,599.2574,596.8899,597.4302,3900.0
2024-01-30 13:00:00,608.57,609.57,607.64,607.64,5443.0,597.833,598.8153,596.9194,596.9194,5443.0
2024-01-30 13:10:00,607.42,608.22,606.17,607.36,6056.0,596.7032,597.4891,595.4753,596.6443,6056.0
2024-01-30 13:20:00,607.99,608.13,607.04,607.35,2785.0,597.2632,597.4007,596.33,596.6345,2785.0
2024-01-30 13:30:00,607.49,608.22,605.41,606.37,4432.0,596.772,597.4891,594.7287,595.6718,4432.0
2024-01-30 13:40:00,605.98,606.21,603.74,604.28,5042.0,595.2887,595.5146,593.0882,593.6186,5042.0
2024-01-30 13:50:00,603.7,604.72,602.43,604.23,7438.0,593.0489,594.0509,591.8013,593.5695,7438.0
2024-01-30 14:00:00,604.22,605.26,602.9,604.16,8978.0,593.5597,594.5814,592.263,593.5008,8978.0
2024-01-30 14:10:00,604.15,604.66,601.7,602.03,6898.0,593.4909,593.9919,591.0842,591.4083,6898.0
2024-01-30 14:20:00,602.18,603.28,600.95,602.76,11427.0,591.5557,592.6363,590.3474,592.1255,11427.0
2024-01-30 14:30:00,602.76,602.76,598.72,599.06,7853.0,592.1255,592.1255,588.1567,588.4907,7853.0
2024-01-30 14:40:00,598.63,602.97,598.47,602.97,9488.0,588.0683,592.3318,587.9112,592.3318,9488.0
2024-01-30 14:50:00,602.47,607.51,601.9,604.7,14633.0,591.8406,596.7917,591.2806,594.0312,14633.0
2024-01-30 15:00:00,604.89,606.01,604.39,605.08,10163.0,594.2179,595.3181,593.7267,594.4045,10163.0
2024-01-30 15:10:00,605.23,607.54,605.04,605.67,7714.0,594.5519,596.8211,594.3652,594.9841,7714.0
2024-01-30 15:20:00,605.67,607.78,605.67,607.14,4917.0,594.9841,597.0569,594.9841,596.4282,4917.0
2024-01-30 15:30:00,607.59,607.6,604.64,604.73,5565.0,596.8702,596.8801,593.9723,594.0607,5565.0
2024-01-30 15:40:00,604.55,605.52,603.78,604.36,21133.0,593.8839,594.8368,593.1275,593.6972,21133.0
2024-01-30 15:50:00,604.22,605.15,601.71,602.24,82024.0,593.5597,594.4733,591.094,591.6146,82024.0
2024-01-31 09:30:00,600.0,610.98,597.19,610.72,23460.0,589.4142,600.2004,586.6537,599.945,23460.0
2024-01-31 09:40:00,609.95,609.95,600.82,601.87,6695.0,599.1886,599.1886,590.2197,591.2512,6695.0
2024-01-31 09:50:00,602.23,606.22,602.22,603.89,5227.0,591.6048,595.5244,591.595,593.2355,5227.0
2024-01-31 10:00:00,604.05,605.1,602.95,604.13,4071.0,593.3927,594.4242,592.3121,593.4713,4071.0
2024-01-31 10:10:00,604.67,610.24,602.74,610.24,4640.0,594.0018,599.4735,592.1058,599.4735,4640.0
2024-01-31 10:20:00,610.34,611.61,607.64,609.4,9421.0,599.5717,600.8193,596.9194,598.6483,9421.0
2024-01-31 10:30:00,609.4,611.97,608.48,610.34,9870.0,598.6483,601.173,597.7445,599.5717,9870.0
2024-01-31 10:40:00,610.51,610.54,606.46,606.52,5769.0,599.7387,599.7682,595.7602,595.8191,5769.0
2024-01-31 10:50:00,606.57,608.3,606.39,607.2,3620.0,595.8682,597.5677,595.6914,596.4871,3620.0
2024-01-31 11:00:00,607.3,608.15,606.22,606.81,3724.0,596.5854,597.4204,595.5244,596.104,3724.0
2024-01-31 11:10:00,605.91,608.46,605.91,608.38,2400.0,595.2199,597.7249,595.2199,597.6463,2400.0
2024-01-31 11:20:00,608.4,608.63,605.85,607.55,2671.0,597.666,597.8919,595.1609,596.831,2671.0
2024-01-31 11:30:00,606.9,607.34,606.32,606.89,2000.0,596.1924,596.6247,595.6227,596.1826,2000.0
2024-01-31 11:40:00,606.59,608.43,606.52,608.16,9138.0,595.8879,597.6954,595.8191,597.4302,9138.0
2024-01-31 11:50:00,608.16,609.69,607.78,609.24,4734.0,597.4302,598.9332,597.0569,598.4911,4734.0
2024-01-31 12:00:00,609.32,610.21,608.63,609.75,5451.0,598.5697,599.444,597.8919,598.9921,5451.0
2024-01-31 12:10:00,609.75,610.28,609.31,610.21,5249.0,598.9921,599.5128,598.5599,599.444,5249.0
2024-01-31 12:20:00,610.09,611.75,609.9,611.69,7760.0,599.3261,600.9569,599.1395,600.8979,7760.0
2024-01-31 12:30:00,611.37,611.54,610.23,610.68,9049.0,600.5836,600.7506,599.4637,599.9057,9049.0
2024-01-31 12:40:00,610.26,610.85,609.85,610.82,2827.0,599.4931,600.0727,599.0904,600.0433,2827.0
2024-01-31 12:50:00,611.06,611.47,610.87,611.16,1935.0,600.279,600.6818,600.0924,600.3773,1935.0
2024-01-31 13:00:00,611.14,612.3,611.14,612.11,6836.0,600.3576,601.4972,600.3576,601.3105,6836.0
2024-01-31 13:10:00,612.12,612.53,611.39,612.33,40885.0,601.3203,601.7231,600.6032,601.5266,40885.0
2024-01-31 13:20:00,612.32,612.32,609.05,609.07,12472.0,601.5168,601.5168,598.3045,598.3241,12472.0
2024-01-31 13:30:00,609.13,609.34,608.56,608.92,2593.0,598.3831,598.5894,597.8231,598.1768,2593.0
2024-01-31 13:40:00,608.96,609.35,608.01,609.35,2660.0,598.2161,598.5992,597.2828,598.5992,2660.0
2024-01-31 13:50:00,609.08,609.36,608.69,608.69,1540.0,598.334,598.609,597.9508,597.9508,1540.0
2024-01-31 14:00:00,609.43,609.43,606.46,606.46,3446.0,598.6778,598.6778,595.7602,595.7602,3446.0
2024-01-31 14:10:00,606.83,607.55,606.18,606.45,2259.0,596.1237,596.831,595.4851,595.7504,2259.0
2024-01-31 14:20:00,606.52,607.02,602.8,602.8,12554.0,595.8191,596.3103,592.1648,592.1648,12554.0
2024-01-31 14:30:00,602.76,606.27,602.0,606.26,13966.0,592.1255,595.5735,591.3789,595.5637,13966.0
2024-01-31 14:40:00,606.44,608.84,606.44,607.13,3395.0,595.7405,598.0982,595.7405,596.4184,3395.0
2024-01-31 14:50:00,607.21,607.96,606.15,607.03,9000.0,596.497,597.2337,595.4557,596.3201,9000.0
2024-01-31 15:00:00,607.0,607.0,602.12,602.75,9099.0,596.2907,596.2907,591.4968,592.1156,9099.0
2024-01-31 15:10:00,602.77,603.73,602.15,603.4,4932.0,592.1353,593.0784,591.5262,592.7542,4932.0
2024-01-31 15:20:00,603.4,603.91,601.91,602.18,9012.0,592.7542,593.2552,591.2905,591.5557,9012.0
2024-01-31 15:30:00,602.24,602.24,598.2,598.99,12092.0,591.6146,591.6146,587.6459,588.422,12092.0
2024-01-31 15:40:00,599.06,599.21,596.85,596.91,7992.0,588.4907,588.6381,586.3197,586.3787,7992.0
2024-01-31 15:50:00,596.63,599.66,596.62,598.52,35622.0,586.1036,589.0802,586.0938,587.9603,35622.0
2024-02-01 09:30:00,598.94,601.94,586.0,586.0,35500.0,588.3729,591.3199,575.6612,575.6612,35500.0
2024-02-01 09:40:00,587.81,594.6,587.05,589.4,7596.0,577.4392,584.1094,576.6926,579.0012,7596.0
2024-02-01 09:50:00,590.42,590.81,586.6,590.07,15841.0,580.0032,580.3863,576.2506,579.6594,15841.0
2024-02-01 10:00:00,590.07,591.31,586.14,590.85,5828.0,579.6594,580.8775,575.7987,580.4256,5828.0
2024-02-01 10:10:00,590.96,592.29,589.68,590.45,7337.0,580.5337,581.8402,579.2762,580.0327,7337.0
2024-02-01 10:20:00,589.8,591.07,586.23,590.61,5833.0,579.3941,580.6417,575.8871,580.1898,5833.0
2024-02-01 10:30:00,590.66,591.18,586.47,586.47,13099.0,580.2389,580.7498,576.1229,576.1229,13099.0
2024-02-01 10:40:00,586.05,588.66,586.04,588.37,5458.0,575.7103,578.2742,575.7005,577.9893,5458.0
2024-02-01 10:50:00,588.15,588.88,587.3,588.13,6139.0,577.7732,578.4904,576.9382,577.7536,6139.0
2024-02-01 11:00:00,588.15,589.0,588.0,588.72,3329.0,577.7732,578.6082,577.6259,578.3332,3329.0
2024-02-01 11:10:00,588.92,588.92,585.64,585.64,4998.0,578.5296,578.5296,575.3075,575.3075,4998.0
2024-02-01 11:20:00,585.24,586.31,584.41,586.31,3523.0,574.9146,575.9657,574.0992,575.9657,3523.0
2024-02-01 11:30:00,586.31,588.15,586.3,587.76,5639.0,575.9657,577.7732,575.9559,577.3901,5639.0
2024-02-01 11:40:00,588.15,589.67,588.07,589.67,5597.0,577.7732,579.2664,577.6946,579.2664,5597.0
2024-02-01 11:50:00,589.65,590.4,589.6,590.16,5826.0,579.2468,579.9835,579.1976,579.7478,5826.0
2024-02-01 12:00:00,590.16,591.14,589.9,589.9,8506.0,579.7478,580.7105,579.4924,579.4924,8506.0
2024-02-01 12:10:00,589.86,590.0,587.67,587.85,6561.0,579.4531,579.5906,577.3017,577.4785,6561.0
2024-02-01 12:20:00,588.27,590.51,588.16,590.19,6633.0,577.8911,580.0916,577.7831,579.7772,6633.0
2024-02-01 12:30:00,590.34,590.62,589.93,589.95,5275.0,579.9246,580.1997,579.5218,579.5415,5275.0
2024-02-01 12:40:00,589.73,591.21,589.73,591.19,9626.0,579.3254,580.7792,579.3254,580.7596,9626.0
2024-02-01 12:50:00,591.62,591.83,589.92,590.2,16181.0,581.182,581.3883,579.512,579.7871,16181.0
2024-02-01 13:00:00,590.26,590.27,588.74,588.77,2325.0,579.846,579.8558,578.3528,578.3823,2325.0
2024-02-01 13:10:00,588.83,591.68,588.83,591.26,9413.0,578.4412,581.241,578.4412,580.8284,9413.0
2024-02-01 13:20:00,591.29,593.13,591.09,593.13,6520.0,580.8578,582.6654,580.6614,582.6654,6520.0
2024-02-01 13:30:00,592.94,596.66,592.94,593.85,7160.0,582.4787,586.1331,582.4787,583.3727,7160.0
2024-02-01 13:40:00,594.24,596.17,594.23,594.88,1701.0,583.7558,585.6517,583.746,584.3845,1701.0
2024-02-01 13:50:00,595.33,595.4,594.36,595.0,8779.0,584.8266,584.8953,583.8737,584.5024,8779.0
2024-02-01 14:00:00,595.0,595.55,594.5,594.58,3200.0,584.5024,585.0427,584.0112,584.0898,3200.0
2024-02-01 14:10:00,594.33,595.04,593.77,594.09,2123.0,583.8442,584.5417,583.2941,583.6084,2123.0
2024-02-01 14:20:00,594.1,594.1,592.72,593.86,4103.0,583.6183,583.6183,582.2626,583.3825,4103.0
2024-02-01 14:30:00,594.19,594.36,593.59,594.03,3397.0,583.7067,583.8737,583.1173,583.5495,3397.0
2024-02-01 14:40:00,594.05,595.69,593.89,595.57,12799.0,583.5691,585.1802,583.412,585.0623,12799.0
2024-02-01 14:50:00,595.6,597.19,595.21,597.14,3750.0,585.0918,586.6537,584.7087,586.6046,3750.0
2024-02-01 15:00:00,596.99,598.15,596.98,597.76,4022.0,586.4573,587.5968,586.4474,587.2137,4022.0
2024-02-01 15:10:00,597.84,598.49,597.17,598.46,3921.0,587.2923,587.9308,586.6341,587.9013,3921.0
2024-02-01 15:20:00,598.34,598.99,597.95,598.7,5821.0,587.7834,588.422,587.4003,588.1371,5821.0
2024-02-01 15:30:00,598.91,601.08,598.91,600.82,6606.0,588.3434,590.4751,588.3434,590.2197,6606.0
2024-02-01 15:40:00,600.79,601.85,600.28,601.15,12363.0,590.1902,591.2315,589.6892,590.5439,12363.0
2024-02-01 15:50:00,601.19,604.3,600.51,604.3,72182.0,590.5832,593.6383,589.9152,593.6383,72182.0
2024-02-02 09:30:00,603.36,604.58,597.61,598.92,8751.0,592.7149,593.9134,587.0663,588.3532,8751.0
2024-02-02 09:40:00,598.92,599.52,596.8,598.49,4695.0,588.3532,588.9426,586.2706,587.9308,4695.0
2024-02-02 09:50:00,597.72,600.09,597.24,598.25,6029.0,587.1744,589.5026,586.7029,587.695,6029.0
2024-02-02 10:00:00,598.3,599.9,596.69,597.74,8289.0,587.7442,589.3159,586.1626,587.194,8289.0
2024-02-02 10:10:00,598.01,598.59,597.4,597.44,5581.0,587.4593,588.029,586.86,586.8993,5581.0
2024-02-02 10:20:00,597.43,597.67,596.32,597.67,7618.0,586.8895,587.1253,585.7991,587.1253,7618.0
2024-02-02 10:30:00,597.6,597.76,595.8,595.92,2600.0,587.0565,587.2137,585.2883,585.4061,2600.0
2024-02-02 10:40:00,595.76,598.67,595.75,597.44,3828.0,585.249,588.1076,585.2391,586.8993,3828.0
2024-02-02 10:50:00,597.24,598.4,597.24,598.4,4116.0,586.7029,587.8424,586.7029,587.8424,4116.0
2024-02-02 11:00:00,598.62,598.76,597.59,597.7,2100.0,588.0585,588.196,587.0467,587.1547,2100.0
2024-02-02 11:10:00,598.01,598.65,597.61,597.76,1400.0,587.4593,588.088,587.0663,587.2137,1400.0
2024-02-02 11:20:00,597.21,598.1,596.48,597.54,5338.0,586.6734,587.5477,585.9563,586.9976,5338.0
2024-02-02 11:30:00,597.33,598.01,596.87,597.71,3159.0,586.7913,587.4593,586.3394,587.1646,3159.0
2024-02-02 11:40:00,598.05,598.46,597.25,597.8,2743.0,587.4986,587.9013,586.7127,587.253,2743.0
2024-02-02 11:50:00,597.23,597.62,596.87,597.0,1986.0,586.693,587.0762,586.3394,586.4671,1986.0
2024-02-02 12:00:00,597.04,597.04,595.68,595.68,1621.0,586.5064,586.5064,585.1704,585.1704,1621.0
2024-02-02 12:10:00,596.09,596.44,595.39,596.18,1940.0,585.5731,585.917,584.8855,585.6616,1940.0
2024-02-02 12:20:00,596.15,596.39,595.74,596.02,2765.0,585.6321,585.8679,585.2293,585.5044,2765.0
2024-02-02 12:30:00,595.79,596.22,595.21,595.31,1500.0,585.2784,585.7009,584.7087,584.8069,1500.0
2024-02-02 12:40:00,595.0,595.0,592.36,594.06,3517.0,584.5024,584.5024,581.909,583.579,3517.0
2024-02-02 12:50:00,593.7,594.77,593.7,594.77,2211.0,583.2253,584.2764,583.2253,584.2764,2211.0
2024-02-02 13:00:00,594.64,595.66,594.46,594.46,2273.0,584.1487,585.1507,583.9719,583.9719,2273.0
2024-02-02 13:10:00,594.67,594.68,593.81,594.37,3200.0,584.1782,584.188,583.3334,583.8835,3200.0
2024-02-02 13:20:00,594.37,594.52,593.83,593.83,1260.0,583.8835,584.0308,583.353,583.353,1260.0
2024-02-02 13:30:00,594.15,594.15,593.53,593.99,2780.0,583.6674,583.6674,583.0583,583.5102,2780.0
2024-02-02 13:40:00,593.99,594.08,593.07,593.07,3296.0,583.5102,583.5986,582.6064,582.6064,3296.0
2024-02-02 13:50:00,593.7,593.71,593.08,593.27,6248.0,583.2253,583.2351,582.6163,582.8029,6248.0
2024-02-02 14:00:00,593.3,594.94,593.1,593.67,12906.0,582.8324,584.4434,582.6359,583.1958,12906.0
2024-02-02 14:10:00,593.85,594.42,593.23,593.43,4754.0,583.3727,583.9326,582.7636,582.9601,4754.0
2024-02-02 14:20:00,593.8,593.8,592.11,592.96,3638.0,583.3235,583.3235,581.6634,582.4984,3638.0
2024-02-02 14:30:00,593.1,593.51,592.44,592.49,4896.0,582.6359,583.0387,581.9875,582.0367,4896.0
2024-02-02 14:40:00,592.41,592.71,590.75,591.92,7918.0,581.9581,582.2528,580.3274,581.4767,7918.0
2024-02-02 14:50:00,591.95,593.64,591.68,593.48,3260.0,581.5062,583.1664,581.241,583.0092,3260.0
2024-02-02 15:00:00,593.62,593.62,592.81,593.3,10534.0,583.1467,583.1467,582.351,582.8324,10534.0
2024-02-02 15:10:00,593.31,594.13,593.0,593.05,6191.0,582.8422,583.6477,582.5377,582.5868,6191.0
2024-02-02 15:20:00,592.62,593.66,592.43,593.66,3476.0,582.1644,583.186,581.9777,583.186,3476.0
2024-02-02 15:30:00,593.58,593.58,592.03,592.4,3470.0,583.1074,583.1074,581.5848,581.9482,3470.0
2024-02-02 15:40:00,592.33,592.8,590.67,591.49,6445.0,581.8795,582.3412,580.2488,581.0543,6445.0
2024-02-02 15:50:00,591.91,594.12,591.63,593.06,44997.0,581.4669,583.6379,581.1918,582.5966,44997.0
2024-02-05 09:30:00,590.85,591.82,588.3,589.12,5562.0,580.4256,581.3785,577.9206,578.7261,5562.0
2024-02-05 09:40:00,588.66,592.39,587.68,587.69,10873.0,578.2742,581.9384,577.3115,577.3213,10873.0
2024-02-05 09:50:00,587.73,589.31,585.48,587.47,7797.0,577.3606,578.9128,575.1503,577.1052,7797.0
2024-02-05 10:00:00,586.78,586.78,582.47,583.99,5297.0,576.4274,576.4274,572.1934,573.6866,5297.0
2024-02-05 10:10:00,583.99,585.21,583.35,583.47,1468.0,573.6866,574.8851,573.0579,573.1758,1468.0
2024-02-05 10:20:00,583.17,585.15,582.43,585.14,2455.0,572.8811,574.8262,572.1541,574.8163,2455.0
2024-02-05 10:30:00,585.36,585.84,583.41,583.41,3537.0,575.0325,575.504,573.1169,573.1169,3537.0
2024-02-05 10:40:00,583.71,583.71,582.51,583.33,2561.0,573.4116,573.4116,572.2327,573.0383,2561.0
2024-02-05 10:50:00,583.97,584.42,582.65,583.2,5925.0,573.667,574.109,572.3703,572.9106,5925.0
2024-02-05 11:00:00,583.64,584.0,583.28,583.99,5927.0,573.3428,573.6964,572.9892,573.6866,5927.0
2024-02-05 11:10:00,584.0,584.16,583.7,584.0,6892.0,573.6964,573.8536,573.4017,573.6964,6892.0
2024-02-05 11:20:00,584.12,584.13,583.24,584.04,5092.0,573.8143,573.8242,572.9499,573.7357,5092.0
2024-02-05 11:30:00,583.85,584.69,583.83,583.83,5160.0,573.5491,574.3743,573.5294,573.5294,5160.0
2024-02-05 11:40:00,584.11,584.13,583.77,584.0,900.0,573.8045,573.8242,573.4705,573.6964,900.0
2024-02-05 11:50:00,584.01,584.66,583.23,584.63,6870.0,573.7063,574.3448,572.94,574.3153,6870.0
2024-02-05 12:00:00,584.28,584.8,583.93,584.01,5155.0,573.9715,574.4823,573.6277,573.7063,5155.0
2024-02-05 12:10:00,584.0,584.4,583.72,584.2,7429.0,573.6964,574.0894,573.4214,573.8929,7429.0
2024-02-05 12:20:00,584.19,584.91,583.9,584.6,3262.0,573.8831,574.5904,573.5982,574.2859,3262.0
2024-02-05 12:30:00,584.65,585.51,584.24,585.5,8539.0,574.335,575.1798,573.9322,575.17,8539.0
2024-02-05 12:40:00,585.85,588.35,585.84,587.75,3086.0,575.5138,577.9697,575.504,577.3803,3086.0
2024-02-05 12:50:00,588.26,588.27,586.47,586.7,4864.0,577.8813,577.8911,576.1229,576.3488,4864.0
2024-02-05 13:00:00,586.47,587.0,585.56,587.0,1700.0,576.1229,576.6435,575.2289,576.6435,1700.0
2024-02-05 13:10:00,587.0,587.04,586.0,586.59,7160.0,576.6435,576.6828,575.6612,576.2408,7160.0
2024-02-05 13:20:00,586.82,586.83,586.0,586.12,3392.0,576.4667,576.4765,575.6612,575.779,3392.0
2024-02-05 13:30:00,586.5,586.5,585.65,585.98,3463.0,576.1523,576.1523,575.3173,575.6415,3463.0
2024-02-05 13:40:00,586.05,586.34,585.63,586.33,2288.0,575.7103,575.9952,575.2977,575.9853,2288.0
2024-02-05 13:50:00,586.34,586.61,585.77,586.56,7968.0,575.9952,576.2604,575.4352,576.2113,7968.0
2024-02-05 14:00:00,586.58,586.95,586.57,586.78,1770.0,576.2309,576.5944,576.2211,576.4274,1770.0
2024-02-05 14:10:00,586.7,586.74,586.57,586.59,1500.0,576.3488,576.3881,576.2211,576.2408,1500.0
2024-02-05 14:20:00,586.69,587.02,586.45,586.86,4310.0,576.339,576.6632,576.1032,576.506,4310.0
2024-02-05 14:30:00,586.83,587.04,586.37,586.56,3122.0,576.4765,576.6828,576.0246,576.2113,3122.0
2024-02-05 14:40:00,586.56,586.56,585.55,585.55,3592.0,576.2113,576.2113,575.2191,575.2191,3592.0
2024-02-05 14:50:00,585.51,585.86,584.92,585.18,14219.0,575.1798,575.5236,574.6002,574.8556,14219.0
2024-02-05 15:00:00,585.26,585.26,583.94,584.03,4202.0,574.9342,574.9342,573.6375,573.7259,4202.0
2024-02-05 15:10:00,583.92,584.53,583.62,584.52,5643.0,573.6179,574.2171,573.3232,574.2073,5643.0
2024-02-05 15:20:00,584.32,585.72,584.32,585.29,4272.0,574.0108,575.3861,574.0108,574.9637,4272.0
2024-02-05 15:30:00,585.08,585.23,584.63,584.85,4700.0,574.7574,574.9047,574.3153,574.5315,4700.0
2024-02-05 15:40:00,584.85,584.99,583.3,583.3,9244.0,574.5315,574.669,573.0088,573.0088,9244.0
2024-02-05 15:50:00,583.58,584.66,582.89,583.04,39841.0,573.2839,574.3448,572.606,572.7534,39841.0
2024-02-06 09:30:00,586.93,586.93,584.51,584.51,5071.0,576.5748,576.5748,574.1975,574.1975,5071.0
2024-02-06 09:40:00,586.9,586.9,584.56,585.5,7479.0,576.5453,576.5453,574.2466,575.17,7479.0
2024-02-06 09:50:00,585.01,585.43,581.51,581.51,1516.0,574.6886,575.1012,571.2504,571.2504,1516.0
2024-02-06 10:00:00,582.93,584.91,582.01,582.01,5472.0,572.6453,574.5904,571.7416,571.7416,5472.0
2024-02-06 10:10:00,582.89,583.56,582.01,582.31,2403.0,572.606,573.2642,571.7416,572.0363,2403.0
2024-02-06 10:20:00,582.92,583.44,582.1,582.57,1747.0,572.6355,573.1463,571.83,572.2917,1747.0
2024-02-06 10:30:00,582.45,582.94,582.1,582.23,1540.0,572.1738,572.6552,571.83,571.9577,1540.0
2024-02-06 10:40:00,581.93,581.97,581.15,581.41,2849.0,571.663,571.7023,570.8967,571.1521,2849.0
2024-02-06 10:50:00,581.65,581.65,580.8,581.16,1430.0,571.3879,571.3879,570.5529,570.9066,1430.0
2024-02-06 11:00:00,581.68,581.74,580.49,580.84,2200.0,571.4174,571.4763,570.2484,570.5922,2200.0
2024-02-06 11:10:00,580.81,580.93,580.06,580.69,1400.0,570.5627,570.6806,569.826,570.4448,1400.0
2024-02-06 11:20:00,580.85,581.43,580.85,581.2,1400.0,570.602,571.1718,570.602,570.9459,1400.0
2024-02-06 11:30:00,581.02,581.48,580.86,581.27,938.0,570.769,571.2209,570.6118,571.0146,938.0
2024-02-06 11:40:00,581.27,581.51,580.42,580.82,2901.0,571.0146,571.2504,570.1796,570.5726,2901.0
2024-02-06 11:50:00,580.85,580.85,580.65,580.8,500.0,570.602,570.602,570.4056,570.5529,500.0
2024-02-06 12:00:00,580.24,580.68,579.5,579.5,3731.0,570.0028,570.435,569.2758,569.2758,3731.0
2024-02-06 12:10:00,580.08,580.19,579.68,580.19,600.0,569.8456,569.9537,569.4527,569.9537,600.0
2024-02-06 12:20:00,579.63,580.0,579.34,579.79,2100.0,569.4035,569.767,569.1187,569.5607,2100.0
2024-02-06 12:30:00,580.0,580.28,579.55,579.8,2200.0,569.767,570.0421,569.325,569.5706,2200.0
2024-02-06 12:40:00,579.8,580.31,579.8,579.89,2399.0,569.5706,570.0716,569.5706,569.659,2399.0
2024-02-06 12:50:00,580.13,581.05,580.13,581.05,1245.0,569.8947,570.7985,569.8947,570.7985,1245.0
2024-02-06 13:00:00,580.7,581.57,580.57,581.45,2377.0,570.4547,571.3093,570.327,571.1914,2377.0
2024-02-06 13:10:00,581.08,581.46,581.08,581.37,300.0,570.828,571.2013,570.828,571.1129,300.0
2024-02-06 13:20:00,580.88,581.46,580.86,581.0,2314.0,570.6315,571.2013,570.6118,570.7494,2314.0
2024-02-06 13:30:00,581.0,581.53,580.97,581.52,4815.0,570.7494,571.27,570.7199,571.2602,4815.0
2024-02-06 13:40:00,581.53,581.82,580.94,581.19,5298.0,571.27,571.5549,570.6904,570.936,5298.0
2024-02-06 13:50:00,581.39,581.63,581.05,581.63,2220.0,571.1325,571.3683,570.7985,571.3683,2220.0
2024-02-06 14:00:00,581.41,581.76,580.47,580.47,5272.0,571.1521,571.496,570.2287,570.2287,5272.0
2024-02-06 14:10:00,580.45,581.02,580.01,580.86,11909.0,570.2091,570.769,569.7768,570.6118,11909.0
2024-02-06 14:20:00,580.66,581.39,580.49,580.61,2100.0,570.4154,571.1325,570.2484,570.3663,2100.0
2024-02-06 14:30:00,580.95,581.25,580.82,581.25,2537.0,570.7003,570.995,570.5726,570.995,2537.0
2024-02-06 14:40:00,581.25,581.34,580.96,581.09,1230.0,570.995,571.0834,570.7101,570.8378,1230.0
2024-02-06 14:50:00,581.38,581.39,581.09,581.32,1818.0,571.1227,571.1325,570.8378,571.0637,1818.0
2024-02-06 15:00:00,581.28,581.78,581.13,581.38,4669.0,571.0244,571.5156,570.8771,571.1227,4669.0
2024-02-06 15:10:00,581.44,581.6,581.18,581.6,4718.0,571.1816,571.3388,570.9262,571.3388,4718.0
2024-02-06 15:20:00,581.26,581.58,581.01,581.19,4385.0,571.0048,571.3191,570.7592,570.936,4385.0
2024-02-06 15:30:00,581.0,581.7,580.71,581.7,3993.0,570.7494,571.437,570.4645,571.437,3993.0
2024-02-06 15:40:00,581.98,582.05,580.81,580.84,16576.0,571.7121,571.7809,570.5627,570.5922,16576.0
2024-02-06 15:50:00,580.9,582.06,580.61,582.0,56172.0,570.6511,571.7907,570.3663,571.7317,56172.0
2024-02-07 09:30:00,585.08,585.08,580.41,582.49,5233.0,574.7574,574.7574,570.1698,572.2131,5233.0
2024-02-07 09:40:00,580.21,580.9,578.35,578.51,6142.0,569.9733,570.6511,568.1461,568.3033,6142.0
2024-02-07 09:50:00,579.94,580.77,579.52,580.64,2570.0,569.7081,570.5234,569.2955,570.3957,2570.0
2024-02-07 10:00:00,580.58,584.23,580.58,583.6,9878.0,570.3368,573.9224,570.3368,573.3035,9878.0
2024-02-07 10:10:00,583.81,588.79,583.39,588.27,10767.0,573.5098,578.4019,573.0972,577.8911,10767.0
2024-02-07 10:20:00,588.0,588.48,586.86,587.9,6384.0,577.6259,578.0974,576.506,577.5276,6384.0
2024-02-07 10:30:00,587.87,588.05,584.79,584.79,2315.0,577.4982,577.675,574.4725,574.4725,2315.0
2024-02-07 10:40:00,585.16,586.68,585.16,585.82,3250.0,574.836,576.3292,574.836,575.4843,3250.0
2024-02-07 10:50:00,585.41,585.68,584.87,584.99,1685.0,575.0816,575.3468,574.5511,574.669,1685.0
2024-02-07 11:00:00,585.36,586.66,584.75,585.92,2409.0,575.0325,576.3095,574.4332,575.5826,2409.0
2024-02-07 11:10:00,585.84,585.88,585.28,585.88,700.0,575.504,575.5433,574.9539,575.5433,700.0
2024-02-07 11:20:00,585.65,586.24,585.57,586.06,1101.0,575.3173,575.8969,575.2387,575.7201,1101.0
2024-02-07 11:30:00,586.06,586.45,585.71,585.71,4963.0,575.7201,576.1032,575.3763,575.3763,4963.0
2024-02-07 11:40:00,586.25,586.36,585.72,586.09,2725.0,575.9068,576.0148,575.3861,575.7496,2725.0
2024-02-07 11:50:00,586.33,586.33,585.63,585.75,3138.0,575.9853,575.9853,575.2977,575.4156,3138.0
2024-02-07 12:00:00,585.63,585.86,585.24,585.85,1200.0,575.2977,575.5236,574.9146,575.5138,1200.0
2024-02-07 12:10:00,585.96,586.72,585.45,586.72,3538.0,575.6219,576.3685,575.1209,576.3685,3538.0
2024-02-07 12:20:00,586.59,586.59,585.78,585.91,1400.0,576.2408,576.2408,575.445,575.5728,1400.0
2024-02-07 12:30:00,585.46,586.13,584.87,586.02,2628.0,575.1307,575.7889,574.5511,575.6808,2628.0
2024-02-07 12:40:00,585.99,586.34,585.25,586.08,5064.0,575.6513,575.9952,574.9244,575.7398,5064.0
2024-02-07 12:50:00,586.26,586.73,585.94,586.56,3670.0,575.9166,576.3783,575.6022,576.2113,3670.0
2024-02-07 13:00:00,586.79,587.06,586.08,586.72,6511.0,576.4372,576.7025,575.7398,576.3685,6511.0
2024-02-07 13:10:00,586.85,587.89,586.84,587.52,9137.0,576.4962,577.5178,576.4863,577.1543,9137.0
2024-02-07 13:20:00,587.68,588.28,587.12,588.28,2900.0,577.3115,577.9009,576.7614,577.9009,2900.0
2024-02-07 13:30:00,589.31,589.99,588.82,589.53,1784.0,578.9128,579.5808,578.4314,579.1289,1784.0
2024-02-07 13:40:00,589.25,590.0,588.86,589.76,1757.0,578.8538,579.5906,578.4707,579.3548,1757.0
2024-02-07 13:50:00,589.78,591.11,589.78,590.31,2558.0,579.3745,580.681,579.3745,579.8951,2558.0
2024-02-07 14:00:00,590.0,590.01,588.94,589.82,2509.0,579.5906,579.6004,578.5493,579.4138,2509.0
2024-02-07 14:10:00,590.52,591.19,590.3,590.97,3575.0,580.1014,580.7596,579.8853,580.5435,3575.0
2024-02-07 14:20:00,591.01,591.2,590.45,591.12,1010.0,580.5828,580.7694,580.0327,580.6908,1010.0
2024-02-07 14:30:00,591.2,591.49,590.79,591.05,5551.0,580.7694,581.0543,580.3667,580.6221,5551.0
2024-02-07 14:40:00,591.07,591.07,590.43,590.43,1153.0,580.6417,580.6417,580.013,580.013,1153.0
2024-02-07 14:50:00,590.5,590.63,590.25,590.43,2120.0,580.0818,580.2095,579.8362,580.013,2120.0
2024-02-07 15:00:00,590.33,590.99,590.32,590.51,2806.0,579.9148,580.5631,579.9049,580.0916,2806.0
2024-02-07 15:10:00,590.26,590.93,590.15,590.74,4770.0,579.846,580.5042,579.7379,580.3175,4770.0
2024-02-07 15:20:00,590.45,590.64,589.43,589.43,3825.0,580.0327,580.2193,579.0306,579.0306,3825.0
2024-02-07 15:30:00,589.68,590.52,589.51,590.43,2800.0,579.2762,580.1014,579.1092,580.013,2800.0
2024-02-07 15:40:00,590.26,590.26,589.65,589.7,7847.0,579.846,579.846,579.2468,579.2959,7847.0
2024-02-07 15:50:00,589.8,590.65,589.14,590.65,25740.0,579.3941,580.2291,578.7458,580.2291,25740.0
2024-02-08 09:30:00,586.43,588.48,585.85,585.87,3253.0,576.0836,578.0974,575.5138,575.5335,3253.0
2024-02-08 09:40:00,585.87,586.48,584.74,586.31,2346.0,575.5335,576.1327,574.4234,575.9657,2346.0
2024-02-08 09:50:00,585.34,586.84,584.77,585.73,4513.0,575.0128,576.4863,574.4529,575.3959,4513.0
2024-02-08 10:00:00,585.43,586.2,582.19,582.2,1000.0,575.1012,575.8576,571.9184,571.9282,1000.0
2024-02-08 10:10:00,581.75,584.4,581.25,584.0,8338.0,571.4861,574.0894,570.995,573.6964,8338.0
2024-02-08 10:20:00,584.25,584.25,583.01,583.01,3350.0,573.942,573.942,572.7239,572.7239,3350.0
2024-02-08 10:30:00,583.51,583.78,582.7,582.7,900.0,573.2151,573.4803,572.4194,572.4194,900.0
2024-02-08 10:40:00,583.18,584.0,582.49,583.88,4084.0,572.8909,573.6964,572.2131,573.5786,4084.0
2024-02-08 10:50:00,583.8,584.3,583.53,583.98,6002.0,573.5,573.9912,573.2347,573.6768,6002.0
2024-02-08 11:00:00,584.0,584.15,582.18,582.18,4333.0,573.6964,573.8438,571.9086,571.9086,4333.0
2024-02-08 11:10:00,582.13,582.58,582.01,582.58,1859.0,571.8594,572.3015,571.7416,572.3015,1859.0
2024-02-08 11:20:00,582.99,583.38,582.99,583.38,300.0,572.7043,573.0874,572.7043,573.0874,300.0
2024-02-08 11:30:00,582.82,582.92,582.48,582.7,1609.0,572.5373,572.6355,572.2033,572.4194,1609.0
2024-02-08 11:40:00,582.82,583.39,582.64,583.38,702.0,572.5373,573.0972,572.3604,573.0874,702.0
2024-02-08 11:50:00,583.5,583.84,583.25,583.78,4131.0,573.2053,573.5393,572.9597,573.4803,4131.0
2024-02-08 12:00:00,583.7,584.29,583.7,584.23,4969.0,573.4017,573.9813,573.4017,573.9224,4969.0
2024-02-08 12:10:00,584.33,586.1,584.32,585.86,2100.0,574.0206,575.7594,574.0108,575.5236,2100.0
2024-02-08 12:20:00,586.39,586.63,585.75,585.88,2843.0,576.0443,576.28,575.4156,575.5433,2843.0
2024-02-08 12:30:00,585.9,586.68,585.66,586.02,6358.0,575.5629,576.3292,575.3272,575.6808,6358.0
2024-02-08 12:40:00,586.21,586.71,586.17,586.46,2554.0,575.8675,576.3586,575.8282,576.113,2554.0
2024-02-08 12:50:00,586.48,586.83,586.19,586.65,4718.0,576.1327,576.4765,575.8478,576.2997,4718.0
2024-02-08 13:00:00,586.5,586.76,585.86,586.1,5308.0,576.1523,576.4078,575.5236,575.7594,5308.0
2024-02-08 13:10:00,586.14,586.16,585.75,586.08,1025.0,575.7987,575.8183,575.4156,575.7398,1025.0
2024-02-08 13:20:00,586.14,586.17,585.96,586.17,2611.0,575.7987,575.8282,575.6219,575.8282,2611.0
2024-02-08 13:30:00,586.18,586.18,585.64,585.8,3464.0,575.838,575.838,575.3075,575.4647,3464.0
2024-02-08 13:40:00,585.8,585.85,585.62,585.82,3926.0,575.4647,575.5138,575.2879,575.4843,3926.0
2024-02-08 13:50:00,585.78,585.85,585.52,585.82,2186.0,575.445,575.5138,575.1896,575.4843,2186.0
2024-02-08 14:00:00,585.86,586.72,585.6,586.55,10923.0,575.5236,576.3685,575.2682,576.2015,10923.0
2024-02-08 14:10:00,586.68,586.98,586.47,586.97,3148.0,576.3292,576.6239,576.1229,576.614,3148.0
2024-02-08 14:20:00,587.24,587.66,587.24,587.41,5009.0,576.8793,577.2919,576.8793,577.0463,5009.0
2024-02-08 14:30:00,587.48,587.77,587.24,587.52,3465.0,577.1151,577.3999,576.8793,577.1543,3465.0
2024-02-08 14:40:00,587.54,587.69,587.32,587.53,1446.0,577.174,577.3213,576.9579,577.1642,1446.0
2024-02-08 14:50:00,587.69,587.94,587.49,587.67,2100.0,577.3213,577.5669,577.1249,577.3017,2100.0
2024-02-08 15:00:00,587.75,588.17,587.41,587.6,6121.0,577.3803,577.7929,577.0463,577.2329,6121.0
2024-02-08 15:10:00,587.45,587.72,587.15,587.15,1915.0,577.0856,577.3508,576.7909,576.7909,1915.0
2024-02-08 15:20:00,587.27,587.56,587.03,587.14,3045.0,576.9088,577.1936,576.673,576.7811,3045.0
2024-02-08 15:30:00,587.21,587.39,587.17,587.39,1108.0,576.8498,577.0266,576.8105,577.0266,1108.0
2024-02-08 15:40:00,587.51,587.63,586.36,586.75,5051.0,577.1445,577.2624,576.0148,576.3979,5051.0
2024-02-08 15:50:00,586.42,586.96,585.38,585.39,42779.0,576.0738,576.6042,575.0521,575.0619,42779.0
2024-02-09 09:30:00,585.39,586.85,584.5,585.33,3524.0,575.0619,576.4962,574.1876,575.003,3524.0
2024-02-09 09:40:00,585.68,586.27,585.4,585.5,3000.0,575.3468,575.9264,575.0717,575.17,3000.0
2024-02-09 09:50:00,585.23,586.29,584.88,586.27,8094.0,574.9047,575.946,574.5609,575.9264,8094.0
2024-02-09 10:00:00,585.93,586.4,585.25,585.99,4552.0,575.5924,576.0541,574.9244,575.6513,4552.0
2024-02-09 10:10:00,585.98,586.33,585.27,585.5,2999.0,575.6415,575.9853,574.944,575.17,2999.0
2024-02-09 10:20:00,585.43,586.21,585.33,585.66,7144.0,575.1012,575.8675,575.003,575.3272,7144.0
2024-02-09 10:30:00,585.36,586.15,585.29,585.53,3136.0,575.0325,575.8085,574.9637,575.1995,3136.0
2024-02-09 10:40:00,585.43,585.81,585.33,585.72,1225.0,575.1012,575.4745,575.003,575.3861,1225.0
2024-02-09 10:50:00,585.85,587.55,585.75,587.41,6839.0,575.5138,577.1838,575.4156,577.0463,6839.0
2024-02-09 11:00:00,587.34,589.8,587.02,588.51,4123.0,576.9775,579.3941,576.6632,578.1269,4123.0
2024-02-09 11:10:00,588.17,589.0,588.17,589.0,1839.0,577.7929,578.6082,577.7929,578.6082,1839.0
2024-02-09 11:20:00,589.47,589.84,589.15,589.29,1513.0,579.0699,579.4334,578.7556,578.8931,1513.0
2024-02-09 11:30:00,589.63,589.63,588.51,588.77,3658.0,579.2271,579.2271,578.1269,578.3823,3658.0
2024-02-09 11:40:00,588.85,589.14,588.84,588.99,700.0,578.4609,578.7458,578.4511,578.5984,700.0
2024-02-09 11:50:00,588.98,589.51,588.98,589.5,3678.0,578.5886,579.1092,578.5886,579.0994,3678.0
2024-02-09 12:00:00,589.47,589.53,588.87,589.07,1475.0,579.0699,579.1289,578.4805,578.677,1475.0
2024-02-09 12:10:00,588.8,589.42,588.79,589.25,800.0,578.4118,579.0208,578.4019,578.8538,800.0
2024-02-09 12:20:00,589.25,589.62,588.92,589.37,1500.0,578.8538,579.2173,578.5296,578.9717,1500.0
2024-02-09 12:30:00,589.5,589.5,589.08,589.08,500.0,579.0994,579.0994,578.6868,578.6868,500.0
2024-02-09 12:40:00,589.52,590.72,589.46,589.56,4431.0,579.1191,580.2979,579.0601,579.1584,4431.0
2024-02-09 12:50:00,590.2,591.0,590.04,590.94,1448.0,579.7871,580.5729,579.6299,580.514,1448.0
2024-02-09 13:00:00,591.43,592.98,591.42,592.5,3513.0,580.9954,582.518,580.9855,582.0465,3513.0
2024-02-09 13:10:00,592.0,592.0,591.27,591.55,1200.0,581.5553,581.5553,580.8382,581.1132,1200.0
2024-02-09 13:20:00,591.58,592.0,591.19,591.94,1600.0,581.1427,581.5553,580.7596,581.4964,1600.0
2024-02-09 13:30:00,592.08,592.26,591.28,591.58,2367.0,581.6339,581.8107,580.848,581.1427,2367.0
2024-02-09 13:40:00,591.45,592.01,591.44,591.65,2047.0,581.015,581.5651,581.0052,581.2115,2047.0
2024-02-09 13:50:00,591.55,593.2,591.54,592.88,5954.0,581.1132,582.7341,581.1034,582.4198,5954.0
2024-02-09 14:00:00,592.76,593.56,592.5,593.02,2878.0,582.3019,583.0878,582.0465,582.5573,2878.0
2024-02-09 14:10:00,592.78,593.43,592.78,593.17,2069.0,582.3215,582.9601,582.3215,582.7047,2069.0
2024-02-09 14:20:00,593.56,594.24,593.26,593.45,1036.0,583.0878,583.7558,582.7931,582.9797,1036.0
2024-02-09 14:30:00,593.48,593.71,592.88,593.0,2571.0,583.0092,583.2351,582.4198,582.5377,2571.0
2024-02-09 14:40:00,593.02,593.81,593.0,593.15,1300.0,582.5573,583.3334,582.5377,582.685,1300.0
2024-02-09 14:50:00,593.25,593.38,593.06,593.23,1100.0,582.7833,582.911,582.5966,582.7636,1100.0
2024-02-09 15:00:00,593.4,593.4,592.28,592.57,4252.0,582.9306,582.9306,581.8304,582.1152,4252.0
2024-02-09 15:10:00,593.02,593.6,592.53,593.6,3862.0,582.5573,583.1271,582.076,583.1271,3862.0
2024-02-09 15:20:00,593.72,593.72,593.0,593.0,2091.0,583.245,583.245,582.5377,582.5377,2091.0
2024-02-09 15:30:00,593.17,593.17,592.63,592.64,2528.0,582.7047,582.7047,582.1742,582.184,2528.0
2024-02-09 15:40:00,592.64,592.75,591.35,591.35,3940.0,582.184,582.2921,580.9168,580.9168,3940.0
2024-02-09 15:50:00,591.49,592.41,591.0,592.41,20957.0,581.0543,581.9581,580.5729,581.9581,20957.0
2024-02-12 09:30:00,592.93,592.93,590.57,591.91,5005.0,582.4689,582.4689,580.1505,581.4669,5005.0
2024-02-12 09:40:00,592.55,593.51,592.29,593.13,2282.0,582.0956,583.0387,581.8402,582.6654,2282.0
2024-02-12 09:50:00,594.0,594.19,592.16,592.36,1209.0,583.52,583.7067,581.7125,581.909,1209.0
2024-02-12 10:00:00,591.75,592.76,591.32,592.61,14476.0,581.3097,582.3019,580.8873,582.1545,14476.0
2024-02-12 10:10:00,592.62,593.96,592.62,593.0,3605.0,582.1644,583.4807,582.1644,582.5377,3605.0
2024-02-12 10:20:00,592.35,592.73,591.63,592.38,2023.0,581.8991,582.2724,581.1918,581.9286,2023.0
2024-02-12 10:30:00,592.82,593.61,591.84,592.69,4150.0,582.3608,583.1369,581.3981,582.2331,4150.0
2024-02-12 10:40:00,592.45,593.13,592.14,593.01,1873.0,581.9974,582.6654,581.6928,582.5475,1873.0
2024-02-12 10:50:00,593.04,594.02,592.61,594.0,4656.0,582.577,583.5397,582.1545,583.52,4656.0
2024-02-12 11:00:00,593.95,594.04,593.52,593.52,2718.0,583.4709,583.5593,583.0485,583.0485,2718.0
2024-02-12 11:10:00,593.45,593.96,593.32,593.9,2926.0,582.9797,583.4807,582.852,583.4218,2926.0
2024-02-12 11:20:00,593.95,595.83,593.94,595.83,3022.0,583.4709,585.3177,583.4611,585.3177,3022.0
2024-02-12 11:30:00,595.31,595.93,595.21,595.48,1400.0,584.8069,585.416,584.7087,584.9739,1400.0
2024-02-12 11:40:00,595.55,596.47,595.52,595.91,932.0,585.0427,585.9464,585.0132,585.3963,932.0
2024-02-12 11:50:00,595.81,596.8,595.81,596.8,1155.0,585.2981,586.2706,585.2981,586.2706,1155.0
2024-02-12 12:00:00,596.7,596.7,596.43,596.47,500.0,586.1724,586.1724,585.9071,585.9464,500.0
2024-02-12 12:10:00,596.5,596.51,595.6,595.83,7283.0,585.9759,585.9857,585.0918,585.3177,7283.0
2024-02-12 12:20:00,595.81,595.81,594.5,594.5,2647.0,585.2981,585.2981,584.0112,584.0112,2647.0
2024-02-12 12:30:00,594.4,594.49,594.1,594.23,1200.0,583.913,584.0014,583.6183,583.746,1200.0
2024-02-12 12:40:00,594.34,594.34,593.57,593.94,2828.0,583.854,583.854,583.0976,583.4611,2828.0
2024-02-12 12:50:00,593.76,593.93,593.45,593.93,1353.0,583.2843,583.4513,582.9797,583.4513,1353.0
2024-02-12 13:00:00,593.62,593.83,593.62,593.74,600.0,583.1467,583.353,583.1467,583.2646,600.0
2024-02-12 13:10:00,594.02,594.41,594.02,594.39,1160.0,583.5397,583.9228,583.5397,583.9031,1160.0
2024-02-12 13:20:00,594.49,594.49,593.21,593.75,1801.0,584.0014,584.0014,582.744,583.2744,1801.0
2024-02-12 13:30:00,593.56,593.59,592.66,592.76,1845.0,583.0878,583.1173,582.2037,582.3019,1845.0
2024-02-12 13:40:00,592.68,593.5,592.68,593.24,2638.0,582.2233,583.0288,582.2233,582.7734,2638.0
2024-02-12 13:50:00,593.41,593.54,593.23,593.37,1329.0,582.9404,583.0681,582.7636,582.9011,1329.0
2024-02-12 14:00:00,593.5,593.63,593.23,593.4,2468.0,583.0288,583.1565,582.7636,582.9306,2468.0
2024-02-12 14:10:00,593.36,594.14,592.55,592.73,12812.0,582.8913,583.6575,582.0956,582.2724,12812.0
2024-02-12 14:20:00,592.73,593.63,592.5,592.98,2700.0,582.2724,583.1565,582.0465,582.518,2700.0
2024-02-12 14:30:00,592.73,593.12,592.66,592.66,1475.0,582.2724,582.6555,582.2037,582.2037,1475.0
2024-02-12 14:40:00,593.16,593.16,592.3,592.66,5803.0,582.6948,582.6948,581.85,582.2037,5803.0
2024-02-12 14:50:00,592.65,592.76,591.0,591.55,6601.0,582.1938,582.3019,580.5729,581.1132,6601.0
2024-02-12 15:00:00,591.74,591.95,591.61,591.7,1100.0,581.2999,581.5062,581.1722,581.2606,1100.0
2024-02-12 15:10:00,591.97,592.37,591.97,592.13,1568.0,581.5258,581.9188,581.5258,581.683,1568.0
2024-02-12 15:20:00,592.13,592.4,591.68,591.68,2889.0,581.683,581.9482,581.241,581.241,2889.0
2024-02-12 15:30:00,591.47,591.61,590.6,590.61,2417.0,581.0347,581.1722,580.18,580.1898,2417.0
2024-02-12 15:40:00,590.46,590.91,590.31,590.52,3396.0,580.0425,580.4845,579.8951,580.1014,3396.0
2024-02-12 15:50:00,590.54,591.03,589.42,590.12,15876.0,580.1211,580.6024,579.0208,579.7085,15876.0
2024-02-13 09:30:00,580.0,580.37,574.32,579.04,14027.0,569.767,570.1305,564.1872,568.824,14027.0
2024-02-13 09:40:00,578.74,578.74,574.09,576.29,5831.0,568.5293,568.5293,563.9613,566.1225,5831.0
2024-02-13 09:50:00,575.49,576.59,574.82,575.43,3948.0,565.3366,566.4172,564.6784,565.2777,3948.0
2024-02-13 10:00:00,574.93,575.72,572.82,573.0,5231.0,564.7865,565.5625,562.7137,562.8905,5231.0
2024-02-13 10:10:00,573.24,574.96,572.0,572.0,4782.0,563.1263,564.8159,561.9082,561.9082,4782.0
2024-02-13 10:20:00,573.73,576.9,573.73,575.71,5782.0,563.6076,566.7217,563.6076,565.5527,5782.0
2024-02-13 10:30:00,576.06,577.38,575.94,576.61,3739.0,565.8965,567.1932,565.7787,566.4368,3739.0
2024-02-13 10:40:00,577.7,577.74,576.12,576.57,3155.0,567.5076,567.5469,565.9555,566.3975,3155.0
2024-02-13 10:50:00,575.86,576.09,575.42,575.68,2521.0,565.7001,565.926,565.2678,565.5232,2521.0
2024-02-13 11:00:00,575.82,577.48,575.82,576.98,1000.0,565.6608,567.2915,565.6608,566.8003,1000.0
2024-02-13 11:10:00,577.46,579.73,577.13,579.73,5133.0,567.2718,569.5018,566.9477,569.5018,5133.0
2024-02-13 11:20:00,579.71,580.14,579.3,579.42,2747.0,569.4821,569.9046,569.0794,569.1973,2747.0
2024-02-13 11:30:00,579.63,579.98,578.95,579.21,900.0,569.4035,569.7474,568.7355,568.991,900.0
2024-02-13 11:40:00,579.44,582.28,579.03,582.05,3781.0,569.2169,572.0068,568.8141,571.7809,3781.0
2024-02-13 11:50:00,581.05,581.05,579.54,579.68,1450.0,570.7985,570.7985,569.3151,569.4527,1450.0
2024-02-13 12:00:00,579.31,579.64,578.29,579.02,3257.0,569.0892,569.4134,568.0872,568.8043,3257.0
2024-02-13 12:10:00,578.45,578.92,578.24,578.92,500.0,568.2444,568.7061,568.0381,568.7061,500.0
2024-02-13 12:20:00,578.83,578.83,578.24,578.25,668.0,568.6177,568.6177,568.0381,568.0479,668.0
2024-02-13 12:30:00,578.6,579.24,578.3,578.3,1384.0,568.3917,569.0204,568.097,568.097,1384.0
2024-02-13 12:40:00,578.21,578.63,578.21,578.29,688.0,568.0086,568.4212,568.0086,568.0872,688.0
2024-02-13 12:50:00,578.75,578.75,577.57,577.57,500.0,568.5391,568.5391,567.3799,567.3799,500.0
2024-02-13 13:00:00,576.88,576.88,576.57,576.64,501.0,566.7021,566.7021,566.3975,566.4663,501.0
2024-02-13 13:10:00,576.49,576.49,576.48,576.49,213.0,566.3189,566.3189,566.3091,566.3189,213.0
2024-02-13 13:20:00,576.32,577.14,576.29,577.14,1759.0,566.1519,566.9575,566.1225,566.9575,1759.0
2024-02-13 13:30:00,576.58,576.58,576.04,576.04,500.0,566.4074,566.4074,565.8769,565.8769,500.0
2024-02-13 13:40:00,576.4,577.11,576.4,576.84,2722.0,566.2305,566.928,566.2305,566.6628,2722.0
2024-02-13 13:50:00,576.75,576.98,576.38,576.4,1126.0,566.5744,566.8003,566.2109,566.2305,1126.0
2024-02-13 14:00:00,576.48,576.48,574.29,574.35,2005.0,566.3091,566.3091,564.1578,564.2167,2005.0
2024-02-13 14:10:00,573.75,573.75,573.22,573.22,300.0,563.6273,563.6273,563.1066,563.1066,300.0
2024-02-13 14:20:00,572.58,573.23,572.58,572.67,909.0,562.4779,563.1165,562.4779,562.5663,909.0
2024-02-13 14:30:00,573.08,573.59,573.07,573.59,502.0,562.9691,563.4701,562.9593,563.4701,502.0
2024-02-13 14:40:00,573.7,573.74,572.68,572.69,1300.0,563.5782,563.6175,562.5762,562.586,1300.0
2024-02-13 14:50:00,572.49,572.75,572.12,572.2,1500.0,562.3895,562.6449,562.026,562.1046,1500.0
2024-02-13 15:00:00,572.2,572.2,571.73,571.73,400.0,562.1046,562.1046,561.6429,561.6429,400.0
2024-02-13 15:10:00,571.98,572.39,571.39,571.4,806.0,561.8885,562.2913,561.3089,561.3188,806.0
2024-02-13 15:20:00,571.06,571.97,570.79,571.38,3522.0,560.9848,561.8787,560.7195,561.2991,3522.0
2024-02-13 15:30:00,572.03,572.27,571.72,571.74,2220.0,561.9376,562.1734,561.6331,561.6528,2220.0
2024-02-13 15:40:00,571.68,572.63,571.48,572.15,8055.0,561.5938,562.5271,561.3973,562.0555,8055.0
2024-02-13 15:50:00,572.35,575.62,572.3,575.59,29602.0,562.252,565.4643,562.2029,565.4348,29602.0
2024-02-14 09:30:00,580.66,580.66,574.78,575.64,5280.0,570.4154,570.4154,564.6391,565.4839,5280.0
2024-02-14 09:40:00,575.46,577.99,575.46,577.44,1600.0,565.3071,567.7925,565.3071,567.2522,1600.0
2024-02-14 09:50:00,576.96,578.11,576.96,577.95,1950.0,566.7807,567.9104,566.7807,567.7532,1950.0
2024-02-14 10:00:00,577.46,577.48,576.25,576.26,3772.0,567.2718,567.2915,566.0832,566.093,3772.0
2024-02-14 10:10:00,576.29,576.66,575.02,576.0,6474.0,566.1225,566.4859,564.8749,565.8376,6474.0
2024-02-14 10:20:00,575.53,576.54,575.38,575.54,5957.0,565.3759,566.3681,565.2285,565.3857,5957.0
2024-02-14 10:30:00,575.39,576.28,575.39,575.5,1825.0,565.2384,566.1127,565.2384,565.3464,1825.0
2024-02-14 10:40:00,574.05,574.32,572.82,573.55,2003.0,563.922,564.1872,562.7137,563.4308,2003.0
2024-02-14 10:50:00,572.75,572.92,572.09,572.92,1253.0,562.6449,562.8119,561.9966,562.8119,1253.0
2024-02-14 11:00:00,571.99,572.35,571.26,572.34,1401.0,561.8983,562.252,561.1812,562.2422,1401.0
2024-02-14 11:10:00,572.51,572.52,571.01,571.3,3156.0,562.4092,562.419,560.9356,561.2205,3156.0
2024-02-14 11:20:00,571.08,572.37,571.07,571.97,1100.0,561.0044,562.2716,560.9946,561.8787,1100.0
2024-02-14 11:30:00,572.17,572.17,571.39,571.49,3056.0,562.0752,562.0752,561.3089,561.4072,3056.0
2024-02-14 11:40:00,571.61,572.38,570.84,571.56,3812.0,561.525,562.2815,560.7686,561.4759,3812.0
2024-02-14 11:50:00,571.81,572.18,570.99,570.99,2422.0,561.7215,562.085,560.916,560.916,2422.0
2024-02-14 12:00:00,570.83,570.83,568.6,568.81,3888.0,560.7588,560.7588,558.5682,558.7744,3888.0
2024-02-14 12:10:00,568.8,570.3,568.8,570.28,1577.0,558.7646,560.2382,558.7646,560.2185,1577.0
2024-02-14 12:20:00,570.04,571.48,569.99,570.44,1180.0,559.9827,561.3973,559.9336,560.3757,1180.0
2024-02-14 12:30:00,570.81,572.02,570.71,571.91,6802.0,560.7392,561.9278,560.6409,561.8198,6802.0
2024-02-14 12:40:00,571.55,572.23,571.51,572.0,5053.0,561.4661,562.1341,561.4268,561.9082,5053.0
2024-02-14 12:50:00,572.0,572.17,571.78,572.17,2216.0,561.9082,562.0752,561.692,562.0752,2216.0
2024-02-14 13:00:00,571.67,572.12,571.46,571.46,1100.0,561.584,562.026,561.3777,561.3777,1100.0
2024-02-14 13:10:00,571.07,571.07,570.25,570.25,2257.0,560.9946,560.9946,560.189,560.189,2257.0
2024-02-14 13:20:00,570.2,570.56,569.69,570.56,1031.0,560.1399,560.4936,559.6389,560.4936,1031.0
2024-02-14 13:30:00,570.81,571.97,570.81,571.6,755.0,560.7392,561.8787,560.7392,561.5152,755.0
2024-02-14 13:40:00,571.57,571.61,570.62,571.5,6273.0,561.4858,561.525,560.5525,561.417,6273.0
2024-02-14 13:50:00,570.52,570.69,569.91,570.69,1104.0,560.4543,560.6213,559.855,560.6213,1104.0
2024-02-14 14:00:00,570.44,570.87,570.15,570.8,3200.0,560.3757,560.7981,560.0908,560.7293,3200.0
2024-02-14 14:10:00,570.93,571.35,570.77,570.77,3032.0,560.857,561.2696,560.6999,560.6999,3032.0
2024-02-14 14:20:00,570.67,572.48,570.64,571.67,13764.0,560.6016,562.3797,560.5722,561.584,13764.0
2024-02-14 14:30:00,571.45,571.45,570.73,571.07,7018.0,561.3679,561.3679,560.6606,560.9946,7018.0
2024-02-14 14:40:00,571.37,571.37,570.8,571.15,1100.0,561.2893,561.2893,560.7293,561.0732,1100.0
2024-02-14 14:50:00,571.19,571.2,569.59,570.46,5192.0,561.1125,561.1223,559.5407,560.3953,5192.0
2024-02-14 15:00:00,570.42,570.72,569.97,570.5,3540.0,560.356,560.6507,559.914,560.4346,3540.0
2024-02-14 15:10:00,570.5,571.49,570.5,571.25,5190.0,560.4346,561.4072,560.4346,561.1714,5190.0
2024-02-14 15:20:00,571.3,572.33,571.26,571.98,7505.0,561.2205,562.2323,561.1812,561.8885,7505.0
2024-02-14 15:30:00,572.18,572.58,571.82,572.41,3037.0,562.085,562.4779,561.7313,562.3109,3037.0
2024-02-14 15:40:00,572.5,572.5,571.44,571.44,5853.0,562.3993,562.3993,561.358,561.358,5853.0
2024-02-14 15:50:00,571.66,572.85,570.85,572.39,21916.0,561.5742,562.7432,560.7785,562.2913,21916.0
2024-02-15 09:30:00,573.64,576.12,573.64,575.37,4784.0,565.0853,567.5283,565.0853,566.7895,4784.0
2024-02-15 09:40:00,575.96,577.06,575.1,575.58,6230.0,567.3707,568.4543,566.5236,566.9964,6230.0
2024-02-15 09:50:00,575.61,576.07,574.2,576.07,2318.0,567.0259,567.4791,565.637,567.4791,2318.0
2024-02-15 10:00:00,576.06,578.01,575.78,575.78,2889.0,567.4692,569.3902,567.1934,567.1934,2889.0
2024-02-15 10:10:00,575.55,575.95,574.76,574.76,1100.0,566.9668,567.3609,566.1886,566.1886,1100.0
2024-02-15 10:20:00,574.55,575.7,573.96,574.51,4722.0,565.9818,567.1146,565.4006,565.9423,4722.0
2024-02-15 10:30:00,573.87,574.61,573.06,574.3,1706.0,565.3119,566.0409,564.514,565.7355,1706.0
2024-02-15 10:40:00,574.33,575.25,573.64,575.25,2900.0,565.765,566.6713,565.0853,566.6713,2900.0
2024-02-15 10:50:00,575.61,576.31,575.42,575.42,3177.0,567.0259,567.7155,566.8388,566.8388,3177.0
2024-02-15 11:00:00,575.25,575.49,573.68,573.68,3652.0,566.6713,566.9077,565.1247,565.1247,3652.0
2024-02-15 11:10:00,573.49,574.39,573.46,573.68,2017.0,564.9376,565.8241,564.908,565.1247,2017.0
2024-02-15 11:20:00,573.63,573.66,571.47,571.47,6654.0,565.0755,565.105,562.9477,562.9477,6654.0
2024-02-15 11:30:00,571.47,572.04,571.32,571.56,700.0,562.9477,563.5092,562.7999,563.0363,700.0
2024-02-15 11:40:00,572.14,574.34,572.14,573.33,1400.0,563.6077,565.7749,563.6077,564.7799,1400.0
2024-02-15 11:50:00,573.18,574.46,573.04,574.44,1941.0,564.6322,565.8931,564.4943,565.8734,1941.0
2024-02-15 12:00:00,574.77,574.96,574.13,574.13,2448.0,566.1985,566.3856,565.568,565.568,2448.0
2024-02-15 12:10:00,574.21,574.5,573.78,574.34,800.0,565.6468,565.9325,565.2232,565.7749,800.0
2024-02-15 12:20:00,574.14,574.14,573.13,573.56,700.0,565.5779,565.5779,564.5829,565.0065,700.0
2024-02-15 12:30:00,573.19,573.76,572.83,573.27,600.0,564.642,565.2035,564.2874,564.7208,600.0
2024-02-15 12:40:00,573.27,573.75,572.73,572.73,2101.0,564.7208,565.1937,564.1889,564.1889,2101.0
2024-02-15 12:50:00,572.3,573.32,572.3,572.95,600.0,563.7653,564.7701,563.7653,564.4056,600.0
2024-02-15 13:00:00,572.49,573.51,572.48,573.18,1120.0,563.9525,564.9573,563.9426,564.6322,1120.0
2024-02-15 13:10:00,573.13,574.2,573.13,574.0,2520.0,564.5829,565.637,564.5829,565.44,2520.0
2024-02-15 13:20:00,574.51,574.52,574.03,574.51,5854.0,565.9423,565.9522,565.4695,565.9423,5854.0
2024-02-15 13:30:00,575.02,575.22,574.2,574.55,2200.0,566.4447,566.6418,565.637,565.9818,2200.0
2024-02-15 13:40:00,574.16,574.16,573.55,573.55,1000.0,565.5976,565.5976,564.9967,564.9967,1000.0
2024-02-15 13:50:00,573.89,575.24,573.89,575.24,4011.0,565.3316,566.6615,565.3316,566.6615,4011.0
2024-02-15 14:00:00,575.13,576.2,575.05,575.51,1837.0,566.5531,567.6071,566.4743,566.9274,1837.0
2024-02-15 14:10:00,575.48,576.1,575.43,575.81,1562.0,566.8979,567.5086,566.8486,567.223,1562.0
2024-02-15 14:20:00,576.44,576.5,575.85,576.1,3500.0,567.8436,567.9027,567.2624,567.5086,3500.0
2024-02-15 14:30:00,576.23,576.78,576.23,576.74,1100.0,567.6367,568.1785,567.6367,568.1391,1100.0
2024-02-15 14:40:00,576.85,576.85,575.77,576.25,2310.0,568.2475,568.2475,567.1836,567.6564,2310.0
2024-02-15 14:50:00,576.34,577.0,576.18,576.58,4126.0,567.7451,568.3952,567.5874,567.9815,4126.0
2024-02-15 15:00:00,576.37,576.37,575.92,575.95,1900.0,567.7746,567.7746,567.3313,567.3609,1900.0
2024-02-15 15:10:00,575.88,576.4,575.86,575.9,3100.0,567.2919,567.8042,567.2722,567.3116,3100.0
2024-02-15 15:20:00,575.9,576.27,575.62,576.25,3400.0,567.3116,567.6761,567.0358,567.6564,3400.0
2024-02-15 15:30:00,576.55,576.72,575.88,575.88,3433.0,567.9519,568.1194,567.2919,567.2919,3433.0
2024-02-15 15:40:00,576.0,576.0,574.93,574.93,4356.0,567.4101,567.4101,566.3561,566.3561,4356.0
2024-02-15 15:50:00,575.05,576.15,574.77,576.15,30227.0,566.4743,567.5579,566.1985,567.5579,30227.0
2024-02-16 09:30:00,573.25,575.2,572.44,574.8,13541.0,564.7011,566.6221,563.9032,566.228,13541.0
2024-02-16 09:40:00,574.8,574.8,574.36,574.45,500.0,566.228,566.228,565.7946,565.8832,500.0
2024-02-16 09:50:00,575.34,575.34,572.0,572.0,3451.0,566.76,566.76,563.4698,563.4698,3451.0
2024-02-16 10:00:00,572.0,573.67,571.12,571.98,3057.0,563.4698,565.1149,562.6029,563.4501,3057.0
2024-02-16 10:10:00,572.08,574.68,572.08,573.7,2803.0,563.5486,566.1098,563.5486,565.1444,2803.0
2024-02-16 10:20:00,573.14,573.73,572.34,573.11,2982.0,564.5928,565.174,563.8047,564.5632,2982.0
2024-02-16 10:30:00,573.06,573.99,572.86,573.94,766.0,564.514,565.4301,564.317,565.3809,766.0
2024-02-16 10:40:00,574.53,575.88,574.5,575.88,800.0,565.9621,567.2919,565.9325,567.2919,800.0
2024-02-16 10:50:00,575.96,576.42,575.07,575.07,3452.0,567.3707,567.8239,566.494,566.494,3452.0
2024-02-16 11:00:00,574.95,576.68,574.94,576.16,600.0,566.3758,568.08,566.3659,567.5677,600.0
2024-02-16 11:10:00,576.19,576.83,576.07,576.83,1300.0,567.5973,568.2278,567.4791,568.2278,1300.0
2024-02-16 11:20:00,576.87,577.31,575.79,577.09,1460.0,568.2672,568.7006,567.2033,568.4839,1460.0
2024-02-16 11:30:00,577.49,578.38,577.48,578.38,500.0,568.8779,569.7546,568.8681,569.7546,500.0
2024-02-16 11:40:00,577.69,578.1,577.49,577.5,1115.0,569.0749,569.4788,568.8779,568.8878,1115.0
2024-02-16 11:50:00,576.76,576.78,575.28,575.28,4980.0,568.1588,568.1785,566.7009,566.7009,4980.0
2024-02-16 12:00:00,575.6,575.76,575.6,575.75,300.0,567.0161,567.1737,567.0161,567.1639,300.0
2024-02-16 12:10:00,575.89,576.13,575.79,575.94,938.0,567.3018,567.5382,567.2033,567.351,938.0
2024-02-16 12:20:00,576.28,576.5,575.99,576.5,1901.0,567.686,567.9027,567.4003,567.9027,1901.0
2024-02-16 12:30:00,576.63,576.99,576.23,576.23,700.0,568.0307,568.3854,567.6367,567.6367,700.0
2024-02-16 12:40:00,576.26,576.7,576.26,576.38,300.0,567.6663,568.0997,567.6663,567.7845,300.0
2024-02-16 12:50:00,575.8,575.8,575.33,575.33,409.0,567.2131,567.2131,566.7501,566.7501,409.0
2024-02-16 13:00:00,575.52,575.52,574.58,575.12,2193.0,566.9373,566.9373,566.0113,566.5433,2193.0
2024-02-16 13:10:00,575.17,575.9,575.02,575.9,821.0,566.5925,567.3116,566.4447,567.3116,821.0
2024-02-16 13:20:00,575.82,576.42,575.82,576.09,900.0,567.2328,567.8239,567.2328,567.4988,900.0
2024-02-16 13:30:00,576.31,576.31,575.78,575.78,762.0,567.7155,567.7155,567.1934,567.1934,762.0
2024-02-16 13:40:00,576.05,576.06,576.04,576.05,300.0,567.4594,567.4692,567.4495,567.4594,300.0
2024-02-16 13:50:00,576.07,576.07,575.56,576.03,1500.0,567.4791,567.4791,566.9767,567.4397,1500.0
2024-02-16 14:00:00,576.05,576.05,574.69,574.83,2769.0,567.4594,567.4594,566.1197,566.2576,2769.0
2024-02-16 14:10:00,575.24,575.25,574.41,574.41,1426.0,566.6615,566.6713,565.8438,565.8438,1426.0
2024-02-16 14:20:00,573.97,574.77,573.97,574.38,900.0,565.4104,566.1985,565.4104,565.8143,900.0
2024-02-16 14:30:00,574.38,574.38,572.96,572.96,1628.0,565.8143,565.8143,564.4155,564.4155,1628.0
2024-02-16 14:40:00,572.44,572.44,571.0,571.04,1484.0,563.9032,563.9032,562.4847,562.5241,1484.0
2024-02-16 14:50:00,570.86,571.41,570.03,570.5,3335.0,562.3468,562.8886,561.5292,561.9922,3335.0
2024-02-16 15:00:00,570.5,570.9,569.64,569.97,4011.0,561.9922,562.3862,561.145,561.4701,4011.0
2024-02-16 15:10:00,569.81,569.91,569.28,569.43,900.0,561.3124,561.4109,560.7903,560.9381,900.0
2024-02-16 15:20:00,569.88,570.18,569.49,570.18,2000.0,561.3814,561.6769,560.9972,561.6769,2000.0
2024-02-16 15:30:00,570.52,570.62,569.98,570.34,3603.0,562.0119,562.1104,561.4799,561.8345,3603.0
2024-02-16 15:40:00,570.5,570.5,568.86,568.86,5088.0,561.9922,561.9922,560.3766,560.3766,5088.0
2024-02-16 15:50:00,568.93,570.14,568.07,568.65,30502.0,560.4456,561.6375,559.5984,560.1697,30502.0
2024-02-20 09:30:00,559.38,560.04,554.91,555.58,19063.0,551.038,551.6881,546.6346,547.2947,19063.0
2024-02-20 09:40:00,556.43,559.15,554.24,554.24,10753.0,548.132,550.8114,545.9746,545.9746,10753.0
2024-02-20 09:50:00,554.89,556.25,551.18,552.24,5518.0,546.6149,547.9547,542.9603,544.0045,5518.0
2024-02-20 10:00:00,552.4,556.85,552.4,554.92,10820.0,544.1621,548.5457,544.1621,546.6445,10820.0
2024-02-20 10:10:00,555.03,558.52,554.63,558.52,9023.0,546.7529,550.1908,546.3588,550.1908,9023.0
2024-02-20 10:20:00,558.09,558.79,556.83,558.32,3239.0,549.7672,550.4568,548.526,549.9938,3239.0
2024-02-20 10:30:00,558.61,558.92,555.98,555.98,5984.0,550.2795,550.5848,547.6887,547.6887,5984.0
2024-02-20 10:40:00,556.86,557.57,556.46,557.22,6109.0,548.5556,549.255,548.1615,548.9102,6109.0
2024-02-20 10:50:00,557.26,557.58,556.9,557.34,2700.0,548.9496,549.2648,548.595,549.0284,2700.0
2024-02-20 11:00:00,557.5,557.5,555.9,555.91,1801.0,549.186,549.186,547.6099,547.6197,1801.0
2024-02-20 11:10:00,555.98,556.35,555.76,556.09,3984.0,547.6887,548.0532,547.472,547.797,3984.0
2024-02-20 11:20:00,556.3,557.39,555.86,557.25,4938.0,548.0039,549.0777,547.5705,548.9397,4938.0
2024-02-20 11:30:00,557.17,557.17,556.07,556.75,3900.0,548.8609,548.8609,547.7773,548.4472,3900.0
2024-02-20 11:40:00,556.3,556.93,555.7,555.71,4818.0,548.0039,548.6245,547.4129,547.4227,4818.0
2024-02-20 11:50:00,556.06,556.69,556.01,556.33,2126.0,547.7675,548.3881,547.7182,548.0335,2126.0
2024-02-20 12:00:00,555.63,555.81,555.16,555.46,1101.0,547.3439,547.5212,546.8809,547.1764,1101.0
2024-02-20 12:10:00,555.16,556.11,555.16,556.06,1689.0,546.8809,547.8167,546.8809,547.7675,1689.0
2024-02-20 12:20:00,556.19,556.19,555.28,555.83,4416.0,547.8956,547.8956,546.9991,547.5409,4416.0
2024-02-20 12:30:00,555.87,556.96,555.87,556.15,928.0,547.5803,548.6541,547.5803,547.8562,928.0
2024-02-20 12:40:00,555.85,556.86,555.51,556.58,3047.0,547.5606,548.5556,547.2257,548.2797,3047.0
2024-02-20 12:50:00,556.13,557.18,555.96,557.1,3396.0,547.8365,548.8708,547.669,548.792,3396.0
2024-02-20 13:00:00,556.99,557.5,556.82,557.5,3700.0,548.6836,549.186,548.5162,549.186,3700.0
2024-02-20 13:10:00,557.57,557.59,556.11,556.67,5753.0,549.255,549.2747,547.8167,548.3684,5753.0
2024-02-20 13:20:00,557.06,557.58,556.38,556.38,2100.0,548.7526,549.2648,548.0827,548.0827,2100.0
2024-02-20 13:30:00,555.87,555.87,555.39,555.55,1601.0,547.5803,547.5803,547.1075,547.2651,1601.0
2024-02-20 13:40:00,555.68,556.51,555.68,556.5,500.0,547.3932,548.2108,547.3932,548.2009,500.0
2024-02-20 13:50:00,556.3,556.91,556.29,556.53,1500.0,548.0039,548.6048,547.9941,548.2305,1500.0
2024-02-20 14:00:00,556.69,556.69,556.61,556.65,300.0,548.3881,548.3881,548.3093,548.3487,300.0
2024-02-20 14:10:00,556.73,557.47,556.52,557.47,2723.0,548.4275,549.1565,548.2206,549.1565,2723.0
2024-02-20 14:20:00,557.2,557.65,557.02,557.32,2135.0,548.8905,549.3338,548.7132,549.0087,2135.0
2024-02-20 14:30:00,557.26,557.26,556.59,556.59,1400.0,548.9496,548.9496,548.2896,548.2896,1400.0
2024-02-20 14:40:00,556.93,559.36,556.93,559.36,3722.0,548.6245,551.0183,548.6245,551.0183,3722.0
2024-02-20 14:50:00,559.77,560.26,558.61,558.62,4800.0,551.4222,551.9049,550.2795,550.2893,4800.0
2024-02-20 15:00:00,558.36,558.36,557.68,558.01,1767.0,550.0332,550.0332,549.3633,549.6884,1767.0
2024-02-20 15:10:00,558.04,558.25,557.74,557.82,2307.0,549.718,549.9248,549.4224,549.5012,2307.0
2024-02-20 15:20:00,557.95,559.04,557.95,558.91,2563.0,549.6293,550.7031,549.6293,550.575,2563.0
2024-02-20 15:30:00,558.96,559.25,557.17,557.64,10213.0,550.6242,550.9099,548.8609,549.3239,10213.0
2024-02-20 15:40:00,557.74,557.97,556.72,557.02,12003.0,549.4224,549.649,548.4177,548.7132,12003.0
2024-02-20 15:50:00,557.17,558.59,556.12,556.41,75796.0,548.8609,550.2598,547.8266,548.1123,75796.0
2024-02-21 09:30:00,554.5,557.87,554.32,557.13,7602.0,546.2308,549.5505,546.0534,548.8215,7602.0
2024-02-21 09:40:00,556.07,559.74,555.83,556.66,7598.0,547.7773,551.3926,547.5409,548.3585,7598.0
2024-02-21 09:50:00,556.92,556.92,552.46,553.16,3807.0,548.6147,548.6147,544.2212,544.9107,3807.0
2024-02-21 10:00:00,552.88,555.09,552.88,554.74,4281.0,544.6349,546.812,544.6349,546.4672,4281.0
2024-02-21 10:10:00,554.53,554.53,552.27,552.27,3044.0,546.2603,546.2603,544.034,544.034,3044.0
2024-02-21 10:20:00,552.29,552.95,551.23,552.15,3596.0,544.0537,544.7039,543.0095,543.9158,3596.0
2024-02-21 10:30:00,552.39,554.13,552.27,553.29,3872.0,544.1522,545.8663,544.034,545.0388,3872.0
2024-02-21 10:40:00,553.91,553.96,553.11,553.26,1315.0,545.6496,545.6988,544.8615,545.0093,1315.0
2024-02-21 10:50:00,553.27,553.97,552.95,553.68,2852.0,545.0191,545.7087,544.7039,545.423,2852.0
2024-02-21 11:00:00,553.85,554.99,553.85,554.99,2273.0,545.5905,546.7135,545.5905,546.7135,2273.0
2024-02-21 11:10:00,555.19,555.27,554.56,554.82,2999.0,546.9105,546.9893,546.2899,546.546,2999.0
2024-02-21 11:20:00,554.56,555.27,554.56,554.77,2567.0,546.2899,546.9893,546.2899,546.4967,2567.0
2024-02-21 11:30:00,554.72,554.72,553.83,554.24,3300.0,546.4475,546.4475,545.5708,545.9746,3300.0
2024-02-21 11:40:00,554.35,554.95,553.74,554.04,3246.0,546.083,546.674,545.4821,545.7776,3246.0
2024-02-21 11:50:00,554.38,554.7,554.07,554.28,1613.0,546.1125,546.4278,545.8072,546.014,1613.0
2024-02-21 12:00:00,554.23,554.23,553.63,553.63,700.0,545.9648,545.9648,545.3737,545.3737,700.0
2024-02-21 12:10:00,553.46,553.76,553.05,553.32,2118.0,545.2063,545.5018,544.8024,545.0684,2118.0
2024-02-21 12:20:00,554.12,554.23,553.83,553.99,1189.0,545.8564,545.9648,545.5708,545.7284,1189.0
2024-02-21 12:30:00,553.72,553.79,553.5,553.5,500.0,545.4624,545.5313,545.2457,545.2457,500.0
2024-02-21 12:40:00,552.12,552.81,552.01,552.81,682.0,543.8863,544.566,543.7779,544.566,682.0
2024-02-21 12:50:00,553.08,553.41,552.8,553.31,2933.0,544.8319,545.157,544.5561,545.0585,2933.0
2024-02-21 13:00:00,552.72,552.92,551.99,552.63,2697.0,544.4773,544.6743,543.7582,544.3886,2697.0
2024-02-21 13:10:00,552.6,552.83,552.19,552.83,2318.0,544.3591,544.5857,543.9552,544.5857,2318.0
2024-02-21 13:20:00,552.42,552.64,552.19,552.19,2345.0,544.1818,544.3985,543.9552,543.9552,2345.0
2024-02-21 13:30:00,552.1,552.5,552.09,552.5,946.0,543.8665,544.2606,543.8567,544.2606,946.0
2024-02-21 13:40:00,552.16,552.57,552.08,552.27,1870.0,543.9257,544.3295,543.8468,544.034,1870.0
2024-02-21 13:50:00,552.28,552.46,551.99,552.25,3041.0,544.0439,544.2212,543.7582,544.0143,3041.0
2024-02-21 14:00:00,551.96,552.1,551.15,551.76,3302.0,543.7286,543.8665,542.9307,543.5316,3302.0
2024-02-21 14:10:00,552.05,552.05,550.69,550.69,2331.0,543.8173,543.8173,542.4776,542.4776,2331.0
2024-02-21 14:20:00,550.63,550.68,549.79,550.62,2429.0,542.4185,542.4677,541.591,542.4086,2429.0
2024-02-21 14:30:00,550.81,550.81,549.83,550.07,3878.0,542.5958,542.5958,541.6304,541.8668,3878.0
2024-02-21 14:40:00,549.57,551.2,549.57,551.2,3528.0,541.3743,542.98,541.3743,542.98,3528.0
2024-02-21 14:50:00,551.34,552.22,551.22,551.78,2355.0,543.1179,543.9848,542.9997,543.5513,2355.0
2024-02-21 15:00:00,552.24,552.75,552.07,552.36,3328.0,544.0045,544.5069,543.837,544.1227,3328.0
2024-02-21 15:10:00,552.31,552.32,551.24,551.88,1800.0,544.0734,544.0833,543.0194,543.6498,1800.0
2024-02-21 15:20:00,551.41,551.69,550.89,551.69,3220.0,543.1868,543.4627,542.6746,543.4627,3220.0
2024-02-21 15:30:00,551.98,552.84,551.86,552.48,4211.0,543.7483,544.5955,543.6301,544.2409,4211.0
2024-02-21 15:40:00,552.37,553.0,551.77,552.88,20918.0,544.1325,544.7531,543.5415,544.6349,20918.0
2024-02-21 15:50:00,552.97,555.55,552.78,555.55,30458.0,544.7236,547.2651,544.5364,547.2651,30458.0
2024-02-22 09:30:00,563.79,564.36,560.33,563.98,6154.0,555.3822,555.9437,551.9738,555.5694,6154.0
2024-02-22 09:40:00,562.42,564.91,560.12,564.91,2570.0,554.0326,556.4855,551.7669,556.4855,2570.0
2024-02-22 09:50:00,564.6,568.59,564.6,566.64,20414.0,556.1801,560.1106,556.1801,558.1897,20414.0
2024-02-22 10:00:00,565.66,566.02,564.39,565.23,2519.0,557.2243,557.579,555.9733,556.8007,2519.0
2024-02-22 10:10:00,564.41,564.72,563.45,563.5,3008.0,555.993,556.2983,555.0473,555.0965,3008.0
2024-02-22 10:20:00,563.6,564.17,563.4,563.88,2271.0,555.1951,555.7566,554.998,555.4709,2271.0
2024-02-22 10:30:00,563.64,563.93,562.67,562.67,5938.0,555.2345,555.5201,554.2789,554.2789,5938.0
2024-02-22 10:40:00,562.51,563.41,561.97,563.39,2020.0,554.1213,555.0079,553.5894,554.9882,2020.0
2024-02-22 10:50:00,563.29,564.13,562.5,563.88,8669.0,554.8897,555.7171,554.1115,555.4709,8669.0
2024-02-22 11:00:00,563.65,564.12,563.53,563.98,1500.0,555.2443,555.7073,555.1261,555.5694,1500.0
2024-02-22 11:10:00,563.88,564.87,563.59,564.87,1954.0,555.4709,556.4461,555.1852,556.4461,1954.0
2024-02-22 11:20:00,564.86,564.87,563.97,564.14,4616.0,556.4363,556.4461,555.5595,555.727,4616.0
2024-02-22 11:30:00,564.03,564.34,563.44,563.44,841.0,555.6186,555.924,555.0374,555.0374,841.0
2024-02-22 11:40:00,563.18,563.89,562.67,562.67,1600.0,554.7813,555.4807,554.2789,554.2789,1600.0
2024-02-22 11:50:00,562.75,563.03,562.75,563.03,620.0,554.3577,554.6336,554.3577,554.6336,620.0
2024-02-22 12:00:00,563.3,564.06,563.09,563.13,1320.0,554.8995,555.6482,554.6927,554.7321,1320.0
2024-02-22 12:10:00,563.03,563.03,561.37,561.37,2468.0,554.6336,554.6336,552.9983,552.9983,2468.0
2024-02-22 12:20:00,562.33,562.71,562.26,562.26,783.0,553.944,554.3183,553.875,553.875,783.0
2024-02-22 12:30:00,562.79,562.79,562.13,562.43,881.0,554.3971,554.3971,553.747,554.0425,881.0
2024-02-22 12:40:00,562.07,562.51,561.82,562.51,1402.0,553.6879,554.1213,553.4416,554.1213,1402.0
2024-02-22 12:50:00,562.12,563.18,562.12,563.18,941.0,553.7371,554.7813,553.7371,554.7813,941.0
2024-02-22 13:00:00,562.99,563.85,562.88,563.85,19939.0,554.5941,555.4413,554.4858,555.4413,19939.0
2024-02-22 13:10:00,564.44,564.44,564.0,564.0,1650.0,556.0225,556.0225,555.5891,555.5891,1650.0
2024-02-22 13:20:00,564.36,566.41,564.35,566.02,3651.0,555.9437,557.9631,555.9339,557.579,3651.0
2024-02-22 13:30:00,566.09,567.05,566.03,567.04,1825.0,557.6479,558.5936,557.5888,558.5837,1825.0
2024-02-22 13:40:00,567.38,567.76,567.1,567.36,1145.0,558.9187,559.293,558.6429,558.899,1145.0
2024-02-22 13:50:00,566.98,567.71,566.84,567.65,1150.0,558.5246,559.2438,558.3867,559.1847,1150.0
2024-02-22 14:00:00,567.65,568.59,567.65,567.87,2346.0,559.1847,560.1106,559.1847,559.4014,2346.0
2024-02-22 14:10:00,567.92,568.34,567.22,568.33,3478.0,559.4506,559.8644,558.7611,559.8545,3478.0
2024-02-22 14:20:00,568.99,569.46,568.99,569.46,423.0,560.5047,560.9677,560.5047,560.9677,423.0
2024-02-22 14:30:00,569.51,569.51,566.89,567.97,6050.0,561.0169,561.0169,558.436,559.4999,6050.0
2024-02-22 14:40:00,567.95,568.78,567.94,568.25,14920.0,559.4802,560.2978,559.4703,559.7757,14920.0
2024-02-22 14:50:00,567.96,568.39,565.88,566.24,9936.0,559.49,559.9136,557.441,557.7957,9936.0
2024-02-22 15:00:00,566.23,566.3,565.21,565.39,4020.0,557.7858,557.8548,556.781,556.9584,4020.0
2024-02-22 15:10:00,565.4,565.4,564.81,565.07,2906.0,556.9682,556.9682,556.387,556.6431,2906.0
2024-02-22 15:20:00,564.97,565.63,564.84,565.11,2978.0,556.5446,557.1948,556.4166,556.6825,2978.0
2024-02-22 15:30:00,564.81,564.81,564.0,564.67,6836.0,556.387,556.387,555.5891,556.2491,6836.0
2024-02-22 15:40:00,564.63,564.64,562.47,562.92,18045.0,556.2097,556.2195,554.0819,554.5252,18045.0
2024-02-22 15:50:00,562.95,565.47,562.68,565.47,34945.0,554.5547,557.0372,554.2888,557.0372,34945.0
2024-02-23 09:30:00,568.49,568.55,566.07,567.27,3132.0,560.0121,560.0712,557.6282,558.8103,3132.0
2024-02-23 09:40:00,569.3,570.41,567.13,567.59,5149.0,560.81,561.9035,558.6724,559.1255,5149.0
2024-02-23 09:50:00,567.51,568.52,567.5,568.4,4962.0,559.0467,560.0417,559.0369,559.9235,4962.0
2024-02-23 10:00:00,568.35,570.09,567.44,570.09,6955.0,559.8742,561.5883,558.9778,561.5883,6955.0
2024-02-23 10:10:00,569.84,571.18,569.8,570.76,2708.0,561.342,562.662,561.3026,562.2483,2708.0
2024-02-23 10:20:00,569.87,570.74,569.87,570.74,2897.0,561.3715,562.2286,561.3715,562.2286,2897.0
2024-02-23 10:30:00,571.15,571.15,570.31,570.31,1420.0,562.6325,562.6325,561.805,561.805,1420.0
2024-02-23 10:40:00,570.74,570.95,569.69,569.83,1806.0,562.2286,562.4354,561.1942,561.3321,1806.0
2024-02-23 10:50:00,569.35,570.11,568.93,569.86,9984.0,560.8593,561.608,560.4456,561.3617,9984.0
2024-02-23 11:00:00,569.61,569.78,568.06,569.38,3065.0,561.1154,561.2829,559.5885,560.8889,3065.0
2024-02-23 11:10:00,568.67,570.13,568.64,569.67,1443.0,560.1894,561.6277,560.1599,561.1745,1443.0
2024-02-23 11:20:00,569.5,570.57,569.39,570.56,2928.0,561.0071,562.0611,560.8987,562.0513,2928.0
2024-02-23 11:30:00,570.3,570.76,570.25,570.55,737.0,561.7951,562.2483,561.7459,562.0414,737.0
2024-02-23 11:40:00,570.5,571.0,570.49,570.66,1850.0,561.9922,562.4847,561.9823,562.1498,1850.0
2024-02-23 11:50:00,570.48,570.49,569.44,569.63,2100.0,561.9724,561.9823,560.948,561.1351,2100.0
2024-02-23 12:00:00,569.63,569.95,569.49,569.53,7099.0,561.1351,561.4504,560.9972,561.0366,7099.0
2024-02-23 12:10:00,569.21,569.37,568.23,568.4,2420.0,560.7214,560.879,559.756,559.9235,2420.0
2024-02-23 12:20:00,568.0,568.33,567.2,567.41,1918.0,559.5294,559.8545,558.7414,558.9482,1918.0
2024-02-23 12:30:00,567.17,568.06,566.74,568.0,2522.0,558.7118,559.5885,558.2882,559.5294,2522.0
2024-02-23 12:40:00,568.0,568.07,567.57,567.75,2066.0,559.5294,559.5984,559.1058,559.2832,2066.0
2024-02-23 12:50:00,567.79,569.71,567.79,568.82,7176.0,559.3226,561.2139,559.3226,560.3372,7176.0
2024-02-23 13:00:00,568.63,569.25,568.62,569.0,4155.0,560.15,560.7608,560.1402,560.5145,4155.0
2024-02-23 13:10:00,569.07,569.15,568.33,568.33,3018.0,560.5835,560.6623,559.8545,559.8545,3018.0
2024-02-23 13:20:00,568.44,568.93,568.16,568.67,2207.0,559.9629,560.4456,559.687,560.1894,2207.0
2024-02-23 13:30:00,568.43,568.87,567.99,568.32,1422.0,559.953,560.3865,559.5196,559.8447,1422.0
2024-02-23 13:40:00,568.28,568.28,567.03,567.94,4716.0,559.8053,559.8053,558.5739,559.4703,4716.0
2024-02-23 13:50:00,567.56,567.83,566.93,567.6,1909.0,559.096,559.362,558.4754,559.1354,1909.0
2024-02-23 14:00:00,567.38,567.81,567.31,567.61,1339.0,558.9187,559.3423,558.8497,559.1452,1339.0
2024-02-23 14:10:00,567.58,568.04,567.33,567.33,1741.0,559.1157,559.5688,558.8694,558.8694,1741.0
2024-02-23 14:20:00,567.74,567.74,567.29,567.3,800.0,559.2733,559.2733,558.83,558.8399,800.0
2024-02-23 14:30:00,567.79,567.84,567.39,567.6,1510.0,559.3226,559.3718,558.9285,559.1354,1510.0
2024-02-23 14:40:00,567.52,567.7,567.42,567.7,1383.0,559.0566,559.2339,558.9581,559.2339,1383.0
2024-02-23 14:50:00,567.49,567.82,567.11,567.11,2668.0,559.027,559.3521,558.6527,558.6527,2668.0
2024-02-23 15:00:00,567.09,567.42,566.66,566.67,1557.0,558.633,558.9581,558.2094,558.2193,1557.0
2024-02-23 15:10:00,566.57,567.73,566.18,567.73,2759.0,558.1208,559.2635,557.7366,559.2635,2759.0
2024-02-23 15:20:00,567.6,568.35,567.59,567.98,2877.0,559.1354,559.8742,559.1255,559.5097,2877.0
2024-02-23 15:30:00,568.0,568.48,567.76,568.48,2853.0,559.5294,560.0023,559.293,560.0023,2853.0
2024-02-23 15:40:00,568.26,569.61,568.23,569.47,4374.0,559.7856,561.1154,559.756,560.9775,4374.0
2024-02-23 15:50:00,569.56,569.8,568.22,568.98,26593.0,561.0662,561.3026,559.7462,560.4948,26593.0
2024-02-26 09:30:00,569.25,573.06,569.25,570.64,7427.0,560.7608,564.514,560.7608,562.1301,7427.0
2024-02-26 09:40:00,570.2,572.84,570.2,572.73,1341.0,561.6966,564.2973,561.6966,564.1889,1341.0
2024-02-26 09:50:00,573.45,574.14,572.36,573.44,1197.0,564.8982,565.5779,563.8244,564.8883,1197.0
2024-02-26 10:00:00,572.62,572.63,571.88,572.63,954.0,564.0805,564.0904,563.3516,564.0904,954.0
2024-02-26 10:10:00,572.44,572.44,571.34,571.34,788.0,563.9032,563.9032,562.8196,562.8196,788.0
2024-02-26 10:20:00,570.95,571.52,570.68,570.69,906.0,562.4354,562.9969,562.1695,562.1793,906.0
2024-02-26 10:30:00,570.69,571.65,570.69,571.34,949.0,562.1793,563.125,562.1793,562.8196,949.0
2024-02-26 10:40:00,571.46,571.46,570.29,570.29,1745.0,562.9378,562.9378,561.7853,561.7853,1745.0
2024-02-26 10:50:00,570.29,570.4,569.81,569.81,1004.0,561.7853,561.8936,561.3124,561.3124,1004.0
2024-02-26 11:00:00,569.67,570.15,569.48,569.71,2575.0,561.1745,561.6474,560.9874,561.2139,2575.0
2024-02-26 11:10:00,570.15,570.46,570.0,570.46,671.0,561.6474,561.9527,561.4996,561.9527,671.0
2024-02-26 11:20:00,570.61,570.98,570.55,570.98,500.0,562.1005,562.465,562.0414,562.465,500.0
2024-02-26 11:30:00,571.22,571.69,570.85,570.86,1600.0,562.7014,563.1644,562.3369,562.3468,1600.0
2024-02-26 11:40:00,571.08,571.45,570.8,571.4,1173.0,562.5635,562.928,562.2877,562.8787,1173.0
2024-02-26 11:50:00,571.73,572.97,571.73,572.97,1375.0,563.2038,564.4253,563.2038,564.4253,1375.0
2024-02-26 12:00:00,572.61,572.61,572.06,572.06,502.0,564.0707,564.0707,563.5289,563.5289,502.0
2024-02-26 12:10:00,572.37,572.37,572.19,572.3,510.0,563.8343,563.8343,563.6569,563.7653,510.0
2024-02-26 12:20:00,572.44,572.7,571.92,572.7,1586.0,563.9032,564.1593,563.391,564.1593,1586.0
2024-02-26 12:30:00,572.25,572.26,571.88,571.88,500.0,563.7161,563.7259,563.3516,563.3516,500.0
2024-02-26 12:40:00,571.19,571.44,571.19,571.44,300.0,562.6719,562.9181,562.6719,562.9181,300.0
2024-02-26 12:50:00,571.51,572.41,571.4,572.19,1800.0,562.9871,563.8737,562.8787,563.6569,1800.0
2024-02-26 13:00:00,572.11,572.13,571.6,571.77,1443.0,563.5781,563.5978,563.0757,563.2432,1443.0
2024-02-26 13:10:00,571.81,572.23,570.84,570.84,1350.0,563.2826,563.6964,562.3271,562.3271,1350.0
2024-02-26 13:20:00,570.59,570.6,570.58,570.6,208.0,562.0808,562.0907,562.071,562.0907,208.0
2024-02-26 13:30:00,570.1,570.1,569.63,569.63,800.0,561.5981,561.5981,561.1351,561.1351,800.0
2024-02-26 13:40:00,570.08,570.08,569.66,570.05,803.0,561.5784,561.5784,561.1647,561.5489,803.0
2024-02-26 13:50:00,570.05,570.05,570.05,570.05,0.0,561.5489,561.5489,561.5489,561.5489,0.0
2024-02-26 14:00:00,570.47,570.47,569.7,569.71,1332.0,561.9626,561.9626,561.2041,561.2139,1332.0
2024-02-26 14:10:00,569.63,569.63,567.68,568.06,5715.0,561.1351,561.1351,559.2142,559.5885,5715.0
2024-02-26 14:20:00,568.01,569.94,568.01,569.88,4058.0,559.5393,561.4405,559.5393,561.3814,4058.0
2024-02-26 14:30:00,570.13,570.39,569.03,569.03,2249.0,561.6277,561.8838,560.5441,560.5441,2249.0
2024-02-26 14:40:00,569.02,570.62,569.02,570.05,4121.0,560.5342,562.1104,560.5342,561.5489,4121.0
2024-02-26 14:50:00,570.25,570.78,570.17,570.35,1115.0,561.7459,562.268,561.6671,561.8444,1115.0
2024-02-26 15:00:00,570.7,571.11,570.7,570.92,1636.0,562.1892,562.5931,562.1892,562.4059,1636.0
2024-02-26 15:10:00,571.29,572.53,571.29,571.55,1675.0,562.7704,563.9919,562.7704,563.0265,1675.0
2024-02-26 15:20:00,571.24,571.85,571.24,571.75,1206.0,562.7211,563.322,562.7211,563.2235,1206.0
2024-02-26 15:30:00,571.87,571.87,570.26,570.63,3452.0,563.3417,563.3417,561.7557,562.1202,3452.0
2024-02-26 15:40:00,570.63,571.11,570.24,570.71,3084.0,562.1202,562.5931,561.736,562.199,3084.0
2024-02-26 15:50:00,571.1,571.1,567.62,567.62,16612.0,562.5832,562.5832,559.1551,559.1551,16612.0
2024-02-27 09:30:00,567.78,567.78,564.63,565.46,5087.0,559.3127,559.3127,556.2097,557.0273,5087.0
2024-02-27 09:40:00,565.0,565.84,563.77,564.93,1320.0,556.5742,557.4016,555.3625,556.5052,1320.0
2024-02-27 09:50:00,564.93,566.31,564.93,565.7,2818.0,556.5052,557.8646,556.5052,557.2637,2818.0
2024-02-27 10:00:00,565.33,566.08,564.01,564.65,3545.0,556.8993,557.6381,555.5989,556.2294,3545.0
2024-02-27 10:10:00,564.95,566.03,564.43,565.97,1928.0,556.5249,557.5888,556.0127,557.5297,1928.0
2024-02-27 10:20:00,565.7,565.7,565.02,565.37,903.0,557.2637,557.2637,556.5939,556.9387,903.0
2024-02-27 10:30:00,565.54,566.45,563.76,563.76,2000.0,557.1061,558.0025,555.3527,555.3527,2000.0
2024-02-27 10:40:00,563.63,563.79,563.09,563.54,1454.0,555.2246,555.3822,554.6927,555.1359,1454.0
2024-02-27 10:50:00,563.22,564.43,562.48,563.26,3100.0,554.8207,556.0127,554.0918,554.8601,3100.0
2024-02-27 11:00:00,563.14,563.18,562.59,562.59,1400.0,554.7419,554.7813,554.2001,554.2001,1400.0
2024-02-27 11:10:00,562.57,562.92,562.35,562.35,800.0,554.1804,554.5252,553.9637,553.9637,800.0
2024-02-27 11:20:00,562.35,562.35,562.35,562.35,0.0,553.9637,553.9637,553.9637,553.9637,0.0
2024-02-27 11:30:00,563.04,563.08,562.5,562.93,1300.0,554.6434,554.6828,554.1115,554.535,1300.0
2024-02-27 11:40:00,563.26,563.26,562.73,563.17,2275.0,554.8601,554.8601,554.338,554.7715,2275.0
2024-02-27 11:50:00,563.11,563.69,562.73,562.73,1978.0,554.7124,555.2837,554.338,554.338,1978.0
2024-02-27 12:00:00,562.77,563.35,562.77,562.92,685.0,554.3774,554.9488,554.3774,554.5252,685.0
2024-02-27 12:10:00,562.85,562.9,562.48,562.56,726.0,554.4562,554.5055,554.0918,554.1706,726.0
2024-02-27 12:20:00,562.28,562.29,562.01,562.27,930.0,553.8947,553.9046,553.6288,553.8849,930.0
2024-02-27 12:30:00,562.45,563.01,562.44,562.44,2415.0,554.0622,554.6138,554.0523,554.0523,2415.0
2024-02-27 12:40:00,562.4,562.46,561.95,561.96,1561.0,554.0129,554.0721,553.5697,553.5795,1561.0
2024-02-27 12:50:00,562.15,562.34,561.87,562.25,1260.0,553.7667,553.9538,553.4908,553.8652,1260.0
2024-02-27 13:00:00,561.92,561.92,561.13,561.47,1500.0,553.5401,553.5401,552.7619,553.0968,1500.0
2024-02-27 13:10:00,561.22,561.4,560.9,561.2,1088.0,552.8505,553.0279,552.5353,552.8308,1088.0
2024-02-27 13:20:00,560.99,561.39,560.7,561.01,3900.0,552.624,553.018,552.3383,552.6437,3900.0
2024-02-27 13:30:00,561.29,561.38,560.93,561.01,1962.0,552.9195,553.0082,552.5649,552.6437,1962.0
2024-02-27 13:40:00,561.2,561.48,561.19,561.34,1802.0,552.8308,553.1067,552.821,552.9688,1802.0
2024-02-27 13:50:00,561.02,561.62,560.46,561.4,4119.0,552.6535,553.2446,552.1019,553.0279,4119.0
2024-02-27 14:00:00,561.02,561.09,560.37,560.86,4553.0,552.6535,552.7225,552.0132,552.4959,4553.0
2024-02-27 14:10:00,560.79,561.45,560.42,560.72,11014.0,552.427,553.0771,552.0625,552.358,11014.0
2024-02-27 14:20:00,561.14,561.15,560.0,560.0,3432.0,552.7717,552.7816,551.6487,551.6487,3432.0
2024-02-27 14:30:00,560.23,560.23,559.55,559.55,2636.0,551.8753,551.8753,551.2054,551.2054,2636.0
2024-02-27 14:40:00,559.33,559.69,559.16,559.47,2345.0,550.9887,551.3434,550.8213,551.1266,2345.0
2024-02-27 14:50:00,559.4,559.47,558.54,558.58,3277.0,551.0577,551.1266,550.2105,550.2499,3277.0
2024-02-27 15:00:00,558.38,559.85,558.33,558.36,3810.0,550.0529,551.501,550.0036,550.0332,3810.0
2024-02-27 15:10:00,558.46,559.63,558.46,559.07,1418.0,550.1317,551.2843,550.1317,550.7326,1418.0
2024-02-27 15:20:00,558.99,559.88,558.81,559.48,3601.0,550.6538,551.5305,550.4765,551.1365,3601.0
2024-02-27 15:30:00,559.62,559.67,558.29,558.5,6950.0,551.2744,551.3237,549.9642,550.1711,6950.0
2024-02-27 15:40:00,558.5,559.55,558.49,558.65,7761.0,550.1711,551.2054,550.1613,550.3189,7761.0
2024-02-27 15:50:00,558.8,559.01,557.62,557.62,36939.0,550.4666,550.6735,549.3042,549.3042,36939.0
2024-02-28 09:30:00,554.86,556.63,554.31,556.44,8511.0,546.5854,548.329,546.0436,548.1418,8511.0
2024-02-28 09:40:00,556.66,559.44,556.37,558.51,31295.0,548.3585,551.0971,548.0729,550.181,31295.0
2024-02-28 09:50:00,558.05,558.33,555.8,556.47,2904.0,549.7278,550.0036,547.5114,548.1714,2904.0
2024-02-28 10:00:00,555.94,556.43,555.77,555.77,777.0,547.6493,548.132,547.4818,547.4818,777.0
2024-02-28 10:10:00,555.92,556.92,554.76,556.07,2427.0,547.6296,548.6147,546.4869,547.7773,2427.0
2024-02-28 10:20:00,556.58,557.97,556.58,557.5,10118.0,548.2797,549.649,548.2797,549.186,10118.0
2024-02-28 10:30:00,557.72,560.55,557.6,560.55,19390.0,549.4027,552.1905,549.2845,552.1905,19390.0
2024-02-28 10:40:00,560.55,563.16,560.55,563.16,2600.0,552.1905,554.7616,552.1905,554.7616,2600.0
2024-02-28 10:50:00,563.9,565.13,563.72,565.13,803.0,555.4906,556.7022,555.3133,556.7022,803.0
2024-02-28 11:00:00,564.77,565.1,563.74,564.04,1939.0,556.3476,556.6727,555.333,555.6285,1939.0
2024-02-28 11:10:00,564.01,564.01,563.51,563.65,1201.0,555.5989,555.5989,555.1064,555.2443,1201.0
2024-02-28 11:20:00,563.81,565.0,563.65,564.75,9474.0,555.4019,556.5742,555.2443,556.3279,9474.0
2024-02-28 11:30:00,564.8,565.06,564.32,564.7,2835.0,556.3772,556.6333,555.9043,556.2786,2835.0
2024-02-28 11:40:00,565.29,565.66,564.76,565.32,1919.0,556.8598,557.2243,556.3378,556.8894,1919.0
2024-02-28 11:50:00,565.36,565.66,564.29,564.29,1259.0,556.9288,557.2243,555.8748,555.8748,1259.0
2024-02-28 12:00:00,564.13,564.91,564.13,564.9,2244.0,555.7171,556.4855,555.7171,556.4757,2244.0
2024-02-28 12:10:00,564.58,564.84,564.22,564.22,2255.0,556.1604,556.4166,555.8058,555.8058,2255.0
2024-02-28 12:20:00,563.97,564.6,563.73,564.45,4493.0,555.5595,556.1801,555.3231,556.0324,4493.0
2024-02-28 12:30:00,564.27,564.63,563.73,563.74,3230.0,555.8551,556.2097,555.3231,555.333,3230.0
2024-02-28 12:40:00,563.79,565.02,563.77,564.96,2397.0,555.3822,556.5939,555.3625,556.5348,2397.0
2024-02-28 12:50:00,564.72,565.15,564.72,565.02,300.0,556.2983,556.7219,556.2983,556.5939,300.0
2024-02-28 13:00:00,564.84,565.1,563.99,563.99,2985.0,556.4166,556.6727,555.5792,555.5792,2985.0
2024-02-28 13:10:00,564.0,565.28,564.0,565.28,980.0,555.5891,556.85,555.5891,556.85,980.0
2024-02-28 13:20:00,565.13,565.92,564.93,565.55,1801.0,556.7022,557.4805,556.5052,557.116,1801.0
2024-02-28 13:30:00,565.69,565.94,564.78,565.2,2321.0,557.2539,557.5002,556.3575,556.7712,2321.0
2024-02-28 13:40:00,564.98,565.56,564.72,565.56,5794.0,556.5545,557.1258,556.2983,557.1258,5794.0
2024-02-28 13:50:00,565.68,565.97,565.4,565.67,1900.0,557.244,557.5297,556.9682,557.2342,1900.0
2024-02-28 14:00:00,565.67,565.67,565.04,565.32,1402.0,557.2342,557.2342,556.6136,556.8894,1402.0
2024-02-28 14:10:00,565.15,565.62,564.64,565.62,1611.0,556.7219,557.1849,556.2195,557.1849,1611.0
2024-02-28 14:20:00,566.19,566.48,566.0,566.48,520.0,557.7464,558.0321,557.5593,558.0321,520.0
2024-02-28 14:30:00,565.96,566.03,565.06,565.3,1600.0,557.5199,557.5888,556.6333,556.8697,1600.0
2024-02-28 14:40:00,565.35,566.28,565.34,566.28,805.0,556.919,557.8351,556.9091,557.8351,805.0
2024-02-28 14:50:00,566.0,566.35,565.75,566.29,1140.0,557.5593,557.904,557.313,557.8449,1140.0
2024-02-28 15:00:00,566.46,566.85,566.07,566.07,2691.0,558.0124,558.3966,557.6282,557.6282,2691.0
2024-02-28 15:10:00,565.95,566.75,565.95,566.75,1400.0,557.51,558.2981,557.51,558.2981,1400.0
2024-02-28 15:20:00,566.77,566.96,566.46,566.96,3104.0,558.3178,558.5049,558.0124,558.5049,3104.0
2024-02-28 15:30:00,566.8,567.47,566.61,567.06,3199.0,558.3473,559.0073,558.1602,558.6035,3199.0
2024-02-28 15:40:00,567.13,567.14,565.99,566.21,15361.0,558.6724,558.6823,557.5494,557.7661,15361.0
2024-02-28 15:50:00,566.46,568.2,565.82,568.1,24948.0,558.0124,559.7265,557.3819,559.6279,24948.0
2024-02-29 09:30:00,569.79,570.34,569.79,570.34,2238.0,561.2927,561.8345,561.2927,561.8345,2238.0
2024-02-29 09:40:00,570.34,570.34,566.05,569.15,1879.0,561.8345,561.8345,557.6085,560.6623,1879.0
2024-02-29 09:50:00,568.36,569.52,568.0,569.42,788.0,559.8841,561.0268,559.5294,560.9283,788.0
2024-02-29 10:00:00,567.99,568.46,565.75,565.79,1666.0,559.5196,559.9826,557.313,557.3524,1666.0
2024-02-29 10:10:00,565.41,565.41,563.91,564.88,600.0,556.9781,556.9781,555.5004,556.456,600.0
2024-02-29 10:20:00,565.68,566.19,565.17,566.09,775.0,557.244,557.7464,556.7416,557.6479,775.0
2024-02-29 10:30:00,566.46,567.55,566.45,566.84,1778.0,558.0124,559.0861,558.0025,558.3867,1778.0
2024-02-29 10:40:00,565.97,566.14,565.8,566.14,308.0,557.5297,557.6972,557.3622,557.6972,308.0
2024-02-29 10:50:00,566.4,566.41,564.85,564.97,1373.0,557.9533,557.9631,556.4264,556.5446,1373.0
2024-02-29 11:00:00,564.96,566.62,564.96,566.62,605.0,556.5348,558.17,556.5348,558.17,605.0
2024-02-29 11:10:00,566.6,566.65,566.47,566.53,617.0,558.1503,558.1996,558.0223,558.0814,617.0
2024-02-29 11:20:00,566.69,566.92,565.94,565.94,1084.0,558.239,558.4655,557.5002,557.5002,1084.0
2024-02-29 11:30:00,565.6,565.6,564.82,564.82,451.0,557.1652,557.1652,556.3969,556.3969,451.0
2024-02-29 11:40:00,563.5,564.7,563.09,564.7,800.0,555.0965,556.2786,554.6927,556.2786,800.0
2024-02-29 11:50:00,565.2,565.22,564.83,565.02,1012.0,556.7712,556.7909,556.4067,556.5939,1012.0
2024-02-29 12:00:00,564.69,564.69,563.65,563.65,785.0,556.2688,556.2688,555.2443,555.2443,785.0
2024-02-29 12:10:00,563.6,564.66,563.6,564.66,622.0,555.1951,556.2392,555.1951,556.2392,622.0
2024-02-29 12:20:00,564.77,565.13,563.9,563.9,1030.0,556.3476,556.7022,555.4906,555.4906,1030.0
2024-02-29 12:30:00,563.41,564.16,563.41,564.15,200.0,555.0079,555.7467,555.0079,555.7368,200.0
2024-02-29 12:40:00,564.49,564.64,564.13,564.6,1100.0,556.0718,556.2195,555.7171,556.1801,1100.0
2024-02-29 12:50:00,564.84,565.31,564.84,565.12,1108.0,556.4166,556.8795,556.4166,556.6924,1108.0
2024-02-29 13:00:00,565.0,565.32,564.5,564.5,850.0,556.5742,556.8894,556.0816,556.0816,850.0
2024-02-29 13:10:00,564.04,564.04,563.98,563.99,424.0,555.6285,555.6285,555.5694,555.5792,424.0
2024-02-29 13:20:00,563.96,564.37,563.23,564.37,965.0,555.5497,555.9536,554.8306,555.9536,965.0
2024-02-29 13:30:00,564.15,564.18,564.15,564.18,229.0,555.7368,555.7664,555.7368,555.7664,229.0
2024-02-29 13:40:00,564.36,564.51,564.36,564.42,958.0,555.9437,556.0915,555.9437,556.0028,958.0
2024-02-29 13:50:00,564.62,564.81,563.56,563.57,1425.0,556.1998,556.387,555.1556,555.1655,1425.0
2024-02-29 14:00:00,563.74,563.74,563.62,563.62,300.0,555.333,555.333,555.2148,555.2148,300.0
2024-02-29 14:10:00,563.33,564.29,563.3,564.29,1481.0,554.9291,555.8748,554.8995,555.8748,1481.0
2024-02-29 14:20:00,564.46,564.86,563.7,563.71,517.0,556.0422,556.4363,555.2936,555.3034,517.0
2024-02-29 14:30:00,563.53,563.53,563.53,563.53,100.0,555.1261,555.1261,555.1261,555.1261,100.0
2024-02-29 14:40:00,563.33,563.49,562.82,563.43,3248.0,554.9291,555.0867,554.4267,555.0276,3248.0
2024-02-29 14:50:00,563.6,563.6,562.55,563.14,935.0,555.1951,555.1951,554.1607,554.7419,935.0
2024-02-29 15:00:00,562.75,562.82,562.55,562.82,600.0,554.3577,554.4267,554.1607,554.4267,600.0
2024-02-29 15:10:00,562.63,562.82,561.86,562.05,1060.0,554.2395,554.4267,553.481,553.6682,1060.0
2024-02-29 15:20:00,562.87,563.5,562.84,562.84,1301.0,554.4759,555.0965,554.4464,554.4464,1301.0
2024-02-29 15:30:00,563.0,563.33,562.24,562.24,1893.0,554.604,554.9291,553.8553,553.8553,1893.0
2024-02-29 15:40:00,562.25,563.33,561.88,563.13,4506.0,553.8652,554.9291,553.5007,554.7321,4506.0
2024-02-29 15:50:00,562.75,563.1,560.84,560.84,28783.0,554.3577,554.7025,552.4762,552.4762,28783.0
2024-03-01 09:30:00,558.52,559.74,556.07,556.94,5809.0,550.1908,551.3926,547.7773,548.6344,5809.0
2024-03-01 09:40:00,556.1,557.64,556.1,556.48,1508.0,547.8069,549.3239,547.8069,548.1812,1508.0
2024-03-01 09:50:00,556.04,556.48,554.76,556.26,1172.0,547.7478,548.1812,546.4869,547.9645,1172.0
2024-03-01 10:00:00,555.61,558.13,555.17,557.87,4088.0,547.3242,549.8066,546.8908,549.5505,4088.0
2024-03-01 10:10:00,557.77,560.09,556.99,559.19,3913.0,549.452,551.7374,548.6836,550.8508,3913.0
2024-03-01 10:20:00,559.08,560.04,558.63,559.68,2308.0,550.7425,551.6881,550.2992,551.3335,2308.0
2024-03-01 10:30:00,560.25,560.25,558.86,559.36,1506.0,551.895,551.895,550.5257,551.0183,1506.0
2024-03-01 10:40:00,559.8,560.35,559.67,560.18,600.0,551.4517,551.9935,551.3237,551.8261,600.0
2024-03-01 10:50:00,560.48,560.9,560.19,560.2,700.0,552.1216,552.5353,551.8359,551.8458,700.0
2024-03-01 11:00:00,561.0,562.3,561.0,562.3,1500.0,552.6338,553.9144,552.6338,553.9144,1500.0
2024-03-01 11:10:00,562.3,562.3,560.91,561.07,2274.0,553.9144,553.9144,552.5452,552.7028,2274.0
2024-03-01 11:20:00,561.31,561.66,560.43,561.65,1940.0,552.9392,553.284,552.0723,553.2741,1940.0
2024-03-01 11:30:00,562.26,562.36,560.78,561.06,3446.0,553.875,553.9735,552.4171,552.6929,3446.0
2024-03-01 11:40:00,561.76,562.8,561.76,562.8,439.0,553.3825,554.407,553.3825,554.407,439.0
2024-03-01 11:50:00,562.85,564.13,562.84,564.08,1649.0,554.4562,555.7171,554.4464,555.6679,1649.0
2024-03-01 12:00:00,563.74,564.96,563.74,564.31,902.0,555.333,556.5348,555.333,555.8945,902.0
2024-03-01 12:10:00,564.32,565.29,564.09,565.29,885.0,555.9043,556.8598,555.6777,556.8598,885.0
2024-03-01 12:20:00,565.77,567.44,565.77,567.42,1100.0,557.3327,558.9778,557.3327,558.9581,1100.0
2024-03-01 12:30:00,566.75,566.75,565.0,565.25,1200.0,558.2981,558.2981,556.5742,556.8204,1200.0
2024-03-01 12:40:00,565.66,566.36,565.1,566.34,4045.0,557.2243,557.9139,556.6727,557.8942,4045.0
2024-03-01 12:50:00,566.8,567.26,566.06,566.06,1100.0,558.3473,558.8005,557.6184,557.6184,1100.0
2024-03-01 13:00:00,565.94,565.94,564.92,564.92,540.0,557.5002,557.5002,556.4954,556.4954,540.0
2024-03-01 13:10:00,564.95,565.31,564.84,564.99,713.0,556.5249,556.8795,556.4166,556.5643,713.0
2024-03-01 13:20:00,564.6,565.31,564.46,565.31,400.0,556.1801,556.8795,556.0422,556.8795,400.0
2024-03-01 13:30:00,564.39,564.61,563.97,563.97,1400.0,555.9733,556.19,555.5595,555.5595,1400.0
2024-03-01 13:40:00,563.5,563.5,563.1,563.27,608.0,555.0965,555.0965,554.7025,554.87,608.0
2024-03-01 13:50:00,562.7,563.9,562.7,563.64,1707.0,554.3085,555.4906,554.3085,555.2345,1707.0
2024-03-01 14:00:00,564.0,565.06,563.99,564.67,1192.0,555.5891,556.6333,555.5792,556.2491,1192.0
2024-03-01 14:10:00,564.89,564.97,563.89,563.89,881.0,556.4658,556.5446,555.4807,555.4807,881.0
2024-03-01 14:20:00,563.87,564.28,563.52,564.28,1306.0,555.461,555.8649,555.1162,555.8649,1306.0
2024-03-01 14:30:00,565.24,565.25,564.3,564.61,1481.0,556.8106,556.8204,555.8846,556.19,1481.0
2024-03-01 14:40:00,564.37,564.74,564.03,564.74,1300.0,555.9536,556.318,555.6186,556.318,1300.0
2024-03-01 14:50:00,564.51,565.08,564.07,564.69,1912.0,556.0915,556.653,555.658,556.2688,1912.0
2024-03-01 15:00:00,564.43,564.69,564.03,564.03,1607.0,556.0127,556.2688,555.6186,555.6186,1607.0
2024-03-01 15:10:00,563.85,564.8,563.85,564.8,640.0,555.4413,556.3772,555.4413,556.3772,640.0
2024-03-01 15:20:00,565.33,565.47,564.69,565.28,1543.0,556.8993,557.0372,556.2688,556.85,1543.0
2024-03-01 15:30:00,565.07,565.42,564.64,564.9,2527.0,556.6431,556.9879,556.2195,556.4757,2527.0
2024-03-01 15:40:00,564.77,565.94,564.76,565.59,2760.0,556.3476,557.5002,556.3378,557.1554,2760.0
2024-03-01 15:50:00,565.43,566.34,564.97,565.8,16812.0,556.9978,557.8942,556.5446,557.3622,16812.0
2024-03-04 09:30:00,565.28,565.84,564.0,564.61,6392.0,556.85,557.4016,555.5891,556.19,6392.0
2024-03-04 09:40:00,562.84,562.84,562.83,562.84,100.0,554.4464,554.4464,554.4365,554.4464,100.0
2024-03-04 09:50:00,562.93,563.91,562.47,563.9,1800.0,554.535,555.5004,554.0819,555.4906,1800.0
2024-03-04 10:00:00,563.54,565.1,563.54,565.1,3040.0,555.1359,556.6727,555.1359,556.6727,3040.0
2024-03-04 10:10:00,565.15,565.16,562.81,562.81,1974.0,556.7219,556.7318,554.4168,554.4168,1974.0
2024-03-04 10:20:00,563.07,563.41,562.49,563.4,500.0,554.673,555.0079,554.1016,554.998,500.0
2024-03-04 10:30:00,563.59,564.36,563.59,564.01,4309.0,555.1852,555.9437,555.1852,555.5989,4309.0
2024-03-04 10:40:00,563.98,564.68,563.66,563.66,1941.0,555.5694,556.2589,555.2542,555.2542,1941.0
2024-03-04 10:50:00,563.75,564.73,563.75,564.65,762.0,555.3428,556.3082,555.3428,556.2294,762.0
2024-03-04 11:00:00,564.31,564.71,563.75,563.76,1000.0,555.8945,556.2885,555.3428,555.3527,1000.0
2024-03-04 11:10:00,563.86,563.94,562.85,563.34,1000.0,555.4512,555.53,554.4562,554.9389,1000.0
2024-03-04 11:20:00,563.66,563.66,562.6,562.8,1000.0,555.2542,555.2542,554.21,554.407,1000.0
2024-03-04 11:30:00,562.25,562.91,562.23,562.5,3729.0,553.8652,554.5153,553.8455,554.1115,3729.0
2024-03-04 11:40:00,562.3,562.3,560.86,561.88,3825.0,553.9144,553.9144,552.4959,553.5007,3825.0
2024-03-04 11:50:00,561.79,561.82,561.24,561.81,500.0,553.412,553.4416,552.8702,553.4317,500.0
2024-03-04 12:00:00,561.84,562.21,561.52,561.52,1387.0,553.4613,553.8258,553.1461,553.1461,1387.0
2024-03-04 12:10:00,561.67,562.41,561.52,561.97,1353.0,553.2938,554.0228,553.1461,553.5894,1353.0
2024-03-04 12:20:00,561.97,562.09,561.83,561.97,669.0,553.5894,553.7076,553.4514,553.5894,669.0
2024-03-04 12:30:00,562.26,562.86,562.26,562.43,1654.0,553.875,554.4661,553.875,554.0425,1654.0
2024-03-04 12:40:00,562.5,563.42,562.44,563.42,1400.0,554.1115,555.0177,554.0523,555.0177,1400.0
2024-03-04 12:50:00,562.89,562.89,561.93,561.93,1756.0,554.4956,554.4956,553.55,553.55,1756.0
2024-03-04 13:00:00,561.7,562.56,561.7,562.06,1892.0,553.3234,554.1706,553.3234,553.678,1892.0
2024-03-04 13:10:00,562.05,562.28,561.92,562.02,962.0,553.6682,553.8947,553.5401,553.6386,962.0
2024-03-04 13:20:00,562.03,562.04,562.03,562.04,300.0,553.6485,553.6583,553.6485,553.6583,300.0
2024-03-04 13:30:00,561.71,561.92,560.52,561.39,4698.0,553.3332,553.5401,552.161,553.018,4698.0
2024-03-04 13:40:00,561.39,561.47,560.96,560.97,1406.0,553.018,553.0968,552.5944,552.6043,1406.0
2024-03-04 13:50:00,560.8,561.58,560.79,561.33,4403.0,552.4368,553.2052,552.427,552.9589,4403.0
2024-03-04 14:00:00,561.31,562.0,561.28,562.0,4211.0,552.9392,553.6189,552.9096,553.6189,4211.0
2024-03-04 14:10:00,562.05,562.12,561.83,561.94,1621.0,553.6682,553.7371,553.4514,553.5598,1621.0
2024-03-04 14:20:00,561.75,561.83,560.71,560.72,2704.0,553.3726,553.4514,552.3481,552.358,2704.0
2024-03-04 14:30:00,560.91,561.17,560.31,561.17,3535.0,552.5452,552.8013,551.9541,552.8013,3535.0
2024-03-04 14:40:00,561.25,561.46,560.87,561.3,4204.0,552.8801,553.087,552.5058,552.9294,4204.0
2024-03-04 14:50:00,561.3,561.94,561.24,561.38,2508.0,552.9294,553.5598,552.8702,553.0082,2508.0
2024-03-04 15:00:00,561.34,561.45,560.91,560.91,2194.0,552.9688,553.0771,552.5452,552.5452,2194.0
2024-03-04 15:10:00,561.0,561.7,560.91,561.7,1908.0,552.6338,553.3234,552.5452,553.3234,1908.0
2024-03-04 15:20:00,561.88,562.48,561.87,562.12,4828.0,553.5007,554.0918,553.4908,553.7371,4828.0
2024-03-04 15:30:00,562.24,562.64,561.07,561.2,5193.0,553.8553,554.2494,552.7028,552.8308,5193.0
2024-03-04 15:40:00,561.22,561.22,558.95,559.28,12240.0,552.8505,552.8505,550.6144,550.9395,12240.0
2024-03-04 15:50:00,559.37,559.48,557.8,558.06,36694.0,551.0281,551.1365,549.4815,549.7377,36694.0
2024-03-05 09:30:00,556.0,556.25,556.0,556.25,2653.0,547.7084,547.9547,547.7084,547.9547,2653.0
2024-03-05 09:40:00,557.14,557.15,555.92,556.28,1794.0,548.8314,548.8412,547.6296,547.9842,1794.0
2024-03-05 09:50:00,555.41,556.55,554.81,556.55,1514.0,547.1272,548.2502,546.5361,548.2502,1514.0
2024-03-05 10:00:00,556.73,556.73,556.15,556.15,775.0,548.4275,548.4275,547.8562,547.8562,775.0
2024-03-05 10:10:00,554.82,554.96,554.57,554.96,300.0,546.546,546.6839,546.2997,546.6839,300.0
2024-03-05 10:20:00,555.35,556.16,555.35,556.16,500.0,547.0681,547.866,547.0681,547.866,500.0
2024-03-05 10:30:00,556.19,556.57,555.01,555.01,1713.0,547.8956,548.2699,546.7332,546.7332,1713.0
2024-03-05 10:40:00,555.11,555.75,555.11,555.46,2401.0,546.8317,547.4621,546.8317,547.1764,2401.0
2024-03-05 10:50:00,555.03,555.11,554.43,554.76,1369.0,546.7529,546.8317,546.1618,546.4869,1369.0
2024-03-05 11:00:00,555.02,555.73,555.02,555.73,600.0,546.743,547.4424,546.743,547.4424,600.0
2024-03-05 11:10:00,555.43,555.77,555.07,555.48,1260.0,547.1469,547.4818,546.7923,547.1961,1260.0
2024-03-05 11:20:00,555.12,555.45,554.29,555.34,2250.0,546.8415,547.1666,546.0239,547.0582,2250.0
2024-03-05 11:30:00,555.32,556.0,555.21,555.28,5084.0,547.0385,547.7084,546.9302,546.9991,5084.0
2024-03-05 11:40:00,555.63,555.63,553.75,553.75,2500.0,547.3439,547.3439,545.4919,545.4919,2500.0
2024-03-05 11:50:00,553.63,553.63,552.6,553.34,1201.0,545.3737,545.3737,544.3591,545.0881,1201.0
2024-03-05 12:00:00,553.56,553.89,552.84,553.36,2415.0,545.3048,545.6299,544.5955,545.1078,2415.0
2024-03-05 12:10:00,553.39,553.75,553.39,553.64,1005.0,545.1373,545.4919,545.1373,545.3836,1005.0
2024-03-05 12:20:00,554.22,554.41,553.77,553.85,2419.0,545.9549,546.1421,545.5116,545.5905,2419.0
2024-03-05 12:30:00,553.12,553.12,552.6,552.83,500.0,544.8713,544.8713,544.3591,544.5857,500.0
2024-03-05 12:40:00,552.48,552.8,552.05,552.6,800.0,544.2409,544.5561,543.8173,544.3591,800.0
2024-03-05 12:50:00,552.38,552.38,552.38,552.38,100.0,544.1424,544.1424,544.1424,544.1424,100.0
2024-03-05 13:00:00,552.09,552.12,551.5,552.12,1712.0,543.8567,543.8863,543.2755,543.8863,1712.0
2024-03-05 13:10:00,552.05,552.05,552.05,552.05,100.0,543.8173,543.8173,543.8173,543.8173,100.0
2024-03-05 13:20:00,552.13,552.14,552.0,552.01,786.0,543.8961,543.906,543.768,543.7779,786.0
2024-03-05 13:30:00,552.55,553.05,552.47,552.47,988.0,544.3098,544.8024,544.231,544.231,988.0
2024-03-05 13:40:00,552.47,552.59,552.2,552.23,725.0,544.231,544.3492,543.9651,543.9946,725.0
2024-03-05 13:50:00,552.45,552.45,551.09,551.09,1422.0,544.2113,544.2113,542.8716,542.8716,1422.0
2024-03-05 14:00:00,550.75,550.75,550.51,550.71,521.0,542.5367,542.5367,542.3003,542.4973,521.0
2024-03-05 14:10:00,551.27,551.61,550.65,551.0,1300.0,543.0489,543.3839,542.4382,542.783,1300.0
2024-03-05 14:20:00,550.82,550.82,550.82,550.82,100.0,542.6056,542.6056,542.6056,542.6056,100.0
2024-03-05 14:30:00,550.28,550.33,549.77,550.14,1100.0,542.0737,542.1229,541.5713,541.9358,1100.0
2024-03-05 14:40:00,549.72,550.15,549.71,550.0,700.0,541.522,541.9456,541.5122,541.7979,700.0
2024-03-05 14:50:00,549.32,549.84,549.0,549.01,2095.0,541.128,541.6403,540.8128,540.8226,2095.0
2024-03-05 15:00:00,548.97,549.86,548.96,549.86,1234.0,540.7832,541.66,540.7734,541.66,1234.0
2024-03-05 15:10:00,549.2,549.66,548.75,548.75,1146.0,541.0098,541.4629,540.5665,540.5665,1146.0
2024-03-05 15:20:00,548.95,548.95,548.52,548.52,760.0,540.7635,540.7635,540.3399,540.3399,760.0
2024-03-05 15:30:00,548.56,549.66,548.55,549.26,716.0,540.3793,541.4629,540.3695,541.0689,716.0
2024-03-05 15:40:00,549.3,550.38,549.03,550.38,4117.0,541.1083,542.1722,540.8423,542.1722,4117.0
2024-03-05 15:50:00,550.15,550.46,549.68,549.96,15329.0,541.9456,542.251,541.4826,541.7585,15329.0
2024-03-06 09:30:00,551.0,554.22,550.31,552.29,5772.0,542.783,545.9549,542.1032,544.0537,5772.0
2024-03-06 09:40:00,551.49,551.49,548.68,550.49,1638.0,543.2656,543.2656,540.4976,542.2806,1638.0
2024-03-06 09:50:00,549.39,550.71,549.03,549.27,4815.0,541.197,542.4973,540.8423,541.0788,4815.0
2024-03-06 10:00:00,548.74,549.65,547.2,548.32,3874.0,540.5567,541.4531,539.0396,540.1429,3874.0
2024-03-06 10:10:00,549.57,551.49,547.56,550.96,4428.0,541.3743,543.2656,539.3943,542.7436,4428.0
2024-03-06 10:20:00,550.63,551.7,549.2,549.2,4300.0,542.4185,543.4725,541.0098,541.0098,4300.0
2024-03-06 10:30:00,549.57,550.25,549.16,549.63,6200.0,541.3743,542.0441,540.9704,541.4334,6200.0
2024-03-06 10:40:00,549.63,550.34,549.5,549.62,9620.0,541.4334,542.1328,541.3053,541.4235,9620.0
2024-03-06 10:50:00,549.57,550.29,549.55,549.9,12944.0,541.3743,542.0835,541.3546,541.6994,12944.0
2024-03-06 11:00:00,550.16,550.88,549.81,549.86,25483.0,541.9555,542.6647,541.6107,541.66,25483.0
2024-03-06 11:10:00,549.9,551.0,549.57,550.55,11291.0,541.6994,542.783,541.3743,542.3397,11291.0
2024-03-06 11:20:00,550.58,551.12,549.62,551.12,8852.0,542.3692,542.9012,541.4235,542.9012,8852.0
2024-03-06 11:30:00,551.13,551.14,550.38,550.73,3374.0,542.911,542.9209,542.1722,542.517,3374.0
2024-03-06 11:40:00,550.68,551.45,550.68,551.15,13361.0,542.4677,543.2262,542.4677,542.9307,13361.0
2024-03-06 11:50:00,551.16,551.41,550.42,550.42,1500.0,542.9406,543.1868,542.2116,542.2116,1500.0
2024-03-06 12:00:00,550.65,551.04,550.23,551.04,3604.0,542.4382,542.8224,542.0244,542.8224,3604.0
2024-03-06 12:10:00,550.72,551.04,550.04,550.48,15895.0,542.5071,542.8224,541.8373,542.2707,15895.0
2024-03-06 12:20:00,550.07,550.61,550.0,550.01,5759.0,541.8668,542.3988,541.7979,541.8077,5759.0
2024-03-06 12:30:00,550.16,550.65,549.95,550.01,7590.0,541.9555,542.4382,541.7486,541.8077,7590.0
2024-03-06 12:40:00,550.15,550.16,549.84,550.07,1500.0,541.9456,541.9555,541.6403,541.8668,1500.0
2024-03-06 12:50:00,550.13,550.3,549.52,550.12,3860.0,541.9259,542.0934,541.325,541.9161,3860.0
2024-03-06 13:00:00,550.15,550.19,549.7,549.7,6566.0,541.9456,541.985,541.5023,541.5023,6566.0
2024-03-06 13:10:00,550.07,550.21,550.0,550.05,1724.0,541.8668,542.0047,541.7979,541.8471,1724.0
2024-03-06 13:20:00,550.02,550.38,549.95,550.0,8386.0,541.8176,542.1722,541.7486,541.7979,8386.0
2024-03-06 13:30:00,550.1,550.1,548.9,550.0,5219.0,541.8964,541.8964,540.7143,541.7979,5219.0
2024-03-06 13:40:00,550.1,550.85,548.04,548.04,3820.0,541.8964,542.6352,539.8671,539.8671,3820.0
2024-03-06 13:50:00,548.13,548.71,548.13,548.63,632.0,539.9558,540.5271,539.9558,540.4483,632.0
2024-03-06 14:00:00,548.48,548.8,548.48,548.8,200.0,540.3005,540.6158,540.3005,540.6158,200.0
2024-03-06 14:10:00,548.85,549.19,547.78,548.4,1303.0,540.665,540.9999,539.611,540.2217,1303.0
2024-03-06 14:20:00,548.73,549.04,548.15,549.04,925.0,540.5468,540.8522,539.9755,540.8522,925.0
2024-03-06 14:30:00,548.6,548.78,548.23,548.43,1876.0,540.4187,540.5961,540.0543,540.2513,1876.0
2024-03-06 14:40:00,548.3,549.2,547.5,548.1,5540.0,540.1232,541.0098,539.3351,539.9262,5540.0
2024-03-06 14:50:00,548.2,548.21,547.53,547.91,1424.0,540.0247,540.0346,539.3647,539.739,1424.0
2024-03-06 15:00:00,547.78,548.63,547.5,548.18,958.0,539.611,540.4483,539.3351,540.005,958.0
2024-03-06 15:10:00,548.02,548.19,547.54,548.17,1266.0,539.8474,540.0149,539.3746,539.9952,1266.0
2024-03-06 15:20:00,547.63,548.26,547.43,548.26,2874.0,539.4632,540.0838,539.2662,540.0838,2874.0
2024-03-06 15:30:00,548.0,548.34,547.33,547.72,2345.0,539.8277,540.1626,539.1677,539.5519,2345.0
2024-03-06 15:40:00,548.13,549.56,548.0,549.54,4714.0,539.9558,541.3644,539.8277,541.3447,4714.0
2024-03-06 15:50:00,549.31,549.54,547.99,549.53,20067.0,541.1182,541.3447,539.8178,541.3349,20067.0
2024-03-07 09:30:00,559.2,559.2,554.56,557.81,28768.0,550.8607,550.8607,546.2899,549.4914,28768.0
2024-03-07 09:40:00,557.83,557.87,555.81,557.47,3650.0,549.5111,549.5505,547.5212,549.1565,3650.0
2024-03-07 09:50:00,557.65,557.66,556.61,557.0,10178.0,549.3338,549.3436,548.3093,548.6935,10178.0
2024-03-07 10:00:00,557.18,557.58,557.18,557.29,700.0,548.8708,549.2648,548.8708,548.9792,700.0
2024-03-07 10:10:00,557.08,557.33,556.88,557.33,800.0,548.7723,549.0186,548.5753,549.0186,800.0
2024-03-07 10:20:00,558.13,558.53,557.38,558.24,2409.0,549.8066,550.2007,549.0678,549.915,2409.0
2024-03-07 10:30:00,558.11,558.96,557.03,557.03,1346.0,549.7869,550.6242,548.723,548.723,1346.0
2024-03-07 10:40:00,556.45,556.88,556.36,556.7,2507.0,548.1517,548.5753,548.063,548.3979,2507.0
2024-03-07 10:50:00,556.93,557.68,555.6,556.51,4309.0,548.6245,549.3633,547.3144,548.2108,4309.0
2024-03-07 11:00:00,556.92,556.99,555.16,555.16,5981.0,548.6147,548.6836,546.8809,546.8809,5981.0
2024-03-07 11:10:00,555.68,555.69,553.47,553.47,3354.0,547.3932,547.403,545.2161,545.2161,3354.0
2024-03-07 11:20:00,552.67,553.56,552.67,553.02,1700.0,544.428,545.3048,544.428,544.7728,1700.0
2024-03-07 11:30:00,553.15,553.52,551.6,552.45,3259.0,544.9009,545.2654,543.374,544.2113,3259.0
2024-03-07 11:40:00,552.41,552.41,551.21,551.22,1099.0,544.1719,544.1719,542.9898,542.9997,1099.0
2024-03-07 11:50:00,551.33,552.57,551.01,552.36,7586.0,543.108,544.3295,542.7928,544.1227,7586.0
2024-03-07 12:00:00,552.65,552.65,551.45,551.68,2508.0,544.4083,544.4083,543.2262,543.4528,2508.0
2024-03-07 12:10:00,552.0,552.01,552.0,552.0,200.0,543.768,543.7779,543.768,543.768,200.0
2024-03-07 12:20:00,552.02,552.03,551.57,551.6,600.0,543.7877,543.7976,543.3445,543.374,600.0
2024-03-07 12:30:00,551.57,552.0,551.19,552.0,1744.0,543.3445,543.768,542.9701,543.768,1744.0
2024-03-07 12:40:00,551.52,552.16,551.52,552.09,845.0,543.2952,543.9257,543.2952,543.8567,845.0
2024-03-07 12:50:00,551.58,551.73,551.25,551.73,576.0,543.3543,543.5021,543.0292,543.5021,576.0
2024-03-07 13:00:00,552.0,552.15,551.82,552.15,1500.0,543.768,543.9158,543.5907,543.9158,1500.0
2024-03-07 13:10:00,552.1,552.28,551.24,551.5,1620.0,543.8665,544.0439,543.0194,543.2755,1620.0
2024-03-07 13:20:00,551.42,551.46,551.41,551.46,200.0,543.1967,543.2361,543.1868,543.2361,200.0
2024-03-07 13:30:00,551.46,551.46,550.83,550.84,1200.0,543.2361,543.2361,542.6155,542.6253,1200.0
2024-03-07 13:40:00,550.5,553.01,550.41,553.0,29010.0,542.2904,544.763,542.2018,544.7531,29010.0
2024-03-07 13:50:00,553.08,553.24,552.99,552.99,738.0,544.8319,544.9895,544.7433,544.7433,738.0
2024-03-07 14:00:00,552.95,553.13,552.62,552.99,1859.0,544.7039,544.8812,544.3788,544.7433,1859.0
2024-03-07 14:10:00,553.52,554.07,553.52,554.07,300.0,545.2654,545.8072,545.2654,545.8072,300.0
2024-03-07 14:20:00,554.12,554.12,553.98,553.98,425.0,545.8564,545.8564,545.7185,545.7185,425.0
2024-03-07 14:30:00,553.64,553.77,553.64,553.71,1140.0,545.3836,545.5116,545.3836,545.4525,1140.0
2024-03-07 14:40:00,553.41,553.41,553.22,553.22,335.0,545.157,545.157,544.9698,544.9698,335.0
2024-03-07 14:50:00,553.0,553.27,551.87,551.87,2234.0,544.7531,545.0191,543.64,543.64,2234.0
2024-03-07 15:00:00,551.76,552.1,551.73,551.8,2000.0,543.5316,543.8665,543.5021,543.571,2000.0
2024-03-07 15:10:00,552.08,552.29,551.76,552.21,1019.0,543.8468,544.0537,543.5316,543.9749,1019.0
2024-03-07 15:20:00,551.9,551.94,551.18,551.2,2012.0,543.6695,543.7089,542.9603,542.98,2012.0
2024-03-07 15:30:00,551.25,551.44,550.91,551.15,2149.0,543.0292,543.2164,542.6943,542.9307,2149.0
2024-03-07 15:40:00,551.09,551.38,550.65,550.91,3225.0,542.8716,543.1573,542.4382,542.6943,3225.0
2024-03-07 15:50:00,550.86,551.4,550.0,550.17,26448.0,542.645,543.177,541.7979,541.9653,26448.0
2024-03-08 09:30:00,550.0,553.08,549.93,551.89,4100.0,541.7979,544.8319,541.7289,543.6597,4100.0
2024-03-08 09:40:00,552.0,555.18,551.71,555.18,2542.0,543.768,546.9006,543.4824,546.9006,2542.0
2024-03-08 09:50:00,555.18,555.18,552.6,553.8,1470.0,546.9006,546.9006,544.3591,545.5412,1470.0
2024-03-08 10:00:00,553.68,553.68,552.61,553.21,2802.0,545.423,545.423,544.3689,544.96,2802.0
2024-03-08 10:10:00,552.83,554.21,551.35,551.96,17213.0,544.5857,545.9451,543.1277,543.7286,17213.0
2024-03-08 10:20:00,551.35,551.81,550.82,550.82,1598.0,543.1277,543.5809,542.6056,542.6056,1598.0
2024-03-08 10:30:00,550.54,550.69,550.06,550.06,1332.0,542.3298,542.4776,541.857,541.857,1332.0
2024-03-08 10:40:00,550.75,551.56,550.42,551.56,2800.0,542.5367,543.3346,542.2116,543.3346,2800.0
2024-03-08 10:50:00,551.56,553.56,551.34,553.0,5186.0,543.3346,545.3048,543.1179,544.7531,5186.0
2024-03-08 11:00:00,552.73,552.8,551.91,552.64,2733.0,544.4872,544.5561,543.6794,544.3985,2733.0
2024-03-08 11:10:00,552.56,553.09,551.36,552.47,5867.0,544.3197,544.8418,543.1376,544.231,5867.0
2024-03-08 11:20:00,553.17,553.9,553.17,553.48,1638.0,544.9206,545.6397,544.9206,545.226,1638.0
2024-03-08 11:30:00,553.46,553.46,552.63,552.63,1987.0,545.2063,545.2063,544.3886,544.3886,1987.0
2024-03-08 11:40:00,552.97,552.97,552.69,552.94,1423.0,544.7236,544.7236,544.4478,544.694,1423.0
2024-03-08 11:50:00,552.64,553.3,552.61,552.62,800.0,544.3985,545.0487,544.3689,544.3788,800.0
2024-03-08 12:00:00,552.73,553.09,552.68,552.88,1300.0,544.4872,544.8418,544.4379,544.6349,1300.0
2024-03-08 12:10:00,552.98,553.76,552.98,553.76,1700.0,544.7334,545.5018,544.7334,545.5018,1700.0
2024-03-08 12:20:00,553.51,553.98,553.3,553.98,2749.0,545.2555,545.7185,545.0487,545.7185,2749.0
2024-03-08 12:30:00,553.99,554.2,553.99,554.2,1147.0,545.7284,545.9352,545.7284,545.9352,1147.0
2024-03-08 12:40:00,554.03,554.04,553.95,553.96,549.0,545.7678,545.7776,545.689,545.6988,549.0
2024-03-08 12:50:00,553.75,553.75,552.47,552.91,2215.0,545.4919,545.4919,544.231,544.6645,2215.0
2024-03-08 13:00:00,552.92,553.94,552.91,553.94,518.0,544.6743,545.6791,544.6645,545.6791,518.0
2024-03-08 13:10:00,554.58,554.58,554.58,554.58,337.0,546.3096,546.3096,546.3096,546.3096,337.0
2024-03-08 13:20:00,553.56,553.91,552.88,552.9,2502.0,545.3048,545.6496,544.6349,544.6546,2502.0
2024-03-08 13:30:00,552.87,552.87,550.67,550.88,1849.0,544.6251,544.6251,542.4579,542.6647,1849.0
2024-03-08 13:40:00,550.4,550.41,549.49,549.74,1998.0,542.1919,542.2018,541.2955,541.5417,1998.0
2024-03-08 13:50:00,549.55,550.16,549.15,549.69,3500.0,541.3546,541.9555,540.9605,541.4925,3500.0
2024-03-08 14:00:00,550.45,551.06,550.43,551.06,1669.0,542.2412,542.8421,542.2215,542.8421,1669.0
2024-03-08 14:10:00,551.03,551.3,550.84,551.3,1100.0,542.8125,543.0785,542.6253,543.0785,1100.0
2024-03-08 14:20:00,551.38,551.88,550.92,550.97,4441.0,543.1573,543.6498,542.7041,542.7534,4441.0
2024-03-08 14:30:00,550.98,551.42,550.97,551.07,3563.0,542.7633,543.1967,542.7534,542.8519,3563.0
2024-03-08 14:40:00,551.07,552.43,551.07,552.23,1493.0,542.8519,544.1916,542.8519,543.9946,1493.0
2024-03-08 14:50:00,553.04,553.31,552.76,552.97,2010.0,544.7925,545.0585,544.5167,544.7236,2010.0
2024-03-08 15:00:00,553.2,553.43,552.79,553.01,1752.0,544.9501,545.1767,544.5463,544.763,1752.0
2024-03-08 15:10:00,552.69,553.08,552.55,552.55,907.0,544.4478,544.8319,544.3098,544.3098,907.0
2024-03-08 15:20:00,552.73,553.4,551.77,551.77,2871.0,544.4872,545.1472,543.5415,543.5415,2871.0
2024-03-08 15:30:00,552.14,552.8,551.99,551.99,2128.0,543.906,544.5561,543.7582,543.7582,2128.0
2024-03-08 15:40:00,552.23,553.16,552.17,552.67,4694.0,543.9946,544.9107,543.9355,544.428,4694.0
2024-03-08 15:50:00,553.0,553.01,550.89,551.5,20659.0,544.7531,544.763,542.6746,543.2755,20659.0
2024-03-11 09:30:00,550.52,555.75,550.52,553.03,6375.0,542.3101,547.4621,542.3101,544.7827,6375.0
2024-03-11 09:40:00,551.31,552.09,549.7,550.0,2900.0,543.0883,543.8567,541.5023,541.7979,2900.0
2024-03-11 09:50:00,549.48,550.32,548.74,549.64,1772.0,541.2856,542.1131,540.5567,541.4432,1772.0
2024-03-11 10:00:00,549.97,550.2,548.39,548.39,2820.0,541.7683,541.9949,540.2119,540.2119,2820.0
2024-03-11 10:10:00,548.86,552.51,548.86,552.51,6033.0,540.6749,544.2704,540.6749,544.2704,6033.0
2024-03-11 10:20:00,552.51,552.92,551.12,552.81,1435.0,544.2704,544.6743,542.9012,544.566,1435.0
2024-03-11 10:30:00,553.08,553.96,553.0,553.96,801.0,544.8319,545.6988,544.7531,545.6988,801.0
2024-03-11 10:40:00,554.08,554.08,552.38,552.87,935.0,545.817,545.817,544.1424,544.6251,935.0
2024-03-11 10:50:00,553.0,553.51,552.25,553.24,2564.0,544.7531,545.2555,544.0143,544.9895,2564.0
2024-03-11 11:00:00,553.75,554.24,552.9,553.65,1126.0,545.4919,545.9746,544.6546,545.3934,1126.0
2024-03-11 11:10:00,553.82,554.11,553.03,554.11,1035.0,545.5609,545.8466,544.7827,545.8466,1035.0
2024-03-11 11:20:00,553.64,554.25,553.26,553.81,1528.0,545.3836,545.9845,545.0093,545.551,1528.0
2024-03-11 11:30:00,553.5,554.28,553.29,553.78,1492.0,545.2457,546.014,545.0388,545.5215,1492.0
2024-03-11 11:40:00,553.78,554.91,553.78,554.9,400.0,545.5215,546.6346,545.5215,546.6248,400.0
2024-03-11 11:50:00,555.6,556.27,555.6,556.27,1157.0,547.3144,547.9744,547.3144,547.9744,1157.0
2024-03-11 12:00:00,556.71,557.77,556.68,557.77,2009.0,548.4078,549.452,548.3782,549.452,2009.0
2024-03-11 12:10:00,557.55,558.5,557.55,558.49,2193.0,549.2353,550.1711,549.2353,550.1613,2193.0
2024-03-11 12:20:00,558.52,560.17,556.95,560.17,10109.0,550.1908,551.8162,548.6442,551.8162,10109.0
2024-03-11 12:30:00,560.17,561.71,560.17,561.1,2355.0,551.8162,553.3332,551.8162,552.7323,2355.0
2024-03-11 12:40:00,561.62,561.99,561.31,561.93,2327.0,553.2446,553.6091,552.9392,553.55,2327.0
2024-03-11 12:50:00,561.87,562.58,561.87,562.33,820.0,553.4908,554.1903,553.4908,553.944,820.0
2024-03-11 13:00:00,562.55,562.55,560.99,560.99,800.0,554.1607,554.1607,552.624,552.624,800.0
2024-03-11 13:10:00,561.59,562.01,561.17,561.9,2973.0,553.215,553.6288,552.8013,553.5204,2973.0
2024-03-11 13:20:00,561.94,563.51,561.88,562.76,2179.0,553.5598,555.1064,553.5007,554.3676,2179.0
2024-03-11 13:30:00,562.87,563.69,562.86,563.09,900.0,554.4759,555.2837,554.4661,554.6927,900.0
2024-03-11 13:40:00,563.37,563.52,562.06,562.29,2313.0,554.9685,555.1162,553.678,553.9046,2313.0
2024-03-11 13:50:00,562.52,563.07,562.52,563.04,1255.0,554.1312,554.673,554.1312,554.6434,1255.0
2024-03-11 14:00:00,562.96,563.79,562.85,563.79,1108.0,554.5646,555.3822,554.4562,555.3822,1108.0
2024-03-11 14:10:00,563.37,563.67,562.86,563.05,2300.0,554.9685,555.264,554.4661,554.6533,2300.0
2024-03-11 14:20:00,563.25,563.51,562.95,563.45,2300.0,554.8503,555.1064,554.5547,555.0473,2300.0
2024-03-11 14:30:00,563.41,564.51,563.07,563.84,5246.0,555.0079,556.0915,554.673,555.4315,5246.0
2024-03-11 14:40:00,564.07,564.79,563.85,564.3,1925.0,555.658,556.3673,555.4413,555.8846,1925.0
2024-03-11 14:50:00,564.48,564.68,563.48,563.83,1925.0,556.0619,556.2589,555.0768,555.4216,1925.0
2024-03-11 15:00:00,563.23,563.78,563.14,563.39,1200.0,554.8306,555.3724,554.7419,554.9882,1200.0
2024-03-11 15:10:00,563.19,563.33,562.2,562.2,2308.0,554.7912,554.9291,553.8159,553.8159,2308.0
2024-03-11 15:20:00,562.31,562.81,562.12,562.17,2426.0,553.9243,554.4168,553.7371,553.7864,2426.0
2024-03-11 15:30:00,562.18,562.49,561.78,562.4,1419.0,553.7962,554.1016,553.4022,554.0129,1419.0
2024-03-11 15:40:00,562.76,563.37,562.43,562.88,7529.0,554.3676,554.9685,554.0425,554.4858,7529.0
2024-03-11 15:50:00,563.0,564.72,562.92,563.99,22673.0,554.604,556.2983,554.5252,555.5792,22673.0
2024-03-12 09:30:00,567.6,569.99,566.0,568.7,7692.0,559.1354,561.4898,557.5593,560.219,7692.0
2024-03-12 09:40:00,568.29,571.28,568.29,570.23,5280.0,559.8151,562.7605,559.8151,561.7262,5280.0
2024-03-12 09:50:00,570.29,572.66,570.29,572.55,2900.0,561.7853,564.1199,561.7853,564.0116,2900.0
2024-03-12 10:00:00,573.99,576.69,573.99,576.66,7982.0,565.4301,568.0898,565.4301,568.0603,7982.0
2024-03-12 10:10:00,576.21,577.87,576.21,577.13,5608.0,567.617,569.2522,567.617,568.5233,5608.0
2024-03-12 10:20:00,577.76,578.3,577.16,578.3,6621.0,569.1439,569.6758,568.5528,569.6758,6621.0
2024-03-12 10:30:00,578.48,578.65,577.56,577.84,8131.0,569.8531,570.0206,568.9469,569.2227,8131.0
2024-03-12 10:40:00,577.76,577.76,573.03,573.04,5752.0,569.1439,569.1439,564.4844,564.4943,5752.0
2024-03-12 10:50:00,573.04,573.22,571.12,571.92,3392.0,564.4943,564.6716,562.6029,563.391,3392.0
2024-03-12 11:00:00,571.6,571.96,571.04,571.96,2600.0,563.0757,563.4304,562.5241,563.4304,2600.0
2024-03-12 11:10:00,571.5,571.89,569.73,569.73,2828.0,562.9772,563.3614,561.2336,561.2336,2828.0
2024-03-12 11:20:00,569.55,570.15,569.36,569.75,1928.0,561.0563,561.6474,560.8692,561.2533,1928.0
2024-03-12 11:30:00,569.77,570.73,568.76,570.2,3534.0,561.273,562.2187,560.2781,561.6966,3534.0
2024-03-12 11:40:00,570.0,570.5,569.16,570.08,4959.0,561.4996,561.9922,560.6721,561.5784,4959.0
2024-03-12 11:50:00,569.28,570.1,569.26,569.63,1656.0,560.7903,561.5981,560.7706,561.1351,1656.0
2024-03-12 12:00:00,569.25,569.9,567.73,567.74,2038.0,560.7608,561.4011,559.2635,559.2733,2038.0
2024-03-12 12:10:00,566.88,566.88,564.34,564.34,1546.0,558.4261,558.4261,555.924,555.924,1546.0
2024-03-12 12:20:00,564.31,564.58,562.79,562.79,1300.0,555.8945,556.1604,554.3971,554.3971,1300.0
2024-03-12 12:30:00,562.63,564.77,562.63,563.81,1763.0,554.2395,556.3476,554.2395,555.4019,1763.0
2024-03-12 12:40:00,562.56,562.56,562.32,562.35,500.0,554.1706,554.1706,553.9341,553.9637,500.0
2024-03-12 12:50:00,562.13,562.36,562.13,562.19,300.0,553.747,553.9735,553.747,553.8061,300.0
2024-03-12 13:00:00,561.59,561.69,561.39,561.68,1010.0,553.215,553.3135,553.018,553.3037,1010.0
2024-03-12 13:10:00,561.56,562.18,561.56,562.15,1500.0,553.1855,553.7962,553.1855,553.7667,1500.0
2024-03-12 13:20:00,561.89,562.86,561.89,562.46,2100.0,553.5106,554.4661,553.5106,554.0721,2100.0
2024-03-12 13:30:00,563.08,564.14,562.67,564.14,2351.0,554.6828,555.727,554.2789,555.727,2351.0
2024-03-12 13:40:00,564.19,566.27,564.19,566.23,1201.0,555.7763,557.8252,555.7763,557.7858,1201.0
2024-03-12 13:50:00,566.3,566.71,565.14,565.34,3674.0,557.8548,558.2587,556.7121,556.9091,3674.0
2024-03-12 14:00:00,565.09,566.01,565.08,565.34,2347.0,556.6628,557.5691,556.653,556.9091,2347.0
2024-03-12 14:10:00,564.91,564.98,564.36,564.41,400.0,556.4855,556.5545,555.9437,555.993,400.0
2024-03-12 14:20:00,565.07,565.23,565.07,565.23,201.0,556.6431,556.8007,556.6431,556.8007,201.0
2024-03-12 14:30:00,565.75,566.15,565.54,565.78,1711.0,557.313,557.707,557.1061,557.3425,1711.0
2024-03-12 14:40:00,566.32,566.32,564.89,565.89,1700.0,557.8745,557.8745,556.4658,557.4509,1700.0
2024-03-12 14:50:00,566.33,566.58,566.33,566.55,700.0,557.8843,558.1306,557.8843,558.1011,700.0
2024-03-12 15:00:00,566.55,566.8,566.29,566.8,1547.0,558.1011,558.3473,557.8449,558.3473,1547.0
2024-03-12 15:10:00,566.93,566.94,566.41,566.47,1400.0,558.4754,558.4852,557.9631,558.0223,1400.0
2024-03-12 15:20:00,566.87,567.59,566.87,567.59,2036.0,558.4163,559.1255,558.4163,559.1255,2036.0
2024-03-12 15:30:00,567.37,567.58,566.77,567.1,4698.0,558.9088,559.1157,558.3178,558.6429,4698.0
2024-03-12 15:40:00,567.21,567.21,566.18,566.25,7345.0,558.7512,558.7512,557.7366,557.8055,7345.0
2024-03-12 15:50:00,566.25,567.01,565.6,565.75,15234.0,557.8055,558.5542,557.1652,557.313,15234.0
2024-03-13 09:30:00,566.98,566.98,563.99,565.72,3115.0,558.5246,558.5246,555.5792,557.2834,3115.0
2024-03-13 09:40:00,565.52,565.52,562.05,562.05,8074.0,557.0864,557.0864,553.6682,553.6682,8074.0
2024-03-13 09:50:00,561.78,563.21,561.78,563.14,414.0,553.4022,554.8109,553.4022,554.7419,414.0
2024-03-13 10:00:00,563.77,563.77,563.01,563.48,1850.0,555.3625,555.3625,554.6138,555.0768,1850.0
2024-03-13 10:10:00,562.76,563.6,561.91,563.15,1556.0,554.3676,555.1951,553.5303,554.7518,1556.0
2024-03-13 10:20:00,562.79,563.2,562.79,563.2,200.0,554.3971,554.801,554.3971,554.801,200.0
2024-03-13 10:30:00,562.5,562.5,561.81,561.81,402.0,554.1115,554.1115,553.4317,553.4317,402.0
2024-03-13 10:40:00,561.66,562.39,561.6,562.39,300.0,553.284,554.0031,553.2249,554.0031,300.0
2024-03-13 10:50:00,563.8,564.48,563.8,563.9,391.0,555.3921,556.0619,555.3921,555.4906,391.0
2024-03-13 11:00:00,564.87,564.87,561.97,561.98,1562.0,556.4461,556.4461,553.5894,553.5992,1562.0
2024-03-13 11:10:00,562.52,562.9,561.97,561.98,837.0,554.1312,554.5055,553.5894,553.5992,837.0
2024-03-13 11:20:00,561.84,561.84,559.85,559.92,900.0,553.4613,553.4613,551.501,551.5699,900.0
2024-03-13 11:30:00,559.06,559.25,557.31,557.31,817.0,550.7228,550.9099,548.9989,548.9989,817.0
2024-03-13 11:40:00,557.39,559.53,557.17,559.53,1848.0,549.0777,551.1857,548.8609,551.1857,1848.0
2024-03-13 11:50:00,559.66,559.68,558.17,558.43,900.0,551.3138,551.3335,549.846,550.1022,900.0
2024-03-13 12:00:00,559.13,559.13,557.65,558.29,1078.0,550.7917,550.7917,549.3338,549.9642,1078.0
2024-03-13 12:10:00,557.99,559.82,557.79,559.7,2345.0,549.6687,551.4714,549.4717,551.3532,2345.0
2024-03-13 12:20:00,559.51,559.82,558.67,558.96,3792.0,551.166,551.4714,550.3386,550.6242,3792.0
2024-03-13 12:30:00,558.84,559.94,558.84,559.75,700.0,550.506,551.5896,550.506,551.4025,700.0
2024-03-13 12:40:00,559.86,560.43,559.86,560.05,1364.0,551.5108,552.0723,551.5108,551.698,1364.0
2024-03-13 12:50:00,560.15,560.15,559.82,559.89,1150.0,551.7965,551.7965,551.4714,551.5404,1150.0
2024-03-13 13:00:00,560.58,561.68,560.41,561.68,1300.0,552.2201,553.3037,552.0526,553.3037,1300.0
2024-03-13 13:10:00,561.36,561.63,561.09,561.5,904.0,552.9885,553.2544,552.7225,553.1264,904.0
2024-03-13 13:20:00,561.87,561.98,561.87,561.98,300.0,553.4908,553.5992,553.4908,553.5992,300.0
2024-03-13 13:30:00,562.55,562.55,561.88,562.09,2700.0,554.1607,554.1607,553.5007,553.7076,2700.0
2024-03-13 13:40:00,561.81,561.97,561.74,561.75,400.0,553.4317,553.5894,553.3628,553.3726,400.0
2024-03-13 13:50:00,562.11,562.62,562.11,562.36,1334.0,553.7273,554.2297,553.7273,553.9735,1334.0
2024-03-13 14:00:00,562.39,562.39,561.5,561.79,644.0,554.0031,554.0031,553.1264,553.412,644.0
2024-03-13 14:10:00,561.84,561.84,561.6,561.6,328.0,553.4613,553.4613,553.2249,553.2249,328.0
2024-03-13 14:20:00,561.47,561.62,561.46,561.62,230.0,553.0968,553.2446,553.087,553.2446,230.0
2024-03-13 14:30:00,561.52,561.52,560.47,560.49,1226.0,553.1461,553.1461,552.1117,552.1314,1226.0
2024-03-13 14:40:00,559.82,559.82,559.2,559.21,452.0,551.4714,551.4714,550.8607,550.8705,452.0
2024-03-13 14:50:00,559.01,559.33,558.68,558.68,625.0,550.6735,550.9887,550.3484,550.3484,625.0
2024-03-13 15:00:00,558.37,558.37,557.98,557.98,400.0,550.043,550.043,549.6589,549.6589,400.0
2024-03-13 15:10:00,558.02,558.34,557.7,558.28,1720.0,549.6983,550.0135,549.383,549.9544,1720.0
2024-03-13 15:20:00,558.3,558.86,556.73,557.27,2121.0,549.9741,550.5257,548.4275,548.9594,2121.0
2024-03-13 15:30:00,557.86,558.84,557.5,558.84,3683.0,549.5407,550.506,549.186,550.506,3683.0
2024-03-13 15:40:00,558.84,559.58,558.07,559.36,8101.0,550.506,551.235,549.7475,551.0183,8101.0
2024-03-13 15:50:00,559.08,559.08,556.87,557.76,21699.0,550.7425,550.7425,548.5654,549.4421,21699.0
2024-03-14 09:30:00,559.0,559.23,556.55,556.56,3606.0,550.6637,550.8902,548.2502,548.26,3606.0
2024-03-14 09:40:00,556.72,558.63,556.67,556.67,1659.0,548.4177,550.2992,548.3684,548.3684,1659.0
2024-03-14 09:50:00,555.49,555.98,553.17,553.17,1700.0,547.206,547.6887,544.9206,544.9206,1700.0
2024-03-14 10:00:00,553.0,554.04,553.0,553.22,635.0,544.7531,545.7776,544.7531,544.9698,635.0
2024-03-14 10:10:00,552.11,553.82,552.1,553.47,922.0,543.8764,545.5609,543.8665,545.2161,922.0
2024-03-14 10:20:00,553.39,554.14,553.31,553.71,698.0,545.1373,545.8761,545.0585,545.4525,698.0
2024-03-14 10:30:00,554.32,554.99,553.22,554.34,1938.0,546.0534,546.7135,544.9698,546.0731,1938.0
2024-03-14 10:40:00,554.96,554.98,553.52,553.54,1546.0,546.6839,546.7036,545.2654,545.2851,1546.0
2024-03-14 10:50:00,553.71,553.71,552.51,553.23,891.0,545.4525,545.4525,544.2704,544.9797,891.0
2024-03-14 11:00:00,553.98,554.09,553.24,554.09,428.0,545.7185,545.8269,544.9895,545.8269,428.0
2024-03-14 11:10:00,553.44,553.81,553.33,553.81,409.0,545.1866,545.551,545.0782,545.551,409.0
2024-03-14 11:20:00,553.09,553.46,551.55,551.56,1317.0,544.8418,545.2063,543.3248,543.3346,1317.0
2024-03-14 11:30:00,552.17,552.55,551.41,552.54,1197.0,543.9355,544.3098,543.1868,544.3,1197.0
2024-03-14 11:40:00,552.46,552.65,551.37,551.38,425.0,544.2212,544.4083,543.1474,543.1573,425.0
2024-03-14 11:50:00,551.9,552.02,551.0,551.67,1184.0,543.6695,543.7877,542.783,543.443,1184.0
2024-03-14 12:00:00,551.23,551.23,551.23,551.23,200.0,543.0095,543.0095,543.0095,543.0095,200.0
2024-03-14 12:10:00,552.12,552.25,551.47,551.47,1298.0,543.8863,544.0143,543.2459,543.2459,1298.0
2024-03-14 12:20:00,553.0,553.54,553.0,553.28,1236.0,544.7531,545.2851,544.7531,545.029,1236.0
2024-03-14 12:30:00,552.44,553.05,552.24,552.24,400.0,544.2015,544.8024,544.0045,544.0045,400.0
2024-03-14 12:40:00,551.63,552.13,551.43,551.43,1909.0,543.4036,543.8961,543.2065,543.2065,1909.0
2024-03-14 12:50:00,551.0,551.07,549.71,550.02,1024.0,542.783,542.8519,541.5122,541.8176,1024.0
2024-03-14 13:00:00,549.99,549.99,548.86,548.86,320.0,541.788,541.788,540.6749,540.6749,320.0
2024-03-14 13:10:00,549.27,549.54,548.52,548.52,2047.0,541.0788,541.3447,540.3399,540.3399,2047.0
2024-03-14 13:20:00,547.99,548.34,547.5,547.98,785.0,539.8178,540.1626,539.3351,539.808,785.0
2024-03-14 13:30:00,547.57,548.19,546.85,547.63,800.0,539.4041,540.0149,538.6948,539.4632,800.0
2024-03-14 13:40:00,547.36,547.95,547.36,547.95,710.0,539.1972,539.7784,539.1972,539.7784,710.0
2024-03-14 13:50:00,549.33,549.67,549.33,549.67,200.0,541.1379,541.4728,541.1379,541.4728,200.0
2024-03-14 14:00:00,550.11,550.41,550.11,550.21,580.0,541.9062,542.2018,541.9062,542.0047,580.0
2024-03-14 14:10:00,550.21,550.21,550.21,550.21,0.0,542.0047,542.0047,542.0047,542.0047,0.0
2024-03-14 14:20:00,551.09,551.24,550.69,550.74,1095.0,542.8716,543.0194,542.4776,542.5268,1095.0
2024-03-14 14:30:00,550.74,550.74,550.35,550.74,625.0,542.5268,542.5268,542.1426,542.5268,625.0
2024-03-14 14:40:00,550.36,550.94,550.35,550.94,905.0,542.1525,542.7238,542.1426,542.7238,905.0
2024-03-14 14:50:00,550.4,550.4,548.87,548.99,6858.0,542.1919,542.1919,540.6847,540.8029,6858.0
2024-03-14 15:00:00,548.2,548.9,548.2,548.75,1914.0,540.0247,540.7143,540.0247,540.5665,1914.0
2024-03-14 15:10:00,548.86,549.36,548.86,549.36,606.0,540.6749,541.1674,540.6749,541.1674,606.0
2024-03-14 15:20:00,549.38,550.67,549.38,550.11,2230.0,541.1871,542.4579,541.1871,541.9062,2230.0
2024-03-14 15:30:00,550.19,550.33,549.65,550.32,2842.0,541.985,542.1229,541.4531,542.1131,2842.0
2024-03-14 15:40:00,550.33,551.84,550.33,551.5,3890.0,542.1229,543.6104,542.1229,543.2755,3890.0
2024-03-14 15:50:00,551.58,553.53,551.26,553.29,12582.0,543.3543,545.2752,543.0391,545.0388,12582.0
2024-03-15 09:30:00,549.56,552.12,549.56,551.61,52719.0,541.3644,543.8863,541.3644,543.3839,52719.0
2024-03-15 09:40:00,550.64,550.64,550.64,550.64,100.0,542.4283,542.4283,542.4283,542.4283,100.0
2024-03-15 09:50:00,548.59,549.64,548.58,548.89,400.0,540.4089,541.4432,540.399,540.7044,400.0
2024-03-15 10:00:00,549.19,549.2,547.1,548.94,1020.0,540.9999,541.0098,538.9411,540.7537,1020.0
2024-03-15 10:10:00,548.89,550.37,548.89,549.64,779.0,540.7044,542.1623,540.7044,541.4432,779.0
2024-03-15 10:20:00,549.24,550.14,548.52,549.08,1269.0,541.0492,541.9358,540.3399,540.8916,1269.0
2024-03-15 10:30:00,549.13,549.13,548.07,548.76,500.0,540.9408,540.9408,539.8966,540.5764,500.0
2024-03-15 10:40:00,548.39,548.4,547.95,548.36,300.0,540.2119,540.2217,539.7784,540.1823,300.0
2024-03-15 10:50:00,551.0,551.55,549.86,550.64,2093.0,542.783,543.3248,541.66,542.4283,2093.0
2024-03-15 11:00:00,550.3,550.3,549.54,549.79,1693.0,542.0934,542.0934,541.3447,541.591,1693.0
2024-03-15 11:10:00,549.54,550.03,549.53,549.8,3732.0,541.3447,541.8274,541.3349,541.6008,3732.0
2024-03-15 11:20:00,550.03,550.45,549.59,550.0,900.0,541.8274,542.2412,541.394,541.7979,900.0
2024-03-15 11:30:00,549.54,549.98,549.47,549.98,602.0,541.3447,541.7782,541.2758,541.7782,602.0
2024-03-15 11:40:00,548.77,549.11,548.77,549.11,245.0,540.5862,540.9211,540.5862,540.9211,245.0
2024-03-15 11:50:00,549.6,549.84,548.88,549.84,1000.0,541.4038,541.6403,540.6946,541.6403,1000.0
2024-03-15 12:00:00,549.85,550.0,549.51,549.76,3300.0,541.6501,541.7979,541.3152,541.5614,3300.0
2024-03-15 12:10:00,550.0,550.11,549.46,549.71,2947.0,541.7979,541.9062,541.2659,541.5122,2947.0
2024-03-15 12:20:00,550.0,550.0,549.7,549.71,200.0,541.7979,541.7979,541.5023,541.5122,200.0
2024-03-15 12:30:00,549.49,550.04,549.49,550.04,481.0,541.2955,541.8373,541.2955,541.8373,481.0
2024-03-15 12:40:00,548.71,549.05,548.26,548.91,1281.0,540.5271,540.862,540.0838,540.7241,1281.0
2024-03-15 12:50:00,549.04,549.04,549.04,549.04,240.0,540.8522,540.8522,540.8522,540.8522,240.0
2024-03-15 13:00:00,548.54,549.41,548.54,549.41,300.0,540.3596,541.2167,540.3596,541.2167,300.0
2024-03-15 13:10:00,549.45,550.03,549.44,550.02,613.0,541.2561,541.8274,541.2462,541.8176,613.0
2024-03-15 13:20:00,550.0,550.05,549.58,549.6,1626.0,541.7979,541.8471,541.3841,541.4038,1626.0
2024-03-15 13:30:00,549.89,549.89,549.13,549.47,400.0,541.6895,541.6895,540.9408,541.2758,400.0
2024-03-15 13:40:00,549.87,549.88,549.0,549.0,416.0,541.6698,541.6797,540.8128,540.8128,416.0
2024-03-15 13:50:00,549.12,549.12,548.92,549.09,302.0,540.931,540.931,540.734,540.9014,302.0
2024-03-15 14:00:00,549.1,549.48,548.63,548.63,807.0,540.9113,541.2856,540.4483,540.4483,807.0
2024-03-15 14:10:00,548.57,548.57,547.67,547.67,400.0,540.3892,540.3892,539.5026,539.5026,400.0
2024-03-15 14:20:00,548.36,548.37,547.42,547.42,455.0,540.1823,540.1922,539.2563,539.2563,455.0
2024-03-15 14:30:00,547.95,548.75,547.93,548.59,1026.0,539.7784,540.5665,539.7587,540.4089,1026.0
2024-03-15 14:40:00,548.58,548.86,547.18,547.19,1207.0,540.399,540.6749,539.0199,539.0298,1207.0
2024-03-15 14:50:00,548.0,548.07,547.61,547.61,600.0,539.8277,539.8966,539.4435,539.4435,600.0
2024-03-15 15:00:00,547.31,548.36,547.3,548.11,962.0,539.148,540.1823,539.1381,539.9361,962.0
2024-03-15 15:10:00,547.57,547.8,546.67,546.84,1801.0,539.4041,539.6307,538.5175,538.685,1801.0
2024-03-15 15:20:00,547.01,547.13,546.06,546.59,2670.0,538.8525,538.9707,537.9166,538.4387,2670.0
2024-03-15 15:30:00,546.69,546.69,546.0,546.02,1276.0,538.5372,538.5372,537.8575,537.8772,1276.0
2024-03-15 15:40:00,546.12,547.34,545.97,547.34,5513.0,537.9757,539.1775,537.828,539.1775,5513.0
2024-03-15 15:50:00,546.88,547.07,544.08,545.14,31567.0,538.7244,538.9116,535.9662,537.0103,31567.0
2024-03-18 09:30:00,547.25,548.54,545.54,547.98,9033.0,539.0889,540.3596,537.4044,539.808,9033.0
2024-03-18 09:40:00,547.98,548.1,546.24,547.25,3170.0,539.808,539.9262,538.0939,539.0889,3170.0
2024-03-18 09:50:00,547.51,548.59,546.94,548.57,20179.0,539.345,540.4089,538.7835,540.3892,20179.0
2024-03-18 10:00:00,548.32,550.38,548.22,549.89,17336.0,540.1429,542.1722,540.0444,541.6895,17336.0
2024-03-18 10:10:00,550.36,551.96,550.36,551.93,723.0,542.1525,543.7286,542.1525,543.6991,723.0
2024-03-18 10:20:00,552.33,552.39,551.62,551.75,1935.0,544.0931,544.1522,543.3937,543.5218,1935.0
2024-03-18 10:30:00,551.72,552.26,551.58,551.74,774.0,543.4922,544.0242,543.3543,543.5119,774.0
2024-03-18 10:40:00,551.89,551.9,550.09,551.76,1938.0,543.6597,543.6695,541.8865,543.5316,1938.0
2024-03-18 10:50:00,551.78,552.43,551.78,552.43,206.0,543.5513,544.1916,543.5513,544.1916,206.0
2024-03-18 11:00:00,552.58,552.58,552.36,552.44,400.0,544.3394,544.3394,544.1227,544.2015,400.0
2024-03-18 11:10:00,552.08,552.81,551.95,552.65,1792.0,543.8468,544.566,543.7188,544.4083,1792.0
2024-03-18 11:20:00,552.63,553.88,552.63,553.88,960.0,544.3886,545.62,544.3886,545.62,960.0
2024-03-18 11:30:00,553.33,553.33,552.79,552.79,200.0,545.0782,545.0782,544.5463,544.5463,200.0
2024-03-18 11:40:00,553.04,553.54,553.0,553.0,1269.0,544.7925,545.2851,544.7531,544.7531,1269.0
2024-03-18 11:50:00,553.21,553.21,552.71,552.71,262.0,544.96,544.96,544.4675,544.4675,262.0
2024-03-18 12:00:00,552.15,553.01,551.79,551.79,1087.0,543.9158,544.763,543.5612,543.5612,1087.0
2024-03-18 12:10:00,551.79,551.79,551.79,551.79,0.0,543.5612,543.5612,543.5612,543.5612,0.0
2024-03-18 12:20:00,552.0,552.25,551.65,552.25,1488.0,543.768,544.0143,543.4233,544.0143,1488.0
2024-03-18 12:30:00,552.47,552.47,552.23,552.23,300.0,544.231,544.231,543.9946,543.9946,300.0
2024-03-18 12:40:00,551.89,552.77,551.89,552.2,1101.0,543.6597,544.5266,543.6597,543.9651,1101.0
2024-03-18 12:50:00,552.14,552.29,551.59,552.29,400.0,543.906,544.0537,543.3642,544.0537,400.0
2024-03-18 13:00:00,552.06,552.35,552.0,552.06,876.0,543.8271,544.1128,543.768,543.8271,876.0
2024-03-18 13:10:00,552.07,552.63,552.07,552.63,800.0,543.837,544.3886,543.837,544.3886,800.0
2024-03-18 13:20:00,552.6,552.6,551.78,552.54,2813.0,544.3591,544.3591,543.5513,544.3,2813.0
2024-03-18 13:30:00,552.56,553.36,552.56,553.31,5247.0,544.3197,545.1078,544.3197,545.0585,5247.0
2024-03-18 13:40:00,553.31,554.31,552.79,554.02,5163.0,545.0585,546.0436,544.5463,545.7579,5163.0
2024-03-18 13:50:00,553.78,554.28,553.39,554.09,4841.0,545.5215,546.014,545.1373,545.8269,4841.0
2024-03-18 14:00:00,554.09,555.09,553.79,555.09,4324.0,545.8269,546.812,545.5313,546.812,4324.0
2024-03-18 14:10:00,555.08,555.19,554.49,554.88,2609.0,546.8021,546.9105,546.2209,546.6051,2609.0
2024-03-18 14:20:00,554.85,554.95,553.83,554.95,2376.0,546.5755,546.674,545.5708,546.674,2376.0
2024-03-18 14:30:00,554.46,554.83,554.22,554.62,2100.0,546.1914,546.5558,545.9549,546.349,2100.0
2024-03-18 14:40:00,554.95,554.95,553.7,553.78,3114.0,546.674,546.674,545.4427,545.5215,3114.0
2024-03-18 14:50:00,554.15,554.77,554.15,554.73,1761.0,545.886,546.4967,545.886,546.4573,1761.0
2024-03-18 15:00:00,554.19,554.64,553.83,553.84,1965.0,545.9254,546.3687,545.5708,545.5806,1965.0
2024-03-18 15:10:00,553.33,553.33,552.2,552.82,2300.0,545.0782,545.0782,543.9651,544.5758,2300.0
2024-03-18 15:20:00,553.13,553.13,552.09,552.13,1908.0,544.8812,544.8812,543.8567,543.8961,1908.0
2024-03-18 15:30:00,552.12,552.16,551.04,551.11,2450.0,543.8863,543.9257,542.8224,542.8913,2450.0
2024-03-18 15:40:00,551.15,551.77,551.1,551.1,1695.0,542.9307,543.5415,542.8815,542.8815,1695.0
2024-03-18 15:50:00,551.13,551.17,549.91,550.4,11867.0,542.911,542.9504,541.7092,542.1919,11867.0
2024-03-19 09:30:00,551.0,551.0,548.82,550.63,2635.0,542.783,542.783,540.6355,542.4185,2635.0
2024-03-19 09:40:00,552.72,552.74,550.66,552.74,650.0,544.4773,544.497,542.448,544.497,650.0
2024-03-19 09:50:00,553.04,553.34,553.01,553.34,400.0,544.7925,545.0881,544.763,545.0881,400.0
2024-03-19 10:00:00,554.01,554.57,552.63,552.89,2309.0,545.7481,546.2997,544.3886,544.6448,2309.0
2024-03-19 10:10:00,553.07,553.07,553.07,553.07,200.0,544.8221,544.8221,544.8221,544.8221,200.0
2024-03-19 10:20:00,553.06,553.06,552.45,552.5,1700.0,544.8122,544.8122,544.2113,544.2606,1700.0
2024-03-19 10:30:00,552.13,552.92,552.12,552.79,1100.0,543.8961,544.6743,543.8863,544.5463,1100.0
2024-03-19 10:40:00,552.87,554.36,552.82,553.17,3008.0,544.6251,546.0928,544.5758,544.9206,3008.0
2024-03-19 10:50:00,553.56,554.67,552.92,554.67,986.0,545.3048,546.3982,544.6743,546.3982,986.0
2024-03-19 11:00:00,554.67,554.67,554.67,554.67,0.0,546.3982,546.3982,546.3982,546.3982,0.0
2024-03-19 11:10:00,553.99,554.44,553.84,554.18,1175.0,545.7284,546.1717,545.5806,545.9155,1175.0
2024-03-19 11:20:00,554.22,554.44,554.22,554.44,205.0,545.9549,546.1717,545.9549,546.1717,205.0
2024-03-19 11:30:00,554.67,555.19,554.67,555.17,2413.0,546.3982,546.9105,546.3982,546.8908,2413.0
2024-03-19 11:40:00,555.37,555.37,555.03,555.03,500.0,547.0878,547.0878,546.7529,546.7529,500.0
2024-03-19 11:50:00,555.03,555.03,555.03,555.03,0.0,546.7529,546.7529,546.7529,546.7529,0.0
2024-03-19 12:00:00,554.95,555.37,554.81,555.25,2501.0,546.674,547.0878,546.5361,546.9696,2501.0
2024-03-19 12:10:00,555.24,555.61,555.24,555.61,200.0,546.9597,547.3242,546.9597,547.3242,200.0
2024-03-19 12:20:00,555.71,556.16,555.7,555.87,2119.0,547.4227,547.866,547.4129,547.5803,2119.0
2024-03-19 12:30:00,556.17,558.08,555.96,558.08,2503.0,547.8759,549.7574,547.669,549.7574,2503.0
2024-03-19 12:40:00,558.51,560.53,557.74,560.23,12032.0,550.181,552.1708,549.4224,551.8753,12032.0
2024-03-19 12:50:00,559.84,560.12,558.71,559.7,3400.0,551.4911,551.7669,550.378,551.3532,3400.0
2024-03-19 13:00:00,559.88,560.34,559.88,560.07,1805.0,551.5305,551.9837,551.5305,551.7177,1805.0
2024-03-19 13:10:00,560.03,562.23,560.03,562.17,4202.0,551.6783,553.8455,551.6783,553.7864,4202.0
2024-03-19 13:20:00,562.15,562.29,560.8,561.33,2500.0,553.7667,553.9046,552.4368,552.9589,2500.0
2024-03-19 13:30:00,561.84,562.12,560.63,560.63,1594.0,553.4613,553.7371,552.2693,552.2693,1594.0
2024-03-19 13:40:00,560.6,560.6,559.81,559.81,1800.0,552.2398,552.2398,551.4616,551.4616,1800.0
2024-03-19 13:50:00,560.09,560.73,560.09,560.63,500.0,551.7374,552.3679,551.7374,552.2693,500.0
2024-03-19 14:00:00,560.31,561.04,560.09,561.04,1424.0,551.9541,552.6732,551.7374,552.6732,1424.0
2024-03-19 14:10:00,560.83,560.97,560.25,560.47,1450.0,552.4664,552.6043,551.895,552.1117,1450.0
2024-03-19 14:20:00,560.59,561.04,560.59,560.81,840.0,552.2299,552.6732,552.2299,552.4467,840.0
2024-03-19 14:30:00,560.98,561.43,560.98,561.21,583.0,552.6141,553.0574,552.6141,552.8407,583.0
2024-03-19 14:40:00,561.4,561.89,561.1,561.89,2590.0,553.0279,553.5106,552.7323,553.5106,2590.0
2024-03-19 14:50:00,562.28,562.94,561.83,562.39,2088.0,553.8947,554.5449,553.4514,554.0031,2088.0
2024-03-19 15:00:00,562.75,562.86,562.39,562.73,1587.0,554.3577,554.4661,554.0031,554.338,1587.0
2024-03-19 15:10:00,562.96,563.19,562.51,563.19,2132.0,554.5646,554.7912,554.1213,554.7912,2132.0
2024-03-19 15:20:00,563.34,563.64,563.19,563.64,2794.0,554.9389,555.2345,554.7912,555.2345,2794.0
2024-03-19 15:30:00,563.62,563.79,563.11,563.33,4379.0,555.2148,555.3822,554.7124,554.9291,4379.0
2024-03-19 15:40:00,563.42,564.48,562.65,564.23,4663.0,555.0177,556.0619,554.2592,555.8157,4663.0
2024-03-19 15:50:00,564.0,564.8,563.67,564.59,13517.0,555.5891,556.3772,555.264,556.1703,13517.0
2024-03-20 09:30:00,565.05,565.44,562.11,562.82,4567.0,556.6234,557.0076,553.7273,554.4267,4567.0
2024-03-20 09:40:00,563.44,563.44,562.42,562.63,633.0,555.0374,555.0374,554.0326,554.2395,633.0
2024-03-20 09:50:00,562.0,562.39,561.7,562.06,938.0,553.6189,554.0031,553.3234,553.678,938.0
2024-03-20 10:00:00,561.78,561.79,561.09,561.09,600.0,553.4022,553.412,552.7225,552.7225,600.0
2024-03-20 10:10:00,558.66,562.22,558.66,560.33,22987.0,550.3287,553.8356,550.3287,551.9738,22987.0
2024-03-20 10:20:00,559.9,560.47,559.9,560.47,412.0,551.5502,552.1117,551.5502,552.1117,412.0
2024-03-20 10:30:00,562.68,562.68,560.96,561.37,910.0,554.2888,554.2888,552.5944,552.9983,910.0
2024-03-20 10:40:00,561.09,561.4,559.26,559.51,1600.0,552.7225,553.0279,550.9198,551.166,1600.0
2024-03-20 10:50:00,559.82,560.2,559.82,560.0,1263.0,551.4714,551.8458,551.4714,551.6487,1263.0
2024-03-20 11:00:00,559.6,560.03,559.08,559.51,7428.0,551.2547,551.6783,550.7425,551.166,7428.0
2024-03-20 11:10:00,559.57,560.11,558.98,559.43,2232.0,551.2251,551.7571,550.6439,551.0872,2232.0
2024-03-20 11:20:00,559.58,559.93,558.87,558.88,614.0,551.235,551.5798,550.5356,550.5454,614.0
2024-03-20 11:30:00,559.03,559.04,558.2,558.5,3000.0,550.6932,550.7031,549.8756,550.1711,3000.0
2024-03-20 11:40:00,558.12,558.12,557.63,557.63,300.0,549.7968,549.7968,549.3141,549.3141,300.0
2024-03-20 11:50:00,557.12,558.68,557.12,558.68,6966.0,548.8117,550.3484,548.8117,550.3484,6966.0
2024-03-20 12:00:00,559.34,559.34,558.71,558.71,575.0,550.9986,550.9986,550.378,550.378,575.0
2024-03-20 12:10:00,558.65,559.42,558.6,559.4,900.0,550.3189,551.0774,550.2696,551.0577,900.0
2024-03-20 12:20:00,559.3,559.3,558.64,559.07,1746.0,550.9592,550.9592,550.309,550.7326,1746.0
2024-03-20 12:30:00,558.68,558.68,557.97,558.14,5393.0,550.3484,550.3484,549.649,549.8165,5393.0
2024-03-20 12:40:00,558.33,558.36,558.32,558.36,400.0,550.0036,550.0332,549.9938,550.0332,400.0
2024-03-20 12:50:00,558.4,558.45,558.11,558.37,831.0,550.0726,550.1219,549.7869,550.043,831.0
2024-03-20 13:00:00,557.99,558.0,557.49,557.49,814.0,549.6687,549.6786,549.1762,549.1762,814.0
2024-03-20 13:10:00,557.24,557.28,557.09,557.27,1046.0,548.9299,548.9693,548.7821,548.9594,1046.0
2024-03-20 13:20:00,557.29,557.65,557.09,557.51,800.0,548.9792,549.3338,548.7821,549.1959,800.0
2024-03-20 13:30:00,557.6,558.3,557.37,557.63,19040.0,549.2845,549.9741,549.058,549.3141,19040.0
2024-03-20 13:40:00,557.58,557.6,556.99,557.14,6367.0,549.2648,549.2845,548.6836,548.8314,6367.0
2024-03-20 13:50:00,557.22,557.22,557.03,557.08,505.0,548.9102,548.9102,548.723,548.7723,505.0
2024-03-20 14:00:00,557.81,559.31,557.17,557.58,39213.0,549.4914,550.969,548.8609,549.2648,39213.0
2024-03-20 14:10:00,557.72,558.23,555.83,555.83,3491.0,549.4027,549.9051,547.5409,547.5409,3491.0
2024-03-20 14:20:00,555.82,556.93,555.82,556.93,500.0,547.5311,548.6245,547.5311,548.6245,500.0
2024-03-20 14:30:00,557.62,558.17,555.97,558.01,2700.0,549.3042,549.846,547.6788,549.6884,2700.0
2024-03-20 14:40:00,557.99,559.07,556.78,559.07,6956.0,549.6687,550.7326,548.4768,550.7326,6956.0
2024-03-20 14:50:00,559.0,559.45,558.09,558.09,3304.0,550.6637,551.1069,549.7672,549.7672,3304.0
2024-03-20 15:00:00,559.15,559.48,558.59,558.59,2675.0,550.8114,551.1365,550.2598,550.2598,2675.0
2024-03-20 15:10:00,558.72,559.44,558.4,559.06,9678.0,550.3878,551.0971,550.0726,550.7228,9678.0
2024-03-20 15:20:00,558.96,559.17,558.42,558.51,8498.0,550.6242,550.8311,550.0923,550.181,8498.0
2024-03-20 15:30:00,558.68,560.13,558.65,559.33,10896.0,550.3484,551.7768,550.3189,550.9887,10896.0
2024-03-20 15:40:00,559.17,559.26,558.52,558.52,11447.0,550.8311,550.9198,550.1908,550.1908,11447.0
2024-03-20 15:50:00,558.83,559.12,557.96,558.17,65416.0,550.4962,550.7819,549.6392,549.846,65416.0
2024-03-21 09:30:00,560.42,562.0,560.02,560.02,2690.0,552.0625,553.6189,551.6684,551.6684,2690.0
2024-03-21 09:40:00,560.85,562.22,560.84,561.3,10260.0,552.4861,553.8356,552.4762,552.9294,10260.0
2024-03-21 09:50:00,561.31,561.86,560.74,561.12,1214.0,552.9392,553.481,552.3777,552.752,1214.0
2024-03-21 10:00:00,561.69,563.53,561.0,562.63,7650.0,553.3135,555.1261,552.6338,554.2395,7650.0
2024-03-21 10:10:00,562.62,564.39,562.37,564.27,19768.0,554.2297,555.9733,553.9834,555.8551,19768.0
2024-03-21 10:20:00,564.09,564.74,564.08,564.74,723.0,555.6777,556.318,555.6679,556.318,723.0
2024-03-21 10:30:00,564.12,565.48,564.01,565.31,2889.0,555.7073,557.047,555.5989,556.8795,2889.0
2024-03-21 10:40:00,565.31,566.21,564.86,566.21,1600.0,556.8795,557.7661,556.4363,557.7661,1600.0
2024-03-21 10:50:00,565.74,567.32,565.17,566.54,5423.0,557.3031,558.8596,556.7416,558.0912,5423.0
2024-03-21 11:00:00,565.95,566.51,564.19,564.36,2890.0,557.51,558.0617,555.7763,555.9437,2890.0
2024-03-21 11:10:00,564.36,564.92,564.36,564.82,1600.0,555.9437,556.4954,555.9437,556.3969,1600.0
2024-03-21 11:20:00,564.82,564.82,564.54,564.79,1442.0,556.3969,556.3969,556.121,556.3673,1442.0
2024-03-21 11:30:00,564.79,565.67,564.63,565.66,2261.0,556.3673,557.2342,556.2097,557.2243,2261.0
2024-03-21 11:40:00,564.85,566.69,564.84,566.36,11317.0,556.4264,558.239,556.4166,557.9139,11317.0
2024-03-21 11:50:00,566.0,568.09,565.85,567.48,7958.0,557.5593,559.6181,557.4115,559.0172,7958.0
2024-03-21 12:00:00,567.48,567.48,567.12,567.12,795.0,559.0172,559.0172,558.6626,558.6626,795.0
2024-03-21 12:10:00,567.15,567.15,566.37,566.37,2369.0,558.6921,558.6921,557.9237,557.9237,2369.0
2024-03-21 12:20:00,566.87,567.0,565.58,566.88,30411.0,558.4163,558.5443,557.1455,558.4261,30411.0
2024-03-21 12:30:00,566.33,566.67,566.32,566.67,500.0,557.8843,558.2193,557.8745,558.2193,500.0
2024-03-21 12:40:00,566.69,567.0,566.54,566.91,1300.0,558.239,558.5443,558.0912,558.4557,1300.0
2024-03-21 12:50:00,566.91,567.45,566.71,566.71,2431.0,558.4557,558.9876,558.2587,558.2587,2431.0
2024-03-21 13:00:00,566.38,566.38,565.75,566.27,7860.0,557.9336,557.9336,557.313,557.8252,7860.0
2024-03-21 13:10:00,566.09,566.42,565.56,566.27,10591.0,557.6479,557.973,557.1258,557.8252,10591.0
2024-03-21 13:20:00,566.38,566.68,566.38,566.68,1908.0,557.9336,558.2291,557.9336,558.2291,1908.0
2024-03-21 13:30:00,566.68,567.31,566.6,567.31,2939.0,558.2291,558.8497,558.1503,558.8497,2939.0
2024-03-21 13:40:00,568.13,568.35,567.81,567.81,2977.0,559.6575,559.8742,559.3423,559.3423,2977.0
2024-03-21 13:50:00,567.77,567.83,567.22,567.36,1022.0,559.3029,559.362,558.7611,558.899,1022.0
2024-03-21 14:00:00,567.65,568.13,567.38,567.92,2769.0,559.1847,559.6575,558.9187,559.4506,2769.0
2024-03-21 14:10:00,567.98,568.1,567.76,568.08,3486.0,559.5097,559.6279,559.293,559.6082,3486.0
2024-03-21 14:20:00,567.88,568.18,567.88,568.12,2818.0,559.4112,559.7067,559.4112,559.6476,2818.0
2024-03-21 14:30:00,568.1,568.17,566.76,567.53,5258.0,559.6279,559.6969,558.3079,559.0664,5258.0
2024-03-21 14:40:00,567.34,567.63,566.5,567.23,2600.0,558.8793,559.165,558.0518,558.7709,2600.0
2024-03-21 14:50:00,567.14,567.38,566.99,567.38,1000.0,558.6823,558.9187,558.5345,558.9187,1000.0
2024-03-21 15:00:00,567.78,568.37,567.51,568.19,1648.0,559.3127,559.8939,559.0467,559.7166,1648.0
2024-03-21 15:10:00,568.46,568.46,567.59,567.63,1609.0,559.9826,559.9826,559.1255,559.165,1609.0
2024-03-21 15:20:00,567.21,567.29,566.68,567.17,3585.0,558.7512,558.83,558.2291,558.7118,3585.0
2024-03-21 15:30:00,566.85,567.18,565.66,566.07,26964.0,558.3966,558.7217,557.2243,557.6282,26964.0
2024-03-21 15:40:00,566.22,567.47,566.16,567.01,3125.0,557.776,559.0073,557.7169,558.5542,3125.0
2024-03-21 15:50:00,566.73,567.01,563.4,564.01,39132.0,558.2784,558.5542,554.998,555.5989,39132.0
2024-03-22 09:30:00,563.0,563.0,559.28,560.31,2920.0,554.604,554.604,550.9395,551.9541,2920.0
2024-03-22 09:40:00,561.27,562.02,560.0,560.44,724.0,552.8998,553.6386,551.6487,552.0822,724.0
2024-03-22 09:50:00,560.67,560.67,558.14,559.01,1109.0,552.3087,552.3087,549.8165,550.6735,1109.0
2024-03-22 10:00:00,558.91,560.26,557.95,558.8,3310.0,550.575,551.9049,549.6293,550.4666,3310.0
2024-03-22 10:10:00,558.97,559.1,557.6,558.01,1825.0,550.6341,550.7622,549.2845,549.6884,1825.0
2024-03-22 10:20:00,557.04,558.68,557.04,558.68,1531.0,548.7329,550.3484,548.7329,550.3484,1531.0
2024-03-22 10:30:00,558.67,559.02,557.41,558.28,3085.0,550.3386,550.6834,549.0974,549.9544,3085.0
2024-03-22 10:40:00,558.26,558.26,555.73,555.73,1925.0,549.9347,549.9347,547.4424,547.4424,1925.0
2024-03-22 10:50:00,554.97,555.79,553.09,553.58,11000.0,546.6937,547.5015,544.8418,545.3245,11000.0
2024-03-22 11:00:00,553.57,554.89,552.93,553.58,4376.0,545.3146,546.6149,544.6842,545.3245,4376.0
2024-03-22 11:10:00,554.19,554.56,553.57,553.57,1832.0,545.9254,546.2899,545.3146,545.3146,1832.0
2024-03-22 11:20:00,553.93,554.49,553.83,554.11,2611.0,545.6693,546.2209,545.5708,545.8466,2611.0
2024-03-22 11:30:00,554.43,555.38,553.8,553.9,7698.0,546.1618,547.0976,545.5412,545.6397,7698.0
2024-03-22 11:40:00,554.3,554.67,553.27,553.27,2743.0,546.0337,546.3982,545.0191,545.0191,2743.0
2024-03-22 11:50:00,553.29,553.45,552.0,552.5,3089.0,545.0388,545.1964,543.768,544.2606,3089.0
2024-03-22 12:00:00,552.5,552.88,551.31,551.32,1204.0,544.2606,544.6349,543.0883,543.0982,1204.0
2024-03-22 12:10:00,551.79,551.91,550.88,551.07,2135.0,543.5612,543.6794,542.6647,542.8519,2135.0
2024-03-22 12:20:00,550.79,552.32,550.79,551.96,3959.0,542.5761,544.0833,542.5761,543.7286,3959.0
2024-03-22 12:30:00,551.98,552.43,551.24,551.7,1538.0,543.7483,544.1916,543.0194,543.4725,1538.0
2024-03-22 12:40:00,551.81,552.58,551.64,551.91,1523.0,543.5809,544.3394,543.4134,543.6794,1523.0
2024-03-22 12:50:00,552.54,552.54,551.48,551.6,1300.0,544.3,544.3,543.2558,543.374,1300.0
2024-03-22 13:00:00,551.54,551.85,551.54,551.85,1425.0,543.3149,543.6203,543.3149,543.6203,1425.0
2024-03-22 13:10:00,552.14,552.68,551.85,552.67,2958.0,543.906,544.4379,543.6203,544.428,2958.0
2024-03-22 13:20:00,553.09,553.5,552.05,552.79,850.0,544.8418,545.2457,543.8173,544.5463,850.0
2024-03-22 13:30:00,552.74,553.02,552.6,552.93,1200.0,544.497,544.7728,544.3591,544.6842,1200.0
2024-03-22 13:40:00,552.78,553.33,552.69,553.18,1431.0,544.5364,545.0782,544.4478,544.9304,1431.0
2024-03-22 13:50:00,553.03,553.33,552.55,552.99,1448.0,544.7827,545.0782,544.3098,544.7433,1448.0
2024-03-22 14:00:00,553.01,553.1,552.33,552.42,1643.0,544.763,544.8516,544.0931,544.1818,1643.0
2024-03-22 14:10:00,552.34,552.34,551.57,551.62,400.0,544.103,544.103,543.3445,543.3937,400.0
2024-03-22 14:20:00,551.89,552.29,551.54,552.26,2128.0,543.6597,544.0537,543.3149,544.0242,2128.0
2024-03-22 14:30:00,552.09,552.09,551.52,551.94,717.0,543.8567,543.8567,543.2952,543.7089,717.0
2024-03-22 14:40:00,551.93,553.45,551.75,552.35,2841.0,543.6991,545.1964,543.5218,544.1128,2841.0
2024-03-22 14:50:00,552.72,553.2,552.72,552.98,600.0,544.4773,544.9501,544.4773,544.7334,600.0
2024-03-22 15:00:00,552.74,552.75,552.63,552.63,300.0,544.497,544.5069,544.3886,544.3886,300.0
2024-03-22 15:10:00,552.57,552.57,550.87,551.78,4133.0,544.3295,544.3295,542.6549,543.5513,4133.0
2024-03-22 15:20:00,551.73,552.87,551.7,552.09,2096.0,543.5021,544.6251,543.4725,543.8567,2096.0
2024-03-22 15:30:00,552.09,552.09,550.95,551.6,2438.0,543.8567,543.8567,542.7337,543.374,2438.0
2024-03-22 15:40:00,551.63,552.45,551.41,552.32,4298.0,543.4036,544.2113,543.1868,544.0833,4298.0
2024-03-22 15:50:00,552.44,553.12,552.15,552.73,35214.0,544.2015,544.8713,543.9158,544.4872,35214.0
2024-03-25 09:30:00,550.75,551.56,547.53,549.9,3749.0,542.5367,543.3346,539.3647,541.6994,3749.0
2024-03-25 09:40:00,549.63,551.04,548.96,551.04,925.0,541.4334,542.8224,540.7734,542.8224,925.0
2024-03-25 09:50:00,551.09,551.87,549.42,550.58,1592.0,542.8716,543.64,541.2265,542.3692,1592.0
2024-03-25 10:00:00,549.82,551.24,549.64,549.64,1657.0,541.6206,543.0194,541.4432,541.4432,1657.0
2024-03-25 10:10:00,549.02,549.91,549.02,549.42,2351.0,540.8325,541.7092,540.8325,541.2265,2351.0
2024-03-25 10:20:00,549.74,549.74,549.26,549.26,400.0,541.5417,541.5417,541.0689,541.0689,400.0
2024-03-25 10:30:00,550.89,550.89,549.46,550.01,2446.0,542.6746,542.6746,541.2659,541.8077,2446.0
2024-03-25 10:40:00,550.08,550.57,549.94,549.94,2623.0,541.8767,542.3594,541.7388,541.7388,2623.0
2024-03-25 10:50:00,549.92,550.21,549.87,550.12,2961.0,541.7191,542.0047,541.6698,541.9161,2961.0
2024-03-25 11:00:00,550.11,550.29,550.01,550.27,1210.0,541.9062,542.0835,541.8077,542.0638,1210.0
2024-03-25 11:10:00,550.05,550.52,550.05,550.52,400.0,541.8471,542.3101,541.8471,542.3101,400.0
2024-03-25 11:20:00,550.63,551.18,550.63,550.98,894.0,542.4185,542.9603,542.4185,542.7633,894.0
2024-03-25 11:30:00,551.04,551.04,549.91,550.48,2160.0,542.8224,542.8224,541.7092,542.2707,2160.0
2024-03-25 11:40:00,550.51,551.3,550.51,551.3,3231.0,542.3003,543.0785,542.3003,543.0785,3231.0
2024-03-25 11:50:00,551.32,551.85,551.16,551.85,1200.0,543.0982,543.6203,542.9406,543.6203,1200.0
2024-03-25 12:00:00,551.99,552.21,551.98,552.21,500.0,543.7582,543.9749,543.7483,543.9749,500.0
2024-03-25 12:10:00,551.55,551.8,551.24,551.24,607.0,543.3248,543.571,543.0194,543.0194,607.0
2024-03-25 12:20:00,551.24,551.24,551.23,551.24,500.0,543.0194,543.0194,543.0095,543.0194,500.0
2024-03-25 12:30:00,550.72,550.72,550.16,550.16,316.0,542.5071,542.5071,541.9555,541.9555,316.0
2024-03-25 12:40:00,549.85,550.3,549.62,549.77,1499.0,541.6501,542.0934,541.4235,541.5713,1499.0
2024-03-25 12:50:00,549.7,549.7,549.23,549.56,3153.0,541.5023,541.5023,541.0393,541.3644,3153.0
2024-03-25 13:00:00,549.61,550.08,549.49,550.08,910.0,541.4137,541.8767,541.2955,541.8767,910.0
2024-03-25 13:10:00,550.31,550.31,550.1,550.1,400.0,542.1032,542.1032,541.8964,541.8964,400.0
2024-03-25 13:20:00,550.12,550.25,549.98,549.98,1914.0,541.9161,542.0441,541.7782,541.7782,1914.0
2024-03-25 13:30:00,549.87,550.36,549.75,550.36,500.0,541.6698,542.1525,541.5516,542.1525,500.0
2024-03-25 13:40:00,550.04,550.85,550.04,550.85,300.0,541.8373,542.6352,541.8373,542.6352,300.0
2024-03-25 13:50:00,550.58,550.68,550.58,550.68,300.0,542.3692,542.4677,542.3692,542.4677,300.0
2024-03-25 14:00:00,550.69,550.8,548.69,549.0,3144.0,542.4776,542.5859,540.5074,540.8128,3144.0
2024-03-25 14:10:00,549.19,549.83,549.19,549.83,500.0,540.9999,541.6304,540.9999,541.6304,500.0
2024-03-25 14:20:00,549.7,550.0,549.47,550.0,2244.0,541.5023,541.7979,541.2758,541.7979,2244.0
2024-03-25 14:30:00,550.2,550.99,550.2,550.95,1100.0,541.9949,542.7731,541.9949,542.7337,1100.0
2024-03-25 14:40:00,550.96,550.96,550.48,550.49,1025.0,542.7436,542.7436,542.2707,542.2806,1025.0
2024-03-25 14:50:00,550.41,550.77,550.03,550.72,12643.0,542.2018,542.5564,541.8274,542.5071,12643.0
2024-03-25 15:00:00,551.11,551.36,550.68,550.97,2216.0,542.8913,543.1376,542.4677,542.7534,2216.0
2024-03-25 15:10:00,551.27,551.61,550.89,551.2,1677.0,543.0489,543.3839,542.6746,542.98,1677.0
2024-03-25 15:20:00,551.27,551.28,550.49,550.87,2900.0,543.0489,543.0588,542.2806,542.6549,2900.0
2024-03-25 15:30:00,550.87,551.12,550.73,550.94,4319.0,542.6549,542.9012,542.517,542.7238,4319.0
2024-03-25 15:40:00,551.11,551.61,551.05,551.32,6525.0,542.8913,543.3839,542.8322,543.0982,6525.0
2024-03-25 15:50:00,551.26,552.11,550.87,551.44,28975.0,543.0391,543.8764,542.6549,543.2164,28975.0
2024-03-26 09:30:00,551.93,552.49,551.11,552.06,4011.0,543.6991,544.2507,542.8913,543.8271,4011.0
2024-03-26 09:40:00,551.06,552.6,551.06,551.92,1452.0,542.8421,544.3591,542.8421,543.6892,1452.0
2024-03-26 09:50:00,552.29,553.05,552.1,552.11,1020.0,544.0537,544.8024,543.8665,543.8764,1020.0
2024-03-26 10:00:00,552.46,552.9,551.75,552.33,2986.0,544.2212,544.6546,543.5218,544.0931,2986.0
2024-03-26 10:10:00,553.04,554.69,553.01,554.69,2894.0,544.7925,546.4179,544.763,546.4179,2894.0
2024-03-26 10:20:00,554.67,555.49,553.31,555.03,3005.0,546.3982,547.206,545.0585,546.7529,3005.0
2024-03-26 10:30:00,555.89,555.9,554.5,554.5,3075.0,547.6,547.6099,546.2308,546.2308,3075.0
2024-03-26 10:40:00,554.74,555.25,554.57,554.57,1300.0,546.4672,546.9696,546.2997,546.2997,1300.0
2024-03-26 10:50:00,554.31,554.9,553.65,554.44,2807.0,546.0436,546.6248,545.3934,546.1717,2807.0
2024-03-26 11:00:00,554.26,554.67,554.11,554.21,1115.0,545.9943,546.3982,545.8466,545.9451,1115.0
2024-03-26 11:10:00,553.51,553.52,553.22,553.43,1305.0,545.2555,545.2654,544.9698,545.1767,1305.0
2024-03-26 11:20:00,553.15,553.73,553.15,553.61,1229.0,544.9009,545.4722,544.9009,545.354,1229.0
2024-03-26 11:30:00,553.99,554.33,553.6,554.3,23800.0,545.7284,546.0633,545.3442,546.0337,23800.0
2024-03-26 11:40:00,554.67,554.67,554.07,554.07,1060.0,546.3982,546.3982,545.8072,545.8072,1060.0
2024-03-26 11:50:00,553.62,554.18,553.08,554.13,1838.0,545.3639,545.9155,544.8319,545.8663,1838.0
2024-03-26 12:00:00,554.21,554.21,553.75,553.75,1200.0,545.9451,545.9451,545.4919,545.4919,1200.0
2024-03-26 12:10:00,553.71,553.98,553.51,553.51,1603.0,545.4525,545.7185,545.2555,545.2555,1603.0
2024-03-26 12:20:00,554.0,554.04,553.7,553.7,900.0,545.7382,545.7776,545.4427,545.4427,900.0
2024-03-26 12:30:00,553.84,553.84,553.21,553.6,700.0,545.5806,545.5806,544.96,545.3442,700.0
2024-03-26 12:40:00,553.63,553.84,553.57,553.57,2649.0,545.3737,545.5806,545.3146,545.3146,2649.0
2024-03-26 12:50:00,553.68,554.86,553.67,554.59,9187.0,545.423,546.5854,545.4131,546.3194,9187.0
2024-03-26 13:00:00,554.5,555.03,554.49,555.03,1300.0,546.2308,546.7529,546.2209,546.7529,1300.0
2024-03-26 13:10:00,554.87,555.72,554.86,555.66,939.0,546.5952,547.4326,546.5854,547.3735,939.0
2024-03-26 13:20:00,556.0,556.0,555.1,555.11,1187.0,547.7084,547.7084,546.8218,546.8317,1187.0
2024-03-26 13:30:00,555.15,555.31,555.06,555.06,1400.0,546.8711,547.0287,546.7824,546.7824,1400.0
2024-03-26 13:40:00,554.84,554.84,554.43,554.6,900.0,546.5657,546.5657,546.1618,546.3293,900.0
2024-03-26 13:50:00,554.45,554.45,554.27,554.32,1104.0,546.1815,546.1815,546.0042,546.0534,1104.0
2024-03-26 14:00:00,554.34,555.18,554.31,554.49,3045.0,546.0731,546.9006,546.0436,546.2209,3045.0
2024-03-26 14:10:00,554.16,554.27,553.38,553.38,43192.0,545.8958,546.0042,545.1275,545.1275,43192.0
2024-03-26 14:20:00,553.5,553.52,553.05,553.16,1528.0,545.2457,545.2654,544.8024,544.9107,1528.0
2024-03-26 14:30:00,553.25,553.63,553.11,553.11,2214.0,544.9994,545.3737,544.8615,544.8615,2214.0
2024-03-26 14:40:00,552.82,553.29,552.66,553.0,1318.0,544.5758,545.0388,544.4182,544.7531,1318.0
2024-03-26 14:50:00,552.97,553.62,552.97,553.07,1442.0,544.7236,545.3639,544.7236,544.8221,1442.0
2024-03-26 15:00:00,553.57,553.83,553.03,553.33,3895.0,545.3146,545.5708,544.7827,545.0782,3895.0
2024-03-26 15:10:00,553.56,553.56,552.99,553.18,2009.0,545.3048,545.3048,544.7433,544.9304,2009.0
2024-03-26 15:20:00,553.25,553.79,553.03,553.05,5839.0,544.9994,545.5313,544.7827,544.8024,5839.0
2024-03-26 15:30:00,553.07,553.35,552.48,553.34,4679.0,544.8221,545.0979,544.2409,545.0881,4679.0
2024-03-26 15:40:00,553.37,553.55,552.76,552.91,6046.0,545.1176,545.2949,544.5167,544.6645,6046.0
2024-03-26 15:50:00,553.01,553.2,551.76,551.98,22752.0,544.763,544.9501,543.5316,543.7483,22752.0
2024-03-27 09:30:00,556.62,558.23,552.88,553.03,5731.0,548.3191,549.9051,544.6349,544.7827,5731.0
2024-03-27 09:40:00,554.04,554.97,553.61,553.61,609.0,545.7776,546.6937,545.354,545.354,609.0
2024-03-27 09:50:00,551.68,551.93,550.42,551.65,2730.0,543.4528,543.6991,542.2116,543.4233,2730.0
2024-03-27 10:00:00,551.17,552.76,550.85,552.76,22111.0,542.9504,544.5167,542.6352,544.5167,22111.0
2024-03-27 10:10:00,553.37,554.2,553.37,554.07,1582.0,545.1176,545.9352,545.1176,545.8072,1582.0
2024-03-27 10:20:00,553.21,553.27,552.11,552.22,1300.0,544.96,545.0191,543.8764,543.9848,1300.0
2024-03-27 10:30:00,553.89,554.0,551.71,552.96,2229.0,545.6299,545.7382,543.4824,544.7137,2229.0
2024-03-27 10:40:00,552.32,552.6,551.6,551.61,899.0,544.0833,544.3591,543.374,543.3839,899.0
2024-03-27 10:50:00,551.8,552.48,551.64,552.4,1150.0,543.571,544.2409,543.4134,544.1621,1150.0
2024-03-27 11:00:00,551.97,553.02,551.97,553.02,1584.0,543.7385,544.7728,543.7385,544.7728,1584.0
2024-03-27 11:10:00,552.82,552.82,552.28,552.44,1498.0,544.5758,544.5758,544.0439,544.2015,1498.0
2024-03-27 11:20:00,552.28,552.57,551.81,551.82,923.0,544.0439,544.3295,543.5809,543.5907,923.0
2024-03-27 11:30:00,551.77,552.33,551.72,552.1,1100.0,543.5415,544.0931,543.4922,543.8665,1100.0
2024-03-27 11:40:00,552.44,552.87,551.95,552.14,2105.0,544.2015,544.6251,543.7188,543.906,2105.0
2024-03-27 11:50:00,551.91,551.91,551.3,551.35,1210.0,543.6794,543.6794,543.0785,543.1277,1210.0
2024-03-27 12:00:00,550.98,550.98,550.97,550.97,200.0,542.7633,542.7633,542.7534,542.7534,200.0
2024-03-27 12:10:00,551.13,551.43,550.61,551.43,1910.0,542.911,543.2065,542.3988,543.2065,1910.0
2024-03-27 12:20:00,551.47,551.71,551.46,551.51,9510.0,543.2459,543.4824,543.2361,543.2853,9510.0
2024-03-27 12:30:00,551.47,553.05,551.43,552.69,20158.0,543.2459,544.8024,543.2065,544.4478,20158.0
2024-03-27 12:40:00,551.57,551.74,551.12,551.13,300.0,543.3445,543.5119,542.9012,542.911,300.0
2024-03-27 12:50:00,551.0,551.57,551.0,551.57,200.0,542.783,543.3445,542.783,543.3445,200.0
2024-03-27 13:00:00,551.11,551.72,551.1,551.33,1004.0,542.8913,543.4922,542.8815,543.108,1004.0
2024-03-27 13:10:00,551.35,551.35,551.34,551.35,200.0,543.1277,543.1277,543.1179,543.1277,200.0
2024-03-27 13:20:00,551.1,552.12,551.03,552.1,3001.0,542.8815,543.8863,542.8125,543.8665,3001.0
2024-03-27 13:30:00,551.89,552.23,551.89,552.23,600.0,543.6597,543.9946,543.6597,543.9946,600.0
2024-03-27 13:40:00,552.18,552.38,551.88,552.33,1200.0,543.9454,544.1424,543.6498,544.0931,1200.0
2024-03-27 13:50:00,552.32,552.32,551.84,552.04,3809.0,544.0833,544.0833,543.6104,543.8074,3809.0
2024-03-27 14:00:00,552.07,554.32,552.07,554.32,1000.0,543.837,546.0534,543.837,546.0534,1000.0
2024-03-27 14:10:00,554.45,556.43,554.45,556.43,1268.0,546.1815,548.132,546.1815,548.132,1268.0
2024-03-27 14:20:00,556.99,557.02,555.68,555.68,1071.0,548.6836,548.7132,547.3932,547.3932,1071.0
2024-03-27 14:30:00,556.04,556.17,555.62,555.62,711.0,547.7478,547.8759,547.3341,547.3341,711.0
2024-03-27 14:40:00,555.74,555.75,554.41,554.56,2387.0,547.4523,547.4621,546.1421,546.2899,2387.0
2024-03-27 14:50:00,554.31,554.31,554.11,554.22,400.0,546.0436,546.0436,545.8466,545.9549,400.0
2024-03-27 15:00:00,554.22,554.22,554.22,554.22,0.0,545.9549,545.9549,545.9549,545.9549,0.0
2024-03-27 15:10:00,554.21,554.34,553.8,554.04,700.0,545.9451,546.0731,545.5412,545.7776,700.0
2024-03-27 15:20:00,554.44,555.0,554.44,555.0,12889.0,546.1717,546.7233,546.1717,546.7233,12889.0
2024-03-27 15:30:00,555.79,556.55,555.79,556.53,800.0,547.5015,548.2502,547.5015,548.2305,800.0
2024-03-27 15:40:00,556.62,557.65,556.61,556.67,4446.0,548.3191,549.3338,548.3093,548.3684,4446.0
2024-03-27 15:50:00,556.88,557.82,556.55,557.0,27461.0,548.5753,549.5012,548.2502,548.6935,27461.0
2024-03-28 09:30:00,558.46,558.46,557.52,557.52,3652.0,550.1317,550.1317,549.2057,549.2057,3652.0
2024-03-28 09:40:00,558.33,558.52,558.33,558.52,900.0,550.0036,550.1908,550.0036,550.1908,900.0
2024-03-28 09:50:00,558.2,558.44,557.99,558.44,1005.0,549.8756,550.112,549.6687,550.112,1005.0
2024-03-28 10:00:00,559.81,560.28,559.0,559.83,1204.0,551.4616,551.9246,550.6637,551.4813,1204.0
2024-03-28 10:10:00,559.69,559.7,558.26,558.73,400.0,551.3434,551.3532,549.9347,550.3977,400.0
2024-03-28 10:20:00,558.4,558.41,558.13,558.28,502.0,550.0726,550.0824,549.8066,549.9544,502.0
2024-03-28 10:30:00,558.92,560.08,558.92,560.08,600.0,550.5848,551.7275,550.5848,551.7275,600.0
2024-03-28 10:40:00,560.46,561.48,559.7,559.7,1005.0,552.1019,553.1067,551.3532,551.3532,1005.0
2024-03-28 10:50:00,560.06,561.51,560.05,561.51,2100.0,551.7078,553.1362,551.698,553.1362,2100.0
2024-03-28 11:00:00,560.73,560.73,559.82,560.02,1208.0,552.3679,552.3679,551.4714,551.6684,1208.0
2024-03-28 11:10:00,559.84,559.84,559.83,559.84,378.0,551.4911,551.4911,551.4813,551.4911,378.0
2024-03-28 11:20:00,559.15,559.28,558.65,558.65,300.0,550.8114,550.9395,550.3189,550.3189,300.0
2024-03-28 11:30:00,559.8,560.28,559.8,560.28,500.0,551.4517,551.9246,551.4517,551.9246,500.0
2024-03-28 11:40:00,560.7,560.95,560.15,560.15,867.0,552.3383,552.5846,551.7965,551.7965,867.0
2024-03-28 11:50:00,560.15,560.15,560.15,560.15,0.0,551.7965,551.7965,551.7965,551.7965,0.0
2024-03-28 12:00:00,560.3,560.3,560.2,560.2,500.0,551.9443,551.9443,551.8458,551.8458,500.0
2024-03-28 12:10:00,559.87,559.87,558.65,558.65,1520.0,551.5207,551.5207,550.3189,550.3189,1520.0
2024-03-28 12:20:00,559.57,560.53,559.1,559.1,1944.0,551.2251,552.1708,550.7622,550.7622,1944.0
2024-03-28 12:30:00,559.0,559.38,558.93,559.38,1100.0,550.6637,551.038,550.5947,551.038,1100.0
2024-03-28 12:40:00,559.46,559.63,559.46,559.63,200.0,551.1168,551.2843,551.1168,551.2843,200.0
2024-03-28 12:50:00,559.75,559.75,559.65,559.65,357.0,551.4025,551.4025,551.304,551.304,357.0
2024-03-28 13:00:00,559.7,559.7,559.18,559.56,688.0,551.3532,551.3532,550.841,551.2153,688.0
2024-03-28 13:10:00,558.98,559.81,558.98,559.75,2133.0,550.6439,551.4616,550.6439,551.4025,2133.0
2024-03-28 13:20:00,559.46,559.71,559.46,559.71,635.0,551.1168,551.3631,551.1168,551.3631,635.0
2024-03-28 13:30:00,558.85,559.4,558.85,559.4,400.0,550.5159,551.0577,550.5159,551.0577,400.0
2024-03-28 13:40:00,559.36,559.51,559.35,559.51,200.0,551.0183,551.166,551.0084,551.166,200.0
2024-03-28 13:50:00,559.38,559.53,559.16,559.53,791.0,551.038,551.1857,550.8213,551.1857,791.0
2024-03-28 14:00:00,559.22,559.98,559.22,559.98,801.0,550.8804,551.629,550.8804,551.629,801.0
2024-03-28 14:10:00,560.12,561.25,560.0,560.56,17912.0,551.7669,552.8801,551.6487,552.2004,17912.0
2024-03-28 14:20:00,560.59,561.73,560.59,561.73,2147.0,552.2299,553.3529,552.2299,553.3529,2147.0
2024-03-28 14:30:00,561.73,562.09,561.22,562.05,1903.0,553.3529,553.7076,552.8505,553.6682,1903.0
2024-03-28 14:40:00,561.94,561.94,560.98,561.06,1701.0,553.5598,553.5598,552.6141,552.6929,1701.0
2024-03-28 14:50:00,561.07,561.9,560.57,561.9,2605.0,552.7028,553.5204,552.2102,553.5204,2605.0
2024-03-28 15:00:00,561.86,562.13,561.48,561.73,2090.0,553.481,553.747,553.1067,553.3529,2090.0
2024-03-28 15:10:00,561.99,562.37,561.64,562.3,2076.0,553.6091,553.9834,553.2643,553.9144,2076.0
2024-03-28 15:20:00,562.32,562.67,561.93,562.57,4100.0,553.9341,554.2789,553.55,554.1804,4100.0
2024-03-28 15:30:00,562.85,563.09,562.28,562.28,4942.0,554.4562,554.6927,553.8947,553.8947,4942.0
2024-03-28 15:40:00,562.4,563.23,562.28,562.44,5498.0,554.0129,554.8306,553.8947,554.0523,5498.0
2024-03-28 15:50:00,562.44,562.44,560.04,560.04,34314.0,554.0523,554.0523,551.6881,551.6881,34314.0
2024-04-01 09:30:00,562.36,563.62,561.55,563.46,6694.0,553.9735,555.2148,553.1756,555.0571,6694.0
2024-04-01 09:40:00,563.34,563.44,560.81,561.25,15020.0,554.9389,555.0374,552.4467,552.8801,15020.0
2024-04-01 09:50:00,561.33,561.33,560.22,561.21,1300.0,552.9589,552.9589,551.8655,552.8407,1300.0
2024-04-01 10:00:00,559.88,560.49,558.0,558.74,1817.0,551.5305,552.1314,549.6786,550.4075,1817.0
2024-04-01 10:10:00,558.71,559.86,558.2,558.21,3331.0,550.378,551.5108,549.8756,549.8854,3331.0
2024-04-01 10:20:00,558.18,558.23,557.44,557.99,3889.0,549.8559,549.9051,549.1269,549.6687,3889.0
2024-04-01 10:30:00,557.13,557.14,555.94,555.95,652.0,548.8215,548.8314,547.6493,547.6591,652.0
2024-04-01 10:40:00,556.05,556.05,556.04,556.05,100.0,547.7576,547.7576,547.7478,547.7576,100.0
2024-04-01 10:50:00,555.55,555.55,554.76,555.1,24022.0,547.2651,547.2651,546.4869,546.8218,24022.0
2024-04-01 11:00:00,555.48,555.94,555.17,555.75,1627.0,547.1961,547.6493,546.8908,547.4621,1627.0
2024-04-01 11:10:00,555.52,556.15,555.51,555.8,3320.0,547.2355,547.8562,547.2257,547.5114,3320.0
2024-04-01 11:20:00,555.79,556.13,554.89,555.09,5270.0,547.5015,547.8365,546.6149,546.812,5270.0
2024-04-01 11:30:00,553.33,553.34,553.12,553.34,500.0,545.0782,545.0881,544.8713,545.0881,500.0
2024-04-01 11:40:00,553.36,555.24,553.22,555.23,1146.0,545.1078,546.9597,544.9698,546.9499,1146.0
2024-04-01 11:50:00,555.55,555.55,555.11,555.53,725.0,547.2651,547.2651,546.8317,547.2454,725.0
2024-04-01 12:00:00,555.1,555.12,554.56,554.56,914.0,546.8218,546.8415,546.2899,546.2899,914.0
2024-04-01 12:10:00,554.31,554.31,552.97,553.05,2738.0,546.0436,546.0436,544.7236,544.8024,2738.0
2024-04-01 12:20:00,553.79,554.05,553.79,554.05,286.0,545.5313,545.7875,545.5313,545.7875,286.0
2024-04-01 12:30:00,554.26,554.26,553.66,553.66,536.0,545.9943,545.9943,545.4033,545.4033,536.0
2024-04-01 12:40:00,553.66,553.66,553.66,553.66,0.0,545.4033,545.4033,545.4033,545.4033,0.0
2024-04-01 12:50:00,553.58,553.7,553.25,553.61,1279.0,545.3245,545.4427,544.9994,545.354,1279.0
2024-04-01 13:00:00,553.63,553.64,552.72,552.99,1011.0,545.3737,545.3836,544.4773,544.7433,1011.0
2024-04-01 13:10:00,552.8,553.64,552.69,553.64,4196.0,544.5561,545.3836,544.4478,545.3836,4196.0
2024-04-01 13:20:00,553.33,553.33,553.22,553.22,200.0,545.0782,545.0782,544.9698,544.9698,200.0
2024-04-01 13:30:00,553.54,553.65,553.41,553.65,870.0,545.2851,545.3934,545.157,545.3934,870.0
2024-04-01 13:40:00,553.92,554.52,553.92,554.52,300.0,545.6594,546.2505,545.6594,546.2505,300.0
2024-04-01 13:50:00,554.59,554.59,553.8,553.94,1380.0,546.3194,546.3194,545.5412,545.6791,1380.0
2024-04-01 14:00:00,553.9,554.04,553.5,553.61,2126.0,545.6397,545.7776,545.2457,545.354,2126.0
2024-04-01 14:10:00,553.74,553.74,553.68,553.68,300.0,545.4821,545.4821,545.423,545.423,300.0
2024-04-01 14:20:00,552.9,552.9,552.64,552.64,400.0,544.6546,544.6546,544.3985,544.3985,400.0
2024-04-01 14:30:00,552.51,552.51,552.24,552.41,720.0,544.2704,544.2704,544.0045,544.1719,720.0
2024-04-01 14:40:00,552.55,552.97,552.55,552.77,800.0,544.3098,544.7236,544.3098,544.5266,800.0
2024-04-01 14:50:00,552.65,553.98,552.65,553.98,960.0,544.4083,545.7185,544.4083,545.7185,960.0
2024-04-01 15:00:00,554.02,554.37,554.02,554.24,405.0,545.7579,546.1027,545.7579,545.9746,405.0
2024-04-01 15:10:00,554.23,554.23,553.29,553.29,908.0,545.9648,545.9648,545.0388,545.0388,908.0
2024-04-01 15:20:00,553.29,553.94,553.2,553.94,1716.0,545.0388,545.6791,544.9501,545.6791,1716.0
2024-04-01 15:30:00,553.63,553.63,553.42,553.51,404.0,545.3737,545.3737,545.1669,545.2555,404.0
2024-04-01 15:40:00,553.45,554.56,553.45,554.33,3416.0,545.1964,546.2899,545.1964,546.0633,3416.0
2024-04-01 15:50:00,554.17,555.83,554.17,554.74,23643.0,545.9057,547.5409,545.9057,546.4672,23643.0
2024-04-02 09:30:00,551.69,554.73,549.6,549.6,8700.0,543.4627,546.4573,541.4038,541.4038,8700.0
2024-04-02 09:40:00,550.0,551.06,549.64,550.51,500.0,541.7979,542.8421,541.4432,542.3003,500.0
2024-04-02 09:50:00,549.75,549.88,546.84,548.11,2144.0,541.5516,541.6797,538.685,539.9361,2144.0
2024-04-02 10:00:00,548.31,549.52,547.15,547.57,5228.0,540.1331,541.325,538.9904,539.4041,5228.0
2024-04-02 10:10:00,546.46,546.83,546.0,546.76,1859.0,538.3107,538.6751,537.8575,538.6062,1859.0
2024-04-02 10:20:00,546.71,548.49,546.71,547.69,2622.0,538.5569,540.3104,538.5569,539.5223,2622.0
2024-04-02 10:30:00,546.6,548.12,546.6,548.12,873.0,538.4486,539.9459,538.4486,539.9459,873.0
2024-04-02 10:40:00,548.1,548.26,545.9,546.15,3000.0,539.9262,540.0838,537.759,538.0053,3000.0
2024-04-02 10:50:00,545.71,545.74,544.33,544.64,2811.0,537.5718,537.6014,536.2124,536.5178,2811.0
2024-04-02 11:00:00,544.34,545.29,544.33,544.45,1400.0,536.2223,537.1581,536.2124,536.3306,1400.0
2024-04-02 11:10:00,544.88,545.63,544.33,544.33,2334.0,536.7542,537.493,536.2124,536.2124,2334.0
2024-04-02 11:20:00,545.29,545.4,543.65,543.65,3245.0,537.1581,537.2665,535.5426,535.5426,3245.0
2024-04-02 11:30:00,543.98,544.17,543.17,543.32,2300.0,535.8676,536.0548,535.0697,535.2175,2300.0
2024-04-02 11:40:00,541.8,542.0,541.51,541.51,689.0,533.7202,533.9172,533.4345,533.4345,689.0
2024-04-02 11:50:00,541.73,543.32,541.44,542.29,2589.0,533.6512,535.2175,533.3655,534.2028,2589.0
2024-04-02 12:00:00,542.18,542.49,542.03,542.04,900.0,534.0945,534.3999,533.9467,533.9566,900.0
2024-04-02 12:10:00,540.99,541.23,540.97,541.08,822.0,532.9222,533.1587,532.9025,533.0109,822.0
2024-04-02 12:20:00,541.22,541.72,540.84,540.84,709.0,533.1488,533.6413,532.7745,532.7745,709.0
2024-04-02 12:30:00,540.5,541.09,540.05,540.57,1729.0,532.4395,533.0207,531.9963,532.5085,1729.0
2024-04-02 12:40:00,540.7,540.99,538.59,539.39,4133.0,532.6366,532.9222,530.558,531.3461,4133.0
2024-04-02 12:50:00,539.18,539.78,538.6,539.46,2757.0,531.1392,531.7303,530.5679,531.415,2757.0
2024-04-02 13:00:00,539.46,539.88,539.13,539.63,1959.0,531.415,531.8288,531.09,531.5825,1959.0
2024-04-02 13:10:00,538.75,538.75,538.75,538.75,100.0,530.7156,530.7156,530.7156,530.7156,100.0
2024-04-02 13:20:00,539.14,539.15,538.67,539.11,1221.0,531.0998,531.1097,530.6368,531.0703,1221.0
2024-04-02 13:30:00,539.17,539.63,538.87,539.25,1663.0,531.1294,531.5825,530.8338,531.2082,1663.0
2024-04-02 13:40:00,538.89,539.26,538.34,539.18,2200.0,530.8535,531.218,530.3118,531.1392,2200.0
2024-04-02 13:50:00,538.41,538.85,537.83,538.34,1409.0,530.3807,530.8141,529.8094,530.3118,1409.0
2024-04-02 14:00:00,538.06,539.01,537.95,539.01,3058.0,530.0359,530.9718,529.9276,530.9718,3058.0
2024-04-02 14:10:00,539.27,541.36,539.07,541.35,37617.0,531.2279,533.2867,531.0309,533.2769,37617.0
2024-04-02 14:20:00,541.68,542.26,540.38,540.93,2503.0,533.6019,534.1733,532.3213,532.8631,2503.0
2024-04-02 14:30:00,540.08,540.32,540.02,540.3,600.0,532.0258,532.2622,531.9667,532.2425,600.0
2024-04-02 14:40:00,540.38,540.38,539.39,539.4,829.0,532.3213,532.3213,531.3461,531.3559,829.0
2024-04-02 14:50:00,539.23,540.02,539.23,539.23,1300.0,531.1885,531.9667,531.1885,531.1885,1300.0
2024-04-02 15:00:00,539.83,540.68,539.77,540.25,1900.0,531.7795,532.6169,531.7204,532.1933,1900.0
2024-04-02 15:10:00,540.31,540.31,539.76,539.76,1435.0,532.2524,532.2524,531.7106,531.7106,1435.0
2024-04-02 15:20:00,539.94,541.12,539.64,540.89,2456.0,531.8879,533.0503,531.5924,532.8237,2456.0
2024-04-02 15:30:00,540.73,541.59,540.47,540.74,3824.0,532.6661,533.5133,532.41,532.676,3824.0
2024-04-02 15:40:00,540.79,542.72,540.7,542.5,5200.0,532.7252,534.6264,532.6366,534.4097,5200.0
2024-04-02 15:50:00,542.36,542.74,541.69,542.22,18016.0,534.2718,534.6461,533.6118,534.1339,18016.0
2024-04-03 09:30:00,541.94,543.05,541.1,543.05,3885.0,533.8581,534.9515,533.0306,534.9515,3885.0
2024-04-03 09:40:00,543.0,544.56,541.64,541.64,5912.0,534.9023,536.439,533.5625,533.5625,5912.0
2024-04-03 09:50:00,541.55,541.83,540.71,540.72,801.0,533.4739,533.7497,532.6464,532.6563,801.0
2024-04-03 10:00:00,541.46,543.09,540.09,542.3,2900.0,533.3852,534.9909,532.0357,534.2127,2900.0
2024-04-03 10:10:00,542.17,542.17,540.62,541.75,1872.0,534.0846,534.0846,532.5578,533.6709,1872.0
2024-04-03 10:20:00,541.89,542.02,540.85,540.88,1470.0,533.8088,533.9369,532.7843,532.8139,1470.0
2024-04-03 10:30:00,540.7,540.71,539.73,540.18,2329.0,532.6366,532.6464,531.681,532.1243,2329.0
2024-04-03 10:40:00,540.18,541.33,540.16,541.33,2320.0,532.1243,533.2572,532.1046,533.2572,2320.0
2024-04-03 10:50:00,541.33,542.82,541.33,542.82,2703.0,533.2572,534.7249,533.2572,534.7249,2703.0
2024-04-03 11:00:00,543.06,543.06,542.51,542.55,932.0,534.9614,534.9614,534.4196,534.459,932.0
2024-04-03 11:10:00,542.67,542.7,541.57,541.57,2373.0,534.5772,534.6067,533.4936,533.4936,2373.0
2024-04-03 11:20:00,542.02,542.02,541.51,541.56,2444.0,533.9369,533.9369,533.4345,533.4837,2444.0
2024-04-03 11:30:00,541.39,542.68,541.21,542.67,2619.0,533.3163,534.587,533.139,534.5772,2619.0
2024-04-03 11:40:00,542.73,543.01,542.35,542.74,3847.0,534.6363,534.9121,534.262,534.6461,3847.0
2024-04-03 11:50:00,542.25,542.47,541.52,541.83,1295.0,534.1634,534.3802,533.4443,533.7497,1295.0
2024-04-03 12:00:00,541.75,541.75,540.4,540.4,2203.0,533.6709,533.6709,532.341,532.341,2203.0
2024-04-03 12:10:00,540.78,541.4,540.28,541.12,3597.0,532.7154,533.3261,532.2228,533.0503,3597.0
2024-04-03 12:20:00,541.15,542.41,541.09,542.39,2346.0,533.0798,534.3211,533.0207,534.3014,2346.0
2024-04-03 12:30:00,542.21,542.36,540.95,540.97,3077.0,534.124,534.2718,532.8828,532.9025,3077.0
2024-04-03 12:40:00,540.27,541.12,540.27,540.58,2749.0,532.213,533.0503,532.213,532.5183,2749.0
2024-04-03 12:50:00,540.62,541.83,540.58,540.92,1427.0,532.5578,533.7497,532.5183,532.8533,1427.0
2024-04-03 13:00:00,541.11,541.29,540.54,540.99,1236.0,533.0404,533.2178,532.4789,532.9222,1236.0
2024-04-03 13:10:00,541.1,541.99,540.77,541.87,4966.0,533.0306,533.9073,532.7055,533.7891,4966.0
2024-04-03 13:20:00,541.96,542.12,541.47,541.6,8125.0,533.8778,534.0354,533.3951,533.5231,8125.0
2024-04-03 13:30:00,541.51,541.79,541.27,541.78,2115.0,533.4345,533.7103,533.1981,533.7005,2115.0
2024-04-03 13:40:00,541.65,541.7,541.54,541.7,1400.0,533.5724,533.6216,533.464,533.6216,1400.0
2024-04-03 13:50:00,541.68,541.86,541.34,541.41,2972.0,533.6019,533.7793,533.267,533.336,2972.0
2024-04-03 14:00:00,541.66,541.66,540.98,540.99,1999.0,533.5822,533.5822,532.9124,532.9222,1999.0
2024-04-03 14:10:00,540.95,540.95,540.25,540.36,1508.0,532.8828,532.8828,532.1933,532.3016,1508.0
2024-04-03 14:20:00,540.37,540.37,539.51,540.03,1809.0,532.3115,532.3115,531.4643,531.9765,1809.0
2024-04-03 14:30:00,540.04,540.86,540.03,540.86,1061.0,531.9864,532.7942,531.9765,532.7942,1061.0
2024-04-03 14:40:00,540.98,541.3,540.97,541.3,1102.0,532.9124,533.2276,532.9025,533.2276,1102.0
2024-04-03 14:50:00,541.27,541.31,540.68,540.69,4066.0,533.1981,533.2375,532.6169,532.6267,4066.0
2024-04-03 15:00:00,540.49,541.26,540.22,540.83,7021.0,532.4297,533.1882,532.1637,532.7646,7021.0
2024-04-03 15:10:00,540.92,540.95,539.82,540.26,4133.0,532.8533,532.8828,531.7697,532.2031,4133.0
2024-04-03 15:20:00,540.69,541.02,539.9,539.9,1501.0,532.6267,532.9518,531.8485,531.8485,1501.0
2024-04-03 15:30:00,539.95,540.81,539.77,540.72,4301.0,531.8977,532.7449,531.7204,532.6563,4301.0
2024-04-03 15:40:00,540.82,540.97,540.44,540.74,5796.0,532.7548,532.9025,532.3804,532.676,5796.0
2024-04-03 15:50:00,540.51,540.91,539.96,539.99,23506.0,532.4494,532.8434,531.9076,531.9371,23506.0
2024-04-04 09:30:00,543.37,543.74,541.35,543.74,6416.0,535.2667,535.6312,533.2769,535.6312,6416.0
2024-04-04 09:40:00,543.64,544.39,543.13,543.44,2002.0,535.5327,536.2715,535.0303,535.3357,2002.0
2024-04-04 09:50:00,543.6,544.22,543.07,543.81,4050.0,535.4933,536.1041,534.9712,535.7002,4050.0
2024-04-04 10:00:00,544.0,544.95,543.89,544.56,8203.0,535.8873,536.8232,535.779,536.439,8203.0
2024-04-04 10:10:00,545.12,545.2,543.46,543.47,1817.0,536.9906,537.0694,535.3554,535.3652,1817.0
2024-04-04 10:20:00,543.38,544.88,543.09,544.87,1897.0,535.2766,536.7542,534.9909,536.7444,1897.0
2024-04-04 10:30:00,544.33,547.68,544.33,547.67,5248.0,536.2124,539.5125,536.2124,539.5026,5248.0
2024-04-04 10:40:00,547.77,547.95,546.58,546.58,1818.0,539.6011,539.7784,538.4289,538.4289,1818.0
2024-04-04 10:50:00,546.12,546.79,545.4,545.4,2697.0,537.9757,538.6357,537.2665,537.2665,2697.0
2024-04-04 11:00:00,545.11,545.47,544.66,544.66,1853.0,536.9808,537.3354,536.5375,536.5375,1853.0
2024-04-04 11:10:00,544.58,544.78,544.11,544.6,1345.0,536.4587,536.6557,535.9957,536.4784,1345.0
2024-04-04 11:20:00,544.43,545.47,544.35,545.09,2027.0,536.3109,537.3354,536.2321,536.9611,2027.0
2024-04-04 11:30:00,545.6,545.73,545.07,545.43,1737.0,537.4635,537.5915,536.9414,537.296,1737.0
2024-04-04 11:40:00,545.1,545.67,545.1,545.31,1514.0,536.9709,537.5324,536.9709,537.1778,1514.0
2024-04-04 11:50:00,545.44,545.44,544.8,544.88,1458.0,537.3059,537.3059,536.6754,536.7542,1458.0
2024-04-04 12:00:00,544.88,546.52,544.88,546.51,1668.0,536.7542,538.3698,536.7542,538.3599,1668.0
2024-04-04 12:10:00,546.31,546.34,546.21,546.24,600.0,538.1629,538.1924,538.0644,538.0939,600.0
2024-04-04 12:20:00,546.09,546.71,546.09,546.59,2139.0,537.9462,538.5569,537.9462,538.4387,2139.0
2024-04-04 12:30:00,546.55,546.55,545.5,545.5,2000.0,538.3993,538.3993,537.365,537.365,2000.0
2024-04-04 12:40:00,545.52,545.55,545.36,545.43,900.0,537.3847,537.4142,537.2271,537.296,900.0
2024-04-04 12:50:00,545.38,545.54,544.85,544.92,2415.0,537.2468,537.4044,536.7247,536.7936,2415.0
2024-04-04 13:00:00,545.01,545.22,544.72,545.11,1616.0,536.8823,537.0892,536.5966,536.9808,1616.0
2024-04-04 13:10:00,545.15,545.34,544.89,545.22,1509.0,537.0202,537.2074,536.7641,537.0892,1509.0
2024-04-04 13:20:00,545.39,545.77,545.39,545.66,3334.0,537.2566,537.6309,537.2566,537.5226,3334.0
2024-04-04 13:30:00,545.75,546.77,545.7,546.76,2108.0,537.6112,538.616,537.562,538.6062,2108.0
2024-04-04 13:40:00,546.65,546.94,546.37,546.53,1886.0,538.4978,538.7835,538.222,538.3796,1886.0
2024-04-04 13:50:00,546.5,546.5,544.38,544.38,3789.0,538.3501,538.3501,536.2617,536.2617,3789.0
2024-04-04 14:00:00,544.01,544.15,542.3,542.38,2700.0,535.8972,536.0351,534.2127,534.2915,2700.0
2024-04-04 14:10:00,541.54,541.85,539.41,539.43,3602.0,533.464,533.7694,531.3658,531.3855,3602.0
2024-04-04 14:20:00,539.8,540.42,538.61,538.65,3371.0,531.75,532.3607,530.5777,530.6171,3371.0
2024-04-04 14:30:00,538.33,539.32,537.58,539.06,3150.0,530.3019,531.2771,529.5631,531.021,3150.0
2024-04-04 14:40:00,538.62,538.94,537.9,538.43,2010.0,530.5876,530.9028,529.8783,530.4004,2010.0
2024-04-04 14:50:00,538.19,538.19,535.82,535.83,3332.0,530.164,530.164,527.8293,527.8392,3332.0
2024-04-04 15:00:00,535.06,537.44,535.06,537.37,6721.0,527.0807,529.4252,527.0807,529.3562,6721.0
2024-04-04 15:10:00,536.52,536.52,534.95,535.33,11056.0,528.5189,528.5189,526.9723,527.3466,11056.0
2024-04-04 15:20:00,535.83,536.15,533.96,533.96,4689.0,527.8392,528.1544,525.9971,525.9971,4689.0
2024-04-04 15:30:00,534.14,534.39,532.65,532.77,11523.0,526.1744,526.4207,524.7066,524.8248,11523.0
2024-04-04 15:40:00,532.75,533.95,531.91,533.94,14067.0,524.8051,525.9872,523.9776,525.9774,14067.0
2024-04-04 15:50:00,534.28,534.66,532.9,533.94,46158.0,526.3123,526.6866,524.9529,525.9774,46158.0
2024-04-05 09:30:00,536.24,538.69,535.35,537.07,24824.0,528.2431,530.6565,527.3663,529.0607,24824.0
2024-04-05 09:40:00,537.26,537.56,537.19,537.22,700.0,529.2479,529.5434,529.1789,529.2085,700.0
2024-04-05 09:50:00,537.2,537.96,535.6,537.64,10243.0,529.1888,529.9374,527.6126,529.6222,10243.0
2024-04-05 10:00:00,537.53,537.85,535.78,535.95,2510.0,529.5138,529.8291,527.7899,527.9574,2510.0
2024-04-05 10:10:00,536.73,537.45,535.92,536.9,11378.0,528.7258,529.435,527.9278,528.8932,11378.0
2024-04-05 10:20:00,536.9,537.61,535.62,535.68,2716.0,528.8932,529.5926,527.6323,527.6914,2716.0
2024-04-05 10:30:00,536.68,537.61,536.5,536.56,1867.0,528.6765,529.5926,528.4992,528.5583,1867.0
2024-04-05 10:40:00,536.61,536.66,535.63,536.54,3998.0,528.6076,528.6568,527.6422,528.5386,3998.0
2024-04-05 10:50:00,536.5,538.26,536.18,537.99,2855.0,528.4992,530.2329,528.184,529.967,2855.0
2024-04-05 11:00:00,537.39,538.54,537.39,538.54,2172.0,529.3759,530.5088,529.3759,530.5088,2172.0
2024-04-05 11:10:00,538.62,538.62,537.16,538.04,3380.0,530.5876,530.5876,529.1493,530.0162,3380.0
2024-04-05 11:20:00,538.23,538.77,538.04,538.39,3585.0,530.2034,530.7353,530.0162,530.361,3585.0
2024-04-05 11:30:00,538.35,539.13,538.23,539.12,6066.0,530.3216,531.09,530.2034,531.0801,6066.0
2024-04-05 11:40:00,539.21,540.98,539.21,540.97,4901.0,531.1688,532.9124,531.1688,532.9025,4901.0
2024-04-05 11:50:00,541.35,542.59,541.35,542.31,4268.0,533.2769,534.4984,533.2769,534.2225,4268.0
2024-04-05 12:00:00,542.04,542.6,541.9,542.47,2493.0,533.9566,534.5082,533.8187,534.3802,2493.0
2024-04-05 12:10:00,542.38,542.68,541.95,541.95,4999.0,534.2915,534.587,533.8679,533.8679,4999.0
2024-04-05 12:20:00,542.13,543.16,542.12,543.16,901.0,534.0452,535.0599,534.0354,535.0599,901.0
2024-04-05 12:30:00,542.83,542.98,542.13,542.58,3159.0,534.7348,534.8826,534.0452,534.4885,3159.0
2024-04-05 12:40:00,542.59,543.56,542.54,542.87,2890.0,534.4984,535.4539,534.4491,534.7742,2890.0
2024-04-05 12:50:00,543.22,543.22,542.65,542.85,1300.0,535.119,535.119,534.5575,534.7545,1300.0
2024-04-05 13:00:00,542.88,543.09,541.46,541.81,3100.0,534.784,534.9909,533.3852,533.73,3100.0
2024-04-05 13:10:00,541.84,542.02,541.5,541.84,3024.0,533.7596,533.9369,533.4246,533.7596,3024.0
2024-04-05 13:20:00,541.8,542.44,541.44,541.44,1200.0,533.7202,534.3506,533.3655,533.3655,1200.0
2024-04-05 13:30:00,541.5,542.51,541.5,542.5,857.0,533.4246,534.4196,533.4246,534.4097,857.0
2024-04-05 13:40:00,542.2,542.2,540.93,541.09,2989.0,534.1142,534.1142,532.8631,533.0207,2989.0
2024-04-05 13:50:00,541.18,541.18,540.45,540.84,3107.0,533.1094,533.1094,532.3903,532.7745,3107.0
2024-04-05 14:00:00,540.49,541.66,539.99,541.4,2300.0,532.4297,533.5822,531.9371,533.3261,2300.0
2024-04-05 14:10:00,541.45,541.76,540.65,540.65,3762.0,533.3754,533.6807,532.5873,532.5873,3762.0
2024-04-05 14:20:00,541.35,542.2,541.08,541.5,5927.0,533.2769,534.1142,533.0109,533.4246,5927.0
2024-04-05 14:30:00,541.57,542.18,541.11,541.72,3284.0,533.4936,534.0945,533.0404,533.6413,3284.0
2024-04-05 14:40:00,541.94,541.96,540.64,540.64,1449.0,533.8581,533.8778,532.5775,532.5775,1449.0
2024-04-05 14:50:00,540.44,541.31,540.3,541.0,3484.0,532.3804,533.2375,532.2425,532.9321,3484.0
2024-04-05 15:00:00,541.1,542.18,541.01,541.01,2302.0,533.0306,534.0945,532.9419,532.9419,2302.0
2024-04-05 15:10:00,541.11,541.74,541.11,541.46,3000.0,533.0404,533.661,533.0404,533.3852,3000.0
2024-04-05 15:20:00,541.52,541.96,541.33,541.61,4199.0,533.4443,533.8778,533.2572,533.533,4199.0
2024-04-05 15:30:00,541.85,542.99,541.67,542.4,9740.0,533.7694,534.8924,533.5921,534.3112,9740.0
2024-04-05 15:40:00,542.64,542.9,540.4,540.4,13063.0,534.5476,534.8037,532.341,532.341,13063.0
2024-04-05 15:50:00,541.0,542.89,540.97,542.15,26389.0,532.9321,534.7939,532.9025,534.0649,26389.0
2024-04-08 09:30:00,544.4,546.64,543.5,545.55,6303.0,536.2814,538.488,535.3948,537.4142,6303.0
2024-04-08 09:40:00,546.28,547.55,544.59,545.82,11373.0,538.1333,539.3844,536.4685,537.6802,11373.0
2024-04-08 09:50:00,545.76,546.28,543.3,543.3,1715.0,537.6211,538.1333,535.1978,535.1978,1715.0
2024-04-08 10:00:00,543.51,543.51,541.4,542.4,3478.0,535.4047,535.4047,533.3261,534.3112,3478.0
2024-04-08 10:10:00,542.41,542.66,541.71,542.2,2452.0,534.3211,534.5673,533.6315,534.1142,2452.0
2024-04-08 10:20:00,542.46,545.15,541.95,545.15,4675.0,534.3703,537.0202,533.8679,537.0202,4675.0
2024-04-08 10:30:00,545.25,546.22,545.15,546.0,2220.0,537.1187,538.0742,537.0202,537.8575,2220.0
2024-04-08 10:40:00,546.77,548.36,546.44,548.35,2918.0,538.616,540.1823,538.291,540.1725,2918.0
2024-04-08 10:50:00,548.07,548.07,546.51,547.44,2760.0,539.8966,539.8966,538.3599,539.276,2760.0
2024-04-08 11:00:00,547.42,547.42,546.18,546.56,1500.0,539.2563,539.2563,538.0348,538.4092,1500.0
2024-04-08 11:10:00,546.53,546.62,546.09,546.57,2144.0,538.3796,538.4683,537.9462,538.419,2144.0
2024-04-08 11:20:00,546.68,547.49,546.68,546.83,2299.0,538.5274,539.3253,538.5274,538.6751,2299.0
2024-04-08 11:30:00,547.17,547.96,547.16,547.54,2206.0,539.0101,539.7883,539.0002,539.3746,2206.0
2024-04-08 11:40:00,548.03,548.13,547.47,547.73,1100.0,539.8572,539.9558,539.3056,539.5617,1100.0
2024-04-08 11:50:00,547.94,548.16,547.29,547.29,1500.0,539.7686,539.9853,539.1283,539.1283,1500.0
2024-04-08 12:00:00,547.64,548.1,547.39,547.62,1709.0,539.4731,539.9262,539.2268,539.4534,1709.0
2024-04-08 12:10:00,547.92,548.67,547.65,548.52,3356.0,539.7489,540.4877,539.4829,540.3399,3356.0
2024-04-08 12:20:00,548.22,548.46,547.76,547.83,2552.0,540.0444,540.2808,539.5913,539.6602,2552.0
2024-04-08 12:30:00,548.02,548.06,546.79,546.8,1396.0,539.8474,539.8868,538.6357,538.6456,1396.0
2024-04-08 12:40:00,546.8,547.1,546.43,546.43,2001.0,538.6456,538.9411,538.2811,538.2811,2001.0
2024-04-08 12:50:00,546.48,547.78,546.48,547.63,1505.0,538.3304,539.611,538.3304,539.4632,1505.0
2024-04-08 13:00:00,547.39,548.53,547.39,548.53,1730.0,539.2268,540.3498,539.2268,540.3498,1730.0
2024-04-08 13:10:00,548.27,548.62,548.16,548.16,1500.0,540.0937,540.4384,539.9853,539.9853,1500.0
2024-04-08 13:20:00,547.82,548.32,547.7,548.03,1850.0,539.6504,540.1429,539.5322,539.8572,1850.0
2024-04-08 13:30:00,548.05,548.6,548.05,548.23,400.0,539.8769,540.4187,539.8769,540.0543,400.0
2024-04-08 13:40:00,548.5,548.95,548.5,548.88,1000.0,540.3202,540.7635,540.3202,540.6946,1000.0
2024-04-08 13:50:00,549.13,549.67,549.13,549.67,500.0,540.9408,541.4728,540.9408,541.4728,500.0
2024-04-08 14:00:00,549.99,549.99,549.98,549.99,100.0,541.788,541.788,541.7782,541.788,100.0
2024-04-08 14:10:00,548.92,548.92,548.92,548.92,100.0,540.734,540.734,540.734,540.734,100.0
2024-04-08 14:20:00,549.02,549.15,548.81,548.82,400.0,540.8325,540.9605,540.6256,540.6355,400.0
2024-04-08 14:30:00,548.72,548.86,548.56,548.65,1000.0,540.537,540.6749,540.3793,540.468,1000.0
2024-04-08 14:40:00,548.78,548.78,548.01,548.21,1000.0,540.5961,540.5961,539.8375,540.0346,1000.0
2024-04-08 14:50:00,548.41,548.73,548.22,548.73,600.0,540.2316,540.5468,540.0444,540.5468,600.0
2024-04-08 15:00:00,548.94,548.97,548.66,548.66,903.0,540.7537,540.7832,540.4779,540.4779,903.0
2024-04-08 15:10:00,548.33,548.33,547.81,547.92,1856.0,540.1528,540.1528,539.6405,539.7489,1856.0
2024-04-08 15:20:00,547.94,548.99,547.68,548.99,4317.0,539.7686,540.8029,539.5125,540.8029,4317.0
2024-04-08 15:30:00,549.15,549.78,548.94,549.1,1504.0,540.9605,541.5811,540.7537,540.9113,1504.0
2024-04-08 15:40:00,548.79,548.99,548.31,548.99,3061.0,540.6059,540.8029,540.1331,540.8029,3061.0
2024-04-08 15:50:00,548.96,549.62,548.31,549.45,12174.0,540.7734,541.4235,540.1331,541.2561,12174.0
2024-04-09 09:30:00,554.7,554.7,553.0,553.0,5764.0,546.4278,546.4278,544.7531,544.7531,5764.0
2024-04-09 09:40:00,553.17,555.0,553.06,553.06,1954.0,544.9206,546.7233,544.8122,544.8122,1954.0
2024-04-09 09:50:00,553.0,554.92,552.52,554.04,2184.0,544.7531,546.6445,544.2803,545.7776,2184.0
2024-04-09 10:00:00,554.32,554.32,552.11,552.78,1912.0,546.0534,546.0534,543.8764,544.5364,1912.0
2024-04-09 10:10:00,552.56,554.56,552.56,554.06,4190.0,544.3197,546.2899,544.3197,545.7973,4190.0
2024-04-09 10:20:00,554.26,554.26,553.25,553.25,800.0,545.9943,545.9943,544.9994,544.9994,800.0
2024-04-09 10:30:00,552.58,552.95,550.85,550.86,3215.0,544.3394,544.7039,542.6352,542.645,3215.0
2024-04-09 10:40:00,551.0,551.0,549.98,550.12,1694.0,542.783,542.783,541.7782,541.9161,1694.0
2024-04-09 10:50:00,551.07,552.01,551.06,552.01,600.0,542.8519,543.7779,542.8421,543.7779,600.0
2024-04-09 11:00:00,551.98,552.18,551.51,551.63,1087.0,543.7483,543.9454,543.2853,543.4036,1087.0
2024-04-09 11:10:00,551.61,552.44,550.96,552.44,1472.0,543.3839,544.2015,542.7436,544.2015,1472.0
2024-04-09 11:20:00,552.13,552.62,552.12,552.5,502.0,543.8961,544.3788,543.8863,544.2606,502.0
2024-04-09 11:30:00,552.37,552.66,552.23,552.66,784.0,544.1325,544.4182,543.9946,544.4182,784.0
2024-04-09 11:40:00,552.94,552.94,552.5,552.57,1420.0,544.694,544.694,544.2606,544.3295,1420.0
2024-04-09 11:50:00,552.51,552.8,552.27,552.34,1230.0,544.2704,544.5561,544.034,544.103,1230.0
2024-04-09 12:00:00,552.62,552.63,551.95,551.95,641.0,544.3788,544.3886,543.7188,543.7188,641.0
2024-04-09 12:10:00,552.46,552.46,552.46,552.46,104.0,544.2212,544.2212,544.2212,544.2212,104.0
2024-04-09 12:20:00,552.26,552.6,552.24,552.25,400.0,544.0242,544.3591,544.0045,544.0143,400.0
2024-04-09 12:30:00,552.42,553.18,552.42,553.0,2097.0,544.1818,544.9304,544.1818,544.7531,2097.0
2024-04-09 12:40:00,553.27,553.27,553.11,553.12,402.0,545.0191,545.0191,544.8615,544.8713,402.0
2024-04-09 12:50:00,552.85,552.85,551.58,551.98,750.0,544.6054,544.6054,543.3543,543.7483,750.0
2024-04-09 13:00:00,551.83,552.23,551.58,552.11,654.0,543.6006,543.9946,543.3543,543.8764,654.0
2024-04-09 13:10:00,552.22,552.47,551.84,552.47,2044.0,543.9848,544.231,543.6104,544.231,2044.0
2024-04-09 13:20:00,552.58,552.79,551.97,552.33,782.0,544.3394,544.5463,543.7385,544.0931,782.0
2024-04-09 13:30:00,552.19,552.19,552.19,552.19,100.0,543.9552,543.9552,543.9552,543.9552,100.0
2024-04-09 13:40:00,552.5,552.5,551.81,552.08,1227.0,544.2606,544.2606,543.5809,543.8468,1227.0
2024-04-09 13:50:00,552.05,552.05,551.26,551.26,300.0,543.8173,543.8173,543.0391,543.0391,300.0
2024-04-09 14:00:00,551.07,551.07,550.75,550.93,1946.0,542.8519,542.8519,542.5367,542.714,1946.0
2024-04-09 14:10:00,550.95,551.03,550.66,551.01,3656.0,542.7337,542.8125,542.448,542.7928,3656.0
2024-04-09 14:20:00,551.09,551.13,550.25,550.25,600.0,542.8716,542.911,542.0441,542.0441,600.0
2024-04-09 14:30:00,550.08,550.66,549.82,550.56,1298.0,541.8767,542.448,541.6206,542.3495,1298.0
2024-04-09 14:40:00,550.12,550.63,550.12,550.32,500.0,541.9161,542.4185,541.9161,542.1131,500.0
2024-04-09 14:50:00,550.57,551.01,550.57,551.01,300.0,542.3594,542.7928,542.3594,542.7928,300.0
2024-04-09 15:00:00,550.93,550.93,550.38,550.38,699.0,542.714,542.714,542.1722,542.1722,699.0
2024-04-09 15:10:00,550.23,551.41,550.18,551.41,1529.0,542.0244,543.1868,541.9752,543.1868,1529.0
2024-04-09 15:20:00,551.48,553.55,551.44,553.55,7713.0,543.2558,545.2949,543.2164,545.2949,7713.0
2024-04-09 15:30:00,553.43,554.0,551.86,551.91,2572.0,545.1767,545.7382,543.6301,543.6794,2572.0
2024-04-09 15:40:00,551.82,552.23,551.64,552.06,3631.0,543.5907,543.9946,543.4134,543.8271,3631.0
2024-04-09 15:50:00,552.27,554.78,551.99,554.46,23018.0,544.034,546.5066,543.7582,546.1914,23018.0
2024-04-10 09:30:00,541.55,549.1,541.55,544.54,10854.0,533.4739,540.9113,533.4739,536.4193,10854.0
2024-04-10 09:40:00,544.26,544.27,542.58,542.58,2780.0,536.1435,536.1533,534.4885,534.4885,2780.0
2024-04-10 09:50:00,543.3,544.18,543.3,544.17,709.0,535.1978,536.0647,535.1978,536.0548,709.0
2024-04-10 10:00:00,542.5,542.88,541.17,541.64,1767.0,534.4097,534.784,533.0995,533.5625,1767.0
2024-04-10 10:10:00,542.0,543.28,541.94,542.65,3545.0,533.9172,535.1781,533.8581,534.5575,3545.0
2024-04-10 10:20:00,543.13,543.2,541.49,541.49,2364.0,535.0303,535.0993,533.4148,533.4148,2364.0
2024-04-10 10:30:00,541.5,542.9,541.49,542.89,2213.0,533.4246,534.8037,533.4148,534.7939,2213.0
2024-04-10 10:40:00,541.39,541.65,539.84,539.84,2520.0,533.3163,533.5724,531.7894,531.7894,2520.0
2024-04-10 10:50:00,540.41,540.6,538.8,539.66,3017.0,532.3509,532.538,530.7649,531.6121,3017.0
2024-04-10 11:00:00,538.91,539.58,538.53,538.53,1538.0,530.8733,531.5333,530.4989,530.4989,1538.0
2024-04-10 11:10:00,538.43,538.43,538.42,538.42,200.0,530.4004,530.4004,530.3906,530.3906,200.0
2024-04-10 11:20:00,538.88,538.93,538.17,538.17,1143.0,530.8437,530.893,530.1443,530.1443,1143.0
2024-04-10 11:30:00,538.26,538.42,537.86,537.86,700.0,530.2329,530.3906,529.8389,529.8389,700.0
2024-04-10 11:40:00,537.57,538.46,537.31,538.46,1043.0,529.5532,530.43,529.2971,530.43,1043.0
2024-04-10 11:50:00,538.09,538.18,536.95,537.24,2493.0,530.0655,530.1541,528.9425,529.2282,2493.0
2024-04-10 12:00:00,537.87,538.01,537.43,537.74,1300.0,529.8488,529.9867,529.4153,529.7207,1300.0
2024-04-10 12:10:00,538.05,539.24,538.05,539.24,2504.0,530.0261,531.1983,530.0261,531.1983,2504.0
2024-04-10 12:20:00,539.55,539.78,538.9,538.9,1165.0,531.5037,531.7303,530.8634,530.8634,1165.0
2024-04-10 12:30:00,538.9,539.25,538.33,538.33,1058.0,530.8634,531.2082,530.3019,530.3019,1058.0
2024-04-10 12:40:00,538.29,538.29,537.52,537.75,3515.0,530.2625,530.2625,529.504,529.7306,3515.0
2024-04-10 12:50:00,537.62,538.09,537.62,537.97,700.0,529.6025,530.0655,529.6025,529.9473,700.0
2024-04-10 13:00:00,537.48,537.48,535.24,535.24,1500.0,529.4646,529.4646,527.258,527.258,1500.0
2024-04-10 13:10:00,535.09,536.34,535.09,536.0,904.0,527.1102,528.3416,527.1102,528.0066,904.0
2024-04-10 13:20:00,536.57,537.43,536.38,537.43,2440.0,528.5681,529.4153,528.381,529.4153,2440.0
2024-04-10 13:30:00,536.06,536.06,535.01,535.15,2008.0,528.0658,528.0658,527.0314,527.1693,2008.0
2024-04-10 13:40:00,534.57,534.92,533.68,534.29,1043.0,526.598,526.9428,525.7212,526.3221,1043.0
2024-04-10 13:50:00,534.73,536.72,534.73,536.11,1600.0,526.7556,528.7159,526.7556,528.115,1600.0
2024-04-10 14:00:00,536.47,536.48,534.73,534.73,427.0,528.4696,528.4795,526.7556,526.7556,427.0
2024-04-10 14:10:00,534.85,536.53,534.85,535.01,1100.0,526.8738,528.5287,526.8738,527.0314,1100.0
2024-04-10 14:20:00,535.23,535.23,534.68,534.68,1386.0,527.2481,527.2481,526.7063,526.7063,1386.0
2024-04-10 14:30:00,534.69,535.15,533.49,535.15,1752.0,526.7162,527.1693,525.5341,527.1693,1752.0
2024-04-10 14:40:00,535.13,535.49,534.69,534.69,1300.0,527.1496,527.5043,526.7162,526.7162,1300.0
2024-04-10 14:50:00,534.67,534.89,533.47,533.81,1782.0,526.6965,526.9132,525.5144,525.8493,1782.0
2024-04-10 15:00:00,533.85,534.62,533.57,534.62,1275.0,525.8887,526.6472,525.6129,526.6472,1275.0
2024-04-10 15:10:00,534.75,535.42,534.36,535.18,1896.0,526.7753,527.4353,526.3911,527.1989,1896.0
2024-04-10 15:20:00,535.62,536.1,535.12,535.13,2856.0,527.6323,528.1052,527.1398,527.1496,2856.0
2024-04-10 15:30:00,534.85,534.85,532.6,532.85,5165.0,526.8738,526.8738,524.6574,524.9036,5165.0
2024-04-10 15:40:00,532.82,534.16,532.72,533.7,9037.0,524.8741,526.1941,524.7756,525.7409,9037.0
2024-04-10 15:50:00,533.72,534.33,532.92,533.05,19295.0,525.7606,526.3616,524.9726,525.1006,19295.0
2024-04-11 09:30:00,532.66,532.66,529.0,529.0,6430.0,524.7165,524.7165,521.111,521.111,6430.0
2024-04-11 09:40:00,528.72,528.72,527.03,527.03,1100.0,520.8352,520.8352,519.1704,519.1704,1100.0
2024-04-11 09:50:00,527.9,528.76,526.58,528.76,3883.0,520.0274,520.8746,518.7271,520.8746,3883.0
2024-04-11 10:00:00,530.59,531.18,529.11,530.73,3103.0,522.6773,523.2585,521.2194,522.8152,3103.0
2024-04-11 10:10:00,531.21,533.13,530.1,533.13,1700.0,523.2881,525.1794,522.1946,525.1794,1700.0
2024-04-11 10:20:00,534.4,534.96,533.28,533.51,4015.0,526.4305,526.9822,525.3272,525.5538,4015.0
2024-04-11 10:30:00,533.43,534.96,533.43,534.67,2849.0,525.475,526.9822,525.475,526.6965,2849.0
2024-04-11 10:40:00,533.65,534.62,533.41,533.55,1623.0,525.6917,526.6472,525.4553,525.5932,1623.0
2024-04-11 10:50:00,533.62,534.13,532.3,532.3,3557.0,525.6621,526.1645,524.3618,524.3618,3557.0
2024-04-11 11:00:00,532.08,533.05,532.08,532.15,1407.0,524.1451,525.1006,524.1451,524.2141,1407.0
2024-04-11 11:10:00,531.88,533.22,531.88,532.76,4448.0,523.9481,525.2681,523.9481,524.815,4448.0
2024-04-11 11:20:00,533.26,534.55,532.77,534.37,3322.0,525.3075,526.5783,524.8248,526.401,3322.0
2024-04-11 11:30:00,533.77,534.03,532.78,533.16,1948.0,525.8099,526.066,524.8347,525.209,1948.0
2024-04-11 11:40:00,533.5,533.74,533.35,533.73,600.0,525.5439,525.7804,525.3962,525.7705,600.0
2024-04-11 11:50:00,534.35,534.35,533.27,534.22,1637.0,526.3813,526.3813,525.3174,526.2532,1637.0
2024-04-11 12:00:00,534.27,534.34,533.8,533.8,600.0,526.3024,526.3714,525.8395,525.8395,600.0
2024-04-11 12:10:00,534.78,534.78,533.65,534.2,825.0,526.8048,526.8048,525.6917,526.2335,825.0
2024-04-11 12:20:00,534.21,534.29,533.15,533.15,1562.0,526.2433,526.3221,525.1992,525.1992,1562.0
2024-04-11 12:30:00,533.43,533.56,532.58,532.58,1598.0,525.475,525.603,524.6377,524.6377,1598.0
2024-04-11 12:40:00,532.77,534.18,532.77,534.18,1515.0,524.8248,526.2138,524.8248,526.2138,1515.0
2024-04-11 12:50:00,533.62,533.91,532.72,533.91,4300.0,525.6621,525.9478,524.7756,525.9478,4300.0
2024-04-11 13:00:00,534.45,536.88,534.44,536.88,4932.0,526.4798,528.8735,526.4699,528.8735,4932.0
2024-04-11 13:10:00,536.35,537.05,536.35,536.86,1100.0,528.3514,529.041,528.3514,528.8538,1100.0
2024-04-11 13:20:00,538.31,538.31,536.32,536.64,1420.0,530.2822,530.2822,528.3219,528.6371,1420.0
2024-04-11 13:30:00,536.54,537.15,535.13,535.13,1705.0,528.5386,529.1395,527.1496,527.1496,1705.0
2024-04-11 13:40:00,535.25,536.8,535.24,536.27,1556.0,527.2678,528.7947,527.258,528.2726,1556.0
2024-04-11 13:50:00,537.05,537.78,536.75,537.25,5400.0,529.041,529.7601,528.7455,529.238,5400.0
2024-04-11 14:00:00,537.36,539.29,537.25,538.96,5591.0,529.3464,531.2476,529.238,530.9225,5591.0
2024-04-11 14:10:00,538.98,538.98,538.05,538.37,11339.0,530.9422,530.9422,530.0261,530.3413,11339.0
2024-04-11 14:20:00,538.16,538.89,537.43,537.43,4980.0,530.1344,530.8535,529.4153,529.4153,4980.0
2024-04-11 14:30:00,538.41,538.96,538.04,538.04,500.0,530.3807,530.9225,530.0162,530.0162,500.0
2024-04-11 14:40:00,538.33,538.56,537.86,537.97,1368.0,530.3019,530.5285,529.8389,529.9473,1368.0
2024-04-11 14:50:00,538.15,538.16,537.39,537.84,1100.0,530.1246,530.1344,529.3759,529.8192,1100.0
2024-04-11 15:00:00,537.66,539.21,537.66,539.21,2645.0,529.6419,531.1688,529.6419,531.1688,2645.0
2024-04-11 15:10:00,537.89,537.89,537.33,537.66,600.0,529.8685,529.8685,529.3168,529.6419,600.0
2024-04-11 15:20:00,538.02,538.09,536.99,536.99,1305.0,529.9965,530.0655,528.9819,528.9819,1305.0
2024-04-11 15:30:00,537.28,537.68,536.82,537.0,2226.0,529.2676,529.6616,528.8144,528.9917,2226.0
2024-04-11 15:40:00,537.1,537.53,536.24,536.25,2322.0,529.0902,529.5138,528.2431,528.2529,2322.0
2024-04-11 15:50:00,536.44,536.44,534.47,534.99,25573.0,528.4401,528.4401,526.4995,527.0117,25573.0
2024-04-12 09:30:00,528.51,529.99,528.51,529.99,3431.0,520.6283,522.0863,520.6283,522.0863,3431.0
2024-04-12 09:40:00,531.22,532.9,531.21,531.67,2231.0,523.2979,524.9529,523.2881,523.7412,2231.0
2024-04-12 09:50:00,532.3,532.31,530.53,531.51,1260.0,524.3618,524.3717,522.6182,523.5836,1260.0
2024-04-12 10:00:00,530.01,530.01,528.41,528.97,1062.0,522.106,522.106,520.5298,521.0815,1062.0
2024-04-12 10:10:00,529.68,529.99,528.43,529.89,1664.0,521.7809,522.0863,520.5495,521.9878,1664.0
2024-04-12 10:20:00,529.99,529.99,529.34,529.45,1140.0,522.0863,522.0863,521.446,521.5543,1140.0
2024-04-12 10:30:00,530.09,530.09,528.58,528.74,1351.0,522.1848,522.1848,520.6973,520.8549,1351.0
2024-04-12 10:40:00,528.63,528.63,528.46,528.47,429.0,520.7466,520.7466,520.5791,520.5889,429.0
2024-04-12 10:50:00,528.06,529.74,527.99,529.74,703.0,520.1851,521.84,520.1161,521.84,703.0
2024-04-12 11:00:00,530.45,531.21,530.3,530.46,2899.0,522.5394,523.2881,522.3917,522.5493,2899.0
2024-04-12 11:10:00,530.44,531.37,530.4,531.37,606.0,522.5296,523.4457,522.4902,523.4457,606.0
2024-04-12 11:20:00,531.22,531.22,529.86,530.51,1321.0,523.2979,523.2979,521.9582,522.5985,1321.0
2024-04-12 11:30:00,530.51,530.6,529.1,529.1,1221.0,522.5985,522.6872,521.2095,521.2095,1221.0
2024-04-12 11:40:00,529.18,529.18,528.09,528.73,1895.0,521.2884,521.2884,520.2146,520.8451,1895.0
2024-04-12 11:50:00,528.76,528.98,527.91,527.91,2087.0,520.8746,521.0913,520.0373,520.0373,2087.0
2024-04-12 12:00:00,527.5,528.31,527.42,527.91,2222.0,519.6334,520.4313,519.5546,520.0373,2222.0
2024-04-12 12:10:00,527.42,527.44,526.0,526.01,1254.0,519.5546,519.5743,518.1558,518.1656,1254.0
2024-04-12 12:20:00,526.0,526.57,526.0,526.12,1592.0,518.1558,518.7173,518.1558,518.274,1592.0
2024-04-12 12:30:00,525.62,525.62,524.0,524.49,2188.0,517.7814,517.7814,516.1856,516.6683,2188.0
2024-04-12 12:40:00,524.68,524.71,523.92,524.26,1908.0,516.8555,516.885,516.1068,516.4417,1908.0
2024-04-12 12:50:00,523.98,524.33,523.78,524.06,1558.0,516.1659,516.5107,515.9689,516.2447,1558.0
2024-04-12 13:00:00,523.84,524.21,523.3,523.3,3951.0,516.028,516.3925,515.496,515.496,3951.0
2024-04-12 13:10:00,523.89,524.14,523.46,523.55,1100.0,516.0772,516.3235,515.6537,515.7423,1100.0
2024-04-12 13:20:00,523.08,523.09,521.74,522.16,1937.0,515.2793,515.2892,513.9593,514.373,1937.0
2024-04-12 13:30:00,521.72,521.72,520.78,521.43,1876.0,513.9396,513.9396,513.0136,513.6539,1876.0
2024-04-12 13:40:00,521.71,523.7,521.71,523.7,1682.0,513.9298,515.8901,513.9298,515.8901,1682.0
2024-04-12 13:50:00,523.56,523.79,522.7,522.71,2098.0,515.7522,515.9787,514.905,514.9148,2098.0
2024-04-12 14:00:00,522.46,524.06,521.8,523.69,2063.0,514.6686,516.2447,514.0184,515.8802,2063.0
2024-04-12 14:10:00,523.58,524.37,523.46,523.96,2246.0,515.7719,516.5501,515.6537,516.1462,2246.0
2024-04-12 14:20:00,523.93,523.93,523.19,523.86,1416.0,516.1166,516.1166,515.3877,516.0477,1416.0
2024-04-12 14:30:00,524.03,524.34,523.25,523.31,1746.0,516.2152,516.5205,515.4468,515.5059,1746.0
2024-04-12 14:40:00,522.93,523.94,522.92,523.63,800.0,515.1316,516.1265,515.1217,515.8211,800.0
2024-04-12 14:50:00,524.41,524.41,523.57,523.96,1000.0,516.5895,516.5895,515.762,516.1462,1000.0
2024-04-12 15:00:00,523.53,524.1,523.39,523.39,1616.0,515.7226,516.2841,515.5847,515.5847,1616.0
2024-04-12 15:10:00,523.34,523.99,523.1,523.63,1899.0,515.5354,516.1758,515.299,515.8211,1899.0
2024-04-12 15:20:00,523.94,524.34,523.72,524.22,2079.0,516.1265,516.5205,515.9098,516.4023,2079.0
2024-04-12 15:30:00,523.75,524.89,522.97,523.2,2800.0,515.9393,517.0623,515.171,515.3975,2800.0
2024-04-12 15:40:00,523.43,525.55,523.43,525.32,4498.0,515.6241,517.7125,515.6241,517.4859,4498.0
2024-04-12 15:50:00,525.74,526.66,524.57,526.65,34851.0,517.8997,518.8059,516.7471,518.7961,34851.0
2024-04-15 09:30:00,533.36,533.36,532.59,532.6,3358.0,525.406,525.406,524.6475,524.6574,3358.0
2024-04-15 09:40:00,534.1,534.1,531.99,531.99,1000.0,526.135,526.135,524.0564,524.0564,1000.0
2024-04-15 09:50:00,530.18,530.53,529.43,529.43,904.0,522.2734,522.6182,521.5346,521.5346,904.0
2024-04-15 10:00:00,529.7,529.7,526.37,526.37,2359.0,521.8006,521.8006,518.5203,518.5203,2359.0
2024-04-15 10:10:00,525.07,526.6,525.07,526.33,1900.0,517.2396,518.7468,517.2396,518.4809,1900.0
2024-04-15 10:20:00,524.66,526.33,523.3,523.74,3232.0,516.8358,518.4809,515.496,515.9295,3232.0
2024-04-15 10:30:00,523.01,523.83,521.44,521.44,4271.0,515.2104,516.0181,513.6638,513.6638,4271.0
2024-04-15 10:40:00,522.46,523.28,521.17,522.17,1527.0,514.6686,515.4763,513.3978,514.3829,1527.0
2024-04-15 10:50:00,521.75,521.75,519.63,519.82,3658.0,513.9692,513.9692,511.8808,512.0679,3658.0
2024-04-15 11:00:00,517.88,518.82,516.55,518.35,10488.0,510.1569,511.0829,508.8467,510.6199,10488.0
2024-04-15 11:10:00,517.87,518.92,517.06,518.09,9989.0,510.147,511.1814,509.3491,510.3637,9989.0
2024-04-15 11:20:00,518.4,518.86,518.4,518.86,602.0,510.6691,511.1223,510.6691,511.1223,602.0
2024-04-15 11:30:00,518.86,520.25,518.84,520.25,2497.0,511.1223,512.4915,511.1026,512.4915,2497.0
2024-04-15 11:40:00,520.25,520.71,519.9,520.43,2047.0,512.4915,512.9447,512.1467,512.6688,2047.0
2024-04-15 11:50:00,520.77,521.67,520.29,521.35,3102.0,513.0038,513.8904,512.5309,513.5751,3102.0
2024-04-15 12:00:00,521.15,522.26,521.08,521.33,3203.0,513.3781,514.4716,513.3091,513.5554,3203.0
2024-04-15 12:10:00,521.55,522.12,520.71,521.09,2697.0,513.7721,514.3336,512.9447,513.319,2697.0
2024-04-15 12:20:00,521.12,521.13,519.71,520.22,1020.0,513.3486,513.3584,511.9596,512.462,1020.0
2024-04-15 12:30:00,519.71,519.71,518.39,519.61,1539.0,511.9596,511.9596,510.6593,511.8611,1539.0
2024-04-15 12:40:00,520.02,520.39,519.57,519.73,852.0,512.265,512.6294,511.8217,511.9793,852.0
2024-04-15 12:50:00,520.01,520.02,518.84,518.84,1392.0,512.2551,512.265,511.1026,511.1026,1392.0
2024-04-15 13:00:00,518.72,519.61,518.69,519.42,633.0,510.9843,511.8611,510.9548,511.6739,633.0
2024-04-15 13:10:00,518.83,518.83,517.19,517.6,3250.0,511.0927,511.0927,509.4772,509.881,3250.0
2024-04-15 13:20:00,516.56,516.56,515.14,515.84,677.0,508.8566,508.8566,507.4577,508.1473,677.0
2024-04-15 13:30:00,515.0,515.0,512.72,512.72,2754.0,507.3198,507.3198,505.0738,505.0738,2754.0
2024-04-15 13:40:00,513.05,514.44,513.05,513.81,2256.0,505.3989,506.7682,505.3989,506.1476,2256.0
2024-04-15 13:50:00,513.73,514.93,512.98,514.67,5979.0,506.0688,507.2509,505.3299,506.9947,5979.0
2024-04-15 14:00:00,514.22,514.6,513.32,513.58,5357.0,506.5515,506.9258,505.6649,505.921,5357.0
2024-04-15 14:10:00,513.33,513.97,513.08,513.43,6313.0,505.6747,506.3052,505.4285,505.7732,6313.0
2024-04-15 14:20:00,513.15,513.57,512.53,512.77,6039.0,505.4974,505.9111,504.8867,505.1231,6039.0
2024-04-15 14:30:00,512.23,514.04,512.23,513.26,6086.0,504.5911,506.3741,504.5911,505.6058,6086.0
2024-04-15 14:40:00,513.16,513.79,512.78,512.88,6360.0,505.5073,506.1279,505.1329,505.2314,6360.0
2024-04-15 14:50:00,512.25,512.87,511.66,512.42,3100.0,504.6108,505.2216,504.0296,504.7783,3100.0
2024-04-15 15:00:00,512.31,512.4,510.76,511.42,1902.0,504.6699,504.7586,503.1431,503.7932,1902.0
2024-04-15 15:10:00,511.54,512.52,511.18,511.18,3547.0,503.9114,504.8768,503.5568,503.5568,3547.0
2024-04-15 15:20:00,511.42,513.33,511.42,512.51,4444.0,503.7932,505.6747,503.7932,504.867,4444.0
2024-04-15 15:30:00,512.52,513.65,512.52,513.24,4272.0,504.8768,505.99,504.8768,505.5861,4272.0
2024-04-15 15:40:00,512.96,513.16,511.43,512.64,11782.0,505.3102,505.5073,503.8031,504.995,11782.0
2024-04-15 15:50:00,512.72,514.07,512.51,513.0,33651.0,505.0738,506.4037,504.867,505.3496,33651.0
2024-04-16 09:30:00,513.2,514.35,511.21,514.0,2888.0,505.5467,506.6795,503.5863,506.3347,2888.0
2024-04-16 09:40:00,511.85,512.3,510.93,511.14,3037.0,504.2168,504.6601,503.3105,503.5174,3037.0
2024-04-16 09:50:00,511.14,512.23,510.23,511.88,4887.0,503.5174,504.5911,502.621,504.2463,4887.0
2024-04-16 10:00:00,511.57,511.57,510.19,510.72,3073.0,503.941,503.941,502.5816,503.1036,3073.0
2024-04-16 10:10:00,510.54,512.2,510.33,512.2,3537.0,502.9263,504.5616,502.7195,504.5616,3537.0
2024-04-16 10:20:00,512.18,512.2,510.67,511.06,2814.0,504.5419,504.5616,503.0544,503.4386,2814.0
2024-04-16 10:30:00,510.78,510.8,509.55,510.38,3608.0,503.1628,503.1825,501.9511,502.7687,3608.0
2024-04-16 10:40:00,510.61,510.89,509.86,510.62,4324.0,502.9953,503.2711,502.2565,503.0051,4324.0
2024-04-16 10:50:00,510.24,510.33,509.06,509.44,5352.0,502.6308,502.7195,501.4684,501.8427,5352.0
2024-04-16 11:00:00,509.61,511.41,509.6,510.27,5321.0,502.0102,503.7834,502.0004,502.6604,5321.0
2024-04-16 11:10:00,510.79,512.51,510.48,512.47,4876.0,503.1726,504.867,502.8672,504.8276,4876.0
2024-04-16 11:20:00,512.38,513.1,511.94,511.95,2421.0,504.7389,505.4482,504.3055,504.3153,2421.0
2024-04-16 11:30:00,511.76,512.6,511.41,512.6,2311.0,504.1281,504.9556,503.7834,504.9556,2311.0
2024-04-16 11:40:00,512.11,513.1,511.74,512.87,3191.0,504.4729,505.4482,504.1084,505.2216,3191.0
2024-04-16 11:50:00,513.12,514.11,512.72,512.88,4627.0,505.4679,506.4431,505.0738,505.2314,4627.0
2024-04-16 12:00:00,512.32,512.79,512.04,512.65,3100.0,504.6798,505.1428,504.404,505.0049,3100.0
2024-04-16 12:10:00,512.81,513.1,512.54,512.67,3665.0,505.1625,505.4482,504.8965,505.0246,3665.0
2024-04-16 12:20:00,513.05,513.14,512.72,512.76,3850.0,505.3989,505.4876,505.0738,505.1132,3850.0
2024-04-16 12:30:00,512.74,512.74,512.05,512.62,2030.0,505.0935,505.0935,504.4138,504.9753,2030.0
2024-04-16 12:40:00,512.31,512.51,512.01,512.33,1343.0,504.6699,504.867,504.3744,504.6896,1343.0
2024-04-16 12:50:00,512.53,513.18,511.92,511.93,2080.0,504.8867,505.527,504.2858,504.2956,2080.0
2024-04-16 13:00:00,511.83,511.89,510.68,511.69,3562.0,504.1971,504.2562,503.0642,504.0592,3562.0
2024-04-16 13:10:00,511.68,512.41,511.37,512.24,1200.0,504.0493,504.7684,503.744,504.601,1200.0
2024-04-16 13:20:00,512.28,512.49,511.3,511.3,1449.0,504.6404,504.8473,503.675,503.675,1449.0
2024-04-16 13:30:00,511.41,512.14,508.96,511.56,4600.0,503.7834,504.5025,501.3699,503.9311,4600.0
2024-04-16 13:40:00,511.65,511.87,510.53,510.76,2303.0,504.0198,504.2365,502.9165,503.1431,2303.0
2024-04-16 13:50:00,510.34,511.87,509.75,511.48,2126.0,502.7293,504.2365,502.1481,503.8523,2126.0
2024-04-16 14:00:00,510.84,513.42,510.75,513.24,1912.0,503.2219,505.7634,503.1332,505.5861,1912.0
2024-04-16 14:10:00,513.42,513.42,509.9,509.9,2713.0,505.7634,505.7634,502.2959,502.2959,2713.0
2024-04-16 14:20:00,509.73,510.0,508.67,508.81,3372.0,502.1284,502.3944,501.0842,501.2221,3372.0
2024-04-16 14:30:00,509.15,510.55,509.12,510.11,2515.0,501.5571,502.9362,501.5275,502.5027,2515.0
2024-04-16 14:40:00,510.2,510.63,510.1,510.26,1100.0,502.5914,503.015,502.4929,502.6505,1100.0
2024-04-16 14:50:00,510.93,511.64,510.92,511.17,2631.0,503.3105,504.0099,503.3007,503.5469,2631.0
2024-04-16 15:00:00,511.52,511.69,510.87,510.88,6175.0,503.8917,504.0592,503.2514,503.2613,6175.0
2024-04-16 15:10:00,510.63,511.74,510.59,511.74,6413.0,503.015,504.1084,502.9756,504.1084,6413.0
2024-04-16 15:20:00,511.77,513.28,511.6,512.9,3305.0,504.138,505.6255,503.9705,505.2511,3305.0
2024-04-16 15:30:00,512.86,513.18,511.28,512.21,7985.0,505.2117,505.527,503.6553,504.5714,7985.0
2024-04-16 15:40:00,512.03,513.19,511.92,513.1,10608.0,504.3941,505.5368,504.2858,505.4482,10608.0
2024-04-16 15:50:00,512.84,513.48,511.76,513.01,42453.0,505.192,505.8225,504.1281,505.3595,42453.0
2024-04-17 09:30:00,517.57,517.57,512.88,514.21,4666.0,509.8515,509.8515,505.2314,506.5416,4666.0
2024-04-17 09:40:00,515.25,515.85,513.33,513.33,1700.0,507.5661,508.1571,505.6747,505.6747,1700.0
2024-04-17 09:50:00,513.08,516.5,513.07,515.69,6087.0,505.4285,508.7975,505.4186,507.9995,6087.0
2024-04-17 10:00:00,514.94,517.05,513.99,517.05,2522.0,507.2607,509.3392,506.3249,509.3392,2522.0
2024-04-17 10:10:00,516.62,517.44,516.24,517.32,1774.0,508.9157,509.7234,508.5413,509.6052,1774.0
2024-04-17 10:20:00,516.93,517.71,516.05,517.71,2409.0,509.221,509.9894,508.3542,509.9894,2409.0
2024-04-17 10:30:00,517.7,518.42,516.07,516.81,3488.0,509.9796,510.6888,508.3739,509.1028,3488.0
2024-04-17 10:40:00,516.8,516.95,515.94,516.52,1278.0,509.093,509.2407,508.2458,508.8172,1278.0
2024-04-17 10:50:00,516.35,516.35,514.0,515.57,2182.0,508.6497,508.6497,506.3347,507.8813,2182.0
2024-04-17 11:00:00,516.18,516.53,515.01,515.57,1649.0,508.4822,508.827,507.3297,507.8813,1649.0
2024-04-17 11:10:00,515.82,515.83,515.03,515.44,1701.0,508.1276,508.1374,507.3494,507.7533,1701.0
2024-04-17 11:20:00,515.88,516.45,515.42,515.92,2470.0,508.1867,508.7482,507.7336,508.2261,2470.0
2024-04-17 11:30:00,515.92,515.92,515.33,515.78,1984.0,508.2261,508.2261,507.6449,508.0882,1984.0
2024-04-17 11:40:00,516.4,517.7,516.24,516.24,2662.0,508.6989,509.9796,508.5413,508.5413,2662.0
2024-04-17 11:50:00,516.4,517.04,516.4,517.02,1866.0,508.6989,509.3294,508.6989,509.3097,1866.0
2024-04-17 12:00:00,517.0,517.33,516.2,516.27,5812.0,509.29,509.6151,508.5019,508.5709,5812.0
2024-04-17 12:10:00,517.12,518.18,517.11,517.36,2000.0,509.4082,510.4524,509.3984,509.6446,2000.0
2024-04-17 12:20:00,517.39,518.23,517.07,517.76,3830.0,509.6742,510.5017,509.359,510.0387,3830.0
2024-04-17 12:30:00,517.75,518.0,516.74,517.5,10057.0,510.0288,510.2751,509.0339,509.7825,10057.0
2024-04-17 12:40:00,517.5,517.56,516.2,517.17,1963.0,509.7825,509.8416,508.5019,509.4575,1963.0
2024-04-17 12:50:00,517.02,517.75,516.86,516.87,600.0,509.3097,510.0288,509.1521,509.1619,600.0
2024-04-17 13:00:00,517.65,517.81,517.29,517.57,1002.0,509.9303,510.0879,509.5757,509.8515,1002.0
2024-04-17 13:10:00,517.71,517.71,517.13,517.47,8800.0,509.9894,509.9894,509.4181,509.753,8800.0
2024-04-17 13:20:00,517.5,517.61,516.98,517.19,1698.0,509.7825,509.8909,509.2703,509.4772,1698.0
2024-04-17 13:30:00,517.38,517.74,517.03,517.57,2829.0,509.6643,510.019,509.3195,509.8515,2829.0
2024-04-17 13:40:00,517.32,517.85,516.82,516.82,3973.0,509.6052,510.1273,509.1127,509.1127,3973.0
2024-04-17 13:50:00,517.19,517.5,516.66,517.21,3674.0,509.4772,509.7825,508.9551,509.4969,3674.0
2024-04-17 14:00:00,517.12,517.12,517.04,517.04,800.0,509.4082,509.4082,509.3294,509.3294,800.0
2024-04-17 14:10:00,516.58,516.58,515.9,516.09,1322.0,508.8763,508.8763,508.2064,508.3936,1322.0
2024-04-17 14:20:00,516.05,516.65,515.51,515.51,2829.0,508.3542,508.9452,507.8222,507.8222,2829.0
2024-04-17 14:30:00,515.77,516.01,514.69,515.26,4974.0,508.0783,508.3148,507.0144,507.5759,4974.0
2024-04-17 14:40:00,515.3,516.3,515.23,515.23,3432.0,507.6153,508.6004,507.5464,507.5464,3432.0
2024-04-17 14:50:00,515.7,515.7,513.77,514.21,1603.0,508.0094,508.0094,506.1082,506.5416,1603.0
2024-04-17 15:00:00,514.11,514.11,513.72,513.72,347.0,506.4431,506.4431,506.0589,506.0589,347.0
2024-04-17 15:10:00,513.56,514.85,513.47,514.69,3025.0,505.9013,507.1721,505.8126,507.0144,3025.0
2024-04-17 15:20:00,515.14,515.26,514.66,514.74,1525.0,507.4577,507.5759,506.9849,507.0637,1525.0
2024-04-17 15:30:00,515.14,515.55,514.4,514.6,6445.0,507.4577,507.8616,506.7288,506.9258,6445.0
2024-04-17 15:40:00,514.27,514.99,513.96,514.14,9209.0,506.6007,507.31,506.2953,506.4726,9209.0
2024-04-17 15:50:00,514.09,514.21,511.47,511.56,55850.0,506.4234,506.5416,503.8425,503.9311,55850.0
2024-04-18 09:30:00,512.32,518.17,509.29,510.4,13738.0,504.6798,510.4425,501.695,502.7884,13738.0
2024-04-18 09:40:00,510.62,510.62,508.27,508.54,1100.0,503.0051,503.0051,500.6902,500.9562,1100.0
2024-04-18 09:50:00,509.35,510.8,506.84,506.88,35270.0,501.7541,503.1825,499.2815,499.3209,35270.0
2024-04-18 10:00:00,506.66,507.37,504.44,505.56,8705.0,499.1042,499.8036,496.9173,498.0206,8705.0
2024-04-18 10:10:00,505.43,505.76,503.88,503.88,17335.0,497.8925,498.2176,496.3657,496.3657,17335.0
2024-04-18 10:20:00,504.0,506.71,503.74,504.3,118519.0,496.4839,499.1534,496.2277,496.7794,118519.0
2024-04-18 10:30:00,504.25,508.57,504.0,505.5,268103.0,496.7301,500.9857,496.4839,497.9615,268103.0
2024-04-18 10:40:00,505.56,507.93,505.0,507.36,40027.0,498.0206,500.3553,497.469,499.7938,40027.0
2024-04-18 10:50:00,507.67,507.68,505.31,506.05,12753.0,500.0991,500.109,497.7743,498.5033,12753.0
2024-04-18 11:00:00,506.05,506.97,504.68,504.75,22479.0,498.5033,499.4096,497.1537,497.2227,22479.0
2024-04-18 11:10:00,504.99,506.0,504.87,505.52,63989.0,497.4591,498.454,497.3409,497.9812,63989.0
2024-04-18 11:20:00,505.62,506.93,504.98,505.01,8200.0,498.0797,499.3702,497.4492,497.4788,8200.0
2024-04-18 11:30:00,505.49,506.37,504.6,506.37,5293.0,497.9516,498.8185,497.0749,498.8185,5293.0
2024-04-18 11:40:00,506.01,506.36,504.96,505.21,3507.0,498.4639,498.8087,497.4295,497.6758,3507.0
2024-04-18 11:50:00,505.28,506.1,503.94,504.47,10982.0,497.7448,498.5525,496.4248,496.9469,10982.0
2024-04-18 12:00:00,504.56,505.98,504.46,504.82,6017.0,497.0355,498.4343,496.937,497.2916,6017.0
2024-04-18 12:10:00,504.64,504.65,503.55,504.34,2813.0,497.1143,497.1242,496.0406,496.8188,2813.0
2024-04-18 12:20:00,504.55,506.85,503.42,505.73,26979.0,497.0257,499.2914,495.9125,498.1881,26979.0
2024-04-18 12:30:00,506.5,506.83,503.46,504.43,13029.0,498.9466,499.2717,495.9519,496.9075,13029.0
2024-04-18 12:40:00,504.06,504.06,501.38,501.87,7980.0,496.543,496.543,493.9029,494.3856,7980.0
2024-04-18 12:50:00,501.9,503.22,500.68,502.49,8963.0,494.4152,495.7155,493.2134,494.9964,8963.0
2024-04-18 13:00:00,502.53,504.34,502.53,504.04,4503.0,495.0358,496.8188,495.0358,496.5233,4503.0
2024-04-18 13:10:00,504.0,504.37,502.26,502.27,4902.0,496.4839,496.8483,494.7698,494.7797,4902.0
2024-04-18 13:20:00,502.67,503.58,500.99,503.58,5592.0,495.1737,496.0701,493.5188,496.0701,5592.0
2024-04-18 13:30:00,503.23,503.63,502.51,502.62,6403.0,495.7253,496.1194,495.0161,495.1244,6403.0
2024-04-18 13:40:00,502.55,502.8,499.77,502.09,13361.0,495.0555,495.3018,492.3169,494.6023,13361.0
2024-04-18 13:50:00,502.04,502.97,500.67,502.97,18352.0,494.5531,495.4692,493.2035,495.4692,18352.0
2024-04-18 14:00:00,503.13,503.18,501.72,502.57,8149.0,495.6268,495.6761,494.2379,495.0752,8149.0
2024-04-18 14:10:00,502.4,503.88,501.95,503.56,5944.0,494.9077,496.3657,494.4644,496.0504,5944.0
2024-04-18 14:20:00,503.8,504.81,503.3,504.48,16636.0,496.2868,497.2818,495.7943,496.9567,16636.0
2024-04-18 14:30:00,503.98,504.79,503.1,504.79,7219.0,496.4642,497.2621,495.5973,497.2621,7219.0
2024-04-18 14:40:00,504.57,505.59,504.03,504.25,5740.0,497.0454,498.0502,496.5134,496.7301,5740.0
2024-04-18 14:50:00,503.95,504.91,503.76,504.86,8203.0,496.4346,497.3803,496.2474,497.331,8203.0
2024-04-18 15:00:00,504.73,504.99,503.88,503.89,7801.0,497.203,497.4591,496.3657,496.3755,7801.0
2024-04-18 15:10:00,503.97,504.74,503.74,504.1,7902.0,496.4543,497.2128,496.2277,496.5824,7902.0
2024-04-18 15:20:00,503.7,504.77,503.62,504.1,7836.0,496.1883,497.2424,496.1095,496.5824,7836.0
2024-04-18 15:30:00,504.04,506.46,504.03,505.44,10828.0,496.5233,498.9072,496.5134,497.9024,10828.0
2024-04-18 15:40:00,505.42,506.18,505.09,505.8,16639.0,497.8827,498.6314,497.5576,498.257,16639.0
2024-04-18 15:50:00,505.81,506.15,504.34,505.74,64246.0,498.2669,498.6018,496.8188,498.1979,64246.0
2024-04-19 09:30:00,508.03,508.03,503.99,504.8,18421.0,500.4538,500.4538,496.474,497.2719,18421.0
2024-04-19 09:40:00,504.65,506.88,504.03,504.03,2767.0,497.1242,499.3209,496.5134,496.5134,2767.0
2024-04-19 09:50:00,504.69,508.04,504.69,507.92,3961.0,497.1636,500.4636,497.1636,500.3454,3961.0
2024-04-19 10:00:00,507.51,508.31,505.68,506.0,2033.0,499.9415,500.7296,498.1388,498.454,2033.0
2024-04-19 10:10:00,506.49,507.3,505.87,507.0,2886.0,498.9367,499.7347,498.326,499.4391,2886.0
2024-04-19 10:20:00,506.95,506.95,505.71,506.38,1543.0,499.3899,499.3899,498.1684,498.8284,1543.0
2024-04-19 10:30:00,506.65,507.5,506.41,506.68,1990.0,499.0943,499.9317,498.8579,499.1239,1990.0
2024-04-19 10:40:00,507.4,508.09,506.84,506.84,3002.0,499.8332,500.5129,499.2815,499.2815,3002.0
2024-04-19 10:50:00,506.93,507.38,506.72,506.72,2200.0,499.3702,499.8135,499.1633,499.1633,2200.0
2024-04-19 11:00:00,506.59,507.15,505.56,507.06,2681.0,499.0352,499.5869,498.0206,499.4982,2681.0
2024-04-19 11:10:00,507.06,507.3,506.69,507.27,2551.0,499.4982,499.7347,499.1337,499.7051,2551.0
2024-04-19 11:20:00,507.29,507.31,506.84,507.19,2777.0,499.7248,499.7445,499.2815,499.6263,2777.0
2024-04-19 11:30:00,507.28,507.98,506.73,507.86,1900.0,499.7149,500.4045,499.1732,500.2863,1900.0
2024-04-19 11:40:00,507.87,507.87,507.03,507.54,4388.0,500.2962,500.2962,499.4687,499.9711,4388.0
2024-04-19 11:50:00,508.09,508.09,506.93,507.43,2300.0,500.5129,500.5129,499.3702,499.8627,2300.0
2024-04-19 12:00:00,507.69,507.97,507.08,507.42,1000.0,500.1188,500.3947,499.5179,499.8529,1000.0
2024-04-19 12:10:00,507.36,507.37,506.09,506.36,1901.0,499.7938,499.8036,498.5427,498.8087,1901.0
2024-04-19 12:20:00,505.9,506.26,505.28,505.31,4091.0,498.3555,498.7102,497.7448,497.7743,4091.0
2024-04-19 12:30:00,505.31,505.52,504.69,505.02,2021.0,497.7743,497.9812,497.1636,497.4887,2021.0
2024-04-19 12:40:00,504.91,506.67,504.91,506.1,5121.0,497.3803,499.114,497.3803,498.5525,5121.0
2024-04-19 12:50:00,506.19,507.0,506.0,507.0,2997.0,498.6412,499.4391,498.454,499.4391,2997.0
2024-04-19 13:00:00,507.35,507.36,506.9,506.93,700.0,499.7839,499.7938,499.3406,499.3702,700.0
2024-04-19 13:10:00,506.59,507.28,506.59,506.96,1781.0,499.0352,499.7149,499.0352,499.3997,1781.0
2024-04-19 13:20:00,507.15,507.64,506.97,507.48,2600.0,499.5869,500.0696,499.4096,499.912,2600.0
2024-04-19 13:30:00,507.59,507.74,506.84,507.74,3600.0,500.0203,500.1681,499.2815,500.1681,3600.0
2024-04-19 13:40:00,507.81,508.05,507.27,507.27,3077.0,500.237,500.4735,499.7051,499.7051,3077.0
2024-04-19 13:50:00,507.89,508.47,507.55,507.95,6359.0,500.3159,500.8872,499.9809,500.375,6359.0
2024-04-19 14:00:00,508.06,508.3,506.38,507.73,6188.0,500.4833,500.7197,498.8284,500.1582,6188.0
2024-04-19 14:10:00,507.99,508.11,506.84,507.04,3147.0,500.4144,500.5326,499.2815,499.4785,3147.0
2024-04-19 14:20:00,506.76,508.04,506.76,507.19,6123.0,499.2027,500.4636,499.2027,499.6263,6123.0
2024-04-19 14:30:00,507.14,507.14,506.11,506.68,4978.0,499.577,499.577,498.5624,499.1239,4978.0
2024-04-19 14:40:00,506.35,506.64,505.95,506.27,4859.0,498.7988,499.0845,498.4048,498.72,4859.0
2024-04-19 14:50:00,506.33,507.25,505.3,507.22,4520.0,498.7791,499.6854,497.7645,499.6558,4520.0
2024-04-19 15:00:00,506.78,507.23,505.69,506.49,6922.0,499.2224,499.6657,498.1487,498.9367,6922.0
2024-04-19 15:10:00,506.32,506.73,505.89,506.33,1821.0,498.7693,499.1732,498.3457,498.7791,1821.0
2024-04-19 15:20:00,506.35,507.38,505.99,506.81,9530.0,498.7988,499.8135,498.4442,499.252,9530.0
2024-04-19 15:30:00,506.67,507.81,506.53,507.54,7776.0,499.114,500.237,498.9761,499.9711,7776.0
2024-04-19 15:40:00,507.63,508.06,506.86,507.8,12641.0,500.0597,500.4833,499.3012,500.2272,12641.0
2024-04-19 15:50:00,507.45,510.22,507.39,510.0,40607.0,499.8824,502.6111,499.8233,502.3944,40607.0
2024-04-22 09:30:00,514.28,514.28,512.24,513.25,5767.0,506.6106,506.6106,504.601,505.5959,5767.0
2024-04-22 09:40:00,513.65,514.56,511.75,512.5,3622.0,505.99,506.8864,504.1183,504.8571,3622.0
2024-04-22 09:50:00,512.5,514.34,512.49,514.34,3734.0,504.8571,506.6697,504.8473,506.6697,3734.0
2024-04-22 10:00:00,514.19,514.74,512.88,513.93,6132.0,506.5219,507.0637,505.2314,506.2658,6132.0
2024-04-22 10:10:00,514.12,514.2,512.44,512.48,5876.0,506.4529,506.5318,504.798,504.8374,5876.0
2024-04-22 10:20:00,512.31,514.13,511.97,512.68,12333.0,504.6699,506.4628,504.335,505.0344,12333.0
2024-04-22 10:30:00,512.72,513.96,511.98,513.28,6739.0,505.0738,506.2953,504.3449,505.6255,6739.0
2024-04-22 10:40:00,513.51,513.93,512.56,512.65,8283.0,505.852,506.2658,504.9162,505.0049,8283.0
2024-04-22 10:50:00,512.45,512.45,511.02,512.27,6798.0,504.8078,504.8078,503.3992,504.6305,6798.0
2024-04-22 11:00:00,511.86,512.51,511.45,511.76,6959.0,504.2266,504.867,503.8228,504.1281,6959.0
2024-04-22 11:10:00,511.73,511.88,510.39,511.5,13427.0,504.0986,504.2463,502.7786,503.872,13427.0
2024-04-22 11:20:00,511.64,512.64,511.31,512.64,4938.0,504.0099,504.995,503.6848,504.995,4938.0
2024-04-22 11:30:00,512.42,513.24,512.04,512.52,6622.0,504.7783,505.5861,504.404,504.8768,6622.0
2024-04-22 11:40:00,512.87,513.02,512.01,513.01,4896.0,505.2216,505.3693,504.3744,505.3595,4896.0
2024-04-22 11:50:00,513.03,513.93,512.67,513.52,4923.0,505.3792,506.2658,505.0246,505.8619,4923.0
2024-04-22 12:00:00,513.73,514.44,513.28,513.61,4559.0,506.0688,506.7682,505.6255,505.9505,4559.0
2024-04-22 12:10:00,513.75,515.35,513.75,514.81,4470.0,506.0885,507.6646,506.0885,507.1327,4470.0
2024-04-22 12:20:00,514.81,515.27,514.4,514.6,4104.0,507.1327,507.5858,506.7288,506.9258,4104.0
2024-04-22 12:30:00,514.72,515.54,514.58,515.39,4123.0,507.044,507.8518,506.9061,507.704,4123.0
2024-04-22 12:40:00,515.07,515.88,514.6,515.35,12570.0,507.3888,508.1867,506.9258,507.6646,12570.0
2024-04-22 12:50:00,515.32,516.57,515.31,516.38,13138.0,507.635,508.8664,507.6252,508.6792,13138.0
2024-04-22 13:00:00,516.04,516.54,514.93,515.23,8698.0,508.3443,508.8369,507.2509,507.5464,8698.0
2024-04-22 13:10:00,515.47,516.32,515.14,516.01,2562.0,507.7828,508.6201,507.4577,508.3148,2562.0
2024-04-22 13:20:00,516.01,516.85,515.45,516.8,5917.0,508.3148,509.1422,507.7631,509.093,5917.0
2024-04-22 13:30:00,517.0,517.54,516.26,516.81,3457.0,509.29,509.8219,508.561,509.1028,3457.0
2024-04-22 13:40:00,517.13,518.27,517.02,518.26,2164.0,509.4181,510.5411,509.3097,510.5312,2164.0
2024-04-22 13:50:00,518.36,519.6,518.27,519.1,7292.0,510.6297,511.8512,510.5411,511.3587,7292.0
2024-04-22 14:00:00,519.01,519.34,518.36,519.34,3058.0,511.27,511.5951,510.6297,511.5951,3058.0
2024-04-22 14:10:00,519.18,519.99,518.85,519.63,2947.0,511.4375,512.2354,511.1124,511.8808,2947.0
2024-04-22 14:20:00,520.04,521.09,520.04,520.78,5321.0,512.2847,513.319,512.2847,513.0136,5321.0
2024-04-22 14:30:00,521.06,522.13,520.89,521.46,18016.0,513.2894,514.3435,513.122,513.6835,18016.0
2024-04-22 14:40:00,521.45,521.45,519.12,520.27,17589.0,513.6736,513.6736,511.3784,512.5112,17589.0
2024-04-22 14:50:00,519.75,519.96,516.55,517.62,48715.0,511.999,512.2059,508.8467,509.9007,48715.0
2024-04-22 15:00:00,517.64,517.88,516.23,516.35,49403.0,509.9205,510.1569,508.5315,508.6497,49403.0
2024-04-22 15:10:00,516.69,516.97,515.55,515.57,10496.0,508.9846,509.2604,507.8616,507.8813,10496.0
2024-04-22 15:20:00,515.4,515.81,514.88,515.19,3847.0,507.7139,508.1177,507.2016,507.507,3847.0
2024-04-22 15:30:00,514.92,515.51,514.29,514.67,14668.0,507.241,507.8222,506.6204,506.9947,14668.0
2024-04-22 15:40:00,514.69,515.56,514.56,515.15,9569.0,507.0144,507.8715,506.8864,507.4676,9569.0
2024-04-22 15:50:00,514.96,515.99,514.38,515.02,85016.0,507.2804,508.2951,506.7091,507.3395,85016.0
2024-04-23 09:30:00,479.0,483.08,470.01,471.0,84844.0,471.8567,475.8758,463.0008,463.976,84844.0
2024-04-23 09:40:00,471.06,473.54,463.48,464.58,48158.0,464.0351,466.4781,456.5681,457.6517,48158.0
2024-04-23 09:50:00,464.58,465.52,456.42,457.93,51192.0,457.6517,458.5777,449.6134,451.1009,51192.0
2024-04-23 10:00:00,458.64,462.74,456.24,461.01,29279.0,451.8003,455.8392,449.4361,454.135,29279.0
2024-04-23 10:10:00,461.86,466.11,461.61,463.62,41676.0,454.9723,459.1589,454.726,456.706,41676.0
2024-04-23 10:20:00,464.4,467.71,458.79,460.46,27638.0,457.4744,460.7351,451.9481,453.5932,27638.0
2024-04-23 10:30:00,460.46,460.66,450.82,452.36,49688.0,453.5932,453.7902,444.0969,445.614,49688.0
2024-04-23 10:40:00,452.36,455.07,447.73,450.04,38355.0,445.614,448.2836,441.053,443.3286,38355.0
2024-04-23 10:50:00,450.0,456.13,448.0,453.21,64054.0,443.2892,449.3277,441.319,446.4513,64054.0
2024-04-23 11:00:00,452.16,453.2,448.01,449.83,46242.0,445.417,446.4414,441.3288,443.1217,46242.0
2024-04-23 11:10:00,450.17,450.59,447.99,449.35,21133.0,443.4566,443.8704,441.3091,442.6489,21133.0
2024-04-23 11:20:00,449.41,452.07,447.02,447.03,70812.0,442.708,445.3283,440.3536,440.3635,70812.0
2024-04-23 11:30:00,447.6,447.91,442.57,445.89,40147.0,440.925,441.2303,435.97,439.2405,40147.0
2024-04-23 11:40:00,445.8,449.71,445.69,446.71,18124.0,439.1518,443.0035,439.0434,440.0482,18124.0
2024-04-23 11:50:00,446.76,447.07,444.33,444.33,17097.0,440.0975,440.4029,437.7037,437.7037,17097.0
2024-04-23 12:00:00,444.15,446.3,443.0,446.3,27083.0,437.5264,439.6443,436.3936,439.6443,27083.0
2024-04-23 12:10:00,446.19,446.5,445.29,445.87,23711.0,439.536,439.8414,438.6494,439.2208,23711.0
2024-04-23 12:20:00,445.94,446.5,445.01,446.0,38804.0,439.2897,439.8414,438.3736,439.3488,38804.0
2024-04-23 12:30:00,445.95,446.67,444.29,444.94,47847.0,439.2996,440.0088,437.6643,438.3046,47847.0
2024-04-23 12:40:00,444.45,444.69,442.57,443.9,27548.0,437.8219,438.0584,435.97,437.2801,27548.0
2024-04-23 12:50:00,443.83,444.23,443.15,443.43,20623.0,437.2112,437.6052,436.5413,436.8171,20623.0
2024-04-23 13:00:00,443.45,444.05,443.45,443.87,40827.0,436.8368,437.4279,436.8368,437.2506,40827.0
2024-04-23 13:10:00,443.68,444.05,442.74,443.87,23737.0,437.0634,437.4279,436.1374,437.2506,23737.0
2024-04-23 13:20:00,443.49,443.69,440.79,442.09,36169.0,436.8762,437.0733,434.2165,435.4971,36169.0
2024-04-23 13:30:00,442.09,443.99,442.02,442.4,24064.0,435.4971,437.3688,435.4282,435.8025,24064.0
2024-04-23 13:40:00,442.27,443.05,441.91,441.91,198217.0,435.6744,436.4428,435.3198,435.3198,198217.0
2024-04-23 13:50:00,442.22,443.04,442.18,443.0,72830.0,435.6252,436.433,435.5858,436.3936,72830.0
2024-04-23 14:00:00,442.94,443.04,439.95,440.5,73834.0,436.3344,436.433,433.389,433.9308,73834.0
2024-04-23 14:10:00,440.52,443.67,440.36,441.95,230170.0,433.9505,437.0536,433.7929,435.3592,230170.0
2024-04-23 14:20:00,442.4,445.85,442.0,443.9,50401.0,435.8025,439.2011,435.4085,437.2801,50401.0
2024-04-23 14:30:00,443.87,443.87,441.8,442.31,51537.0,437.2506,437.2506,435.2115,435.7138,51537.0
2024-04-23 14:40:00,442.31,443.05,440.16,442.25,46820.0,435.7138,436.4428,433.5959,435.6547,46820.0
2024-04-23 14:50:00,442.11,442.53,440.4,441.72,26072.0,435.5168,435.9306,433.8323,435.1326,26072.0
2024-04-23 15:00:00,441.76,442.26,440.83,441.98,25876.0,435.172,435.6646,434.2559,435.3888,25876.0
2024-04-23 15:10:00,441.91,444.95,441.49,444.8,40928.0,435.3198,438.3145,434.9061,438.1667,40928.0
2024-04-23 15:20:00,444.8,446.95,443.42,444.38,110368.0,438.1667,440.2846,436.8073,437.753,110368.0
2024-04-23 15:30:00,444.15,444.49,442.95,444.04,35276.0,437.5264,437.8613,436.3443,437.418,35276.0
2024-04-23 15:40:00,444.25,446.79,444.25,446.79,111611.0,437.6249,440.127,437.6249,440.127,111611.0
2024-04-23 15:50:00,447.0,449.71,444.8,445.64,267793.0,440.3339,443.0035,438.1667,438.9942,267793.0
2024-04-24 09:30:00,452.5,459.17,449.0,451.75,110618.0,445.7519,452.3224,442.3041,445.0131,110618.0
2024-04-24 09:40:00,452.58,456.48,449.7,456.48,107010.0,445.8307,449.6725,442.9936,449.6725,107010.0
2024-04-24 09:50:00,456.99,459.75,455.92,455.97,33655.0,450.1749,452.8938,449.1209,449.1701,33655.0
2024-04-24 10:00:00,455.97,460.62,455.96,457.56,38721.0,449.1701,453.7508,449.1603,450.7364,38721.0
2024-04-24 10:10:00,457.46,459.88,457.03,459.61,27109.0,450.6379,453.0218,450.2143,452.7559,27109.0
2024-04-24 10:20:00,459.51,463.0,459.42,460.67,41810.0,452.6573,456.0953,452.5687,453.8,41810.0
2024-04-24 10:30:00,460.96,462.6,460.16,461.53,29890.0,454.0857,455.7013,453.2976,454.6472,29890.0
2024-04-24 10:40:00,461.45,462.92,460.51,462.39,35586.0,454.5684,456.0165,453.6424,455.4944,35586.0
2024-04-24 10:50:00,462.89,466.48,462.43,465.85,34454.0,455.9869,459.5234,455.5338,458.9028,34454.0
2024-04-24 11:00:00,465.99,465.99,462.58,464.67,41048.0,459.0407,459.0407,455.6816,457.7404,41048.0
2024-04-24 11:10:00,464.89,467.75,464.6,466.72,26784.0,457.9571,460.7745,457.6714,459.7598,26784.0
2024-04-24 11:20:00,466.72,467.22,465.17,466.22,33473.0,459.7598,460.2524,458.2329,459.2673,33473.0
2024-04-24 11:30:00,466.22,468.77,465.79,467.8,33875.0,459.2673,461.7792,458.8437,460.8237,33875.0
2024-04-24 11:40:00,467.75,469.21,467.54,468.54,23168.0,460.7745,462.2127,460.5676,461.5527,23168.0
2024-04-24 11:50:00,468.54,468.81,464.25,466.4,105664.0,461.5527,461.8187,457.3267,459.4446,105664.0
2024-04-24 12:00:00,466.57,469.38,466.18,468.54,32706.0,459.6121,462.3802,459.2279,461.5527,32706.0
2024-04-24 12:10:00,468.58,469.48,467.28,468.61,11604.0,461.5921,462.4787,460.3115,461.6216,11604.0
2024-04-24 12:20:00,468.59,469.13,467.18,468.01,9466.0,461.6019,462.1339,460.213,461.0306,9466.0
2024-04-24 12:30:00,467.73,468.53,466.8,468.53,4146.0,460.7548,461.5428,459.8386,461.5428,4146.0
2024-04-24 12:40:00,468.58,468.86,467.74,468.65,3919.0,461.5921,461.8679,460.7646,461.661,3919.0
2024-04-24 12:50:00,468.7,470.42,468.7,470.05,6339.0,461.7103,463.4046,461.7103,463.0402,6339.0
2024-04-24 13:00:00,470.21,471.01,469.4,469.4,4629.0,463.1978,463.9858,462.3999,462.3999,4629.0
2024-04-24 13:10:00,470.05,470.35,468.22,469.4,11643.0,463.0402,463.3357,461.2374,462.3999,11643.0
2024-04-24 13:20:00,469.4,471.03,467.97,467.98,11702.0,462.3999,464.0055,460.9912,461.001,11702.0
2024-04-24 13:30:00,468.85,468.85,467.62,467.92,11104.0,461.8581,461.8581,460.6464,460.9419,11104.0
2024-04-24 13:40:00,468.33,468.58,467.6,468.02,4769.0,461.3458,461.5921,460.6267,461.0404,4769.0
2024-04-24 13:50:00,468.6,469.26,468.3,469.07,8041.0,461.6118,462.2619,461.3163,462.0748,8041.0
2024-04-24 14:00:00,468.77,469.13,468.06,468.58,8431.0,461.7792,462.1339,461.0798,461.5921,8431.0
2024-04-24 14:10:00,468.47,468.61,467.2,467.55,16045.0,461.4837,461.6216,460.2327,460.5774,16045.0
2024-04-24 14:20:00,467.54,469.08,467.51,468.9,13497.0,460.5676,462.0846,460.538,461.9073,13497.0
2024-04-24 14:30:00,468.91,468.91,467.87,468.25,7071.0,461.9172,461.9172,460.8927,461.267,7071.0
2024-04-24 14:40:00,468.34,469.11,468.21,468.48,6198.0,461.3557,462.1142,461.2276,461.4936,6198.0
2024-04-24 14:50:00,468.3,468.78,468.25,468.78,8682.0,461.3163,461.7891,461.267,461.7891,8682.0
2024-04-24 15:00:00,468.5,469.15,466.21,467.0,73664.0,461.5133,462.1536,459.2574,460.0356,73664.0
2024-04-24 15:10:00,467.26,467.43,465.47,466.21,14048.0,460.2918,460.4592,458.5285,459.2574,14048.0
2024-04-24 15:20:00,466.38,467.71,466.01,467.32,10448.0,459.4249,460.7351,459.0604,460.3509,10448.0
2024-04-24 15:30:00,467.21,467.35,466.7,466.85,21426.0,460.2425,460.3804,459.7401,459.8879,21426.0
2024-04-24 15:40:00,467.05,467.6,463.98,464.84,29152.0,460.0849,460.6267,457.0607,457.9079,29152.0
2024-04-24 15:50:00,464.9,465.69,463.19,464.79,66077.0,457.967,458.7452,456.2825,457.8586,66077.0
2024-04-25 09:30:00,466.88,474.32,464.37,464.37,35646.0,459.9174,467.2465,457.4449,457.4449,35646.0
2024-04-25 09:40:00,464.09,466.94,464.0,464.12,22672.0,457.169,459.9765,457.0804,457.1986,22672.0
2024-04-25 09:50:00,464.12,464.63,460.8,463.88,23220.0,457.1986,457.701,453.9281,456.9622,23220.0
2024-04-25 10:00:00,464.11,464.9,462.55,464.56,67047.0,457.1887,457.967,455.652,457.632,67047.0
2024-04-25 10:10:00,464.89,466.85,464.7,466.13,12294.0,457.9571,459.8879,457.7699,459.1786,12294.0
2024-04-25 10:20:00,466.36,466.36,464.34,465.09,13397.0,459.4052,459.4052,457.4153,458.1541,13397.0
2024-04-25 10:30:00,464.81,465.95,464.77,464.86,10228.0,457.8783,459.0013,457.8389,457.9276,10228.0
2024-04-25 10:40:00,465.28,465.28,462.02,463.71,20310.0,458.3413,458.3413,455.1299,456.7947,20310.0
2024-04-25 10:50:00,463.77,464.99,461.15,461.19,21317.0,456.8538,458.0556,454.2729,454.3123,21317.0
2024-04-25 11:00:00,461.34,462.57,459.63,459.89,25551.0,454.4601,455.6717,452.7756,453.0317,25551.0
2024-04-25 11:10:00,460.15,460.29,458.92,460.04,25778.0,453.2878,453.4257,452.0761,453.1794,25778.0
2024-04-25 11:20:00,459.67,462.55,459.67,460.91,19872.0,452.815,455.652,452.815,454.0365,19872.0
2024-04-25 11:30:00,460.3,461.02,459.35,460.55,18732.0,453.4356,454.1448,452.4997,453.6818,18732.0
2024-04-25 11:40:00,460.55,461.38,460.49,461.04,5767.0,453.6818,454.4995,453.6227,454.1645,5767.0
2024-04-25 11:50:00,461.01,461.91,460.45,461.65,22271.0,454.135,455.0216,453.5833,454.7654,22271.0
2024-04-25 12:00:00,461.53,462.33,461.15,462.26,9773.0,454.6472,455.4353,454.2729,455.3663,9773.0
2024-04-25 12:10:00,462.1,462.22,460.93,461.87,21841.0,455.2087,455.3269,454.0562,454.9821,21841.0
2024-04-25 12:20:00,462.12,463.22,462.12,462.66,14745.0,455.2284,456.312,455.2284,455.7604,14745.0
2024-04-25 12:30:00,462.65,463.18,462.07,463.01,3445.0,455.7505,456.2726,455.1792,456.1051,3445.0
2024-04-25 12:40:00,463.66,465.15,463.66,465.15,7614.0,456.7455,458.2132,456.7455,458.2132,7614.0
2024-04-25 12:50:00,465.36,468.29,465.16,467.84,13088.0,458.4201,461.3064,458.2231,460.8631,13088.0
2024-04-25 13:00:00,468.77,470.39,468.77,469.08,12150.0,461.7792,463.3751,461.7792,462.0846,12150.0
2024-04-25 13:10:00,469.08,469.42,468.51,468.8,18198.0,462.0846,462.4196,461.5231,461.8088,18198.0
2024-04-25 13:20:00,468.8,469.11,466.59,467.63,18701.0,461.8088,462.1142,459.6318,460.6562,18701.0
2024-04-25 13:30:00,467.1,468.15,466.41,467.62,4897.0,460.1342,461.1685,459.4544,460.6464,4897.0
2024-04-25 13:40:00,467.64,470.5,467.56,470.5,16834.0,460.6661,463.4834,460.5873,463.4834,16834.0
2024-04-25 13:50:00,469.95,471.0,468.99,469.4,22790.0,462.9417,463.976,461.996,462.3999,22790.0
2024-04-25 14:00:00,469.4,469.87,468.95,469.36,29945.0,462.3999,462.8628,461.9566,462.3604,29945.0
2024-04-25 14:10:00,469.53,470.51,469.33,470.0,10925.0,462.5279,463.4933,462.3309,462.9909,10925.0
2024-04-25 14:20:00,470.37,470.81,468.51,468.55,36232.0,463.3554,463.7888,461.5231,461.5625,36232.0
2024-04-25 14:30:00,468.62,469.0,467.85,468.58,12439.0,461.6315,462.0058,460.873,461.5921,12439.0
2024-04-25 14:40:00,468.32,468.77,467.87,468.13,20738.0,461.336,461.7792,460.8927,461.1488,20738.0
2024-04-25 14:50:00,468.25,469.48,468.0,468.14,19078.0,461.267,462.4787,461.0207,461.1586,19078.0
2024-04-25 15:00:00,468.68,469.06,468.2,468.55,12393.0,461.6906,462.0649,461.2177,461.5625,12393.0
2024-04-25 15:10:00,468.55,469.71,468.27,468.44,22438.0,461.5625,462.7052,461.2867,461.4542,22438.0
2024-04-25 15:20:00,468.66,469.4,468.39,468.44,26285.0,461.6709,462.3999,461.4049,461.4542,26285.0
2024-04-25 15:30:00,468.43,468.68,467.07,467.56,26985.0,461.4443,461.6906,460.1046,460.5873,26985.0
2024-04-25 15:40:00,467.31,467.43,466.19,466.25,25853.0,460.341,460.4592,459.2377,459.2968,25853.0
2024-04-25 15:50:00,466.25,466.87,463.96,464.46,86778.0,459.2968,459.9076,457.041,457.5335,86778.0
2024-04-26 09:30:00,465.23,469.11,463.16,468.31,17963.0,458.292,462.1142,456.2529,461.3261,17963.0
2024-04-26 09:40:00,467.2,469.23,466.0,466.33,25641.0,460.2327,462.2324,459.0506,459.3756,25641.0
2024-04-26 09:50:00,466.99,468.08,466.14,467.07,8856.0,460.0258,461.0995,459.1885,460.1046,8856.0
2024-04-26 10:00:00,467.88,468.3,467.31,468.11,1927.0,460.9025,461.3163,460.341,461.1291,1927.0
2024-04-26 10:10:00,467.95,468.24,466.23,466.23,1681.0,460.9715,461.2572,459.2771,459.2771,1681.0
2024-04-26 10:20:00,466.83,470.0,466.38,469.98,20807.0,459.8682,462.9909,459.4249,462.9712,20807.0
2024-04-26 10:30:00,470.19,471.51,469.19,469.91,18085.0,463.1781,464.4784,462.193,462.9022,18085.0
2024-04-26 10:40:00,470.47,473.52,470.35,473.49,8447.0,463.4539,466.4584,463.3357,466.4289,8447.0
2024-04-26 10:50:00,474.42,474.72,471.73,472.15,25750.0,467.345,467.6405,464.6951,465.1088,25750.0
2024-04-26 11:00:00,472.46,474.32,472.15,473.39,10472.0,465.4142,467.2465,465.1088,466.3303,10472.0
2024-04-26 11:10:00,473.52,474.58,473.07,474.15,10093.0,466.4584,467.5026,466.0151,467.079,10093.0
2024-04-26 11:20:00,473.81,474.42,472.1,472.58,4529.0,466.7441,467.345,465.0596,465.5324,4529.0
2024-04-26 11:30:00,472.55,472.58,471.35,471.35,4262.0,465.5029,465.5324,464.3208,464.3208,4262.0
2024-04-26 11:40:00,471.25,473.22,470.88,473.01,9837.0,464.2223,466.1629,463.8578,465.956,9837.0
2024-04-26 11:50:00,473.02,473.55,472.96,473.32,8370.0,465.9659,466.488,465.9068,466.2614,8370.0
2024-04-26 12:00:00,473.05,473.4,472.89,473.0,2838.0,465.9954,466.3402,465.8378,465.9462,2838.0
2024-04-26 12:10:00,473.23,473.88,472.89,473.88,4559.0,466.1727,466.813,465.8378,466.813,4559.0
2024-04-26 12:20:00,473.51,473.67,473.24,473.59,1902.0,466.4486,466.6062,466.1826,466.5274,1902.0
2024-04-26 12:30:00,473.66,474.5,473.42,473.42,7176.0,466.5963,467.4238,466.3599,466.3599,7176.0
2024-04-26 12:40:00,474.0,474.58,473.71,474.18,5848.0,466.9313,467.5026,466.6456,467.1086,5848.0
2024-04-26 12:50:00,474.06,475.06,474.04,475.04,4758.0,466.9904,467.9754,466.9707,467.9557,4758.0
2024-04-26 13:00:00,475.21,475.69,474.99,475.5,4844.0,468.1232,468.596,467.9065,468.4089,4844.0
2024-04-26 13:10:00,475.75,475.75,474.64,475.25,6612.0,468.6552,468.6552,467.5617,468.1626,6612.0
2024-04-26 13:20:00,475.47,475.92,475.31,475.7,3779.0,468.3793,468.8226,468.2217,468.6059,3779.0
2024-04-26 13:30:00,475.31,476.72,475.26,476.55,5509.0,468.2217,469.6107,468.1725,469.4432,5509.0
2024-04-26 13:40:00,476.38,476.53,475.39,476.46,7138.0,469.2758,469.4235,468.3005,469.3546,7138.0
2024-04-26 13:50:00,476.28,477.38,475.89,477.3,10345.0,469.1773,470.2608,468.7931,470.182,10345.0
2024-04-26 14:00:00,477.08,477.95,476.53,477.22,10925.0,469.9653,470.8223,469.4235,470.1032,10925.0
2024-04-26 14:10:00,477.1,477.52,476.7,476.72,5239.0,469.985,470.3988,469.591,469.6107,5239.0
2024-04-26 14:20:00,476.95,477.28,476.65,477.05,4191.0,469.8373,470.1623,469.5417,469.9358,4191.0
2024-04-26 14:30:00,477.05,477.24,475.99,476.4,10963.0,469.9358,470.1229,468.8916,469.2955,10963.0
2024-04-26 14:40:00,476.48,477.72,476.48,477.72,8858.0,469.3743,470.5958,469.3743,470.5958,8858.0
2024-04-26 14:50:00,477.72,477.91,477.14,477.91,6284.0,470.5958,470.7829,470.0244,470.7829,6284.0
2024-04-26 15:00:00,477.83,478.43,477.14,477.72,10690.0,470.7041,471.2952,470.0244,470.5958,10690.0
2024-04-26 15:10:00,478.01,478.73,477.63,478.45,7309.0,470.8815,471.5907,470.5071,471.3149,7309.0
2024-04-26 15:20:00,478.5,478.63,477.85,478.54,4995.0,471.3641,471.4922,470.7238,471.4035,4995.0
2024-04-26 15:30:00,478.58,478.69,477.56,477.86,13178.0,471.443,471.5513,470.4382,470.7337,13178.0
2024-04-26 15:40:00,477.61,479.33,477.15,479.09,24099.0,470.4874,472.1818,470.0343,471.9453,24099.0
2024-04-26 15:50:00,478.75,479.22,477.41,477.41,97710.0,471.6104,472.0734,470.2904,470.2904,97710.0
2024-04-29 09:30:00,480.48,481.76,478.55,479.44,14136.0,473.3146,474.5755,471.4134,472.2901,14136.0
2024-04-29 09:40:00,479.59,481.34,479.5,481.25,8118.0,472.4379,474.1618,472.3492,474.0731,8118.0
2024-04-29 09:50:00,480.37,482.18,480.02,480.84,6511.0,473.2063,474.9893,472.8615,473.6692,6511.0
2024-04-29 10:00:00,481.28,481.88,480.51,481.19,26440.0,474.1027,474.6937,473.3442,474.014,26440.0
2024-04-29 10:10:00,481.46,483.0,479.95,481.34,5709.0,474.28,475.797,472.7925,474.1618,5709.0
2024-04-29 10:20:00,482.16,483.0,481.39,481.54,4760.0,474.9696,475.797,474.211,474.3588,4760.0
2024-04-29 10:30:00,481.54,482.26,478.58,478.59,30315.0,474.3588,475.0681,471.443,471.4528,30315.0
2024-04-29 10:40:00,478.61,478.63,477.03,477.9,15163.0,471.4725,471.4922,469.9161,470.7731,15163.0
2024-04-29 10:50:00,477.82,478.33,477.59,478.33,5742.0,470.6943,471.1967,470.4677,471.1967,5742.0
2024-04-29 11:00:00,478.34,478.85,477.55,478.35,6598.0,471.2065,471.7089,470.4283,471.2164,6598.0
2024-04-29 11:10:00,478.35,478.35,476.01,476.01,32207.0,471.2164,471.2164,468.9113,468.9113,32207.0
2024-04-29 11:20:00,476.14,476.69,473.32,473.34,25350.0,469.0393,469.5811,466.2614,466.2811,25350.0
2024-04-29 11:30:00,473.21,474.36,473.07,474.05,25537.0,466.153,467.2859,466.0151,466.9805,25537.0
2024-04-29 11:40:00,474.07,476.03,474.07,474.83,16730.0,467.0002,468.931,467.0002,467.7489,16730.0
2024-04-29 11:50:00,474.64,477.14,474.39,476.88,5818.0,467.5617,470.0244,467.3154,469.7683,5818.0
2024-04-29 12:00:00,476.9,477.52,476.89,477.24,1956.0,469.788,470.3988,469.7782,470.1229,1956.0
2024-04-29 12:10:00,477.22,478.77,476.9,478.21,4989.0,470.1032,471.6301,469.788,471.0785,4989.0
2024-04-29 12:20:00,478.8,480.33,478.33,479.9,77340.0,471.6597,473.1669,471.1967,472.7433,77340.0
2024-04-29 12:30:00,479.14,480.31,478.56,479.13,18733.0,471.9946,473.1472,471.4232,471.9847,18733.0
2024-04-29 12:40:00,479.17,479.17,478.07,478.35,28222.0,472.0242,472.0242,470.9406,471.2164,28222.0
2024-04-29 12:50:00,477.5,477.93,476.29,476.96,3262.0,470.3791,470.8026,469.1871,469.8471,3262.0
2024-04-29 13:00:00,476.3,476.3,475.38,476.03,3137.0,469.197,469.197,468.2907,468.931,3137.0
2024-04-29 13:10:00,475.78,476.25,474.7,474.7,8344.0,468.6847,469.1477,467.6208,467.6208,8344.0
2024-04-29 13:20:00,474.7,475.42,474.14,475.42,5441.0,467.6208,468.3301,467.0692,468.3301,5441.0
2024-04-29 13:30:00,475.16,475.26,474.85,474.98,1461.0,468.074,468.1725,467.7686,467.8966,1461.0
2024-04-29 13:40:00,475.13,475.34,474.92,474.93,4021.0,468.0444,468.2513,467.8375,467.8474,4021.0
2024-04-29 13:50:00,475.0,475.23,474.59,474.87,7128.0,467.9163,468.1429,467.5125,467.7883,7128.0
2024-04-29 14:00:00,475.0,475.46,474.85,474.86,6405.0,467.9163,468.3695,467.7686,467.7784,6405.0
2024-04-29 14:10:00,475.14,475.94,474.56,475.94,9185.0,468.0543,468.8423,467.4829,468.8423,9185.0
2024-04-29 14:20:00,475.73,476.23,475.25,475.59,6469.0,468.6355,469.128,468.1626,468.4975,6469.0
2024-04-29 14:30:00,475.19,475.19,474.33,474.61,4115.0,468.1035,468.1035,467.2563,467.5322,4115.0
2024-04-29 14:40:00,474.44,475.26,474.43,475.25,27436.0,467.3647,468.1725,467.3548,468.1626,27436.0
2024-04-29 14:50:00,475.29,475.46,474.36,474.88,7020.0,468.202,468.3695,467.2859,467.7981,7020.0
2024-04-29 15:00:00,474.42,474.42,472.54,473.81,18147.0,467.345,467.345,465.493,466.7441,18147.0
2024-04-29 15:10:00,473.76,475.44,473.59,475.44,6959.0,466.6948,468.3498,466.5274,468.3498,6959.0
2024-04-29 15:20:00,475.6,475.95,475.01,475.29,6672.0,468.5074,468.8522,467.9262,468.202,6672.0
2024-04-29 15:30:00,475.19,475.31,474.16,474.88,13994.0,468.1035,468.2217,467.0889,467.7981,13994.0
2024-04-29 15:40:00,475.0,476.07,474.79,476.0,26800.0,467.9163,468.9704,467.7095,468.9014,26800.0
2024-04-29 15:50:00,476.07,477.03,475.84,477.03,40020.0,468.9704,469.9161,468.7438,469.9161,40020.0
2024-04-30 09:30:00,475.67,479.96,475.67,477.29,11097.0,468.5763,472.8024,468.5763,470.1722,11097.0
2024-04-30 09:40:00,477.28,477.82,474.75,476.73,8081.0,470.1623,470.6943,467.6701,469.6205,8081.0
2024-04-30 09:50:00,476.74,478.19,476.02,478.19,9360.0,469.6304,471.0588,468.9211,471.0588,9360.0
2024-04-30 10:00:00,477.99,479.03,476.99,478.0,6560.0,470.8617,471.8862,469.8767,470.8716,6560.0
2024-04-30 10:10:00,477.76,478.1,476.56,477.18,6841.0,470.6352,470.9701,469.4531,470.0638,6841.0
2024-04-30 10:20:00,477.5,479.14,477.24,478.38,7200.0,470.3791,471.9946,470.1229,471.2459,7200.0
2024-04-30 10:30:00,479.02,479.93,477.69,478.39,6694.0,471.8764,472.7728,470.5662,471.2558,6694.0
2024-04-30 10:40:00,478.93,481.39,478.92,481.12,7093.0,471.7877,474.211,471.7779,473.9451,7093.0
2024-04-30 10:50:00,480.92,482.16,480.33,481.03,13161.0,473.7481,474.9696,473.1669,473.8564,13161.0
2024-04-30 11:00:00,480.55,480.57,477.75,478.4,14027.0,473.3836,473.4033,470.6253,471.2656,14027.0
2024-04-30 11:10:00,478.4,479.2,476.93,477.63,12856.0,471.2656,472.0537,469.8176,470.5071,12856.0
2024-04-30 11:20:00,476.91,478.01,475.72,475.72,13855.0,469.7979,470.8815,468.6256,468.6256,13855.0
2024-04-30 11:30:00,476.07,476.18,474.28,474.96,3638.0,468.9704,469.0787,467.2071,467.8769,3638.0
2024-04-30 11:40:00,474.64,475.96,474.06,475.0,10496.0,467.5617,468.862,466.9904,467.9163,10496.0
2024-04-30 11:50:00,475.13,475.13,473.26,473.49,12094.0,468.0444,468.0444,466.2023,466.4289,12094.0
2024-04-30 12:00:00,473.21,473.54,471.43,472.0,7624.0,466.153,466.4781,464.3996,464.9611,7624.0
2024-04-30 12:10:00,472.0,472.19,470.83,471.18,13689.0,464.9611,465.1482,463.8085,464.1533,13689.0
2024-04-30 12:20:00,471.13,471.91,470.46,471.6,6516.0,464.1041,464.8724,463.444,464.567,6516.0
2024-04-30 12:30:00,471.62,472.08,469.28,469.28,9223.0,464.5867,465.0399,462.2816,462.2816,9223.0
2024-04-30 12:40:00,469.11,470.25,468.99,469.9,6354.0,462.1142,463.2372,461.996,462.8924,6354.0
2024-04-30 12:50:00,470.4,471.13,469.32,470.29,9435.0,463.3849,464.1041,462.321,463.2766,9435.0
2024-04-30 13:00:00,470.03,470.39,468.79,469.79,4777.0,463.0205,463.3751,461.7989,462.784,4777.0
2024-04-30 13:10:00,469.21,470.27,468.25,469.16,4998.0,462.2127,463.2569,461.267,462.1634,4998.0
2024-04-30 13:20:00,469.37,469.37,467.85,467.99,3295.0,462.3703,462.3703,460.873,461.0109,3295.0
2024-04-30 13:30:00,467.81,468.09,467.7,467.75,2986.0,460.8336,461.1094,460.7252,460.7745,2986.0
2024-04-30 13:40:00,467.73,469.25,467.39,469.22,4303.0,460.7548,462.2521,460.4198,462.2225,4303.0
2024-04-30 13:50:00,469.4,469.54,468.71,468.93,2057.0,462.3999,462.5378,461.7201,461.9369,2057.0
2024-04-30 14:00:00,468.79,469.2,468.52,469.09,5027.0,461.7989,462.2028,461.533,462.0945,5027.0
2024-04-30 14:10:00,469.0,469.49,468.34,469.03,4687.0,462.0058,462.4885,461.3557,462.0354,4687.0
2024-04-30 14:20:00,469.11,469.67,468.23,468.23,7749.0,462.1142,462.6658,461.2473,461.2473,7749.0
2024-04-30 14:30:00,468.21,469.07,467.76,468.61,3837.0,461.2276,462.0748,460.7843,461.6216,3837.0
2024-04-30 14:40:00,468.61,468.82,467.84,468.44,6695.0,461.6216,461.8285,460.8631,461.4542,6695.0
2024-04-30 14:50:00,467.75,468.03,467.01,468.01,8696.0,460.7745,461.0503,460.0455,461.0306,8696.0
2024-04-30 15:00:00,468.2,468.32,467.3,467.69,10083.0,461.2177,461.336,460.3312,460.7154,10083.0
2024-04-30 15:10:00,467.92,467.92,466.21,466.43,6665.0,460.9419,460.9419,459.2574,459.4741,6665.0
2024-04-30 15:20:00,466.41,467.12,465.68,467.02,14034.0,459.4544,460.1539,458.7353,460.0553,14034.0
2024-04-30 15:30:00,466.72,467.25,466.12,466.35,6662.0,459.7598,460.2819,459.1688,459.3953,6662.0
2024-04-30 15:40:00,466.26,466.99,466.0,466.61,14757.0,459.3067,460.0258,459.0506,459.6515,14757.0
2024-04-30 15:50:00,466.54,466.57,464.82,465.78,65703.0,459.5825,459.6121,457.8882,458.8338,65703.0
2024-05-01 09:30:00,465.54,468.66,463.35,465.1,23346.0,458.5974,461.6709,456.4401,458.164,23346.0
2024-05-01 09:40:00,466.05,469.09,465.56,468.44,30298.0,459.0998,462.0945,458.6171,461.4542,30298.0
2024-05-01 09:50:00,468.76,470.67,468.01,469.61,3605.0,461.7694,463.6509,461.0306,462.6067,3605.0
2024-05-01 10:00:00,470.46,471.64,469.62,471.64,10441.0,463.444,464.6064,462.6166,464.6064,10441.0
2024-05-01 10:10:00,471.34,473.27,471.31,473.08,4655.0,464.3109,466.2121,464.2814,466.025,4655.0
2024-05-01 10:20:00,473.26,475.05,473.26,473.98,5749.0,466.2023,467.9656,466.2023,466.9116,5749.0
2024-05-01 10:30:00,473.71,475.14,473.25,473.8,14826.0,466.6456,468.0543,466.1924,466.7342,14826.0
2024-05-01 10:40:00,474.0,474.36,472.7,473.06,6910.0,466.9313,467.2859,465.6506,466.0053,6910.0
2024-05-01 10:50:00,473.0,473.74,472.43,473.61,4262.0,465.9462,466.6751,465.3847,466.5471,4262.0
2024-05-01 11:00:00,473.36,473.55,472.02,473.44,8629.0,466.3008,466.488,464.9808,466.3796,8629.0
2024-05-01 11:10:00,473.0,473.66,472.3,473.11,15748.0,465.9462,466.5963,465.2566,466.0545,15748.0
2024-05-01 11:20:00,473.31,473.55,472.74,473.39,2600.0,466.2515,466.488,465.69,466.3303,2600.0
2024-05-01 11:30:00,473.63,473.8,472.22,472.62,1713.0,466.5668,466.7342,465.1778,465.5718,1713.0
2024-05-01 11:40:00,472.97,473.57,472.01,472.49,6676.0,465.9166,466.5077,464.9709,465.4438,6676.0
2024-05-01 11:50:00,472.08,472.63,471.73,472.22,7410.0,465.0399,465.5817,464.6951,465.1778,7410.0
2024-05-01 12:00:00,471.71,472.02,470.67,470.88,3684.0,464.6754,464.9808,463.6509,463.8578,3684.0
2024-05-01 12:10:00,471.43,472.23,470.88,471.91,5446.0,464.3996,465.1876,463.8578,464.8724,5446.0
2024-05-01 12:20:00,471.91,472.13,471.24,471.69,5737.0,464.8724,465.0891,464.2124,464.6557,5737.0
2024-05-01 12:30:00,471.32,472.9,471.32,472.39,5986.0,464.2912,465.8477,464.2912,465.3453,5986.0
2024-05-01 12:40:00,472.65,473.85,472.27,473.06,3540.0,465.6014,466.7835,465.2271,466.0053,3540.0
2024-05-01 12:50:00,472.71,473.34,472.35,472.62,6615.0,465.6605,466.2811,465.3059,465.5718,6615.0
2024-05-01 13:00:00,472.16,473.09,472.15,472.74,1712.0,465.1187,466.0348,465.1088,465.69,1712.0
2024-05-01 13:10:00,472.56,473.27,472.4,472.69,3526.0,465.5127,466.2121,465.3551,465.6408,3526.0
2024-05-01 13:20:00,473.07,473.75,472.73,473.28,1600.0,466.0151,466.685,465.6802,466.222,1600.0
2024-05-01 13:30:00,473.56,474.8,473.56,473.6,2193.0,466.4978,467.7193,466.4978,466.5372,2193.0
2024-05-01 13:40:00,473.88,474.14,473.46,473.87,4548.0,466.813,467.0692,466.3993,466.8032,4548.0
2024-05-01 13:50:00,473.71,474.05,473.3,473.75,5003.0,466.6456,466.9805,466.2417,466.685,5003.0
2024-05-01 14:00:00,473.99,475.27,472.95,474.24,9100.0,466.9214,468.1823,465.8969,467.1677,9100.0
2024-05-01 14:10:00,473.92,474.99,473.61,474.78,6719.0,466.8524,467.9065,466.5471,467.6996,6719.0
2024-05-01 14:20:00,475.02,475.18,473.77,474.77,5024.0,467.936,468.0937,466.7047,467.6898,5024.0
2024-05-01 14:30:00,474.91,476.48,473.69,476.31,12367.0,467.8277,469.3743,466.6259,469.2068,12367.0
2024-05-01 14:40:00,476.15,479.58,476.15,479.58,8409.0,469.0492,472.428,469.0492,472.428,8409.0
2024-05-01 14:50:00,479.45,480.06,478.5,479.54,7189.0,472.3,472.9009,471.3641,472.3886,7189.0
2024-05-01 15:00:00,479.36,480.48,477.93,479.23,5549.0,472.2113,473.3146,470.8026,472.0833,5549.0
2024-05-01 15:10:00,478.86,479.26,477.13,478.2,17057.0,471.7188,472.1128,470.0146,471.0686,17057.0
2024-05-01 15:20:00,477.89,478.81,477.09,477.52,11277.0,470.7632,471.6695,469.9752,470.3988,11277.0
2024-05-01 15:30:00,477.4,477.54,474.54,475.11,18408.0,470.2805,470.4185,467.4632,468.0247,18408.0
2024-05-01 15:40:00,475.12,476.0,474.27,475.17,19763.0,468.0345,468.9014,467.1972,468.0838,19763.0
2024-05-01 15:50:00,474.55,474.62,469.7,469.7,70510.0,467.4731,467.542,462.6954,462.6954,70510.0
2024-05-02 09:30:00,471.29,471.92,463.63,463.63,14478.0,464.2617,464.8823,456.7159,456.7159,14478.0
2024-05-02 09:40:00,462.48,462.48,458.69,459.31,14806.0,455.583,455.583,451.8496,452.4603,14806.0
2024-05-02 09:50:00,459.95,462.69,459.5,462.03,12209.0,453.0908,455.7899,452.6475,455.1398,12209.0
2024-05-02 10:00:00,462.8,464.96,461.67,464.39,11897.0,455.8983,458.0261,454.7851,457.4646,11897.0
2024-05-02 10:10:00,464.9,467.44,464.86,467.22,4385.0,457.967,460.4691,457.9276,460.2524,4385.0
2024-05-02 10:20:00,466.74,467.91,465.97,467.45,11406.0,459.7795,460.9321,459.021,460.4789,11406.0
2024-05-02 10:30:00,467.84,468.01,466.8,466.92,2482.0,460.8631,461.0306,459.8386,459.9568,2482.0
2024-05-02 10:40:00,467.32,469.0,467.05,469.0,2672.0,460.3509,462.0058,460.0849,462.0058,2672.0
2024-05-02 10:50:00,469.52,470.86,469.23,470.56,2590.0,462.5181,463.8381,462.2324,463.5426,2590.0
2024-05-02 11:00:00,469.9,471.73,469.35,470.64,6219.0,462.8924,464.6951,462.3506,463.6214,6219.0
2024-05-02 11:10:00,471.02,471.02,469.76,470.24,6739.0,463.9957,463.9957,462.7545,463.2273,6739.0
2024-05-02 11:20:00,470.0,470.38,469.53,470.22,4347.0,462.9909,463.3652,462.5279,463.2076,4347.0
2024-05-02 11:30:00,469.89,470.76,469.48,470.36,1722.0,462.8825,463.7396,462.4787,463.3455,1722.0
2024-05-02 11:40:00,470.52,471.35,470.52,470.89,4220.0,463.5031,464.3208,463.5031,463.8676,4220.0
2024-05-02 11:50:00,471.19,471.98,471.08,471.08,1547.0,464.1632,464.9414,464.0548,464.0548,1547.0
2024-05-02 12:00:00,470.88,471.53,470.69,471.06,3865.0,463.8578,464.4981,463.6706,464.0351,3865.0
2024-05-02 12:10:00,471.12,471.59,470.82,471.34,3794.0,464.0942,464.5572,463.7987,464.3109,3794.0
2024-05-02 12:20:00,471.59,471.95,471.0,471.88,3162.0,464.5572,464.9118,463.976,464.8429,3162.0
2024-05-02 12:30:00,471.34,471.34,469.51,470.38,6924.0,464.3109,464.3109,462.5082,463.3652,6924.0
2024-05-02 12:40:00,470.66,471.08,469.95,470.98,3140.0,463.6411,464.0548,462.9417,463.9563,3140.0
2024-05-02 12:50:00,470.79,471.19,470.33,470.77,4132.0,463.7691,464.1632,463.316,463.7494,4132.0
2024-05-02 13:00:00,470.95,471.12,468.34,469.61,5221.0,463.9267,464.0942,461.3557,462.6067,5221.0
2024-05-02 13:10:00,469.6,470.78,469.36,470.51,1444.0,462.5969,463.7593,462.3604,463.4933,1444.0
2024-05-02 13:20:00,470.14,470.14,469.14,469.95,12574.0,463.1288,463.1288,462.1437,462.9417,12574.0
2024-05-02 13:30:00,470.13,470.35,468.55,468.59,2917.0,463.119,463.3357,461.5625,461.6019,2917.0
2024-05-02 13:40:00,468.66,468.78,467.57,467.57,2202.0,461.6709,461.7891,460.5971,460.5971,2202.0
2024-05-02 13:50:00,467.32,468.23,467.32,468.23,1966.0,460.3509,461.2473,460.3509,461.2473,1966.0
2024-05-02 14:00:00,468.23,468.6,467.82,468.37,1747.0,461.2473,461.6118,460.8434,461.3852,1747.0
2024-05-02 14:10:00,468.51,468.57,467.88,467.98,3674.0,461.5231,461.5822,460.9025,461.001,3674.0
2024-05-02 14:20:00,467.98,469.59,467.98,469.59,12580.0,461.001,462.587,461.001,462.587,12580.0
2024-05-02 14:30:00,469.76,470.15,469.26,469.72,3144.0,462.7545,463.1387,462.2619,462.7151,3144.0
2024-05-02 14:40:00,469.72,470.01,469.14,469.14,2200.0,462.7151,463.0008,462.1437,462.1437,2200.0
2024-05-02 14:50:00,469.27,470.08,469.27,469.94,3569.0,462.2718,463.0697,462.2718,462.9318,3569.0
2024-05-02 15:00:00,469.8,469.8,468.75,468.75,3050.0,462.7939,462.7939,461.7595,461.7595,3050.0
2024-05-02 15:10:00,468.98,469.59,467.29,467.54,6283.0,461.9861,462.587,460.3213,460.5676,6283.0
2024-05-02 15:20:00,467.68,468.57,467.68,468.19,5106.0,460.7055,461.5822,460.7055,461.2079,5106.0
2024-05-02 15:30:00,467.79,468.0,466.65,467.14,26798.0,460.8139,461.0207,459.6909,460.1736,26798.0
2024-05-02 15:40:00,466.95,466.95,464.85,465.87,16117.0,459.9864,459.9864,457.9177,458.9225,16117.0
2024-05-02 15:50:00,466.04,467.7,465.27,467.7,89106.0,459.09,460.7252,458.3314,460.7252,89106.0
2024-05-03 09:30:00,473.26,474.23,471.99,472.39,11511.0,466.2023,467.1578,464.9512,465.3453,11511.0
2024-05-03 09:40:00,472.51,474.9,471.26,471.77,8251.0,465.4635,467.8178,464.2321,464.7345,8251.0
2024-05-03 09:50:00,472.05,473.03,471.45,472.2,8171.0,465.0103,465.9757,464.4193,465.1581,8171.0
2024-05-03 10:00:00,472.88,472.88,471.47,472.05,3889.0,465.828,465.828,464.439,465.0103,3889.0
2024-05-03 10:10:00,472.3,472.62,470.5,471.21,3313.0,465.2566,465.5718,463.4834,464.1829,3313.0
2024-05-03 10:20:00,470.83,473.36,470.31,471.65,24618.0,463.8085,466.3008,463.2963,464.6163,24618.0
2024-05-03 10:30:00,471.44,471.44,469.49,469.54,5695.0,464.4094,464.4094,462.4885,462.5378,5695.0
2024-05-03 10:40:00,469.01,469.74,468.82,469.74,2426.0,462.0157,462.7348,461.8285,462.7348,2426.0
2024-05-03 10:50:00,469.21,469.67,467.85,468.7,11239.0,462.2127,462.6658,460.873,461.7103,11239.0
2024-05-03 11:00:00,469.28,470.4,468.99,469.79,11388.0,462.2816,463.3849,461.996,462.784,11388.0
2024-05-03 11:10:00,470.06,470.14,469.37,469.71,7841.0,463.05,463.1288,462.3703,462.7052,7841.0
2024-05-03 11:20:00,469.7,470.0,468.58,468.58,7936.0,462.6954,462.9909,461.5921,461.5921,7936.0
2024-05-03 11:30:00,468.58,469.0,467.56,468.1,13978.0,461.5921,462.0058,460.5873,461.1192,13978.0
2024-05-03 11:40:00,468.21,468.23,466.36,466.96,13000.0,461.2276,461.2473,459.4052,459.9962,13000.0
2024-05-03 11:50:00,466.98,468.09,466.97,467.63,2975.0,460.0159,461.1094,460.0061,460.6562,2975.0
2024-05-03 12:00:00,468.1,468.26,467.4,467.98,2905.0,461.1192,461.2769,460.4297,461.001,2905.0
2024-05-03 12:10:00,467.8,468.25,467.0,467.87,3784.0,460.8237,461.267,460.0356,460.8927,3784.0
2024-05-03 12:20:00,468.11,469.07,467.38,469.06,16013.0,461.1291,462.0748,460.41,462.0649,16013.0
2024-05-03 12:30:00,469.09,469.42,468.3,469.05,3875.0,462.0945,462.4196,461.3163,462.0551,3875.0
2024-05-03 12:40:00,469.24,469.37,468.32,469.04,6684.0,462.2422,462.3703,461.336,462.0452,6684.0
2024-05-03 12:50:00,468.92,469.35,467.76,468.09,11332.0,461.927,462.3506,460.7843,461.1094,11332.0
2024-05-03 13:00:00,468.69,469.21,468.1,468.1,5268.0,461.7004,462.2127,461.1192,461.1192,5268.0
2024-05-03 13:10:00,468.36,468.93,468.19,468.36,2497.0,461.3754,461.9369,461.2079,461.3754,2497.0
2024-05-03 13:20:00,468.08,468.21,466.66,467.47,4985.0,461.0995,461.2276,459.7007,460.4986,4985.0
2024-05-03 13:30:00,467.71,468.51,467.47,468.37,1790.0,460.7351,461.5231,460.4986,461.3852,1790.0
2024-05-03 13:40:00,468.42,469.22,468.22,468.39,28934.0,461.4345,462.2225,461.2374,461.4049,28934.0
2024-05-03 13:50:00,468.58,469.21,468.22,468.97,4779.0,461.5921,462.2127,461.2374,461.9763,4779.0
2024-05-03 14:00:00,468.95,469.39,468.6,469.16,3724.0,461.9566,462.39,461.6118,462.1634,3724.0
2024-05-03 14:10:00,469.1,469.57,468.12,468.87,17300.0,462.1043,462.5673,461.1389,461.8778,17300.0
2024-05-03 14:20:00,468.9,469.23,468.26,468.26,2000.0,461.9073,462.2324,461.2769,461.2769,2000.0
2024-05-03 14:30:00,468.5,468.66,467.89,467.89,10299.0,461.5133,461.6709,460.9124,460.9124,10299.0
2024-05-03 14:40:00,468.11,468.68,467.11,468.54,14515.0,461.1291,461.6906,460.144,461.5527,14515.0
2024-05-03 14:50:00,468.55,469.7,468.26,468.73,7682.0,461.5625,462.6954,461.2769,461.7398,7682.0
2024-05-03 15:00:00,469.01,469.34,468.32,468.46,5764.0,462.0157,462.3407,461.336,461.4739,5764.0
2024-05-03 15:10:00,468.67,469.57,467.98,469.37,15679.0,461.6807,462.5673,461.001,462.3703,15679.0
2024-05-03 15:20:00,469.42,469.49,468.38,468.84,7089.0,462.4196,462.4885,461.3951,461.8482,7089.0
2024-05-03 15:30:00,468.65,468.89,467.78,468.78,21471.0,461.661,461.8975,460.804,461.7891,21471.0
2024-05-03 15:40:00,469.15,470.08,469.15,469.61,31600.0,462.1536,463.0697,462.1536,462.6067,31600.0
2024-05-03 15:50:00,469.48,469.58,466.92,466.92,63054.0,462.4787,462.5772,459.9568,459.9568,63054.0
2024-05-06 09:30:00,471.95,473.86,470.01,473.36,37016.0,464.9118,466.7933,463.0008,466.3008,37016.0
2024-05-06 09:40:00,473.56,475.61,472.78,474.22,9787.0,466.4978,468.5172,465.7294,467.148,9787.0
2024-05-06 09:50:00,474.39,475.15,473.44,474.16,10689.0,467.3154,468.0641,466.3796,467.0889,10689.0
2024-05-06 10:00:00,474.27,476.67,474.26,476.55,17946.0,467.1972,469.5614,467.1874,469.4432,17946.0
2024-05-06 10:10:00,475.9,476.95,475.53,476.34,8103.0,468.8029,469.8373,468.4384,469.2364,8103.0
2024-05-06 10:20:00,476.2,478.68,476.19,478.02,5490.0,469.0984,471.5415,469.0886,470.8913,5490.0
2024-05-06 10:30:00,478.2,479.84,478.12,479.39,5161.0,471.0686,472.6842,470.9898,472.2409,5161.0
2024-05-06 10:40:00,479.51,480.26,478.35,478.62,10249.0,472.3591,473.0979,471.2164,471.4824,10249.0
2024-05-06 10:50:00,478.89,479.44,478.59,479.0,10926.0,471.7483,472.2901,471.4528,471.8567,10926.0
2024-05-06 11:00:00,479.01,479.52,478.6,478.74,12594.0,471.8665,472.3689,471.4627,471.6006,12594.0
2024-05-06 11:10:00,478.74,479.13,477.96,478.71,14300.0,471.6006,471.9847,470.8322,471.571,14300.0
2024-05-06 11:20:00,478.45,478.45,475.66,476.31,17963.0,471.3149,471.3149,468.5665,469.2068,17963.0
2024-05-06 11:30:00,476.35,476.35,475.0,475.33,9186.0,469.2462,469.2462,467.9163,468.2414,9186.0
2024-05-06 11:40:00,475.26,475.31,473.53,474.23,11149.0,468.1725,468.2217,466.4683,467.1578,11149.0
2024-05-06 11:50:00,474.23,475.0,473.82,474.61,5534.0,467.1578,467.9163,466.7539,467.5322,5534.0
2024-05-06 12:00:00,474.57,474.8,474.05,474.69,2948.0,467.4928,467.7193,466.9805,467.611,2948.0
2024-05-06 12:10:00,474.57,474.83,474.03,474.03,4639.0,467.4928,467.7489,466.9608,466.9608,4639.0
2024-05-06 12:20:00,474.03,474.03,472.42,472.93,6829.0,466.9608,466.9608,465.3748,465.8772,6829.0
2024-05-06 12:30:00,473.06,473.72,472.94,472.94,5303.0,466.0053,466.6554,465.8871,465.8871,5303.0
2024-05-06 12:40:00,473.09,473.66,472.24,472.26,12858.0,466.0348,466.5963,465.1975,465.2172,12858.0
2024-05-06 12:50:00,472.57,473.0,472.11,472.94,12343.0,465.5226,465.9462,465.0694,465.8871,12343.0
2024-05-06 13:00:00,473.25,474.58,473.0,474.58,7348.0,466.1924,467.5026,465.9462,467.5026,7348.0
2024-05-06 13:10:00,474.65,476.65,474.65,476.13,9361.0,467.5716,469.5417,467.5716,469.0295,9361.0
2024-05-06 13:20:00,476.33,477.91,476.33,477.91,6201.0,469.2265,470.7829,469.2265,470.7829,6201.0
2024-05-06 13:30:00,477.69,478.65,477.69,478.6,3268.0,470.5662,471.5119,470.5662,471.4627,3268.0
2024-05-06 13:40:00,478.74,478.84,477.61,478.27,8357.0,471.6006,471.6991,470.4874,471.1376,8357.0
2024-05-06 13:50:00,478.62,478.63,478.06,478.37,9005.0,471.4824,471.4922,470.9307,471.2361,9005.0
2024-05-06 14:00:00,478.52,478.74,477.36,477.47,7403.0,471.3838,471.6006,470.2411,470.3495,7403.0
2024-05-06 14:10:00,477.92,477.92,477.55,477.87,3594.0,470.7928,470.7928,470.4283,470.7435,3594.0
2024-05-06 14:20:00,478.03,478.36,477.09,478.32,12907.0,470.9012,471.2262,469.9752,471.1868,12907.0
2024-05-06 14:30:00,478.45,478.54,476.96,476.96,3484.0,471.3149,471.4035,469.8471,469.8471,3484.0
2024-05-06 14:40:00,477.28,477.76,476.68,476.76,7414.0,470.1623,470.6352,469.5713,469.6501,7414.0
2024-05-06 14:50:00,476.63,476.96,472.05,472.06,66958.0,469.522,469.8471,465.0103,465.0202,66958.0
2024-05-06 15:00:00,472.09,473.3,470.29,473.08,19383.0,465.0497,466.2417,463.2766,466.025,19383.0
2024-05-06 15:10:00,472.79,473.19,472.16,472.45,10211.0,465.7393,466.1333,465.1187,465.4044,10211.0
2024-05-06 15:20:00,472.59,473.24,472.48,472.96,6556.0,465.5423,466.1826,465.4339,465.9068,6556.0
2024-05-06 15:30:00,473.02,475.0,472.97,475.0,18536.0,465.9659,467.9163,465.9166,467.9163,18536.0
2024-05-06 15:40:00,474.98,475.62,474.74,475.5,13603.0,467.8966,468.5271,467.6602,468.4089,13603.0
2024-05-06 15:50:00,475.47,476.18,475.13,475.7,46172.0,468.3793,469.0787,468.0444,468.6059,46172.0
2024-05-07 09:30:00,479.23,479.23,474.15,474.84,17702.0,472.0833,472.0833,467.079,467.7587,17702.0
2024-05-07 09:40:00,475.99,477.02,474.13,475.02,2110.0,468.8916,469.9062,467.0593,467.936,2110.0
2024-05-07 09:50:00,476.02,477.25,475.51,476.68,905.0,468.9211,470.1328,468.4187,469.5713,905.0
2024-05-07 10:00:00,477.09,477.41,475.28,476.21,5881.0,469.9752,470.2904,468.1922,469.1083,5881.0
2024-05-07 10:10:00,476.14,476.66,474.64,475.78,13674.0,469.0393,469.5516,467.5617,468.6847,13674.0
2024-05-07 10:20:00,476.6,476.6,473.86,474.42,8153.0,469.4925,469.4925,466.7933,467.345,8153.0
2024-05-07 10:30:00,473.62,475.09,473.39,475.09,4856.0,466.5569,468.005,466.3303,468.005,4856.0
2024-05-07 10:40:00,474.97,476.89,474.96,476.89,8502.0,467.8868,469.7782,467.8769,469.7782,8502.0
2024-05-07 10:50:00,476.47,477.38,476.35,477.09,2114.0,469.3644,470.2608,469.2462,469.9752,2114.0
2024-05-07 11:00:00,476.67,477.34,476.39,477.09,1901.0,469.5614,470.2214,469.2856,469.9752,1901.0
2024-05-07 11:10:00,476.84,476.96,475.76,475.96,3242.0,469.7289,469.8471,468.665,468.862,3242.0
2024-05-07 11:20:00,475.98,476.69,475.72,476.09,4424.0,468.8817,469.5811,468.6256,468.9901,4424.0
2024-05-07 11:30:00,476.25,476.69,475.31,475.45,3136.0,469.1477,469.5811,468.2217,468.3596,3136.0
2024-05-07 11:40:00,475.45,476.78,475.15,475.68,5148.0,468.3596,469.6698,468.0641,468.5862,5148.0
2024-05-07 11:50:00,476.13,476.78,475.77,476.59,5956.0,469.0295,469.6698,468.6749,469.4826,5956.0
2024-05-07 12:00:00,476.85,476.99,475.62,475.62,1374.0,469.7388,469.8767,468.5271,468.5271,1374.0
2024-05-07 12:10:00,476.06,476.13,475.25,475.25,13353.0,468.9605,469.0295,468.1626,468.1626,13353.0
2024-05-07 12:20:00,475.75,475.99,473.34,473.34,11635.0,468.6552,468.8916,466.2811,466.2811,11635.0
2024-05-07 12:30:00,473.35,475.13,473.35,475.02,18444.0,466.2909,468.0444,466.2909,467.936,18444.0
2024-05-07 12:40:00,475.5,475.5,473.53,473.6,5832.0,468.4089,468.4089,466.4683,466.5372,5832.0
2024-05-07 12:50:00,473.7,474.25,473.69,474.23,3297.0,466.6357,467.1775,466.6259,467.1578,3297.0
2024-05-07 13:00:00,474.52,474.54,473.56,474.14,4602.0,467.4435,467.4632,466.4978,467.0692,4602.0
2024-05-07 13:10:00,473.89,474.41,473.44,473.44,6125.0,466.8229,467.3351,466.3796,466.3796,6125.0
2024-05-07 13:20:00,473.54,474.07,473.24,473.89,4242.0,466.4781,467.0002,466.1826,466.8229,4242.0
2024-05-07 13:30:00,473.6,475.24,473.58,475.24,5231.0,466.5372,468.1528,466.5175,468.1528,5231.0
2024-05-07 13:40:00,475.35,475.4,473.5,474.19,8521.0,468.2611,468.3104,466.4387,467.1184,8521.0
2024-05-07 13:50:00,473.89,474.45,473.43,473.66,3297.0,466.8229,467.3745,466.3698,466.5963,3297.0
2024-05-07 14:00:00,473.4,474.22,471.62,473.3,30672.0,466.3402,467.148,464.5867,466.2417,30672.0
2024-05-07 14:10:00,473.29,473.63,471.88,471.88,21115.0,466.2318,466.5668,464.8429,464.8429,21115.0
2024-05-07 14:20:00,472.11,473.54,471.84,473.3,7943.0,465.0694,466.4781,464.8035,466.2417,7943.0
2024-05-07 14:30:00,472.99,473.28,471.77,471.77,5167.0,465.9363,466.222,464.7345,464.7345,5167.0
2024-05-07 14:40:00,471.79,472.33,471.58,472.21,5175.0,464.7542,465.2862,464.5473,465.1679,5175.0
2024-05-07 14:50:00,471.91,472.34,471.44,472.21,7344.0,464.8724,465.296,464.4094,465.1679,7344.0
2024-05-07 15:00:00,472.18,472.8,471.88,472.11,4620.0,465.1384,465.7491,464.8429,465.0694,4620.0
2024-05-07 15:10:00,472.5,473.78,472.49,473.68,4242.0,465.4536,466.7145,465.4438,466.616,4242.0
2024-05-07 15:20:00,473.35,474.11,473.34,473.57,5633.0,466.2909,467.0396,466.2811,466.5077,5633.0
2024-05-07 15:30:00,473.46,473.65,472.94,473.52,4595.0,466.3993,466.5865,465.8871,466.4584,4595.0
2024-05-07 15:40:00,473.55,473.67,472.3,473.04,17007.0,466.488,466.6062,465.2566,465.9856,17007.0
2024-05-07 15:50:00,473.16,473.69,471.34,471.39,55194.0,466.1038,466.6259,464.3109,464.3602,55194.0
2024-05-08 09:30:00,470.28,472.76,470.14,472.29,15022.0,463.2667,465.7097,463.1288,465.2468,15022.0
2024-05-08 09:40:00,472.31,472.75,469.0,469.99,7129.0,465.2665,465.6999,462.0058,462.9811,7129.0
2024-05-08 09:50:00,470.15,471.77,470.0,470.37,11061.0,463.1387,464.7345,462.9909,463.3554,11061.0
2024-05-08 10:00:00,470.29,471.03,468.81,469.2,8358.0,463.2766,464.0055,461.8187,462.2028,8358.0
2024-05-08 10:10:00,469.78,470.4,468.93,468.95,22798.0,462.7742,463.3849,461.9369,461.9566,22798.0
2024-05-08 10:20:00,468.87,470.29,468.43,469.91,7526.0,461.8778,463.2766,461.4443,462.9022,7526.0
2024-05-08 10:30:00,470.14,471.17,469.21,469.21,5267.0,463.1288,464.1435,462.2127,462.2127,5267.0
2024-05-08 10:40:00,469.36,469.39,468.85,469.01,11785.0,462.3604,462.39,461.8581,462.0157,11785.0
2024-05-08 10:50:00,468.55,470.71,468.53,470.71,13552.0,461.5625,463.6903,461.5428,463.6903,13552.0
2024-05-08 11:00:00,470.76,472.08,470.22,472.08,6244.0,463.7396,465.0399,463.2076,465.0399,6244.0
2024-05-08 11:10:00,471.93,472.32,470.85,471.7,4101.0,464.8921,465.2763,463.8282,464.6656,4101.0
2024-05-08 11:20:00,471.77,471.94,470.4,470.81,7605.0,464.7345,464.902,463.3849,463.7888,7605.0
2024-05-08 11:30:00,471.23,471.47,470.67,470.67,1765.0,464.2026,464.439,463.6509,463.6509,1765.0
2024-05-08 11:40:00,470.69,471.28,470.41,470.87,3391.0,463.6706,464.2518,463.3948,463.8479,3391.0
2024-05-08 11:50:00,470.5,471.13,470.38,470.75,3003.0,463.4834,464.1041,463.3652,463.7297,3003.0
2024-05-08 12:00:00,471.09,471.35,470.97,471.2,3132.0,464.0646,464.3208,463.9464,464.173,3132.0
2024-05-08 12:10:00,471.2,471.43,470.81,471.24,10437.0,464.173,464.3996,463.7888,464.2124,10437.0
2024-05-08 12:20:00,471.29,472.18,471.0,471.49,4969.0,464.2617,465.1384,463.976,464.4587,4969.0
2024-05-08 12:30:00,471.38,471.71,470.88,471.41,8201.0,464.3503,464.6754,463.8578,464.3799,8201.0
2024-05-08 12:40:00,471.29,472.52,471.29,472.24,5600.0,464.2617,465.4733,464.2617,465.1975,5600.0
2024-05-08 12:50:00,472.2,472.33,471.71,471.83,5349.0,465.1581,465.2862,464.6754,464.7936,5349.0
2024-05-08 13:00:00,471.8,471.97,471.32,471.58,5400.0,464.7641,464.9315,464.2912,464.5473,5400.0
2024-05-08 13:10:00,471.63,472.22,471.63,471.98,4680.0,464.5966,465.1778,464.5966,464.9414,4680.0
2024-05-08 13:20:00,471.78,472.96,471.64,472.75,4969.0,464.7444,465.9068,464.6064,465.6999,4969.0
2024-05-08 13:30:00,472.7,473.36,472.69,473.14,6200.0,465.6506,466.3008,465.6408,466.0841,6200.0
2024-05-08 13:40:00,473.36,473.77,472.88,473.38,10231.0,466.3008,466.7047,465.828,466.3205,10231.0
2024-05-08 13:50:00,473.16,473.37,472.79,473.04,7077.0,466.1038,466.3106,465.7393,465.9856,7077.0
2024-05-08 14:00:00,472.95,474.28,472.91,474.16,8849.0,465.8969,467.2071,465.8575,467.0889,8849.0
2024-05-08 14:10:00,474.16,474.87,473.87,474.59,27270.0,467.0889,467.7883,466.8032,467.5125,27270.0
2024-05-08 14:20:00,474.59,474.68,474.22,474.23,5741.0,467.5125,467.6011,467.148,467.1578,5741.0
2024-05-08 14:30:00,474.37,474.46,473.76,473.83,4040.0,467.2957,467.3844,466.6948,466.7638,4040.0
2024-05-08 14:40:00,473.96,474.09,473.28,473.28,7021.0,466.8918,467.0199,466.222,466.222,7021.0
2024-05-08 14:50:00,473.29,473.6,472.92,472.93,5512.0,466.2318,466.5372,465.8674,465.8772,5512.0
2024-05-08 15:00:00,472.85,473.91,472.58,473.89,8281.0,465.7984,466.8426,465.5324,466.8229,8281.0
2024-05-08 15:10:00,473.94,473.94,473.12,473.33,4976.0,466.8721,466.8721,466.0644,466.2712,4976.0
2024-05-08 15:20:00,473.33,474.0,473.2,473.47,5788.0,466.2712,466.9313,466.1432,466.4092,5788.0
2024-05-08 15:30:00,473.48,473.69,472.96,473.5,9312.0,466.419,466.6259,465.9068,466.4387,9312.0
2024-05-08 15:40:00,473.48,473.52,472.03,472.03,8563.0,466.419,466.4584,464.9906,464.9906,8563.0
2024-05-08 15:50:00,472.05,472.05,470.28,470.49,51082.0,465.0103,465.0103,463.2667,463.4736,51082.0
2024-05-09 09:30:00,472.85,476.02,472.38,475.93,15852.0,465.7984,468.9211,465.3354,468.8325,15852.0
2024-05-09 09:40:00,475.62,477.34,475.12,476.5,6133.0,468.5271,470.2214,468.0345,469.394,6133.0
2024-05-09 09:50:00,476.49,476.49,474.53,475.71,7025.0,469.3841,469.3841,467.4533,468.6158,7025.0
2024-05-09 10:00:00,475.59,476.11,475.4,475.52,3443.0,468.4975,469.0098,468.3104,468.4286,3443.0
2024-05-09 10:10:00,475.69,477.25,475.32,477.07,17250.0,468.596,470.1328,468.2316,469.9555,17250.0
2024-05-09 10:20:00,477.02,479.14,477.01,478.88,5061.0,469.9062,471.9946,469.8964,471.7385,5061.0
2024-05-09 10:30:00,478.88,480.44,478.02,478.9,15107.0,471.7385,473.2752,470.8913,471.7582,15107.0
2024-05-09 10:40:00,478.75,479.83,478.41,479.69,7003.0,471.6104,472.6743,471.2755,472.5364,7003.0
2024-05-09 10:50:00,479.69,480.17,478.68,479.87,11180.0,472.5364,473.0092,471.5415,472.7137,11180.0
2024-05-09 11:00:00,480.1,480.63,479.97,480.24,8433.0,472.9403,473.4624,472.8122,473.0782,8433.0
2024-05-09 11:10:00,480.19,480.93,480.0,480.1,9496.0,473.0289,473.7579,472.8418,472.9403,9496.0
2024-05-09 11:20:00,480.0,480.31,478.92,478.93,9766.0,472.8418,473.1472,471.7779,471.7877,9766.0
2024-05-09 11:30:00,479.25,479.44,478.93,479.35,13058.0,472.103,472.2901,471.7877,472.2015,13058.0
2024-05-09 11:40:00,479.36,480.67,479.35,480.64,9395.0,472.2113,473.5018,472.2015,473.4722,9395.0
2024-05-09 11:50:00,480.35,481.43,480.0,481.43,10906.0,473.1866,474.2504,472.8418,474.2504,10906.0
2024-05-09 12:00:00,481.39,481.69,481.1,481.48,6107.0,474.211,474.5066,473.9254,474.2997,6107.0
2024-05-09 12:10:00,481.64,481.75,480.48,481.23,8376.0,474.4573,474.5657,473.3146,474.0534,8376.0
2024-05-09 12:20:00,481.42,482.01,480.99,481.27,8405.0,474.2406,474.8218,473.817,474.0928,8405.0
2024-05-09 12:30:00,480.74,482.34,480.36,481.97,9324.0,473.5707,475.1469,473.1964,474.7824,9324.0
2024-05-09 12:40:00,482.04,482.92,481.78,482.92,8146.0,474.8514,475.7182,474.5952,475.7182,8146.0
2024-05-09 12:50:00,483.11,483.11,480.82,481.92,7041.0,475.9054,475.9054,473.6495,474.7331,7041.0
2024-05-09 13:00:00,481.75,481.98,481.15,481.74,5635.0,474.5657,474.7922,473.9746,474.5558,5635.0
2024-05-09 13:10:00,481.74,481.74,479.8,481.0,6619.0,474.5558,474.5558,472.6448,473.8269,6619.0
2024-05-09 13:20:00,480.52,481.1,479.82,481.03,5524.0,473.354,473.9254,472.6645,473.8564,5524.0
2024-05-09 13:30:00,480.96,480.96,478.94,479.33,7294.0,473.7875,473.7875,471.7976,472.1818,7294.0
2024-05-09 13:40:00,479.06,479.79,478.78,479.68,7311.0,471.9158,472.6349,471.64,472.5265,7311.0
2024-05-09 13:50:00,479.93,480.18,479.44,479.89,3676.0,472.7728,473.0191,472.2901,472.7334,3676.0
2024-05-09 14:00:00,480.14,481.26,480.14,481.19,2467.0,472.9797,474.083,472.9797,474.014,2467.0
2024-05-09 14:10:00,481.62,481.64,480.98,481.01,2422.0,474.4376,474.4573,473.8072,473.8367,2422.0
2024-05-09 14:20:00,481.25,481.53,480.89,481.1,3012.0,474.0731,474.349,473.7185,473.9254,3012.0
2024-05-09 14:30:00,481.38,481.86,481.08,481.38,7844.0,474.2012,474.674,473.9057,474.2012,7844.0
2024-05-09 14:40:00,481.72,482.15,481.07,481.29,13638.0,474.5361,474.9597,473.8958,474.1125,13638.0
2024-05-09 14:50:00,481.25,482.86,481.15,482.12,6115.0,474.0731,475.6591,473.9746,474.9302,6115.0
2024-05-09 15:00:00,482.1,482.33,481.49,481.97,3859.0,474.9105,475.137,474.3096,474.7824,3859.0
2024-05-09 15:10:00,481.97,482.58,481.73,482.58,7076.0,474.7824,475.3833,474.546,475.3833,7076.0
2024-05-09 15:20:00,482.58,483.71,482.26,483.11,6067.0,475.3833,476.4964,475.0681,475.9054,6067.0
2024-05-09 15:30:00,483.0,483.35,482.8,483.18,7813.0,475.797,476.1418,475.6,475.9744,7813.0
2024-05-09 15:40:00,483.08,483.77,482.93,483.77,9062.0,475.8758,476.5556,475.7281,476.5556,9062.0
2024-05-09 15:50:00,483.76,484.5,482.48,482.5,55708.0,476.5457,477.2747,475.2848,475.3045,55708.0
2024-05-10 09:30:00,483.8,485.5,483.8,484.17,8198.0,476.5851,478.2598,476.5851,476.9496,8198.0
2024-05-10 09:40:00,485.78,485.92,483.85,484.41,3799.0,478.5356,478.6735,476.6344,477.186,3799.0
2024-05-10 09:50:00,484.28,485.6,483.74,484.16,7376.0,477.0579,478.3583,476.526,476.9397,7376.0
2024-05-10 10:00:00,483.56,484.65,482.28,484.65,7704.0,476.3487,477.4224,475.0878,477.4224,7704.0
2024-05-10 10:10:00,484.7,486.16,484.55,484.66,4302.0,477.4717,478.9099,477.3239,477.4323,4302.0
2024-05-10 10:20:00,484.6,485.36,484.36,485.0,3142.0,477.3732,478.1218,477.1368,477.7672,3142.0
2024-05-10 10:30:00,485.25,485.93,484.78,485.93,2325.0,478.0135,478.6833,477.5505,478.6833,2325.0
2024-05-10 10:40:00,486.38,487.88,485.85,486.89,16511.0,479.1266,480.6043,478.6045,479.629,16511.0
2024-05-10 10:50:00,486.07,487.09,486.03,486.1,7744.0,478.8213,479.826,478.7818,478.8508,7744.0
2024-05-10 11:00:00,486.33,486.58,485.54,485.55,3400.0,479.0774,479.3236,478.2992,478.309,3400.0
2024-05-10 11:10:00,485.77,485.8,482.96,482.97,3371.0,478.5257,478.5553,475.7576,475.7675,3371.0
2024-05-10 11:20:00,483.21,483.81,482.85,483.57,10571.0,476.0039,476.595,475.6493,476.3585,10571.0
2024-05-10 11:30:00,483.37,484.13,483.15,484.13,4623.0,476.1615,476.9102,475.9448,476.9102,4623.0
2024-05-10 11:40:00,483.89,484.93,483.72,484.93,3722.0,476.6738,477.6983,476.5063,477.6983,3722.0
2024-05-10 11:50:00,485.0,485.0,484.62,484.62,1305.0,477.7672,477.7672,477.3929,477.3929,1305.0
2024-05-10 12:00:00,484.63,484.86,484.13,484.63,1200.0,477.4027,477.6293,476.9102,477.4027,1200.0
2024-05-10 12:10:00,484.61,484.65,484.26,484.42,1493.0,477.383,477.4224,477.0382,477.1959,1493.0
2024-05-10 12:20:00,484.57,484.89,484.2,484.2,1542.0,477.3436,477.6589,476.9791,476.9791,1542.0
2024-05-10 12:30:00,484.23,485.01,484.18,484.78,2660.0,477.0087,477.7771,476.9594,477.5505,2660.0
2024-05-10 12:40:00,485.0,485.61,485.0,485.39,1925.0,477.7672,478.3681,477.7672,478.1514,1925.0
2024-05-10 12:50:00,485.25,485.25,484.65,484.81,1110.0,478.0135,478.0135,477.4224,477.58,1110.0
2024-05-10 13:00:00,484.79,484.91,484.61,484.79,1100.0,477.5603,477.6786,477.383,477.5603,1100.0
2024-05-10 13:10:00,484.79,484.91,484.77,484.77,500.0,477.5603,477.6786,477.5406,477.5406,500.0
2024-05-10 13:20:00,484.94,485.15,484.77,484.84,3090.0,477.7081,477.915,477.5406,477.6096,3090.0
2024-05-10 13:30:00,484.93,485.36,484.93,485.16,1572.0,477.6983,478.1218,477.6983,477.9248,1572.0
2024-05-10 13:40:00,485.21,485.59,485.2,485.4,2204.0,477.9741,478.3484,477.9642,478.1612,2204.0
2024-05-10 13:50:00,485.44,486.38,485.44,486.38,6524.0,478.2006,479.1266,478.2006,479.1266,6524.0
2024-05-10 14:00:00,486.35,486.49,485.95,486.12,2588.0,479.0971,479.235,478.703,478.8705,2588.0
2024-05-10 14:10:00,486.21,486.47,485.72,485.73,2950.0,478.9592,479.2153,478.4765,478.4863,2950.0
2024-05-10 14:20:00,485.55,485.68,484.57,485.32,3052.0,478.309,478.4371,477.3436,478.0824,3052.0
2024-05-10 14:30:00,485.08,485.32,484.53,484.61,1906.0,477.846,478.0824,477.3042,477.383,1906.0
2024-05-10 14:40:00,484.64,485.44,484.63,485.16,3773.0,477.4126,478.2006,477.4027,477.9248,3773.0
2024-05-10 14:50:00,485.17,487.1,485.16,486.37,7697.0,477.9347,479.8359,477.9248,479.1168,7697.0
2024-05-10 15:00:00,486.18,486.21,485.04,485.05,2108.0,478.9296,478.9592,477.8066,477.8165,2108.0
2024-05-10 15:10:00,485.26,485.56,485.21,485.43,1942.0,478.0233,478.3189,477.9741,478.1908,1942.0
2024-05-10 15:20:00,485.49,486.03,485.49,485.7,2560.0,478.2499,478.7818,478.2499,478.4568,2560.0
2024-05-10 15:30:00,485.75,485.93,485.44,485.89,3672.0,478.506,478.6833,478.2006,478.6439,3672.0
2024-05-10 15:40:00,485.78,485.87,485.39,485.39,1541.0,478.5356,478.6242,478.1514,478.1514,1541.0
2024-05-10 15:50:00,485.66,485.89,484.82,484.85,45038.0,478.4174,478.6439,477.5899,477.6194,45038.0
2024-05-13 09:30:00,488.24,491.54,488.0,490.28,10987.0,480.9589,484.2097,480.7225,482.9685,10987.0
2024-05-13 09:40:00,490.4,493.14,489.84,491.05,5161.0,483.0867,485.7858,482.535,483.727,5161.0
2024-05-13 09:50:00,490.98,491.9,489.34,489.39,3812.0,483.658,484.5643,482.0425,482.0917,3812.0
2024-05-13 10:00:00,489.93,490.54,488.29,490.54,7346.0,482.6237,483.2246,481.0081,483.2246,7346.0
2024-05-13 10:10:00,490.54,490.69,490.1,490.67,1423.0,483.2246,483.3724,482.7912,483.3527,1423.0
2024-05-13 10:20:00,490.66,490.67,489.97,490.21,4488.0,483.3428,483.3527,482.6631,482.8995,4488.0
2024-05-13 10:30:00,490.36,490.51,490.0,490.5,3043.0,483.0473,483.195,482.6926,483.1852,3043.0
2024-05-13 10:40:00,490.5,490.5,489.51,489.63,2244.0,483.1852,483.1852,482.21,482.3282,2244.0
2024-05-13 10:50:00,489.53,489.58,489.0,489.15,2096.0,482.2297,482.2789,481.7076,481.8553,2096.0
2024-05-13 11:00:00,489.18,489.75,488.4,488.4,5210.0,481.8849,482.4464,481.1165,481.1165,5210.0
2024-05-13 11:10:00,488.95,489.58,488.95,489.0,1390.0,481.6583,482.2789,481.6583,481.7076,1390.0
2024-05-13 11:20:00,489.14,489.21,488.53,488.55,884.0,481.8455,481.9144,481.2446,481.2643,884.0
2024-05-13 11:30:00,488.1,488.1,486.29,486.29,7449.0,480.821,480.821,479.038,479.038,7449.0
2024-05-13 11:40:00,486.27,486.6,486.02,486.31,1212.0,479.0183,479.3433,478.772,479.0577,1212.0
2024-05-13 11:50:00,486.3,486.52,485.23,485.71,3322.0,479.0478,479.2645,477.9938,478.4666,3322.0
2024-05-13 12:00:00,485.63,486.75,485.63,485.67,2349.0,478.3878,479.4911,478.3878,478.4272,2349.0
2024-05-13 12:10:00,486.16,486.72,485.32,486.24,8714.0,478.9099,479.4616,478.0824,478.9887,8714.0
2024-05-13 12:20:00,486.25,486.87,486.25,486.87,1387.0,478.9986,479.6093,478.9986,479.6093,1387.0
2024-05-13 12:30:00,486.95,487.58,485.44,485.46,6341.0,479.6881,480.3087,478.2006,478.2203,6341.0
2024-05-13 12:40:00,486.3,486.71,486.3,486.35,600.0,479.0478,479.4517,479.0478,479.0971,600.0
2024-05-13 12:50:00,486.2,486.63,485.98,486.58,700.0,478.9493,479.3729,478.7326,479.3236,700.0
2024-05-13 13:00:00,486.13,486.62,485.06,485.12,3692.0,478.8804,479.3631,477.8263,477.8854,3692.0
2024-05-13 13:10:00,484.33,485.29,484.0,484.64,1500.0,477.1072,478.0529,476.7821,477.4126,1500.0
2024-05-13 13:20:00,485.29,485.5,485.22,485.22,1269.0,478.0529,478.2598,477.9839,477.9839,1269.0
2024-05-13 13:30:00,485.04,485.74,484.78,485.73,17996.0,477.8066,478.4962,477.5505,478.4863,17996.0
2024-05-13 13:40:00,485.53,486.73,485.53,486.55,2334.0,478.2893,479.4714,478.2893,479.2941,2334.0
2024-05-13 13:50:00,486.95,486.95,486.14,486.14,1183.0,479.6881,479.6881,478.8902,478.8902,1183.0
2024-05-13 14:00:00,485.91,486.56,485.81,486.01,1917.0,478.6636,479.3039,478.5651,478.7621,1917.0
2024-05-13 14:10:00,486.57,486.57,485.7,486.25,5311.0,479.3138,479.3138,478.4568,478.9986,5311.0
2024-05-13 14:20:00,485.97,486.51,485.96,486.51,614.0,478.7227,479.2547,478.7129,479.2547,614.0
2024-05-13 14:30:00,486.7,487.27,486.64,487.27,2344.0,479.4419,480.0034,479.3828,480.0034,2344.0
2024-05-13 14:40:00,487.27,487.45,487.05,487.45,1147.0,480.0034,480.1807,479.7866,480.1807,1147.0
2024-05-13 14:50:00,487.47,487.47,486.62,486.81,2706.0,480.2004,480.2004,479.3631,479.5502,2706.0
2024-05-13 15:00:00,487.3,488.2,486.8,486.81,5297.0,480.0329,480.9195,479.5404,479.5502,5297.0
2024-05-13 15:10:00,487.0,487.83,487.0,487.83,3721.0,479.7374,480.555,479.7374,480.555,3721.0
2024-05-13 15:20:00,487.91,487.96,487.31,487.65,5798.0,480.6338,480.6831,480.0428,480.3777,5798.0
2024-05-13 15:30:00,487.4,487.67,486.81,486.88,4481.0,480.1314,480.3974,479.5502,479.6192,4481.0
2024-05-13 15:40:00,486.81,487.59,486.81,487.57,4907.0,479.5502,480.3186,479.5502,480.2989,4907.0
2024-05-13 15:50:00,487.58,487.66,485.46,485.46,26332.0,480.3087,480.3875,478.2203,478.2203,26332.0
2024-05-14 09:30:00,490.0,494.35,488.51,492.9,19822.0,482.6926,486.9778,481.2249,485.5494,19822.0
2024-05-14 09:40:00,492.8,492.8,491.07,492.31,6998.0,485.4509,485.4509,483.7467,484.9682,6998.0
2024-05-14 09:50:00,491.45,493.87,491.45,492.34,7826.0,484.121,486.5049,484.121,484.9977,7826.0
2024-05-14 10:00:00,492.66,492.9,490.87,492.13,6806.0,485.313,485.5494,483.5497,484.7909,6806.0
2024-05-14 10:10:00,492.12,494.25,492.01,492.8,9728.0,484.781,486.8793,484.6727,485.4509,9728.0
2024-05-14 10:20:00,492.74,493.21,492.2,492.41,3776.0,485.3918,485.8548,484.8598,485.0667,3776.0
2024-05-14 10:30:00,492.01,492.01,490.49,490.52,4650.0,484.6727,484.6727,483.1753,483.2049,4650.0
2024-05-14 10:40:00,490.5,490.63,488.7,488.7,8407.0,483.1852,483.3132,481.412,481.412,8407.0
2024-05-14 10:50:00,488.33,488.47,486.4,486.64,12925.0,481.0475,481.1855,479.1463,479.3828,12925.0
2024-05-14 11:00:00,486.83,487.22,486.1,486.32,2612.0,479.5699,479.9541,478.8508,479.0675,2612.0
2024-05-14 11:10:00,486.75,487.64,486.56,487.2,2700.0,479.4911,480.3678,479.3039,479.9344,2700.0
2024-05-14 11:20:00,487.44,487.87,486.81,487.87,1186.0,480.1708,480.5944,479.5502,480.5944,1186.0
2024-05-14 11:30:00,488.0,488.12,486.46,486.47,4799.0,480.7225,480.8407,479.2054,479.2153,4799.0
2024-05-14 11:40:00,486.41,486.41,485.0,485.55,3515.0,479.1562,479.1562,477.7672,478.309,3515.0
2024-05-14 11:50:00,485.1,485.1,483.31,483.31,2710.0,477.8657,477.8657,476.1024,476.1024,2710.0
2024-05-14 12:00:00,483.32,483.74,483.21,483.72,2937.0,476.1123,476.526,476.0039,476.5063,2937.0
2024-05-14 12:10:00,483.83,484.38,482.98,483.09,13745.0,476.6147,477.1565,475.7773,475.8857,13745.0
2024-05-14 12:20:00,483.06,485.56,482.69,484.86,15409.0,475.8561,478.3189,475.4917,477.6293,15409.0
2024-05-14 12:30:00,485.3,486.55,485.29,485.77,16152.0,478.0627,479.2941,478.0529,478.5257,16152.0
2024-05-14 12:40:00,486.15,486.61,485.16,486.45,13370.0,478.9001,479.3532,477.9248,479.1956,13370.0
2024-05-14 12:50:00,486.54,490.33,486.46,490.33,10867.0,479.2842,483.0177,479.2054,483.0177,10867.0
2024-05-14 13:00:00,490.14,491.61,489.83,491.61,7202.0,482.8306,484.2786,482.5252,484.2786,7202.0
2024-05-14 13:10:00,491.27,491.83,489.85,490.0,37369.0,483.9437,484.4954,482.5449,482.6926,37369.0
2024-05-14 13:20:00,489.84,490.67,489.83,490.24,35009.0,482.535,483.3527,482.5252,482.9291,35009.0
2024-05-14 13:30:00,490.01,490.2,489.14,489.81,7636.0,482.7025,482.8897,481.8455,482.5055,7636.0
2024-05-14 13:40:00,489.98,490.08,488.92,489.0,6689.0,482.6729,482.7715,481.6288,481.7076,6689.0
2024-05-14 13:50:00,489.44,489.44,488.42,489.11,6961.0,482.141,482.141,481.1362,481.8159,6961.0
2024-05-14 14:00:00,488.47,488.95,487.77,487.78,5447.0,481.1855,481.6583,480.4959,480.5058,5447.0
2024-05-14 14:10:00,487.47,488.23,487.18,488.22,4008.0,480.2004,480.949,479.9147,480.9392,4008.0
2024-05-14 14:20:00,488.3,488.63,487.86,488.09,2872.0,481.018,481.3431,480.5846,480.8111,2872.0
2024-05-14 14:30:00,488.14,488.65,488.02,488.47,3780.0,480.8604,481.3628,480.7422,481.1855,3780.0
2024-05-14 14:40:00,488.71,488.94,487.27,487.28,4281.0,481.4219,481.6485,480.0034,480.0132,4281.0
2024-05-14 14:50:00,487.33,488.3,487.3,487.97,4602.0,480.0625,481.018,480.0329,480.6929,4602.0
2024-05-14 15:00:00,487.74,488.98,487.74,488.13,6752.0,480.4663,481.6879,480.4663,480.8505,6752.0
2024-05-14 15:10:00,487.91,488.2,487.27,487.42,5083.0,480.6338,480.9195,480.0034,480.1511,5083.0
2024-05-14 15:20:00,487.28,487.4,486.72,487.12,6718.0,480.0132,480.1314,479.4616,479.8556,6718.0
2024-05-14 15:30:00,487.11,487.31,486.71,487.1,8911.0,479.8457,480.0428,479.4517,479.8359,8911.0
2024-05-14 15:40:00,487.0,487.36,486.4,486.7,11785.0,479.7374,480.092,479.1463,479.4419,11785.0
2024-05-14 15:50:00,486.7,488.11,486.7,488.08,47637.0,479.4419,480.8308,479.4419,480.8013,47637.0
2024-05-15 09:30:00,490.0,493.85,489.62,491.57,9859.0,482.6926,486.4852,482.3183,484.2392,9859.0
2024-05-15 09:40:00,492.23,492.23,489.76,491.5,5456.0,484.8894,484.8894,482.4562,484.1703,5456.0
2024-05-15 09:50:00,491.94,493.43,488.67,488.67,25888.0,484.6037,486.0715,481.3825,481.3825,25888.0
2024-05-15 10:00:00,488.55,490.45,488.55,490.26,12864.0,481.2643,483.1359,481.2643,482.9488,12864.0
2024-05-15 10:10:00,490.18,490.18,488.22,489.39,8431.0,482.87,482.87,480.9392,482.0917,8431.0
2024-05-15 10:20:00,489.59,490.16,488.7,488.7,8523.0,482.2888,482.8503,481.412,481.412,8523.0
2024-05-15 10:30:00,488.83,490.5,488.83,489.06,7359.0,481.5401,483.1852,481.5401,481.7667,7359.0
2024-05-15 10:40:00,489.25,489.46,489.01,489.17,8209.0,481.9538,482.1607,481.7174,481.875,8209.0
2024-05-15 10:50:00,489.46,489.69,488.96,489.03,11051.0,482.1607,482.3873,481.6682,481.7371,11051.0
2024-05-15 11:00:00,489.01,489.01,487.94,488.7,3333.0,481.7174,481.7174,480.6634,481.412,3333.0
2024-05-15 11:10:00,488.7,488.77,488.1,488.1,2681.0,481.412,481.481,480.821,480.821,2681.0
2024-05-15 11:20:00,488.59,489.2,487.92,489.2,6959.0,481.3037,481.9046,480.6437,481.9046,6959.0
2024-05-15 11:30:00,488.99,488.99,487.87,487.87,5883.0,481.6977,481.6977,480.5944,480.5944,5883.0
2024-05-15 11:40:00,487.87,488.25,486.99,488.17,8826.0,480.5944,480.9687,479.7275,480.8899,8826.0
2024-05-15 11:50:00,488.21,489.5,488.01,488.87,9623.0,480.9293,482.2001,480.7323,481.5795,9623.0
2024-05-15 12:00:00,488.84,489.29,488.11,489.29,4041.0,481.5499,481.9932,480.8308,481.9932,4041.0
2024-05-15 12:10:00,489.24,490.26,489.0,490.25,14955.0,481.944,482.9488,481.7076,482.9389,14955.0
2024-05-15 12:20:00,489.95,490.84,489.88,490.71,15259.0,482.6434,483.5201,482.5744,483.3921,15259.0
2024-05-15 12:30:00,490.74,490.82,489.86,489.86,11275.0,483.4216,483.5004,482.5547,482.5547,11275.0
2024-05-15 12:40:00,489.86,490.36,489.69,490.05,6305.0,482.5547,483.0473,482.3873,482.7419,6305.0
2024-05-15 12:50:00,490.17,490.66,489.9,490.12,12977.0,482.8601,483.3428,482.5941,482.8109,12977.0
2024-05-15 13:00:00,490.31,491.55,490.3,490.6,5169.0,482.998,484.2195,482.9882,483.2837,5169.0
2024-05-15 13:10:00,490.89,491.72,490.58,491.42,3990.0,483.5694,484.387,483.264,484.0915,3990.0
2024-05-15 13:20:00,491.27,491.27,490.33,490.71,11420.0,483.9437,483.9437,483.0177,483.3921,11420.0
2024-05-15 13:30:00,490.88,491.9,490.77,491.76,15527.0,483.5595,484.5643,483.4512,484.4264,15527.0
2024-05-15 13:40:00,491.87,491.87,491.02,491.08,8095.0,484.5348,484.5348,483.6974,483.7565,8095.0
2024-05-15 13:50:00,491.24,493.52,491.08,492.97,5465.0,483.9142,486.1602,483.7565,485.6184,5465.0
2024-05-15 14:00:00,493.07,493.12,492.53,493.12,2946.0,485.7169,485.7661,485.1849,485.7661,2946.0
2024-05-15 14:10:00,492.92,493.17,492.28,492.53,2719.0,485.5691,485.8154,484.9386,485.1849,2719.0
2024-05-15 14:20:00,492.46,492.55,492.1,492.34,2822.0,485.116,485.2046,484.7613,484.9977,2822.0
2024-05-15 14:30:00,492.34,492.34,491.84,492.0,1700.0,484.9977,484.9977,484.5052,484.6628,1700.0
2024-05-15 14:40:00,492.01,492.18,491.55,492.18,14495.0,484.6727,484.8401,484.2195,484.8401,14495.0
2024-05-15 14:50:00,491.86,491.86,490.78,491.09,3478.0,484.5249,484.5249,483.461,483.7664,3478.0
2024-05-15 15:00:00,491.26,491.45,491.01,491.19,3894.0,483.9339,484.121,483.6876,483.8649,3894.0
2024-05-15 15:10:00,491.07,491.07,489.7,489.74,4505.0,483.7467,483.7467,482.3971,482.4365,4505.0
2024-05-15 15:20:00,489.39,490.27,489.39,490.19,5720.0,482.0917,482.9586,482.0917,482.8798,5720.0
2024-05-15 15:30:00,490.05,490.14,489.2,489.45,6145.0,482.7419,482.8306,481.9046,482.1508,6145.0
2024-05-15 15:40:00,489.45,489.72,488.47,489.06,42361.0,482.1508,482.4168,481.1855,481.7667,42361.0
2024-05-15 15:50:00,489.2,491.38,488.74,490.04,73288.0,481.9046,484.0521,481.4514,482.732,73288.0
2024-05-16 09:30:00,488.53,491.87,488.07,491.3,13254.0,482.7923,486.093,482.3377,485.5297,13254.0
2024-05-16 09:40:00,490.52,491.4,489.79,490.98,3470.0,484.7589,485.6285,484.0375,485.2135,3470.0
2024-05-16 09:50:00,491.6,492.1,490.66,491.48,2800.0,485.8262,486.3203,484.8972,485.7076,2800.0
2024-05-16 10:00:00,491.86,493.5,491.35,493.27,2483.0,486.0831,487.7039,485.5791,487.4766,2483.0
2024-05-16 10:10:00,493.75,495.09,493.75,494.48,7369.0,487.9509,489.2752,487.9509,488.6724,7369.0
2024-05-16 10:20:00,494.48,496.82,494.02,496.04,14763.0,488.6724,490.9849,488.2178,490.2141,14763.0
2024-05-16 10:30:00,495.96,498.76,495.95,498.36,15929.0,490.135,492.9021,490.1251,492.5068,15929.0
2024-05-16 10:40:00,498.44,500.2,498.44,500.2,7854.0,492.5859,494.3252,492.5859,494.3252,7854.0
2024-05-16 10:50:00,500.2,501.48,499.69,501.48,7123.0,494.3252,495.5902,493.8212,495.5902,7123.0
2024-05-16 11:00:00,501.36,502.53,501.17,502.53,9518.0,495.4716,496.6278,495.2838,496.6278,9518.0
2024-05-16 11:10:00,502.84,503.07,500.39,500.7,13372.0,496.9342,497.1615,494.513,494.8193,13372.0
2024-05-16 11:20:00,501.18,503.52,501.03,502.8,4569.0,495.2937,497.6062,495.1454,496.8947,4569.0
2024-05-16 11:30:00,503.13,503.5,501.25,501.89,13344.0,497.2208,497.5864,495.3629,495.9953,13344.0
2024-05-16 11:40:00,501.53,501.73,499.79,501.54,11877.0,495.6396,495.8372,493.92,495.6495,11877.0
2024-05-16 11:50:00,501.21,502.79,501.06,501.54,55377.0,495.3233,496.8848,495.1751,495.6495,55377.0
2024-05-16 12:00:00,501.59,501.59,500.0,500.52,9784.0,495.6989,495.6989,494.1275,494.6414,9784.0
2024-05-16 12:10:00,500.5,501.6,500.11,500.14,17468.0,494.6217,495.7088,494.2363,494.2659,17468.0
2024-05-16 12:20:00,500.92,502.4,500.92,501.98,6155.0,495.0367,496.4994,495.0367,496.0843,6155.0
2024-05-16 12:30:00,501.25,501.5,500.89,500.97,7376.0,495.3629,495.6099,495.0071,495.0862,7376.0
2024-05-16 12:40:00,501.22,501.3,499.56,499.56,11597.0,495.3332,495.4123,493.6927,493.6927,11597.0
2024-05-16 12:50:00,499.53,500.38,499.53,500.1,12279.0,493.6631,494.5031,493.6631,494.2264,12279.0
2024-05-16 13:00:00,500.15,500.56,499.83,499.9,7632.0,494.2758,494.681,493.9595,494.0287,7632.0
2024-05-16 13:10:00,499.87,499.99,498.77,499.39,5941.0,493.9991,494.1177,492.912,493.5247,5941.0
2024-05-16 13:20:00,499.79,499.79,498.74,499.4,4411.0,493.92,493.92,492.8823,493.5346,4411.0
2024-05-16 13:30:00,499.59,499.92,499.39,499.7,3990.0,493.7224,494.0485,493.5247,493.8311,3990.0
2024-05-16 13:40:00,499.84,500.15,499.84,499.95,1528.0,493.9694,494.2758,493.9694,494.0781,1528.0
2024-05-16 13:50:00,499.86,500.27,499.82,499.82,2500.0,493.9892,494.3944,493.9497,493.9497,2500.0
2024-05-16 14:00:00,499.82,499.84,499.41,499.81,7360.0,493.9497,493.9694,493.5445,493.9398,7360.0
2024-05-16 14:10:00,499.51,499.51,498.67,499.02,5583.0,493.6433,493.6433,492.8132,493.1591,5583.0
2024-05-16 14:20:00,499.13,499.18,498.37,498.45,4744.0,493.2678,493.3172,492.5167,492.5957,4744.0
2024-05-16 14:30:00,498.79,498.83,498.37,498.59,5588.0,492.9318,492.9713,492.5167,492.7341,5588.0
2024-05-16 14:40:00,498.9,499.21,498.72,498.89,1937.0,493.0405,493.3468,492.8626,493.0306,1937.0
2024-05-16 14:50:00,498.87,499.25,498.56,499.02,7927.0,493.0108,493.3864,492.7045,493.1591,7927.0
2024-05-16 15:00:00,499.05,499.81,498.84,499.58,5132.0,493.1887,493.9398,492.9812,493.7125,5132.0
2024-05-16 15:10:00,499.33,500.24,499.31,499.81,7713.0,493.4654,494.3647,493.4456,493.9398,7713.0
2024-05-16 15:20:00,499.69,499.69,498.63,499.47,8519.0,493.8212,493.8212,492.7736,493.6038,8519.0
2024-05-16 15:30:00,499.46,499.68,498.67,498.91,9481.0,493.5939,493.8113,492.8132,493.0503,9481.0
2024-05-16 15:40:00,498.68,498.84,497.9,498.07,16244.0,492.823,492.9812,492.0522,492.2202,16244.0
2024-05-16 15:50:00,498.16,499.44,497.52,497.75,71085.0,492.3092,493.5741,491.6767,491.904,71085.0
2024-05-17 09:30:00,500.88,503.79,496.35,496.86,39812.0,494.9972,497.873,490.5204,491.0244,39812.0
2024-05-17 09:40:00,495.87,497.28,495.78,496.24,2819.0,490.046,491.4395,489.9571,490.4117,2819.0
2024-05-17 09:50:00,496.08,498.12,495.41,496.27,9241.0,490.2536,492.2696,489.5915,490.4414,9241.0
2024-05-17 10:00:00,496.29,497.65,495.35,495.51,15040.0,490.4611,491.8051,489.5322,489.6903,15040.0
2024-05-17 10:10:00,496.49,497.36,495.2,497.3,10796.0,490.6588,491.5185,489.3839,491.4593,10796.0
2024-05-17 10:20:00,497.87,499.13,497.01,498.8,5585.0,492.0226,493.2678,491.1727,492.9416,5585.0
2024-05-17 10:30:00,498.98,500.29,498.87,499.4,12117.0,493.1195,494.4141,493.0108,493.5346,12117.0
2024-05-17 10:40:00,498.93,499.82,498.5,499.81,15053.0,493.0701,493.9497,492.6452,493.9398,15053.0
2024-05-17 10:50:00,499.81,500.26,499.8,500.23,10096.0,493.9398,494.3845,493.9299,494.3548,10096.0
2024-05-17 11:00:00,500.22,502.98,500.17,502.98,7680.0,494.345,497.0725,494.2955,497.0725,7680.0
2024-05-17 11:10:00,502.97,503.13,502.38,503.13,10417.0,497.0627,497.2208,496.4796,497.2208,10417.0
2024-05-17 11:20:00,503.13,504.62,502.66,503.28,28857.0,497.2208,498.6933,496.7563,497.369,28857.0
2024-05-17 11:30:00,503.32,504.14,502.9,504.02,12631.0,497.4085,498.2189,496.9935,498.1003,12631.0
2024-05-17 11:40:00,504.44,505.57,501.78,501.79,9781.0,498.5154,499.6321,495.8866,495.8965,9781.0
2024-05-17 11:50:00,502.04,502.32,500.39,500.45,5548.0,496.1436,496.4203,494.513,494.5723,5548.0
2024-05-17 12:00:00,500.55,500.85,499.69,500.34,2458.0,494.6711,494.9676,493.8212,494.4635,2458.0
2024-05-17 12:10:00,499.97,500.96,499.86,500.51,2613.0,494.0979,495.0763,493.9892,494.6316,2613.0
2024-05-17 12:20:00,500.53,500.53,499.3,499.55,2743.0,494.6513,494.6513,493.4358,493.6828,2743.0
2024-05-17 12:30:00,499.55,499.95,499.48,499.48,18377.0,493.6828,494.0781,493.6137,493.6137,18377.0
2024-05-17 12:40:00,499.54,500.41,499.45,500.17,3782.0,493.6729,494.5327,493.584,494.2955,3782.0
2024-05-17 12:50:00,500.45,500.45,500.18,500.18,600.0,494.5723,494.5723,494.3054,494.3054,600.0
2024-05-17 13:00:00,500.18,501.03,500.18,500.83,1916.0,494.3054,495.1454,494.3054,494.9478,1916.0
2024-05-17 13:10:00,501.04,501.04,499.71,499.99,5407.0,495.1553,495.1553,493.8409,494.1177,5407.0
2024-05-17 13:20:00,500.2,501.32,499.97,501.32,26002.0,494.3252,495.432,494.0979,495.432,26002.0
2024-05-17 13:30:00,501.04,503.24,501.04,502.55,4996.0,495.1553,497.3295,495.1553,496.6476,4996.0
2024-05-17 13:40:00,503.04,503.32,502.81,502.87,2265.0,497.1318,497.4085,496.9045,496.9638,2265.0
2024-05-17 13:50:00,502.6,503.71,502.49,503.43,4066.0,496.697,497.794,496.5883,497.5173,4066.0
2024-05-17 14:00:00,503.39,503.56,502.53,503.53,4970.0,497.4777,497.6457,496.6278,497.6161,4970.0
2024-05-17 14:10:00,503.75,503.92,502.47,503.23,3515.0,497.8335,498.0015,496.5685,497.3196,3515.0
2024-05-17 14:20:00,502.72,502.72,502.12,502.3,2508.0,496.8156,496.8156,496.2226,496.4005,2508.0
2024-05-17 14:30:00,502.62,503.61,502.62,502.76,7161.0,496.7168,497.6951,496.7168,496.8551,7161.0
2024-05-17 14:40:00,502.76,503.49,502.68,503.22,2136.0,496.8551,497.5766,496.7761,497.3097,2136.0
2024-05-17 14:50:00,503.4,504.36,503.01,504.36,3307.0,497.4876,498.4363,497.1022,498.4363,3307.0
2024-05-17 15:00:00,504.23,504.76,503.89,504.42,6007.0,498.3079,498.8316,497.9719,498.4956,6007.0
2024-05-17 15:10:00,504.16,504.22,503.19,503.19,6145.0,498.2387,498.298,497.2801,497.2801,6145.0
2024-05-17 15:20:00,502.71,504.49,502.71,504.43,6016.0,496.8057,498.5648,496.8057,498.5055,6016.0
2024-05-17 15:30:00,504.65,505.25,504.46,504.56,8549.0,498.7229,499.3159,498.5352,498.634,8549.0
2024-05-17 15:40:00,504.55,504.55,502.79,503.84,7427.0,498.6241,498.6241,496.8848,497.9224,7427.0
2024-05-17 15:50:00,503.99,505.66,503.78,505.47,48934.0,498.0707,499.7211,497.8631,499.5333,48934.0
2024-05-20 09:30:00,502.54,505.37,502.54,504.32,9229.0,496.6377,499.4345,496.6377,498.3968,9229.0
2024-05-20 09:40:00,504.98,505.17,503.9,504.98,2514.0,499.0491,499.2368,497.9817,499.0491,2514.0
2024-05-20 09:50:00,506.4,507.64,505.0,507.19,4867.0,500.4524,501.6778,499.0688,501.2331,4867.0
2024-05-20 10:00:00,507.39,507.56,506.84,507.3,2447.0,501.4307,501.5988,500.8872,501.3418,2447.0
2024-05-20 10:10:00,507.33,508.53,507.29,508.05,6349.0,501.3715,502.5574,501.3319,502.083,6349.0
2024-05-20 10:20:00,507.72,507.95,506.85,507.08,4441.0,501.7569,501.9842,500.8971,501.1244,4441.0
2024-05-20 10:30:00,507.03,507.12,506.8,507.12,4328.0,501.075,501.1639,500.8477,501.1639,4328.0
2024-05-20 10:40:00,507.13,507.43,507.03,507.25,3504.0,501.1738,501.4703,501.075,501.2924,3504.0
2024-05-20 10:50:00,507.1,507.8,507.1,507.66,2582.0,501.1442,501.8359,501.1442,501.6976,2582.0
2024-05-20 11:00:00,507.4,507.54,507.31,507.43,1485.0,501.4406,501.579,501.3517,501.4703,1485.0
2024-05-20 11:10:00,507.39,507.68,507.19,507.19,4258.0,501.4307,501.7173,501.2331,501.2331,4258.0
2024-05-20 11:20:00,508.0,508.94,507.2,508.94,6644.0,502.0336,502.9625,501.243,502.9625,6644.0
2024-05-20 11:30:00,509.02,510.0,508.75,509.66,3285.0,503.0416,504.0101,502.7748,503.6741,3285.0
2024-05-20 11:40:00,509.7,509.7,509.0,509.05,3365.0,503.7136,503.7136,503.0218,503.0713,3365.0
2024-05-20 11:50:00,509.19,509.3,508.23,508.32,4889.0,503.2096,503.3183,502.2609,502.3498,4889.0
2024-05-20 12:00:00,508.15,510.16,508.11,510.16,4577.0,502.1818,504.1682,502.1423,504.1682,4577.0
2024-05-20 12:10:00,510.16,510.69,509.34,509.46,7387.0,504.1682,504.692,503.3578,503.4764,7387.0
2024-05-20 12:20:00,509.33,509.75,509.33,509.73,1120.0,503.348,503.763,503.348,503.7433,1120.0
2024-05-20 12:30:00,509.58,509.77,509.3,509.56,2081.0,503.595,503.7828,503.3183,503.5753,2081.0
2024-05-20 12:40:00,509.72,511.23,509.72,509.9,10363.0,503.7334,505.2256,503.7334,503.9113,10363.0
2024-05-20 12:50:00,508.89,509.53,508.86,509.53,2128.0,502.9131,503.5456,502.8835,503.5456,2128.0
2024-05-20 13:00:00,509.47,509.74,509.33,509.65,1622.0,503.4863,503.7531,503.348,503.6642,1622.0
2024-05-20 13:10:00,509.59,509.86,508.82,508.82,3874.0,503.6049,503.8717,502.844,502.844,3874.0
2024-05-20 13:20:00,508.84,509.08,508.5,508.92,2941.0,502.8637,503.1009,502.5277,502.9428,2941.0
2024-05-20 13:30:00,509.07,509.28,509.06,509.28,706.0,503.091,503.2986,503.0811,503.2986,706.0
2024-05-20 13:40:00,509.09,509.38,508.91,509.13,2110.0,503.1108,503.3974,502.9329,503.1503,2110.0
2024-05-20 13:50:00,509.03,509.08,508.84,509.0,4218.0,503.0515,503.1009,502.8637,503.0218,4218.0
2024-05-20 14:00:00,509.01,509.08,508.15,508.94,8157.0,503.0317,503.1009,502.1818,502.9625,8157.0
2024-05-20 14:10:00,508.86,509.38,508.78,508.92,10557.0,502.8835,503.3974,502.8044,502.9428,10557.0
2024-05-20 14:20:00,509.09,509.78,508.84,509.58,2359.0,503.1108,503.7927,502.8637,503.595,2359.0
2024-05-20 14:30:00,509.48,509.56,509.26,509.5,1732.0,503.4962,503.5753,503.2788,503.516,1732.0
2024-05-20 14:40:00,509.5,510.13,509.27,509.92,2495.0,503.516,504.1386,503.2887,503.931,2495.0
2024-05-20 14:50:00,509.94,509.94,509.56,509.59,1998.0,503.9508,503.9508,503.5753,503.6049,1998.0
2024-05-20 15:00:00,509.68,509.72,508.59,509.17,3138.0,503.6939,503.7334,502.6167,503.1898,3138.0
2024-05-20 15:10:00,509.38,509.38,509.06,509.2,2213.0,503.3974,503.3974,503.0811,503.2195,2213.0
2024-05-20 15:20:00,509.25,509.76,509.25,509.48,3501.0,503.2689,503.7729,503.2689,503.4962,3501.0
2024-05-20 15:30:00,509.58,510.5,509.4,510.5,5036.0,503.595,504.5042,503.4171,504.5042,5036.0
2024-05-20 15:40:00,510.58,511.54,510.48,511.17,12451.0,504.5833,505.532,504.4845,505.1664,12451.0
2024-05-20 15:50:00,511.1,512.62,510.65,512.61,71001.0,505.0972,506.5993,504.6525,506.5894,71001.0
2024-05-21 09:30:00,511.29,513.99,510.22,513.54,12341.0,505.2849,507.9532,504.2275,507.5085,12341.0
2024-05-21 09:40:00,514.35,515.47,513.79,514.83,5367.0,508.309,509.4158,507.7556,508.7834,5367.0
2024-05-21 09:50:00,514.91,514.91,513.26,513.26,2581.0,508.8624,508.8624,507.2318,507.2318,2581.0
2024-05-21 10:00:00,514.0,514.75,512.64,512.68,5836.0,507.9631,508.7043,506.6191,506.6586,5836.0
2024-05-21 10:10:00,512.82,513.25,512.65,513.25,2620.0,506.797,507.2219,506.629,507.2219,2620.0
2024-05-21 10:20:00,513.06,513.21,511.5,511.5,7381.0,507.0342,507.1824,505.4925,505.4925,7381.0
2024-05-21 10:30:00,510.89,511.82,510.58,511.09,7904.0,504.8896,505.8087,504.5833,505.0873,7904.0
2024-05-21 10:40:00,511.11,511.55,510.15,510.27,5634.0,505.1071,505.5419,504.1583,504.2769,5634.0
2024-05-21 10:50:00,509.95,510.39,509.7,510.13,3735.0,503.9607,504.3955,503.7136,504.1386,3735.0
2024-05-21 11:00:00,510.18,510.18,508.23,508.33,12474.0,504.188,504.188,502.2609,502.3597,12474.0
2024-05-21 11:10:00,508.16,508.86,506.98,508.57,5373.0,502.1917,502.8835,501.0256,502.5969,5373.0
2024-05-21 11:20:00,508.32,510.08,508.32,509.92,9167.0,502.3498,504.0892,502.3498,503.931,9167.0
2024-05-21 11:30:00,509.82,510.08,509.48,509.48,22678.0,503.8322,504.0892,503.4962,503.4962,22678.0
2024-05-21 11:40:00,509.49,509.49,508.82,509.23,1973.0,503.5061,503.5061,502.844,503.2491,1973.0
2024-05-21 11:50:00,509.41,510.1,509.29,509.5,3744.0,503.427,504.1089,503.3084,503.516,3744.0
2024-05-21 12:00:00,509.36,510.11,509.36,510.11,8913.0,503.3776,504.1188,503.3776,504.1188,8913.0
2024-05-21 12:10:00,510.04,510.06,509.34,509.49,1610.0,504.0496,504.0694,503.3578,503.5061,1610.0
2024-05-21 12:20:00,509.21,509.86,509.06,509.11,4007.0,503.2294,503.8717,503.0811,503.1305,4007.0
2024-05-21 12:30:00,509.37,509.43,509.07,509.35,1562.0,503.3875,503.4468,503.091,503.3677,1562.0
2024-05-21 12:40:00,509.21,509.39,509.06,509.39,1300.0,503.2294,503.4073,503.0811,503.4073,1300.0
2024-05-21 12:50:00,509.38,509.49,508.37,508.74,6473.0,503.3974,503.5061,502.3992,502.7649,6473.0
2024-05-21 13:00:00,509.0,509.0,507.77,507.86,2560.0,503.0218,503.0218,501.8063,501.8952,2560.0
2024-05-21 13:10:00,508.08,508.29,506.37,506.37,2200.0,502.1126,502.3202,500.4227,500.4227,2200.0
2024-05-21 13:20:00,506.35,506.6,506.35,506.46,1405.0,500.403,500.65,500.403,500.5117,1405.0
2024-05-21 13:30:00,506.49,507.75,506.49,507.27,9180.0,500.5413,501.7865,500.5413,501.3122,9180.0
2024-05-21 13:40:00,507.15,508.17,506.79,507.54,5682.0,501.1936,502.2016,500.8378,501.579,5682.0
2024-05-21 13:50:00,507.23,507.6,507.09,507.53,2673.0,501.2726,501.6383,501.1343,501.5691,2673.0
2024-05-21 14:00:00,507.5,507.62,506.2,506.2,6357.0,501.5395,501.658,500.2547,500.2547,6357.0
2024-05-21 14:10:00,506.07,506.55,505.79,506.48,2500.0,500.1263,500.6006,499.8495,500.5314,2500.0
2024-05-21 14:20:00,506.46,507.19,506.41,507.19,3600.0,500.5117,501.2331,500.4623,501.2331,3600.0
2024-05-21 14:30:00,507.06,507.41,506.75,506.99,4394.0,501.1046,501.4505,500.7983,501.0354,4394.0
2024-05-21 14:40:00,506.91,506.91,504.4,504.6,18769.0,500.9564,500.9564,498.4759,498.6735,18769.0
2024-05-21 14:50:00,504.36,504.75,502.59,503.63,22747.0,498.4363,498.8218,496.6871,497.7149,22747.0
2024-05-21 15:00:00,503.67,504.0,502.55,503.77,10974.0,497.7544,498.0806,496.6476,497.8533,10974.0
2024-05-21 15:10:00,503.71,504.26,503.54,504.25,12784.0,497.794,498.3375,497.626,498.3276,12784.0
2024-05-21 15:20:00,503.76,503.88,503.35,503.79,9369.0,497.8434,497.962,497.4382,497.873,9369.0
2024-05-21 15:30:00,503.73,504.43,503.7,504.27,20371.0,497.8137,498.5055,497.7841,498.3474,20371.0
2024-05-21 15:40:00,504.27,505.91,503.81,505.13,22762.0,498.3474,499.9681,497.8928,499.1973,22762.0
2024-05-21 15:50:00,505.21,506.05,504.54,505.6,67940.0,499.2764,500.1065,498.6142,499.6618,67940.0
2024-05-22 09:30:00,507.63,507.63,503.21,503.22,13051.0,501.6679,501.6679,497.2998,497.3097,13051.0
2024-05-22 09:40:00,504.82,505.78,501.25,502.17,11541.0,498.8909,499.8397,495.3629,496.2721,11541.0
2024-05-22 09:50:00,502.18,502.98,501.5,502.09,8652.0,496.2819,497.0725,495.6099,496.193,8652.0
2024-05-22 10:00:00,502.29,503.0,501.62,502.66,13227.0,496.3906,497.0923,495.7285,496.7563,13227.0
2024-05-22 10:10:00,502.92,504.11,501.5,502.12,19787.0,497.0132,498.1893,495.6099,496.2226,19787.0
2024-05-22 10:20:00,501.69,503.46,501.61,502.82,5872.0,495.7977,497.5469,495.7186,496.9144,5872.0
2024-05-22 10:30:00,502.77,503.29,502.75,503.19,2522.0,496.865,497.3789,496.8452,497.2801,2522.0
2024-05-22 10:40:00,503.08,503.43,502.35,502.7,5650.0,497.1714,497.5173,496.4499,496.7958,5650.0
2024-05-22 10:50:00,502.7,502.71,500.91,501.15,7971.0,496.7958,496.8057,495.0269,495.264,7971.0
2024-05-22 11:00:00,501.13,501.41,500.0,500.95,8607.0,495.2443,495.521,494.1275,495.0664,8607.0
2024-05-22 11:10:00,501.27,501.27,500.79,500.92,7374.0,495.3826,495.3826,494.9083,495.0367,7374.0
2024-05-22 11:20:00,500.91,500.99,499.88,500.43,7309.0,495.0269,495.1059,494.009,494.5525,7309.0
2024-05-22 11:30:00,500.03,500.46,499.07,500.46,8908.0,494.1572,494.5821,493.2085,494.5821,8908.0
2024-05-22 11:40:00,500.21,500.64,500.07,500.44,5494.0,494.3351,494.76,494.1967,494.5624,5494.0
2024-05-22 11:50:00,500.44,501.6,500.03,501.14,6625.0,494.5624,495.7088,494.1572,495.2542,6625.0
2024-05-22 12:00:00,501.09,501.63,500.85,500.94,3721.0,495.2047,495.7384,494.9676,495.0565,3721.0
2024-05-22 12:10:00,501.19,501.68,501.01,501.37,4165.0,495.3036,495.7878,495.1257,495.4815,4165.0
2024-05-22 12:20:00,501.38,501.97,501.03,501.56,4606.0,495.4913,496.0744,495.1454,495.6692,4606.0
2024-05-22 12:30:00,501.83,502.7,501.71,502.16,6872.0,495.936,496.7958,495.8175,496.2622,6872.0
2024-05-22 12:40:00,502.17,502.2,502.12,502.2,1236.0,496.2721,496.3017,496.2226,496.3017,1236.0
2024-05-22 12:50:00,502.24,502.57,502.16,502.2,2512.0,496.3412,496.6674,496.2622,496.3017,2512.0
2024-05-22 13:00:00,502.32,502.47,502.19,502.35,3415.0,496.4203,496.5685,496.2918,496.4499,3415.0
2024-05-22 13:10:00,502.37,503.4,502.37,502.97,6623.0,496.4697,497.4876,496.4697,497.0627,6623.0
2024-05-22 13:20:00,502.93,502.96,502.38,502.38,1685.0,497.0231,497.0528,496.4796,496.4796,1685.0
2024-05-22 13:30:00,502.23,502.81,501.99,502.8,4335.0,496.3314,496.9045,496.0942,496.8947,4335.0
2024-05-22 13:40:00,502.69,503.1,502.68,502.93,3934.0,496.7859,497.1911,496.7761,497.0231,3934.0
2024-05-22 13:50:00,502.93,503.14,502.02,502.53,4716.0,497.0231,497.2307,496.1238,496.6278,4716.0
2024-05-22 14:00:00,502.51,503.01,502.49,502.56,2475.0,496.6081,497.1022,496.5883,496.6575,2475.0
2024-05-22 14:10:00,502.56,502.76,501.55,501.55,7524.0,496.6575,496.8551,495.6593,495.6593,7524.0
2024-05-22 14:20:00,501.38,501.38,500.46,501.06,3487.0,495.4913,495.4913,494.5821,495.1751,3487.0
2024-05-22 14:30:00,501.07,501.07,500.53,500.81,1848.0,495.185,495.185,494.6513,494.928,1848.0
2024-05-22 14:40:00,501.0,501.0,500.46,500.66,1894.0,495.1158,495.1158,494.5821,494.7798,1894.0
2024-05-22 14:50:00,500.91,501.22,500.68,500.68,4089.0,495.0269,495.3332,494.7996,494.7996,4089.0
2024-05-22 15:00:00,500.83,501.41,500.82,501.41,2312.0,494.9478,495.521,494.9379,495.521,2312.0
2024-05-22 15:10:00,501.24,503.38,501.21,502.52,10915.0,495.353,497.4678,495.3233,496.6179,10915.0
2024-05-22 15:20:00,502.48,503.09,502.48,503.02,3714.0,496.5784,497.1813,496.5784,497.1121,3714.0
2024-05-22 15:30:00,502.94,503.47,502.46,502.81,3858.0,497.033,497.5568,496.5587,496.9045,3858.0
2024-05-22 15:40:00,502.97,502.98,501.75,501.75,4365.0,497.0627,497.0725,495.857,495.857,4365.0
2024-05-22 15:50:00,501.75,503.99,501.75,503.64,32935.0,495.857,498.0707,495.857,497.7248,32935.0
2024-05-23 09:30:00,505.56,507.8,502.56,503.1,25422.0,499.6222,501.8359,496.6575,497.1911,25422.0
2024-05-23 09:40:00,502.75,503.16,501.75,501.75,2958.0,496.8452,497.2504,495.857,495.857,2958.0
2024-05-23 09:50:00,501.48,501.54,496.0,496.84,13254.0,495.5902,495.6495,490.1745,491.0047,13254.0
2024-05-23 10:00:00,496.85,497.49,495.72,497.49,7512.0,491.0145,491.647,489.8978,491.647,7512.0
2024-05-23 10:10:00,497.78,500.31,497.77,498.52,11733.0,491.9336,494.4339,491.9237,492.6649,11733.0
2024-05-23 10:20:00,498.29,498.29,494.65,494.88,14916.0,492.4376,492.4376,488.8404,489.0677,14916.0
2024-05-23 10:30:00,494.39,494.92,492.01,493.85,14915.0,488.5834,489.1072,486.2314,488.0498,14915.0
2024-05-23 10:40:00,494.79,494.79,493.32,493.72,5069.0,488.9787,488.9787,487.526,487.9213,5069.0
2024-05-23 10:50:00,493.47,493.62,492.74,492.74,4072.0,487.6742,487.8225,486.9528,486.9528,4072.0
2024-05-23 11:00:00,492.16,496.8,491.33,495.67,38483.0,486.3796,490.9651,485.5594,489.8484,38483.0
2024-05-23 11:10:00,495.95,498.0,495.95,497.74,22079.0,490.1251,492.151,490.1251,491.8941,22079.0
2024-05-23 11:20:00,497.74,499.54,497.43,498.71,5593.0,491.8941,493.6729,491.5877,492.8527,5593.0
2024-05-23 11:30:00,498.85,500.75,497.82,500.55,15209.0,492.991,494.8687,491.9731,494.6711,15209.0
2024-05-23 11:40:00,500.12,500.53,500.03,500.31,3812.0,494.2461,494.6513,494.1572,494.4339,3812.0
2024-05-23 11:50:00,500.3,500.56,500.08,500.24,8110.0,494.424,494.681,494.2066,494.3647,8110.0
2024-05-23 12:00:00,500.24,500.51,500.23,500.27,5976.0,494.3647,494.6316,494.3548,494.3944,5976.0
2024-05-23 12:10:00,500.26,500.33,497.74,498.56,6702.0,494.3845,494.4537,491.8941,492.7045,6702.0
2024-05-23 12:20:00,498.39,499.17,497.8,498.59,4384.0,492.5365,493.3073,491.9534,492.7341,4384.0
2024-05-23 12:30:00,498.85,498.85,497.4,497.8,4795.0,492.991,492.991,491.5581,491.9534,4795.0
2024-05-23 12:40:00,497.37,497.53,496.4,496.62,2068.0,491.5284,491.6866,490.5698,490.7872,2068.0
2024-05-23 12:50:00,496.26,497.02,496.21,496.35,3692.0,490.4315,491.1825,490.3821,490.5204,3692.0
2024-05-23 13:00:00,496.42,497.58,495.92,495.92,4463.0,490.5896,491.736,490.0955,490.0955,4463.0
2024-05-23 13:10:00,495.84,497.06,495.34,496.54,12168.0,490.0164,491.2221,489.5223,490.7082,12168.0
2024-05-23 13:20:00,496.35,496.88,495.77,496.44,2493.0,490.5204,491.0442,489.9472,490.6094,2493.0
2024-05-23 13:30:00,496.27,496.27,494.77,495.19,1400.0,490.4414,490.4414,488.959,489.374,1400.0
2024-05-23 13:40:00,494.8,495.88,493.49,493.62,4959.0,488.9886,490.0559,487.694,487.8225,4959.0
2024-05-23 13:50:00,493.39,493.52,491.7,491.85,6730.0,487.5952,487.7237,485.925,486.0733,6730.0
2024-05-23 14:00:00,491.5,491.88,490.76,491.62,6526.0,485.7274,486.1029,484.9961,485.846,6526.0
2024-05-23 14:10:00,491.64,492.36,490.62,490.62,4557.0,485.8657,486.5773,484.8577,484.8577,4557.0
2024-05-23 14:20:00,490.62,491.04,490.21,490.43,9823.0,484.8577,485.2728,484.4525,484.6699,9823.0
2024-05-23 14:30:00,490.19,491.56,489.91,491.56,10651.0,484.4328,485.7867,484.156,485.7867,10651.0
2024-05-23 14:40:00,491.38,491.38,490.0,490.33,6015.0,485.6088,485.6088,484.245,484.5711,6015.0
2024-05-23 14:50:00,490.3,490.6,489.82,490.04,12193.0,484.5415,484.8379,484.0671,484.2845,12193.0
2024-05-23 15:00:00,490.23,492.35,490.15,492.25,10188.0,484.4723,486.5674,484.3932,486.4686,10188.0
2024-05-23 15:10:00,491.83,491.9,490.79,490.79,4219.0,486.0535,486.1227,485.0257,485.0257,4219.0
2024-05-23 15:20:00,491.04,491.48,490.3,490.61,4858.0,485.2728,485.7076,484.5415,484.8478,4858.0
2024-05-23 15:30:00,490.78,492.52,490.62,492.13,8723.0,485.0158,486.7354,484.8577,486.35,8723.0
2024-05-23 15:40:00,491.86,492.91,491.24,491.24,17758.0,486.0831,487.1208,485.4704,485.4704,17758.0
2024-05-23 15:50:00,491.55,491.66,489.83,490.85,67343.0,485.7768,485.8855,484.077,485.085,67343.0
2024-05-24 09:30:00,492.85,495.6,491.9,494.16,5911.0,487.0615,489.7792,486.1227,488.3561,5911.0
2024-05-24 09:40:00,494.18,494.18,492.54,492.54,7789.0,488.3759,488.3759,486.7552,486.7552,7789.0
2024-05-24 09:50:00,492.51,492.98,490.59,491.14,2008.0,486.7255,487.19,484.8281,485.3716,2008.0
2024-05-24 10:00:00,491.76,492.24,488.24,488.92,9872.0,485.9843,486.4587,482.5057,483.1777,9872.0
2024-05-24 10:10:00,488.69,489.79,487.97,489.06,3261.0,482.9504,484.0375,482.2388,483.316,3261.0
2024-05-24 10:20:00,489.04,490.43,488.38,489.08,5261.0,483.2963,484.6699,482.644,483.3358,5261.0
2024-05-24 10:30:00,489.91,490.03,488.64,489.44,15096.0,484.156,484.2746,482.901,483.6916,15096.0
2024-05-24 10:40:00,489.44,490.59,489.1,490.47,8652.0,483.6916,484.8281,483.3556,484.7095,8652.0
2024-05-24 10:50:00,490.44,491.7,490.43,491.12,9454.0,484.6798,485.925,484.6699,485.3518,9454.0
2024-05-24 11:00:00,491.47,493.65,491.35,493.65,1532.0,485.6977,487.8521,485.5791,487.8521,1532.0
2024-05-24 11:10:00,493.16,493.64,492.73,492.92,1524.0,487.3679,487.8422,486.9429,487.1307,1524.0
2024-05-24 11:20:00,492.6,492.69,491.9,492.54,2410.0,486.8145,486.9034,486.1227,486.7552,2410.0
2024-05-24 11:30:00,492.72,494.67,492.72,493.19,3288.0,486.933,488.8601,486.933,487.3975,3288.0
2024-05-24 11:40:00,493.73,493.84,492.65,492.84,2741.0,487.9312,488.0399,486.8639,487.0516,2741.0
2024-05-24 11:50:00,493.12,493.36,492.87,492.87,2100.0,487.3283,487.5655,487.0813,487.0813,2100.0
2024-05-24 12:00:00,492.96,493.89,492.88,493.29,6232.0,487.1702,488.0893,487.0912,487.4964,6232.0
2024-05-24 12:10:00,492.75,493.89,492.74,493.68,1860.0,486.9627,488.0893,486.9528,487.8818,1860.0
2024-05-24 12:20:00,494.49,494.49,493.56,493.56,2254.0,488.6823,488.6823,487.7632,487.7632,2254.0
2024-05-24 12:30:00,493.54,493.94,493.3,493.74,2561.0,487.7434,488.1387,487.5062,487.9411,2561.0
2024-05-24 12:40:00,493.55,493.91,493.48,493.7,600.0,487.7533,488.1091,487.6841,487.9015,600.0
2024-05-24 12:50:00,493.74,494.3,493.74,494.24,2000.0,487.9411,488.4945,487.9411,488.4352,2000.0
2024-05-24 13:00:00,494.53,494.69,494.53,494.62,1600.0,488.7218,488.8799,488.7218,488.8107,1600.0
2024-05-24 13:10:00,494.82,494.99,494.5,494.74,2034.0,489.0084,489.1764,488.6921,488.9293,2034.0
2024-05-24 13:20:00,494.25,495.15,493.97,495.15,3570.0,488.4451,489.3345,488.1684,489.3345,3570.0
2024-05-24 13:30:00,495.0,495.08,493.89,493.97,33969.0,489.1863,489.2653,488.0893,488.1684,33969.0
2024-05-24 13:40:00,493.73,493.73,493.03,493.15,1164.0,487.9312,487.9312,487.2394,487.358,1164.0
2024-05-24 13:50:00,493.51,493.82,493.0,493.44,2084.0,487.7138,488.0201,487.2098,487.6446,2084.0
2024-05-24 14:00:00,493.49,494.34,493.35,494.34,3460.0,487.694,488.534,487.5556,488.534,3460.0
2024-05-24 14:10:00,494.17,494.84,494.12,494.84,1010.0,488.366,489.0281,488.3166,489.0281,1010.0
2024-05-24 14:20:00,494.94,494.97,493.75,493.75,2306.0,489.127,489.1566,487.9509,487.9509,2306.0
2024-05-24 14:30:00,493.86,494.13,493.65,494.13,2313.0,488.0597,488.3265,487.8521,488.3265,2313.0
2024-05-24 14:40:00,494.02,494.17,493.32,493.88,1035.0,488.2178,488.366,487.526,488.0794,1035.0
2024-05-24 14:50:00,494.11,494.37,493.97,494.37,1500.0,488.3067,488.5637,488.1684,488.5637,1500.0
2024-05-24 15:00:00,494.28,494.28,493.53,493.81,3012.0,488.4747,488.4747,487.7335,488.0102,3012.0
2024-05-24 15:10:00,493.74,494.69,493.69,494.69,1600.0,487.9411,488.8799,487.8917,488.8799,1600.0
2024-05-24 15:20:00,494.7,495.12,494.59,495.01,1414.0,488.8898,489.3049,488.7811,489.1962,1414.0
2024-05-24 15:30:00,494.88,495.36,494.33,494.41,3669.0,489.0677,489.542,488.5241,488.6032,3669.0
2024-05-24 15:40:00,494.23,494.23,492.83,492.83,2536.0,488.4253,488.4253,487.0418,487.0418,2536.0
2024-05-24 15:50:00,493.04,493.58,492.09,493.13,31920.0,487.2493,487.7829,486.3104,487.3382,31920.0
2024-05-28 09:30:00,493.0,493.0,488.62,489.61,16560.0,487.2098,487.2098,482.8812,483.8596,16560.0
2024-05-28 09:40:00,490.46,491.37,489.38,490.61,2853.0,484.6996,485.5989,483.6323,484.8478,2853.0
2024-05-28 09:50:00,490.22,490.92,489.43,490.34,6812.0,484.4624,485.1542,483.6817,484.581,6812.0
2024-05-28 10:00:00,491.1,491.59,490.76,491.34,9389.0,485.3321,485.8163,484.9961,485.5693,9389.0
2024-05-28 10:10:00,491.1,491.51,490.48,491.1,24143.0,485.3321,485.7373,484.7194,485.3321,24143.0
2024-05-28 10:20:00,490.95,491.79,490.54,491.09,2333.0,485.1838,486.014,484.7786,485.3222,2333.0
2024-05-28 10:30:00,491.41,491.69,490.34,491.49,9586.0,485.6384,485.9151,484.581,485.7175,9586.0
2024-05-28 10:40:00,491.41,491.6,490.91,491.32,3372.0,485.6384,485.8262,485.1443,485.5495,3372.0
2024-05-28 10:50:00,490.94,491.02,490.54,490.65,1902.0,485.174,485.253,484.7786,484.8874,1902.0
2024-05-28 11:00:00,490.97,491.83,490.97,491.37,10213.0,485.2036,486.0535,485.2036,485.5989,10213.0
2024-05-28 11:10:00,491.31,492.05,491.13,491.33,5231.0,485.5396,486.2709,485.3617,485.5594,5231.0
2024-05-28 11:20:00,491.4,491.84,491.07,491.65,5427.0,485.6285,486.0634,485.3024,485.8756,5427.0
2024-05-28 11:30:00,491.41,492.25,491.14,492.25,6216.0,485.6384,486.4686,485.3716,486.4686,6216.0
2024-05-28 11:40:00,492.22,493.79,491.98,493.58,9456.0,486.4389,487.9905,486.2017,487.7829,9456.0
2024-05-28 11:50:00,493.59,493.9,492.8,493.0,3359.0,487.7928,488.0992,487.0121,487.2098,3359.0
2024-05-28 12:00:00,493.0,493.12,492.75,493.09,3781.0,487.2098,487.3283,486.9627,487.2987,3781.0
2024-05-28 12:10:00,493.04,493.25,492.68,492.68,3482.0,487.2493,487.4568,486.8935,486.8935,3482.0
2024-05-28 12:20:00,492.7,493.1,492.58,493.06,1984.0,486.9133,487.3086,486.7947,487.2691,1984.0
2024-05-28 12:30:00,493.27,493.99,493.26,493.99,1500.0,487.4766,488.1881,487.4667,488.1881,1500.0
2024-05-28 12:40:00,494.0,494.19,493.9,494.19,3493.0,488.198,488.3858,488.0992,488.3858,3493.0
2024-05-28 12:50:00,494.05,494.26,493.95,494.26,2711.0,488.2474,488.455,488.1486,488.455,2711.0
2024-05-28 13:00:00,493.98,494.57,493.67,494.56,6278.0,488.1782,488.7613,487.8719,488.7514,6278.0
2024-05-28 13:10:00,494.66,494.84,493.68,493.93,3401.0,488.8503,489.0281,487.8818,488.1288,3401.0
2024-05-28 13:20:00,494.06,494.2,493.44,493.93,4441.0,488.2573,488.3957,487.6446,488.1288,4441.0
2024-05-28 13:30:00,493.91,493.98,493.65,493.73,2479.0,488.1091,488.1782,487.8521,487.9312,2479.0
2024-05-28 13:40:00,493.68,494.32,493.64,494.24,2779.0,487.8818,488.5143,487.8422,488.4352,2779.0
2024-05-28 13:50:00,494.18,494.34,493.86,494.23,3384.0,488.3759,488.534,488.0597,488.4253,3384.0
2024-05-28 14:00:00,494.35,494.69,494.05,494.62,1138.0,488.5439,488.8799,488.2474,488.8107,1138.0
2024-05-28 14:10:00,494.47,494.58,493.99,494.13,3420.0,488.6625,488.7712,488.1881,488.3265,3420.0
2024-05-28 14:20:00,494.0,494.02,493.65,493.7,5480.0,488.198,488.2178,487.8521,487.9015,5480.0
2024-05-28 14:30:00,493.65,493.94,493.38,493.89,9034.0,487.8521,488.1387,487.5853,488.0893,9034.0
2024-05-28 14:40:00,493.92,493.92,493.28,493.52,14237.0,488.119,488.119,487.4865,487.7237,14237.0
2024-05-28 14:50:00,493.28,494.22,493.0,493.87,32331.0,487.4865,488.4154,487.2098,488.0695,32331.0
2024-05-28 15:00:00,493.94,494.83,493.9,494.49,3289.0,488.1387,489.0183,488.0992,488.6823,3289.0
2024-05-28 15:10:00,494.42,494.42,493.83,494.0,2313.0,488.6131,488.6131,488.03,488.198,2313.0
2024-05-28 15:20:00,494.11,494.2,493.63,493.95,3165.0,488.3067,488.3957,487.8324,488.1486,3165.0
2024-05-28 15:30:00,493.89,495.11,493.8,494.91,5391.0,488.0893,489.295,488.0004,489.0973,5391.0
2024-05-28 15:40:00,495.1,495.64,494.98,495.56,3913.0,489.2851,489.8188,489.1665,489.7397,3913.0
2024-05-28 15:50:00,495.56,496.26,494.82,495.88,58213.0,489.7397,490.4315,489.0084,490.0559,58213.0
2024-05-29 09:30:00,491.08,491.76,490.82,490.97,6778.0,485.3123,485.9843,485.0554,485.2036,6778.0
2024-05-29 09:40:00,490.68,492.09,490.27,491.07,10181.0,484.917,486.3104,484.5118,485.3024,10181.0
2024-05-29 09:50:00,491.16,491.84,490.78,491.73,6139.0,485.3914,486.0634,485.0158,485.9547,6139.0
2024-05-29 10:00:00,491.77,493.35,491.16,491.31,6927.0,485.9942,487.5556,485.3914,485.5396,6927.0
2024-05-29 10:10:00,491.31,491.61,489.74,489.94,3849.0,485.5396,485.8361,483.988,484.1857,3849.0
2024-05-29 10:20:00,489.63,490.41,488.94,490.32,5132.0,483.8793,484.6502,483.1974,484.5612,5132.0
2024-05-29 10:30:00,490.41,491.48,490.2,490.76,32540.0,484.6502,485.7076,484.4426,484.9961,32540.0
2024-05-29 10:40:00,490.72,490.72,489.9,490.36,2748.0,484.9565,484.9565,484.1462,484.6008,2748.0
2024-05-29 10:50:00,490.69,490.7,489.3,489.35,2143.0,484.9269,484.9368,483.5532,483.6026,2143.0
2024-05-29 11:00:00,489.03,489.5,488.15,489.06,4252.0,483.2864,483.7509,482.4167,483.316,4252.0
2024-05-29 11:10:00,489.24,489.24,487.51,487.51,4599.0,483.4939,483.4939,481.7842,481.7842,4599.0
2024-05-29 11:20:00,487.76,488.23,487.22,487.99,4672.0,482.0313,482.4958,481.4976,482.2586,4672.0
2024-05-29 11:30:00,487.59,488.32,487.0,487.86,6625.0,481.8633,482.5847,481.2802,482.1301,6625.0
2024-05-29 11:40:00,487.7,488.8,487.7,488.24,3514.0,481.972,483.0591,481.972,482.5057,3514.0
2024-05-29 11:50:00,488.89,490.19,488.86,490.19,1970.0,483.148,484.4328,483.1184,484.4328,1970.0
2024-05-29 12:00:00,490.0,490.19,489.51,490.0,4571.0,484.245,484.4328,483.7607,484.245,4571.0
2024-05-29 12:10:00,490.03,490.26,489.33,490.15,3411.0,484.2746,484.5019,483.5829,484.3932,3411.0
2024-05-29 12:20:00,490.0,490.42,490.0,490.14,2321.0,484.245,484.6601,484.245,484.3833,2321.0
2024-05-29 12:30:00,489.96,490.69,489.96,490.69,2620.0,484.2055,484.9269,484.2055,484.9269,2620.0
2024-05-29 12:40:00,490.28,490.56,490.06,490.56,1000.0,484.5217,484.7984,484.3043,484.7984,1000.0
2024-05-29 12:50:00,490.67,491.04,490.17,490.37,6157.0,484.9071,485.2728,484.413,484.6106,6157.0
2024-05-29 13:00:00,490.37,490.37,489.32,489.32,2027.0,484.6106,484.6106,483.573,483.573,2027.0
2024-05-29 13:10:00,489.41,490.14,489.06,489.06,5903.0,483.6619,484.3833,483.316,483.316,5903.0
2024-05-29 13:20:00,489.01,490.03,489.01,490.03,1494.0,483.2666,484.2746,483.2666,484.2746,1494.0
2024-05-29 13:30:00,489.89,490.12,489.64,490.12,4057.0,484.1363,484.3636,483.8892,484.3636,4057.0
2024-05-29 13:40:00,490.24,490.55,489.69,489.96,6029.0,484.4822,484.7885,483.9386,484.2055,6029.0
2024-05-29 13:50:00,490.0,490.42,490.0,490.42,1602.0,484.245,484.6601,484.245,484.6601,1602.0
2024-05-29 14:00:00,490.26,490.26,489.67,489.89,1300.0,484.5019,484.5019,483.9189,484.1363,1300.0
2024-05-29 14:10:00,489.93,490.45,489.88,490.06,2268.0,484.1758,484.6897,484.1264,484.3043,2268.0
2024-05-29 14:20:00,490.17,490.17,488.91,489.08,32262.0,484.413,484.413,483.1678,483.3358,32262.0
2024-05-29 14:30:00,489.22,489.51,487.83,488.75,47306.0,483.4742,483.7607,482.1005,483.0097,47306.0
2024-05-29 14:40:00,488.85,489.73,488.8,489.62,10136.0,483.1085,483.9782,483.0591,483.8695,10136.0
2024-05-29 14:50:00,489.75,490.01,489.57,489.94,2433.0,483.9979,484.2549,483.82,484.1857,2433.0
2024-05-29 15:00:00,489.96,490.06,489.69,489.84,3712.0,484.2055,484.3043,483.9386,484.0869,3712.0
2024-05-29 15:10:00,489.79,490.29,489.79,490.29,3958.0,484.0375,484.5316,484.0375,484.5316,3958.0
2024-05-29 15:20:00,490.18,490.56,489.84,490.35,4602.0,484.4229,484.7984,484.0869,484.5909,4602.0
2024-05-29 15:30:00,490.0,490.41,489.99,490.29,3571.0,484.245,484.6502,484.2351,484.5316,3571.0
2024-05-29 15:40:00,490.14,490.34,489.81,490.0,12808.0,484.3833,484.581,484.0572,484.245,12808.0
2024-05-29 15:50:00,489.92,490.25,489.2,489.74,62150.0,484.1659,484.4921,483.4544,483.988,62150.0
2024-05-30 09:30:00,489.0,489.0,483.46,485.22,29395.0,483.2567,483.2567,477.7818,479.5211,29395.0
2024-05-30 09:40:00,485.11,486.18,484.7,485.81,4342.0,479.4124,480.4699,479.0072,480.1042,4342.0
2024-05-30 09:50:00,485.93,487.08,485.61,486.8,13353.0,480.2228,481.3593,479.9066,481.0826,13353.0
2024-05-30 10:00:00,486.64,487.61,485.88,486.29,11559.0,480.9245,481.8831,480.1734,480.5786,11559.0
2024-05-30 10:10:00,486.28,486.86,485.61,486.56,2896.0,480.5687,481.1419,479.9066,480.8454,2896.0
2024-05-30 10:20:00,486.53,487.7,486.26,487.0,11308.0,480.8157,481.972,480.5489,481.2802,11308.0
2024-05-30 10:30:00,487.57,489.21,487.04,488.35,15086.0,481.8435,483.4643,481.3198,482.6144,15086.0
2024-05-30 10:40:00,488.35,488.84,487.52,488.65,7407.0,482.6144,483.0986,481.7941,482.9108,7407.0
2024-05-30 10:50:00,488.46,488.46,487.71,487.71,2143.0,482.7231,482.7231,481.9819,481.9819,2143.0
2024-05-30 11:00:00,487.44,487.82,486.56,487.82,3094.0,481.7151,482.0906,480.8454,482.0906,3094.0
2024-05-30 11:10:00,487.86,489.02,487.86,489.02,2473.0,482.1301,483.2765,482.1301,483.2765,2473.0
2024-05-30 11:20:00,489.21,489.38,488.44,488.48,3050.0,483.4643,483.6323,482.7033,482.7428,3050.0
2024-05-30 11:30:00,488.46,490.6,488.2,490.6,2787.0,482.7231,484.8379,482.4661,484.8379,2787.0
2024-05-30 11:40:00,490.71,490.78,489.33,490.34,2943.0,484.9467,485.0158,483.5829,484.581,2943.0
2024-05-30 11:50:00,490.22,490.22,489.57,489.79,1300.0,484.4624,484.4624,483.82,484.0375,1300.0
2024-05-30 12:00:00,489.97,491.35,489.56,490.75,6436.0,484.2153,485.5791,483.8102,484.9862,6436.0
2024-05-30 12:10:00,490.54,490.54,488.97,488.98,1600.0,484.7786,484.7786,483.2271,483.237,1600.0
2024-05-30 12:20:00,488.83,489.05,488.77,488.89,800.0,483.0887,483.3061,483.0294,483.148,800.0
2024-05-30 12:30:00,488.1,489.24,488.1,488.74,960.0,482.3673,483.4939,482.3673,482.9998,960.0
2024-05-30 12:40:00,488.8,489.11,488.28,488.28,1251.0,483.0591,483.3654,482.5452,482.5452,1251.0
2024-05-30 12:50:00,488.45,488.73,488.32,488.52,1200.0,482.7132,482.9899,482.5847,482.7824,1200.0
2024-05-30 13:00:00,488.69,489.13,488.68,489.13,2400.0,482.9504,483.3852,482.9405,483.3852,2400.0
2024-05-30 13:10:00,489.58,489.58,489.06,489.06,608.0,483.8299,483.8299,483.316,483.316,608.0
2024-05-30 13:20:00,488.8,489.3,488.8,489.25,1839.0,483.0591,483.5532,483.0591,483.5038,1839.0
2024-05-30 13:30:00,489.38,489.38,488.93,489.36,1717.0,483.6323,483.6323,483.1876,483.6125,1717.0
2024-05-30 13:40:00,489.47,489.56,489.2,489.23,848.0,483.7212,483.8102,483.4544,483.484,848.0
2024-05-30 13:50:00,488.91,489.58,488.74,488.92,7607.0,483.1678,483.8299,482.9998,483.1777,7607.0
2024-05-30 14:00:00,488.95,489.24,488.62,488.96,19201.0,483.2073,483.4939,482.8812,483.2172,19201.0
2024-05-30 14:10:00,489.18,489.39,488.68,489.23,1500.0,483.4346,483.6422,482.9405,483.484,1500.0
2024-05-30 14:20:00,488.98,489.02,488.41,488.85,1375.0,483.237,483.2765,482.6737,483.1085,1375.0
2024-05-30 14:30:00,488.89,489.3,488.89,488.91,1810.0,483.148,483.5532,483.148,483.1678,1810.0
2024-05-30 14:40:00,488.84,489.4,488.8,488.93,2634.0,483.0986,483.652,483.0591,483.1876,2634.0
2024-05-30 14:50:00,489.45,489.5,489.17,489.24,2500.0,483.7015,483.7509,483.4247,483.4939,2500.0
2024-05-30 15:00:00,489.22,489.37,488.84,489.37,3777.0,483.4742,483.6224,483.0986,483.6224,3777.0
2024-05-30 15:10:00,489.31,489.5,489.04,489.09,2100.0,483.5631,483.7509,483.2963,483.3457,2100.0
2024-05-30 15:20:00,489.04,489.21,488.56,489.16,9262.0,483.2963,483.4643,482.8219,483.4149,9262.0
2024-05-30 15:30:00,489.32,489.43,488.85,489.19,4855.0,483.573,483.6817,483.1085,483.4445,4855.0
2024-05-30 15:40:00,489.04,489.37,488.69,488.7,4325.0,483.2963,483.6224,482.9504,482.9603,4325.0
2024-05-30 15:50:00,488.75,490.12,488.68,489.65,24479.0,483.0097,484.3636,482.9405,483.8991,24479.0
2024-05-31 09:30:00,487.89,490.0,485.8,490.0,9946.0,482.1598,484.245,480.0943,484.245,9946.0
2024-05-31 09:40:00,490.43,492.11,487.05,487.47,4204.0,484.6699,486.3302,481.3296,481.7447,4204.0
2024-05-31 09:50:00,487.9,489.48,487.06,489.47,15402.0,482.1697,483.7311,481.3395,483.7212,15402.0
2024-05-31 10:00:00,489.55,490.37,487.49,487.92,10452.0,483.8003,484.6106,481.7645,482.1894,10452.0
2024-05-31 10:10:00,487.94,488.37,487.56,487.9,5485.0,482.2092,482.6341,481.8336,482.1697,5485.0
2024-05-31 10:20:00,488.02,489.96,487.68,489.7,9068.0,482.2882,484.2055,481.9522,483.9485,9068.0
2024-05-31 10:30:00,489.65,489.94,488.93,489.66,14590.0,483.8991,484.1857,483.1876,483.909,14590.0
2024-05-31 10:40:00,489.93,490.65,489.81,490.2,6812.0,484.1758,484.8874,484.0572,484.4426,6812.0
2024-05-31 10:50:00,490.29,491.65,490.25,491.21,5970.0,484.5316,485.8756,484.4921,485.4408,5970.0
2024-05-31 11:00:00,490.91,490.98,490.0,490.66,2310.0,485.1443,485.2135,484.245,484.8972,2310.0
2024-05-31 11:10:00,490.77,491.02,490.64,490.68,600.0,485.0059,485.253,484.8775,484.917,600.0
2024-05-31 11:20:00,490.65,491.71,490.65,490.97,3887.0,484.8874,485.9349,484.8874,485.2036,3887.0
2024-05-31 11:30:00,490.78,491.35,490.78,491.3,2048.0,485.0158,485.5791,485.0158,485.5297,2048.0
2024-05-31 11:40:00,490.79,490.84,489.9,490.39,1899.0,485.0257,485.0751,484.1462,484.6304,1899.0
2024-05-31 11:50:00,489.36,489.36,488.5,488.67,2220.0,483.6125,483.6125,482.7626,482.9306,2220.0
2024-05-31 12:00:00,488.72,488.73,488.07,488.25,2014.0,482.98,482.9899,482.3377,482.5155,2014.0
2024-05-31 12:10:00,488.43,488.45,487.2,487.59,800.0,482.6934,482.7132,481.4779,481.8633,800.0
2024-05-31 12:20:00,487.5,488.12,487.49,488.11,1670.0,481.7744,482.3871,481.7645,482.3772,1670.0
2024-05-31 12:30:00,487.94,488.24,485.36,486.33,8051.0,482.2092,482.5057,479.6595,480.6181,8051.0
2024-05-31 12:40:00,487.16,487.61,486.92,487.25,2237.0,481.4383,481.8831,481.2012,481.5273,2237.0
2024-05-31 12:50:00,487.23,487.44,486.27,486.99,9497.0,481.5075,481.7151,480.5588,481.2703,9497.0
2024-05-31 13:00:00,487.48,487.54,486.75,487.03,600.0,481.7546,481.8139,481.0332,481.3099,600.0
2024-05-31 13:10:00,487.13,488.73,486.84,488.73,8636.0,481.4087,482.9899,481.1221,482.9899,8636.0
2024-05-31 13:20:00,488.75,489.36,488.75,489.1,1619.0,483.0097,483.6125,483.0097,483.3556,1619.0
2024-05-31 13:30:00,489.04,489.6,488.75,489.6,3080.0,483.2963,483.8497,483.0097,483.8497,3080.0
2024-05-31 13:40:00,489.45,489.86,489.22,489.64,2428.0,483.7015,484.1066,483.4742,483.8892,2428.0
2024-05-31 13:50:00,489.43,490.11,489.37,489.69,9297.0,483.6817,484.3537,483.6224,483.9386,9297.0
2024-05-31 14:00:00,489.72,489.95,488.0,489.95,72313.0,483.9683,484.1956,482.2685,484.1956,72313.0
2024-05-31 14:10:00,489.97,490.56,489.92,490.39,8538.0,484.2153,484.7984,484.1659,484.6304,8538.0
2024-05-31 14:20:00,490.36,491.11,490.36,490.52,3802.0,484.6008,485.342,484.6008,484.7589,3802.0
2024-05-31 14:30:00,490.5,490.89,490.41,490.89,1240.0,484.7391,485.1245,484.6502,485.1245,1240.0
2024-05-31 14:40:00,491.17,491.23,490.8,491.02,2306.0,485.4013,485.4605,485.0356,485.253,2306.0
2024-05-31 14:50:00,490.86,490.95,489.68,490.81,8001.0,485.0949,485.1838,483.9288,485.0455,8001.0
2024-05-31 15:00:00,490.52,490.52,490.14,490.29,529.0,484.7589,484.7589,484.3833,484.5316,529.0
2024-05-31 15:10:00,490.58,490.65,489.25,489.3,12664.0,484.8182,484.8874,483.5038,483.5532,12664.0
2024-05-31 15:20:00,489.11,490.13,489.06,489.8,12936.0,483.3654,484.3735,483.316,484.0473,12936.0
2024-05-31 15:30:00,489.86,490.29,489.75,490.21,2570.0,484.1066,484.5316,483.9979,484.4525,2570.0
2024-05-31 15:40:00,490.28,492.04,490.18,492.04,4775.0,484.5217,486.261,484.4229,486.261,4775.0
2024-05-31 15:50:00,492.75,495.62,492.06,495.18,21686.0,486.9627,489.799,486.2808,489.3642,21686.0
2024-06-03 09:30:00,494.22,495.87,488.09,490.62,13877.0,488.4154,490.046,482.3574,484.8577,13877.0
2024-06-03 09:40:00,491.6,492.62,490.91,491.65,3192.0,485.8262,486.8342,485.1443,485.8756,3192.0
2024-06-03 09:50:00,491.53,492.46,489.26,489.54,5775.0,485.757,486.6761,483.5137,483.7904,5775.0
2024-06-03 10:00:00,490.7,490.7,489.51,490.04,3564.0,484.9368,484.9368,483.7607,484.2845,3564.0
2024-06-03 10:10:00,489.91,490.67,489.57,490.67,4829.0,484.156,484.9071,483.82,484.9071,4829.0
2024-06-03 10:20:00,490.23,490.23,489.04,489.5,14364.0,484.4723,484.4723,483.2963,483.7509,14364.0
2024-06-03 10:30:00,489.5,490.89,488.2,490.89,54630.0,483.7509,485.1245,482.4661,485.1245,54630.0
2024-06-03 10:40:00,490.13,490.13,483.97,486.51,133645.0,484.3735,484.3735,478.2858,480.796,133645.0
2024-06-03 10:50:00,486.69,489.91,486.63,489.09,20995.0,480.9739,484.156,480.9146,483.3457,20995.0
2024-06-03 11:00:00,488.96,489.89,488.69,489.89,6200.0,483.2172,484.1363,482.9504,484.1363,6200.0
2024-06-03 11:10:00,489.25,490.44,489.25,490.44,2394.0,483.5038,484.6798,483.5038,484.6798,2394.0
2024-06-03 11:20:00,490.26,490.79,489.0,489.46,16550.0,484.5019,485.0257,483.2567,483.7113,16550.0
2024-06-03 11:30:00,489.5,490.92,489.5,490.46,3678.0,483.7509,485.1542,483.7509,484.6996,3678.0
2024-06-03 11:40:00,490.52,491.56,490.25,491.54,2100.0,484.7589,485.7867,484.4921,485.7669,2100.0
2024-06-03 11:50:00,491.23,492.15,490.98,491.2,2899.0,485.4605,486.3697,485.2135,485.4309,2899.0
2024-06-03 12:00:00,492.03,492.2,491.79,492.16,3739.0,486.2511,486.4192,486.014,486.3796,3739.0
2024-06-03 12:10:00,492.11,492.73,491.38,491.52,2233.0,486.3302,486.9429,485.6088,485.7471,2233.0
2024-06-03 12:20:00,491.41,491.41,489.22,489.8,1836.0,485.6384,485.6384,483.4742,484.0473,1836.0
2024-06-03 12:30:00,490.01,490.34,489.88,490.34,500.0,484.2549,484.581,484.1264,484.581,500.0
2024-06-03 12:40:00,490.74,490.83,489.96,490.49,1447.0,484.9763,485.0652,484.2055,484.7292,1447.0
2024-06-03 12:50:00,489.74,489.74,489.28,489.49,5299.0,483.988,483.988,483.5334,483.741,5299.0
2024-06-03 13:00:00,489.49,489.98,488.84,489.14,21163.0,483.741,484.2252,483.0986,483.3951,21163.0
2024-06-03 13:10:00,489.06,490.55,489.0,489.75,8942.0,483.316,484.7885,483.2567,483.9979,8942.0
2024-06-03 13:20:00,490.62,490.72,489.77,490.18,2674.0,484.8577,484.9565,484.0177,484.4229,2674.0
2024-06-03 13:30:00,490.11,490.17,489.51,489.51,2106.0,484.3537,484.413,483.7607,483.7607,2106.0
2024-06-03 13:40:00,489.38,489.89,489.3,489.69,1834.0,483.6323,484.1363,483.5532,483.9386,1834.0
2024-06-03 13:50:00,489.46,489.93,489.38,489.93,1459.0,483.7113,484.1758,483.6323,484.1758,1459.0
2024-06-03 14:00:00,490.0,490.32,489.2,489.2,2862.0,484.245,484.5612,483.4544,483.4544,2862.0
2024-06-03 14:10:00,489.68,490.54,489.4,490.54,49756.0,483.9288,484.7786,483.652,484.7786,49756.0
2024-06-03 14:20:00,490.61,490.94,490.61,490.74,935.0,484.8478,485.174,484.8478,484.9763,935.0
2024-06-03 14:30:00,490.67,491.33,490.67,491.33,900.0,484.9071,485.5594,484.9071,485.5594,900.0
2024-06-03 14:40:00,491.58,492.32,491.58,492.32,301.0,485.8064,486.5377,485.8064,486.5377,301.0
2024-06-03 14:50:00,492.33,492.37,491.0,491.06,6051.0,486.5476,486.5872,485.2332,485.2925,6051.0
2024-06-03 15:00:00,490.3,490.92,489.86,489.87,2550.0,484.5415,485.1542,484.1066,484.1165,2550.0
2024-06-03 15:10:00,489.39,489.85,489.35,489.79,3876.0,483.6422,484.0968,483.6026,484.0375,3876.0
2024-06-03 15:20:00,489.75,491.12,489.75,490.55,3843.0,483.9979,485.3518,483.9979,484.7885,3843.0
2024-06-03 15:30:00,490.7,490.81,489.48,489.63,5363.0,484.9368,485.0455,483.7311,483.8793,5363.0
2024-06-03 15:40:00,489.65,490.13,488.46,489.8,10790.0,483.8991,484.3735,482.7231,484.0473,10790.0
2024-06-03 15:50:00,489.57,492.2,489.44,490.5,37398.0,483.82,486.4192,483.6916,484.7391,37398.0
2024-06-04 09:30:00,491.1,493.22,491.1,491.59,10099.0,485.3321,487.4272,485.3321,485.8163,10099.0
2024-06-04 09:40:00,493.11,493.11,489.99,489.99,3444.0,487.3185,487.3185,484.2351,484.2351,3444.0
2024-06-04 09:50:00,490.01,492.16,489.98,492.04,2326.0,484.2549,486.3796,484.2252,486.261,2326.0
2024-06-04 10:00:00,491.96,492.22,490.45,490.47,1470.0,486.182,486.4389,484.6897,484.7095,1470.0
2024-06-04 10:10:00,491.04,491.79,488.91,491.65,33227.0,485.2728,486.014,483.1678,485.8756,33227.0
2024-06-04 10:20:00,491.81,492.32,491.22,491.48,3164.0,486.0337,486.5377,485.4507,485.7076,3164.0
2024-06-04 10:30:00,491.19,491.5,490.65,491.0,1500.0,485.421,485.7274,484.8874,485.2332,1500.0
2024-06-04 10:40:00,490.85,492.96,490.85,491.5,1326.0,485.085,487.1702,485.085,485.7274,1326.0
2024-06-04 10:50:00,492.52,492.7,490.93,490.96,1107.0,486.7354,486.9133,485.1641,485.1937,1107.0
2024-06-04 11:00:00,491.11,491.97,490.62,491.7,1929.0,485.342,486.1919,484.8577,485.925,1929.0
2024-06-04 11:10:00,491.77,493.31,491.77,492.96,2491.0,485.9942,487.5161,485.9942,487.1702,2491.0
2024-06-04 11:20:00,493.48,494.07,493.0,493.48,3445.0,487.6841,488.2672,487.2098,487.6841,3445.0
2024-06-04 11:30:00,493.26,493.69,492.72,493.56,4215.0,487.4667,487.8917,486.933,487.7632,4215.0
2024-06-04 11:40:00,493.37,493.64,492.0,492.73,13947.0,487.5754,487.8422,486.2215,486.9429,13947.0
2024-06-04 11:50:00,492.55,494.29,492.01,493.9,1831.0,486.765,488.4846,486.2314,488.0992,1831.0
2024-06-04 12:00:00,493.95,495.32,493.68,494.17,4127.0,488.1486,489.5025,487.8818,488.366,4127.0
2024-06-04 12:10:00,493.92,493.92,492.13,493.12,15121.0,488.119,488.119,486.35,487.3283,15121.0
2024-06-04 12:20:00,492.52,493.62,492.52,493.4,1800.0,486.7354,487.8225,486.7354,487.6051,1800.0
2024-06-04 12:30:00,493.52,494.26,493.51,493.93,5993.0,487.7237,488.455,487.7138,488.1288,5993.0
2024-06-04 12:40:00,493.93,494.3,493.6,493.98,5189.0,488.1288,488.4945,487.8027,488.1782,5189.0
2024-06-04 12:50:00,493.64,494.05,493.3,494.04,2300.0,487.8422,488.2474,487.5062,488.2375,2300.0
2024-06-04 13:00:00,493.97,493.97,493.25,493.25,1221.0,488.1684,488.1684,487.4568,487.4568,1221.0
2024-06-04 13:10:00,492.82,493.34,492.81,493.34,624.0,487.0319,487.5458,487.022,487.5458,624.0
2024-06-04 13:20:00,493.44,493.65,493.17,493.55,1343.0,487.6446,487.8521,487.3778,487.7533,1343.0
2024-06-04 13:30:00,493.55,493.65,492.85,492.85,1338.0,487.7533,487.8521,487.0615,487.0615,1338.0
2024-06-04 13:40:00,492.59,493.64,492.59,493.64,500.0,486.8046,487.8422,486.8046,487.8422,500.0
2024-06-04 13:50:00,493.44,493.44,493.16,493.16,300.0,487.6446,487.6446,487.3679,487.3679,300.0
2024-06-04 14:00:00,493.16,493.16,492.54,492.54,400.0,487.3679,487.3679,486.7552,486.7552,400.0
2024-06-04 14:10:00,492.49,492.87,492.33,492.33,2301.0,486.7057,487.0813,486.5476,486.5476,2301.0
2024-06-04 14:20:00,492.79,492.79,491.92,492.67,2400.0,487.0022,487.0022,486.1424,486.8836,2400.0
2024-06-04 14:30:00,492.41,492.66,492.06,492.57,1200.0,486.6267,486.8738,486.2808,486.7848,1200.0
2024-06-04 14:40:00,492.58,493.52,492.57,493.42,1198.0,486.7947,487.7237,486.7848,487.6248,1198.0
2024-06-04 14:50:00,493.71,494.14,492.97,492.97,4832.0,487.9114,488.3364,487.1801,487.1801,4832.0
2024-06-04 15:00:00,493.15,493.15,492.0,492.76,2359.0,487.358,487.358,486.2215,486.9726,2359.0
2024-06-04 15:10:00,493.31,493.54,492.96,492.96,1993.0,487.5161,487.7434,487.1702,487.1702,1993.0
2024-06-04 15:20:00,492.95,493.78,492.95,493.51,1978.0,487.1603,487.9806,487.1603,487.7138,1978.0
2024-06-04 15:30:00,493.39,493.39,492.0,492.02,2990.0,487.5952,487.5952,486.2215,486.2413,2990.0
2024-06-04 15:40:00,492.33,493.74,492.32,493.54,9178.0,486.5476,487.9411,486.5377,487.7434,9178.0
2024-06-04 15:50:00,493.56,494.03,492.93,493.32,20304.0,487.7632,488.2277,487.1406,487.526,20304.0
2024-06-05 09:30:00,494.28,494.28,491.38,492.59,7362.0,488.4747,488.4747,485.6088,486.8046,7362.0
2024-06-05 09:40:00,492.5,493.93,492.47,493.44,3490.0,486.7156,488.1288,486.686,487.6446,3490.0
2024-06-05 09:50:00,493.46,493.98,491.88,491.89,5470.0,487.6644,488.1782,486.1029,486.1128,5470.0
2024-06-05 10:00:00,491.5,493.29,486.87,492.92,25611.0,485.7274,487.4964,481.1518,487.1307,25611.0
2024-06-05 10:10:00,492.25,493.33,492.25,493.19,3122.0,486.4686,487.5359,486.4686,487.3975,3122.0
2024-06-05 10:20:00,493.33,495.77,493.19,495.62,3050.0,487.5359,489.9472,487.3975,489.799,3050.0
2024-06-05 10:30:00,496.09,496.39,495.55,495.88,4364.0,490.2635,490.5599,489.7298,490.0559,4364.0
2024-06-05 10:40:00,496.0,496.21,495.33,496.16,2685.0,490.1745,490.3821,489.5124,490.3326,2685.0
2024-06-05 10:50:00,495.31,496.17,494.84,496.0,3591.0,489.4926,490.3425,489.0281,490.1745,3591.0
2024-06-05 11:00:00,496.28,497.34,496.27,496.53,2399.0,490.4512,491.4988,490.4414,490.6983,2399.0
2024-06-05 11:10:00,496.63,498.2,496.1,498.0,6594.0,490.7971,492.3487,490.2733,492.151,6594.0
2024-06-05 11:20:00,498.0,498.93,497.96,498.35,4457.0,492.151,493.0701,492.1115,492.4969,4457.0
2024-06-05 11:30:00,498.9,499.44,498.35,498.67,4753.0,493.0405,493.5741,492.4969,492.8132,4753.0
2024-06-05 11:40:00,499.08,499.48,498.66,498.66,2033.0,493.2183,493.6137,492.8033,492.8033,2033.0
2024-06-05 11:50:00,498.95,499.06,498.57,498.84,4850.0,493.0899,493.1986,492.7143,492.9812,4850.0
2024-06-05 12:00:00,498.78,499.72,498.62,499.48,3411.0,492.9219,493.8508,492.7638,493.6137,3411.0
2024-06-05 12:10:00,499.55,500.19,498.9,499.93,8696.0,493.6828,494.3153,493.0405,494.0584,8696.0
2024-06-05 12:20:00,499.63,500.07,499.22,499.37,5734.0,493.7619,494.1967,493.3567,493.5049,5734.0
2024-06-05 12:30:00,499.36,501.5,499.35,500.7,12508.0,493.4951,495.6099,493.4852,494.8193,12508.0
2024-06-05 12:40:00,500.86,500.86,499.78,499.82,2700.0,494.9774,494.9774,493.9101,493.9497,2700.0
2024-06-05 12:50:00,499.85,499.89,499.53,499.6,3300.0,493.9793,494.0188,493.6631,493.7322,3300.0
2024-06-05 13:00:00,499.38,499.38,497.34,498.2,5010.0,493.5148,493.5148,491.4988,492.3487,5010.0
2024-06-05 13:10:00,498.09,498.09,497.32,497.5,2137.0,492.24,492.24,491.479,491.6569,2137.0
2024-06-05 13:20:00,497.0,497.49,496.6,497.49,4794.0,491.1628,491.647,490.7675,491.647,4794.0
2024-06-05 13:30:00,497.21,497.62,497.21,497.62,1700.0,491.3703,491.7755,491.3703,491.7755,1700.0
2024-06-05 13:40:00,497.85,498.76,497.77,498.44,2950.0,492.0028,492.9021,491.9237,492.5859,2950.0
2024-06-05 13:50:00,498.25,498.68,498.25,498.6,2025.0,492.3981,492.823,492.3981,492.744,2025.0
2024-06-05 14:00:00,498.53,499.37,498.46,499.37,2137.0,492.6748,493.5049,492.6056,493.5049,2137.0
2024-06-05 14:10:00,499.1,499.46,498.1,498.1,3314.0,493.2381,493.5939,492.2499,492.2499,3314.0
2024-06-05 14:20:00,498.16,498.41,497.6,498.2,2859.0,492.3092,492.5562,491.7557,492.3487,2859.0
2024-06-05 14:30:00,498.1,499.18,498.09,499.05,7000.0,492.2499,493.3172,492.24,493.1887,7000.0
2024-06-05 14:40:00,499.03,499.58,498.81,499.0,3333.0,493.1689,493.7125,492.9515,493.1393,3333.0
2024-06-05 14:50:00,499.22,499.97,498.82,499.7,3302.0,493.3567,494.0979,492.9614,493.8311,3302.0
2024-06-05 15:00:00,500.11,500.11,498.94,498.97,3707.0,494.2363,494.2363,493.08,493.1096,3707.0
2024-06-05 15:10:00,498.93,499.68,498.92,499.36,3558.0,493.0701,493.8113,493.0602,493.4951,3558.0
2024-06-05 15:20:00,499.28,499.59,498.89,498.95,3462.0,493.416,493.7224,493.0306,493.0899,3462.0
2024-06-05 15:30:00,498.88,499.58,498.8,499.41,6981.0,493.0207,493.7125,492.9416,493.5445,6981.0
2024-06-05 15:40:00,499.23,499.24,497.15,497.71,6969.0,493.3666,493.3765,491.311,491.8644,6969.0
2024-06-05 15:50:00,497.43,499.01,497.32,498.32,31035.0,491.5877,493.1492,491.479,492.4673,31035.0
2024-06-06 09:30:00,498.08,498.57,496.07,498.31,24493.0,492.2301,492.7143,490.2437,492.4574,24493.0
2024-06-06 09:40:00,498.78,502.87,498.78,502.34,3216.0,492.9219,496.9638,492.9219,496.4401,3216.0
2024-06-06 09:50:00,501.54,501.76,498.8,498.8,1526.0,495.6495,495.8669,492.9416,492.9416,1526.0
2024-06-06 10:00:00,499.38,499.98,498.45,499.95,7180.0,493.5148,494.1078,492.5957,494.0781,7180.0
2024-06-06 10:10:00,499.86,499.86,498.86,499.66,2732.0,493.9892,493.9892,493.0009,493.7915,2732.0
2024-06-06 10:20:00,499.92,499.92,498.02,498.59,3819.0,494.0485,494.0485,492.1708,492.7341,3819.0
2024-06-06 10:30:00,498.46,498.46,497.64,497.86,1100.0,492.6056,492.6056,491.7953,492.0127,1100.0
2024-06-06 10:40:00,497.93,498.44,497.01,498.21,3013.0,492.0819,492.5859,491.1727,492.3586,3013.0
2024-06-06 10:50:00,498.06,499.0,497.48,498.24,3065.0,492.2103,493.1393,491.6371,492.3882,3065.0
2024-06-06 11:00:00,498.08,499.74,498.07,499.15,2164.0,492.2301,493.8706,492.2202,493.2875,2164.0
2024-06-06 11:10:00,499.16,499.24,497.84,497.84,50801.0,493.2974,493.3765,491.9929,491.9929,50801.0
2024-06-06 11:20:00,497.76,498.79,497.06,498.48,89419.0,491.9139,492.9318,491.2221,492.6254,89419.0
2024-06-06 11:30:00,498.25,498.9,497.46,497.81,4354.0,492.3981,493.0405,491.6174,491.9633,4354.0
2024-06-06 11:40:00,497.44,497.86,496.22,497.15,2839.0,491.5976,492.0127,490.3919,491.311,2839.0
2024-06-06 11:50:00,496.65,496.73,495.55,496.55,3337.0,490.8169,490.8959,489.7298,490.7181,3337.0
2024-06-06 12:00:00,495.87,496.36,495.0,495.06,2947.0,490.046,490.5303,489.1863,489.2456,2947.0
2024-06-06 12:10:00,495.06,495.91,495.06,495.7,2876.0,489.2456,490.0856,489.2456,489.878,2876.0
2024-06-06 12:20:00,495.86,495.86,494.71,495.23,3687.0,490.0362,490.0362,488.8997,489.4136,3687.0
2024-06-06 12:30:00,495.27,495.27,494.31,494.95,2029.0,489.4531,489.4531,488.5044,489.1369,2029.0
2024-06-06 12:40:00,494.72,495.81,494.71,495.4,6593.0,488.9096,489.9868,488.8997,489.5816,6593.0
2024-06-06 12:50:00,495.4,496.45,495.39,496.45,4185.0,489.5816,490.6192,489.5717,490.6192,4185.0
2024-06-06 13:00:00,496.4,496.4,495.58,495.7,6292.0,490.5698,490.5698,489.7595,489.878,6292.0
2024-06-06 13:10:00,495.34,496.2,495.33,496.2,964.0,489.5223,490.3722,489.5124,490.3722,964.0
2024-06-06 13:20:00,496.31,496.43,496.09,496.35,1200.0,490.4809,490.5995,490.2635,490.5204,1200.0
2024-06-06 13:30:00,496.57,496.93,496.21,496.93,4053.0,490.7378,491.0936,490.3821,491.0936,4053.0
2024-06-06 13:40:00,496.69,496.76,496.06,496.5,3956.0,490.8564,490.9256,490.2338,490.6687,3956.0
2024-06-06 13:50:00,496.43,496.46,495.75,496.21,2681.0,490.5995,490.6291,489.9275,490.3821,2681.0
2024-06-06 14:00:00,496.46,496.46,494.52,494.68,2709.0,490.6291,490.6291,488.7119,488.87,2709.0
2024-06-06 14:10:00,494.49,494.99,494.27,494.87,1000.0,488.6823,489.1764,488.4648,489.0578,1000.0
2024-06-06 14:20:00,494.54,494.76,494.28,494.6,2255.0,488.7317,488.9491,488.4747,488.791,2255.0
2024-06-06 14:30:00,494.58,494.6,494.5,494.55,759.0,488.7712,488.791,488.6921,488.7416,759.0
2024-06-06 14:40:00,494.56,494.56,494.01,494.39,3403.0,488.7514,488.7514,488.2079,488.5834,3403.0
2024-06-06 14:50:00,494.33,494.58,493.53,493.54,5177.0,488.5241,488.7712,487.7335,487.7434,5177.0
2024-06-06 15:00:00,493.79,493.79,492.59,492.59,6266.0,487.9905,487.9905,486.8046,486.8046,6266.0
2024-06-06 15:10:00,492.84,492.89,491.78,492.24,2630.0,487.0516,487.101,486.0041,486.4587,2630.0
2024-06-06 15:20:00,492.23,492.66,491.76,492.56,5817.0,486.4488,486.8738,485.9843,486.7749,5817.0
2024-06-06 15:30:00,492.84,493.23,492.84,493.11,1988.0,487.0516,487.4371,487.0516,487.3185,1988.0
2024-06-06 15:40:00,493.18,493.73,492.43,492.78,10498.0,487.3876,487.9312,486.6465,486.9923,10498.0
2024-06-06 15:50:00,493.05,493.57,491.81,493.3,33732.0,487.2592,487.7731,486.0337,487.5062,33732.0
2024-06-07 09:30:00,491.9,493.15,491.55,492.5,4757.0,486.1227,487.358,485.7768,486.7156,4757.0
2024-06-07 09:40:00,492.36,492.36,490.0,492.14,2505.0,486.5773,486.5773,484.245,486.3599,2505.0
2024-06-07 09:50:00,493.38,493.68,490.95,493.68,4000.0,487.5853,487.8818,485.1838,487.8818,4000.0
2024-06-07 10:00:00,491.71,493.64,491.3,491.6,2630.0,485.9349,487.8422,485.5297,485.8262,2630.0
2024-06-07 10:10:00,491.42,492.49,491.4,492.49,2015.0,485.6483,486.7057,485.6285,486.7057,2015.0
2024-06-07 10:20:00,492.3,492.71,491.71,491.8,2565.0,486.518,486.9232,485.9349,486.0239,2565.0
2024-06-07 10:30:00,491.74,491.74,490.88,491.05,2000.0,485.9646,485.9646,485.1147,485.2827,2000.0
2024-06-07 10:40:00,491.06,492.75,491.05,492.1,1184.0,485.2925,486.9627,485.2827,486.3203,1184.0
2024-06-07 10:50:00,491.61,491.74,490.52,490.52,1755.0,485.8361,485.9646,484.7589,484.7589,1755.0
2024-06-07 11:00:00,491.16,491.38,490.64,490.67,800.0,485.3914,485.6088,484.8775,484.9071,800.0
2024-06-07 11:10:00,490.99,491.6,490.99,491.56,1500.0,485.2234,485.8262,485.2234,485.7867,1500.0
2024-06-07 11:20:00,491.77,492.14,491.77,492.03,4525.0,485.9942,486.3599,485.9942,486.2511,4525.0
2024-06-07 11:30:00,492.17,492.63,492.16,492.25,2417.0,486.3895,486.8441,486.3796,486.4686,2417.0
2024-06-07 11:40:00,492.61,493.0,491.93,493.0,15849.0,486.8243,487.2098,486.1523,487.2098,15849.0
2024-06-07 11:50:00,493.02,493.35,492.82,493.29,1600.0,487.2295,487.5556,487.0319,487.4964,1600.0
2024-06-07 12:00:00,493.19,493.62,492.96,493.61,2015.0,487.3975,487.8225,487.1702,487.8126,2015.0
2024-06-07 12:10:00,493.8,494.34,493.36,494.34,1736.0,488.0004,488.534,487.5655,488.534,1736.0
2024-06-07 12:20:00,494.4,495.78,494.18,495.78,2834.0,488.5933,489.9571,488.3759,489.9571,2834.0
2024-06-07 12:30:00,495.97,496.16,495.3,495.3,968.0,490.1449,490.3326,489.4827,489.4827,968.0
2024-06-07 12:40:00,495.31,495.31,493.86,493.96,1300.0,489.4926,489.4926,488.0597,488.1585,1300.0
2024-06-07 12:50:00,493.93,494.86,493.93,494.86,1001.0,488.1288,489.0479,488.1288,489.0479,1001.0
2024-06-07 13:00:00,494.66,494.66,494.23,494.23,703.0,488.8503,488.8503,488.4253,488.4253,703.0
2024-06-07 13:10:00,494.27,494.5,494.27,494.5,400.0,488.4648,488.6921,488.4648,488.6921,400.0
2024-06-07 13:20:00,494.48,494.87,494.29,494.29,700.0,488.6724,489.0578,488.4846,488.4846,700.0
2024-06-07 13:30:00,494.55,494.6,493.86,494.12,860.0,488.7416,488.791,488.0597,488.3166,860.0
2024-06-07 13:40:00,494.21,494.21,493.41,493.42,1107.0,488.4055,488.4055,487.6149,487.6248,1107.0
2024-06-07 13:50:00,493.31,493.42,493.09,493.32,8132.0,487.5161,487.6248,487.2987,487.526,8132.0
2024-06-07 14:00:00,492.91,492.91,491.64,491.65,1549.0,487.1208,487.1208,485.8657,485.8756,1549.0
2024-06-07 14:10:00,491.46,491.54,491.12,491.54,1166.0,485.6878,485.7669,485.3518,485.7669,1166.0
2024-06-07 14:20:00,491.77,492.43,491.46,492.43,2044.0,485.9942,486.6465,485.6878,486.6465,2044.0
2024-06-07 14:30:00,492.36,493.42,492.27,493.42,946.0,486.5773,487.6248,486.4883,487.6248,946.0
2024-06-07 14:40:00,493.68,493.86,493.59,493.86,700.0,487.8818,488.0597,487.7928,488.0597,700.0
2024-06-07 14:50:00,493.67,494.09,493.47,494.02,1847.0,487.8719,488.287,487.6742,488.2178,1847.0
2024-06-07 15:00:00,493.56,493.9,493.26,493.34,1867.0,487.7632,488.0992,487.4667,487.5458,1867.0
2024-06-07 15:10:00,493.02,493.03,492.35,492.62,900.0,487.2295,487.2394,486.5674,486.8342,900.0
2024-06-07 15:20:00,492.36,493.06,492.22,493.06,2021.0,486.5773,487.2691,486.4389,487.2691,2021.0
2024-06-07 15:30:00,493.06,494.05,493.06,493.62,2840.0,487.2691,488.2474,487.2691,487.8225,2840.0
2024-06-07 15:40:00,493.5,493.5,491.58,491.59,1900.0,487.7039,487.7039,485.8064,485.8163,1900.0
2024-06-07 15:50:00,491.24,493.24,490.94,491.48,26190.0,485.4704,487.4469,485.174,485.7076,26190.0
2024-06-10 09:30:00,488.09,488.77,487.33,488.17,5663.0,482.3574,483.0294,481.6064,482.4365,5663.0
2024-06-10 09:40:00,487.33,488.44,487.0,487.18,3547.0,481.6064,482.7033,481.2802,481.4581,3547.0
2024-06-10 09:50:00,486.68,488.2,486.68,488.04,3322.0,480.964,482.4661,480.964,482.308,3322.0
2024-06-10 10:00:00,487.93,489.43,486.72,488.83,7059.0,482.1993,483.6817,481.0035,483.0887,7059.0
2024-06-10 10:10:00,488.39,488.51,487.36,487.46,1453.0,482.6539,482.7725,481.636,481.7348,1453.0
2024-06-10 10:20:00,487.29,487.29,485.39,486.2,2955.0,481.5668,481.5668,479.6891,480.4896,2955.0
2024-06-10 10:30:00,486.27,486.57,485.25,485.52,2301.0,480.5588,480.8553,479.5508,479.8176,2301.0
2024-06-10 10:40:00,485.95,486.45,484.81,486.45,3239.0,480.2426,480.7367,479.1159,480.7367,3239.0
2024-06-10 10:50:00,485.99,486.19,485.48,485.48,1994.0,480.2821,480.4797,479.7781,479.7781,1994.0
2024-06-10 11:00:00,485.39,485.57,484.96,485.2,1853.0,479.6891,479.867,479.2642,479.5014,1853.0
2024-06-10 11:10:00,485.2,485.81,485.2,485.45,987.0,479.5014,480.1042,479.5014,479.7484,987.0
2024-06-10 11:20:00,485.61,486.68,485.18,485.94,2201.0,479.9066,480.964,479.4816,480.2327,2201.0
2024-06-10 11:30:00,486.18,486.54,486.09,486.22,1024.0,480.4699,480.8256,480.3809,480.5094,1024.0
2024-06-10 11:40:00,485.87,486.07,485.53,485.83,2827.0,480.1635,480.3611,479.8275,480.124,2827.0
2024-06-10 11:50:00,486.25,486.43,485.77,486.12,1577.0,480.539,480.7169,480.0647,480.4106,1577.0
2024-06-10 12:00:00,485.78,486.29,485.17,485.6,1816.0,480.0746,480.5786,479.4717,479.8967,1816.0
2024-06-10 12:10:00,485.29,485.92,484.83,485.92,4723.0,479.5903,480.2129,479.1357,480.2129,4723.0
2024-06-10 12:20:00,485.91,486.2,485.74,486.18,2828.0,480.203,480.4896,480.035,480.4699,2828.0
2024-06-10 12:30:00,485.78,485.78,485.51,485.63,400.0,480.0746,480.0746,479.8077,479.9263,400.0
2024-06-10 12:40:00,485.28,486.31,485.22,485.94,3713.0,479.5804,480.5983,479.5211,480.2327,3713.0
2024-06-10 12:50:00,486.01,486.36,485.41,485.41,6626.0,480.3019,480.6477,479.7089,479.7089,6626.0
2024-06-10 13:00:00,485.34,485.34,484.32,484.33,2331.0,479.6397,479.6397,478.6317,478.6416,2331.0
2024-06-10 13:10:00,484.18,484.54,482.9,482.91,8670.0,478.4933,478.8491,477.2284,477.2383,8670.0
2024-06-10 13:20:00,482.99,484.28,482.99,484.07,5513.0,477.3173,478.5922,477.3173,478.3846,5513.0
2024-06-10 13:30:00,484.06,484.43,483.39,483.94,4231.0,478.3748,478.7404,477.7126,478.2562,4231.0
2024-06-10 13:40:00,483.9,484.55,483.7,484.54,8042.0,478.2166,478.859,478.019,478.8491,8042.0
2024-06-10 13:50:00,484.4,484.4,483.95,484.06,828.0,478.7108,478.7108,478.266,478.3748,828.0
2024-06-10 14:00:00,483.88,484.48,483.83,484.46,2683.0,478.1969,478.7898,478.1475,478.7701,2683.0
2024-06-10 14:10:00,484.09,484.77,483.56,484.77,2752.0,478.4044,479.0764,477.8806,479.0764,2752.0
2024-06-10 14:20:00,484.62,484.72,484.28,484.65,2200.0,478.9282,479.027,478.5922,478.9578,2200.0
2024-06-10 14:30:00,484.58,485.13,484.38,484.85,3190.0,478.8886,479.4322,478.691,479.1555,3190.0
2024-06-10 14:40:00,484.5,485.48,484.39,485.32,7080.0,478.8096,479.7781,478.7009,479.62,7080.0
2024-06-10 14:50:00,485.55,485.55,484.61,484.63,1915.0,479.8473,479.8473,478.9183,478.9381,1915.0
2024-06-10 15:00:00,484.51,484.78,484.09,484.09,2043.0,478.8195,479.0863,478.4044,478.4044,2043.0
2024-06-10 15:10:00,484.04,484.86,484.04,484.68,2306.0,478.355,479.1654,478.355,478.9875,2306.0
2024-06-10 15:20:00,484.46,485.02,484.05,484.67,2115.0,478.7701,479.3235,478.3649,478.9776,2115.0
2024-06-10 15:30:00,484.77,484.77,483.85,484.16,2648.0,479.0764,479.0764,478.1672,478.4736,2648.0
2024-06-10 15:40:00,484.22,485.15,483.94,484.87,7759.0,478.5329,479.452,478.2562,479.1752,7759.0
2024-06-10 15:50:00,484.9,484.98,483.55,483.82,44067.0,479.2049,479.284,477.8707,478.1376,44067.0
2024-06-11 09:30:00,482.79,485.07,482.09,482.09,7108.0,477.1197,479.3729,476.4279,476.4279,7108.0
2024-06-11 09:40:00,483.13,484.15,482.61,482.63,1120.0,477.4557,478.4637,476.9418,476.9616,1120.0
2024-06-11 09:50:00,481.98,484.28,481.98,483.53,3778.0,476.3192,478.5922,476.3192,477.851,3778.0
2024-06-11 10:00:00,483.61,484.55,483.41,484.02,3112.0,477.93,478.859,477.7324,478.3352,3112.0
2024-06-11 10:10:00,483.73,484.39,483.59,483.89,6433.0,478.0486,478.7009,477.9103,478.2068,6433.0
2024-06-11 10:20:00,484.07,484.38,482.91,482.91,5977.0,478.3846,478.691,477.2383,477.2383,5977.0
2024-06-11 10:30:00,482.59,485.2,482.58,485.04,22193.0,476.922,479.5014,476.9121,479.3432,22193.0
2024-06-11 10:40:00,485.55,485.92,485.16,485.51,2102.0,479.8473,480.2129,479.4618,479.8077,2102.0
2024-06-11 10:50:00,485.9,486.64,485.09,486.26,3188.0,480.1931,480.9245,479.3927,480.5489,3188.0
2024-06-11 11:00:00,486.05,486.69,485.34,486.56,3010.0,480.3414,480.9739,479.6397,480.8454,3010.0
2024-06-11 11:10:00,486.33,486.33,484.5,484.5,4849.0,480.6181,480.6181,478.8096,478.8096,4849.0
2024-06-11 11:20:00,484.47,485.12,483.55,484.4,2370.0,478.7799,479.4223,477.8707,478.7108,2370.0
2024-06-11 11:30:00,484.41,485.47,484.41,484.98,9313.0,478.7206,479.7682,478.7206,479.284,9313.0
2024-06-11 11:40:00,484.7,485.26,484.1,485.14,3783.0,479.0072,479.5607,478.4143,479.4421,3783.0
2024-06-11 11:50:00,485.4,485.4,483.16,483.17,3990.0,479.699,479.699,477.4853,477.4952,3990.0
2024-06-11 12:00:00,483.2,483.79,482.3,482.72,6891.0,477.5249,478.1079,476.6354,477.0505,6891.0
2024-06-11 12:10:00,482.69,482.89,482.14,482.48,8932.0,477.0208,477.2185,476.4773,476.8133,8932.0
2024-06-11 12:20:00,482.29,483.02,481.68,482.23,6345.0,476.6255,477.347,476.0227,476.5663,6345.0
2024-06-11 12:30:00,481.93,482.16,481.67,481.72,5867.0,476.2698,476.4971,476.0128,476.0622,5867.0
2024-06-11 12:40:00,481.5,481.68,480.79,480.79,5075.0,475.8448,476.0227,475.1432,475.1432,5075.0
2024-06-11 12:50:00,480.72,481.13,480.62,480.85,4575.0,475.074,475.4792,474.9752,475.2025,4575.0
2024-06-11 13:00:00,480.93,481.0,480.56,480.75,6375.0,475.2815,475.3507,474.9159,475.1036,6375.0
2024-06-11 13:10:00,481.11,481.58,481.06,481.13,4813.0,475.4594,475.9239,475.41,475.4792,4813.0
2024-06-11 13:20:00,481.44,482.72,480.99,482.72,17767.0,475.7855,477.0505,475.3408,477.0505,17767.0
2024-06-11 13:30:00,483.02,483.23,482.36,483.14,5983.0,477.347,477.5545,476.6947,477.4656,5983.0
2024-06-11 13:40:00,483.25,483.48,482.8,483.48,2254.0,477.5743,477.8016,477.1296,477.8016,2254.0
2024-06-11 13:50:00,483.72,484.94,483.71,483.99,2205.0,478.0388,479.2444,478.0289,478.3056,2205.0
2024-06-11 14:00:00,484.03,484.74,484.03,484.28,1800.0,478.3451,479.0468,478.3451,478.5922,1800.0
2024-06-11 14:10:00,484.27,485.0,484.26,484.99,1100.0,478.5823,479.3037,478.5724,479.2938,1100.0
2024-06-11 14:20:00,485.13,485.15,484.04,484.26,5191.0,479.4322,479.452,478.355,478.5724,5191.0
2024-06-11 14:30:00,484.46,484.57,484.15,484.39,2300.0,478.7701,478.8788,478.4637,478.7009,2300.0
2024-06-11 14:40:00,484.18,484.22,483.77,483.83,2465.0,478.4933,478.5329,478.0882,478.1475,2465.0
2024-06-11 14:50:00,483.78,484.13,483.63,484.03,3761.0,478.098,478.4439,477.9498,478.3451,3761.0
2024-06-11 15:00:00,484.22,484.22,483.2,483.41,1118.0,478.5329,478.5329,477.5249,477.7324,1118.0
2024-06-11 15:10:00,483.27,484.04,482.51,484.04,18799.0,477.594,478.355,476.843,478.355,18799.0
2024-06-11 15:20:00,483.79,483.79,483.16,483.55,3333.0,478.1079,478.1079,477.4853,477.8707,3333.0
2024-06-11 15:30:00,483.19,483.78,483.1,483.4,5411.0,477.515,478.098,477.426,477.7225,5411.0
2024-06-11 15:40:00,483.46,483.54,482.9,483.03,12924.0,477.7818,477.8609,477.2284,477.3569,12924.0
2024-06-11 15:50:00,483.03,484.55,482.79,484.37,33173.0,477.3569,478.859,477.1197,478.6811,33173.0
2024-06-12 09:30:00,490.31,490.31,486.86,487.98,9144.0,484.5514,484.5514,481.1419,482.2487,9144.0
2024-06-12 09:40:00,487.5,488.34,487.47,487.84,2004.0,481.7744,482.6045,481.7447,482.1104,2004.0
2024-06-12 09:50:00,487.98,489.63,487.02,489.46,1238.0,482.2487,483.8793,481.3,483.7113,1238.0
2024-06-12 10:00:00,489.4,490.35,489.34,489.83,13675.0,483.652,484.5909,483.5927,484.077,13675.0
2024-06-12 10:10:00,489.71,490.63,489.22,489.51,15173.0,483.9584,484.8676,483.4742,483.7607,15173.0
2024-06-12 10:20:00,489.69,490.34,489.69,489.89,3664.0,483.9386,484.581,483.9386,484.1363,3664.0
2024-06-12 10:30:00,489.74,490.52,489.69,490.23,48399.0,483.988,484.7589,483.9386,484.4723,48399.0
2024-06-12 10:40:00,490.06,490.15,489.54,490.08,4303.0,484.3043,484.3932,483.7904,484.3241,4303.0
2024-06-12 10:50:00,489.99,490.25,489.14,490.2,4472.0,484.2351,484.4921,483.3951,484.4426,4472.0
2024-06-12 11:00:00,490.03,490.03,489.27,489.43,1999.0,484.2746,484.2746,483.5236,483.6817,1999.0
2024-06-12 11:10:00,489.5,490.3,489.49,490.0,6468.0,483.7509,484.5415,483.741,484.245,6468.0
2024-06-12 11:20:00,490.01,490.29,489.63,489.91,3891.0,484.2549,484.5316,483.8793,484.156,3891.0
2024-06-12 11:30:00,490.2,490.2,489.87,490.07,2100.0,484.4426,484.4426,484.1165,484.3142,2100.0
2024-06-12 11:40:00,490.02,490.35,490.02,490.15,4152.0,484.2648,484.5909,484.2648,484.3932,4152.0
2024-06-12 11:50:00,490.05,491.23,489.98,491.06,13923.0,484.2944,485.4605,484.2252,485.2925,13923.0
2024-06-12 12:00:00,491.06,491.24,490.27,491.24,6595.0,485.2925,485.4704,484.5118,485.4704,6595.0
2024-06-12 12:10:00,491.22,491.41,490.95,491.13,2222.0,485.4507,485.6384,485.1838,485.3617,2222.0
2024-06-12 12:20:00,490.94,491.19,490.84,491.0,1800.0,485.174,485.421,485.0751,485.2332,1800.0
2024-06-12 12:30:00,490.76,491.15,490.42,490.42,1200.0,484.9961,485.3815,484.6601,484.6601,1200.0
2024-06-12 12:40:00,490.67,490.87,490.51,490.51,1160.0,484.9071,485.1048,484.749,484.749,1160.0
2024-06-12 12:50:00,490.75,490.81,490.75,490.81,500.0,484.9862,485.0455,484.9862,485.0455,500.0
2024-06-12 13:00:00,490.81,491.0,490.81,490.84,1695.0,485.0455,485.2332,485.0455,485.0751,1695.0
2024-06-12 13:10:00,490.96,491.0,490.42,490.63,4510.0,485.1937,485.2332,484.6601,484.8676,4510.0
2024-06-12 13:20:00,490.69,490.83,490.43,490.5,1281.0,484.9269,485.0652,484.6699,484.7391,1281.0
2024-06-12 13:30:00,490.04,490.48,490.04,490.15,1470.0,484.2845,484.7194,484.2845,484.3932,1470.0
2024-06-12 13:40:00,490.34,490.34,489.96,490.21,3262.0,484.581,484.581,484.2055,484.4525,3262.0
2024-06-12 13:50:00,490.34,491.84,490.04,491.84,4770.0,484.581,486.0634,484.2845,486.0634,4770.0
2024-06-12 14:00:00,491.49,492.14,490.01,492.14,3747.0,485.7175,486.3599,484.2549,486.3599,3747.0
2024-06-12 14:10:00,492.16,492.25,491.49,491.9,2389.0,486.3796,486.4686,485.7175,486.1227,2389.0
2024-06-12 14:20:00,491.82,491.86,491.34,491.68,1200.0,486.0436,486.0831,485.5693,485.9053,1200.0
2024-06-12 14:30:00,492.06,492.17,491.25,492.17,1975.0,486.2808,486.3895,485.4803,486.3895,1975.0
2024-06-12 14:40:00,492.21,492.21,491.42,491.42,1100.0,486.429,486.429,485.6483,485.6483,1100.0
2024-06-12 14:50:00,491.2,491.86,489.66,491.77,1936.0,485.4309,486.0831,483.909,485.9942,1936.0
2024-06-12 15:00:00,491.4,492.46,491.4,492.32,2620.0,485.6285,486.6761,485.6285,486.5377,2620.0
2024-06-12 15:10:00,492.08,492.8,491.64,492.8,1600.0,486.3006,487.0121,485.8657,487.0121,1600.0
2024-06-12 15:20:00,492.91,493.17,489.9,490.12,2977.0,487.1208,487.3778,484.1462,484.3636,2977.0
2024-06-12 15:30:00,490.02,490.2,489.08,489.45,4956.0,484.2648,484.4426,483.3358,483.7015,4956.0
2024-06-12 15:40:00,489.37,489.53,488.76,489.35,3268.0,483.6224,483.7805,483.0196,483.6026,3268.0
2024-06-12 15:50:00,489.35,489.96,487.87,487.97,32755.0,483.6026,484.2055,482.14,482.2388,32755.0
2024-06-13 09:30:00,486.22,488.08,486.0,488.08,6717.0,480.5094,482.3475,480.292,482.3475,6717.0
2024-06-13 09:40:00,488.07,488.07,485.0,485.03,942.0,482.3377,482.3377,479.3037,479.3334,942.0
2024-06-13 09:50:00,484.93,485.12,482.42,484.0,2988.0,479.2345,479.4223,476.754,478.3155,2988.0
2024-06-13 10:00:00,484.07,485.7,483.12,485.69,1783.0,478.3846,479.9955,477.4458,479.9856,1783.0
2024-06-13 10:10:00,486.49,486.64,484.82,485.22,1811.0,480.7762,480.9245,479.1258,479.5211,1811.0
2024-06-13 10:20:00,485.8,485.84,483.4,483.4,2419.0,480.0943,480.1339,477.7225,477.7225,2419.0
2024-06-13 10:30:00,484.29,484.29,483.32,483.47,943.0,478.6021,478.6021,477.6434,477.7917,943.0
2024-06-13 10:40:00,482.42,483.39,482.42,483.25,1763.0,476.754,477.7126,476.754,477.5743,1763.0
2024-06-13 10:50:00,483.89,486.1,483.86,486.09,1436.0,478.2068,480.3908,478.1771,480.3809,1436.0
2024-06-13 11:00:00,485.34,485.34,484.98,484.98,300.0,479.6397,479.6397,479.284,479.284,300.0
2024-06-13 11:10:00,484.99,485.53,484.81,485.37,1736.0,479.2938,479.8275,479.1159,479.6694,1736.0
2024-06-13 11:20:00,485.48,486.0,485.35,485.54,1255.0,479.7781,480.292,479.6496,479.8374,1255.0
2024-06-13 11:30:00,485.63,485.73,485.42,485.43,1468.0,479.9263,480.0251,479.7188,479.7287,1468.0
2024-06-13 11:40:00,485.35,485.69,484.88,485.33,1488.0,479.6496,479.9856,479.1851,479.6298,1488.0
2024-06-13 11:50:00,485.4,485.65,485.01,485.65,1131.0,479.699,479.9461,479.3136,479.9461,1131.0
2024-06-13 12:00:00,485.06,485.06,484.03,484.08,2940.0,479.363,479.363,478.3451,478.3945,2940.0
2024-06-13 12:10:00,484.25,484.7,483.2,483.37,6114.0,478.5625,479.0072,477.5249,477.6929,6114.0
2024-06-13 12:20:00,483.73,483.98,482.7,483.04,3205.0,478.0486,478.2957,477.0307,477.3667,3205.0
2024-06-13 12:30:00,483.35,483.35,482.59,482.98,1666.0,477.6731,477.6731,476.922,477.3074,1666.0
2024-06-13 12:40:00,482.8,483.44,482.8,483.24,1701.0,477.1296,477.762,477.1296,477.5644,1701.0
2024-06-13 12:50:00,483.55,483.91,483.49,483.49,2639.0,477.8707,478.2265,477.8115,477.8115,2639.0
2024-06-13 13:00:00,483.12,484.23,483.12,484.23,1100.0,477.4458,478.5428,477.4458,478.5428,1100.0
2024-06-13 13:10:00,484.23,484.76,483.88,484.75,2021.0,478.5428,479.0665,478.1969,479.0567,2021.0
2024-06-13 13:20:00,484.77,484.79,484.59,484.61,1301.0,479.0764,479.0962,478.8985,478.9183,1301.0
2024-06-13 13:30:00,484.52,485.06,484.43,485.06,900.0,478.8294,479.363,478.7404,479.363,900.0
2024-06-13 13:40:00,484.87,485.29,484.57,484.57,2218.0,479.1752,479.5903,478.8788,478.8788,2218.0
2024-06-13 13:50:00,484.85,484.9,484.27,484.27,1180.0,479.1555,479.2049,478.5823,478.5823,1180.0
2024-06-13 14:00:00,484.5,486.16,484.5,486.16,1100.0,478.8096,480.4501,478.8096,480.4501,1100.0
2024-06-13 14:10:00,486.02,486.1,485.6,485.98,1200.0,480.3117,480.3908,479.8967,480.2722,1200.0
2024-06-13 14:20:00,486.06,486.33,485.96,486.31,813.0,480.3513,480.6181,480.2524,480.5983,813.0
2024-06-13 14:30:00,486.08,486.35,486.04,486.04,1463.0,480.371,480.6379,480.3315,480.3315,1463.0
2024-06-13 14:40:00,486.31,486.44,486.31,486.44,800.0,480.5983,480.7268,480.5983,480.7268,800.0
2024-06-13 14:50:00,486.16,486.28,485.93,486.27,1105.0,480.4501,480.5687,480.2228,480.5588,1105.0
2024-06-13 15:00:00,486.08,486.36,485.88,486.24,1764.0,480.371,480.6477,480.1734,480.5292,1764.0
2024-06-13 15:10:00,486.2,486.2,485.98,486.05,1200.0,480.4896,480.4896,480.2722,480.3414,1200.0
2024-06-13 15:20:00,486.18,486.47,485.89,485.9,2341.0,480.4699,480.7565,480.1833,480.1931,2341.0
2024-06-13 15:30:00,485.86,485.86,484.99,485.8,1400.0,480.1536,480.1536,479.2938,480.0943,1400.0
2024-06-13 15:40:00,485.86,486.09,485.51,485.86,1719.0,480.1536,480.3809,479.8077,480.1536,1719.0
2024-06-13 15:50:00,485.84,486.04,483.93,483.99,37205.0,480.1339,480.3315,478.2463,478.3056,37205.0
2024-06-14 09:30:00,478.99,478.99,476.88,477.48,13295.0,473.3643,473.3643,471.2791,471.872,13295.0
2024-06-14 09:40:00,478.0,479.78,476.54,479.29,9034.0,472.3859,474.145,470.9431,473.6608,9034.0
2024-06-14 09:50:00,479.17,480.81,478.7,480.76,6879.0,473.5422,475.1629,473.0777,475.1135,6879.0
2024-06-14 10:00:00,480.0,482.09,480.0,481.59,4601.0,474.3624,476.4279,474.3624,475.9338,4601.0
2024-06-14 10:10:00,481.7,481.85,480.69,481.39,1989.0,476.0425,476.1907,475.0443,475.7361,1989.0
2024-06-14 10:20:00,480.85,481.91,480.78,481.47,4609.0,475.2025,476.25,475.1333,475.8152,4609.0
2024-06-14 10:30:00,481.38,481.4,479.76,480.59,8214.0,475.7262,475.746,474.1253,474.9455,8214.0
2024-06-14 10:40:00,480.67,481.56,480.66,481.08,1852.0,475.0246,475.9041,475.0147,475.4298,1852.0
2024-06-14 10:50:00,481.03,482.59,480.8,482.44,2800.0,475.3803,476.922,475.153,476.7738,2800.0
2024-06-14 11:00:00,482.62,482.82,480.49,480.65,4100.0,476.9517,477.1493,474.8467,475.0048,4100.0
2024-06-14 11:10:00,480.73,481.15,480.5,480.55,1900.0,475.0839,475.4989,474.8566,474.906,1900.0
2024-06-14 11:20:00,480.7,481.64,480.41,481.28,4727.0,475.0542,475.9832,474.7676,475.6274,4727.0
2024-06-14 11:30:00,480.92,481.4,480.62,480.89,2657.0,475.2716,475.746,474.9752,475.242,2657.0
2024-06-14 11:40:00,480.21,480.89,479.94,480.22,5155.0,474.57,475.242,474.3031,474.5799,5155.0
2024-06-14 11:50:00,480.48,480.79,480.1,480.28,6788.0,474.8368,475.1432,474.4613,474.6392,6788.0
2024-06-14 12:00:00,479.76,480.66,479.61,480.48,2056.0,474.1253,475.0147,473.977,474.8368,2056.0
2024-06-14 12:10:00,480.68,481.25,480.63,480.92,3237.0,475.0345,475.5978,474.985,475.2716,3237.0
2024-06-14 12:20:00,481.02,481.25,480.61,480.62,2630.0,475.3705,475.5978,474.9653,474.9752,2630.0
2024-06-14 12:30:00,480.85,481.27,480.63,481.27,3587.0,475.2025,475.6175,474.985,475.6175,3587.0
2024-06-14 12:40:00,481.31,481.48,480.85,481.02,4195.0,475.6571,475.8251,475.2025,475.3705,4195.0
2024-06-14 12:50:00,480.97,481.32,480.61,481.26,3700.0,475.321,475.6669,474.9653,475.6076,3700.0
2024-06-14 13:00:00,481.17,481.2,480.71,481.1,2964.0,475.5187,475.5483,475.0641,475.4495,2964.0
2024-06-14 13:10:00,481.11,481.2,480.63,480.88,1753.0,475.4594,475.5483,474.985,475.2321,1753.0
2024-06-14 13:20:00,480.74,480.93,480.5,480.6,1510.0,475.0938,475.2815,474.8566,474.9554,1510.0
2024-06-14 13:30:00,480.91,480.91,480.31,480.74,2104.0,475.2618,475.2618,474.6688,475.0938,2104.0
2024-06-14 13:40:00,480.45,480.7,480.33,480.39,3047.0,474.8072,475.0542,474.6886,474.7479,3047.0
2024-06-14 13:50:00,480.44,480.67,480.35,480.64,500.0,474.7973,475.0246,474.7083,474.9949,500.0
2024-06-14 14:00:00,480.0,480.5,479.86,479.86,2015.0,474.3624,474.8566,474.2241,474.2241,2015.0
2024-06-14 14:10:00,479.89,480.23,479.89,480.02,1100.0,474.2537,474.5897,474.2537,474.3822,1100.0
2024-06-14 14:20:00,480.36,481.2,480.36,481.2,2400.0,474.7182,475.5483,474.7182,475.5483,2400.0
2024-06-14 14:30:00,480.99,481.12,480.75,481.0,4850.0,475.3408,475.4693,475.1036,475.3507,4850.0
2024-06-14 14:40:00,480.68,481.16,480.68,481.05,2929.0,475.0345,475.5088,475.0345,475.4001,2929.0
2024-06-14 14:50:00,481.05,481.24,480.48,480.82,4800.0,475.4001,475.5879,474.8368,475.1728,4800.0
2024-06-14 15:00:00,480.67,481.17,480.44,481.1,7184.0,475.0246,475.5187,474.7973,475.4495,7184.0
2024-06-14 15:10:00,481.07,481.62,480.9,481.56,7150.0,475.4199,475.9634,475.2519,475.9041,7150.0
2024-06-14 15:20:00,481.97,482.94,481.57,481.58,5179.0,476.3093,477.2679,475.914,475.9239,5179.0
2024-06-14 15:30:00,481.66,481.92,480.83,480.89,3204.0,476.0029,476.2599,475.1827,475.242,3204.0
2024-06-14 15:40:00,480.83,480.83,480.06,480.29,8834.0,475.1827,475.1827,474.4217,474.649,8834.0
2024-06-14 15:50:00,480.02,481.46,479.38,480.44,50628.0,474.3822,475.8053,473.7497,474.7973,50628.0
2024-06-17 09:30:00,479.16,480.0,478.69,479.18,5514.0,473.5323,474.3624,473.0678,473.5521,5514.0
2024-06-17 09:40:00,479.23,479.23,477.91,478.19,1600.0,473.6015,473.6015,472.297,472.5737,1600.0
2024-06-17 09:50:00,477.89,479.12,477.5,478.32,6809.0,472.2772,473.4928,471.8918,472.7022,6809.0
2024-06-17 10:00:00,478.35,478.55,477.31,478.38,4056.0,472.7318,472.9295,471.704,472.7615,4056.0
2024-06-17 10:10:00,478.23,480.3,478.23,480.3,1356.0,472.6132,474.6589,472.6132,474.6589,1356.0
2024-06-17 10:20:00,480.18,480.68,478.89,479.78,6306.0,474.5403,475.0345,473.2655,474.145,6306.0
2024-06-17 10:30:00,479.74,479.78,478.81,479.06,1891.0,474.1055,474.145,473.1864,473.4335,1891.0
2024-06-17 10:40:00,479.1,481.17,479.1,481.17,1396.0,473.473,475.5187,473.473,475.5187,1396.0
2024-06-17 10:50:00,481.65,481.95,480.92,480.92,3425.0,475.9931,476.2895,475.2716,475.2716,3425.0
2024-06-17 11:00:00,481.04,481.04,480.72,480.72,300.0,475.3902,475.3902,475.074,475.074,300.0
2024-06-17 11:10:00,480.48,480.76,480.48,480.58,1961.0,474.8368,475.1135,474.8368,474.9356,1961.0
2024-06-17 11:20:00,480.35,481.49,480.26,481.26,4762.0,474.7083,475.8349,474.6194,475.6076,4762.0
2024-06-17 11:30:00,481.04,481.04,480.36,480.4,601.0,475.3902,475.3902,474.7182,474.7577,601.0
2024-06-17 11:40:00,480.43,480.43,479.82,479.82,1487.0,474.7874,474.7874,474.1846,474.1846,1487.0
2024-06-17 11:50:00,479.64,480.21,479.64,480.15,1701.0,474.0067,474.57,474.0067,474.5107,1701.0
2024-06-17 12:00:00,480.29,480.86,480.0,480.86,1867.0,474.649,475.2123,474.3624,475.2123,1867.0
2024-06-17 12:10:00,480.89,480.89,480.21,480.33,1961.0,475.242,475.242,474.57,474.6886,1961.0
2024-06-17 12:20:00,480.02,480.87,479.58,480.87,2890.0,474.3822,475.2222,473.9474,475.2222,2890.0
2024-06-17 12:30:00,481.14,481.33,480.68,481.02,2574.0,475.4891,475.6768,475.0345,475.3705,2574.0
2024-06-17 12:40:00,481.12,482.39,481.11,482.39,36133.0,475.4693,476.7244,475.4594,476.7244,36133.0
2024-06-17 12:50:00,482.53,482.53,481.86,482.24,1629.0,476.8627,476.8627,476.2006,476.5761,1629.0
2024-06-17 13:00:00,482.24,482.36,481.94,482.17,725.0,476.5761,476.6947,476.2797,476.507,725.0
2024-06-17 13:10:00,482.23,483.1,482.22,482.88,1156.0,476.5663,477.426,476.5564,477.2086,1156.0
2024-06-17 13:20:00,483.12,483.12,482.48,483.02,1931.0,477.4458,477.4458,476.8133,477.347,1931.0
2024-06-17 13:30:00,483.15,484.18,483.04,483.47,3167.0,477.4754,478.4933,477.3667,477.7917,3167.0
2024-06-17 13:40:00,484.02,484.06,483.52,483.52,1000.0,478.3352,478.3748,477.8411,477.8411,1000.0
2024-06-17 13:50:00,483.78,484.1,483.53,483.6,1955.0,478.098,478.4143,477.851,477.9202,1955.0
2024-06-17 14:00:00,483.59,484.12,483.55,484.12,4627.0,477.9103,478.4341,477.8707,478.4341,4627.0
2024-06-17 14:10:00,484.11,484.22,483.6,483.71,5883.0,478.4242,478.5329,477.9202,478.0289,5883.0
2024-06-17 14:20:00,484.06,485.05,483.97,484.92,1634.0,478.3748,479.3531,478.2858,479.2247,1634.0
2024-06-17 14:30:00,485.02,485.53,484.68,484.69,13917.0,479.3235,479.8275,478.9875,478.9974,13917.0
2024-06-17 14:40:00,484.72,485.64,484.72,485.63,3208.0,479.027,479.9362,479.027,479.9263,3208.0
2024-06-17 14:50:00,485.5,485.51,484.91,485.13,2111.0,479.7978,479.8077,479.2148,479.4322,2111.0
2024-06-17 15:00:00,485.25,485.97,485.24,485.88,11134.0,479.5508,480.2623,479.5409,480.1734,11134.0
2024-06-17 15:10:00,485.79,486.32,485.79,486.32,1195.0,480.0844,480.6082,480.0844,480.6082,1195.0
2024-06-17 15:20:00,486.46,487.26,486.24,486.87,5532.0,480.7466,481.5372,480.5292,481.1518,5532.0
2024-06-17 15:30:00,486.8,487.21,486.54,487.21,3917.0,481.0826,481.4878,480.8256,481.4878,3917.0
2024-06-17 15:40:00,487.29,487.61,486.3,486.3,4404.0,481.5668,481.8831,480.5884,480.5884,4404.0
2024-06-17 15:50:00,485.72,486.34,484.55,484.79,40095.0,480.0153,480.628,478.859,479.0962,40095.0
2024-06-18 09:30:00,484.44,486.94,483.24,484.92,6554.0,478.7503,481.2209,477.5644,479.2247,6554.0
2024-06-18 09:40:00,485.09,487.07,483.86,484.34,2385.0,479.3927,481.3494,478.1771,478.6515,2385.0
2024-06-18 09:50:00,484.53,484.9,481.25,481.25,1636.0,478.8392,479.2049,475.5978,475.5978,1636.0
2024-06-18 10:00:00,480.71,482.03,480.13,481.56,5133.0,475.0641,476.3686,474.4909,475.9041,5133.0
2024-06-18 10:10:00,481.03,481.92,480.0,481.36,11860.0,475.3803,476.2599,474.3624,475.7065,11860.0
2024-06-18 10:20:00,481.74,482.23,481.13,481.65,6520.0,476.082,476.5663,475.4792,475.9931,6520.0
2024-06-18 10:30:00,482.1,482.17,480.67,480.77,5667.0,476.4378,476.507,475.0246,475.1234,5667.0
2024-06-18 10:40:00,480.73,480.87,479.37,480.59,2725.0,475.0839,475.2222,473.7398,474.9455,2725.0
2024-06-18 10:50:00,480.12,481.01,480.01,480.34,2684.0,474.481,475.3606,474.3723,474.6984,2684.0
2024-06-18 11:00:00,480.71,480.73,480.0,480.56,4121.0,475.0641,475.0839,474.3624,474.9159,4121.0
2024-06-18 11:10:00,480.66,481.06,479.54,480.05,10003.0,475.0147,475.41,473.9078,474.4119,10003.0
2024-06-18 11:20:00,480.07,480.14,479.18,479.62,5751.0,474.4316,474.5008,473.5521,473.9869,5751.0
2024-06-18 11:30:00,479.39,479.99,479.15,479.16,2570.0,473.7596,474.3526,473.5224,473.5323,2570.0
2024-06-18 11:40:00,479.34,479.46,478.98,478.99,2444.0,473.7102,473.8288,473.3544,473.3643,2444.0
2024-06-18 11:50:00,479.23,479.44,478.85,479.44,3258.0,473.6015,473.809,473.2259,473.809,3258.0
2024-06-18 12:00:00,479.14,479.33,478.74,479.17,2898.0,473.5125,473.7003,473.1172,473.5422,2898.0
2024-06-18 12:10:00,479.31,479.31,478.6,478.73,5089.0,473.6805,473.6805,472.9789,473.1074,5089.0
2024-06-18 12:20:00,478.75,479.09,478.54,479.0,4886.0,473.1271,473.4631,472.9196,473.3742,4886.0
2024-06-18 12:30:00,478.9,479.04,478.53,478.94,4530.0,473.2754,473.4137,472.9097,473.3149,4530.0
2024-06-18 12:40:00,478.46,478.89,478.26,478.52,2306.0,472.8405,473.2655,472.6429,472.8998,2306.0
2024-06-18 12:50:00,478.5,479.36,478.28,478.5,4637.0,472.8801,473.73,472.6626,472.8801,4637.0
2024-06-18 13:00:00,478.69,480.2,478.69,479.8,2529.0,473.0678,474.5601,473.0678,474.1648,2529.0
2024-06-18 13:10:00,480.09,480.38,479.35,479.35,3201.0,474.4514,474.738,473.7201,473.7201,3201.0
2024-06-18 13:20:00,479.62,480.67,479.53,480.14,5397.0,473.9869,475.0246,473.898,474.5008,5397.0
2024-06-18 13:30:00,480.14,480.56,479.9,479.92,3912.0,474.5008,474.9159,474.2636,474.2834,3912.0
2024-06-18 13:40:00,480.03,480.46,479.91,480.02,2303.0,474.3921,474.817,474.2735,474.3822,2303.0
2024-06-18 13:50:00,480.25,480.26,479.8,480.13,2632.0,474.6095,474.6194,474.1648,474.4909,2632.0
2024-06-18 14:00:00,479.87,480.26,479.52,480.23,3451.0,474.234,474.6194,473.8881,474.5897,3451.0
2024-06-18 14:10:00,480.18,480.24,479.59,480.24,4052.0,474.5403,474.5996,473.9573,474.5996,4052.0
2024-06-18 14:20:00,480.33,480.48,479.33,479.33,3525.0,474.6886,474.8368,473.7003,473.7003,3525.0
2024-06-18 14:30:00,479.24,479.27,478.12,478.66,6399.0,473.6114,473.641,472.5045,473.0382,6399.0
2024-06-18 14:40:00,478.56,479.22,478.13,478.4,7549.0,472.9394,473.5916,472.5144,472.7812,7549.0
2024-06-18 14:50:00,478.6,478.99,478.13,478.94,9457.0,472.9789,473.3643,472.5144,473.3149,9457.0
2024-06-18 15:00:00,478.56,478.66,478.01,478.23,3019.0,472.9394,473.0382,472.3958,472.6132,3019.0
2024-06-18 15:10:00,478.29,478.47,477.33,477.78,6066.0,472.6725,472.8504,471.7238,472.1685,6066.0
2024-06-18 15:20:00,477.3,478.28,477.02,477.94,4728.0,471.6942,472.6626,471.4174,472.3266,4728.0
2024-06-18 15:30:00,478.01,479.35,477.8,477.96,8244.0,472.3958,473.7201,472.1883,472.3464,8244.0
2024-06-18 15:40:00,477.69,478.03,477.08,477.18,22370.0,472.0796,472.4156,471.4767,471.5756,22370.0
2024-06-18 15:50:00,477.18,477.56,475.32,476.47,113034.0,471.5756,471.9511,469.7374,470.8739,113034.0
2024-06-20 09:30:00,478.88,482.25,478.11,479.86,18879.0,473.2556,476.586,472.4946,474.2241,18879.0
2024-06-20 09:40:00,480.19,480.79,479.72,480.74,4344.0,474.5502,475.1432,474.0857,475.0938,4344.0
2024-06-20 09:50:00,480.83,480.83,478.27,478.69,4352.0,475.1827,475.1827,472.6528,473.0678,4352.0
2024-06-20 10:00:00,479.95,480.18,479.25,480.0,2566.0,474.313,474.5403,473.6212,474.3624,2566.0
2024-06-20 10:10:00,480.32,484.99,479.89,484.41,14368.0,474.6787,479.2938,474.2537,478.7206,14368.0
2024-06-20 10:20:00,484.56,484.73,483.69,484.28,9748.0,478.8689,479.0369,478.0091,478.5922,9748.0
2024-06-20 10:30:00,484.28,484.46,482.93,483.43,9319.0,478.5922,478.7701,477.258,477.7522,9319.0
2024-06-20 10:40:00,482.99,483.58,482.72,483.0,2280.0,477.3173,477.9004,477.0505,477.3272,2280.0
2024-06-20 10:50:00,483.05,483.05,481.9,481.9,3378.0,477.3766,477.3766,476.2401,476.2401,3378.0
2024-06-20 11:00:00,481.97,482.86,481.5,482.69,3416.0,476.3093,477.1889,475.8448,477.0208,3416.0
2024-06-20 11:10:00,482.7,483.03,482.2,482.38,3765.0,477.0307,477.3569,476.5366,476.7145,3765.0
2024-06-20 11:20:00,482.19,482.19,481.23,481.97,2044.0,476.5267,476.5267,475.578,476.3093,2044.0
2024-06-20 11:30:00,481.48,482.11,481.06,481.1,2126.0,475.8251,476.4477,475.41,475.4495,2126.0
2024-06-20 11:40:00,480.36,480.61,479.76,480.42,2648.0,474.7182,474.9653,474.1253,474.7775,2648.0
2024-06-20 11:50:00,480.31,480.32,479.7,479.81,2403.0,474.6688,474.6787,474.066,474.1747,2403.0
2024-06-20 12:00:00,479.98,480.55,479.83,480.4,2752.0,474.3427,474.906,474.1944,474.7577,2752.0
2024-06-20 12:10:00,480.28,480.71,480.28,480.66,1576.0,474.6392,475.0641,474.6392,475.0147,1576.0
2024-06-20 12:20:00,480.95,481.04,480.15,480.85,3202.0,475.3013,475.3902,474.5107,475.2025,3202.0
2024-06-20 12:30:00,480.89,480.92,479.99,480.21,6119.0,475.242,475.2716,474.3526,474.57,6119.0
2024-06-20 12:40:00,480.72,480.87,480.19,480.2,2220.0,475.074,475.2222,474.5502,474.5601,2220.0
2024-06-20 12:50:00,480.15,480.5,479.28,480.5,2723.0,474.5107,474.8566,473.6509,474.8566,2723.0
2024-06-20 13:00:00,480.63,481.7,479.8,480.56,2722.0,474.985,476.0425,474.1648,474.9159,2722.0
2024-06-20 13:10:00,481.18,482.79,480.99,482.79,1395.0,475.5286,477.1197,475.3408,477.1197,1395.0
2024-06-20 13:20:00,482.79,482.85,482.06,482.58,7020.0,477.1197,477.179,476.3982,476.9121,7020.0
2024-06-20 13:30:00,482.59,482.78,482.03,482.03,4575.0,476.922,477.1098,476.3686,476.3686,4575.0
2024-06-20 13:40:00,482.4,483.14,482.08,482.87,2350.0,476.7343,477.4656,476.418,477.1987,2350.0
2024-06-20 13:50:00,482.86,483.09,482.21,482.21,3893.0,477.1889,477.4161,476.5465,476.5465,3893.0
2024-06-20 14:00:00,482.69,482.97,482.16,482.26,2298.0,477.0208,477.2976,476.4971,476.5959,2298.0
2024-06-20 14:10:00,482.44,482.62,482.34,482.5,1043.0,476.7738,476.9517,476.675,476.8331,1043.0
2024-06-20 14:20:00,482.51,482.74,482.04,482.74,2999.0,476.843,477.0703,476.3785,477.0703,2999.0
2024-06-20 14:30:00,482.66,482.67,482.22,482.42,2477.0,476.9912,477.0011,476.5564,476.754,2477.0
2024-06-20 14:40:00,482.22,482.76,482.13,482.64,3023.0,476.5564,477.09,476.4674,476.9714,3023.0
2024-06-20 14:50:00,482.64,482.75,482.23,482.36,3258.0,476.9714,477.0801,476.5663,476.6947,3258.0
2024-06-20 15:00:00,482.58,482.77,481.96,482.69,4453.0,476.9121,477.0999,476.2994,477.0208,4453.0
2024-06-20 15:10:00,482.5,483.4,482.26,482.69,14127.0,476.8331,477.7225,476.5959,477.0208,14127.0
2024-06-20 15:20:00,482.86,482.86,481.9,482.73,3947.0,477.1889,477.1889,476.2401,477.0604,3947.0
2024-06-20 15:30:00,482.69,482.69,480.84,481.08,5536.0,477.0208,477.0208,475.1926,475.4298,5536.0
2024-06-20 15:40:00,481.23,482.53,481.14,481.16,13445.0,475.578,476.8627,475.4891,475.5088,13445.0
2024-06-20 15:50:00,480.95,483.44,480.49,482.46,82301.0,475.3013,477.762,474.8467,476.7935,82301.0
2024-06-21 09:30:00,481.38,484.15,481.38,482.63,74688.0,475.7262,478.4637,475.7262,476.9616,74688.0
2024-06-21 09:40:00,481.65,481.94,480.36,481.25,2500.0,475.9931,476.2797,474.7182,475.5978,2500.0
2024-06-21 09:50:00,481.85,485.42,481.84,484.98,4169.0,476.1907,479.7188,476.1808,479.284,4169.0
2024-06-21 10:00:00,484.93,485.34,482.59,482.59,3378.0,479.2345,479.6397,476.922,476.922,3378.0
2024-06-21 10:10:00,482.94,483.69,482.68,483.68,3807.0,477.2679,478.0091,477.011,477.9992,3807.0
2024-06-21 10:20:00,483.84,483.84,482.99,482.99,3376.0,478.1573,478.1573,477.3173,477.3173,3376.0
2024-06-21 10:30:00,483.07,483.89,482.77,483.26,3218.0,477.3964,478.2068,477.0999,477.5842,3218.0
2024-06-21 10:40:00,482.69,482.79,481.75,482.79,2127.0,477.0208,477.1197,476.0919,477.1197,2127.0
2024-06-21 10:50:00,482.63,484.61,482.47,484.61,4566.0,476.9616,478.9183,476.8034,478.9183,4566.0
2024-06-21 11:00:00,484.86,485.31,484.75,484.87,3175.0,479.1654,479.6101,479.0567,479.1752,3175.0
2024-06-21 11:10:00,485.3,485.67,484.6,485.63,2903.0,479.6002,479.9658,478.9084,479.9263,2903.0
2024-06-21 11:20:00,485.84,485.91,484.42,484.42,2890.0,480.1339,480.203,478.7305,478.7305,2890.0
2024-06-21 11:30:00,484.39,484.49,484.03,484.03,1415.0,478.7009,478.7997,478.3451,478.3451,1415.0
2024-06-21 11:40:00,484.5,485.78,484.27,485.33,5298.0,478.8096,480.0746,478.5823,479.6298,5298.0
2024-06-21 11:50:00,485.45,485.45,484.57,484.66,2410.0,479.7484,479.7484,478.8788,478.9677,2410.0
2024-06-21 12:00:00,484.9,484.95,484.23,484.49,1934.0,479.2049,479.2543,478.5428,478.7997,1934.0
2024-06-21 12:10:00,484.78,484.78,484.35,484.37,1778.0,479.0863,479.0863,478.6614,478.6811,1778.0
2024-06-21 12:20:00,484.74,485.16,484.35,484.35,3074.0,479.0468,479.4618,478.6614,478.6614,3074.0
2024-06-21 12:30:00,484.32,485.31,484.32,485.1,1744.0,478.6317,479.6101,478.6317,479.4025,1744.0
2024-06-21 12:40:00,485.42,485.49,484.7,485.05,3436.0,479.7188,479.788,479.0072,479.3531,3436.0
2024-06-21 12:50:00,485.29,486.15,485.04,486.15,1482.0,479.5903,480.4402,479.3432,480.4402,1482.0
2024-06-21 13:00:00,485.71,485.71,485.38,485.38,500.0,480.0054,480.0054,479.6793,479.6793,500.0
2024-06-21 13:10:00,485.6,485.76,485.36,485.56,943.0,479.8967,480.0548,479.6595,479.8571,943.0
2024-06-21 13:20:00,485.35,485.35,484.69,484.73,2082.0,479.6496,479.6496,478.9974,479.0369,2082.0
2024-06-21 13:30:00,484.93,486.1,484.92,485.9,1200.0,479.2345,480.3908,479.2247,480.1931,1200.0
2024-06-21 13:40:00,485.84,485.84,485.2,485.2,600.0,480.1339,480.1339,479.5014,479.5014,600.0
2024-06-21 13:50:00,485.05,485.38,484.96,485.13,1054.0,479.3531,479.6793,479.2642,479.4322,1054.0
2024-06-21 14:00:00,485.11,485.2,484.82,485.1,1501.0,479.4124,479.5014,479.1258,479.4025,1501.0
2024-06-21 14:10:00,484.99,485.93,484.99,485.82,1870.0,479.2938,480.2228,479.2938,480.1141,1870.0
2024-06-21 14:20:00,485.75,485.75,485.01,485.62,3401.0,480.0449,480.0449,479.3136,479.9164,3401.0
2024-06-21 14:30:00,485.71,486.42,485.7,486.29,2158.0,480.0054,480.707,479.9955,480.5786,2158.0
2024-06-21 14:40:00,486.3,486.6,485.14,485.14,1071.0,480.5884,480.8849,479.4421,479.4421,1071.0
2024-06-21 14:50:00,484.7,485.7,484.22,485.65,6636.0,479.0072,479.9955,478.5329,479.9461,6636.0
2024-06-21 15:00:00,485.42,485.56,484.92,484.92,1246.0,479.7188,479.8571,479.2247,479.2247,1246.0
2024-06-21 15:10:00,485.02,485.26,484.77,485.21,1805.0,479.3235,479.5607,479.0764,479.5113,1805.0
2024-06-21 15:20:00,485.03,485.39,484.59,484.92,3679.0,479.3334,479.6891,478.8985,479.2247,3679.0
2024-06-21 15:30:00,484.58,485.16,484.58,485.03,4230.0,478.8886,479.4618,478.8886,479.3334,4230.0
2024-06-21 15:40:00,484.99,485.05,484.41,484.83,3613.0,479.2938,479.3531,478.7206,479.1357,3613.0
2024-06-21 15:50:00,485.26,486.39,485.0,485.61,34067.0,479.5607,480.6774,479.3037,479.9066,34067.0
2024-06-24 09:30:00,486.15,487.06,483.66,484.21,9606.0,480.4402,481.3395,477.9795,478.523,9606.0
2024-06-24 09:40:00,484.22,486.0,484.19,485.36,8096.0,478.5329,480.292,478.5032,479.6595,8096.0
2024-06-24 09:50:00,487.68,490.46,487.68,489.82,2008.0,481.9522,484.6996,481.9522,484.0671,2008.0
2024-06-24 10:00:00,490.4,492.0,489.38,490.91,3240.0,484.6403,486.2215,483.6323,485.1443,3240.0
2024-06-24 10:10:00,491.11,491.91,490.43,490.5,1994.0,485.342,486.1326,484.6699,484.7391,1994.0
2024-06-24 10:20:00,490.95,491.59,490.62,490.63,1483.0,485.1838,485.8163,484.8577,484.8676,1483.0
2024-06-24 10:30:00,491.09,491.13,490.47,491.13,2663.0,485.3222,485.3617,484.7095,485.3617,2663.0
2024-06-24 10:40:00,491.08,492.41,491.08,491.93,1620.0,485.3123,486.6267,485.3123,486.1523,1620.0
2024-06-24 10:50:00,491.45,491.69,491.01,491.69,1356.0,485.678,485.9151,485.2431,485.9151,1356.0
2024-06-24 11:00:00,492.03,492.56,491.76,491.76,1125.0,486.2511,486.7749,485.9843,485.9843,1125.0
2024-06-24 11:10:00,492.21,492.37,492.02,492.17,601.0,486.429,486.5872,486.2413,486.3895,601.0
2024-06-24 11:20:00,492.58,492.75,491.95,491.95,1285.0,486.7947,486.9627,486.1721,486.1721,1285.0
2024-06-24 11:30:00,492.24,492.61,491.85,492.09,1591.0,486.4587,486.8243,486.0733,486.3104,1591.0
2024-06-24 11:40:00,491.75,491.75,491.27,491.27,1000.0,485.9744,485.9744,485.5001,485.5001,1000.0
2024-06-24 11:50:00,492.14,492.14,491.44,491.45,300.0,486.3599,486.3599,485.6681,485.678,300.0
2024-06-24 12:00:00,491.41,492.05,491.41,492.05,503.0,485.6384,486.2709,485.6384,486.2709,503.0
2024-06-24 12:10:00,491.53,491.78,491.22,491.32,4615.0,485.757,486.0041,485.4507,485.5495,4615.0
2024-06-24 12:20:00,491.23,491.46,491.08,491.46,896.0,485.4605,485.6878,485.3123,485.6878,896.0
2024-06-24 12:30:00,491.37,491.42,490.82,490.82,1202.0,485.5989,485.6483,485.0554,485.0554,1202.0
2024-06-24 12:40:00,490.82,491.41,490.82,491.41,731.0,485.0554,485.6384,485.0554,485.6384,731.0
2024-06-24 12:50:00,490.82,490.83,490.07,490.07,4803.0,485.0554,485.0652,484.3142,484.3142,4803.0
2024-06-24 13:00:00,490.02,490.03,489.85,490.03,500.0,484.2648,484.2746,484.0968,484.2746,500.0
2024-06-24 13:10:00,489.74,490.76,489.19,489.52,2849.0,483.988,484.9961,483.4445,483.7706,2849.0
2024-06-24 13:20:00,489.12,489.31,489.11,489.31,501.0,483.3753,483.5631,483.3654,483.5631,501.0
2024-06-24 13:30:00,489.1,489.36,488.5,488.5,3184.0,483.3556,483.6125,482.7626,482.7626,3184.0
2024-06-24 13:40:00,488.6,488.96,488.13,488.21,1391.0,482.8614,483.2172,482.397,482.476,1391.0
2024-06-24 13:50:00,488.74,488.74,488.73,488.74,100.0,482.9998,482.9998,482.9899,482.9998,100.0
2024-06-24 14:00:00,489.1,489.25,488.61,489.01,2049.0,483.3556,483.5038,482.8713,483.2666,2049.0
2024-06-24 14:10:00,488.77,489.49,488.71,489.49,1500.0,483.0294,483.741,482.9701,483.741,1500.0
2024-06-24 14:20:00,489.15,490.06,489.07,489.71,1116.0,483.405,484.3043,483.3259,483.9584,1116.0
2024-06-24 14:30:00,490.46,490.96,490.11,490.71,852.0,484.6996,485.1937,484.3537,484.9467,852.0
2024-06-24 14:40:00,490.66,490.75,490.64,490.75,800.0,484.8972,484.9862,484.8775,484.9862,800.0
2024-06-24 14:50:00,490.96,491.52,490.04,490.04,1400.0,485.1937,485.7471,484.2845,484.2845,1400.0
2024-06-24 15:00:00,490.0,490.06,489.13,489.18,1398.0,484.245,484.3043,483.3852,483.4346,1398.0
2024-06-24 15:10:00,488.71,489.04,488.45,489.04,600.0,482.9701,483.2963,482.7132,483.2963,600.0
2024-06-24 15:20:00,488.94,490.21,488.87,489.81,3282.0,483.1974,484.4525,483.1283,484.0572,3282.0
2024-06-24 15:30:00,490.19,490.34,489.59,490.09,4242.0,484.4328,484.581,483.8398,484.3339,4242.0
2024-06-24 15:40:00,489.71,489.87,489.25,489.47,2987.0,483.9584,484.1165,483.5038,483.7212,2987.0
2024-06-24 15:50:00,489.54,489.84,488.7,489.26,14178.0,483.7904,484.0869,482.9603,483.5137,14178.0
2024-06-25 09:30:00,489.96,489.96,485.89,487.75,9134.0,484.2055,484.2055,480.1833,482.0214,9134.0
2024-06-25 09:40:00,489.74,489.74,487.79,488.89,1780.0,483.988,483.988,482.0609,483.148,1780.0
2024-06-25 09:50:00,488.17,488.29,486.76,486.76,1523.0,482.4365,482.5551,481.043,481.043,1523.0
2024-06-25 10:00:00,486.59,488.04,484.79,487.93,2268.0,480.875,482.308,479.0962,482.1993,2268.0
2024-06-25 10:10:00,488.05,488.05,486.24,487.33,3103.0,482.3179,482.3179,480.5292,481.6064,3103.0
2024-06-25 10:20:00,488.07,489.74,488.02,489.45,3689.0,482.3377,483.988,482.2882,483.7015,3689.0
2024-06-25 10:30:00,489.45,489.55,488.71,489.53,3140.0,483.7015,483.8003,482.9701,483.7805,3140.0
2024-06-25 10:40:00,489.89,490.18,488.04,488.13,4901.0,484.1363,484.4229,482.308,482.397,4901.0
2024-06-25 10:50:00,488.32,488.78,487.85,488.78,12047.0,482.5847,483.0393,482.1202,483.0393,12047.0
2024-06-25 11:00:00,488.8,488.81,487.48,487.75,2162.0,483.0591,483.069,481.7546,482.0214,2162.0
2024-06-25 11:10:00,487.39,488.62,487.39,487.9,964.0,481.6656,482.8812,481.6656,482.1697,964.0
2024-06-25 11:20:00,487.9,488.99,487.9,488.6,16400.0,482.1697,483.2469,482.1697,482.8614,16400.0
2024-06-25 11:30:00,488.86,490.12,488.86,489.44,2545.0,483.1184,484.3636,483.1184,483.6916,2545.0
2024-06-25 11:40:00,489.43,489.81,488.1,489.76,14012.0,483.6817,484.0572,482.3673,484.0078,14012.0
2024-06-25 11:50:00,489.31,489.46,487.75,487.75,1900.0,483.5631,483.7113,482.0214,482.0214,1900.0
2024-06-25 12:00:00,487.95,487.95,487.64,487.72,707.0,482.2191,482.2191,481.9127,481.9918,707.0
2024-06-25 12:10:00,487.56,487.56,486.58,487.02,929.0,481.8336,481.8336,480.8652,481.3,929.0
2024-06-25 12:20:00,486.65,487.58,486.61,487.57,5940.0,480.9343,481.8534,480.8948,481.8435,5940.0
2024-06-25 12:30:00,486.57,487.54,486.01,486.01,2948.0,480.8553,481.8139,480.3019,480.3019,2948.0
2024-06-25 12:40:00,486.05,486.31,485.5,486.31,1613.0,480.3414,480.5983,479.7978,480.5983,1613.0
2024-06-25 12:50:00,486.2,486.54,486.18,486.18,1181.0,480.4896,480.8256,480.4699,480.4699,1181.0
2024-06-25 13:00:00,486.21,486.61,485.87,486.6,820.0,480.4995,480.8948,480.1635,480.8849,820.0
2024-06-25 13:10:00,485.84,486.06,485.68,485.69,900.0,480.1339,480.3513,479.9757,479.9856,900.0
2024-06-25 13:20:00,485.71,487.1,485.71,486.96,3109.0,480.0054,481.3791,480.0054,481.2407,3109.0
2024-06-25 13:30:00,487.04,487.13,486.67,487.13,600.0,481.3198,481.4087,480.9541,481.4087,600.0
2024-06-25 13:40:00,487.13,487.47,486.66,486.66,834.0,481.4087,481.7447,480.9442,480.9442,834.0
2024-06-25 13:50:00,486.49,487.26,486.49,487.2,1300.0,480.7762,481.5372,480.7762,481.4779,1300.0
2024-06-25 14:00:00,486.8,487.06,486.57,486.88,2862.0,481.0826,481.3395,480.8553,481.1616,2862.0
2024-06-25 14:10:00,486.88,487.07,486.55,486.78,3313.0,481.1616,481.3494,480.8355,481.0628,3313.0
2024-06-25 14:20:00,487.06,488.01,487.05,487.92,2351.0,481.3395,482.2784,481.3296,482.1894,2351.0
2024-06-25 14:30:00,488.72,488.93,488.63,488.63,1500.0,482.98,483.1876,482.8911,482.8911,1500.0
2024-06-25 14:40:00,488.29,489.32,487.97,488.8,1005.0,482.5551,483.573,482.2388,483.0591,1005.0
2024-06-25 14:50:00,488.85,489.27,488.69,488.7,909.0,483.1085,483.5236,482.9504,482.9603,909.0
2024-06-25 15:00:00,488.99,489.01,488.72,489.01,912.0,483.2469,483.2666,482.98,483.2666,912.0
2024-06-25 15:10:00,489.31,489.69,488.85,489.21,4923.0,483.5631,483.9386,483.1085,483.4643,4923.0
2024-06-25 15:20:00,489.03,489.34,488.6,489.14,2389.0,483.2864,483.5927,482.8614,483.3951,2389.0
2024-06-25 15:30:00,488.87,488.91,487.74,487.79,3907.0,483.1283,483.1678,482.0115,482.0609,3907.0
2024-06-25 15:40:00,487.64,488.94,487.64,488.8,4614.0,481.9127,483.1974,481.9127,483.0591,4614.0
2024-06-25 15:50:00,488.91,489.75,487.96,488.72,31053.0,483.1678,483.9979,482.229,482.98,31053.0
2024-06-26 09:30:00,484.74,486.23,482.06,482.86,8905.0,479.0468,480.5193,476.3982,477.1889,8905.0
2024-06-26 09:40:00,483.02,485.49,483.02,485.02,1439.0,477.347,479.788,477.347,479.3235,1439.0
2024-06-26 09:50:00,485.55,485.55,483.46,483.47,4101.0,479.8473,479.8473,477.7818,477.7917,4101.0
2024-06-26 10:00:00,483.98,484.51,483.32,484.37,1420.0,478.2957,478.8195,477.6434,478.6811,1420.0
2024-06-26 10:10:00,484.79,485.06,484.16,484.63,1445.0,479.0962,479.363,478.4736,478.9381,1445.0
2024-06-26 10:20:00,484.8,485.68,484.05,484.5,1864.0,479.1061,479.9757,478.3649,478.8096,1864.0
2024-06-26 10:30:00,484.47,484.58,484.21,484.56,937.0,478.7799,478.8886,478.523,478.8689,937.0
2024-06-26 10:40:00,484.86,485.0,484.06,484.1,1400.0,479.1654,479.3037,478.3748,478.4143,1400.0
2024-06-26 10:50:00,483.71,485.34,483.71,485.3,8674.0,478.0289,479.6397,478.0289,479.6002,8674.0
2024-06-26 11:00:00,484.79,485.23,484.31,485.2,3049.0,479.0962,479.531,478.6218,479.5014,3049.0
2024-06-26 11:10:00,485.38,485.47,485.29,485.47,500.0,479.6793,479.7682,479.5903,479.7682,500.0
2024-06-26 11:20:00,485.75,486.38,485.19,485.95,2232.0,480.0449,480.6675,479.4915,480.2426,2232.0
2024-06-26 11:30:00,485.95,487.74,485.93,487.31,4828.0,480.2426,482.0115,480.2228,481.5866,4828.0
2024-06-26 11:40:00,486.88,487.63,486.88,487.63,1757.0,481.1616,481.9028,481.1616,481.9028,1757.0
2024-06-26 11:50:00,487.57,487.72,487.57,487.72,701.0,481.8435,481.9918,481.8435,481.9918,701.0
2024-06-26 12:00:00,488.35,488.36,486.85,487.56,2133.0,482.6144,482.6243,481.132,481.8336,2133.0
2024-06-26 12:10:00,487.05,487.57,487.03,487.2,1634.0,481.3296,481.8435,481.3099,481.4779,1634.0
2024-06-26 12:20:00,487.48,487.48,487.45,487.46,720.0,481.7546,481.7546,481.7249,481.7348,720.0
2024-06-26 12:30:00,487.03,487.03,485.95,486.13,1022.0,481.3099,481.3099,480.2426,480.4204,1022.0
2024-06-26 12:40:00,486.09,486.85,486.08,486.85,900.0,480.3809,481.132,480.371,481.132,900.0
2024-06-26 12:50:00,486.62,486.68,486.1,486.38,1000.0,480.9047,480.964,480.3908,480.6675,1000.0
2024-06-26 13:00:00,486.34,486.37,485.98,486.2,1202.0,480.628,480.6576,480.2722,480.4896,1202.0
2024-06-26 13:10:00,485.72,486.1,485.69,485.98,900.0,480.0153,480.3908,479.9856,480.2722,900.0
2024-06-26 13:20:00,485.78,485.78,485.2,485.59,1702.0,480.0746,480.0746,479.5014,479.8868,1702.0
2024-06-26 13:30:00,485.57,485.57,485.57,485.57,200.0,479.867,479.867,479.867,479.867,200.0
2024-06-26 13:40:00,485.58,485.58,484.83,484.91,1378.0,479.8769,479.8769,479.1357,479.2148,1378.0
2024-06-26 13:50:00,484.93,485.39,484.92,485.39,1323.0,479.2345,479.6891,479.2247,479.6891,1323.0
2024-06-26 14:00:00,485.43,485.6,485.11,485.35,757.0,479.7287,479.8967,479.4124,479.6496,757.0
2024-06-26 14:10:00,485.35,485.67,485.24,485.46,1122.0,479.6496,479.9658,479.5409,479.7583,1122.0
2024-06-26 14:20:00,485.48,486.01,485.47,485.83,1192.0,479.7781,480.3019,479.7682,480.124,1192.0
2024-06-26 14:30:00,485.6,486.26,485.6,485.93,1408.0,479.8967,480.5489,479.8967,480.2228,1408.0
2024-06-26 14:40:00,485.85,486.33,485.84,485.99,2045.0,480.1437,480.6181,480.1339,480.2821,2045.0
2024-06-26 14:50:00,485.99,485.99,485.41,485.41,1405.0,480.2821,480.2821,479.7089,479.7089,1405.0
2024-06-26 15:00:00,485.78,485.78,485.05,485.31,1650.0,480.0746,480.0746,479.3531,479.6101,1650.0
2024-06-26 15:10:00,485.35,485.45,485.12,485.45,700.0,479.6496,479.7484,479.4223,479.7484,700.0
2024-06-26 15:20:00,485.42,485.6,485.26,485.6,1013.0,479.7188,479.8967,479.5607,479.8967,1013.0
2024-06-26 15:30:00,485.6,485.6,484.97,484.97,3380.0,479.8967,479.8967,479.2741,479.2741,3380.0
2024-06-26 15:40:00,485.2,486.2,485.19,485.9,2625.0,479.5014,480.4896,479.4915,480.1931,2625.0
2024-06-26 15:50:00,486.37,487.4,486.37,486.84,12514.0,480.6576,481.6755,480.6576,481.1221,12514.0
2024-06-27 09:30:00,486.83,489.0,486.49,489.0,8686.0,481.1122,483.2567,480.7762,483.2567,8686.0
2024-06-27 09:40:00,489.43,490.38,488.17,489.76,18315.0,483.6817,484.6205,482.4365,484.0078,18315.0
2024-06-27 09:50:00,488.94,488.94,486.83,488.31,11179.0,483.1974,483.1974,481.1122,482.5748,11179.0
2024-06-27 10:00:00,486.88,488.16,485.64,487.96,10324.0,481.1616,482.4266,479.9362,482.229,10324.0
2024-06-27 10:10:00,487.99,489.79,487.98,489.79,3396.0,482.2586,484.0375,482.2487,484.0375,3396.0
2024-06-27 10:20:00,490.15,491.0,489.66,490.86,3404.0,484.3932,485.2332,483.909,485.0949,3404.0
2024-06-27 10:30:00,491.49,491.79,490.21,491.33,11365.0,485.7175,486.014,484.4525,485.5594,11365.0
2024-06-27 10:40:00,491.6,491.96,490.33,490.71,6352.0,485.8262,486.182,484.5711,484.9467,6352.0
2024-06-27 10:50:00,489.97,490.05,489.69,490.05,1501.0,484.2153,484.2944,483.9386,484.2944,1501.0
2024-06-27 11:00:00,489.86,489.87,488.9,488.9,1138.0,484.1066,484.1165,483.1579,483.1579,1138.0
2024-06-27 11:10:00,489.18,489.7,488.92,489.18,2758.0,483.4346,483.9485,483.1777,483.4346,2758.0
2024-06-27 11:20:00,489.22,490.55,489.22,490.02,2108.0,483.4742,484.7885,483.4742,484.2648,2108.0
2024-06-27 11:30:00,490.02,490.37,490.01,490.35,1301.0,484.2648,484.6106,484.2549,484.5909,1301.0
2024-06-27 11:40:00,490.49,490.64,490.14,490.43,3214.0,484.7292,484.8775,484.3833,484.6699,3214.0
2024-06-27 11:50:00,490.69,490.69,488.67,488.8,6384.0,484.9269,484.9269,482.9306,483.0591,6384.0
2024-06-27 12:00:00,488.79,488.79,488.09,488.63,1995.0,483.0492,483.0492,482.3574,482.8911,1995.0
2024-06-27 12:10:00,488.44,489.32,488.35,488.97,2096.0,482.7033,483.573,482.6144,483.2271,2096.0
2024-06-27 12:20:00,488.96,489.43,488.91,489.31,2925.0,483.2172,483.6817,483.1678,483.5631,2925.0
2024-06-27 12:30:00,489.31,489.31,488.9,489.0,3026.0,483.5631,483.5631,483.1579,483.2567,3026.0
2024-06-27 12:40:00,489.17,489.62,489.04,489.37,2086.0,483.4247,483.8695,483.2963,483.6224,2086.0
2024-06-27 12:50:00,489.49,489.6,489.09,489.35,3926.0,483.741,483.8497,483.3457,483.6026,3926.0
2024-06-27 13:00:00,489.25,490.88,488.8,488.8,6604.0,483.5038,485.1147,483.0591,483.0591,6604.0
2024-06-27 13:10:00,488.87,488.87,488.87,488.87,100.0,483.1283,483.1283,483.1283,483.1283,100.0
2024-06-27 13:20:00,488.69,488.69,488.41,488.67,500.0,482.9504,482.9504,482.6737,482.9306,500.0
2024-06-27 13:30:00,488.93,488.94,487.62,487.92,3883.0,483.1876,483.1974,481.8929,482.1894,3883.0
2024-06-27 13:40:00,488.19,488.29,487.92,487.92,800.0,482.4563,482.5551,482.1894,482.1894,800.0
2024-06-27 13:50:00,488.5,488.56,488.05,488.05,700.0,482.7626,482.8219,482.3179,482.3179,700.0
2024-06-27 14:00:00,488.0,488.0,486.45,487.03,2809.0,482.2685,482.2685,480.7367,481.3099,2809.0
2024-06-27 14:10:00,486.65,486.85,486.65,486.85,300.0,480.9343,481.132,480.9343,481.132,300.0
2024-06-27 14:20:00,486.53,486.91,486.52,486.63,549.0,480.8157,481.1913,480.8059,480.9146,549.0
2024-06-27 14:30:00,486.49,487.85,486.38,487.3,2091.0,480.7762,482.1202,480.6675,481.5767,2091.0
2024-06-27 14:40:00,487.05,487.17,486.77,486.99,1016.0,481.3296,481.4482,481.0529,481.2703,1016.0
2024-06-27 14:50:00,487.64,488.71,487.48,488.55,3215.0,481.9127,482.9701,481.7546,482.812,3215.0
2024-06-27 15:00:00,488.5,488.5,487.44,487.64,1438.0,482.7626,482.7626,481.7151,481.9127,1438.0
2024-06-27 15:10:00,487.53,487.78,487.11,487.3,9822.0,481.804,482.0511,481.3889,481.5767,9822.0
2024-06-27 15:20:00,487.28,487.81,486.9,487.47,2682.0,481.5569,482.0807,481.1814,481.7447,2682.0
2024-06-27 15:30:00,487.48,488.13,487.15,487.8,4109.0,481.7546,482.397,481.4285,482.0708,4109.0
2024-06-27 15:40:00,487.85,488.48,487.63,487.88,3668.0,482.1202,482.7428,481.9028,482.1499,3668.0
2024-06-27 15:50:00,488.25,488.26,486.75,486.82,25881.0,482.5155,482.5254,481.0332,481.1023,25881.0
2024-06-28 09:30:00,487.7,490.77,487.18,490.77,4140.0,481.972,485.0059,481.4581,485.0059,4140.0
2024-06-28 09:40:00,491.13,491.13,488.72,489.79,4510.0,485.3617,485.3617,482.98,484.0375,4510.0
2024-06-28 09:50:00,489.79,489.95,488.97,489.58,3314.0,484.0375,484.1956,483.2271,483.8299,3314.0
2024-06-28 10:00:00,489.58,490.42,488.51,489.74,17785.0,483.8299,484.6601,482.7725,483.988,17785.0
2024-06-28 10:10:00,489.74,490.98,489.07,489.62,6571.0,483.988,485.2135,483.3259,483.8695,6571.0
2024-06-28 10:20:00,489.03,489.96,487.54,488.27,9897.0,483.2864,484.2055,481.8139,482.5353,9897.0
2024-06-28 10:30:00,488.27,488.64,488.15,488.61,1200.0,482.5353,482.901,482.4167,482.8713,1200.0
2024-06-28 10:40:00,488.3,488.3,487.0,487.07,3795.0,482.565,482.565,481.2802,481.3494,3795.0
2024-06-28 10:50:00,487.3,487.3,485.85,485.85,2498.0,481.5767,481.5767,480.1437,480.1437,2498.0
2024-06-28 11:00:00,485.75,485.75,484.43,484.79,2131.0,480.0449,480.0449,478.7404,479.0962,2131.0
2024-06-28 11:10:00,484.91,486.66,484.83,486.35,7809.0,479.2148,480.9442,479.1357,480.6379,7809.0
2024-06-28 11:20:00,486.53,487.44,486.04,486.31,2372.0,480.8157,481.7151,480.3315,480.5983,2372.0
2024-06-28 11:30:00,486.86,487.86,486.66,486.93,4702.0,481.1419,482.1301,480.9442,481.211,4702.0
2024-06-28 11:40:00,487.5,487.78,486.3,486.86,8656.0,481.7744,482.0511,480.5884,481.1419,8656.0
2024-06-28 11:50:00,486.58,487.4,486.45,487.04,1408.0,480.8652,481.6755,480.7367,481.3198,1408.0
2024-06-28 12:00:00,486.4,486.74,485.58,485.95,4122.0,480.6873,481.0233,479.8769,480.2426,4122.0
2024-06-28 12:10:00,485.47,485.72,484.44,484.44,3639.0,479.7682,480.0153,478.7503,478.7503,3639.0
2024-06-28 12:20:00,484.43,485.83,484.43,485.83,1406.0,478.7404,480.124,478.7404,480.124,1406.0
2024-06-28 12:30:00,485.38,485.38,484.39,484.39,2791.0,479.6793,479.6793,478.7009,478.7009,2791.0
2024-06-28 12:40:00,484.56,484.58,483.44,483.56,2397.0,478.8689,478.8886,477.762,477.8806,2397.0
2024-06-28 12:50:00,483.52,483.89,483.52,483.56,1099.0,477.8411,478.2068,477.8411,477.8806,1099.0
2024-06-28 13:00:00,483.24,485.14,483.24,484.13,7307.0,477.5644,479.4421,477.5644,478.4439,7307.0
2024-06-28 13:10:00,484.48,485.58,484.48,485.58,1243.0,478.7898,479.8769,478.7898,479.8769,1243.0
2024-06-28 13:20:00,485.74,485.74,485.26,485.27,516.0,480.035,480.035,479.5607,479.5705,516.0
2024-06-28 13:30:00,485.11,485.4,484.77,484.77,2184.0,479.4124,479.699,479.0764,479.0764,2184.0
2024-06-28 13:40:00,484.92,485.47,484.25,484.3,2407.0,479.2247,479.7682,478.5625,478.6119,2407.0
2024-06-28 13:50:00,484.48,484.79,484.46,484.47,900.0,478.7898,479.0962,478.7701,478.7799,900.0
2024-06-28 14:00:00,484.38,484.67,484.13,484.33,1210.0,478.691,478.9776,478.4439,478.6416,1210.0
2024-06-28 14:10:00,484.53,484.93,484.45,484.45,1007.0,478.8392,479.2345,478.7602,478.7602,1007.0
2024-06-28 14:20:00,484.19,484.19,483.62,483.7,1702.0,478.5032,478.5032,477.9399,478.019,1702.0
2024-06-28 14:30:00,483.27,483.39,482.52,482.52,1831.0,477.594,477.7126,476.8528,476.8528,1831.0
2024-06-28 14:40:00,482.32,482.32,481.44,481.71,1351.0,476.6552,476.6552,475.7855,476.0524,1351.0
2024-06-28 14:50:00,481.48,481.48,481.05,481.13,1144.0,475.8251,475.8251,475.4001,475.4792,1144.0
2024-06-28 15:00:00,480.89,481.24,480.48,480.62,1098.0,475.242,475.5879,474.8368,474.9752,1098.0
2024-06-28 15:10:00,480.54,480.55,480.04,480.16,1166.0,474.8961,474.906,474.402,474.5206,1166.0
2024-06-28 15:20:00,480.0,480.56,479.79,480.17,2400.0,474.3624,474.9159,474.1549,474.5304,2400.0
2024-06-28 15:30:00,480.19,481.03,479.37,480.76,8282.0,474.5502,475.3803,473.7398,475.1135,8282.0
2024-06-28 15:40:00,481.06,481.28,479.93,479.94,3962.0,475.41,475.6274,474.2933,474.3031,3962.0
2024-06-28 15:50:00,480.27,481.99,480.06,481.85,50191.0,474.6293,476.3291,474.4217,476.1907,50191.0
2024-07-01 09:30:00,481.78,482.79,478.33,481.27,20672.0,476.1215,477.1197,472.7121,475.6175,20672.0
2024-07-01 09:40:00,482.0,482.37,481.17,481.8,9275.0,476.339,476.7046,475.5187,476.1413,9275.0
2024-07-01 09:50:00,482.12,484.27,482.0,483.86,5665.0,476.4575,478.5823,476.339,478.1771,5665.0
2024-07-01 10:00:00,484.66,484.66,482.77,483.9,8476.0,478.9677,478.9677,477.0999,478.2166,8476.0
2024-07-01 10:10:00,483.33,484.2,481.36,482.22,5049.0,477.6533,478.5131,475.7065,476.5564,5049.0
2024-07-01 10:20:00,482.15,482.99,481.64,482.99,5136.0,476.4872,477.3173,475.9832,477.3173,5136.0
2024-07-01 10:30:00,483.37,483.37,481.77,482.16,6155.0,477.6929,477.6929,476.1117,476.4971,6155.0
2024-07-01 10:40:00,481.95,482.36,479.23,479.62,10676.0,476.2895,476.6947,473.6015,473.9869,10676.0
2024-07-01 10:50:00,479.93,480.91,479.59,480.73,6431.0,474.2933,475.2618,473.9573,475.0839,6431.0
2024-07-01 11:00:00,480.67,481.76,480.27,481.44,5871.0,475.0246,476.1018,474.6293,475.7855,5871.0
2024-07-01 11:10:00,480.91,481.46,480.56,481.46,2823.0,475.2618,475.8053,474.9159,475.8053,2823.0
2024-07-01 11:20:00,480.99,481.56,480.6,481.31,2587.0,475.3408,475.9041,474.9554,475.6571,2587.0
2024-07-01 11:30:00,481.57,482.17,481.51,481.68,2378.0,475.914,476.507,475.8547,476.0227,2378.0
2024-07-01 11:40:00,481.65,481.65,480.99,481.02,3502.0,475.9931,475.9931,475.3408,475.3705,3502.0
2024-07-01 11:50:00,481.15,481.72,481.02,481.72,5132.0,475.4989,476.0622,475.3705,476.0622,5132.0
2024-07-01 12:00:00,481.03,481.25,479.96,481.18,4014.0,475.3803,475.5978,474.3229,475.5286,4014.0
2024-07-01 12:10:00,480.78,481.43,480.62,481.43,1580.0,475.1333,475.7756,474.9752,475.7756,1580.0
2024-07-01 12:20:00,481.54,481.56,480.77,481.28,1500.0,475.8844,475.9041,475.1234,475.6274,1500.0
2024-07-01 12:30:00,480.88,481.14,480.79,480.79,3571.0,475.2321,475.4891,475.1432,475.1432,3571.0
2024-07-01 12:40:00,480.96,481.89,480.96,481.56,3803.0,475.3112,476.2302,475.3112,475.9041,3803.0
2024-07-01 12:50:00,481.75,481.75,480.72,480.81,3017.0,476.0919,476.0919,475.074,475.1629,3017.0
2024-07-01 13:00:00,481.22,481.48,481.0,481.25,900.0,475.5681,475.8251,475.3507,475.5978,900.0
2024-07-01 13:10:00,481.26,481.74,480.97,481.11,1600.0,475.6076,476.082,475.321,475.4594,1600.0
2024-07-01 13:20:00,481.42,481.43,480.96,481.03,2601.0,475.7658,475.7756,475.3112,475.3803,2601.0
2024-07-01 13:30:00,480.89,481.1,480.8,480.8,991.0,475.242,475.4495,475.153,475.153,991.0
2024-07-01 13:40:00,480.91,481.02,480.73,480.8,3780.0,475.2618,475.3705,475.0839,475.153,3780.0
2024-07-01 13:50:00,480.89,481.03,480.1,480.42,2817.0,475.242,475.3803,474.4613,474.7775,2817.0
2024-07-01 14:00:00,480.08,480.77,480.0,480.35,4075.0,474.4415,475.1234,474.3624,474.7083,4075.0
2024-07-01 14:10:00,480.01,480.58,480.0,480.58,2212.0,474.3723,474.9356,474.3624,474.9356,2212.0
2024-07-01 14:20:00,480.74,480.97,480.0,480.16,4278.0,475.0938,475.321,474.3624,474.5206,4278.0
2024-07-01 14:30:00,480.01,480.62,479.91,480.28,6365.0,474.3723,474.9752,474.2735,474.6392,6365.0
2024-07-01 14:40:00,480.16,480.42,479.73,480.22,6763.0,474.5206,474.7775,474.0956,474.5799,6763.0
2024-07-01 14:50:00,480.0,480.6,480.0,480.06,2979.0,474.3624,474.9554,474.3624,474.4217,2979.0
2024-07-01 15:00:00,480.02,480.31,478.5,478.52,4913.0,474.3822,474.6688,472.8801,472.8998,4913.0
2024-07-01 15:10:00,478.45,479.39,478.45,478.74,8873.0,472.8306,473.7596,472.8306,473.1172,8873.0
2024-07-01 15:20:00,478.97,479.04,478.52,478.81,8037.0,473.3445,473.4137,472.8998,473.1864,8037.0
2024-07-01 15:30:00,478.73,480.05,478.67,480.0,14005.0,473.1074,474.4119,473.0481,474.3624,14005.0
2024-07-01 15:40:00,480.0,480.0,478.97,479.35,10760.0,474.3624,474.3624,473.3445,473.7201,10760.0
2024-07-01 15:50:00,479.53,480.17,479.14,479.36,20256.0,473.898,474.5304,473.5125,473.73,20256.0
2024-07-02 09:30:00,479.59,484.43,478.83,483.62,9114.0,473.9573,478.7404,473.2062,477.9399,9114.0
2024-07-02 09:40:00,482.87,483.2,480.98,480.98,2137.0,477.1987,477.5249,475.3309,475.3309,2137.0
2024-07-02 09:50:00,480.5,481.46,480.28,480.9,4028.0,474.8566,475.8053,474.6392,475.2519,4028.0
2024-07-02 10:00:00,481.72,482.49,481.72,482.16,700.0,476.0622,476.8232,476.0622,476.4971,700.0
2024-07-02 10:10:00,481.67,483.26,481.33,482.73,510.0,476.0128,477.5842,475.6768,477.0604,510.0
2024-07-02 10:20:00,483.53,484.35,483.13,484.3,3631.0,477.851,478.6614,477.4557,478.6119,3631.0
2024-07-02 10:30:00,484.3,484.3,483.45,483.45,1945.0,478.6119,478.6119,477.7719,477.7719,1945.0
2024-07-02 10:40:00,483.15,483.98,482.11,483.98,2317.0,477.4754,478.2957,476.4477,478.2957,2317.0
2024-07-02 10:50:00,483.71,484.34,483.22,484.09,4063.0,478.0289,478.6515,477.5446,478.4044,4063.0
2024-07-02 11:00:00,484.29,484.3,482.37,482.61,4887.0,478.6021,478.6119,476.7046,476.9418,4887.0
2024-07-02 11:10:00,482.72,482.81,482.18,482.54,2353.0,477.0505,477.1394,476.5168,476.8726,2353.0
2024-07-02 11:20:00,482.61,482.76,482.33,482.57,2050.0,476.9418,477.09,476.6651,476.9023,2050.0
2024-07-02 11:30:00,482.58,483.35,482.44,483.15,8268.0,476.9121,477.6731,476.7738,477.4754,8268.0
2024-07-02 11:40:00,483.61,484.18,483.4,483.72,1714.0,477.93,478.4933,477.7225,478.0388,1714.0
2024-07-02 11:50:00,483.68,484.41,483.68,484.15,2012.0,477.9992,478.7206,477.9992,478.4637,2012.0
2024-07-02 12:00:00,484.06,484.47,484.05,484.35,925.0,478.3748,478.7799,478.3649,478.6614,925.0
2024-07-02 12:10:00,484.53,484.66,484.46,484.56,500.0,478.8392,478.9677,478.7701,478.8689,500.0
2024-07-02 12:20:00,484.55,484.79,484.44,484.44,2528.0,478.859,479.0962,478.7503,478.7503,2528.0
2024-07-02 12:30:00,484.5,484.84,484.5,484.61,620.0,478.8096,479.1456,478.8096,478.9183,620.0
2024-07-02 12:40:00,484.4,484.61,484.23,484.43,1006.0,478.7108,478.9183,478.5428,478.7404,1006.0
2024-07-02 12:50:00,484.01,484.29,483.75,483.75,2049.0,478.3253,478.6021,478.0684,478.0684,2049.0
2024-07-02 13:00:00,483.72,483.81,483.28,483.73,732.0,478.0388,478.1277,477.6039,478.0486,732.0
2024-07-02 13:10:00,483.82,483.83,483.1,483.21,802.0,478.1376,478.1475,477.426,477.5347,802.0
2024-07-02 13:20:00,483.47,483.59,483.47,483.59,200.0,477.7917,477.9103,477.7917,477.9103,200.0
2024-07-02 13:30:00,483.4,483.76,483.32,483.67,802.0,477.7225,478.0783,477.6434,477.9893,802.0
2024-07-02 13:40:00,483.98,483.98,483.56,483.71,1196.0,478.2957,478.2957,477.8806,478.0289,1196.0
2024-07-02 13:50:00,483.94,484.23,483.93,484.12,1552.0,478.2562,478.5428,478.2463,478.4341,1552.0
2024-07-02 14:00:00,483.72,483.87,483.55,483.56,600.0,478.0388,478.187,477.8707,477.8806,600.0
2024-07-02 14:10:00,484.09,485.0,484.09,485.0,1588.0,478.4044,479.3037,478.4044,479.3037,1588.0
2024-07-02 14:20:00,485.39,485.76,485.22,485.23,1820.0,479.6891,480.0548,479.5211,479.531,1820.0
2024-07-02 14:30:00,485.91,487.21,485.4,487.2,3360.0,480.203,481.4878,479.699,481.4779,3360.0
2024-07-02 14:40:00,487.17,487.85,487.16,487.85,3154.0,481.4482,482.1202,481.4383,482.1202,3154.0
2024-07-02 14:50:00,487.76,488.35,487.57,487.98,3948.0,482.0313,482.6144,481.8435,482.2487,3948.0
2024-07-02 15:00:00,487.85,488.37,487.41,488.16,2076.0,482.1202,482.6341,481.6854,482.4266,2076.0
2024-07-02 15:10:00,488.17,489.12,488.17,488.69,3530.0,482.4365,483.3753,482.4365,482.9504,3530.0
2024-07-02 15:20:00,488.41,489.03,488.38,488.59,2614.0,482.6737,483.2864,482.644,482.8516,2614.0
2024-07-02 15:30:00,488.44,488.81,488.44,488.67,2761.0,482.7033,483.069,482.7033,482.9306,2761.0
2024-07-02 15:40:00,488.57,489.28,488.16,488.5,4603.0,482.8318,483.5334,482.4266,482.7626,4603.0
2024-07-02 15:50:00,487.96,491.43,487.96,491.42,25956.0,482.229,485.6582,482.229,485.6483,25956.0
2024-07-03 09:30:00,494.16,496.02,493.34,496.02,8133.0,488.3561,490.1943,487.5458,490.1943,8133.0
2024-07-03 09:40:00,496.45,499.48,496.23,499.15,5227.0,490.6192,493.6137,490.4018,493.2875,5227.0
2024-07-03 09:50:00,499.09,499.68,497.76,498.57,4282.0,493.2282,493.8113,491.9139,492.7143,4282.0
2024-07-03 10:00:00,499.44,499.57,496.88,497.34,4848.0,493.5741,493.7026,491.0442,491.4988,4848.0
2024-07-03 10:10:00,497.07,497.07,494.23,494.57,6436.0,491.232,491.232,488.4253,488.7613,6436.0
2024-07-03 10:20:00,494.61,495.66,493.97,493.97,4639.0,488.8008,489.8385,488.1684,488.1684,4639.0
2024-07-03 10:30:00,494.26,495.19,493.96,494.18,5598.0,488.455,489.374,488.1585,488.3759,5598.0
2024-07-03 10:40:00,494.44,494.88,493.84,494.18,3982.0,488.6328,489.0677,488.0399,488.3759,3982.0
2024-07-03 10:50:00,494.36,495.44,494.32,494.39,2825.0,488.5538,489.6211,488.5143,488.5834,2825.0
2024-07-03 11:00:00,494.21,494.52,493.8,494.3,5927.0,488.4055,488.7119,488.0004,488.4945,5927.0
2024-07-03 11:10:00,494.45,494.54,493.99,494.47,3400.0,488.6427,488.7317,488.1881,488.6625,3400.0
2024-07-03 11:20:00,494.31,494.82,493.78,493.79,5061.0,488.5044,489.0084,487.9806,487.9905,5061.0
2024-07-03 11:30:00,493.47,493.82,492.63,493.03,16853.0,487.6742,488.0201,486.8441,487.2394,16853.0
2024-07-03 11:40:00,493.15,494.76,493.0,494.72,7741.0,487.358,488.9491,487.2098,488.9096,7741.0
2024-07-03 11:50:00,494.72,495.05,494.19,494.66,5495.0,488.9096,489.2357,488.3858,488.8503,5495.0
2024-07-03 12:00:00,494.61,495.47,494.3,494.86,8211.0,488.8008,489.6507,488.4945,489.0479,8211.0
2024-07-03 12:10:00,494.56,496.0,494.44,495.11,5112.0,488.7514,490.1745,488.6328,489.295,5112.0
2024-07-03 12:20:00,495.31,495.44,494.36,494.46,6867.0,489.4926,489.6211,488.5538,488.6526,6867.0
2024-07-03 12:30:00,494.45,494.72,494.0,494.59,8266.0,488.6427,488.9096,488.198,488.7811,8266.0
2024-07-03 12:40:00,494.6,494.86,494.1,494.59,7804.0,488.791,489.0479,488.2968,488.7811,7804.0
2024-07-03 12:50:00,494.3,494.54,491.04,491.19,27493.0,488.4945,488.7317,485.2728,485.421,27493.0
2024-07-05 09:30:00,491.19,493.83,490.8,491.19,10506.0,485.421,488.03,485.0356,485.421,10506.0
2024-07-05 09:40:00,491.33,491.36,489.85,490.37,2789.0,485.5594,485.589,484.0968,484.6106,2789.0
2024-07-05 09:50:00,490.05,490.05,488.71,489.12,2335.0,484.2944,484.2944,482.9701,483.3753,2335.0
2024-07-05 10:00:00,489.02,490.16,488.44,489.51,8855.0,483.2765,484.4031,482.7033,483.7607,8855.0
2024-07-05 10:10:00,489.68,492.58,489.68,491.8,4274.0,483.9288,486.7947,483.9288,486.0239,4274.0
2024-07-05 10:20:00,491.41,491.41,490.31,490.31,703.0,485.6384,485.6384,484.5514,484.5514,703.0
2024-07-05 10:30:00,490.63,491.94,490.02,490.93,1784.0,484.8676,486.1622,484.2648,485.1641,1784.0
2024-07-05 10:40:00,490.25,491.36,490.23,491.36,1495.0,484.4921,485.589,484.4723,485.589,1495.0
2024-07-05 10:50:00,491.31,491.8,491.11,491.48,1060.0,485.5396,486.0239,485.342,485.7076,1060.0
2024-07-05 11:00:00,491.4,491.51,490.79,491.28,1590.0,485.6285,485.7373,485.0257,485.51,1590.0
2024-07-05 11:10:00,491.23,491.42,490.99,491.37,1169.0,485.4605,485.6483,485.2234,485.5989,1169.0
2024-07-05 11:20:00,491.25,492.15,490.99,492.15,2162.0,485.4803,486.3697,485.2234,486.3697,2162.0
2024-07-05 11:30:00,492.19,492.19,490.24,490.24,2246.0,486.4093,486.4093,484.4822,484.4822,2246.0
2024-07-05 11:40:00,490.64,491.66,490.26,491.37,8646.0,484.8775,485.8855,484.5019,485.5989,8646.0
2024-07-05 11:50:00,491.59,491.59,490.64,491.31,4095.0,485.8163,485.8163,484.8775,485.5396,4095.0
2024-07-05 12:00:00,491.09,491.36,490.6,491.02,2070.0,485.3222,485.589,484.8379,485.253,2070.0
2024-07-05 12:10:00,491.3,491.35,490.4,491.04,2600.0,485.5297,485.5791,484.6403,485.2728,2600.0
2024-07-05 12:20:00,490.78,490.99,490.26,490.7,2453.0,485.0158,485.2234,484.5019,484.9368,2453.0
2024-07-05 12:30:00,490.34,490.6,489.89,490.6,1361.0,484.581,484.8379,484.1363,484.8379,1361.0
2024-07-05 12:40:00,490.6,491.0,490.48,490.56,7113.0,484.8379,485.2332,484.7194,484.7984,7113.0
2024-07-05 12:50:00,490.19,490.93,490.19,490.67,3494.0,484.4328,485.1641,484.4328,484.9071,3494.0
2024-07-05 13:00:00,490.48,491.61,490.35,491.61,2627.0,484.7194,485.8361,484.5909,485.8361,2627.0
2024-07-05 13:10:00,491.27,491.34,490.5,490.5,6778.0,485.5001,485.5693,484.7391,484.7391,6778.0
2024-07-05 13:20:00,490.58,491.23,490.37,490.37,2312.0,484.8182,485.4605,484.6106,484.6106,2312.0
2024-07-05 13:30:00,490.5,492.0,490.48,492.0,2503.0,484.7391,486.2215,484.7194,486.2215,2503.0
2024-07-05 13:40:00,491.67,492.02,491.14,491.91,4195.0,485.8954,486.2413,485.3716,486.1326,4195.0
2024-07-05 13:50:00,491.75,491.75,490.8,490.8,2268.0,485.9744,485.9744,485.0356,485.0356,2268.0
2024-07-05 14:00:00,490.64,490.97,490.28,490.5,3393.0,484.8775,485.2036,484.5217,484.7391,3393.0
2024-07-05 14:10:00,490.5,490.97,490.29,490.88,2700.0,484.7391,485.2036,484.5316,485.1147,2700.0
2024-07-05 14:20:00,490.77,491.18,490.29,490.3,23193.0,485.0059,485.4111,484.5316,484.5415,23193.0
2024-07-05 14:30:00,490.48,491.71,490.48,491.59,5233.0,484.7194,485.9349,484.7194,485.8163,5233.0
2024-07-05 14:40:00,491.78,492.42,491.5,492.42,3112.0,486.0041,486.6366,485.7274,486.6366,3112.0
2024-07-05 14:50:00,492.81,493.57,492.81,493.32,1145.0,487.022,487.7731,487.022,487.526,1145.0
2024-07-05 15:00:00,493.6,494.0,493.48,494.0,500.0,487.8027,488.198,487.6841,488.198,500.0
2024-07-05 15:10:00,493.92,494.09,493.83,493.83,600.0,488.119,488.287,488.03,488.03,600.0
2024-07-05 15:20:00,493.56,494.43,493.56,494.34,1729.0,487.7632,488.623,487.7632,488.534,1729.0
2024-07-05 15:30:00,494.39,494.53,494.11,494.3,2008.0,488.5834,488.7218,488.3067,488.4945,2008.0
2024-07-05 15:40:00,494.01,494.71,494.01,494.71,1550.0,488.2079,488.8997,488.2079,488.8997,1550.0
2024-07-05 15:50:00,494.81,495.26,494.55,495.24,18707.0,488.9985,489.4432,488.7416,489.4234,18707.0
2024-07-08 09:30:00,495.13,496.26,492.47,493.87,7567.0,489.3147,490.4315,486.686,488.0695,7567.0
2024-07-08 09:40:00,495.41,495.7,494.25,494.25,400.0,489.5915,489.878,488.4451,488.4451,400.0
2024-07-08 09:50:00,495.0,497.05,495.0,496.46,2076.0,489.1863,491.2122,489.1863,490.6291,2076.0
2024-07-08 10:00:00,496.1,496.41,494.58,494.97,3497.0,490.2733,490.5797,488.7712,489.1566,3497.0
2024-07-08 10:10:00,495.98,496.5,495.0,495.35,1743.0,490.1548,490.6687,489.1863,489.5322,1743.0
2024-07-08 10:20:00,495.24,496.83,494.81,496.64,7000.0,489.4234,490.9948,488.9985,490.807,7000.0
2024-07-08 10:30:00,496.76,498.23,496.76,497.94,3090.0,490.9256,492.3783,490.9256,492.0917,3090.0
2024-07-08 10:40:00,497.93,497.93,497.36,497.36,1416.0,492.0819,492.0819,491.5185,491.5185,1416.0
2024-07-08 10:50:00,497.36,497.36,496.07,496.07,2132.0,491.5185,491.5185,490.2437,490.2437,2132.0
2024-07-08 11:00:00,496.22,496.37,496.15,496.37,400.0,490.3919,490.5402,490.3228,490.5402,400.0
2024-07-08 11:10:00,496.47,496.47,495.74,495.74,1550.0,490.639,490.639,489.9176,489.9176,1550.0
2024-07-08 11:20:00,495.94,495.94,495.24,495.59,1100.0,490.1152,490.1152,489.4234,489.7693,1100.0
2024-07-08 11:30:00,495.24,495.6,494.8,495.6,7880.0,489.4234,489.7792,488.9886,489.7792,7880.0
2024-07-08 11:40:00,495.35,495.42,494.91,495.25,2042.0,489.5322,489.6013,489.0973,489.4333,2042.0
2024-07-08 11:50:00,495.35,495.47,494.89,495.19,3114.0,489.5322,489.6507,489.0776,489.374,3114.0
2024-07-08 12:00:00,495.0,495.43,494.41,494.94,4371.0,489.1863,489.6112,488.6032,489.127,4371.0
2024-07-08 12:10:00,494.9,495.39,494.65,495.28,4776.0,489.0874,489.5717,488.8404,489.463,4776.0
2024-07-08 12:20:00,495.47,495.47,495.39,495.4,345.0,489.6507,489.6507,489.5717,489.5816,345.0
2024-07-08 12:30:00,495.56,495.87,495.55,495.68,1326.0,489.7397,490.046,489.7298,489.8583,1326.0
2024-07-08 12:40:00,495.71,495.71,495.36,495.36,707.0,489.8879,489.8879,489.542,489.542,707.0
2024-07-08 12:50:00,495.48,495.5,494.39,494.65,6034.0,489.6606,489.6804,488.5834,488.8404,6034.0
2024-07-08 13:00:00,494.65,494.84,494.43,494.84,2150.0,488.8404,489.0281,488.623,489.0281,2150.0
2024-07-08 13:10:00,494.81,494.82,494.62,494.82,1808.0,488.9985,489.0084,488.8107,489.0084,1808.0
2024-07-08 13:20:00,494.5,494.75,494.48,494.48,5194.0,488.6921,488.9392,488.6724,488.6724,5194.0
2024-07-08 13:30:00,494.71,494.92,494.62,494.76,1825.0,488.8997,489.1072,488.8107,488.9491,1825.0
2024-07-08 13:40:00,494.78,494.78,493.26,493.26,14311.0,488.9689,488.9689,487.4667,487.4667,14311.0
2024-07-08 13:50:00,493.37,493.37,492.34,492.48,1388.0,487.5754,487.5754,486.5575,486.6959,1388.0
2024-07-08 14:00:00,492.53,492.53,491.18,491.67,3400.0,486.7453,486.7453,485.4111,485.8954,3400.0
2024-07-08 14:10:00,491.43,491.48,491.24,491.24,1165.0,485.6582,485.7076,485.4704,485.4704,1165.0
2024-07-08 14:20:00,491.58,492.31,491.22,491.84,3512.0,485.8064,486.5279,485.4507,486.0634,3512.0
2024-07-08 14:30:00,491.75,492.51,491.75,492.51,2643.0,485.9744,486.7255,485.9744,486.7255,2643.0
2024-07-08 14:40:00,492.18,492.82,492.14,492.82,2553.0,486.3994,487.0319,486.3599,487.0319,2553.0
2024-07-08 14:50:00,492.9,493.01,492.38,492.38,2200.0,487.1109,487.2196,486.597,486.597,2200.0
2024-07-08 15:00:00,492.3,492.3,492.3,492.3,600.0,486.518,486.518,486.518,486.518,600.0
2024-07-08 15:10:00,492.22,492.89,492.22,492.89,1953.0,486.4389,487.101,486.4389,487.101,1953.0
2024-07-08 15:20:00,492.69,494.37,492.66,493.37,10249.0,486.9034,488.5637,486.8738,487.5754,10249.0
2024-07-08 15:30:00,493.39,493.58,493.36,493.58,3157.0,487.5952,487.7829,487.5655,487.7829,3157.0
2024-07-08 15:40:00,493.57,493.63,492.56,492.56,4699.0,487.7731,487.8324,486.7749,486.7749,4699.0
2024-07-08 15:50:00,492.82,493.01,492.26,492.66,24220.0,487.0319,487.2196,486.4784,486.8738,24220.0
2024-07-09 09:30:00,491.91,494.57,491.13,494.56,12110.0,486.1326,488.7613,485.3617,488.7514,12110.0
2024-07-09 09:40:00,494.23,495.61,493.94,494.81,3370.0,488.4253,489.7891,488.1387,488.9985,3370.0
2024-07-09 09:50:00,494.37,495.1,493.52,493.55,2989.0,488.5637,489.2851,487.7237,487.7533,2989.0
2024-07-09 10:00:00,493.48,494.27,492.97,493.06,4284.0,487.6841,488.4648,487.1801,487.2691,4284.0
2024-07-09 10:10:00,493.0,493.34,492.27,492.6,6298.0,487.2098,487.5458,486.4883,486.8145,6298.0
2024-07-09 10:20:00,492.63,493.34,492.18,493.34,4434.0,486.8441,487.5458,486.3994,487.5458,4434.0
2024-07-09 10:30:00,493.55,494.24,493.18,493.29,1788.0,487.7533,488.4352,487.3876,487.4964,1788.0
2024-07-09 10:40:00,493.0,493.05,492.7,492.7,1200.0,487.2098,487.2592,486.9133,486.9133,1200.0
2024-07-09 10:50:00,493.0,493.35,492.25,492.52,7013.0,487.2098,487.5556,486.4686,486.7354,7013.0
2024-07-09 11:00:00,492.49,492.79,492.21,492.33,6269.0,486.7057,487.0022,486.429,486.5476,6269.0
2024-07-09 11:10:00,492.25,492.39,492.23,492.24,2400.0,486.4686,486.6069,486.4488,486.4587,2400.0
2024-07-09 11:20:00,492.39,492.52,491.04,491.93,6272.0,486.6069,486.7354,485.2728,486.1523,6272.0
2024-07-09 11:30:00,491.81,491.81,491.3,491.3,855.0,486.0337,486.0337,485.5297,485.5297,855.0
2024-07-09 11:40:00,491.3,491.91,491.28,491.91,2018.0,485.5297,486.1326,485.51,486.1326,2018.0
2024-07-09 11:50:00,491.5,491.73,491.5,491.62,370.0,485.7274,485.9547,485.7274,485.846,370.0
2024-07-09 12:00:00,491.72,492.27,491.72,492.16,2964.0,485.9448,486.4883,485.9448,486.3796,2964.0
2024-07-09 12:10:00,492.0,492.07,492.0,492.07,1504.0,486.2215,486.2907,486.2215,486.2907,1504.0
2024-07-09 12:20:00,491.89,492.01,491.89,492.01,611.0,486.1128,486.2314,486.1128,486.2314,611.0
2024-07-09 12:30:00,491.99,491.99,491.8,491.97,8165.0,486.2116,486.2116,486.0239,486.1919,8165.0
2024-07-09 12:40:00,491.98,492.02,491.84,491.99,7572.0,486.2017,486.2413,486.0634,486.2116,7572.0
2024-07-09 12:50:00,491.88,492.03,491.39,491.75,19879.0,486.1029,486.2511,485.6187,485.9744,19879.0
2024-07-09 13:00:00,491.79,491.79,491.15,491.51,3366.0,486.014,486.014,485.3815,485.7373,3366.0
2024-07-09 13:10:00,491.66,491.66,490.33,491.1,5863.0,485.8855,485.8855,484.5711,485.3321,5863.0
2024-07-09 13:20:00,490.54,490.88,490.28,490.7,3449.0,484.7786,485.1147,484.5217,484.9368,3449.0
2024-07-09 13:30:00,490.7,490.98,490.33,490.33,2670.0,484.9368,485.2135,484.5711,484.5711,2670.0
2024-07-09 13:40:00,490.23,490.63,489.35,489.35,1805.0,484.4723,484.8676,483.6026,483.6026,1805.0
2024-07-09 13:50:00,489.5,489.66,489.06,489.06,5807.0,483.7509,483.909,483.316,483.316,5807.0
2024-07-09 14:00:00,489.33,489.65,489.01,489.65,5058.0,483.5829,483.8991,483.2666,483.8991,5058.0
2024-07-09 14:10:00,489.41,489.67,489.4,489.4,3243.0,483.6619,483.9189,483.652,483.652,3243.0
2024-07-09 14:20:00,489.56,489.66,489.36,489.4,3881.0,483.8102,483.909,483.6125,483.652,3881.0
2024-07-09 14:30:00,489.36,489.58,488.98,489.25,3160.0,483.6125,483.8299,483.237,483.5038,3160.0
2024-07-09 14:40:00,489.38,489.51,489.09,489.26,2522.0,483.6323,483.7607,483.3457,483.5137,2522.0
2024-07-09 14:50:00,489.14,490.07,489.14,489.98,2252.0,483.3951,484.3142,483.3951,484.2252,2252.0
2024-07-09 15:00:00,489.83,490.1,489.54,489.6,2090.0,484.077,484.3438,483.7904,483.8497,2090.0
2024-07-09 15:10:00,489.6,490.32,489.54,490.31,2260.0,483.8497,484.5612,483.7904,484.5514,2260.0
2024-07-09 15:20:00,490.6,491.0,490.28,491.0,2022.0,484.8379,485.2332,484.5217,485.2332,2022.0
2024-07-09 15:30:00,491.12,491.12,490.15,490.29,7793.0,485.3518,485.3518,484.3932,484.5316,7793.0
2024-07-09 15:40:00,490.3,490.64,489.85,489.96,12627.0,484.5415,484.8775,484.0968,484.2055,12627.0
2024-07-09 15:50:00,489.74,489.82,488.72,488.77,33341.0,483.988,484.0671,482.98,483.0294,33341.0
2024-07-10 09:30:00,489.75,489.75,487.92,488.82,10711.0,483.9979,483.9979,482.1894,483.0789,10711.0
2024-07-10 09:40:00,488.82,489.66,488.8,488.97,2893.0,483.0789,483.909,483.0591,483.2271,2893.0
2024-07-10 09:50:00,488.91,489.38,488.63,489.29,3468.0,483.1678,483.6323,482.8911,483.5433,3468.0
2024-07-10 10:00:00,489.13,489.17,487.43,488.79,7021.0,483.3852,483.4247,481.7052,483.0492,7021.0
2024-07-10 10:10:00,488.68,489.07,488.4,488.86,7350.0,482.9405,483.3259,482.6638,483.1184,7350.0
2024-07-10 10:20:00,488.85,488.85,488.4,488.78,4954.0,483.1085,483.1085,482.6638,483.0393,4954.0
2024-07-10 10:30:00,488.75,488.76,488.44,488.5,2957.0,483.0097,483.0196,482.7033,482.7626,2957.0
2024-07-10 10:40:00,488.53,489.98,488.53,489.04,8942.0,482.7923,484.2252,482.7923,483.2963,8942.0
2024-07-10 10:50:00,489.29,489.36,489.05,489.05,1538.0,483.5433,483.6125,483.3061,483.3061,1538.0
2024-07-10 11:00:00,489.21,490.25,488.93,490.17,4199.0,483.4643,484.4921,483.1876,484.413,4199.0
2024-07-10 11:10:00,490.56,491.09,490.18,490.4,1647.0,484.7984,485.3222,484.4229,484.6403,1647.0
2024-07-10 11:20:00,490.55,490.55,490.36,490.38,909.0,484.7885,484.7885,484.6008,484.6205,909.0
2024-07-10 11:30:00,490.14,490.27,489.85,490.04,1953.0,484.3833,484.5118,484.0968,484.2845,1953.0
2024-07-10 11:40:00,490.0,490.04,489.81,490.04,1354.0,484.245,484.2845,484.0572,484.2845,1354.0
2024-07-10 11:50:00,490.05,490.56,489.85,490.26,4178.0,484.2944,484.7984,484.0968,484.5019,4178.0
2024-07-10 12:00:00,490.8,490.85,490.34,490.54,1322.0,485.0356,485.085,484.581,484.7786,1322.0
2024-07-10 12:10:00,490.3,490.55,490.03,490.3,1257.0,484.5415,484.7885,484.2746,484.5415,1257.0
2024-07-10 12:20:00,490.61,491.32,490.44,490.94,4278.0,484.8478,485.5495,484.6798,485.174,4278.0
2024-07-10 12:30:00,490.89,490.89,490.52,490.52,2836.0,485.1245,485.1245,484.7589,484.7589,2836.0
2024-07-10 12:40:00,490.87,490.9,490.64,490.87,892.0,485.1048,485.1344,484.8775,485.1048,892.0
2024-07-10 12:50:00,490.77,490.84,490.64,490.65,800.0,485.0059,485.0751,484.8775,484.8874,800.0
2024-07-10 13:00:00,490.8,491.0,490.72,490.83,5669.0,485.0356,485.2332,484.9565,485.0652,5669.0
2024-07-10 13:10:00,490.83,491.62,490.83,491.62,2511.0,485.0652,485.846,485.0652,485.846,2511.0
2024-07-10 13:20:00,491.77,491.79,491.37,491.41,3048.0,485.9942,486.014,485.5989,485.6384,3048.0
2024-07-10 13:30:00,491.3,491.3,490.97,491.0,855.0,485.5297,485.5297,485.2036,485.2332,855.0
2024-07-10 13:40:00,491.23,491.24,491.22,491.24,550.0,485.4605,485.4704,485.4507,485.4704,550.0
2024-07-10 13:50:00,491.0,491.24,491.0,491.03,5246.0,485.2332,485.4704,485.2332,485.2629,5246.0
2024-07-10 14:00:00,491.03,491.24,490.95,491.0,3251.0,485.2629,485.4704,485.1838,485.2332,3251.0
2024-07-10 14:10:00,491.09,491.51,489.84,490.06,32923.0,485.3222,485.7373,484.0869,484.3043,32923.0
2024-07-10 14:20:00,490.0,490.18,489.96,490.09,4403.0,484.245,484.4229,484.2055,484.3339,4403.0
2024-07-10 14:30:00,490.1,490.81,489.87,490.67,11566.0,484.3438,485.0455,484.1165,484.9071,11566.0
2024-07-10 14:40:00,490.67,490.67,490.11,490.39,3551.0,484.9071,484.9071,484.3537,484.6304,3551.0
2024-07-10 14:50:00,490.25,490.56,490.0,490.56,18146.0,484.4921,484.7984,484.245,484.7984,18146.0
2024-07-10 15:00:00,490.47,490.77,490.03,490.03,6675.0,484.7095,485.0059,484.2746,484.2746,6675.0
2024-07-10 15:10:00,490.16,490.44,490.0,490.01,9224.0,484.4031,484.6798,484.245,484.2549,9224.0
2024-07-10 15:20:00,490.1,490.78,489.98,490.65,9173.0,484.3438,485.0158,484.2252,484.8874,9173.0
2024-07-10 15:30:00,490.65,491.05,490.41,490.61,4846.0,484.8874,485.2827,484.6502,484.8478,4846.0
2024-07-10 15:40:00,490.64,490.73,489.67,489.69,8895.0,484.8775,484.9664,483.9189,483.9386,8895.0
2024-07-10 15:50:00,489.91,490.18,488.78,488.91,89099.0,484.156,484.4229,483.0393,483.1678,89099.0
2024-07-11 09:30:00,488.98,489.42,487.64,489.0,38329.0,483.237,483.6718,481.9127,483.2567,38329.0
2024-07-11 09:40:00,489.54,491.34,489.4,491.05,6634.0,483.7904,485.5693,483.652,485.2827,6634.0
2024-07-11 09:50:00,491.28,492.51,490.66,490.81,27904.0,485.51,486.7255,484.8972,485.0455,27904.0
2024-07-11 10:00:00,490.73,493.5,490.5,493.23,9932.0,484.9664,487.7039,484.7391,487.4371,9932.0
2024-07-11 10:10:00,493.23,495.73,493.23,495.15,5629.0,487.4371,489.9077,487.4371,489.3345,5629.0
2024-07-11 10:20:00,495.12,495.52,492.88,495.13,21930.0,489.3049,489.7002,487.0912,489.3147,21930.0
2024-07-11 10:30:00,495.13,496.12,491.78,495.45,26477.0,489.3147,490.2931,486.0041,489.631,26477.0
2024-07-11 10:40:00,495.49,496.01,494.41,495.48,4367.0,489.6705,490.1844,488.6032,489.6606,4367.0
2024-07-11 10:50:00,495.61,495.61,494.32,494.8,7566.0,489.7891,489.7891,488.5143,488.9886,7566.0
2024-07-11 11:00:00,494.81,496.9,493.51,496.58,15349.0,488.9985,491.064,487.7138,490.7477,15349.0
2024-07-11 11:10:00,496.54,496.54,495.69,495.89,1998.0,490.7082,490.7082,489.8682,490.0658,1998.0
2024-07-11 11:20:00,495.98,496.17,495.69,495.95,4547.0,490.1548,490.3425,489.8682,490.1251,4547.0
2024-07-11 11:30:00,496.06,496.27,496.05,496.27,640.0,490.2338,490.4414,490.2239,490.4414,640.0
2024-07-11 11:40:00,495.99,496.23,494.25,495.2,11693.0,490.1646,490.4018,488.4451,489.3839,11693.0
2024-07-11 11:50:00,495.29,495.38,494.62,494.62,1624.0,489.4729,489.5618,488.8107,488.8107,1624.0
2024-07-11 12:00:00,494.44,494.44,493.58,493.72,3323.0,488.6328,488.6328,487.7829,487.9213,3323.0
2024-07-11 12:10:00,493.8,494.22,493.22,494.22,2123.0,488.0004,488.4154,487.4272,488.4154,2123.0
2024-07-11 12:20:00,494.27,494.75,494.27,494.75,300.0,488.4648,488.9392,488.4648,488.9392,300.0
2024-07-11 12:30:00,495.44,495.44,494.72,494.73,1177.0,489.6211,489.6211,488.9096,488.9194,1177.0
2024-07-11 12:40:00,494.84,494.95,494.76,494.95,833.0,489.0281,489.1369,488.9491,489.1369,833.0
2024-07-11 12:50:00,494.47,495.0,494.3,494.5,9277.0,488.6625,489.1863,488.4945,488.6921,9277.0
2024-07-11 13:00:00,494.49,494.78,493.96,494.65,3800.0,488.6823,488.9689,488.1585,488.8404,3800.0
2024-07-11 13:10:00,494.64,495.21,494.49,494.78,3952.0,488.8305,489.3938,488.6823,488.9689,3952.0
2024-07-11 13:20:00,495.17,495.65,495.1,495.27,4447.0,489.3543,489.8286,489.2851,489.4531,4447.0
2024-07-11 13:30:00,495.34,495.38,495.14,495.33,2103.0,489.5223,489.5618,489.3246,489.5124,2103.0
2024-07-11 13:40:00,495.31,496.15,495.31,496.11,5303.0,489.4926,490.3228,489.4926,490.2832,5303.0
2024-07-11 13:50:00,496.22,496.67,495.82,496.23,11174.0,490.3919,490.8367,489.9966,490.4018,11174.0
2024-07-11 14:00:00,496.29,496.72,495.95,496.0,15291.0,490.4611,490.8861,490.1251,490.1745,15291.0
2024-07-11 14:10:00,496.27,496.51,496.07,496.33,7950.0,490.4414,490.6785,490.2437,490.5006,7950.0
2024-07-11 14:20:00,496.33,497.73,495.83,497.66,12992.0,490.5006,491.8842,490.0065,491.815,12992.0
2024-07-11 14:30:00,497.33,497.39,496.41,497.04,4642.0,491.4889,491.5482,490.5797,491.2023,4642.0
2024-07-11 14:40:00,497.06,497.31,495.99,496.65,9267.0,491.2221,491.4691,490.1646,490.8169,9267.0
2024-07-11 14:50:00,496.69,497.02,495.64,495.64,4071.0,490.8564,491.1825,489.8188,489.8188,4071.0
2024-07-11 15:00:00,496.02,496.02,494.9,494.96,2224.0,490.1943,490.1943,489.0874,489.1467,2224.0
2024-07-11 15:10:00,494.82,494.87,494.34,494.41,11688.0,489.0084,489.0578,488.534,488.6032,11688.0
2024-07-11 15:20:00,494.23,494.67,494.16,494.33,2585.0,488.4253,488.8601,488.3561,488.5241,2585.0
2024-07-11 15:30:00,494.46,494.81,494.19,494.19,4738.0,488.6526,488.9985,488.3858,488.3858,4738.0
2024-07-11 15:40:00,494.13,494.77,494.09,494.73,9312.0,488.3265,488.959,488.287,488.9194,9312.0
2024-07-11 15:50:00,494.76,494.76,493.21,493.64,29741.0,488.9491,488.9491,487.4173,487.8422,29741.0
2024-07-12 09:30:00,495.85,497.69,494.0,495.82,8084.0,490.0263,491.8447,488.198,489.9966,8084.0
2024-07-12 09:40:00,496.52,496.77,494.56,496.77,8047.0,490.6884,490.9355,488.7514,490.9355,8047.0
2024-07-12 09:50:00,496.6,497.04,496.39,496.99,5550.0,490.7675,491.2023,490.5599,491.1529,5550.0
2024-07-12 10:00:00,497.32,498.05,496.39,497.18,13420.0,491.479,492.2004,490.5599,491.3407,13420.0
2024-07-12 10:10:00,497.85,498.44,497.26,498.26,1431.0,492.0028,492.5859,491.4197,492.408,1431.0
2024-07-12 10:20:00,498.38,498.77,497.62,498.17,3934.0,492.5266,492.912,491.7755,492.319,3934.0
2024-07-12 10:30:00,498.34,498.39,497.18,497.54,8839.0,492.487,492.5365,491.3407,491.6964,8839.0
2024-07-12 10:40:00,497.0,497.31,496.95,496.95,600.0,491.1628,491.4691,491.1134,491.1134,600.0
2024-07-12 10:50:00,497.48,497.95,497.22,497.79,4351.0,491.6371,492.1016,491.3802,491.9435,4351.0
2024-07-12 11:00:00,497.8,499.04,497.8,498.85,14112.0,491.9534,493.1788,491.9534,492.991,14112.0
2024-07-12 11:10:00,498.73,501.78,498.73,501.48,56197.0,492.8725,495.8866,492.8725,495.5902,56197.0
2024-07-12 11:20:00,501.8,504.51,501.48,504.19,16852.0,495.9064,498.5846,495.5902,498.2683,16852.0
2024-07-12 11:30:00,504.31,504.75,503.73,504.31,2820.0,498.3869,498.8218,497.8137,498.3869,2820.0
2024-07-12 11:40:00,504.15,504.15,503.37,503.76,7053.0,498.2288,498.2288,497.458,497.8434,7053.0
2024-07-12 11:50:00,503.92,504.53,503.57,504.27,5446.0,498.0015,498.6043,497.6556,498.3474,5446.0
2024-07-12 12:00:00,503.95,504.21,503.51,503.55,4892.0,498.0312,498.2881,497.5963,497.6358,4892.0
2024-07-12 12:10:00,503.62,504.08,503.16,503.42,2462.0,497.705,498.1596,497.2504,497.5074,2462.0
2024-07-12 12:20:00,503.45,503.45,502.77,503.28,1527.0,497.537,497.537,496.865,497.369,1527.0
2024-07-12 12:30:00,503.32,503.32,501.48,501.82,2859.0,497.4085,497.4085,495.5902,495.9262,2859.0
2024-07-12 12:40:00,502.2,502.52,502.19,502.51,1570.0,496.3017,496.6179,496.2918,496.6081,1570.0
2024-07-12 12:50:00,502.48,502.96,501.73,502.31,7423.0,496.5784,497.0528,495.8372,496.4104,7423.0
2024-07-12 13:00:00,501.93,502.6,501.93,502.09,1133.0,496.0349,496.697,496.0349,496.193,1133.0
2024-07-12 13:10:00,502.44,502.67,502.3,502.4,2657.0,496.5389,496.7662,496.4005,496.4994,2657.0
2024-07-12 13:20:00,502.65,503.68,502.61,503.52,3217.0,496.7464,497.7643,496.7069,497.6062,3217.0
2024-07-12 13:30:00,503.32,503.69,503.06,503.34,3021.0,497.4085,497.7742,497.1516,497.4283,3021.0
2024-07-12 13:40:00,503.63,504.01,503.34,504.01,2142.0,497.7149,498.0904,497.4283,498.0904,2142.0
2024-07-12 13:50:00,504.06,504.08,503.2,503.2,2832.0,498.1399,498.1596,497.29,497.29,2832.0
2024-07-12 14:00:00,502.88,503.63,502.79,503.59,3073.0,496.9737,497.7149,496.8848,497.6754,3073.0
2024-07-12 14:10:00,503.59,504.28,503.45,503.83,4042.0,497.6754,498.3573,497.537,497.9126,4042.0
2024-07-12 14:20:00,503.96,504.06,502.95,503.8,3943.0,498.041,498.1399,497.0429,497.8829,3943.0
2024-07-12 14:30:00,503.91,504.22,503.91,504.15,23697.0,497.9916,498.298,497.9916,498.2288,23697.0
2024-07-12 14:40:00,503.94,504.16,502.76,504.16,15045.0,498.0213,498.2387,496.8551,498.2387,15045.0
2024-07-12 14:50:00,504.0,505.32,503.79,505.31,3075.0,498.0806,499.3851,497.873,499.3752,3075.0
2024-07-12 15:00:00,505.16,505.41,504.75,504.87,3319.0,499.2269,499.474,498.8218,498.9403,3319.0
2024-07-12 15:10:00,504.66,504.66,502.97,504.48,14190.0,498.7328,498.7328,497.0627,498.5549,14190.0
2024-07-12 15:20:00,504.29,504.29,503.47,503.74,4373.0,498.3672,498.3672,497.5568,497.8236,4373.0
2024-07-12 15:30:00,503.85,504.44,503.22,504.0,27116.0,497.9323,498.5154,497.3097,498.0806,27116.0
2024-07-12 15:40:00,503.99,503.99,502.67,502.9,8017.0,498.0707,498.0707,496.7662,496.9935,8017.0
2024-07-12 15:50:00,502.85,502.93,501.61,502.0,85505.0,496.9441,497.0231,495.7186,496.1041,85505.0
2024-07-15 09:30:00,500.36,501.42,498.75,499.59,15743.0,494.4833,495.5309,492.8922,493.7224,15743.0
2024-07-15 09:40:00,500.42,502.17,499.74,501.41,29337.0,494.5426,496.2721,493.8706,495.521,29337.0
2024-07-15 09:50:00,501.42,501.93,499.71,500.39,5549.0,495.5309,496.0349,493.8409,494.513,5549.0
2024-07-15 10:00:00,499.9,501.36,499.9,501.07,5691.0,494.0287,495.4716,494.0287,495.185,5691.0
2024-07-15 10:10:00,501.02,501.68,500.97,501.15,5465.0,495.1356,495.7878,495.0862,495.264,5465.0
2024-07-15 10:20:00,501.5,501.55,501.11,501.45,3500.0,495.6099,495.6593,495.2245,495.5605,3500.0
2024-07-15 10:30:00,501.43,501.5,500.62,501.03,4548.0,495.5407,495.6099,494.7403,495.1454,4548.0
2024-07-15 10:40:00,501.15,501.42,500.73,500.73,2215.0,495.264,495.5309,494.849,494.849,2215.0
2024-07-15 10:50:00,501.0,501.34,500.72,501.13,5290.0,495.1158,495.4518,494.8391,495.2443,5290.0
2024-07-15 11:00:00,501.15,502.47,501.14,501.51,15129.0,495.264,496.5685,495.2542,495.6198,15129.0
2024-07-15 11:10:00,501.73,502.27,501.72,501.86,2125.0,495.8372,496.3709,495.8273,495.9657,2125.0
2024-07-15 11:20:00,502.39,502.39,501.59,501.96,4120.0,496.4895,496.4895,495.6989,496.0645,4120.0
2024-07-15 11:30:00,501.59,501.64,501.14,501.64,2319.0,495.6989,495.7483,495.2542,495.7483,2319.0
2024-07-15 11:40:00,501.75,502.91,501.75,502.35,12911.0,495.857,497.0034,495.857,496.4499,12911.0
2024-07-15 11:50:00,502.27,502.89,502.17,502.78,4945.0,496.3709,496.9836,496.2721,496.8749,4945.0
2024-07-15 12:00:00,502.53,502.71,502.26,502.62,600.0,496.6278,496.8057,496.361,496.7168,600.0
2024-07-15 12:10:00,502.28,502.41,501.19,501.39,4809.0,496.3808,496.5092,495.3036,495.5012,4809.0
2024-07-15 12:20:00,501.62,501.68,501.0,501.0,4745.0,495.7285,495.7878,495.1158,495.1158,4745.0
2024-07-15 12:30:00,501.0,501.55,500.9,501.32,4040.0,495.1158,495.6593,495.017,495.432,4040.0
2024-07-15 12:40:00,501.18,501.59,500.97,501.52,3127.0,495.2937,495.6989,495.0862,495.6297,3127.0
2024-07-15 12:50:00,501.73,501.73,501.0,501.09,3282.0,495.8372,495.8372,495.1158,495.2047,3282.0
2024-07-15 13:00:00,501.0,501.68,500.87,501.45,3113.0,495.1158,495.7878,494.9873,495.5605,3113.0
2024-07-15 13:10:00,501.27,501.56,501.2,501.2,1051.0,495.3826,495.6692,495.3134,495.3134,1051.0
2024-07-15 13:20:00,500.98,501.56,500.85,501.56,1930.0,495.096,495.6692,494.9676,495.6692,1930.0
2024-07-15 13:30:00,500.99,501.58,500.93,501.58,1400.0,495.1059,495.689,495.0466,495.689,1400.0
2024-07-15 13:40:00,501.6,501.82,501.0,501.0,2800.0,495.7088,495.9262,495.1158,495.1158,2800.0
2024-07-15 13:50:00,501.16,501.31,500.85,500.85,4662.0,495.2739,495.4222,494.9676,494.9676,4662.0
2024-07-15 14:00:00,500.74,501.06,500.74,500.91,2424.0,494.8589,495.1751,494.8589,495.0269,2424.0
2024-07-15 14:10:00,501.09,501.09,500.61,500.66,1273.0,495.2047,495.2047,494.7304,494.7798,1273.0
2024-07-15 14:20:00,500.95,501.29,500.84,501.29,5815.0,495.0664,495.4024,494.9577,495.4024,5815.0
2024-07-15 14:30:00,501.05,501.33,500.78,501.06,3842.0,495.1652,495.4419,494.8984,495.1751,3842.0
2024-07-15 14:40:00,501.08,503.06,501.08,502.98,21018.0,495.1949,497.1516,495.1949,497.0725,21018.0
2024-07-15 14:50:00,503.0,503.06,502.56,502.75,3120.0,497.0923,497.1516,496.6575,496.8452,3120.0
2024-07-15 15:00:00,502.74,503.36,502.58,503.36,2663.0,496.8354,497.4481,496.6772,497.4481,2663.0
2024-07-15 15:10:00,502.93,503.01,502.75,502.8,1350.0,497.0231,497.1022,496.8452,496.8947,1350.0
2024-07-15 15:20:00,502.81,502.82,501.97,501.97,3909.0,496.9045,496.9144,496.0744,496.0744,3909.0
2024-07-15 15:30:00,502.02,502.13,501.46,501.46,2354.0,496.1238,496.2325,495.5704,495.5704,2354.0
2024-07-15 15:40:00,501.38,501.87,501.17,501.49,5494.0,495.4913,495.9756,495.2838,495.6,5494.0
2024-07-15 15:50:00,501.52,501.98,501.12,501.53,31558.0,495.6297,496.0843,495.2344,495.6396,31558.0
2024-07-16 09:30:00,504.16,506.64,503.42,506.09,11710.0,498.2387,500.6896,497.5074,500.146,11710.0
2024-07-16 09:40:00,506.22,508.79,505.82,507.94,5793.0,500.2745,502.8143,499.8792,501.9743,5793.0
2024-07-16 09:50:00,508.15,509.14,507.84,509.13,7845.0,502.1818,503.1602,501.8755,503.1503,7845.0
2024-07-16 10:00:00,509.1,509.74,508.38,508.53,3643.0,503.1207,503.7531,502.4091,502.5574,3643.0
2024-07-16 10:10:00,508.43,509.0,507.86,508.24,2624.0,502.4585,503.0218,501.8952,502.2708,2624.0
2024-07-16 10:20:00,508.35,508.7,507.33,507.34,3162.0,502.3795,502.7254,501.3715,501.3813,3162.0
2024-07-16 10:30:00,507.45,508.91,507.45,508.47,3776.0,501.49,502.9329,501.49,502.4981,3776.0
2024-07-16 10:40:00,508.47,508.63,507.88,508.39,5611.0,502.4981,502.6562,501.915,502.419,5611.0
2024-07-16 10:50:00,508.63,509.31,508.63,509.31,1700.0,502.6562,503.3282,502.6562,503.3282,1700.0
2024-07-16 11:00:00,509.24,509.24,508.15,508.62,4458.0,503.259,503.259,502.1818,502.6463,4458.0
2024-07-16 11:10:00,508.79,509.38,508.26,508.43,3448.0,502.8143,503.3974,502.2905,502.4585,3448.0
2024-07-16 11:20:00,508.21,509.33,508.07,509.33,27176.0,502.2411,503.348,502.1028,503.348,27176.0
2024-07-16 11:30:00,508.94,509.14,507.92,509.14,3326.0,502.9625,503.1602,501.9545,503.1602,3326.0
2024-07-16 11:40:00,509.04,509.46,508.99,508.99,1409.0,503.0614,503.4764,503.012,503.012,1409.0
2024-07-16 11:50:00,508.94,508.94,507.8,507.96,3342.0,502.9625,502.9625,501.8359,501.9941,3342.0
2024-07-16 12:00:00,507.87,509.04,507.8,509.04,1200.0,501.9051,503.0614,501.8359,503.0614,1200.0
2024-07-16 12:10:00,509.05,509.05,508.09,508.62,6188.0,503.0713,503.0713,502.1225,502.6463,6188.0
2024-07-16 12:20:00,508.5,508.84,508.28,508.29,6518.0,502.5277,502.8637,502.3103,502.3202,6518.0
2024-07-16 12:30:00,508.29,508.55,508.29,508.53,1639.0,502.3202,502.5771,502.3202,502.5574,1639.0
2024-07-16 12:40:00,508.53,508.73,508.49,508.6,3003.0,502.5574,502.755,502.5178,502.6265,3003.0
2024-07-16 12:50:00,508.44,509.43,508.28,509.3,12118.0,502.4684,503.4468,502.3103,503.3183,12118.0
2024-07-16 13:00:00,509.39,509.39,508.4,508.93,1771.0,503.4073,503.4073,502.4289,502.9527,1771.0
2024-07-16 13:10:00,508.73,508.73,508.19,508.2,1970.0,502.755,502.755,502.2214,502.2312,1970.0
2024-07-16 13:20:00,508.23,508.43,507.87,508.43,1392.0,502.2609,502.4585,501.9051,502.4585,1392.0
2024-07-16 13:30:00,508.13,508.6,507.94,508.38,1100.0,502.1621,502.6265,501.9743,502.4091,1100.0
2024-07-16 13:40:00,508.71,508.71,508.24,508.25,1016.0,502.7352,502.7352,502.2708,502.2806,1016.0
2024-07-16 13:50:00,508.75,508.75,508.16,508.17,1805.0,502.7748,502.7748,502.1917,502.2016,1805.0
2024-07-16 14:00:00,508.11,508.56,508.01,508.01,1257.0,502.1423,502.587,502.0435,502.0435,1257.0
2024-07-16 14:10:00,508.2,508.2,508.14,508.14,402.0,502.2312,502.2312,502.1719,502.1719,402.0
2024-07-16 14:20:00,508.37,508.71,508.19,508.65,2153.0,502.3992,502.7352,502.2214,502.6759,2153.0
2024-07-16 14:30:00,508.73,508.96,508.44,508.49,3483.0,502.755,502.9823,502.4684,502.5178,3483.0
2024-07-16 14:40:00,508.5,508.85,508.5,508.77,5548.0,502.5277,502.8736,502.5277,502.7945,5548.0
2024-07-16 14:50:00,508.77,509.75,508.77,509.73,12264.0,502.7945,503.763,502.7945,503.7433,12264.0
2024-07-16 15:00:00,509.8,510.33,508.84,509.0,27164.0,503.8124,504.3362,502.8637,503.0218,27164.0
2024-07-16 15:10:00,508.83,509.38,508.62,509.35,8904.0,502.8538,503.3974,502.6463,503.3677,8904.0
2024-07-16 15:20:00,509.37,510.29,509.36,509.81,4729.0,503.3875,504.2967,503.3776,503.8223,4729.0
2024-07-16 15:30:00,509.79,509.99,508.79,509.17,16220.0,503.8026,504.0002,502.8143,503.1898,16220.0
2024-07-16 15:40:00,508.87,509.12,508.63,508.8,4834.0,502.8934,503.1404,502.6562,502.8242,4834.0
2024-07-16 15:50:00,508.76,509.11,507.83,508.0,67439.0,502.7847,503.1305,501.8656,502.0336,67439.0
2024-07-17 09:30:00,506.74,508.23,505.38,507.2,21002.0,500.7884,502.2609,499.4444,501.243,21002.0
2024-07-17 09:40:00,506.71,507.15,506.32,506.44,2890.0,500.7587,501.1936,500.3733,500.4919,2890.0
2024-07-17 09:50:00,506.22,507.11,505.97,506.65,16350.0,500.2745,501.154,500.0274,500.6994,16350.0
2024-07-17 10:00:00,506.69,508.46,506.13,507.4,3392.0,500.739,502.4882,500.1855,501.4406,3392.0
2024-07-17 10:10:00,507.27,509.16,507.14,509.16,5169.0,501.3122,503.18,501.1837,503.18,5169.0
2024-07-17 10:20:00,509.16,510.07,508.63,510.06,2043.0,503.18,504.0793,502.6562,504.0694,2043.0
2024-07-17 10:30:00,509.51,509.51,507.05,507.16,3172.0,503.5258,503.5258,501.0947,501.2034,3172.0
2024-07-17 10:40:00,507.19,507.47,506.51,507.0,5462.0,501.2331,501.5098,500.5611,501.0453,5462.0
2024-07-17 10:50:00,507.22,507.86,506.74,507.16,6918.0,501.2627,501.8952,500.7884,501.2034,6918.0
2024-07-17 11:00:00,507.05,507.94,506.53,507.74,5790.0,501.0947,501.9743,500.5808,501.7766,5790.0
2024-07-17 11:10:00,507.81,507.95,507.47,507.47,1350.0,501.8458,501.9842,501.5098,501.5098,1350.0
2024-07-17 11:20:00,507.47,507.53,506.79,506.9,3636.0,501.5098,501.5691,500.8378,500.9465,3636.0
2024-07-17 11:30:00,507.15,507.37,506.66,507.17,3300.0,501.1936,501.411,500.7093,501.2133,3300.0
2024-07-17 11:40:00,507.26,507.27,506.75,506.75,1082.0,501.3023,501.3122,500.7983,500.7983,1082.0
2024-07-17 11:50:00,507.08,507.14,506.41,507.14,2065.0,501.1244,501.1837,500.4623,501.1837,2065.0
2024-07-17 12:00:00,506.66,506.81,506.39,506.8,789.0,500.7093,500.8576,500.4425,500.8477,789.0
2024-07-17 12:10:00,506.83,506.84,505.52,505.94,1571.0,500.8773,500.8872,499.5827,499.9978,1571.0
2024-07-17 12:20:00,505.88,506.21,505.2,505.2,3343.0,499.9385,500.2646,499.2665,499.2665,3343.0
2024-07-17 12:30:00,504.85,505.39,504.24,505.39,1832.0,498.9206,499.4542,498.3177,499.4542,1832.0
2024-07-17 12:40:00,505.72,506.13,505.72,506.13,412.0,499.7804,500.1855,499.7804,500.1855,412.0
2024-07-17 12:50:00,505.9,506.1,505.58,506.0,1210.0,499.9582,500.1559,499.642,500.0571,1210.0
2024-07-17 13:00:00,505.48,505.48,505.12,505.12,500.0,499.5432,499.5432,499.1874,499.1874,500.0
2024-07-17 13:10:00,505.58,505.58,505.02,505.02,23141.0,499.642,499.642,499.0886,499.0886,23141.0
2024-07-17 13:20:00,504.81,505.13,504.47,505.13,2836.0,498.881,499.1973,498.545,499.1973,2836.0
2024-07-17 13:30:00,504.39,505.69,504.39,505.69,3254.0,498.466,499.7507,498.466,499.7507,3254.0
2024-07-17 13:40:00,505.65,505.96,505.65,505.96,900.0,499.7112,500.0175,499.7112,500.0175,900.0
2024-07-17 13:50:00,505.94,506.03,505.92,506.02,600.0,499.9978,500.0867,499.978,500.0768,600.0
2024-07-17 14:00:00,505.95,505.98,505.41,505.84,3606.0,500.0077,500.0373,499.474,499.899,3606.0
2024-07-17 14:10:00,505.89,506.26,505.54,506.03,920.0,499.9484,500.314,499.6025,500.0867,920.0
2024-07-17 14:20:00,506.05,506.14,505.53,506.14,2211.0,500.1065,500.1954,499.5926,500.1954,2211.0
2024-07-17 14:30:00,505.46,505.88,505.46,505.88,2217.0,499.5234,499.9385,499.5234,499.9385,2217.0
2024-07-17 14:40:00,505.85,506.27,505.79,506.03,3688.0,499.9088,500.3239,499.8495,500.0867,3688.0
2024-07-17 14:50:00,506.27,506.27,505.57,505.85,2917.0,500.3239,500.3239,499.6321,499.9088,2917.0
2024-07-17 15:00:00,505.8,505.8,504.83,504.83,2500.0,499.8594,499.8594,498.9008,498.9008,2500.0
2024-07-17 15:10:00,504.83,505.69,504.83,505.69,3295.0,498.9008,499.7507,498.9008,499.7507,3295.0
2024-07-17 15:20:00,505.23,505.56,505.13,505.33,3644.0,499.2961,499.6222,499.1973,499.3949,3644.0
2024-07-17 15:30:00,505.28,505.96,504.84,504.84,4172.0,499.3455,500.0175,498.9107,498.9107,4172.0
2024-07-17 15:40:00,504.91,504.92,504.23,504.45,7999.0,498.9799,498.9898,498.3079,498.5253,7999.0
2024-07-17 15:50:00,504.54,504.81,503.46,503.94,31742.0,498.6142,498.881,497.5469,498.0213,31742.0
2024-07-18 09:30:00,500.92,503.2,500.92,501.55,7331.0,495.0367,497.29,495.0367,495.6593,7331.0
2024-07-18 09:40:00,502.71,504.49,502.59,504.26,6292.0,496.8057,498.5648,496.6871,498.3375,6292.0
2024-07-18 09:50:00,504.32,504.38,503.31,503.73,2751.0,498.3968,498.4561,497.3987,497.8137,2751.0
2024-07-18 10:00:00,503.73,504.14,501.12,501.89,31478.0,497.8137,498.2189,495.2344,495.9953,31478.0
2024-07-18 10:10:00,502.27,502.52,501.82,501.82,1780.0,496.3709,496.6179,495.9262,495.9262,1780.0
2024-07-18 10:20:00,501.61,501.9,501.43,501.73,1000.0,495.7186,496.0052,495.5407,495.8372,1000.0
2024-07-18 10:30:00,501.73,502.51,501.0,501.35,22698.0,495.8372,496.6081,495.1158,495.4617,22698.0
2024-07-18 10:40:00,500.65,500.99,500.14,500.35,1458.0,494.7699,495.1059,494.2659,494.4734,1458.0
2024-07-18 10:50:00,500.67,501.94,500.56,500.78,3742.0,494.7897,496.0448,494.681,494.8984,3742.0
2024-07-18 11:00:00,500.85,500.86,499.47,499.5,3602.0,494.9676,494.9774,493.6038,493.6334,3602.0
2024-07-18 11:10:00,499.87,500.36,499.02,499.68,3068.0,493.9991,494.4833,493.1591,493.8113,3068.0
2024-07-18 11:20:00,499.25,499.98,498.75,498.78,3284.0,493.3864,494.1078,492.8922,492.9219,3284.0
2024-07-18 11:30:00,498.66,499.52,498.46,498.46,3656.0,492.8033,493.6532,492.6056,492.6056,3656.0
2024-07-18 11:40:00,498.86,498.86,497.52,497.52,1710.0,493.0009,493.0009,491.6767,491.6767,1710.0
2024-07-18 11:50:00,497.46,497.54,496.42,496.87,3462.0,491.6174,491.6964,490.5896,491.0343,3462.0
2024-07-18 12:00:00,497.41,498.02,497.14,498.02,3200.0,491.568,492.1708,491.3011,492.1708,3200.0
2024-07-18 12:10:00,498.38,498.48,497.57,498.29,11341.0,492.5266,492.6254,491.7261,492.4376,11341.0
2024-07-18 12:20:00,498.21,498.71,497.93,498.63,2047.0,492.3586,492.8527,492.0819,492.7736,2047.0
2024-07-18 12:30:00,499.18,500.54,499.18,500.04,1895.0,493.3172,494.6612,493.3172,494.1671,1895.0
2024-07-18 12:40:00,499.9,499.99,498.84,499.99,2378.0,494.0287,494.1177,492.9812,494.1177,2378.0
2024-07-18 12:50:00,500.04,500.16,500.03,500.16,621.0,494.1671,494.2857,494.1572,494.2857,621.0
2024-07-18 13:00:00,500.16,500.16,500.16,500.16,0.0,494.2857,494.2857,494.2857,494.2857,0.0
2024-07-18 13:10:00,500.02,500.02,499.86,499.86,678.0,494.1473,494.1473,493.9892,493.9892,678.0
2024-07-18 13:20:00,499.86,500.09,499.72,500.09,901.0,493.9892,494.2165,493.8508,494.2165,901.0
2024-07-18 13:30:00,500.03,500.03,500.02,500.03,100.0,494.1572,494.1572,494.1473,494.1572,100.0
2024-07-18 13:40:00,499.72,500.09,499.72,499.98,2799.0,493.8508,494.2165,493.8508,494.1078,2799.0
2024-07-18 13:50:00,499.85,499.85,499.04,499.07,2604.0,493.9793,493.9793,493.1788,493.2085,2604.0
2024-07-18 14:00:00,498.9,498.9,498.39,498.39,1100.0,493.0405,493.0405,492.5365,492.5365,1100.0
2024-07-18 14:10:00,498.23,498.45,497.56,497.76,4252.0,492.3783,492.5957,491.7162,491.9139,4252.0
2024-07-18 14:20:00,497.72,498.51,497.72,498.51,750.0,491.8743,492.655,491.8743,492.655,750.0
2024-07-18 14:30:00,498.69,498.99,498.68,498.68,2700.0,492.8329,493.1294,492.823,492.823,2700.0
2024-07-18 14:40:00,498.53,498.53,497.91,497.91,2967.0,492.6748,492.6748,492.0621,492.0621,2967.0
2024-07-18 14:50:00,497.58,497.99,497.3,497.44,3000.0,491.736,492.1412,491.4593,491.5976,3000.0
2024-07-18 15:00:00,497.8,498.58,497.8,498.33,1320.0,491.9534,492.7242,491.9534,492.4772,1320.0
2024-07-18 15:10:00,498.11,498.11,496.95,497.33,3440.0,492.2597,492.2597,491.1134,491.4889,3440.0
2024-07-18 15:20:00,497.47,497.57,497.33,497.57,2172.0,491.6273,491.7261,491.4889,491.7261,2172.0
2024-07-18 15:30:00,497.83,498.01,497.21,497.58,2845.0,491.983,492.1609,491.3703,491.736,2845.0
2024-07-18 15:40:00,497.58,498.52,497.4,498.52,3082.0,491.736,492.6649,491.5581,492.6649,3082.0
2024-07-18 15:50:00,499.03,499.03,498.11,498.88,17157.0,493.1689,493.1689,492.2597,493.0207,17157.0
2024-07-19 09:30:00,499.0,499.0,493.86,497.79,31149.0,493.1393,493.1393,488.0597,491.9435,31149.0
2024-07-19 09:40:00,499.17,499.82,498.29,498.48,4000.0,493.3073,493.9497,492.4376,492.6254,4000.0
2024-07-19 09:50:00,498.03,498.2,496.28,496.52,2200.0,492.1807,492.3487,490.4512,490.6884,2200.0
2024-07-19 10:00:00,496.36,497.2,495.74,497.2,2165.0,490.5303,491.3604,489.9176,491.3604,2165.0
2024-07-19 10:10:00,497.34,497.9,496.07,496.27,3898.0,491.4988,492.0522,490.2437,490.4414,3898.0
2024-07-19 10:20:00,496.24,496.24,494.86,495.44,2028.0,490.4117,490.4117,489.0479,489.6211,2028.0
2024-07-19 10:30:00,495.45,495.64,494.49,495.07,1962.0,489.631,489.8188,488.6823,489.2554,1962.0
2024-07-19 10:40:00,494.31,495.16,494.02,495.16,1170.0,488.5044,489.3444,488.2178,489.3444,1170.0
2024-07-19 10:50:00,495.04,495.16,493.64,493.64,2552.0,489.2258,489.3444,487.8422,487.8422,2552.0
2024-07-19 11:00:00,493.77,495.06,493.77,495.06,2342.0,487.9707,489.2456,487.9707,489.2456,2342.0
2024-07-19 11:10:00,495.09,495.72,494.53,495.02,4135.0,489.2752,489.8978,488.7218,489.206,4135.0
2024-07-19 11:20:00,495.32,495.94,494.69,495.16,16685.0,489.5025,490.1152,488.8799,489.3444,16685.0
2024-07-19 11:30:00,495.25,495.88,494.45,495.0,20805.0,489.4333,490.0559,488.6427,489.1863,20805.0
2024-07-19 11:40:00,494.78,494.95,493.58,494.94,13570.0,488.9689,489.1369,487.7829,489.127,13570.0
2024-07-19 11:50:00,494.63,495.35,494.3,495.17,7808.0,488.8206,489.5322,488.4945,489.3543,7808.0
2024-07-19 12:00:00,495.2,497.25,495.16,496.58,28625.0,489.3839,491.4098,489.3444,490.7477,28625.0
2024-07-19 12:10:00,496.81,497.07,496.21,496.56,11082.0,490.975,491.232,490.3821,490.7279,11082.0
2024-07-19 12:20:00,496.43,496.65,495.52,495.8,18277.0,490.5995,490.8169,489.7002,489.9769,18277.0
2024-07-19 12:30:00,495.86,495.86,494.93,495.37,3384.0,490.0362,490.0362,489.1171,489.5519,3384.0
2024-07-19 12:40:00,495.51,495.97,495.09,495.56,15013.0,489.6903,490.1449,489.2752,489.7397,15013.0
2024-07-19 12:50:00,495.74,496.16,495.16,495.48,11488.0,489.9176,490.3326,489.3444,489.6606,11488.0
2024-07-19 13:00:00,495.43,495.55,495.17,495.55,3660.0,489.6112,489.7298,489.3543,489.7298,3660.0
2024-07-19 13:10:00,495.96,496.08,495.31,495.57,3470.0,490.135,490.2536,489.4926,489.7496,3470.0
2024-07-19 13:20:00,495.36,496.1,495.1,495.56,4282.0,489.542,490.2733,489.2851,489.7397,4282.0
2024-07-19 13:30:00,495.34,497.08,495.24,497.08,2117.0,489.5223,491.2418,489.4234,491.2418,2117.0
2024-07-19 13:40:00,496.9,497.26,496.51,497.18,4760.0,491.064,491.4197,490.6785,491.3407,4760.0
2024-07-19 13:50:00,497.11,497.58,497.05,497.48,2479.0,491.2715,491.736,491.2122,491.6371,2479.0
2024-07-19 14:00:00,497.0,498.4,497.0,498.08,4404.0,491.1628,492.5463,491.1628,492.2301,4404.0
2024-07-19 14:10:00,497.86,498.57,497.69,498.43,1911.0,492.0127,492.7143,491.8447,492.576,1911.0
2024-07-19 14:20:00,498.17,498.17,497.05,497.33,3600.0,492.319,492.319,491.2122,491.4889,3600.0
2024-07-19 14:30:00,497.08,497.79,496.95,497.04,3340.0,491.2418,491.9435,491.1134,491.2023,3340.0
2024-07-19 14:40:00,496.81,496.85,496.05,496.05,4564.0,490.975,491.0145,490.2239,490.2239,4564.0
2024-07-19 14:50:00,496.16,496.66,495.75,496.55,6084.0,490.3326,490.8268,489.9275,490.7181,6084.0
2024-07-19 15:00:00,496.47,497.42,496.47,496.87,5384.0,490.639,491.5778,490.639,491.0343,5384.0
2024-07-19 15:10:00,496.91,496.95,496.28,496.46,5019.0,491.0738,491.1134,490.4512,490.6291,5019.0
2024-07-19 15:20:00,496.36,496.76,496.29,496.44,3880.0,490.5303,490.9256,490.4611,490.6094,3880.0
2024-07-19 15:30:00,496.36,496.42,495.22,495.23,9558.0,490.5303,490.5896,489.4037,489.4136,9558.0
2024-07-19 15:40:00,495.35,495.37,494.5,494.75,5775.0,489.5322,489.5519,488.6921,488.9392,5775.0
2024-07-19 15:50:00,494.95,495.9,494.52,495.54,40968.0,489.1369,490.0757,488.7119,489.7199,40968.0
2024-07-22 09:30:00,499.94,502.35,498.0,502.32,63977.0,494.0682,496.4499,492.151,496.4203,63977.0
2024-07-22 09:40:00,502.04,502.96,499.99,502.67,11660.0,496.1436,497.0528,494.1177,496.7662,11660.0
2024-07-22 09:50:00,502.99,503.1,499.64,499.81,36950.0,497.0824,497.1911,493.7718,493.9398,36950.0
2024-07-22 10:00:00,499.43,499.57,498.26,498.61,6134.0,493.5642,493.7026,492.408,492.7539,6134.0
2024-07-22 10:10:00,498.37,498.92,495.78,497.58,6237.0,492.5167,493.0602,489.9571,491.736,6237.0
2024-07-22 10:20:00,499.16,500.4,499.16,499.92,7558.0,493.2974,494.5228,493.2974,494.0485,7558.0
2024-07-22 10:30:00,499.88,501.15,499.71,501.02,9165.0,494.009,495.264,493.8409,495.1356,9165.0
2024-07-22 10:40:00,500.77,503.49,500.33,503.49,53522.0,494.8885,497.5766,494.4537,497.5766,53522.0
2024-07-22 10:50:00,503.66,504.15,502.12,502.92,9049.0,497.7446,498.2288,496.2226,497.0132,9049.0
2024-07-22 11:00:00,503.01,503.52,502.64,503.34,12491.0,497.1022,497.6062,496.7365,497.4283,12491.0
2024-07-22 11:10:00,503.16,503.79,502.36,503.5,14806.0,497.2504,497.873,496.4598,497.5864,14806.0
2024-07-22 11:20:00,503.11,503.7,501.94,502.51,5686.0,497.201,497.7841,496.0448,496.6081,5686.0
2024-07-22 11:30:00,502.31,502.81,501.77,502.64,12612.0,496.4104,496.9045,495.8768,496.7365,12612.0
2024-07-22 11:40:00,502.56,502.85,500.85,500.99,23348.0,496.6575,496.9441,494.9676,495.1059,23348.0
2024-07-22 11:50:00,501.03,502.8,500.94,502.14,6447.0,495.1454,496.8947,495.0565,496.2424,6447.0
2024-07-22 12:00:00,502.14,502.19,501.06,501.44,3614.0,496.2424,496.2918,495.1751,495.5506,3614.0
2024-07-22 12:10:00,501.4,501.45,501.18,501.39,1200.0,495.5111,495.5605,495.2937,495.5012,1200.0
2024-07-22 12:20:00,501.39,501.58,501.01,501.2,2407.0,495.5012,495.689,495.1257,495.3134,2407.0
2024-07-22 12:30:00,501.14,503.13,500.86,502.12,15321.0,495.2542,497.2208,494.9774,496.2226,15321.0
2024-07-22 12:40:00,502.15,502.15,501.77,501.77,1300.0,496.2523,496.2523,495.8768,495.8768,1300.0
2024-07-22 12:50:00,502.0,503.68,502.0,502.29,11541.0,496.1041,497.7643,496.1041,496.3906,11541.0
2024-07-22 13:00:00,502.58,503.32,502.57,503.05,2361.0,496.6772,497.4085,496.6674,497.1417,2361.0
2024-07-22 13:10:00,503.01,503.15,502.44,503.0,7231.0,497.1022,497.2405,496.5389,497.0923,7231.0
2024-07-22 13:20:00,502.78,503.0,502.42,502.56,3802.0,496.8749,497.0923,496.5191,496.6575,3802.0
2024-07-22 13:30:00,502.62,503.97,502.61,503.97,7012.0,496.7168,498.0509,496.7069,498.0509,7012.0
2024-07-22 13:40:00,503.97,504.3,502.67,504.3,10767.0,498.0509,498.377,496.7662,498.377,10767.0
2024-07-22 13:50:00,504.1,504.12,503.11,504.12,4870.0,498.1794,498.1992,497.201,498.1992,4870.0
2024-07-22 14:00:00,504.24,504.77,504.01,504.36,2030.0,498.3177,498.8415,498.0904,498.4363,2030.0
2024-07-22 14:10:00,504.48,505.6,502.65,503.35,37782.0,498.5549,499.6618,496.7464,497.4382,37782.0
2024-07-22 14:20:00,503.16,504.0,503.11,503.95,3013.0,497.2504,498.0806,497.201,498.0312,3013.0
2024-07-22 14:30:00,503.95,505.72,503.87,505.56,3828.0,498.0312,499.7804,497.9521,499.6222,3828.0
2024-07-22 14:40:00,505.33,505.76,503.82,504.47,13606.0,499.3949,499.8199,497.9027,498.545,13606.0
2024-07-22 14:50:00,504.75,505.38,503.82,504.0,20833.0,498.8218,499.4444,497.9027,498.0806,20833.0
2024-07-22 15:00:00,504.23,504.47,503.57,504.0,5089.0,498.3079,498.545,497.6556,498.0806,5089.0
2024-07-22 15:10:00,503.98,505.37,503.59,504.23,14509.0,498.0608,499.4345,497.6754,498.3079,14509.0
2024-07-22 15:20:00,504.1,504.71,503.8,504.3,15203.0,498.1794,498.7822,497.8829,498.377,15203.0
2024-07-22 15:30:00,504.68,504.68,503.77,504.41,18025.0,498.7526,498.7526,497.8533,498.4857,18025.0
2024-07-22 15:40:00,504.42,505.1,504.11,505.1,13477.0,498.4956,499.1676,498.1893,499.1676,13477.0
2024-07-22 15:50:00,505.1,506.84,504.25,506.0,121571.0,499.1676,500.8872,498.3276,500.0571,121571.0
2024-07-23 09:30:00,549.99,562.41,548.97,560.21,60708.0,543.5304,555.8045,542.5224,553.6304,60708.0
2024-07-23 09:40:00,560.9,568.18,560.9,563.76,49920.0,554.3123,561.5068,554.3123,557.1387,49920.0
2024-07-23 09:50:00,563.76,569.1,559.01,568.64,74080.0,557.1387,562.416,552.4445,561.9614,74080.0
2024-07-23 10:00:00,568.58,571.02,563.64,570.22,24585.0,561.9021,564.3134,557.0201,563.5228,24585.0
2024-07-23 10:10:00,569.73,569.73,564.0,565.1,20061.0,563.0386,563.0386,557.3759,558.4629,20061.0
2024-07-23 10:20:00,564.69,565.45,558.66,558.88,13151.0,558.0578,558.8088,552.0986,552.316,13151.0
2024-07-23 10:30:00,558.73,560.33,555.99,559.78,25355.0,552.1678,553.749,549.4599,553.2054,25355.0
2024-07-23 10:40:00,559.35,560.59,556.7,558.99,13742.0,552.7805,554.0059,550.1616,552.4247,13742.0
2024-07-23 10:50:00,558.58,559.32,551.82,553.06,28342.0,552.0195,552.7508,545.3389,546.5644,28342.0
2024-07-23 11:00:00,552.61,555.21,550.3,553.72,13807.0,546.1196,548.6891,543.8368,547.2166,13807.0
2024-07-23 11:10:00,553.97,556.01,552.41,555.03,8247.0,547.4637,549.4797,545.922,548.5112,8247.0
2024-07-23 11:20:00,555.55,556.86,554.51,555.06,23629.0,549.0251,550.3197,547.9973,548.5409,23629.0
2024-07-23 11:30:00,555.01,555.01,550.07,550.75,13907.0,548.4915,548.4915,543.6095,544.2815,13907.0
2024-07-23 11:40:00,550.39,554.19,547.81,548.58,23802.0,543.9257,547.6811,541.376,542.137,23802.0
2024-07-23 11:50:00,547.98,549.64,546.87,547.25,22667.0,541.544,543.1845,540.4471,540.8226,22667.0
2024-07-23 12:00:00,547.29,547.87,544.0,544.18,14677.0,540.8621,541.4353,537.6108,537.7887,14677.0
2024-07-23 12:10:00,544.05,544.52,541.66,542.2,17275.0,537.6602,538.1247,535.2982,535.8319,17275.0
2024-07-23 12:20:00,541.47,542.89,538.55,539.42,27304.0,535.1105,536.5138,532.2248,533.0846,27304.0
2024-07-23 12:30:00,538.99,540.73,537.59,540.25,21759.0,532.6596,534.3792,531.2761,533.9048,21759.0
2024-07-23 12:40:00,540.35,541.6,539.62,539.83,18904.0,534.0036,535.239,533.2822,533.4897,18904.0
2024-07-23 12:50:00,539.83,542.27,539.83,541.99,13938.0,533.4897,535.9011,533.4897,535.6244,13938.0
2024-07-23 13:00:00,541.81,543.0,538.41,541.64,24651.0,535.4465,536.6225,532.0864,535.2785,24651.0
2024-07-23 13:10:00,542.37,545.54,542.37,543.05,17863.0,535.9999,539.1327,535.9999,536.6719,17863.0
2024-07-23 13:20:00,543.55,545.47,542.3,545.02,8075.0,537.1661,539.0635,535.9307,538.6188,8075.0
2024-07-23 13:30:00,544.16,545.62,543.74,543.75,7924.0,537.7689,539.2117,537.3538,537.3637,7924.0
2024-07-23 13:40:00,544.27,545.56,543.38,545.11,2942.0,537.8776,539.1524,536.998,538.7077,2942.0
2024-07-23 13:50:00,545.11,545.33,544.07,544.36,4938.0,538.7077,538.9251,537.6799,537.9665,4938.0
2024-07-23 14:00:00,544.62,547.18,544.29,547.18,13490.0,538.2235,540.7534,537.8974,540.7534,13490.0
2024-07-23 14:10:00,547.14,547.14,545.88,546.69,13736.0,540.7139,540.7139,539.4687,540.2692,13736.0
2024-07-23 14:20:00,546.73,548.4,546.12,547.76,11082.0,540.3087,541.9591,539.7059,541.3266,11082.0
2024-07-23 14:30:00,547.42,547.59,545.97,546.65,9052.0,540.9906,541.1586,539.5576,540.2296,9052.0
2024-07-23 14:40:00,546.67,546.67,544.82,545.82,4964.0,540.2494,540.2494,538.4211,539.4094,4964.0
2024-07-23 14:50:00,544.81,545.5,544.21,545.01,9520.0,538.4113,539.0931,537.8183,538.6089,9520.0
2024-07-23 15:00:00,544.43,545.65,544.14,544.94,7690.0,538.0357,539.2414,537.7491,538.5397,7690.0
2024-07-23 15:10:00,544.84,545.06,544.05,544.8,3710.0,538.4409,538.6583,537.6602,538.4014,3710.0
2024-07-23 15:20:00,544.78,545.18,543.85,545.11,6952.0,538.3816,538.7769,537.4625,538.7077,6952.0
2024-07-23 15:30:00,544.54,544.96,543.42,543.75,6919.0,538.1444,538.5595,537.0376,537.3637,6919.0
2024-07-23 15:40:00,543.5,545.25,543.5,545.25,5813.0,537.1166,538.8461,537.1166,538.8461,5813.0
2024-07-23 15:50:00,545.3,546.03,544.24,546.02,63509.0,538.8955,539.6169,537.8479,539.607,63509.0
2024-07-24 09:30:00,544.87,544.87,537.49,540.54,21934.0,538.4705,538.4705,531.1772,534.1914,21934.0
2024-07-24 09:40:00,539.24,539.27,536.55,537.98,5685.0,532.9067,532.9363,530.2483,531.6615,5685.0
2024-07-24 09:50:00,537.57,538.85,532.58,535.41,6225.0,531.2563,532.5213,526.3249,529.1217,6225.0
2024-07-24 10:00:00,533.9,537.08,532.72,536.34,5683.0,527.6294,530.772,526.4632,530.0407,5683.0
2024-07-24 10:10:00,535.69,536.43,534.64,535.0,3352.0,529.3984,530.1297,528.3607,528.7165,3352.0
2024-07-24 10:20:00,535.5,537.44,534.43,536.51,23099.0,529.2106,531.1278,528.1532,530.2087,23099.0
2024-07-24 10:30:00,536.94,538.99,535.48,538.72,6353.0,530.6337,532.6596,529.1908,532.3928,6353.0
2024-07-24 10:40:00,539.01,540.18,538.18,539.82,5465.0,532.6794,533.8356,531.8591,533.4799,5465.0
2024-07-24 10:50:00,540.48,541.29,540.01,541.18,4164.0,534.1321,534.9326,533.6676,534.8239,4164.0
2024-07-24 11:00:00,540.92,541.56,538.83,539.87,4011.0,534.5669,535.1994,532.5015,533.5293,4011.0
2024-07-24 11:10:00,539.75,540.36,537.29,538.0,4204.0,533.4107,534.0135,530.9796,531.6812,4204.0
2024-07-24 11:20:00,537.4,538.62,537.11,537.12,3180.0,531.0883,532.294,530.8017,530.8116,3180.0
2024-07-24 11:30:00,537.12,538.11,536.25,537.07,8998.0,530.8116,531.7899,529.9518,530.7622,8998.0
2024-07-24 11:40:00,537.63,537.63,535.0,535.9,11838.0,531.3156,531.3156,528.7165,529.6059,11838.0
2024-07-24 11:50:00,535.71,536.39,535.25,535.75,6506.0,529.4181,530.0901,528.9635,529.4577,6506.0
2024-07-24 12:00:00,535.98,536.21,533.44,533.92,3906.0,529.685,529.9123,527.1748,527.6492,3906.0
2024-07-24 12:10:00,533.92,535.08,532.76,534.49,23773.0,527.6492,528.7955,526.5028,528.2125,23773.0
2024-07-24 12:20:00,534.49,535.12,534.49,534.91,3113.0,528.2125,528.8351,528.2125,528.6275,3113.0
2024-07-24 12:30:00,534.82,535.32,534.23,535.07,3765.0,528.5386,529.0327,527.9555,528.7856,3765.0
2024-07-24 12:40:00,535.08,535.57,534.3,535.21,4793.0,528.7955,529.2798,528.0247,528.924,4793.0
2024-07-24 12:50:00,535.0,535.0,533.57,534.61,4548.0,528.7165,528.7165,527.3033,528.3311,4548.0
2024-07-24 13:00:00,534.75,535.13,534.0,534.84,5360.0,528.4694,528.8449,527.7282,528.5584,5360.0
2024-07-24 13:10:00,534.94,535.55,534.87,535.13,1292.0,528.6572,529.26,528.588,528.8449,1292.0
2024-07-24 13:20:00,535.15,535.15,533.07,533.1,7741.0,528.8647,528.8647,526.8091,526.8388,7741.0
2024-07-24 13:30:00,533.23,534.2,532.64,533.68,9853.0,526.9673,527.9259,526.3842,527.412,9853.0
2024-07-24 13:40:00,533.29,534.11,533.23,533.58,2429.0,527.0266,527.8369,526.9673,527.3131,2429.0
2024-07-24 13:50:00,533.64,535.81,533.63,535.72,4334.0,527.3724,529.517,527.3626,529.428,4334.0
2024-07-24 14:00:00,535.72,535.72,533.57,534.8,9434.0,529.428,529.428,527.3033,528.5188,9434.0
2024-07-24 14:10:00,534.92,534.92,533.91,534.77,2001.0,528.6374,528.6374,527.6393,528.4892,2001.0
2024-07-24 14:20:00,534.23,534.82,533.29,533.93,4300.0,527.9555,528.5386,527.0266,527.659,4300.0
2024-07-24 14:30:00,533.65,534.21,533.53,534.08,3505.0,527.3823,527.9357,527.2637,527.8073,3505.0
2024-07-24 14:40:00,533.81,534.0,533.18,533.25,10072.0,527.5404,527.7282,526.9178,526.987,10072.0
2024-07-24 14:50:00,533.25,534.24,532.68,533.6,12466.0,526.987,527.9654,526.4237,527.3329,12466.0
2024-07-24 15:00:00,533.16,533.36,532.68,533.1,7024.0,526.8981,527.0957,526.4237,526.8388,7024.0
2024-07-24 15:10:00,533.1,533.8,532.46,533.78,5907.0,526.8388,527.5306,526.2063,527.5108,5907.0
2024-07-24 15:20:00,533.78,533.78,532.78,533.45,7469.0,527.5108,527.5108,526.5225,527.1847,7469.0
2024-07-24 15:30:00,533.5,535.4,532.96,534.79,9196.0,527.2341,529.1118,526.7004,528.5089,9196.0
2024-07-24 15:40:00,535.04,536.45,534.49,534.56,11115.0,528.756,530.1494,528.2125,528.2816,11115.0
2024-07-24 15:50:00,534.76,535.04,533.25,534.2,40142.0,528.4793,528.756,526.987,527.9259,40142.0
2024-07-25 09:30:00,535.29,536.72,529.61,532.5,11340.0,529.0031,530.4163,523.3898,526.2458,11340.0
2024-07-25 09:40:00,535.24,539.14,535.24,537.3,2603.0,528.9537,532.8078,528.9537,530.9895,2603.0
2024-07-25 09:50:00,537.65,539.89,536.23,539.37,4352.0,531.3353,533.549,529.932,533.0351,4352.0
2024-07-25 10:00:00,538.39,543.79,538.06,543.67,4651.0,532.0667,537.4032,531.7405,537.2846,4651.0
2024-07-25 10:10:00,542.72,544.07,541.33,544.07,5530.0,536.3458,537.6799,534.9721,537.6799,5530.0
2024-07-25 10:20:00,545.04,545.55,542.96,543.53,4293.0,538.6386,539.1426,536.583,537.1463,4293.0
2024-07-25 10:30:00,544.62,544.62,540.5,541.22,14649.0,538.2235,538.2235,534.1519,534.8634,14649.0
2024-07-25 10:40:00,540.5,540.88,537.26,538.5,6069.0,534.1519,534.5274,530.9499,532.1754,6069.0
2024-07-25 10:50:00,537.47,539.33,536.64,537.22,5708.0,531.1575,532.9956,530.3372,530.9104,5708.0
2024-07-25 11:00:00,537.22,540.02,536.59,539.92,6152.0,530.9104,533.6775,530.2878,533.5787,6152.0
2024-07-25 11:10:00,540.19,541.74,540.19,540.97,3748.0,533.8455,535.3773,533.8455,534.6164,3748.0
2024-07-25 11:20:00,540.8,541.8,539.99,541.48,3180.0,534.4484,535.4366,533.6479,535.1204,3180.0
2024-07-25 11:30:00,540.65,541.76,540.39,541.4,7789.0,534.3001,535.3971,534.0432,535.0413,7789.0
2024-07-25 11:40:00,541.4,541.66,540.0,541.32,6648.0,535.0413,535.2982,533.6577,534.9622,6648.0
2024-07-25 11:50:00,541.74,543.64,541.29,543.13,17805.0,535.3773,537.255,534.9326,536.751,17805.0
2024-07-25 12:00:00,543.04,544.75,543.04,543.66,6540.0,536.662,538.352,536.662,537.2748,6540.0
2024-07-25 12:10:00,543.37,545.4,543.26,545.01,7839.0,536.9882,538.9943,536.8795,538.6089,7839.0
2024-07-25 12:20:00,545.01,545.29,544.3,544.59,9690.0,538.6089,538.8856,537.9072,538.1938,9690.0
2024-07-25 12:30:00,544.27,544.88,543.71,543.87,15060.0,537.8776,538.4804,537.3242,537.4823,15060.0
2024-07-25 12:40:00,543.99,544.74,543.63,544.27,2934.0,537.6009,538.3421,537.2451,537.8776,2934.0
2024-07-25 12:50:00,544.27,544.72,543.64,544.67,4231.0,537.8776,538.3223,537.255,538.2729,4231.0
2024-07-25 13:00:00,544.74,545.09,544.08,544.76,8248.0,538.3421,538.688,537.6898,538.3618,8248.0
2024-07-25 13:10:00,544.78,545.16,544.2,544.49,9717.0,538.3816,538.7571,537.8084,538.095,9717.0
2024-07-25 13:20:00,543.92,544.59,543.58,543.65,3737.0,537.5317,538.1938,537.1957,537.2649,3737.0
2024-07-25 13:30:00,543.29,543.97,542.46,543.26,2011.0,536.9091,537.5811,536.0889,536.8795,2011.0
2024-07-25 13:40:00,542.86,543.26,542.57,542.98,1784.0,536.4842,536.8795,536.1976,536.6027,1784.0
2024-07-25 13:50:00,542.97,543.24,542.72,542.95,1600.0,536.5929,536.8597,536.3458,536.5731,1600.0
2024-07-25 14:00:00,542.79,542.79,542.09,542.47,2789.0,536.415,536.415,535.7232,536.0987,2789.0
2024-07-25 14:10:00,542.38,542.81,541.82,541.98,4466.0,536.0098,536.4347,535.4564,535.6145,4466.0
2024-07-25 14:20:00,541.96,542.31,541.5,541.5,2528.0,535.5947,535.9406,535.1401,535.1401,2528.0
2024-07-25 14:30:00,541.05,541.52,540.25,540.6,2189.0,534.6954,535.1599,533.9048,534.2507,2189.0
2024-07-25 14:40:00,540.17,540.35,537.56,538.04,3730.0,533.8257,534.0036,531.2464,531.7208,3730.0
2024-07-25 14:50:00,538.03,538.32,537.03,538.0,11738.0,531.7109,531.9975,530.7226,531.6812,11738.0
2024-07-25 15:00:00,538.23,538.36,537.64,538.05,5052.0,531.9085,532.037,531.3255,531.7306,5052.0
2024-07-25 15:10:00,537.98,539.04,537.65,538.96,5385.0,531.6615,532.709,531.3353,532.63,5385.0
2024-07-25 15:20:00,538.91,540.3,538.9,540.2,5750.0,532.5805,533.9542,532.5707,533.8554,5750.0
2024-07-25 15:30:00,539.99,541.0,538.69,538.79,15044.0,533.6479,534.646,532.3631,532.462,15044.0
2024-07-25 15:40:00,538.5,538.62,537.23,538.28,16846.0,532.1754,532.294,530.9203,531.9579,16846.0
2024-07-25 15:50:00,538.35,539.21,537.35,538.33,32202.0,532.0271,532.877,531.0389,532.0074,32202.0
2024-07-26 09:30:00,539.0,541.94,532.24,539.74,43018.0,532.6695,535.575,525.9889,533.4008,43018.0
2024-07-26 09:40:00,538.44,539.46,537.39,538.02,1700.0,532.1161,533.1241,531.0784,531.701,1700.0
2024-07-26 09:50:00,537.66,539.88,536.6,537.71,8593.0,531.3452,533.5392,530.2977,531.3946,8593.0
2024-07-26 10:00:00,537.24,541.76,537.24,539.86,4495.0,530.9302,535.3971,530.9302,533.5194,4495.0
2024-07-26 10:10:00,541.48,542.36,540.81,540.81,1988.0,535.1204,535.99,534.4582,534.4582,1988.0
2024-07-26 10:20:00,540.72,542.08,540.66,541.64,3836.0,534.3693,535.7133,534.31,535.2785,3836.0
2024-07-26 10:30:00,540.94,540.94,538.38,539.89,2371.0,534.5867,534.5867,532.0568,533.549,2371.0
2024-07-26 10:40:00,540.14,542.6,540.14,541.51,1447.0,533.7961,536.2272,533.7961,535.15,1447.0
2024-07-26 10:50:00,541.48,542.31,541.09,541.22,2240.0,535.1204,535.9406,534.7349,534.8634,2240.0
2024-07-26 11:00:00,543.22,543.5,543.06,543.23,1572.0,536.8399,537.1166,536.6818,536.8498,1572.0
2024-07-26 11:10:00,543.81,543.82,542.55,543.76,603.0,537.423,537.4329,536.1778,537.3736,603.0
2024-07-26 11:20:00,543.69,544.07,542.91,542.91,1271.0,537.3044,537.6799,536.5336,536.5336,1271.0
2024-07-26 11:30:00,544.02,544.47,543.66,544.47,2520.0,537.6305,538.0752,537.2748,538.0752,2520.0
2024-07-26 11:40:00,544.02,544.71,543.66,543.99,6422.0,537.6305,538.3124,537.2748,537.6009,6422.0
2024-07-26 11:50:00,543.98,544.78,543.92,544.35,7960.0,537.591,538.3816,537.5317,537.9567,7960.0
2024-07-26 12:00:00,544.25,545.25,543.77,545.01,9699.0,537.8578,538.8461,537.3835,538.6089,9699.0
2024-07-26 12:10:00,545.37,545.37,544.27,544.51,2060.0,538.9647,538.9647,537.8776,538.1148,2060.0
2024-07-26 12:20:00,544.64,544.65,542.68,542.68,2124.0,538.2433,538.2531,536.3063,536.3063,2124.0
2024-07-26 12:30:00,543.29,543.29,541.81,542.54,1512.0,536.9091,536.9091,535.4465,536.1679,1512.0
2024-07-26 12:40:00,542.74,543.12,542.74,542.87,600.0,536.3656,536.7411,536.3656,536.494,600.0
2024-07-26 12:50:00,543.31,543.51,543.01,543.51,676.0,536.9289,537.1265,536.6324,537.1265,676.0
2024-07-26 13:00:00,543.8,544.05,543.65,543.95,1300.0,537.4131,537.6602,537.2649,537.5614,1300.0
2024-07-26 13:10:00,544.0,544.06,543.48,544.05,1100.0,537.6108,537.6701,537.0969,537.6602,1100.0
2024-07-26 13:20:00,543.95,544.18,543.92,544.18,4366.0,537.5614,537.7887,537.5317,537.7887,4366.0
2024-07-26 13:30:00,544.21,544.31,542.23,542.75,5535.0,537.8183,537.9171,535.8616,536.3754,5535.0
2024-07-26 13:40:00,542.73,543.41,542.19,542.24,2352.0,536.3557,537.0277,535.822,535.8714,2352.0
2024-07-26 13:50:00,542.43,542.85,542.24,542.85,685.0,536.0592,536.4743,535.8714,536.4743,685.0
2024-07-26 14:00:00,542.92,542.93,542.6,542.93,1823.0,536.5435,536.5533,536.2272,536.5533,1823.0
2024-07-26 14:10:00,542.7,542.7,541.63,541.63,700.0,536.326,536.326,535.2686,535.2686,700.0
2024-07-26 14:20:00,541.55,541.89,541.48,541.77,1304.0,535.1895,535.5255,535.1204,535.407,1304.0
2024-07-26 14:30:00,542.0,542.11,541.49,541.49,1600.0,535.6343,535.743,535.1302,535.1302,1600.0
2024-07-26 14:40:00,541.17,541.92,540.97,541.92,1300.0,534.814,535.5552,534.6164,535.5552,1300.0
2024-07-26 14:50:00,541.93,541.93,540.69,540.89,1000.0,535.5651,535.5651,534.3396,534.5373,1000.0
2024-07-26 15:00:00,541.0,541.0,539.61,540.23,4041.0,534.646,534.646,533.2723,533.885,4041.0
2024-07-26 15:10:00,540.0,540.36,539.71,539.81,6031.0,533.6577,534.0135,533.3712,533.47,6031.0
2024-07-26 15:20:00,539.79,540.58,539.42,539.63,4944.0,533.4502,534.2309,533.0846,533.2921,4944.0
2024-07-26 15:30:00,539.42,540.1,538.91,539.0,4713.0,533.0846,533.7566,532.5805,532.6695,4713.0
2024-07-26 15:40:00,539.45,540.97,539.45,540.63,3652.0,533.1142,534.6164,533.1142,534.2803,3652.0
2024-07-26 15:50:00,540.82,541.29,539.02,541.07,15111.0,534.4681,534.9326,532.6893,534.7152,15111.0
2024-07-29 09:30:00,540.58,540.58,536.17,536.17,4922.0,534.2309,534.2309,529.8727,529.8727,4922.0
2024-07-29 09:40:00,537.37,539.55,537.37,538.29,1622.0,531.0586,533.213,531.0586,531.9678,1622.0
2024-07-29 09:50:00,538.47,540.0,538.33,539.73,2700.0,532.1457,533.6577,532.0074,533.3909,2700.0
2024-07-29 10:00:00,539.56,540.63,539.42,540.33,2416.0,533.2229,534.2803,533.0846,533.9839,2416.0
2024-07-29 10:10:00,539.25,540.59,539.18,540.51,2447.0,532.9166,534.2408,532.8474,534.1618,2447.0
2024-07-29 10:20:00,540.24,540.87,539.38,540.33,1465.0,533.8949,534.5175,533.045,533.9839,1465.0
2024-07-29 10:30:00,540.38,540.39,539.13,539.6,2370.0,534.0333,534.0432,532.798,533.2624,2370.0
2024-07-29 10:40:00,539.96,540.23,538.45,538.45,4186.0,533.6182,533.885,532.126,532.126,4186.0
2024-07-29 10:50:00,538.4,540.36,538.37,539.97,4693.0,532.0765,534.0135,532.0469,533.6281,4693.0
2024-07-29 11:00:00,539.95,540.0,539.08,539.63,3235.0,533.6083,533.6577,532.7486,533.2921,3235.0
2024-07-29 11:10:00,539.41,539.71,539.05,539.6,2253.0,533.0747,533.3712,532.7189,533.2624,2253.0
2024-07-29 11:20:00,539.6,540.25,539.6,539.8,3053.0,533.2624,533.9048,533.2624,533.4601,3053.0
2024-07-29 11:30:00,539.62,539.62,538.73,539.01,3123.0,533.2822,533.2822,532.4027,532.6794,3123.0
2024-07-29 11:40:00,539.45,540.38,539.45,539.99,2564.0,533.1142,534.0333,533.1142,533.6479,2564.0
2024-07-29 11:50:00,540.2,541.78,540.2,541.58,2779.0,533.8554,535.4168,533.8554,535.2192,2779.0
2024-07-29 12:00:00,541.63,541.63,540.41,540.69,1500.0,535.2686,535.2686,534.0629,534.3396,1500.0
2024-07-29 12:10:00,540.44,540.44,540.2,540.2,700.0,534.0926,534.0926,533.8554,533.8554,700.0
2024-07-29 12:20:00,540.21,540.21,539.76,539.99,2251.0,533.8653,533.8653,533.4206,533.6479,2251.0
2024-07-29 12:30:00,540.0,540.31,539.91,540.16,1200.0,533.6577,533.9641,533.5688,533.8159,1200.0
2024-07-29 12:40:00,540.29,540.43,539.89,540.12,2001.0,533.9443,534.0827,533.549,533.7763,2001.0
2024-07-29 12:50:00,539.97,540.19,539.18,539.32,6314.0,533.6281,533.8455,532.8474,532.9857,6314.0
2024-07-29 13:00:00,539.41,539.65,539.06,539.06,1800.0,533.0747,533.3119,532.7288,532.7288,1800.0
2024-07-29 13:10:00,539.43,539.93,539.42,539.87,3345.0,533.0944,533.5886,533.0846,533.5293,3345.0
2024-07-29 13:20:00,539.89,539.9,539.36,539.49,2080.0,533.549,533.5589,533.0253,533.1537,2080.0
2024-07-29 13:30:00,539.45,540.05,539.2,539.63,2299.0,533.1142,533.7072,532.8671,533.2921,2299.0
2024-07-29 13:40:00,539.83,539.95,539.42,539.42,2773.0,533.4897,533.6083,533.0846,533.0846,2773.0
2024-07-29 13:50:00,539.37,540.17,539.36,539.98,800.0,533.0351,533.8257,533.0253,533.638,800.0
2024-07-29 14:00:00,539.99,540.58,539.96,540.58,1372.0,533.6479,534.2309,533.6182,534.2309,1372.0
2024-07-29 14:10:00,541.07,541.25,540.87,540.93,28306.0,534.7152,534.8931,534.5175,534.5768,28306.0
2024-07-29 14:20:00,541.4,541.73,540.23,541.23,2078.0,535.0413,535.3674,533.885,534.8733,2078.0
2024-07-29 14:30:00,540.85,541.26,539.57,539.76,3397.0,534.4978,534.9029,533.2328,533.4206,3397.0
2024-07-29 14:40:00,540.09,540.74,539.91,540.0,2720.0,533.7467,534.3891,533.5688,533.6577,2720.0
2024-07-29 14:50:00,540.12,541.11,539.94,541.11,2400.0,533.7763,534.7547,533.5985,534.7547,2400.0
2024-07-29 15:00:00,541.05,541.25,540.29,541.25,4689.0,534.6954,534.8931,533.9443,534.8931,4689.0
2024-07-29 15:10:00,540.93,541.23,540.82,540.93,1400.0,534.5768,534.8733,534.4681,534.5768,1400.0
2024-07-29 15:20:00,540.97,541.34,540.7,540.92,3714.0,534.6164,534.982,534.3495,534.5669,3714.0
2024-07-29 15:30:00,540.87,540.87,540.06,540.25,1809.0,534.5175,534.5175,533.717,533.9048,1809.0
2024-07-29 15:40:00,540.11,541.04,539.41,541.04,5968.0,533.7665,534.6855,533.0747,534.6855,5968.0
2024-07-29 15:50:00,541.12,542.77,540.49,542.76,22976.0,534.7646,536.3952,534.142,536.3853,22976.0
2024-07-30 09:30:00,545.2,546.59,542.24,542.35,9379.0,538.7967,540.1703,535.8714,535.9801,9379.0
2024-07-30 09:40:00,544.0,545.83,540.0,545.83,21859.0,537.6108,539.4193,533.6577,539.4193,21859.0
2024-07-30 09:50:00,545.76,547.51,545.76,546.83,2800.0,539.3501,541.0795,539.3501,540.4075,2800.0
2024-07-30 10:00:00,547.0,547.67,546.08,546.3,6389.0,540.5755,541.2377,539.6663,539.8838,6389.0
2024-07-30 10:10:00,546.12,547.46,545.9,546.22,2046.0,539.7059,541.0301,539.4885,539.8047,2046.0
2024-07-30 10:20:00,546.51,546.51,544.89,545.47,2000.0,540.0913,540.0913,538.4903,539.0635,2000.0
2024-07-30 10:30:00,545.33,547.56,545.33,547.07,2878.0,538.9251,541.129,538.9251,540.6447,2878.0
2024-07-30 10:40:00,546.72,546.72,546.04,546.05,1567.0,540.2988,540.2988,539.6268,539.6367,1567.0
2024-07-30 10:50:00,546.46,546.87,545.75,545.75,1000.0,540.0419,540.4471,539.3402,539.3402,1000.0
2024-07-30 11:00:00,545.68,545.99,545.6,545.7,1180.0,539.271,539.5774,539.192,539.2908,1180.0
2024-07-30 11:10:00,545.2,545.37,544.12,545.37,2321.0,538.7967,538.9647,537.7294,538.9647,2321.0
2024-07-30 11:20:00,544.95,545.1,544.1,545.1,3018.0,538.5496,538.6978,537.7096,538.6978,3018.0
2024-07-30 11:30:00,544.66,545.62,544.66,544.76,1828.0,538.263,539.2117,538.263,538.3618,1828.0
2024-07-30 11:40:00,544.66,545.89,544.51,544.97,3632.0,538.263,539.4786,538.1148,538.5694,3632.0
2024-07-30 11:50:00,544.7,544.76,543.09,543.52,3246.0,538.3025,538.3618,536.7115,537.1364,3246.0
2024-07-30 12:00:00,543.26,544.0,542.34,544.0,1182.0,536.8795,537.6108,535.9703,537.6108,1182.0
2024-07-30 12:10:00,544.02,544.18,543.43,543.66,2100.0,537.6305,537.7887,537.0475,537.2748,2100.0
2024-07-30 12:20:00,543.58,544.45,543.57,544.12,2750.0,537.1957,538.0555,537.1858,537.7294,2750.0
2024-07-30 12:30:00,543.8,544.47,543.52,544.36,2099.0,537.4131,538.0752,537.1364,537.9665,2099.0
2024-07-30 12:40:00,543.79,544.8,543.78,544.23,4265.0,537.4032,538.4014,537.3934,537.8381,4265.0
2024-07-30 12:50:00,544.34,544.34,542.81,542.81,1166.0,537.9468,537.9468,536.4347,536.4347,1166.0
2024-07-30 13:00:00,541.8,542.44,541.76,542.29,900.0,535.4366,536.0691,535.3971,535.9209,900.0
2024-07-30 13:10:00,542.65,543.24,542.62,543.24,700.0,536.2766,536.8597,536.247,536.8597,700.0
2024-07-30 13:20:00,542.99,542.99,542.52,542.69,600.0,536.6126,536.6126,536.1481,536.3162,600.0
2024-07-30 13:30:00,541.93,542.86,541.93,542.86,789.0,535.5651,536.4842,535.5651,536.4842,789.0
2024-07-30 13:40:00,542.98,543.83,542.34,543.83,11121.0,536.6027,537.4428,535.9703,537.4428,11121.0
2024-07-30 13:50:00,544.04,544.12,543.96,543.96,816.0,537.6503,537.7294,537.5712,537.5712,816.0
2024-07-30 14:00:00,544.19,544.46,543.77,544.13,1760.0,537.7985,538.0654,537.3835,537.7392,1760.0
2024-07-30 14:10:00,544.29,544.74,544.16,544.52,824.0,537.8974,538.3421,537.7689,538.1247,824.0
2024-07-30 14:20:00,544.66,545.2,544.38,544.7,4558.0,538.263,538.7967,537.9863,538.3025,4558.0
2024-07-30 14:30:00,544.3,544.79,543.89,544.75,5812.0,537.9072,538.3915,537.5021,538.352,5812.0
2024-07-30 14:40:00,544.43,544.5,543.64,543.64,6935.0,538.0357,538.1049,537.255,537.255,6935.0
2024-07-30 14:50:00,543.91,544.38,543.67,544.08,1301.0,537.5218,537.9863,537.2846,537.6898,1301.0
2024-07-30 15:00:00,544.02,545.11,543.29,544.61,16657.0,537.6305,538.7077,536.9091,538.2136,16657.0
2024-07-30 15:10:00,544.72,545.3,544.58,545.12,3650.0,538.3223,538.8955,538.184,538.7176,3650.0
2024-07-30 15:20:00,545.4,545.68,545.19,545.44,1455.0,538.9943,539.271,538.7868,539.0339,1455.0
2024-07-30 15:30:00,545.43,546.65,545.35,546.47,4845.0,539.024,540.2296,538.9449,540.0518,4845.0
2024-07-30 15:40:00,546.45,547.16,545.83,547.16,6162.0,540.032,540.7337,539.4193,540.7337,6162.0
2024-07-30 15:50:00,547.16,547.45,545.9,545.9,28471.0,540.7337,541.0202,539.4885,539.4885,28471.0
2024-07-31 09:30:00,548.43,548.43,548.39,548.39,2687.0,541.9887,541.9887,541.9492,541.9492,2687.0
2024-07-31 09:40:00,545.47,545.56,544.7,545.05,1200.0,539.0635,539.1524,538.3025,538.6484,1200.0
2024-07-31 09:50:00,545.05,545.72,543.93,544.74,3386.0,538.6484,539.3106,537.5416,538.3421,3386.0
2024-07-31 10:00:00,545.26,547.08,543.44,545.32,3110.0,538.856,540.6546,537.0573,538.9153,3110.0
2024-07-31 10:10:00,547.39,548.86,547.09,548.49,7600.0,540.961,542.4137,540.6645,542.048,7600.0
2024-07-31 10:20:00,548.27,548.5,547.36,547.96,750.0,541.8306,542.0579,540.9313,541.5243,750.0
2024-07-31 10:30:00,548.01,549.72,548.01,548.91,1370.0,541.5737,543.2636,541.5737,542.4631,1370.0
2024-07-31 10:40:00,549.64,549.64,548.23,548.5,1450.0,543.1845,543.1845,541.7911,542.0579,1450.0
2024-07-31 10:50:00,547.22,547.68,546.0,546.31,5288.0,540.7929,541.2475,539.5873,539.8936,5288.0
2024-07-31 11:00:00,546.08,546.51,545.0,545.74,4339.0,539.6663,540.0913,538.599,539.3303,4339.0
2024-07-31 11:10:00,545.43,546.25,545.43,545.85,1896.0,539.024,539.8343,539.024,539.439,1896.0
2024-07-31 11:20:00,546.13,546.33,544.89,546.33,3414.0,539.7158,539.9134,538.4903,539.9134,3414.0
2024-07-31 11:30:00,546.08,546.62,544.75,545.19,3624.0,539.6663,540.2,538.352,538.7868,3624.0
2024-07-31 11:40:00,545.42,545.6,544.68,545.59,1100.0,539.0141,539.192,538.2828,539.1821,1100.0
2024-07-31 11:50:00,545.28,545.28,543.05,544.02,2029.0,538.8757,538.8757,536.6719,537.6305,2029.0
2024-07-31 12:00:00,544.27,545.34,544.24,545.34,2660.0,537.8776,538.935,537.8479,538.935,2660.0
2024-07-31 12:10:00,544.41,544.82,544.41,544.75,647.0,538.016,538.4211,538.016,538.352,647.0
2024-07-31 12:20:00,544.76,545.41,544.71,544.88,1200.0,538.3618,539.0042,538.3124,538.4804,1200.0
2024-07-31 12:30:00,545.17,545.54,544.22,544.22,1400.0,538.767,539.1327,537.8282,537.8282,1400.0
2024-07-31 12:40:00,543.98,544.72,543.88,544.3,3275.0,537.591,538.3223,537.4922,537.9072,3275.0
2024-07-31 12:50:00,543.91,544.52,543.91,544.51,845.0,537.5218,538.1247,537.5218,538.1148,845.0
2024-07-31 13:00:00,544.39,545.62,544.39,545.0,1000.0,537.9962,539.2117,537.9962,538.599,1000.0
2024-07-31 13:10:00,545.01,545.1,544.43,544.99,2183.0,538.6089,538.6978,538.0357,538.5891,2183.0
2024-07-31 13:20:00,544.35,544.66,543.69,544.66,2494.0,537.9567,538.263,537.3044,538.263,2494.0
2024-07-31 13:30:00,544.31,544.63,544.13,544.61,1315.0,537.9171,538.2334,537.7392,538.2136,1315.0
2024-07-31 13:40:00,544.19,544.34,543.85,544.34,2246.0,537.7985,537.9468,537.4625,537.9468,2246.0
2024-07-31 13:50:00,544.32,545.55,543.57,544.56,2000.0,537.927,539.1426,537.1858,538.1642,2000.0
2024-07-31 14:00:00,543.55,544.31,542.3,543.66,1955.0,537.1661,537.9171,535.9307,537.2748,1955.0
2024-07-31 14:10:00,543.81,544.28,543.65,543.79,1908.0,537.423,537.8875,537.2649,537.4032,1908.0
2024-07-31 14:20:00,543.79,544.33,542.28,542.35,1970.0,537.4032,537.9369,535.911,535.9801,1970.0
2024-07-31 14:30:00,542.46,544.0,542.33,544.0,6197.0,536.0889,537.6108,535.9604,537.6108,6197.0
2024-07-31 14:40:00,544.0,544.86,543.81,544.86,1611.0,537.6108,538.4607,537.423,538.4607,1611.0
2024-07-31 14:50:00,545.0,545.09,543.95,544.3,4992.0,538.599,538.688,537.5614,537.9072,4992.0
2024-07-31 15:00:00,544.53,544.53,543.04,543.15,2529.0,538.1345,538.1345,536.662,536.7707,2529.0
2024-07-31 15:10:00,542.99,543.39,541.22,541.22,6688.0,536.6126,537.0079,534.8634,534.8634,6688.0
2024-07-31 15:20:00,541.25,542.07,539.87,539.87,2969.0,534.8931,535.7034,533.5293,533.5293,2969.0
2024-07-31 15:30:00,540.26,541.0,540.04,540.84,10871.0,533.9147,534.646,533.6973,534.4879,10871.0
2024-07-31 15:40:00,540.77,540.83,539.85,540.23,20075.0,534.4187,534.478,533.5095,533.885,20075.0
2024-07-31 15:50:00,540.2,540.77,538.55,540.76,31839.0,533.8554,534.4187,532.2248,534.4088,31839.0
2024-08-01 09:30:00,542.12,551.0,542.12,548.59,11179.0,535.7528,544.5286,535.7528,542.1469,11179.0
2024-08-01 09:40:00,548.54,549.34,546.76,549.34,1336.0,542.0974,542.888,540.3384,542.888,1336.0
2024-08-01 09:50:00,549.94,554.65,549.94,553.15,5172.0,543.481,548.1357,543.481,546.6533,5172.0
2024-08-01 10:00:00,553.14,555.33,550.12,552.89,4965.0,546.6434,548.8077,543.6589,546.3964,4965.0
2024-08-01 10:10:00,553.08,553.89,550.11,551.13,8472.0,546.5841,547.3846,543.649,544.657,8472.0
2024-08-01 10:20:00,551.77,553.52,550.69,551.63,3050.0,545.2895,547.019,544.2222,545.1512,3050.0
2024-08-01 10:30:00,551.65,551.66,548.47,548.52,5784.0,545.1709,545.1808,542.0283,542.0777,5784.0
2024-08-01 10:40:00,548.56,549.12,546.85,548.73,2790.0,542.1172,542.6706,540.4273,542.2852,2790.0
2024-08-01 10:50:00,548.86,550.18,548.86,549.47,1938.0,542.4137,543.7182,542.4137,543.0165,1938.0
2024-08-01 11:00:00,548.99,549.68,548.31,549.37,3075.0,542.5422,543.2241,541.8701,542.9177,3075.0
2024-08-01 11:10:00,549.7,549.76,549.0,549.45,1922.0,543.2438,543.3031,542.552,542.9968,1922.0
2024-08-01 11:20:00,549.68,551.02,548.5,551.02,2427.0,543.2241,544.5483,542.0579,544.5483,2427.0
2024-08-01 11:30:00,550.51,551.26,548.62,548.62,2526.0,544.0443,544.7855,542.1765,542.1765,2526.0
2024-08-01 11:40:00,548.22,549.83,547.95,547.95,2596.0,541.7812,543.3723,541.5144,541.5144,2596.0
2024-08-01 11:50:00,548.28,549.71,548.13,549.16,3367.0,541.8405,543.2537,541.6923,542.7102,3367.0
2024-08-01 12:00:00,548.53,549.9,548.53,549.9,400.0,542.0876,543.4415,542.0876,543.4415,400.0
2024-08-01 12:10:00,549.65,549.65,548.48,548.94,8615.0,543.1944,543.1944,542.0381,542.4927,8615.0
2024-08-01 12:20:00,548.37,548.66,547.67,548.66,2120.0,541.9294,542.216,541.2377,542.216,2120.0
2024-08-01 12:30:00,548.41,548.41,547.18,547.61,1856.0,541.969,541.969,540.7534,541.1784,1856.0
2024-08-01 12:40:00,547.28,547.64,546.67,547.02,4748.0,540.8522,541.208,540.2494,540.5953,4748.0
2024-08-01 12:50:00,547.17,547.9,546.76,547.89,10434.0,540.7435,541.465,540.3384,541.4551,10434.0
2024-08-01 13:00:00,547.93,548.25,546.17,546.17,6868.0,541.4946,541.8109,539.7553,539.7553,6868.0
2024-08-01 13:10:00,546.45,547.55,545.62,545.77,2952.0,540.032,541.1191,539.2117,539.36,2952.0
2024-08-01 13:20:00,545.0,545.46,545.0,545.38,1700.0,538.599,539.0536,538.599,538.9746,1700.0
2024-08-01 13:30:00,545.1,545.2,544.62,544.69,5169.0,538.6978,538.7967,538.2235,538.2927,5169.0
2024-08-01 13:40:00,544.52,544.85,544.0,544.46,4025.0,538.1247,538.4508,537.6108,538.0654,4025.0
2024-08-01 13:50:00,544.4,545.42,544.4,545.42,3100.0,538.0061,539.0141,538.0061,539.0141,3100.0
2024-08-01 14:00:00,545.95,545.95,544.8,544.81,1761.0,539.5379,539.5379,538.4014,538.4113,1761.0
2024-08-01 14:10:00,544.65,545.31,544.5,544.5,2953.0,538.2531,538.9054,538.1049,538.1049,2953.0
2024-08-01 14:20:00,544.47,545.37,544.31,544.4,2530.0,538.0752,538.9647,537.9171,538.0061,2530.0
2024-08-01 14:30:00,544.65,545.13,544.65,544.92,1900.0,538.2531,538.7275,538.2531,538.52,1900.0
2024-08-01 14:40:00,544.82,545.19,544.0,544.33,3961.0,538.4211,538.7868,537.6108,537.9369,3961.0
2024-08-01 14:50:00,544.59,545.13,544.56,544.66,4648.0,538.1938,538.7275,538.1642,538.263,4648.0
2024-08-01 15:00:00,544.87,544.99,544.5,544.66,2408.0,538.4705,538.5891,538.1049,538.263,2408.0
2024-08-01 15:10:00,544.4,545.17,544.4,545.07,7749.0,538.0061,538.767,538.0061,538.6682,7749.0
2024-08-01 15:20:00,545.07,545.55,544.91,545.54,9463.0,538.6682,539.1426,538.5101,539.1327,9463.0
2024-08-01 15:30:00,545.54,546.83,545.5,546.83,5595.0,539.1327,540.4075,539.0931,540.4075,5595.0
2024-08-01 15:40:00,546.8,547.99,546.42,547.94,5102.0,540.3779,541.5539,540.0023,541.5045,5102.0
2024-08-01 15:50:00,548.04,549.34,547.33,547.9,48528.0,541.6033,542.888,540.9017,541.465,48528.0
2024-08-02 09:30:00,543.2,543.67,538.29,541.87,12676.0,536.8202,537.2846,531.9678,535.5058,12676.0
2024-08-02 09:40:00,541.87,545.18,541.86,544.83,4616.0,535.5058,538.7769,535.4959,538.431,4616.0
2024-08-02 09:50:00,544.72,545.84,543.39,544.2,4469.0,538.3223,539.4292,537.0079,537.8084,4469.0
2024-08-02 10:00:00,543.92,544.38,541.5,542.36,5284.0,537.5317,537.9863,535.1401,535.99,5284.0
2024-08-02 10:10:00,541.9,542.43,540.18,540.19,3492.0,535.5354,536.0592,533.8356,533.8455,3492.0
2024-08-02 10:20:00,538.85,539.1,536.28,536.6,6572.0,532.5213,532.7683,529.9814,530.2977,6572.0
2024-08-02 10:30:00,537.01,537.01,535.33,536.2,3746.0,530.7029,530.7029,529.0426,529.9024,3746.0
2024-08-02 10:40:00,535.96,537.17,534.34,534.51,5407.0,529.6652,530.861,528.0642,528.2322,5407.0
2024-08-02 10:50:00,535.0,535.28,532.9,533.0,4308.0,528.7165,528.9932,526.6411,526.74,4308.0
2024-08-02 11:00:00,533.96,534.09,532.07,532.95,1514.0,527.6887,527.8172,525.8209,526.6905,1514.0
2024-08-02 11:10:00,533.18,533.42,532.63,533.15,1553.0,526.9178,527.155,526.3743,526.8882,1553.0
2024-08-02 11:20:00,533.04,533.04,530.42,531.42,2034.0,526.7795,526.7795,524.1903,525.1785,2034.0
2024-08-02 11:30:00,531.56,533.43,531.46,533.43,2483.0,525.3169,527.1649,525.218,527.1649,2483.0
2024-08-02 11:40:00,534.34,535.26,533.81,535.11,3280.0,528.0642,528.9734,527.5404,528.8252,3280.0
2024-08-02 11:50:00,535.0,535.18,534.55,534.93,2200.0,528.7165,528.8944,528.2718,528.6473,2200.0
2024-08-02 12:00:00,535.0,535.44,535.0,535.0,2602.0,528.7165,529.1513,528.7165,528.7165,2602.0
2024-08-02 12:10:00,534.9,536.2,534.4,536.19,4812.0,528.6176,529.9024,528.1235,529.8925,4812.0
2024-08-02 12:20:00,536.53,536.68,536.06,536.57,3045.0,530.2285,530.3767,529.764,530.268,3045.0
2024-08-02 12:30:00,536.57,537.1,535.91,537.04,15655.0,530.268,530.7918,529.6158,530.7325,15655.0
2024-08-02 12:40:00,537.06,538.27,537.06,538.26,1900.0,530.7523,531.9481,530.7523,531.9382,1900.0
2024-08-02 12:50:00,538.26,538.49,536.59,538.49,8995.0,531.9382,532.1655,530.2878,532.1655,8995.0
2024-08-02 13:00:00,538.49,538.51,537.87,538.13,3962.0,532.1655,532.1852,531.5528,531.8097,3962.0
2024-08-02 13:10:00,538.13,538.54,537.71,538.41,5487.0,531.8097,532.2149,531.3946,532.0864,5487.0
2024-08-02 13:20:00,538.4,538.47,536.62,538.47,4737.0,532.0765,532.1457,530.3174,532.1457,4737.0
2024-08-02 13:30:00,538.4,539.26,538.09,538.89,5252.0,532.0765,532.9264,531.7702,532.5608,5252.0
2024-08-02 13:40:00,538.86,539.47,538.5,539.47,3941.0,532.5311,533.134,532.1754,533.134,3941.0
2024-08-02 13:50:00,539.5,539.5,538.29,538.8,4232.0,533.1636,533.1636,531.9678,532.4718,4232.0
2024-08-02 14:00:00,538.8,539.25,537.77,538.24,7251.0,532.4718,532.9166,531.4539,531.9184,7251.0
2024-08-02 14:10:00,538.14,539.15,538.13,539.14,3093.0,531.8196,532.8177,531.8097,532.8078,3093.0
2024-08-02 14:20:00,538.92,539.29,538.4,538.47,4752.0,532.5904,532.9561,532.0765,532.1457,4752.0
2024-08-02 14:30:00,538.54,539.29,536.2,536.73,9584.0,532.2149,532.9561,529.9024,530.4262,9584.0
2024-08-02 14:40:00,536.79,537.09,535.6,535.79,4446.0,530.4854,530.7819,529.3094,529.4972,4446.0
2024-08-02 14:50:00,535.8,537.01,535.58,536.75,7336.0,529.5071,530.7029,529.2897,530.4459,7336.0
2024-08-02 15:00:00,536.99,538.15,536.99,537.21,4198.0,530.6831,531.8295,530.6831,530.9005,4198.0
2024-08-02 15:10:00,536.87,537.87,536.78,537.67,8644.0,530.5645,531.5528,530.4756,531.3551,8644.0
2024-08-02 15:20:00,537.68,538.23,536.88,538.0,6398.0,531.365,531.9085,530.5744,531.6812,6398.0
2024-08-02 15:30:00,537.95,538.37,536.09,536.09,7339.0,531.6318,532.0469,529.7937,529.7937,7339.0
2024-08-02 15:40:00,535.82,537.75,535.74,536.84,13895.0,529.5268,531.4342,529.4478,530.5349,13895.0
2024-08-02 15:50:00,536.63,539.89,536.62,539.85,51390.0,530.3273,533.549,530.3174,533.5095,51390.0
2024-08-05 09:30:00,530.0,530.0,521.76,527.21,14123.0,523.7752,523.7752,515.632,521.018,14123.0
2024-08-05 09:40:00,527.26,527.51,521.67,525.13,9661.0,521.0674,521.3144,515.543,518.9624,9661.0
2024-08-05 09:50:00,528.1,529.61,522.8,523.96,5429.0,521.8975,523.3898,516.6598,517.8061,5429.0
2024-08-05 10:00:00,524.27,529.39,524.19,528.26,6499.0,518.1125,523.1724,518.0334,522.0556,6499.0
2024-08-05 10:10:00,526.88,527.66,523.34,525.22,7001.0,520.6918,521.4627,517.1934,519.0513,7001.0
2024-08-05 10:20:00,525.47,526.06,522.75,524.38,10601.0,519.2984,519.8815,516.6103,518.2212,10601.0
2024-08-05 10:30:00,525.07,527.12,523.78,526.17,7619.0,518.9031,520.929,517.6282,519.9902,7619.0
2024-08-05 10:40:00,525.92,526.72,524.97,524.98,5702.0,519.7431,520.5337,518.8043,518.8142,5702.0
2024-08-05 10:50:00,525.19,529.15,525.18,525.85,6036.0,519.0217,522.9352,519.0118,519.6739,6036.0
2024-08-05 11:00:00,524.92,528.53,524.53,528.07,4386.0,518.7549,522.3225,518.3694,521.8679,4386.0
2024-08-05 11:10:00,527.75,527.96,525.7,526.62,3754.0,521.5516,521.7592,519.5257,520.4349,3754.0
2024-08-05 11:20:00,527.13,530.27,527.13,529.33,5451.0,520.9389,524.042,520.9389,523.1131,5451.0
2024-08-05 11:30:00,529.2,531.47,528.28,530.39,5286.0,522.9846,525.2279,522.0754,524.1606,5286.0
2024-08-05 11:40:00,530.01,530.52,528.83,529.7,1744.0,523.7851,524.2891,522.6189,523.4787,1744.0
2024-08-05 11:50:00,528.75,528.84,527.85,528.5,2504.0,522.5399,522.6288,521.6504,522.2928,2504.0
2024-08-05 12:00:00,528.5,528.63,527.83,528.07,2107.0,522.2928,522.4213,521.6307,521.8679,2107.0
2024-08-05 12:10:00,527.61,529.16,527.61,528.02,7080.0,521.4133,522.9451,521.4133,521.8185,7080.0
2024-08-05 12:20:00,528.14,529.88,528.08,529.86,4653.0,521.937,523.6566,521.8777,523.6368,4653.0
2024-08-05 12:30:00,529.34,529.44,527.16,527.37,2542.0,523.1229,523.2218,520.9686,521.1761,2542.0
2024-08-05 12:40:00,527.37,527.58,524.67,524.67,2400.0,521.1761,521.3836,518.5078,518.5078,2400.0
2024-08-05 12:50:00,524.46,525.26,524.08,524.97,3623.0,518.3003,519.0909,517.9247,518.8043,3623.0
2024-08-05 13:00:00,524.54,524.65,522.41,522.87,4277.0,518.3793,518.488,516.2743,516.7289,4277.0
2024-08-05 13:10:00,522.17,523.75,522.17,523.25,1962.0,516.0372,517.5986,516.0372,517.1045,1962.0
2024-08-05 13:20:00,523.37,524.71,523.36,524.48,3209.0,517.2231,518.5473,517.2132,518.32,3209.0
2024-08-05 13:30:00,524.2,525.28,523.56,524.36,2601.0,518.0433,519.1106,517.4108,518.2014,2601.0
2024-08-05 13:40:00,524.56,524.88,523.91,524.88,3104.0,518.3991,518.7153,517.7567,518.7153,3104.0
2024-08-05 13:50:00,524.16,525.25,523.82,523.83,4539.0,518.0038,519.081,517.6678,517.6777,4539.0
2024-08-05 14:00:00,523.83,524.18,522.83,523.85,4739.0,517.6777,518.0236,516.6894,517.6974,4739.0
2024-08-05 14:10:00,523.59,524.38,523.59,524.38,5300.0,517.4405,518.2212,517.4405,518.2212,5300.0
2024-08-05 14:20:00,524.83,524.83,523.42,524.28,4454.0,518.6659,518.6659,517.2725,518.1224,4454.0
2024-08-05 14:30:00,524.3,525.38,523.79,525.21,7049.0,518.1421,519.2095,517.6381,519.0415,7049.0
2024-08-05 14:40:00,524.95,524.95,522.99,523.08,5200.0,518.7845,518.7845,516.8475,516.9365,5200.0
2024-08-05 14:50:00,523.43,524.11,522.52,522.52,4838.0,517.2824,517.9544,516.383,516.383,4838.0
2024-08-05 15:00:00,522.49,523.08,521.44,521.45,4575.0,516.3534,516.9365,515.3157,515.3256,4575.0
2024-08-05 15:10:00,521.43,521.73,520.85,521.12,3700.0,515.3058,515.6023,514.7327,514.9995,3700.0
2024-08-05 15:20:00,521.17,521.44,519.71,519.86,3462.0,515.0489,515.3157,513.6061,513.7543,3462.0
2024-08-05 15:30:00,519.77,520.33,518.95,519.54,9448.0,513.6653,514.2188,512.855,513.438,9448.0
2024-08-05 15:40:00,519.53,519.96,518.0,518.25,8220.0,513.4282,513.8531,511.9161,512.1632,8220.0
2024-08-05 15:50:00,518.0,519.01,517.27,517.43,32424.0,511.9161,512.9143,511.1947,511.3528,32424.0
2024-08-06 09:30:00,520.2,527.08,520.2,527.08,6414.0,514.0903,520.8895,514.0903,520.8895,6414.0
2024-08-06 09:40:00,523.55,526.67,523.55,526.37,3302.0,517.401,520.4843,517.401,520.1878,3302.0
2024-08-06 09:50:00,526.51,529.19,526.51,528.33,3788.0,520.3262,522.9747,520.3262,522.1248,3788.0
2024-08-06 10:00:00,528.09,530.32,528.09,529.94,2920.0,521.8876,524.0914,521.8876,523.7159,2920.0
2024-08-06 10:10:00,530.16,530.16,529.55,530.0,1300.0,523.9333,523.9333,523.3305,523.7752,1300.0
2024-08-06 10:20:00,530.0,530.85,530.0,530.42,5393.0,523.7752,524.6152,523.7752,524.1903,5393.0
2024-08-06 10:30:00,530.41,530.41,528.76,528.76,3593.0,524.1804,524.1804,522.5498,522.5498,3593.0
2024-08-06 10:40:00,528.61,530.24,527.49,528.92,10521.0,522.4015,524.0124,521.2947,522.7079,10521.0
2024-08-06 10:50:00,527.87,529.1,527.87,528.5,3412.0,521.6702,522.8858,521.6702,522.2928,3412.0
2024-08-06 11:00:00,527.96,530.39,527.51,529.75,4692.0,521.7592,524.1606,521.3144,523.5281,4692.0
2024-08-06 11:10:00,529.67,529.67,527.52,527.52,3000.0,523.4491,523.4491,521.3243,521.3243,3000.0
2024-08-06 11:20:00,527.18,527.18,525.39,525.43,2801.0,520.9883,520.9883,519.2193,519.2589,2801.0
2024-08-06 11:30:00,525.81,528.02,525.41,527.85,2666.0,519.6344,521.8185,519.2391,521.6504,2666.0
2024-08-06 11:40:00,528.47,530.46,528.41,529.95,2331.0,522.2632,524.2298,522.2039,523.7258,2331.0
2024-08-06 11:50:00,530.0,531.07,530.0,530.0,907.0,523.7752,524.8326,523.7752,523.7752,907.0
2024-08-06 12:00:00,530.35,530.35,528.08,528.85,5359.0,524.1211,524.1211,521.8777,522.6387,5359.0
2024-08-06 12:10:00,529.12,530.5,528.6,530.5,1867.0,522.9055,524.2693,522.3916,524.2693,1867.0
2024-08-06 12:20:00,530.06,530.06,528.99,529.54,2705.0,523.8345,523.8345,522.7771,523.3206,2705.0
2024-08-06 12:30:00,529.66,529.96,529.32,529.33,1500.0,523.4392,523.7357,523.1032,523.1131,1500.0
2024-08-06 12:40:00,529.5,529.5,527.95,528.34,3063.0,523.2811,523.2811,521.7493,522.1347,3063.0
2024-08-06 12:50:00,528.49,530.06,528.49,529.48,2835.0,522.2829,523.8345,522.2829,523.2613,2835.0
2024-08-06 13:00:00,529.24,530.22,529.24,530.22,1989.0,523.0241,523.9926,523.0241,523.9926,1989.0
2024-08-06 13:10:00,530.21,530.58,529.6,529.69,7371.0,523.9827,524.3484,523.3799,523.4688,7371.0
2024-08-06 13:20:00,529.88,530.0,529.41,530.0,1355.0,523.6566,523.7752,523.1921,523.7752,1355.0
2024-08-06 13:30:00,530.01,531.41,530.01,531.4,713.0,523.7851,525.1686,523.7851,525.1588,713.0
2024-08-06 13:40:00,531.33,531.34,530.66,530.99,1960.0,525.0896,525.0995,524.4274,524.7536,1960.0
2024-08-06 13:50:00,531.24,532.21,531.24,531.79,1847.0,525.0006,525.9592,525.0006,525.5442,1847.0
2024-08-06 14:00:00,531.17,531.59,530.18,530.58,3504.0,524.9315,525.3465,523.9531,524.3484,3504.0
2024-08-06 14:10:00,530.24,530.56,529.05,530.26,4225.0,524.0124,524.3286,522.8364,524.0321,4225.0
2024-08-06 14:20:00,530.35,530.82,530.03,530.46,4105.0,524.1211,524.5856,523.8048,524.2298,4105.0
2024-08-06 14:30:00,530.46,530.81,530.03,530.81,5898.0,524.2298,524.5757,523.8048,524.5757,5898.0
2024-08-06 14:40:00,530.78,531.01,530.33,530.85,2016.0,524.546,524.7733,524.1013,524.6152,2016.0
2024-08-06 14:50:00,530.7,531.53,529.7,530.0,8777.0,524.467,525.2872,523.4787,523.7752,8777.0
2024-08-06 15:00:00,529.83,530.0,528.11,528.88,14818.0,523.6072,523.7752,521.9074,522.6683,14818.0
2024-08-06 15:10:00,528.78,529.67,528.19,528.84,6899.0,522.5695,523.4491,521.9865,522.6288,6899.0
2024-08-06 15:20:00,529.07,530.27,529.07,529.93,9643.0,522.8561,524.042,522.8561,523.706,9643.0
2024-08-06 15:30:00,529.67,530.43,529.51,530.0,6976.0,523.4491,524.2001,523.291,523.7752,6976.0
2024-08-06 15:40:00,530.13,530.38,528.1,528.1,3908.0,523.9037,524.1507,521.8975,521.8975,3908.0
2024-08-06 15:50:00,526.98,527.93,525.36,526.11,19340.0,520.7907,521.7295,519.1897,519.9309,19340.0
2024-08-07 09:30:00,530.57,534.48,530.57,534.48,3858.0,524.3385,528.2026,524.3385,528.2026,3858.0
2024-08-07 09:40:00,533.28,534.16,532.79,534.16,610.0,527.0167,527.8863,526.5324,527.8863,610.0
2024-08-07 09:50:00,533.6,535.06,533.6,535.01,1100.0,527.3329,528.7758,527.3329,528.7264,1100.0
2024-08-07 10:00:00,535.51,536.84,535.47,536.58,1300.0,529.2205,530.5349,529.181,530.2779,1300.0
2024-08-07 10:10:00,536.82,537.98,534.85,535.69,3615.0,530.5151,531.6615,528.5682,529.3984,3615.0
2024-08-07 10:20:00,535.83,535.83,534.78,534.78,600.0,529.5367,529.5367,528.4991,528.4991,600.0
2024-08-07 10:30:00,534.8,536.47,534.8,535.35,1776.0,528.5188,530.1692,528.5188,529.0624,1776.0
2024-08-07 10:40:00,535.72,536.59,534.55,536.59,2152.0,529.428,530.2878,528.2718,530.2878,2152.0
2024-08-07 10:50:00,536.38,536.38,535.1,536.34,2479.0,530.0803,530.0803,528.8153,530.0407,2479.0
2024-08-07 11:00:00,536.39,537.52,536.39,537.52,500.0,530.0901,531.2069,530.0901,531.2069,500.0
2024-08-07 11:10:00,537.8,537.8,536.09,536.5,1793.0,531.4836,531.4836,529.7937,530.1989,1793.0
2024-08-07 11:20:00,536.98,537.0,536.04,536.04,2284.0,530.6732,530.693,529.7443,529.7443,2284.0
2024-08-07 11:30:00,536.02,536.96,535.84,536.25,3262.0,529.7245,530.6535,529.5466,529.9518,3262.0
2024-08-07 11:40:00,535.84,536.88,535.23,535.55,6485.0,529.5466,530.5744,528.9438,529.26,6485.0
2024-08-07 11:50:00,535.81,536.16,535.58,536.06,2020.0,529.517,529.8628,529.2897,529.764,2020.0
2024-08-07 12:00:00,535.88,535.89,534.3,534.88,1347.0,529.5861,529.596,528.0247,528.5979,1347.0
2024-08-07 12:10:00,535.19,535.48,535.19,535.48,450.0,528.9042,529.1908,528.9042,529.1908,450.0
2024-08-07 12:20:00,535.49,536.0,535.28,535.36,2600.0,529.2007,529.7047,528.9932,529.0722,2600.0
2024-08-07 12:30:00,535.11,535.4,535.11,535.4,600.0,528.8252,529.1118,528.8252,529.1118,600.0
2024-08-07 12:40:00,535.32,535.96,534.73,534.73,1346.0,529.0327,529.6652,528.4496,528.4496,1346.0
2024-08-07 12:50:00,533.55,534.32,533.07,534.32,1574.0,527.2835,528.0445,526.8091,528.0445,1574.0
2024-08-07 13:00:00,533.56,533.93,533.29,533.38,3428.0,527.2934,527.659,527.0266,527.1155,3428.0
2024-08-07 13:10:00,532.64,532.72,532.55,532.72,326.0,526.3842,526.4632,526.2952,526.4632,326.0
2024-08-07 13:20:00,532.04,533.03,531.97,532.08,3116.0,525.7912,526.7696,525.7221,525.8308,3116.0
2024-08-07 13:30:00,532.16,533.15,532.16,532.82,3039.0,525.9098,526.8882,525.9098,526.5621,3039.0
2024-08-07 13:40:00,532.74,532.74,531.02,531.09,1000.0,526.483,526.483,524.7832,524.8524,1000.0
2024-08-07 13:50:00,531.09,531.09,529.31,529.92,2024.0,524.8524,524.8524,523.0933,523.6961,2024.0
2024-08-07 14:00:00,529.97,529.97,529.15,529.38,500.0,523.7455,523.7455,522.9352,523.1625,500.0
2024-08-07 14:10:00,528.97,528.97,528.41,528.64,600.0,522.7573,522.7573,522.2039,522.4312,600.0
2024-08-07 14:20:00,529.0,529.0,527.91,528.49,1202.0,522.7869,522.7869,521.7097,522.2829,1202.0
2024-08-07 14:30:00,528.37,528.66,528.15,528.41,783.0,522.1643,522.4509,521.9469,522.2039,783.0
2024-08-07 14:40:00,528.36,529.19,527.14,527.14,3802.0,522.1545,522.9747,520.9488,520.9488,3802.0
2024-08-07 14:50:00,527.07,527.67,526.71,526.88,1084.0,520.8796,521.4726,520.5238,520.6918,1084.0
2024-08-07 15:00:00,526.4,528.97,526.4,528.97,3917.0,520.2175,522.7573,520.2175,522.7573,3917.0
2024-08-07 15:10:00,529.12,530.06,529.12,529.63,3781.0,522.9055,523.8345,522.9055,523.4095,3781.0
2024-08-07 15:20:00,529.49,530.26,528.69,530.22,8171.0,523.2712,524.0321,522.4806,523.9926,8171.0
2024-08-07 15:30:00,530.0,530.0,528.9,529.82,7692.0,523.7752,523.7752,522.6881,523.5973,7692.0
2024-08-07 15:40:00,529.28,530.0,528.69,528.7,4710.0,523.0637,523.7752,522.4806,522.4905,4710.0
2024-08-07 15:50:00,528.34,528.34,523.57,524.39,25284.0,522.1347,522.1347,517.4207,518.2311,25284.0
2024-08-08 09:30:00,527.2,530.18,524.41,529.83,4677.0,521.0081,523.9531,518.2508,523.6072,4677.0
2024-08-08 09:40:00,529.96,530.56,528.35,528.35,1000.0,523.7357,524.3286,522.1446,522.1446,1000.0
2024-08-08 09:50:00,527.62,532.0,527.62,532.0,2600.0,521.4231,525.7517,521.4231,525.7517,2600.0
2024-08-08 10:00:00,531.88,534.43,530.9,531.61,3519.0,525.6331,528.1532,524.6646,525.3663,3519.0
2024-08-08 10:10:00,530.73,532.25,530.29,532.0,3778.0,524.4966,525.9988,524.0618,525.7517,3778.0
2024-08-08 10:20:00,531.75,532.88,531.04,531.55,3684.0,525.5046,526.6214,524.803,525.307,3684.0
2024-08-08 10:30:00,530.69,531.74,530.29,530.32,3481.0,524.4571,525.4948,524.0618,524.0914,3481.0
2024-08-08 10:40:00,530.0,531.38,528.63,531.33,3234.0,523.7752,525.139,522.4213,525.0896,3234.0
2024-08-08 10:50:00,530.58,531.5,530.58,531.0,2798.0,524.3484,525.2576,524.3484,524.7635,2798.0
2024-08-08 11:00:00,530.48,531.95,530.0,531.52,1386.0,524.2496,525.7023,523.7752,525.2773,1386.0
2024-08-08 11:10:00,531.35,531.35,530.0,530.01,1440.0,525.1093,525.1093,523.7752,523.7851,1440.0
2024-08-08 11:20:00,530.58,532.11,530.58,530.77,2590.0,524.3484,525.8604,524.3484,524.5362,2590.0
2024-08-08 11:30:00,530.96,530.96,529.15,529.24,1800.0,524.7239,524.7239,522.9352,523.0241,1800.0
2024-08-08 11:40:00,529.66,530.09,529.2,529.34,7546.0,523.4392,523.8641,522.9846,523.1229,7546.0
2024-08-08 11:50:00,529.34,530.6,529.33,530.48,2688.0,523.1229,524.3681,523.1131,524.2496,2688.0
2024-08-08 12:00:00,529.99,530.83,529.9,530.71,2071.0,523.7653,524.5954,523.6764,524.4769,2071.0
2024-08-08 12:10:00,530.0,530.37,529.82,530.32,1024.0,523.7752,524.1408,523.5973,524.0914,1024.0
2024-08-08 12:20:00,530.63,530.67,529.72,530.0,2100.0,524.3978,524.4373,523.4985,523.7752,2100.0
2024-08-08 12:30:00,529.83,529.83,528.4,528.4,600.0,523.6072,523.6072,522.194,522.194,600.0
2024-08-08 12:40:00,528.41,530.04,528.41,530.04,3993.0,522.2039,523.8147,522.2039,523.8147,3993.0
2024-08-08 12:50:00,530.0,530.0,529.67,529.73,600.0,523.7752,523.7752,523.4491,523.5084,600.0
2024-08-08 13:00:00,529.94,530.11,528.96,530.11,1903.0,523.7159,523.8839,522.7474,523.8839,1903.0
2024-08-08 13:10:00,530.0,531.07,530.0,531.07,1487.0,523.7752,524.8326,523.7752,524.8326,1487.0
2024-08-08 13:20:00,531.14,531.69,531.06,531.69,1500.0,524.9018,525.4453,524.8227,525.4453,1500.0
2024-08-08 13:30:00,532.29,532.29,531.4,531.41,400.0,526.0383,526.0383,525.1588,525.1686,400.0
2024-08-08 13:40:00,532.22,532.63,532.12,532.12,600.0,525.9691,526.3743,525.8703,525.8703,600.0
2024-08-08 13:50:00,532.21,532.37,531.68,532.37,1900.0,525.9592,526.1174,525.4355,526.1174,1900.0
2024-08-08 14:00:00,532.64,533.25,532.44,533.25,1600.0,526.3842,526.987,526.1865,526.987,1600.0
2024-08-08 14:10:00,533.26,533.66,533.09,533.25,1225.0,526.9969,527.3922,526.8289,526.987,1225.0
2024-08-08 14:20:00,533.31,533.31,533.0,533.0,765.0,527.0463,527.0463,526.74,526.74,765.0
2024-08-08 14:30:00,532.75,533.19,532.75,533.17,615.0,526.4929,526.9277,526.4929,526.908,615.0
2024-08-08 14:40:00,532.9,533.63,532.9,533.35,1090.0,526.6411,527.3626,526.6411,527.0859,1090.0
2024-08-08 14:50:00,533.19,533.82,533.19,533.52,800.0,526.9277,527.5503,526.9277,527.2539,800.0
2024-08-08 15:00:00,533.5,533.5,532.55,532.98,800.0,527.2341,527.2341,526.2952,526.7202,800.0
2024-08-08 15:10:00,532.73,532.9,531.27,532.0,1420.0,526.4731,526.6411,525.0303,525.7517,1420.0
2024-08-08 15:20:00,531.9,532.96,531.79,532.88,2087.0,525.6529,526.7004,525.5442,526.6214,2087.0
2024-08-08 15:30:00,532.45,532.73,531.58,532.73,1180.0,526.1964,526.4731,525.3366,526.4731,1180.0
2024-08-08 15:40:00,533.13,534.32,532.99,533.39,5379.0,526.8684,528.0445,526.7301,527.1254,5379.0
2024-08-08 15:50:00,533.38,533.62,530.5,530.6,30810.0,527.1155,527.3527,524.2693,524.3681,30810.0
2024-08-09 09:30:00,531.42,532.61,531.42,532.61,2455.0,525.1785,526.3545,525.1785,526.3545,2455.0
2024-08-09 09:40:00,532.23,533.36,531.23,531.23,2049.0,525.979,527.0957,524.9907,524.9907,2049.0
2024-08-09 09:50:00,530.88,533.28,530.88,531.23,1340.0,524.6449,527.0167,524.6449,524.9907,1340.0
2024-08-09 10:00:00,534.56,534.56,533.4,533.57,1331.0,528.2816,528.2816,527.1353,527.3033,1331.0
2024-08-09 10:10:00,532.68,533.66,531.42,531.98,2800.0,526.4237,527.3922,525.1785,525.7319,2800.0
2024-08-09 10:20:00,532.85,533.79,532.68,532.82,2399.0,526.5917,527.5207,526.4237,526.5621,2399.0
2024-08-09 10:30:00,532.84,533.5,532.33,533.2,2717.0,526.5818,527.2341,526.0778,526.9376,2717.0
2024-08-09 10:40:00,533.71,533.8,532.51,533.1,1000.0,527.4416,527.5306,526.2557,526.8388,1000.0
2024-08-09 10:50:00,533.02,534.12,533.02,533.52,812.0,526.7597,527.8468,526.7597,527.2539,812.0
2024-08-09 11:00:00,533.31,534.32,533.31,534.32,600.0,527.0463,528.0445,527.0463,528.0445,600.0
2024-08-09 11:10:00,534.22,534.22,533.98,534.0,300.0,527.9456,527.9456,527.7085,527.7282,300.0
2024-08-09 11:20:00,533.13,533.56,532.95,533.2,1500.0,526.8684,527.2934,526.6905,526.9376,1500.0
2024-08-09 11:30:00,533.19,533.35,532.64,532.64,535.0,526.9277,527.0859,526.3842,526.3842,535.0
2024-08-09 11:40:00,532.88,533.78,532.51,533.75,1444.0,526.6214,527.5108,526.2557,527.4812,1444.0
2024-08-09 11:50:00,534.04,534.21,532.85,533.06,1020.0,527.7677,527.9357,526.5917,526.7993,1020.0
2024-08-09 12:00:00,533.12,533.25,533.11,533.25,300.0,526.8586,526.987,526.8487,526.987,300.0
2024-08-09 12:10:00,533.08,533.34,533.07,533.34,201.0,526.819,527.076,526.8091,527.076,201.0
2024-08-09 12:20:00,532.91,533.01,532.53,533.01,818.0,526.651,526.7498,526.2755,526.7498,818.0
2024-08-09 12:30:00,532.98,533.82,532.97,533.82,500.0,526.7202,527.5503,526.7103,527.5503,500.0
2024-08-09 12:40:00,533.83,534.21,533.79,534.21,400.0,527.5602,527.9357,527.5207,527.9357,400.0
2024-08-09 12:50:00,534.7,534.7,533.78,534.19,900.0,528.42,528.42,527.5108,527.916,900.0
2024-08-09 13:00:00,534.78,534.92,534.61,534.92,590.0,528.4991,528.6374,528.3311,528.6374,590.0
2024-08-09 13:10:00,535.32,536.36,534.93,536.14,820.0,529.0327,530.0605,528.6473,529.8431,820.0
2024-08-09 13:20:00,536.4,537.1,536.4,537.1,400.0,530.1,530.7918,530.1,530.7918,400.0
2024-08-09 13:30:00,537.19,537.19,536.66,536.67,800.0,530.8807,530.8807,530.357,530.3669,800.0
2024-08-09 13:40:00,536.46,536.46,536.34,536.38,300.0,530.1593,530.1593,530.0407,530.0803,300.0
2024-08-09 13:50:00,536.02,536.02,535.31,535.34,600.0,529.7245,529.7245,529.0228,529.0525,600.0
2024-08-09 14:00:00,535.08,535.08,533.63,533.71,3968.0,528.7955,528.7955,527.3626,527.4416,3968.0
2024-08-09 14:10:00,533.51,533.51,532.75,532.83,502.0,527.244,527.244,526.4929,526.572,502.0
2024-08-09 14:20:00,532.94,532.96,532.35,532.35,703.0,526.6807,526.7004,526.0976,526.0976,703.0
2024-08-09 14:30:00,532.76,532.76,531.99,532.38,1720.0,526.5028,526.5028,525.7418,526.1272,1720.0
2024-08-09 14:40:00,532.38,534.37,532.0,533.76,13260.0,526.1272,528.0939,525.7517,527.491,13260.0
2024-08-09 14:50:00,533.59,533.61,532.56,533.22,729.0,527.323,527.3428,526.3051,526.9574,729.0
2024-08-09 15:00:00,533.09,533.68,533.09,533.61,1238.0,526.8289,527.412,526.8289,527.3428,1238.0
2024-08-09 15:10:00,533.51,534.19,533.51,534.19,867.0,527.244,527.916,527.244,527.916,867.0
2024-08-09 15:20:00,534.13,534.19,533.79,534.08,1409.0,527.8567,527.916,527.5207,527.8073,1409.0
2024-08-09 15:30:00,534.27,534.57,533.29,533.71,1820.0,527.995,528.2915,527.0266,527.4416,1820.0
2024-08-09 15:40:00,534.12,534.15,533.26,533.34,1900.0,527.8468,527.8765,526.9969,527.076,1900.0
2024-08-09 15:50:00,533.58,534.19,532.29,533.87,11908.0,527.3131,527.916,526.0383,527.5997,11908.0
2024-08-12 09:30:00,532.69,534.22,529.97,532.25,6539.0,526.4336,527.9456,523.7455,525.9988,6539.0
2024-08-12 09:40:00,532.15,532.64,531.53,532.5,1160.0,525.8999,526.3842,525.2872,526.2458,1160.0
2024-08-12 09:50:00,531.97,532.49,531.29,531.94,1100.0,525.7221,526.236,525.05,525.6924,1100.0
2024-08-12 10:00:00,532.04,533.87,531.94,533.12,2824.0,525.7912,527.5997,525.6924,526.8586,2824.0
2024-08-12 10:10:00,533.38,533.96,532.61,532.93,1667.0,527.1155,527.6887,526.3545,526.6708,1667.0
2024-08-12 10:20:00,532.65,534.48,532.65,533.74,2325.0,526.3941,528.2026,526.3941,527.4713,2325.0
2024-08-12 10:30:00,534.0,534.0,533.06,533.83,900.0,527.7282,527.7282,526.7993,527.5602,900.0
2024-08-12 10:40:00,533.36,534.56,533.32,534.56,1825.0,527.0957,528.2816,527.0562,528.2816,1825.0
2024-08-12 10:50:00,534.94,535.19,534.58,535.19,700.0,528.6572,528.9042,528.3014,528.9042,700.0
2024-08-12 11:00:00,535.26,535.55,534.36,534.45,2269.0,528.9734,529.26,528.084,528.1729,2269.0
2024-08-12 11:10:00,533.99,534.81,533.2,533.92,4418.0,527.7183,528.5287,526.9376,527.6492,4418.0
2024-08-12 11:20:00,534.28,534.41,532.35,532.68,5052.0,528.0049,528.1334,526.0976,526.4237,5052.0
2024-08-12 11:30:00,532.69,533.61,532.2,533.28,5390.0,526.4336,527.3428,525.9494,527.0167,5390.0
2024-08-12 11:40:00,532.81,533.6,532.31,532.31,2073.0,526.5522,527.3329,526.0581,526.0581,2073.0
2024-08-12 11:50:00,533.33,534.28,533.32,534.25,1919.0,527.0661,528.0049,527.0562,527.9753,1919.0
2024-08-12 12:00:00,534.13,534.41,533.56,533.72,1500.0,527.8567,528.1334,527.2934,527.4515,1500.0
2024-08-12 12:10:00,533.93,533.97,533.31,533.31,1200.0,527.659,527.6986,527.0463,527.0463,1200.0
2024-08-12 12:20:00,533.31,535.84,533.18,535.11,2817.0,527.0463,529.5466,526.9178,528.8252,2817.0
2024-08-12 12:30:00,534.61,534.62,533.72,533.88,1523.0,528.3311,528.3409,527.4515,527.6096,1523.0
2024-08-12 12:40:00,534.11,535.24,533.37,534.64,1664.0,527.8369,528.9537,527.1056,528.3607,1664.0
2024-08-12 12:50:00,534.73,534.85,534.14,534.24,1441.0,528.4496,528.5682,527.8666,527.9654,1441.0
2024-08-12 13:00:00,533.9,534.36,532.87,534.26,3081.0,527.6294,528.084,526.6115,527.9852,3081.0
2024-08-12 13:10:00,534.02,534.72,533.9,534.72,1233.0,527.748,528.4398,527.6294,528.4398,1233.0
2024-08-12 13:20:00,534.44,535.08,533.89,534.32,1806.0,528.163,528.7955,527.6195,528.0445,1806.0
2024-08-12 13:30:00,534.28,534.41,534.01,534.4,700.0,528.0049,528.1334,527.7381,528.1235,700.0
2024-08-12 13:40:00,534.02,534.02,533.43,533.51,1008.0,527.748,527.748,527.1649,527.244,1008.0
2024-08-12 13:50:00,533.44,534.36,533.26,534.31,2917.0,527.1748,528.084,526.9969,528.0346,2917.0
2024-08-12 14:00:00,533.81,534.25,533.25,534.21,2988.0,527.5404,527.9753,526.987,527.9357,2988.0
2024-08-12 14:10:00,533.83,534.33,533.82,533.82,1431.0,527.5602,528.0543,527.5503,527.5503,1431.0
2024-08-12 14:20:00,533.67,533.72,533.23,533.35,1242.0,527.4021,527.4515,526.9673,527.0859,1242.0
2024-08-12 14:30:00,533.8,533.97,533.6,533.61,1200.0,527.5306,527.6986,527.3329,527.3428,1200.0
2024-08-12 14:40:00,533.86,533.96,533.76,533.76,1309.0,527.5899,527.6887,527.491,527.491,1309.0
2024-08-12 14:50:00,533.68,534.23,533.68,534.17,2024.0,527.412,527.9555,527.412,527.8962,2024.0
2024-08-12 15:00:00,533.86,534.57,533.52,534.57,3097.0,527.5899,528.2915,527.2539,528.2915,3097.0
2024-08-12 15:10:00,534.3,534.33,533.35,533.62,1848.0,528.0247,528.0543,527.0859,527.3527,1848.0
2024-08-12 15:20:00,533.62,534.27,533.35,534.05,2500.0,527.3527,527.995,527.0859,527.7776,2500.0
2024-08-12 15:30:00,534.05,534.05,533.14,533.14,2919.0,527.7776,527.7776,526.8783,526.8783,2919.0
2024-08-12 15:40:00,533.13,533.23,531.91,531.91,3401.0,526.8684,526.9673,525.6628,525.6628,3401.0
2024-08-12 15:50:00,532.08,532.73,530.86,532.73,16524.0,525.8308,526.4731,524.6251,526.4731,16524.0
2024-08-13 09:30:00,534.76,536.51,534.66,535.55,6017.0,528.4793,530.2087,528.3805,529.26,6017.0
2024-08-13 09:40:00,537.07,538.17,537.07,537.3,2008.0,530.7622,531.8492,530.7622,530.9895,2008.0
2024-08-13 09:50:00,537.2,538.2,536.78,537.79,7094.0,530.8906,531.8789,530.4756,531.4737,7094.0
2024-08-13 10:00:00,537.97,539.62,537.52,538.88,2350.0,531.6516,533.2822,531.2069,532.5509,2350.0
2024-08-13 10:10:00,539.06,540.62,539.05,540.0,4933.0,532.7288,534.2705,532.7189,533.6577,4933.0
2024-08-13 10:20:00,539.8,540.0,539.52,539.69,800.0,533.4601,533.6577,533.1834,533.3514,800.0
2024-08-13 10:30:00,539.25,539.98,538.97,539.91,1700.0,532.9166,533.638,532.6398,533.5688,1700.0
2024-08-13 10:40:00,540.86,542.14,540.6,541.89,800.0,534.5076,535.7726,534.2507,535.5255,800.0
2024-08-13 10:50:00,541.46,541.46,541.17,541.28,1614.0,535.1006,535.1006,534.814,534.9227,1614.0
2024-08-13 11:00:00,541.57,543.13,541.57,543.13,700.0,535.2093,536.751,535.2093,536.751,700.0
2024-08-13 11:10:00,541.96,543.52,541.94,543.52,1500.0,535.5947,537.1364,535.575,537.1364,1500.0
2024-08-13 11:20:00,543.26,543.32,542.62,542.62,1396.0,536.8795,536.9388,536.247,536.247,1396.0
2024-08-13 11:30:00,542.44,543.21,541.72,542.75,1718.0,536.0691,536.83,535.3575,536.3754,1718.0
2024-08-13 11:40:00,542.59,543.24,542.36,543.03,2272.0,536.2173,536.8597,535.99,536.6522,2272.0
2024-08-13 11:50:00,542.99,543.07,542.67,543.0,1250.0,536.6126,536.6917,536.2964,536.6225,1250.0
2024-08-13 12:00:00,542.99,542.99,542.2,542.67,1844.0,536.6126,536.6126,535.8319,536.2964,1844.0
2024-08-13 12:10:00,542.84,543.11,542.83,543.11,400.0,536.4644,536.7312,536.4545,536.7312,400.0
2024-08-13 12:20:00,543.36,543.36,543.11,543.31,825.0,536.9783,536.9783,536.7312,536.9289,825.0
2024-08-13 12:30:00,543.77,543.78,542.65,543.4,1606.0,537.3835,537.3934,536.2766,537.0178,1606.0
2024-08-13 12:40:00,543.35,543.35,543.03,543.34,836.0,536.9684,536.9684,536.6522,536.9585,836.0
2024-08-13 12:50:00,543.54,544.61,543.54,544.2,1529.0,537.1562,538.2136,537.1562,537.8084,1529.0
2024-08-13 13:00:00,544.11,544.46,543.84,543.99,2020.0,537.7195,538.0654,537.4526,537.6009,2020.0
2024-08-13 13:10:00,544.5,544.75,543.64,543.64,400.0,538.1049,538.352,537.255,537.255,400.0
2024-08-13 13:20:00,544.0,544.26,543.98,544.05,1215.0,537.6108,537.8677,537.591,537.6602,1215.0
2024-08-13 13:30:00,544.06,544.19,543.93,544.19,1700.0,537.6701,537.7985,537.5416,537.7985,1700.0
2024-08-13 13:40:00,544.63,544.75,543.87,544.75,1427.0,538.2334,538.352,537.4823,538.352,1427.0
2024-08-13 13:50:00,544.58,545.22,544.57,545.11,1200.0,538.184,538.8164,538.1741,538.7077,1200.0
2024-08-13 14:00:00,545.31,546.51,545.31,546.5,1800.0,538.9054,540.0913,538.9054,540.0814,1800.0
2024-08-13 14:10:00,546.33,546.57,545.67,546.02,7254.0,539.9134,540.1506,539.2612,539.607,7254.0
2024-08-13 14:20:00,546.14,546.2,545.89,545.93,1100.0,539.7256,539.7849,539.4786,539.5181,1100.0
2024-08-13 14:30:00,545.98,546.63,545.98,546.21,3621.0,539.5675,540.2099,539.5675,539.7948,3621.0
2024-08-13 14:40:00,546.15,546.7,546.05,546.7,1436.0,539.7355,540.2791,539.6367,540.2791,1436.0
2024-08-13 14:50:00,546.68,546.71,546.4,546.4,1982.0,540.2593,540.2889,539.9826,539.9826,1982.0
2024-08-13 15:00:00,546.67,547.12,546.48,546.6,5140.0,540.2494,540.6941,540.0616,540.1802,5140.0
2024-08-13 15:10:00,546.66,547.32,546.57,547.32,4150.0,540.2395,540.8918,540.1506,540.8918,4150.0
2024-08-13 15:20:00,547.2,547.65,547.08,547.65,2345.0,540.7732,541.2179,540.6546,541.2179,2345.0
2024-08-13 15:30:00,547.63,548.1,547.43,547.96,4293.0,541.1981,541.6626,541.0005,541.5243,4293.0
2024-08-13 15:40:00,547.91,548.31,547.67,548.31,5111.0,541.4748,541.8701,541.2377,541.8701,5111.0
2024-08-13 15:50:00,548.02,548.38,546.45,546.59,24459.0,541.5836,541.9393,540.032,540.1703,24459.0
2024-08-14 09:30:00,546.29,547.51,545.37,547.23,4826.0,539.8739,541.0795,538.9647,540.8028,4826.0
2024-08-14 09:40:00,545.96,547.62,545.94,547.62,3159.0,539.5477,541.1883,539.528,541.1883,3159.0
2024-08-14 09:50:00,547.88,548.83,547.31,547.31,1533.0,541.4452,542.384,540.8819,540.8819,1533.0
2024-08-14 10:00:00,547.67,549.93,547.04,549.93,10024.0,541.2377,543.4711,540.6151,543.4711,10024.0
2024-08-14 10:10:00,549.74,550.37,548.08,548.08,1696.0,543.2834,543.906,541.6428,541.6428,1696.0
2024-08-14 10:20:00,548.57,549.6,548.44,549.6,1709.0,542.1271,543.145,541.9986,543.145,1709.0
2024-08-14 10:30:00,549.36,549.43,548.29,549.3,5131.0,542.9078,542.977,541.8504,542.8485,5131.0
2024-08-14 10:40:00,549.43,550.0,549.2,550.0,11880.0,542.977,543.5403,542.7497,543.5403,11880.0
2024-08-14 10:50:00,549.64,551.0,549.51,551.0,34256.0,543.1845,544.5286,543.0561,544.5286,34256.0
2024-08-14 11:00:00,551.11,552.34,551.11,552.34,3108.0,544.6373,545.8528,544.6373,545.8528,3108.0
2024-08-14 11:10:00,553.0,553.49,553.0,553.49,1626.0,546.5051,546.9893,546.5051,546.9893,1626.0
2024-08-14 11:20:00,553.92,553.92,553.35,553.38,2800.0,547.4143,547.4143,546.851,546.8806,2800.0
2024-08-14 11:30:00,553.19,553.77,552.96,553.07,4608.0,546.6928,547.266,546.4655,546.5742,4608.0
2024-08-14 11:40:00,553.32,553.63,553.09,553.63,2651.0,546.8213,547.1277,546.594,547.1277,2651.0
2024-08-14 11:50:00,553.92,554.27,553.91,554.06,1791.0,547.4143,547.7601,547.4044,547.5526,1791.0
2024-08-14 12:00:00,554.06,554.52,554.06,554.43,2444.0,547.5526,548.0072,547.5526,547.9183,2444.0
2024-08-14 12:10:00,554.13,554.48,553.9,554.04,2600.0,547.6218,547.9677,547.3945,547.5328,2600.0
2024-08-14 12:20:00,554.12,554.12,553.32,553.63,5923.0,547.6119,547.6119,546.8213,547.1277,5923.0
2024-08-14 12:30:00,553.87,554.91,553.87,554.57,1200.0,547.3648,548.3926,547.3648,548.0566,1200.0
2024-08-14 12:40:00,554.78,554.78,553.78,554.55,2569.0,548.2642,548.2642,547.2759,548.0369,2569.0
2024-08-14 12:50:00,554.6,555.88,554.43,555.88,1223.0,548.0863,549.3512,547.9183,549.3512,1223.0
2024-08-14 13:00:00,555.79,555.84,555.25,555.75,3984.0,549.2623,549.3117,548.7286,549.2228,3984.0
2024-08-14 13:10:00,555.75,556.98,554.83,555.04,80316.0,549.2228,550.4383,548.3136,548.5211,80316.0
2024-08-14 13:20:00,554.59,554.63,553.2,553.82,9037.0,548.0764,548.1159,546.7027,547.3154,9037.0
2024-08-14 13:30:00,553.39,554.21,553.25,554.19,1435.0,546.8905,547.7009,546.7521,547.6811,1435.0
2024-08-14 13:40:00,554.15,554.63,553.37,554.63,3314.0,547.6416,548.1159,546.8707,548.1159,3314.0
2024-08-14 13:50:00,554.33,554.73,554.17,554.51,1869.0,547.8194,548.2147,547.6613,547.9973,1869.0
2024-08-14 14:00:00,554.84,554.84,554.12,554.35,6755.0,548.3235,548.3235,547.6119,547.8392,6755.0
2024-08-14 14:10:00,554.1,555.18,554.1,554.68,6451.0,547.5921,548.6595,547.5921,548.1653,6451.0
2024-08-14 14:20:00,554.7,556.07,554.69,555.99,5709.0,548.1851,549.539,548.1752,549.4599,5709.0
2024-08-14 14:30:00,556.06,556.57,555.93,556.17,2924.0,549.5291,550.0331,549.4006,549.6378,2924.0
2024-08-14 14:40:00,556.04,557.64,556.03,557.39,6248.0,549.5094,551.0906,549.4995,550.8435,6248.0
2024-08-14 14:50:00,557.39,558.86,557.39,558.3,5393.0,550.8435,552.2962,550.8435,551.7428,5393.0
2024-08-14 15:00:00,558.01,558.77,557.77,558.46,2212.0,551.4562,552.2073,551.219,551.9009,2212.0
2024-08-14 15:10:00,557.65,558.13,556.58,556.96,66077.0,551.1004,551.5748,550.043,550.4186,66077.0
2024-08-14 15:20:00,556.93,557.54,555.23,555.23,24121.0,550.3889,550.9917,548.7089,548.7089,24121.0
2024-08-14 15:30:00,554.66,555.74,554.64,555.64,5800.0,548.1456,549.2129,548.1258,549.1141,5800.0
2024-08-14 15:40:00,556.09,556.15,555.1,555.93,6794.0,549.5588,549.6181,548.5804,549.4006,6794.0
2024-08-14 15:50:00,556.16,557.37,554.27,554.33,60737.0,549.6279,550.8237,547.7601,547.8194,60737.0
2024-08-15 09:30:00,555.35,558.51,554.98,554.98,4904.0,548.8275,551.9503,548.4618,548.4618,4904.0
2024-08-15 09:40:00,553.78,557.44,553.78,557.44,3213.0,547.2759,550.8929,547.2759,550.8929,3213.0
2024-08-15 09:50:00,557.5,559.04,557.27,558.63,6321.0,550.9522,552.4741,550.7249,552.0689,6321.0
2024-08-15 10:00:00,558.87,560.97,558.75,560.0,17449.0,552.3061,554.3815,552.1875,553.4228,17449.0
2024-08-15 10:10:00,560.0,561.35,559.32,561.35,64643.0,553.4228,554.757,552.7508,554.757,64643.0
2024-08-15 10:20:00,561.02,561.13,559.71,560.45,4190.0,554.4309,554.5396,553.1363,553.8676,4190.0
2024-08-15 10:30:00,560.31,561.98,559.73,560.31,7804.0,553.7292,555.3796,553.156,553.7292,7804.0
2024-08-15 10:40:00,560.6,562.54,560.44,561.95,11760.0,554.0158,555.933,553.8577,555.3499,11760.0
2024-08-15 10:50:00,561.96,562.7,561.39,562.12,6681.0,555.3598,556.0911,554.7965,555.5179,6681.0
2024-08-15 11:00:00,562.01,562.9,561.8,562.8,3239.0,555.4092,556.2888,555.2017,556.19,3239.0
2024-08-15 11:10:00,562.8,563.33,561.82,562.01,5971.0,556.19,556.7137,555.2215,555.4092,5971.0
2024-08-15 11:20:00,562.39,562.64,561.77,561.77,1956.0,555.7848,556.0318,555.1721,555.1721,1956.0
2024-08-15 11:30:00,561.61,561.86,560.65,560.84,2513.0,555.0139,555.261,554.0652,554.253,2513.0
2024-08-15 11:40:00,560.69,561.59,560.4,560.98,4400.0,554.1047,554.9942,553.8182,554.3913,4400.0
2024-08-15 11:50:00,561.27,561.69,560.96,561.21,1300.0,554.6779,555.093,554.3716,554.6186,1300.0
2024-08-15 12:00:00,561.25,561.43,560.84,561.11,2242.0,554.6582,554.8361,554.253,554.5198,2242.0
2024-08-15 12:10:00,561.21,562.34,561.21,562.21,7573.0,554.6186,555.7354,554.6186,555.6069,7573.0
2024-08-15 12:20:00,562.31,563.0,562.24,563.0,7023.0,555.7057,556.3876,555.6365,556.3876,7023.0
2024-08-15 12:30:00,563.01,563.14,562.08,562.08,4724.0,556.3975,556.526,555.4784,555.4784,4724.0
2024-08-15 12:40:00,562.08,562.08,560.84,561.39,2317.0,555.4784,555.4784,554.253,554.7965,2317.0
2024-08-15 12:50:00,561.55,562.24,561.39,561.84,5193.0,554.9546,555.6365,554.7965,555.2412,5193.0
2024-08-15 13:00:00,562.0,562.3,562.0,562.19,3183.0,555.3994,555.6958,555.3994,555.5871,3183.0
2024-08-15 13:10:00,562.28,563.3,562.22,563.3,2009.0,555.6761,556.6841,555.6168,556.6841,2009.0
2024-08-15 13:20:00,563.31,563.81,562.77,562.77,2981.0,556.694,557.1881,556.1603,556.1603,2981.0
2024-08-15 13:30:00,562.58,562.89,562.05,562.67,2750.0,555.9725,556.2789,555.4488,556.0615,2750.0
2024-08-15 13:40:00,562.66,562.96,562.15,562.26,3730.0,556.0516,556.3481,555.5476,555.6563,3730.0
2024-08-15 13:50:00,562.25,562.92,562.19,562.7,2773.0,555.6464,556.3086,555.5871,556.0911,2773.0
2024-08-15 14:00:00,562.52,563.85,562.52,563.5,9214.0,555.9133,557.2276,555.9133,556.8817,9214.0
2024-08-15 14:10:00,563.5,563.5,562.84,562.86,1900.0,556.8817,556.8817,556.2295,556.2493,1900.0
2024-08-15 14:20:00,563.06,563.41,562.65,562.65,6667.0,556.4469,556.7928,556.0417,556.0417,6667.0
2024-08-15 14:30:00,563.11,563.11,562.66,562.85,2306.0,556.4963,556.4963,556.0516,556.2394,2306.0
2024-08-15 14:40:00,562.75,563.75,562.62,563.12,7856.0,556.1405,557.1288,556.0121,556.5062,7856.0
2024-08-15 14:50:00,563.17,564.52,562.91,564.12,74320.0,556.5556,557.8898,556.2987,557.4945,74320.0
2024-08-15 15:00:00,564.12,564.4,562.27,562.62,24292.0,557.4945,557.7712,555.6662,556.0121,24292.0
2024-08-15 15:10:00,563.21,564.31,562.77,564.09,9735.0,556.5951,557.6822,556.1603,557.4648,9735.0
2024-08-15 15:20:00,564.09,564.75,563.5,564.74,10244.0,557.4648,558.1171,556.8817,558.1072,10244.0
2024-08-15 15:30:00,564.35,565.52,564.01,565.52,14061.0,557.7218,558.878,557.3858,558.878,14061.0
2024-08-15 15:40:00,565.53,566.3,563.42,564.38,96273.0,558.8879,559.6489,556.8027,557.7514,96273.0
2024-08-15 15:50:00,563.76,564.11,562.44,563.05,28781.0,557.1387,557.4846,555.8342,556.437,28781.0
2024-08-16 09:30:00,560.85,563.45,557.38,561.5,18365.0,555.8418,558.4186,552.4028,556.486,18365.0
2024-08-16 09:40:00,559.99,562.29,559.79,562.29,391.0,554.9895,557.2689,554.7913,557.2689,391.0
2024-08-16 09:50:00,563.67,565.02,562.79,562.79,6107.0,558.6366,559.9746,557.7645,557.7645,6107.0
2024-08-16 10:00:00,563.49,564.0,561.66,563.71,2327.0,558.4582,558.9637,556.6446,558.6763,2327.0
2024-08-16 10:10:00,563.5,563.5,562.17,562.18,609.0,558.4681,558.4681,557.15,557.1599,609.0
2024-08-16 10:20:00,561.34,561.76,560.28,561.35,2395.0,556.3274,556.7437,555.2769,556.3373,2395.0
2024-08-16 10:30:00,560.83,560.85,559.15,560.05,2154.0,555.822,555.8418,554.157,555.0489,2154.0
2024-08-16 10:40:00,559.8,559.8,557.65,557.65,1292.0,554.8012,554.8012,552.6704,552.6704,1292.0
2024-08-16 10:50:00,557.46,558.55,556.81,558.18,2959.0,552.4821,553.5623,551.8379,553.1956,2959.0
2024-08-16 11:00:00,556.58,558.9,556.58,557.53,1910.0,551.6099,553.9092,551.6099,552.5514,1910.0
2024-08-16 11:10:00,557.13,558.22,557.13,558.22,800.0,552.155,553.2353,552.155,553.2353,800.0
2024-08-16 11:20:00,556.55,557.56,556.54,557.32,600.0,551.5802,552.5812,551.5703,552.3433,600.0
2024-08-16 11:30:00,557.48,558.92,557.31,558.51,3556.0,552.5019,553.929,552.3334,553.5227,3556.0
2024-08-16 11:40:00,557.93,558.34,557.48,558.34,2221.0,552.9479,553.3542,552.5019,553.3542,2221.0
2024-08-16 11:50:00,557.84,558.77,557.84,557.99,700.0,552.8587,553.7804,552.8587,553.0073,700.0
2024-08-16 12:00:00,558.08,558.97,558.08,558.45,594.0,553.0965,553.9786,553.0965,553.4632,594.0
2024-08-16 12:10:00,558.45,558.55,557.39,558.55,3765.0,553.4632,553.5623,552.4127,553.5623,3765.0
2024-08-16 12:20:00,558.16,558.67,557.63,558.67,1532.0,553.1758,553.6813,552.6505,553.6813,1532.0
2024-08-16 12:30:00,558.98,558.98,558.25,558.25,844.0,553.9885,553.9885,553.265,553.265,844.0
2024-08-16 12:40:00,558.19,558.76,557.86,558.76,1608.0,553.2055,553.7705,552.8785,553.7705,1608.0
2024-08-16 12:50:00,558.97,560.12,558.81,559.76,1102.0,553.9786,555.1183,553.82,554.7615,1102.0
2024-08-16 13:00:00,560.06,560.78,559.9,560.4,3425.0,555.0588,555.7724,554.9003,555.3958,3425.0
2024-08-16 13:10:00,560.76,561.38,560.76,561.38,900.0,555.7526,556.3671,555.7526,556.3671,900.0
2024-08-16 13:20:00,561.47,562.07,561.12,562.07,1300.0,556.4563,557.0509,556.1094,557.0509,1300.0
2024-08-16 13:30:00,561.88,562.07,561.44,561.63,1522.0,556.8626,557.0509,556.4265,556.6148,1522.0
2024-08-16 13:40:00,561.61,562.19,561.42,562.19,1900.0,556.595,557.1698,556.4067,557.1698,1900.0
2024-08-16 13:50:00,561.59,561.71,560.42,560.89,3070.0,556.5752,556.6941,555.4156,555.8814,3070.0
2024-08-16 14:00:00,560.49,560.52,560.0,560.33,900.0,555.485,555.5147,554.9994,555.3264,900.0
2024-08-16 14:10:00,560.31,561.58,560.31,561.58,2573.0,555.3066,556.5653,555.3066,556.5653,2573.0
2024-08-16 14:20:00,560.95,561.26,560.67,560.75,1720.0,555.9409,556.2481,555.6634,555.7427,1720.0
2024-08-16 14:30:00,560.82,561.71,560.81,561.71,4900.0,555.8121,556.6941,555.8021,556.6941,4900.0
2024-08-16 14:40:00,561.27,561.69,560.98,561.33,3427.0,556.258,556.6743,555.9706,556.3175,3427.0
2024-08-16 14:50:00,561.34,561.54,561.13,561.52,2400.0,556.3274,556.5256,556.1193,556.5058,2400.0
2024-08-16 15:00:00,561.74,561.87,561.55,561.59,2060.0,556.7238,556.8527,556.5355,556.5752,2060.0
2024-08-16 15:10:00,561.59,561.88,561.3,561.7,4113.0,556.5752,556.8626,556.2878,556.6842,4113.0
2024-08-16 15:20:00,561.72,562.36,561.47,562.0,13900.0,556.704,557.3383,556.4563,556.9815,13900.0
2024-08-16 15:30:00,561.82,562.21,561.61,562.21,6539.0,556.8031,557.1896,556.595,557.1896,6539.0
2024-08-16 15:40:00,562.16,562.81,562.1,562.59,3508.0,557.1401,557.7843,557.0806,557.5663,3508.0
2024-08-16 15:50:00,562.58,562.58,560.91,561.66,25475.0,557.5563,557.5563,555.9013,556.6446,25475.0
2024-08-19 09:30:00,562.4,565.06,561.66,563.11,5261.0,557.378,560.0142,556.6446,558.0816,5261.0
2024-08-19 09:40:00,563.28,563.96,561.91,562.04,2056.0,558.2501,558.924,556.8923,557.0212,2056.0
2024-08-19 09:50:00,559.5,559.5,559.5,559.5,433.0,554.5038,554.5038,554.5038,554.5038,433.0
2024-08-19 10:00:00,560.49,561.87,560.48,561.0,3523.0,555.485,556.8527,555.4751,555.9905,3523.0
2024-08-19 10:10:00,561.58,562.29,560.51,561.65,11785.0,556.5653,557.2689,555.5048,556.6346,11785.0
2024-08-19 10:20:00,561.9,563.69,561.68,563.69,2710.0,556.8824,558.6564,556.6644,558.6564,2710.0
2024-08-19 10:30:00,562.81,563.69,562.81,563.52,1155.0,557.7843,558.6564,557.7843,558.488,1155.0
2024-08-19 10:40:00,563.88,564.06,563.29,563.53,2165.0,558.8447,559.0231,558.26,558.4979,2165.0
2024-08-19 10:50:00,563.04,563.53,561.99,562.0,1700.0,558.0122,558.4979,556.9716,556.9815,1700.0
2024-08-19 11:00:00,562.05,562.05,561.95,561.95,734.0,557.0311,557.0311,556.932,556.932,734.0
2024-08-19 11:10:00,562.3,562.93,561.42,561.42,2020.0,557.2788,557.9032,556.4067,556.4067,2020.0
2024-08-19 11:20:00,561.92,562.12,560.2,560.24,1815.0,556.9022,557.1005,555.1976,555.2372,1815.0
2024-08-19 11:30:00,560.22,560.72,560.22,560.72,300.0,555.2174,555.713,555.2174,555.713,300.0
2024-08-19 11:40:00,560.39,561.35,560.36,561.35,1300.0,555.3859,556.3373,555.3562,556.3373,1300.0
2024-08-19 11:50:00,561.27,561.52,561.07,561.51,2478.0,556.258,556.5058,556.0598,556.4959,2478.0
2024-08-19 12:00:00,561.79,561.9,561.25,561.7,9986.0,556.7734,556.8824,556.2382,556.6842,9986.0
2024-08-19 12:10:00,561.72,562.27,561.46,561.68,4227.0,556.704,557.2491,556.4463,556.6644,4227.0
2024-08-19 12:20:00,561.47,561.49,561.19,561.19,1897.0,556.4563,556.4761,556.1788,556.1788,1897.0
2024-08-19 12:30:00,561.13,561.13,560.52,560.94,1927.0,556.1193,556.1193,555.5147,555.931,1927.0
2024-08-19 12:40:00,560.42,560.42,560.24,560.24,691.0,555.4156,555.4156,555.2372,555.2372,691.0
2024-08-19 12:50:00,560.28,560.73,559.92,560.73,2457.0,555.2769,555.7229,554.9201,555.7229,2457.0
2024-08-19 13:00:00,560.73,561.6,560.71,561.22,3831.0,555.7229,556.5851,555.703,556.2085,3831.0
2024-08-19 13:10:00,561.34,561.34,560.84,561.08,2972.0,556.3274,556.3274,555.8319,556.0697,2972.0
2024-08-19 13:20:00,561.16,561.43,560.94,560.99,1643.0,556.149,556.4166,555.931,555.9805,1643.0
2024-08-19 13:30:00,560.94,561.17,560.58,560.95,1787.0,555.931,556.1589,555.5742,555.9409,1787.0
2024-08-19 13:40:00,561.3,561.3,560.24,560.4,1643.0,556.2878,556.2878,555.2372,555.3958,1643.0
2024-08-19 13:50:00,560.3,560.35,559.99,560.35,1009.0,555.2967,555.3463,554.9895,555.3463,1009.0
2024-08-19 14:00:00,560.61,560.66,559.97,559.97,2820.0,555.6039,555.6535,554.9697,554.9697,2820.0
2024-08-19 14:10:00,559.75,560.15,559.67,559.67,2295.0,554.7516,555.148,554.6723,554.6723,2295.0
2024-08-19 14:20:00,559.49,560.09,559.31,559.99,3859.0,554.4939,555.0886,554.3155,554.9895,3859.0
2024-08-19 14:30:00,559.78,559.94,559.08,559.08,6087.0,554.7813,554.9399,554.0876,554.0876,6087.0
2024-08-19 14:40:00,559.36,560.03,559.2,560.03,2407.0,554.3651,555.0291,554.2065,555.0291,2407.0
2024-08-19 14:50:00,559.9,559.96,558.72,559.32,2535.0,554.9003,554.9597,553.7308,554.3255,2535.0
2024-08-19 15:00:00,559.18,559.91,559.15,559.9,3637.0,554.1867,554.9102,554.157,554.9003,3637.0
2024-08-19 15:10:00,559.63,559.63,558.94,559.02,2566.0,554.6327,554.6327,553.9488,554.0281,2566.0
2024-08-19 15:20:00,559.02,559.02,557.86,558.61,4584.0,554.0281,554.0281,552.8785,553.6218,4584.0
2024-08-19 15:30:00,558.21,559.17,557.91,559.17,6658.0,553.2254,554.1768,552.928,554.1768,6658.0
2024-08-19 15:40:00,559.08,559.97,558.74,559.97,6764.0,554.0876,554.9697,553.7506,554.9697,6764.0
2024-08-19 15:50:00,559.98,561.18,559.38,560.87,33605.0,554.9796,556.1688,554.3849,555.8616,33605.0
2024-08-20 09:30:00,561.96,571.6,559.84,561.72,8548.0,556.9419,566.4958,554.8408,556.704,8548.0
2024-08-20 09:40:00,561.73,561.73,559.82,560.5,3500.0,556.7139,556.7139,554.821,555.4949,3500.0
2024-08-20 09:50:00,560.58,560.58,559.46,560.1,2137.0,555.5742,555.5742,554.4642,555.0985,2137.0
2024-08-20 10:00:00,560.11,561.32,559.17,560.11,653.0,555.1084,556.3076,554.1768,555.1084,653.0
2024-08-20 10:10:00,559.67,560.0,558.84,560.0,4667.0,554.6723,554.9994,553.8497,554.9994,4667.0
2024-08-20 10:20:00,560.0,560.0,557.7,559.03,2524.0,554.9994,554.9994,552.7199,554.038,2524.0
2024-08-20 10:30:00,559.38,560.53,559.35,559.97,3236.0,554.3849,555.5247,554.3552,554.9697,3236.0
2024-08-20 10:40:00,559.07,559.23,558.02,558.82,2038.0,554.0777,554.2363,553.0371,553.8299,2038.0
2024-08-20 10:50:00,558.82,560.38,558.82,559.79,2166.0,553.8299,555.376,553.8299,554.7913,2166.0
2024-08-20 11:00:00,559.54,559.54,559.0,559.06,433.0,554.5435,554.5435,554.0083,554.0678,433.0
2024-08-20 11:10:00,559.74,559.74,559.0,559.6,1333.0,554.7417,554.7417,554.0083,554.603,1333.0
2024-08-20 11:20:00,559.32,559.33,558.64,559.22,2454.0,554.3255,554.3354,553.6515,554.2263,2454.0
2024-08-20 11:30:00,559.35,559.58,559.08,559.14,921.0,554.3552,554.5831,554.0876,554.1471,921.0
2024-08-20 11:40:00,558.72,558.72,558.17,558.17,500.0,553.7308,553.7308,553.1857,553.1857,500.0
2024-08-20 11:50:00,558.17,559.1,558.17,559.1,2488.0,553.1857,554.1074,553.1857,554.1074,2488.0
2024-08-20 12:00:00,559.12,559.22,559.12,559.15,1705.0,554.1272,554.2263,554.1272,554.157,1705.0
2024-08-20 12:10:00,559.0,559.19,558.84,559.11,2164.0,554.0083,554.1966,553.8497,554.1173,2164.0
2024-08-20 12:20:00,558.7,558.87,558.51,558.87,1769.0,553.711,553.8795,553.5227,553.8795,1769.0
2024-08-20 12:30:00,558.9,558.98,558.9,558.98,1000.0,553.9092,553.9885,553.9092,553.9885,1000.0
2024-08-20 12:40:00,558.91,559.48,558.79,559.48,2836.0,553.9191,554.484,553.8002,554.484,2836.0
2024-08-20 12:50:00,559.63,559.63,559.63,559.63,200.0,554.6327,554.6327,554.6327,554.6327,200.0
2024-08-20 13:00:00,559.62,559.62,559.37,559.53,1200.0,554.6228,554.6228,554.375,554.5336,1200.0
2024-08-20 13:10:00,559.75,560.0,559.63,559.74,935.0,554.7516,554.9994,554.6327,554.7417,935.0
2024-08-20 13:20:00,559.63,559.67,559.38,559.38,500.0,554.6327,554.6723,554.3849,554.3849,500.0
2024-08-20 13:30:00,559.38,559.76,559.38,559.5,720.0,554.3849,554.7615,554.3849,554.5038,720.0
2024-08-20 13:40:00,559.76,559.76,559.46,559.52,1288.0,554.7615,554.7615,554.4642,554.5237,1288.0
2024-08-20 13:50:00,559.45,559.73,559.28,559.29,1365.0,554.4543,554.7318,554.2858,554.2957,1365.0
2024-08-20 14:00:00,559.39,559.67,559.39,559.41,1059.0,554.3948,554.6723,554.3948,554.4147,1059.0
2024-08-20 14:10:00,559.65,560.0,559.65,559.75,6190.0,554.6525,554.9994,554.6525,554.7516,6190.0
2024-08-20 14:20:00,559.84,559.84,559.83,559.84,100.0,554.8408,554.8408,554.8309,554.8408,100.0
2024-08-20 14:30:00,559.84,561.4,559.83,560.81,8084.0,554.8408,556.3869,554.8309,555.8021,8084.0
2024-08-20 14:40:00,560.1,560.65,559.89,560.58,13651.0,555.0985,555.6436,554.8904,555.5742,13651.0
2024-08-20 14:50:00,561.0,561.05,559.91,560.32,1023.0,555.9905,556.04,554.9102,555.3165,1023.0
2024-08-20 15:00:00,559.93,560.43,559.92,560.43,550.0,554.93,555.4255,554.9201,555.4255,550.0
2024-08-20 15:10:00,560.34,561.21,560.2,561.08,5778.0,555.3363,556.1986,555.1976,556.0697,5778.0
2024-08-20 15:20:00,560.96,560.96,560.47,560.59,1126.0,555.9508,555.9508,555.4652,555.5841,1126.0
2024-08-20 15:30:00,560.89,561.25,560.75,561.16,5898.0,555.8814,556.2382,555.7427,556.149,5898.0
2024-08-20 15:40:00,560.92,562.77,560.92,562.47,5860.0,555.9112,557.7446,555.9112,557.4473,5860.0
2024-08-20 15:50:00,562.78,563.41,562.49,562.99,33427.0,557.7546,558.3789,557.4671,557.9627,33427.0
2024-08-21 09:30:00,561.89,561.91,558.97,561.49,7575.0,556.8725,556.8923,553.9786,556.4761,7575.0
2024-08-21 09:40:00,561.31,563.37,561.3,563.37,200.0,556.2977,558.3393,556.2878,558.3393,200.0
2024-08-21 09:50:00,561.57,563.55,561.56,563.55,1365.0,556.5554,558.5177,556.5455,558.5177,1365.0
2024-08-21 10:00:00,562.01,562.02,560.16,560.29,1596.0,556.9914,557.0013,555.158,555.2868,1596.0
2024-08-21 10:10:00,560.02,560.02,557.65,558.6,1486.0,555.0192,555.0192,552.6704,553.6119,1486.0
2024-08-21 10:20:00,557.91,558.46,557.91,558.46,271.0,552.928,553.4731,552.928,553.4731,271.0
2024-08-21 10:30:00,558.46,558.8,556.6,557.91,3717.0,553.4731,553.8101,551.6297,552.928,3717.0
2024-08-21 10:40:00,558.51,559.63,557.16,557.16,1194.0,553.5227,554.6327,552.1847,552.1847,1194.0
2024-08-21 10:50:00,557.12,558.02,556.72,558.02,605.0,552.1451,553.0371,551.7487,553.0371,605.0
2024-08-21 11:00:00,557.87,558.04,557.74,557.9,637.0,552.8884,553.0569,552.7596,552.9181,637.0
2024-08-21 11:10:00,557.47,558.07,557.47,557.9,2039.0,552.492,553.0866,552.492,552.9181,2039.0
2024-08-21 11:20:00,557.9,558.62,557.9,558.11,4046.0,552.9181,553.6317,552.9181,553.1263,4046.0
2024-08-21 11:30:00,558.68,560.31,558.37,559.31,11312.0,553.6912,555.3066,553.3839,554.3155,11312.0
2024-08-21 11:40:00,559.64,561.05,559.64,561.0,4120.0,554.6426,556.04,554.6426,555.9905,4120.0
2024-08-21 11:50:00,560.0,561.12,559.13,560.37,13392.0,554.9994,556.1094,554.1372,555.3661,13392.0
2024-08-21 12:00:00,560.42,560.83,559.48,559.48,4131.0,555.4156,555.822,554.484,554.484,4131.0
2024-08-21 12:10:00,559.74,560.46,559.73,560.01,4301.0,554.7417,555.4553,554.7318,555.0093,4301.0
2024-08-21 12:20:00,560.46,560.46,559.92,559.92,2401.0,555.4553,555.4553,554.9201,554.9201,2401.0
2024-08-21 12:30:00,559.93,560.36,559.92,559.97,2800.0,554.93,555.3562,554.9201,554.9697,2800.0
2024-08-21 12:40:00,559.97,561.71,559.57,561.71,4929.0,554.9697,556.6941,554.5732,556.6941,4929.0
2024-08-21 12:50:00,561.3,561.3,561.21,561.22,1200.0,556.2878,556.2878,556.1986,556.2085,1200.0
2024-08-21 13:00:00,561.03,561.58,559.87,559.96,21598.0,556.0202,556.5653,554.8705,554.9597,21598.0
2024-08-21 13:10:00,559.84,561.21,559.77,561.21,5747.0,554.8408,556.1986,554.7714,556.1986,5747.0
2024-08-21 13:20:00,560.73,561.54,560.73,560.99,1112.0,555.7229,556.5256,555.7229,555.9805,1112.0
2024-08-21 13:30:00,560.99,561.88,560.58,561.31,6736.0,555.9805,556.8626,555.5742,556.2977,6736.0
2024-08-21 13:40:00,561.3,561.48,560.7,560.71,3373.0,556.2878,556.4662,555.6931,555.703,3373.0
2024-08-21 13:50:00,560.71,561.16,560.46,561.16,7415.0,555.703,556.149,555.4553,556.149,7415.0
2024-08-21 14:00:00,561.37,561.37,560.75,560.75,1649.0,556.3571,556.3571,555.7427,555.7427,1649.0
2024-08-21 14:10:00,560.89,561.6,560.75,561.47,5499.0,555.8814,556.5851,555.7427,556.4563,5499.0
2024-08-21 14:20:00,561.25,561.46,560.79,560.97,3367.0,556.2382,556.4463,555.7823,555.9607,3367.0
2024-08-21 14:30:00,560.99,561.78,560.86,560.9,4841.0,555.9805,556.7635,555.8517,555.8913,4841.0
2024-08-21 14:40:00,560.9,561.74,560.9,561.74,2128.0,555.8913,556.7238,555.8913,556.7238,2128.0
2024-08-21 14:50:00,561.51,561.72,560.68,561.35,6563.0,556.4959,556.704,555.6733,556.3373,6563.0
2024-08-21 15:00:00,561.05,561.29,560.89,561.08,3209.0,556.04,556.2779,555.8814,556.0697,3209.0
2024-08-21 15:10:00,561.36,561.76,561.33,561.36,3404.0,556.3472,556.7437,556.3175,556.3472,3404.0
2024-08-21 15:20:00,561.14,561.72,560.95,561.72,4183.0,556.1292,556.704,555.9409,556.704,4183.0
2024-08-21 15:30:00,561.73,561.73,560.95,561.04,3948.0,556.7139,556.7139,555.9409,556.0301,3948.0
2024-08-21 15:40:00,560.85,561.65,560.8,561.51,10087.0,555.8418,556.6346,555.7922,556.4959,10087.0
2024-08-21 15:50:00,561.65,562.46,560.93,561.4,26244.0,556.6346,557.4374,555.9211,556.3869,26244.0
2024-08-22 09:30:00,562.39,566.7,562.39,565.76,18162.0,557.368,561.6396,557.368,560.7079,18162.0
2024-08-22 09:40:00,566.69,566.77,564.72,564.72,1625.0,561.6296,561.7089,559.6772,559.6772,1625.0
2024-08-22 09:50:00,564.64,565.01,563.4,565.0,2400.0,559.5979,559.9646,558.369,559.9547,2400.0
2024-08-22 10:00:00,565.0,565.93,565.0,565.43,1485.0,559.9547,560.8764,559.9547,560.3809,1485.0
2024-08-22 10:10:00,564.44,565.47,564.44,565.42,533.0,559.3997,560.4205,559.3997,560.371,533.0
2024-08-22 10:20:00,565.25,565.45,564.72,564.72,2456.0,560.2025,560.4007,559.6772,559.6772,2456.0
2024-08-22 10:30:00,564.54,565.37,564.5,565.25,2853.0,559.4988,560.3214,559.4592,560.2025,2853.0
2024-08-22 10:40:00,565.31,565.47,564.87,564.87,2250.0,560.262,560.4205,559.8259,559.8259,2250.0
2024-08-22 10:50:00,564.33,565.31,564.33,564.87,834.0,559.2907,560.262,559.2907,559.8259,834.0
2024-08-22 11:00:00,564.87,565.39,564.33,564.76,2209.0,559.8259,560.3413,559.2907,559.7169,2209.0
2024-08-22 11:10:00,564.17,564.17,562.63,563.12,1371.0,559.1321,559.1321,557.6059,558.0915,1371.0
2024-08-22 11:20:00,563.11,563.59,563.1,563.59,1373.0,558.0816,558.5573,558.0717,558.5573,1373.0
2024-08-22 11:30:00,563.79,564.62,563.79,564.62,1601.0,558.7555,559.5781,558.7555,559.5781,1601.0
2024-08-22 11:40:00,564.59,564.81,564.22,564.22,2300.0,559.5484,559.7664,559.1817,559.1817,2300.0
2024-08-22 11:50:00,564.19,564.36,563.72,563.87,2802.0,559.152,559.3204,558.6862,558.8348,2802.0
2024-08-22 12:00:00,563.82,564.52,563.67,564.51,2646.0,558.7853,559.479,558.6366,559.4691,2646.0
2024-08-22 12:10:00,564.92,565.11,564.92,565.05,1200.0,559.8754,560.0638,559.8754,560.0043,1200.0
2024-08-22 12:20:00,565.41,565.53,565.4,565.52,1360.0,560.3611,560.48,560.3512,560.4701,1360.0
2024-08-22 12:30:00,565.53,565.79,565.03,565.35,1467.0,560.48,560.7377,559.9845,560.3016,1467.0
2024-08-22 12:40:00,565.33,565.33,565.08,565.09,2125.0,560.2818,560.2818,560.034,560.0439,2125.0
2024-08-22 12:50:00,565.08,565.08,563.92,563.92,400.0,560.034,560.034,558.8844,558.8844,400.0
2024-08-22 13:00:00,563.83,563.84,563.62,563.81,1400.0,558.7952,558.8051,558.5871,558.7754,1400.0
2024-08-22 13:10:00,563.81,564.4,563.7,564.17,1800.0,558.7754,559.3601,558.6663,559.1321,1800.0
2024-08-22 13:20:00,564.29,564.38,564.21,564.25,1120.0,559.2511,559.3403,559.1718,559.2114,1120.0
2024-08-22 13:30:00,564.25,564.74,563.15,564.61,2518.0,559.2114,559.6971,558.1213,559.5682,2518.0
2024-08-22 13:40:00,564.61,564.91,563.83,563.83,2208.0,559.5682,559.8655,558.7952,558.7952,2208.0
2024-08-22 13:50:00,564.12,564.12,563.12,563.12,900.0,559.0826,559.0826,558.0915,558.0915,900.0
2024-08-22 14:00:00,563.18,563.18,563.12,563.12,200.0,558.151,558.151,558.0915,558.0915,200.0
2024-08-22 14:10:00,563.72,564.43,563.72,564.08,1300.0,558.6862,559.3898,558.6862,559.0429,1300.0
2024-08-22 14:20:00,564.37,564.78,564.03,564.77,2600.0,559.3304,559.7367,558.9934,559.7268,2600.0
2024-08-22 14:30:00,564.57,564.79,564.45,564.64,1500.0,559.5286,559.7466,559.4096,559.5979,1500.0
2024-08-22 14:40:00,564.67,565.0,564.54,564.55,1918.0,559.6277,559.9547,559.4988,559.5088,1918.0
2024-08-22 14:50:00,564.63,564.75,564.01,564.01,1300.0,559.588,559.707,558.9736,558.9736,1300.0
2024-08-22 15:00:00,564.02,564.85,564.02,564.45,2000.0,558.9835,559.8061,558.9835,559.4096,2000.0
2024-08-22 15:10:00,564.49,565.19,564.45,565.04,2604.0,559.4493,560.143,559.4096,559.9944,2604.0
2024-08-22 15:20:00,565.01,565.01,563.96,564.38,1792.0,559.9646,559.9646,558.924,559.3403,1792.0
2024-08-22 15:30:00,564.3,564.95,564.2,564.95,3301.0,559.261,559.9052,559.1619,559.9052,3301.0
2024-08-22 15:40:00,564.74,565.92,564.62,565.54,5456.0,559.6971,560.8665,559.5781,560.4899,5456.0
2024-08-22 15:50:00,565.74,565.74,564.07,565.07,18473.0,560.6881,560.6881,559.033,560.0241,18473.0
2024-08-23 09:30:00,567.22,567.25,566.09,566.93,2517.0,562.1549,562.1846,561.035,561.8675,2517.0
2024-08-23 09:40:00,567.35,567.82,567.34,567.74,1804.0,562.2837,562.7496,562.2738,562.6703,1804.0
2024-08-23 09:50:00,566.93,567.64,566.93,567.64,1090.0,561.8675,562.5712,561.8675,562.5712,1090.0
2024-08-23 10:00:00,569.52,569.89,568.05,569.88,1107.0,564.4344,564.8011,562.9775,564.7912,1107.0
2024-08-23 10:10:00,569.95,570.0,568.13,568.21,2175.0,564.8605,564.9101,563.0568,563.1361,2175.0
2024-08-23 10:20:00,568.27,569.09,568.27,568.68,603.0,563.1955,564.0082,563.1955,563.6019,603.0
2024-08-23 10:30:00,568.35,569.08,568.14,569.08,818.0,563.2748,563.9983,563.0667,563.9983,818.0
2024-08-23 10:40:00,568.69,569.27,567.49,567.5,11331.0,563.6118,564.1866,562.4225,562.4324,11331.0
2024-08-23 10:50:00,568.0,570.02,568.0,568.8,2063.0,562.9279,564.9299,562.9279,563.7208,2063.0
2024-08-23 11:00:00,570.06,571.11,569.9,571.11,3151.0,564.9696,566.0102,564.811,566.0102,3151.0
2024-08-23 11:10:00,570.8,572.68,570.73,572.68,4125.0,565.7029,567.5662,565.6336,567.5662,4125.0
2024-08-23 11:20:00,572.33,572.39,571.46,571.94,3606.0,567.2193,567.2787,566.357,566.8328,3606.0
2024-08-23 11:30:00,571.47,573.11,571.47,573.11,2418.0,566.367,567.9923,566.367,567.9923,2418.0
2024-08-23 11:40:00,572.74,573.29,572.15,572.15,2927.0,567.6256,568.1707,567.0409,567.0409,2927.0
2024-08-23 11:50:00,572.24,572.24,570.43,571.16,3694.0,567.1301,567.1301,565.3362,566.0597,3694.0
2024-08-23 12:00:00,571.22,571.22,569.79,569.8,2229.0,566.1192,566.1192,564.702,564.7119,2229.0
2024-08-23 12:10:00,570.24,570.72,570.22,570.23,1000.0,565.1479,565.6237,565.1281,565.138,1000.0
2024-08-23 12:20:00,570.21,570.24,569.61,569.96,1864.0,565.1182,565.1479,564.5236,564.8704,1864.0
2024-08-23 12:30:00,570.29,570.31,569.73,569.73,1585.0,565.1975,565.2173,564.6425,564.6425,1585.0
2024-08-23 12:40:00,569.81,569.81,569.0,569.1,2773.0,564.7218,564.7218,563.919,564.0181,2773.0
2024-08-23 12:50:00,569.19,570.17,569.18,570.17,1000.0,564.1073,565.0786,564.0974,565.0786,1000.0
2024-08-23 13:00:00,570.17,571.06,570.16,571.06,501.0,565.0786,565.9606,565.0687,565.9606,501.0
2024-08-23 13:10:00,570.85,571.06,570.11,570.12,1767.0,565.7525,565.9606,565.0191,565.029,1767.0
2024-08-23 13:20:00,570.12,570.7,569.93,570.7,1600.0,565.029,565.6038,564.8407,565.6038,1600.0
2024-08-23 13:30:00,570.29,570.61,570.02,570.61,3069.0,565.1975,565.5146,564.9299,565.5146,3069.0
2024-08-23 13:40:00,570.29,570.3,570.29,570.29,500.0,565.1975,565.2074,565.1975,565.1975,500.0
2024-08-23 13:50:00,570.98,571.23,570.86,570.87,900.0,565.8813,566.1291,565.7624,565.7723,900.0
2024-08-23 14:00:00,570.84,571.23,570.74,571.22,700.0,565.7426,566.1291,565.6435,566.1192,700.0
2024-08-23 14:10:00,570.94,571.61,570.7,571.57,1591.0,565.8417,566.5057,565.6038,566.4661,1591.0
2024-08-23 14:20:00,571.18,571.28,570.54,570.89,1633.0,566.0795,566.1787,565.4453,565.7921,1633.0
2024-08-23 14:30:00,570.76,570.76,570.7,570.71,823.0,565.6633,565.6633,565.6038,565.6137,823.0
2024-08-23 14:40:00,570.69,570.86,570.34,570.34,1544.0,565.5939,565.7624,565.2471,565.2471,1544.0
2024-08-23 14:50:00,570.21,570.95,570.21,570.89,1610.0,565.1182,565.8516,565.1182,565.7921,1610.0
2024-08-23 15:00:00,570.94,571.39,570.5,571.39,1745.0,565.8417,566.2877,565.4056,566.2877,1745.0
2024-08-23 15:10:00,571.41,572.28,571.41,572.05,5280.0,566.3075,567.1697,566.3075,566.9418,5280.0
2024-08-23 15:20:00,572.07,572.59,572.05,572.59,1400.0,566.9616,567.477,566.9418,567.477,1400.0
2024-08-23 15:30:00,572.59,572.59,571.46,571.69,4760.0,567.477,567.477,566.357,566.585,4760.0
2024-08-23 15:40:00,571.89,572.06,571.06,572.06,3670.0,566.7832,566.9517,565.9606,566.9517,3670.0
2024-08-23 15:50:00,571.52,572.8,571.13,571.45,26590.0,566.4165,567.6851,566.03,566.3471,26590.0
2024-08-26 09:30:00,574.29,574.29,573.5,573.5,3593.0,569.1618,569.1618,568.3788,568.3788,3593.0
2024-08-26 09:40:00,572.95,573.04,572.24,573.04,846.0,567.8337,567.9229,567.1301,567.9229,846.0
2024-08-26 09:50:00,573.04,576.21,572.3,575.0,3714.0,567.9229,571.0646,567.1895,569.8654,3714.0
2024-08-26 10:00:00,576.65,577.4,575.68,577.4,2847.0,571.5007,572.244,570.5394,572.244,2847.0
2024-08-26 10:10:00,577.32,578.55,576.26,577.01,1750.0,572.1647,573.3837,571.1142,571.8575,1750.0
2024-08-26 10:20:00,577.67,578.22,576.39,577.96,2546.0,572.5116,573.0567,571.243,572.799,2546.0
2024-08-26 10:30:00,577.59,578.52,577.0,577.0,2814.0,572.4323,573.354,571.8476,571.8476,2814.0
2024-08-26 10:40:00,577.34,577.34,576.24,576.28,1505.0,572.1845,572.1845,571.0944,571.134,1505.0
2024-08-26 10:50:00,575.97,577.0,575.97,577.0,1477.0,570.8268,571.8476,570.8268,571.8476,1477.0
2024-08-26 11:00:00,575.97,576.67,575.93,576.67,1151.0,570.8268,571.5205,570.7871,571.5205,1151.0
2024-08-26 11:10:00,576.49,576.92,575.87,575.87,1000.0,571.3421,571.7683,570.7277,570.7277,1000.0
2024-08-26 11:20:00,575.87,576.1,575.73,575.73,2768.0,570.7277,570.9556,570.5889,570.5889,2768.0
2024-08-26 11:30:00,575.52,575.53,574.95,574.95,1600.0,570.3808,570.3907,569.8159,569.8159,1600.0
2024-08-26 11:40:00,575.33,575.33,574.53,575.02,2592.0,570.1925,570.1925,569.3996,569.8853,2592.0
2024-08-26 11:50:00,575.09,575.09,574.65,574.8,400.0,569.9546,569.9546,569.5186,569.6672,400.0
2024-08-26 12:00:00,574.8,574.8,573.85,574.63,3700.0,569.6672,569.6672,568.7257,569.4987,3700.0
2024-08-26 12:10:00,574.57,575.0,574.57,575.0,1400.0,569.4393,569.8654,569.4393,569.8654,1400.0
2024-08-26 12:20:00,574.98,575.11,574.94,574.94,400.0,569.8456,569.9745,569.806,569.806,400.0
2024-08-26 12:30:00,574.95,574.95,574.57,574.65,900.0,569.8159,569.8159,569.4393,569.5186,900.0
2024-08-26 12:40:00,574.71,575.08,574.71,575.05,1062.0,569.578,569.9447,569.578,569.915,1062.0
2024-08-26 12:50:00,575.01,575.5,575.01,575.5,600.0,569.8753,570.361,569.8753,570.361,600.0
2024-08-26 13:00:00,575.91,576.05,575.49,575.69,1000.0,570.7673,570.9061,570.3511,570.5493,1000.0
2024-08-26 13:10:00,575.69,576.0,575.31,576.0,1304.0,570.5493,570.8565,570.1727,570.8565,1304.0
2024-08-26 13:20:00,576.1,576.1,575.7,575.7,200.0,570.9556,570.9556,570.5592,570.5592,200.0
2024-08-26 13:30:00,575.91,576.52,575.7,576.22,4114.0,570.7673,571.3719,570.5592,571.0745,4114.0
2024-08-26 13:40:00,576.25,576.66,575.69,576.33,6541.0,571.1043,571.5106,570.5493,571.1836,6541.0
2024-08-26 13:50:00,576.2,576.68,576.19,576.68,1400.0,571.0547,571.5304,571.0448,571.5304,1400.0
2024-08-26 14:00:00,576.86,577.46,576.77,576.99,3308.0,571.7088,572.3035,571.6196,571.8377,3308.0
2024-08-26 14:10:00,576.92,577.26,576.79,576.96,1200.0,571.7683,572.1053,571.6395,571.8079,1200.0
2024-08-26 14:20:00,577.26,577.58,576.87,577.19,2501.0,572.1053,572.4224,571.7187,572.0359,2501.0
2024-08-26 14:30:00,577.69,578.7,577.42,578.7,2517.0,572.5314,573.5324,572.2638,573.5324,2517.0
2024-08-26 14:40:00,579.04,579.25,578.13,578.27,7551.0,573.8694,574.0775,572.9675,573.1062,7551.0
2024-08-26 14:50:00,578.38,578.9,577.7,578.78,3545.0,573.2153,573.7306,572.5413,573.6117,3545.0
2024-08-26 15:00:00,578.89,579.29,577.87,578.3,4024.0,573.7207,574.1171,572.7098,573.136,4024.0
2024-08-26 15:10:00,578.3,578.53,577.7,578.45,2047.0,573.136,573.3639,572.5413,573.2846,2047.0
2024-08-26 15:20:00,578.48,578.52,578.0,578.44,7532.0,573.3144,573.354,572.8386,573.2747,7532.0
2024-08-26 15:30:00,578.16,578.49,577.72,578.24,7904.0,572.9972,573.3243,572.5611,573.0765,7904.0
2024-08-26 15:40:00,578.24,578.52,577.62,577.71,11442.0,573.0765,573.354,572.462,572.5512,11442.0
2024-08-26 15:50:00,577.5,577.88,575.2,575.64,45009.0,572.3431,572.7197,570.0637,570.4997,45009.0
2024-08-27 09:30:00,575.43,575.93,572.43,573.31,4485.0,570.2916,570.7871,567.3184,568.1905,4485.0
2024-08-27 09:40:00,574.0,575.89,573.48,574.18,1194.0,568.8744,570.7475,568.359,569.0528,1194.0
2024-08-27 09:50:00,575.0,576.05,574.62,574.63,1600.0,569.8654,570.9061,569.4888,569.4987,1600.0
2024-08-27 10:00:00,574.08,576.97,574.08,575.99,7325.0,568.9537,571.8178,568.9537,570.8466,7325.0
2024-08-27 10:10:00,575.72,576.49,574.67,575.53,4237.0,570.579,571.3421,569.5384,570.3907,4237.0
2024-08-27 10:20:00,576.04,577.04,576.04,577.04,1228.0,570.8962,571.8872,570.8962,571.8872,1228.0
2024-08-27 10:30:00,576.69,577.78,576.68,577.78,5314.0,571.5403,572.6206,571.5304,572.6206,5314.0
2024-08-27 10:40:00,577.78,577.91,577.26,577.81,942.0,572.6206,572.7495,572.1053,572.6503,942.0
2024-08-27 10:50:00,577.8,578.32,577.38,577.57,3181.0,572.6404,573.1558,572.2242,572.4125,3181.0
2024-08-27 11:00:00,577.57,577.98,577.3,577.95,1607.0,572.4125,572.8188,572.1449,572.7891,1607.0
2024-08-27 11:10:00,577.49,577.81,577.47,577.47,800.0,572.3332,572.6503,572.3134,572.3134,800.0
2024-08-27 11:20:00,577.47,578.12,577.34,577.94,1109.0,572.3134,572.9576,572.1845,572.7792,1109.0
2024-08-27 11:30:00,577.78,578.12,577.58,578.12,6421.0,572.6206,572.9576,572.4224,572.9576,6421.0
2024-08-27 11:40:00,578.36,578.9,578.21,578.51,1448.0,573.1954,573.7306,573.0468,573.3441,1448.0
2024-08-27 11:50:00,578.32,579.97,578.32,579.97,6424.0,573.1558,574.7911,573.1558,574.7911,6424.0
2024-08-27 12:00:00,579.97,580.2,579.96,580.18,1582.0,574.7911,575.019,574.7811,574.9992,1582.0
2024-08-27 12:10:00,580.23,581.04,580.23,580.81,1432.0,575.0487,575.8515,575.0487,575.6236,1432.0
2024-08-27 12:20:00,581.24,582.11,581.06,582.08,2860.0,576.0497,576.9119,575.8713,576.8822,2860.0
2024-08-27 12:30:00,581.88,582.29,581.34,581.95,6430.0,576.684,577.0903,576.1488,576.7534,6430.0
2024-08-27 12:40:00,581.84,581.84,580.77,581.24,2645.0,576.6444,576.6444,575.5839,576.0497,2645.0
2024-08-27 12:50:00,581.69,582.82,581.69,582.64,4158.0,576.4957,577.6156,576.4957,577.4372,4158.0
2024-08-27 13:00:00,582.69,583.21,582.68,583.05,4293.0,577.4868,578.0021,577.4769,577.8436,4293.0
2024-08-27 13:10:00,583.05,583.25,582.88,583.23,9586.0,577.8436,578.0418,577.6751,578.0219,9586.0
2024-08-27 13:20:00,583.08,583.26,582.78,582.79,3513.0,577.8733,578.0517,577.576,577.5859,3513.0
2024-08-27 13:30:00,582.93,582.94,582.05,582.13,5843.0,577.7246,577.7345,576.8525,576.9318,5843.0
2024-08-27 13:40:00,582.4,582.41,581.71,581.91,2356.0,577.1994,577.2093,576.5155,576.7137,2356.0
2024-08-27 13:50:00,581.44,582.61,581.44,582.3,2925.0,576.2479,577.4075,576.2479,577.1003,2925.0
2024-08-27 14:00:00,582.72,582.9,581.86,582.9,4218.0,577.5165,577.6949,576.6642,577.6949,4218.0
2024-08-27 14:10:00,582.89,583.15,582.76,583.02,3241.0,577.685,577.9427,577.5561,577.8138,3241.0
2024-08-27 14:20:00,583.0,583.36,582.67,583.28,4180.0,577.794,578.1508,577.4669,578.0715,4180.0
2024-08-27 14:30:00,582.99,583.53,582.75,583.52,4276.0,577.7841,578.3193,577.5462,578.3094,4276.0
2024-08-27 14:40:00,583.47,583.95,583.45,583.91,4087.0,578.2598,578.7355,578.24,578.6959,4087.0
2024-08-27 14:50:00,583.92,584.2,583.91,584.11,2930.0,578.7058,578.9833,578.6959,578.8941,2930.0
2024-08-27 15:00:00,584.11,584.57,583.89,584.12,8816.0,578.8941,579.35,578.6761,578.904,8816.0
2024-08-27 15:10:00,584.12,584.36,584.12,584.16,6275.0,578.904,579.1419,578.904,578.9436,6275.0
2024-08-27 15:20:00,584.13,585.75,583.95,584.58,24272.0,578.9139,580.5194,578.7355,579.3599,24272.0
2024-08-27 15:30:00,584.86,585.59,584.37,584.38,5986.0,579.6374,580.3609,579.1518,579.1617,5986.0
2024-08-27 15:40:00,584.38,585.67,584.33,585.2,11783.0,579.1617,580.4402,579.1121,579.9744,11783.0
2024-08-27 15:50:00,584.84,585.73,584.15,585.02,27632.0,579.6176,580.4996,578.9337,579.796,27632.0
2024-08-28 09:30:00,583.24,584.86,582.37,582.37,4613.0,578.0319,579.6374,577.1696,577.1696,4613.0
2024-08-28 09:40:00,584.05,584.05,583.22,583.22,600.0,578.8346,578.8346,578.012,578.012,600.0
2024-08-28 09:50:00,583.8,585.93,583.79,584.42,5208.0,578.5869,580.6978,578.5769,579.2013,5208.0
2024-08-28 10:00:00,583.96,584.0,581.66,582.07,4107.0,578.7454,578.7851,576.466,576.8723,4107.0
2024-08-28 10:10:00,581.29,582.01,578.99,579.38,1581.0,576.0993,576.8128,573.8198,574.2063,1581.0
2024-08-28 10:20:00,579.31,579.72,578.79,579.32,2083.0,574.137,574.5433,573.6216,574.1469,2083.0
2024-08-28 10:30:00,579.32,581.9,579.29,580.76,11649.0,574.1469,576.7038,574.1171,575.574,11649.0
2024-08-28 10:40:00,581.56,582.83,581.56,582.83,10881.0,576.3669,577.6255,576.3669,577.6255,10881.0
2024-08-28 10:50:00,582.91,583.58,582.77,583.52,1734.0,577.7048,578.3688,577.5661,578.3094,1734.0
2024-08-28 11:00:00,583.52,583.97,582.09,582.11,26584.0,578.3094,578.7553,576.8921,576.9119,26584.0
2024-08-28 11:10:00,581.65,582.11,580.89,581.1,1710.0,576.4561,576.9119,575.7028,575.911,1710.0
2024-08-28 11:20:00,581.64,582.01,580.4,580.4,2535.0,576.4461,576.8128,575.2172,575.2172,2535.0
2024-08-28 11:30:00,579.78,580.92,579.49,580.48,4262.0,574.6028,575.7326,574.3153,575.2965,4262.0
2024-08-28 11:40:00,580.92,580.92,579.71,579.71,2380.0,575.7326,575.7326,574.5334,574.5334,2380.0
2024-08-28 11:50:00,579.27,580.27,579.27,579.93,2907.0,574.0973,575.0884,574.0973,574.7514,2907.0
2024-08-28 12:00:00,580.56,580.56,579.2,579.2,786.0,575.3758,575.3758,574.0279,574.0279,786.0
2024-08-28 12:10:00,578.8,579.17,578.53,578.73,2218.0,573.6315,573.9982,573.3639,573.5621,2218.0
2024-08-28 12:20:00,578.94,578.94,577.45,578.15,1945.0,573.7703,573.7703,572.2936,572.9873,1945.0
2024-08-28 12:30:00,578.62,578.8,578.34,578.5,1100.0,573.4531,573.6315,573.1756,573.3342,1100.0
2024-08-28 12:40:00,578.5,578.78,578.23,578.57,2610.0,573.3342,573.6117,573.0666,573.4036,2610.0
2024-08-28 12:50:00,578.69,579.31,578.63,579.31,1386.0,573.5225,574.137,573.463,574.137,1386.0
2024-08-28 13:00:00,579.1,579.58,579.09,579.46,1944.0,573.9288,574.4045,573.9189,574.2856,1944.0
2024-08-28 13:10:00,579.55,579.56,579.33,579.45,2807.0,574.3748,574.3847,574.1568,574.2757,2807.0
2024-08-28 13:20:00,579.23,579.51,579.0,579.0,3833.0,574.0577,574.3352,573.8297,573.8297,3833.0
2024-08-28 13:30:00,579.28,579.86,579.28,579.71,2470.0,574.1072,574.682,574.1072,574.5334,2470.0
2024-08-28 13:40:00,579.55,579.71,577.97,577.97,6603.0,574.3748,574.5334,572.8089,572.8089,6603.0
2024-08-28 13:50:00,578.07,578.07,575.69,576.07,2004.0,572.908,572.908,570.5493,570.9259,2004.0
2024-08-28 14:00:00,576.07,576.71,575.48,576.46,5883.0,570.9259,571.5602,570.3412,571.3124,5883.0
2024-08-28 14:10:00,576.25,576.44,575.91,575.91,1600.0,571.1043,571.2926,570.7673,570.7673,1600.0
2024-08-28 14:20:00,575.91,576.54,575.91,576.1,3169.0,570.7673,571.3917,570.7673,570.9556,3169.0
2024-08-28 14:30:00,575.94,576.1,575.0,575.62,5082.0,570.797,570.9556,569.8654,570.4799,5082.0
2024-08-28 14:40:00,575.57,575.79,573.96,573.98,2938.0,570.4303,570.6484,568.8347,568.8545,2938.0
2024-08-28 14:50:00,574.06,577.03,574.06,577.02,11293.0,568.9338,571.8773,568.9338,571.8674,11293.0
2024-08-28 15:00:00,577.35,578.25,577.35,577.38,4310.0,572.1945,573.0864,572.1945,572.2242,4310.0
2024-08-28 15:10:00,577.96,578.09,577.32,578.09,6556.0,572.799,572.9278,572.1647,572.9278,6556.0
2024-08-28 15:20:00,578.11,578.8,578.05,578.8,2572.0,572.9477,573.6315,572.8882,573.6315,2572.0
2024-08-28 15:30:00,579.03,580.12,578.91,580.12,4596.0,573.8595,574.9397,573.7405,574.9397,4596.0
2024-08-28 15:40:00,580.18,580.76,579.81,579.96,7349.0,574.9992,575.574,574.6325,574.7811,7349.0
2024-08-28 15:50:00,580.08,581.06,579.78,580.52,33842.0,574.9001,575.8713,574.6028,575.3361,33842.0
2024-08-29 09:30:00,581.09,581.09,578.12,578.12,5689.0,575.9011,575.9011,572.9576,572.9576,5689.0
2024-08-29 09:40:00,579.33,581.07,578.92,580.14,1751.0,574.1568,575.8812,573.7504,574.9595,1751.0
2024-08-29 09:50:00,580.37,584.75,580.37,584.75,18866.0,575.1875,579.5284,575.1875,579.5284,18866.0
2024-08-29 10:00:00,585.0,586.55,583.24,585.83,8374.0,579.7761,581.3123,578.0319,580.5987,8374.0
2024-08-29 10:10:00,585.83,587.38,585.17,587.07,2764.0,580.5987,582.1349,579.9446,581.8277,2764.0
2024-08-29 10:20:00,586.69,587.81,586.26,586.65,1300.0,581.451,582.561,581.0249,581.4114,1300.0
2024-08-29 10:30:00,587.1,588.0,586.63,588.0,2053.0,581.8574,582.7494,581.3916,582.7494,2053.0
2024-08-29 10:40:00,586.96,587.3,586.24,587.3,2829.0,581.7186,582.0556,581.0051,582.0556,2829.0
2024-08-29 10:50:00,587.63,587.63,584.81,586.66,3100.0,582.3827,582.3827,579.5878,581.4213,3100.0
2024-08-29 11:00:00,585.78,586.66,584.9,585.86,3428.0,580.5492,581.4213,579.677,580.6285,3428.0
2024-08-29 11:10:00,585.13,586.37,584.81,585.91,4424.0,579.905,581.1339,579.5878,580.678,4424.0
2024-08-29 11:20:00,585.76,586.0,584.76,586.0,1468.0,580.5294,580.7672,579.5383,580.7672,1468.0
2024-08-29 11:30:00,586.0,587.38,585.05,587.27,2360.0,580.7672,582.1349,579.8257,582.0259,2360.0
2024-08-29 11:40:00,587.38,587.38,585.09,585.09,5501.0,582.1349,582.1349,579.8653,579.8653,5501.0
2024-08-29 11:50:00,584.68,585.79,584.62,585.79,3409.0,579.459,580.5591,579.3995,580.5591,3409.0
2024-08-29 12:00:00,586.05,587.48,585.85,587.48,6742.0,580.8168,582.234,580.6186,582.234,6742.0
2024-08-29 12:10:00,586.69,587.95,586.69,587.44,3065.0,581.451,582.6998,581.451,582.1944,3065.0
2024-08-29 12:20:00,586.95,588.49,586.95,588.09,2300.0,581.7087,583.235,581.7087,582.8385,2300.0
2024-08-29 12:30:00,588.45,588.67,587.59,587.65,3000.0,583.1953,583.4134,582.343,582.4025,3000.0
2024-08-29 12:40:00,588.1,588.57,587.1,587.1,3800.0,582.8485,583.3143,581.8574,581.8574,3800.0
2024-08-29 12:50:00,587.57,588.34,587.57,588.31,867.0,582.3232,583.0863,582.3232,583.0566,867.0
2024-08-29 13:00:00,588.21,588.34,587.24,587.25,1059.0,582.9575,583.0863,581.9961,582.006,1059.0
2024-08-29 13:10:00,587.76,587.76,586.98,587.42,675.0,582.5115,582.5115,581.7385,582.1745,675.0
2024-08-29 13:20:00,587.41,587.41,586.42,586.55,1000.0,582.1646,582.1646,581.1835,581.3123,1000.0
2024-08-29 13:30:00,586.33,586.38,586.07,586.07,3837.0,581.0943,581.1438,580.8366,580.8366,3837.0
2024-08-29 13:40:00,586.1,586.1,586.1,586.1,100.0,580.8663,580.8663,580.8663,580.8663,100.0
2024-08-29 13:50:00,586.47,586.56,586.23,586.23,695.0,581.233,581.3222,580.9952,580.9952,695.0
2024-08-29 14:00:00,586.23,586.78,586.22,586.76,885.0,580.9952,581.5402,580.9852,581.5204,885.0
2024-08-29 14:10:00,586.78,587.37,586.18,586.7,6466.0,581.5402,582.125,580.9456,581.461,6466.0
2024-08-29 14:20:00,587.31,587.93,586.93,587.84,4450.0,582.0655,582.68,581.6889,582.5908,4450.0
2024-08-29 14:30:00,588.0,588.16,584.85,584.85,8849.0,582.7494,582.9079,579.6275,579.6275,8849.0
2024-08-29 14:40:00,584.99,584.99,584.4,584.4,200.0,579.7662,579.7662,579.1815,579.1815,200.0
2024-08-29 14:50:00,583.82,585.42,583.82,584.36,1365.0,578.6067,580.1924,578.6067,579.1419,1365.0
2024-08-29 15:00:00,583.88,584.29,582.89,583.01,2169.0,578.6661,579.0725,577.685,577.8039,2169.0
2024-08-29 15:10:00,583.37,583.93,582.84,583.64,3199.0,578.1607,578.7157,577.6354,578.4283,3199.0
2024-08-29 15:20:00,583.52,584.54,583.09,584.26,3324.0,578.3094,579.3202,577.8832,579.0427,3324.0
2024-08-29 15:30:00,583.91,583.91,583.0,583.16,2161.0,578.6959,578.6959,577.794,577.9526,2161.0
2024-08-29 15:40:00,583.34,583.34,582.33,582.44,3431.0,578.131,578.131,577.13,577.239,3431.0
2024-08-29 15:50:00,582.44,582.96,581.5,582.45,24754.0,577.239,577.7544,576.3074,577.2489,24754.0
2024-08-30 09:30:00,582.72,585.16,582.72,585.15,4253.0,577.5165,579.9347,577.5165,579.9248,4253.0
2024-08-30 09:40:00,585.02,585.03,583.17,584.14,300.0,579.796,579.8059,577.9625,578.9238,300.0
2024-08-30 09:50:00,580.11,582.54,580.11,582.33,1820.0,574.9298,577.3381,574.9298,577.13,1820.0
2024-08-30 10:00:00,582.06,582.63,581.71,582.18,3439.0,576.8624,577.4273,576.5155,576.9813,3439.0
2024-08-30 10:10:00,583.0,583.09,581.77,582.27,849.0,577.794,577.8832,576.575,577.0705,849.0
2024-08-30 10:20:00,582.24,582.37,581.29,582.27,3618.0,577.0408,577.1696,576.0993,577.0705,3618.0
2024-08-30 10:30:00,581.96,581.96,581.34,581.67,300.0,576.7633,576.7633,576.1488,576.4759,300.0
2024-08-30 10:40:00,581.56,581.72,581.29,581.52,1220.0,576.3669,576.5254,576.0993,576.3272,1220.0
2024-08-30 10:50:00,579.76,579.77,579.76,579.76,272.0,574.5829,574.5928,574.5829,574.5829,272.0
2024-08-30 11:00:00,579.14,579.14,579.07,579.07,200.0,573.9685,573.9685,573.8991,573.8991,200.0
2024-08-30 11:10:00,579.37,579.37,577.05,577.05,2548.0,574.1964,574.1964,571.8971,571.8971,2548.0
2024-08-30 11:20:00,576.9,577.26,575.96,575.96,700.0,571.7485,572.1053,570.8169,570.8169,700.0
2024-08-30 11:30:00,575.18,575.43,574.7,574.85,1500.0,570.0438,570.2916,569.5681,569.7168,1500.0
2024-08-30 11:40:00,575.29,575.41,574.52,574.62,1364.0,570.1528,570.2718,569.3897,569.4888,1364.0
2024-08-30 11:50:00,575.29,575.69,575.05,575.44,2039.0,570.1528,570.5493,569.915,570.3015,2039.0
2024-08-30 12:00:00,574.77,576.02,574.5,575.88,1008.0,569.6375,570.8763,569.3699,570.7376,1008.0
2024-08-30 12:10:00,576.29,576.29,576.1,576.2,300.0,571.1439,571.1439,570.9556,571.0547,300.0
2024-08-30 12:20:00,575.88,575.89,574.35,574.35,600.0,570.7376,570.7475,569.2212,569.2212,600.0
2024-08-30 12:30:00,574.32,574.32,573.21,573.83,1688.0,569.1915,569.1915,568.0914,568.7059,1688.0
2024-08-30 12:40:00,573.6,573.81,573.6,573.75,708.0,568.4779,568.6861,568.4779,568.6266,708.0
2024-08-30 12:50:00,573.69,574.45,573.69,574.26,961.0,568.5671,569.3203,568.5671,569.132,961.0
2024-08-30 13:00:00,574.74,575.01,574.53,574.54,315.0,569.6078,569.8753,569.3996,569.4095,315.0
2024-08-30 13:10:00,575.31,575.34,575.31,575.34,200.0,570.1727,570.2024,570.1727,570.2024,200.0
2024-08-30 13:20:00,574.24,574.29,574.19,574.2,501.0,569.1122,569.1618,569.0627,569.0726,501.0
2024-08-30 13:30:00,574.2,574.2,573.6,573.6,304.0,569.0726,569.0726,568.4779,568.4779,304.0
2024-08-30 13:40:00,573.5,574.21,573.5,573.61,1404.0,568.3788,569.0825,568.3788,568.4879,1404.0
2024-08-30 13:50:00,573.86,573.98,573.53,573.98,637.0,568.7356,568.8545,568.4086,568.8545,637.0
2024-08-30 14:00:00,573.38,574.41,573.32,574.4,1154.0,568.2599,569.2807,568.2004,569.2708,1154.0
2024-08-30 14:10:00,573.88,573.97,573.56,573.83,600.0,568.7554,568.8446,568.4383,568.7059,600.0
2024-08-30 14:20:00,574.2,575.04,574.09,574.57,2630.0,569.0726,569.9051,568.9636,569.4393,2630.0
2024-08-30 14:30:00,574.56,575.11,574.53,575.11,1749.0,569.4294,569.9745,569.3996,569.9745,1749.0
2024-08-30 14:40:00,575.61,575.72,575.05,575.72,900.0,570.47,570.579,569.915,570.579,900.0
2024-08-30 14:50:00,575.59,576.04,575.59,575.61,800.0,570.4502,570.8962,570.4502,570.47,800.0
2024-08-30 15:00:00,574.94,575.31,574.94,575.31,300.0,569.806,570.1727,569.806,570.1727,300.0
2024-08-30 15:10:00,575.43,575.73,574.56,575.35,1694.0,570.2916,570.5889,569.4294,570.2123,1694.0
2024-08-30 15:20:00,575.64,576.79,575.64,576.78,1481.0,570.4997,571.6395,570.4997,571.6295,1481.0
2024-08-30 15:30:00,576.45,576.65,576.1,576.46,1029.0,571.3025,571.5007,570.9556,571.3124,1029.0
2024-08-30 15:40:00,576.25,577.77,576.24,577.77,3553.0,571.1043,572.6107,571.0944,572.6107,3553.0
2024-08-30 15:50:00,577.41,580.71,577.4,580.38,18321.0,572.2539,575.5244,572.244,575.1974,18321.0
2024-09-03 09:30:00,581.53,581.53,577.61,578.04,19522.0,576.3371,576.3371,572.4521,572.8783,19522.0
2024-09-03 09:40:00,578.04,583.4,576.34,576.35,7828.0,572.8783,578.1904,571.1935,571.2034,7828.0
2024-09-03 09:50:00,574.45,576.11,572.9,574.54,2872.0,569.3203,570.9655,567.7842,569.4095,2872.0
2024-09-03 10:00:00,574.53,576.33,573.15,575.01,3624.0,569.3996,571.1836,568.032,569.8753,3624.0
2024-09-03 10:10:00,575.24,575.24,573.04,573.04,1507.0,570.1033,570.1033,567.9229,567.9229,1507.0
2024-09-03 10:20:00,573.8,574.84,573.01,573.89,1459.0,568.6762,569.7069,567.8932,568.7653,1459.0
2024-09-03 10:30:00,573.47,575.19,573.47,575.19,900.0,568.3491,570.0537,568.3491,570.0537,900.0
2024-09-03 10:40:00,575.55,575.65,575.55,575.65,200.0,570.4105,570.5096,570.4105,570.5096,200.0
2024-09-03 10:50:00,575.41,575.41,573.89,574.52,2460.0,570.2718,570.2718,568.7653,569.3897,2460.0
2024-09-03 11:00:00,574.64,575.23,574.33,574.81,2196.0,569.5087,570.0934,569.2014,569.6771,2196.0
2024-09-03 11:10:00,574.49,574.96,574.49,574.96,400.0,569.36,569.8258,569.36,569.8258,400.0
2024-09-03 11:20:00,574.69,575.67,574.15,575.52,1606.0,569.5582,570.5295,569.023,570.3808,1606.0
2024-09-03 11:30:00,576.15,576.3,574.92,575.82,1794.0,571.0052,571.1538,569.7862,570.6781,1794.0
2024-09-03 11:40:00,575.73,576.27,575.45,575.67,2635.0,570.5889,571.1241,570.3114,570.5295,2635.0
2024-09-03 11:50:00,575.25,576.4,575.08,575.09,4100.0,570.1132,571.2529,569.9447,569.9546,4100.0
2024-09-03 12:00:00,575.43,575.43,574.87,574.87,700.0,570.2916,570.2916,569.7366,569.7366,700.0
2024-09-03 12:10:00,574.87,574.87,574.87,574.87,0.0,569.7366,569.7366,569.7366,569.7366,0.0
2024-09-03 12:20:00,575.44,575.44,574.14,574.14,1202.0,570.3015,570.3015,569.0131,569.0131,1202.0
2024-09-03 12:30:00,573.86,574.56,573.83,573.83,1662.0,568.7356,569.4294,568.7059,568.7059,1662.0
2024-09-03 12:40:00,574.24,574.29,573.65,574.22,799.0,569.1122,569.1618,568.5275,569.0924,799.0
2024-09-03 12:50:00,574.3,574.32,573.63,574.32,4837.0,569.1717,569.1915,568.5077,569.1915,4837.0
2024-09-03 13:00:00,574.71,575.35,574.28,574.97,4394.0,569.578,570.2123,569.1519,569.8357,4394.0
2024-09-03 13:10:00,575.56,575.56,573.41,574.88,2769.0,570.4204,570.4204,568.2896,569.7465,2769.0
2024-09-03 13:20:00,575.09,576.45,575.09,575.89,1050.0,569.9546,571.3025,569.9546,570.7475,1050.0
2024-09-03 13:30:00,576.51,576.68,576.04,576.04,1956.0,571.362,571.5304,570.8962,570.8962,1956.0
2024-09-03 13:40:00,576.01,576.36,576.01,576.36,300.0,570.8664,571.2133,570.8664,571.2133,300.0
2024-09-03 13:50:00,576.21,576.21,575.46,575.46,618.0,571.0646,571.0646,570.3213,570.3213,618.0
2024-09-03 14:00:00,575.02,575.02,575.02,575.02,100.0,569.8853,569.8853,569.8853,569.8853,100.0
2024-09-03 14:10:00,574.99,575.99,574.51,574.65,1429.0,569.8555,570.8466,569.3798,569.5186,1429.0
2024-09-03 14:20:00,574.81,575.05,574.32,574.32,1000.0,569.6771,569.915,569.1915,569.1915,1000.0
2024-09-03 14:30:00,574.91,575.11,574.18,574.86,1100.0,569.7762,569.9745,569.0528,569.7267,1100.0
2024-09-03 14:40:00,574.86,575.23,574.86,574.88,1000.0,569.7267,570.0934,569.7267,569.7465,1000.0
2024-09-03 14:50:00,574.32,574.42,573.47,574.04,2008.0,569.1915,569.2906,568.3491,568.914,2008.0
2024-09-03 15:00:00,573.62,573.93,573.39,573.39,400.0,568.4978,568.805,568.2698,568.2698,400.0
2024-09-03 15:10:00,573.39,573.59,573.12,573.12,510.0,568.2698,568.468,568.0022,568.0022,510.0
2024-09-03 15:20:00,573.47,573.89,573.2,573.2,639.0,568.3491,568.7653,568.0815,568.0815,639.0
2024-09-03 15:30:00,573.27,573.85,571.92,572.23,2796.0,568.1509,568.7257,566.8129,567.1202,2796.0
2024-09-03 15:40:00,570.95,571.91,570.59,571.16,2487.0,565.8516,566.803,565.4948,566.0597,2487.0
2024-09-03 15:50:00,571.96,574.05,570.26,573.85,18939.0,566.8526,568.9239,565.1678,568.7257,18939.0
2024-09-04 09:30:00,573.5,576.81,572.18,576.52,3538.0,568.3788,571.6593,567.0706,571.3719,3538.0
2024-09-04 09:40:00,576.16,577.25,574.63,575.8,2231.0,571.0151,572.0953,569.4987,570.6583,2231.0
2024-09-04 09:50:00,577.51,577.51,576.15,576.15,506.0,572.353,572.353,571.0052,571.0052,506.0
2024-09-04 10:00:00,576.72,577.55,576.12,577.55,900.0,571.5701,572.3927,570.9754,572.3927,900.0
2024-09-04 10:10:00,577.0,577.57,576.44,577.43,1300.0,571.8476,572.4125,571.2926,572.2737,1300.0
2024-09-04 10:20:00,577.13,578.12,576.97,577.71,6545.0,571.9764,572.9576,571.8178,572.5512,6545.0
2024-09-04 10:30:00,577.77,578.13,577.35,578.13,1157.0,572.6107,572.9675,572.1945,572.9675,1157.0
2024-09-04 10:40:00,577.27,577.28,577.06,577.07,400.0,572.1152,572.1251,571.907,571.917,400.0
2024-09-04 10:50:00,576.87,576.87,576.44,576.54,1114.0,571.7187,571.7187,571.2926,571.3917,1114.0
2024-09-04 11:00:00,576.89,576.9,576.28,576.28,616.0,571.7386,571.7485,571.134,571.134,616.0
2024-09-04 11:10:00,575.66,576.22,575.66,576.22,500.0,570.5195,571.0745,570.5195,571.0745,500.0
2024-09-04 11:20:00,576.25,576.26,573.93,574.25,2734.0,571.1043,571.1142,568.805,569.1221,2734.0
2024-09-04 11:30:00,574.01,574.04,573.39,573.6,1400.0,568.8843,568.914,568.2698,568.4779,1400.0
2024-09-04 11:40:00,573.58,573.61,572.48,572.48,1900.0,568.4581,568.4879,567.3679,567.3679,1900.0
2024-09-04 11:50:00,572.96,572.96,572.43,572.48,700.0,567.8437,567.8437,567.3184,567.3679,700.0
2024-09-04 12:00:00,572.42,572.81,570.28,570.57,10955.0,567.3085,567.695,565.1876,565.475,10955.0
2024-09-04 12:10:00,570.65,571.0,570.3,570.3,1671.0,565.5543,565.9012,565.2074,565.2074,1671.0
2024-09-04 12:20:00,570.27,570.88,568.45,569.12,12263.0,565.1777,565.7822,563.3739,564.0379,12263.0
2024-09-04 12:30:00,569.1,570.29,569.1,569.72,5437.0,564.0181,565.1975,564.0181,564.6326,5437.0
2024-09-04 12:40:00,569.73,569.73,569.03,569.04,700.0,564.6425,564.6425,563.9487,563.9587,700.0
2024-09-04 12:50:00,569.27,569.79,568.96,569.54,5674.0,564.1866,564.702,563.8794,564.4542,5674.0
2024-09-04 13:00:00,569.52,569.52,568.67,569.23,830.0,564.4344,564.4344,563.592,564.147,830.0
2024-09-04 13:10:00,569.16,569.7,568.39,568.7,4111.0,564.0776,564.6128,563.3145,563.6217,4111.0
2024-09-04 13:20:00,569.71,570.03,569.57,570.03,1300.0,564.6227,564.9398,564.4839,564.9398,1300.0
2024-09-04 13:30:00,570.41,570.6,570.4,570.48,531.0,565.3164,565.5047,565.3065,565.3858,531.0
2024-09-04 13:40:00,570.6,571.76,570.59,571.75,3453.0,565.5047,566.6544,565.4948,566.6445,3453.0
2024-09-04 13:50:00,571.75,572.72,571.57,572.72,1800.0,566.6445,567.6058,566.4661,567.6058,1800.0
2024-09-04 14:00:00,572.94,573.46,572.9,573.46,400.0,567.8238,568.3392,567.7842,568.3392,400.0
2024-09-04 14:10:00,573.61,573.61,573.35,573.47,668.0,568.4879,568.4879,568.2302,568.3491,668.0
2024-09-04 14:20:00,573.47,573.8,573.43,573.8,1000.0,568.3491,568.6762,568.3095,568.6762,1000.0
2024-09-04 14:30:00,574.09,574.31,573.8,574.06,1742.0,568.9636,569.1816,568.6762,568.9338,1742.0
2024-09-04 14:40:00,573.94,574.67,573.93,574.67,723.0,568.8149,569.5384,568.805,569.5384,723.0
2024-09-04 14:50:00,574.48,574.48,573.68,573.88,600.0,569.3501,569.3501,568.5572,568.7554,600.0
2024-09-04 15:00:00,573.88,573.89,573.44,573.59,1962.0,568.7554,568.7653,568.3194,568.468,1962.0
2024-09-04 15:10:00,573.72,573.8,573.11,573.32,3012.0,568.5969,568.6762,567.9923,568.2004,3012.0
2024-09-04 15:20:00,573.32,573.71,573.32,573.69,1453.0,568.2004,568.587,568.2004,568.5671,1453.0
2024-09-04 15:30:00,573.73,573.73,572.36,572.7,4531.0,568.6068,568.6068,567.249,567.586,4531.0
2024-09-04 15:40:00,572.81,574.14,572.78,574.13,2445.0,567.695,569.0131,567.6653,569.0032,2445.0
2024-09-04 15:50:00,574.25,574.66,572.56,572.59,17370.0,569.1221,569.5285,567.4472,567.477,17370.0
2024-09-05 09:30:00,574.44,574.44,568.33,568.34,2908.0,569.3104,569.3104,563.255,563.2649,2908.0
2024-09-05 09:40:00,568.4,571.24,568.0,568.0,2369.0,563.3244,566.139,562.9279,562.9279,2369.0
2024-09-05 09:50:00,567.5,569.46,566.74,569.04,2176.0,562.4324,564.3749,561.6792,563.9587,2176.0
2024-09-05 10:00:00,565.45,570.43,565.45,570.01,3448.0,560.4007,565.3362,560.4007,564.92,3448.0
2024-09-05 10:10:00,569.27,569.35,567.99,568.3,1583.0,564.1866,564.2659,562.918,563.2253,1583.0
2024-09-05 10:20:00,567.99,568.36,567.8,568.14,4900.0,562.918,563.2847,562.7297,563.0667,4900.0
2024-09-05 10:30:00,568.79,568.79,567.56,567.57,655.0,563.7109,563.7109,562.4919,562.5018,655.0
2024-09-05 10:40:00,566.81,567.05,565.68,565.69,512.0,561.7486,561.9864,560.6287,560.6386,512.0
2024-09-05 10:50:00,566.13,566.43,564.88,564.88,2103.0,561.0746,561.372,559.8358,559.8358,2103.0
2024-09-05 11:00:00,565.15,565.26,564.45,565.26,674.0,560.1034,560.2124,559.4096,560.2124,674.0
2024-09-05 11:10:00,564.73,564.96,563.84,563.84,1731.0,559.6871,559.9151,558.8051,558.8051,1731.0
2024-09-05 11:20:00,564.04,564.04,562.72,562.8,1225.0,559.0033,559.0033,557.6951,557.7744,1225.0
2024-09-05 11:30:00,563.12,563.13,562.58,562.64,2719.0,558.0915,558.1014,557.5563,557.6158,2719.0
2024-09-05 11:40:00,562.3,562.47,561.87,562.47,2224.0,557.2788,557.4473,556.8527,557.4473,2224.0
2024-09-05 11:50:00,562.59,562.97,562.26,562.63,1287.0,557.5663,557.9429,557.2392,557.6059,1287.0
2024-09-05 12:00:00,562.26,563.44,562.06,563.44,3550.0,557.2392,558.4087,557.041,558.4087,3550.0
2024-09-05 12:10:00,563.37,563.37,562.57,562.81,1209.0,558.3393,558.3393,557.5464,557.7843,1209.0
2024-09-05 12:20:00,562.9,563.4,562.6,563.4,5135.0,557.8735,558.369,557.5762,558.369,5135.0
2024-09-05 12:30:00,563.26,563.41,562.68,563.4,1994.0,558.2303,558.3789,557.6555,558.369,1994.0
2024-09-05 12:40:00,563.41,564.17,563.41,564.05,2669.0,558.3789,559.1321,558.3789,559.0132,2669.0
2024-09-05 12:50:00,564.26,564.74,564.06,564.46,1675.0,559.2213,559.6971,559.0231,559.4196,1675.0
2024-09-05 13:00:00,564.52,564.59,564.02,564.02,1757.0,559.479,559.5484,558.9835,558.9835,1757.0
2024-09-05 13:10:00,564.32,564.6,563.63,564.14,2139.0,559.2808,559.5583,558.597,559.1024,2139.0
2024-09-05 13:20:00,564.42,564.45,563.66,563.66,2481.0,559.3799,559.4096,558.6267,558.6267,2481.0
2024-09-05 13:30:00,564.14,564.7,563.36,564.61,3842.0,559.1024,559.6574,558.3294,559.5682,3842.0
2024-09-05 13:40:00,564.48,566.21,564.48,566.05,3733.0,559.4394,561.1539,559.4394,560.9954,3733.0
2024-09-05 13:50:00,566.06,566.56,565.68,566.56,11887.0,561.0053,561.5008,560.6287,561.5008,11887.0
2024-09-05 14:00:00,566.57,567.78,566.53,567.78,1372.0,561.5107,562.7099,561.4711,562.7099,1372.0
2024-09-05 14:10:00,567.36,568.68,567.35,568.67,684.0,562.2937,563.6019,562.2837,563.592,684.0
2024-09-05 14:20:00,568.74,568.74,568.41,568.66,672.0,563.6613,563.6613,563.3343,563.5821,672.0
2024-09-05 14:30:00,569.81,570.67,569.81,570.67,524.0,564.7218,565.5741,564.7218,565.5741,524.0
2024-09-05 14:40:00,571.24,571.69,571.24,571.69,400.0,566.139,566.585,566.139,566.585,400.0
2024-09-05 14:50:00,572.0,572.0,570.83,570.84,2080.0,566.8922,566.8922,565.7327,565.7426,2080.0
2024-09-05 15:00:00,570.23,570.74,568.84,569.28,2652.0,565.138,565.6435,563.7604,564.1965,2652.0
2024-09-05 15:10:00,569.49,569.5,567.51,567.51,1100.0,564.4046,564.4146,562.4423,562.4423,1100.0
2024-09-05 15:20:00,567.75,568.94,567.64,568.88,1627.0,562.6802,563.8596,562.5712,563.8001,1627.0
2024-09-05 15:30:00,569.17,569.82,569.17,569.37,3487.0,564.0875,564.7317,564.0875,564.2857,3487.0
2024-09-05 15:40:00,569.27,569.28,568.33,569.18,5561.0,564.1866,564.1965,563.255,564.0974,5561.0
2024-09-05 15:50:00,569.6,570.9,568.75,570.66,26518.0,564.5137,565.802,563.6712,565.5642,26518.0
2024-09-06 09:30:00,567.22,572.33,563.08,572.33,8228.0,562.1549,567.2193,558.0519,567.2193,8228.0
2024-09-06 09:40:00,570.57,572.42,570.53,571.83,14632.0,565.475,567.3085,565.4354,566.7237,14632.0
2024-09-06 09:50:00,571.45,571.99,570.41,570.41,2100.0,566.3471,566.8823,565.3164,565.3164,2100.0
2024-09-06 10:00:00,570.42,570.42,566.34,567.08,3629.0,565.3263,565.3263,561.2828,562.0162,3629.0
2024-09-06 10:10:00,567.08,568.56,565.88,565.88,2605.0,562.0162,563.4829,560.8269,560.8269,2605.0
2024-09-06 10:20:00,566.86,567.43,563.95,563.95,1111.0,561.7981,562.363,558.9141,558.9141,1111.0
2024-09-06 10:30:00,565.09,565.09,564.69,564.92,900.0,560.0439,560.0439,559.6475,559.8754,900.0
2024-09-06 10:40:00,564.76,564.77,563.87,564.51,2927.0,559.7169,559.7268,558.8348,559.4691,2927.0
2024-09-06 10:50:00,564.4,564.4,562.21,562.49,1762.0,559.3601,559.3601,557.1896,557.4671,1762.0
2024-09-06 11:00:00,563.22,565.59,563.22,563.94,2898.0,558.1906,560.5395,558.1906,558.9042,2898.0
2024-09-06 11:10:00,562.87,562.97,560.39,560.39,947.0,557.8438,557.9429,555.3859,555.3859,947.0
2024-09-06 11:20:00,560.74,563.03,560.74,563.0,2598.0,555.7328,558.0023,555.7328,557.9726,2598.0
2024-09-06 11:30:00,563.53,563.53,562.89,562.89,400.0,558.4979,558.4979,557.8636,557.8636,400.0
2024-09-06 11:40:00,562.85,562.95,562.2,562.9,935.0,557.8239,557.923,557.1797,557.8735,935.0
2024-09-06 11:50:00,562.83,562.88,562.21,562.37,2983.0,557.8041,557.8537,557.1896,557.3482,2983.0
2024-09-06 12:00:00,562.21,562.9,561.94,561.94,1637.0,557.1896,557.8735,556.9221,556.9221,1637.0
2024-09-06 12:10:00,561.32,561.32,560.51,560.51,200.0,556.3076,556.3076,555.5048,555.5048,200.0
2024-09-06 12:20:00,560.15,560.36,559.94,559.95,1434.0,555.148,555.3562,554.9399,554.9498,1434.0
2024-09-06 12:30:00,559.04,560.72,558.86,560.33,3826.0,554.048,555.713,553.8696,555.3264,3826.0
2024-09-06 12:40:00,560.26,560.29,559.82,559.98,540.0,555.2571,555.2868,554.821,554.9796,540.0
2024-09-06 12:50:00,560.0,560.0,559.99,560.0,327.0,554.9994,554.9994,554.9895,554.9994,327.0
2024-09-06 13:00:00,560.58,560.69,559.65,560.69,3639.0,555.5742,555.6832,554.6525,555.6832,3639.0
2024-09-06 13:10:00,560.54,561.11,560.22,560.22,2670.0,555.5346,556.0995,555.2174,555.2174,2670.0
2024-09-06 13:20:00,560.22,560.62,559.83,559.83,3100.0,555.2174,555.6138,554.8309,554.8309,3100.0
2024-09-06 13:30:00,559.82,559.94,559.37,559.37,1768.0,554.821,554.9399,554.375,554.375,1768.0
2024-09-06 13:40:00,559.47,559.48,558.44,558.45,4465.0,554.4741,554.484,553.4533,553.4632,4465.0
2024-09-06 13:50:00,558.54,559.74,558.44,559.69,4108.0,553.5524,554.7417,553.4533,554.6922,4108.0
2024-09-06 14:00:00,559.87,560.07,558.76,558.82,5958.0,554.8705,555.0688,553.7705,553.8299,5958.0
2024-09-06 14:10:00,558.93,559.25,558.93,559.05,1000.0,553.9389,554.2561,553.9389,554.0579,1000.0
2024-09-06 14:20:00,558.87,559.49,558.69,559.36,1308.0,553.8795,554.4939,553.7011,554.3651,1308.0
2024-09-06 14:30:00,559.27,559.33,557.89,558.31,1983.0,554.2759,554.3354,552.9082,553.3245,1983.0
2024-09-06 14:40:00,557.8,559.22,557.8,559.22,3570.0,552.819,554.2263,552.819,554.2263,3570.0
2024-09-06 14:50:00,559.68,559.68,558.62,558.94,1300.0,554.6822,554.6822,553.6317,553.9488,1300.0
2024-09-06 15:00:00,559.2,559.42,558.8,559.42,10496.0,554.2065,554.4246,553.8101,554.4246,10496.0
2024-09-06 15:10:00,559.42,559.42,558.16,559.11,5124.0,554.4246,554.4246,553.1758,554.1173,5124.0
2024-09-06 15:20:00,559.12,559.89,559.11,559.89,9661.0,554.1272,554.8904,554.1173,554.8904,9661.0
2024-09-06 15:30:00,559.7,560.3,559.28,559.55,1658.0,554.7021,555.2967,554.2858,554.5534,1658.0
2024-09-06 15:40:00,559.75,560.35,558.7,560.22,17687.0,554.7516,555.3463,553.711,555.2174,17687.0
2024-09-06 15:50:00,560.85,560.85,558.67,559.38,24897.0,555.8418,555.8418,553.6813,554.3849,24897.0
2024-09-09 09:30:00,565.29,565.29,562.02,562.19,2600.0,560.2421,560.2421,557.0013,557.1698,2600.0
2024-09-09 09:40:00,560.75,562.08,560.15,561.39,16979.0,555.7427,557.0608,555.148,556.377,16979.0
2024-09-09 09:50:00,561.39,563.4,561.2,562.2,5379.0,556.377,558.369,556.1887,557.1797,5379.0
2024-09-09 10:00:00,562.63,563.52,561.92,562.62,14821.0,557.6059,558.488,556.9022,557.596,14821.0
2024-09-09 10:10:00,562.26,563.16,561.52,562.59,8137.0,557.2392,558.1312,556.5058,557.5663,8137.0
2024-09-09 10:20:00,562.65,562.66,561.63,562.05,11164.0,557.6257,557.6356,556.6148,557.0311,11164.0
2024-09-09 10:30:00,561.84,562.59,561.32,562.01,1701.0,556.823,557.5663,556.3076,556.9914,1701.0
2024-09-09 10:40:00,562.35,562.76,562.13,562.34,1536.0,557.3284,557.7347,557.1104,557.3185,1536.0
2024-09-09 10:50:00,562.37,562.68,561.56,561.57,2018.0,557.3482,557.6555,556.5455,556.5554,2018.0
2024-09-09 11:00:00,561.46,562.16,561.15,561.58,1532.0,556.4463,557.1401,556.1391,556.5653,1532.0
2024-09-09 11:10:00,561.43,561.61,560.26,560.26,1404.0,556.4166,556.595,555.2571,555.2571,1404.0
2024-09-09 11:20:00,560.24,561.62,559.83,561.62,2277.0,555.2372,556.6049,554.8309,556.6049,2277.0
2024-09-09 11:30:00,562.22,563.07,562.21,563.07,4544.0,557.1996,558.042,557.1896,558.042,4544.0
2024-09-09 11:40:00,562.97,563.62,562.97,563.38,1650.0,557.9429,558.5871,557.9429,558.3492,1650.0
2024-09-09 11:50:00,563.39,563.48,562.99,563.19,2028.0,558.3591,558.4483,557.9627,558.1609,2028.0
2024-09-09 12:00:00,563.02,564.25,563.02,563.76,6126.0,557.9924,559.2114,557.9924,558.7258,6126.0
2024-09-09 12:10:00,563.52,564.51,563.52,564.51,4571.0,558.488,559.4691,558.488,559.4691,4571.0
2024-09-09 12:20:00,564.51,564.67,564.18,564.5,1411.0,559.4691,559.6277,559.1421,559.4592,1411.0
2024-09-09 12:30:00,564.78,565.44,564.71,564.71,3601.0,559.7367,560.3908,559.6673,559.6673,3601.0
2024-09-09 12:40:00,565.81,566.84,565.46,566.84,1114.0,560.7575,561.7783,560.4106,561.7783,1114.0
2024-09-09 12:50:00,567.1,567.22,566.74,567.21,1100.0,562.036,562.1549,561.6792,562.145,1100.0
2024-09-09 13:00:00,567.54,567.54,566.81,566.82,2511.0,562.4721,562.4721,561.7486,561.7585,2511.0
2024-09-09 13:10:00,566.69,566.69,566.19,566.48,1303.0,561.6296,561.6296,561.1341,561.4215,1303.0
2024-09-09 13:20:00,566.57,566.57,564.92,565.34,2510.0,561.5107,561.5107,559.8754,560.2917,2510.0
2024-09-09 13:30:00,564.49,564.81,564.0,564.65,900.0,559.4493,559.7664,558.9637,559.6079,900.0
2024-09-09 13:40:00,564.82,565.03,564.35,564.56,1434.0,559.7763,559.9845,559.3105,559.5187,1434.0
2024-09-09 13:50:00,564.12,564.12,561.8,561.92,25501.0,559.0826,559.0826,556.7833,556.9022,25501.0
2024-09-09 14:00:00,561.96,562.12,561.41,561.42,2224.0,556.9419,557.1005,556.3968,556.4067,2224.0
2024-09-09 14:10:00,561.48,562.35,560.92,562.35,3563.0,556.4662,557.3284,555.9112,557.3284,3563.0
2024-09-09 14:20:00,562.11,563.42,562.11,563.33,2095.0,557.0905,558.3888,557.0905,558.2996,2095.0
2024-09-09 14:30:00,563.07,563.3,562.77,562.77,1665.0,558.042,558.2699,557.7446,557.7446,1665.0
2024-09-09 14:40:00,562.25,562.8,561.54,561.93,1752.0,557.2293,557.7744,556.5256,556.9121,1752.0
2024-09-09 14:50:00,561.17,561.41,559.96,559.96,1200.0,556.1589,556.3968,554.9597,554.9597,1200.0
2024-09-09 15:00:00,559.93,560.46,559.57,560.17,2509.0,554.93,555.4553,554.5732,555.1679,2509.0
2024-09-09 15:10:00,560.13,560.21,559.71,559.78,1070.0,555.1282,555.2075,554.712,554.7813,1070.0
2024-09-09 15:20:00,559.56,559.56,558.71,559.38,6461.0,554.5633,554.5633,553.7209,554.3849,6461.0
2024-09-09 15:30:00,559.3,559.76,558.91,559.03,2496.0,554.3056,554.7615,553.9191,554.038,2496.0
2024-09-09 15:40:00,559.35,559.35,557.47,557.64,5583.0,554.3552,554.3552,552.492,552.6605,5583.0
2024-09-09 15:50:00,558.08,558.72,557.13,558.34,29472.0,553.0965,553.7308,552.155,553.3542,29472.0
2024-09-10 09:30:00,560.15,560.15,556.19,558.46,3950.0,555.148,555.148,551.2234,553.4731,3950.0
2024-09-10 09:40:00,557.5,560.73,556.65,556.65,803.0,552.5217,555.7229,551.6793,551.6793,803.0
2024-09-10 09:50:00,556.76,558.12,556.08,556.09,3922.0,551.7883,553.1362,551.1144,551.1243,3922.0
2024-09-10 10:00:00,556.19,557.58,555.27,556.76,3285.0,551.2234,552.601,550.3116,551.7883,3285.0
2024-09-10 10:10:00,555.85,556.87,555.68,556.38,1138.0,550.8864,551.8973,550.718,551.4117,1138.0
2024-09-10 10:20:00,556.38,557.89,556.37,557.37,2244.0,551.4117,552.9082,551.4018,552.3929,2244.0
2024-09-10 10:30:00,557.99,559.15,557.99,558.61,3357.0,553.0073,554.157,553.0073,553.6218,3357.0
2024-09-10 10:40:00,558.55,559.54,558.47,559.54,5606.0,553.5623,554.5435,553.483,554.5435,5606.0
2024-09-10 10:50:00,558.89,560.07,558.72,559.0,1227.0,553.8993,555.0688,553.7308,554.0083,1227.0
2024-09-10 11:00:00,559.33,559.65,558.52,559.08,21906.0,554.3354,554.6525,553.5326,554.0876,21906.0
2024-09-10 11:10:00,559.08,559.58,558.73,558.96,10807.0,554.0876,554.5831,553.7407,553.9687,10807.0
2024-09-10 11:20:00,558.96,560.26,558.96,560.26,7607.0,553.9687,555.2571,553.9687,555.2571,7607.0
2024-09-10 11:30:00,560.36,561.25,560.36,561.0,2945.0,555.3562,556.2382,555.3562,555.9905,2945.0
2024-09-10 11:40:00,561.53,561.72,560.85,560.85,900.0,556.5157,556.704,555.8418,555.8418,900.0
2024-09-10 11:50:00,560.86,560.86,558.99,558.99,2035.0,555.8517,555.8517,553.9984,553.9984,2035.0
2024-09-10 12:00:00,558.88,559.41,558.74,559.15,2168.0,553.8894,554.4147,553.7506,554.157,2168.0
2024-09-10 12:10:00,559.54,560.11,559.54,560.08,1244.0,554.5435,555.1084,554.5435,555.0787,1244.0
2024-09-10 12:20:00,559.73,560.35,559.73,560.35,931.0,554.7318,555.3463,554.7318,555.3463,931.0
2024-09-10 12:30:00,560.44,561.43,560.29,561.43,1965.0,555.4355,556.4166,555.2868,556.4166,1965.0
2024-09-10 12:40:00,562.29,562.65,561.84,561.84,831.0,557.2689,557.6257,556.823,556.823,831.0
2024-09-10 12:50:00,561.94,562.51,561.94,562.01,2106.0,556.9221,557.487,556.9221,556.9914,2106.0
2024-09-10 13:00:00,561.45,562.71,561.45,562.71,1257.0,556.4364,557.6852,556.4364,557.6852,1257.0
2024-09-10 13:10:00,562.14,562.6,561.99,562.27,1021.0,557.1203,557.5762,556.9716,557.2491,1021.0
2024-09-10 13:20:00,562.31,562.34,561.9,561.9,1856.0,557.2888,557.3185,556.8824,556.8824,1856.0
2024-09-10 13:30:00,561.81,561.91,561.63,561.63,600.0,556.7932,556.8923,556.6148,556.6148,600.0
2024-09-10 13:40:00,561.88,562.05,561.44,561.59,2517.0,556.8626,557.0311,556.4265,556.5752,2517.0
2024-09-10 13:50:00,561.23,561.63,561.23,561.63,711.0,556.2184,556.6148,556.2184,556.6148,711.0
2024-09-10 14:00:00,561.75,561.77,561.46,561.77,827.0,556.7338,556.7536,556.4463,556.7536,827.0
2024-09-10 14:10:00,561.81,561.81,561.27,561.79,4446.0,556.7932,556.7932,556.258,556.7734,4446.0
2024-09-10 14:20:00,561.99,563.19,561.9,563.19,2406.0,556.9716,558.1609,556.8824,558.1609,2406.0
2024-09-10 14:30:00,564.04,564.04,563.07,563.32,1000.0,559.0033,559.0033,558.042,558.2897,1000.0
2024-09-10 14:40:00,563.22,563.35,563.01,563.28,1263.0,558.1906,558.3195,557.9825,558.2501,1263.0
2024-09-10 14:50:00,563.67,564.22,563.67,563.95,2236.0,558.6366,559.1817,558.6366,558.9141,2236.0
2024-09-10 15:00:00,564.22,564.41,563.84,564.02,2251.0,559.1817,559.37,558.8051,558.9835,2251.0
2024-09-10 15:10:00,563.88,564.61,563.88,564.61,1962.0,558.8447,559.5682,558.8447,559.5682,1962.0
2024-09-10 15:20:00,565.06,565.27,564.08,564.55,3536.0,560.0142,560.2223,559.0429,559.5088,3536.0
2024-09-10 15:30:00,563.73,563.99,563.3,563.35,2438.0,558.6961,558.9538,558.2699,558.3195,2438.0
2024-09-10 15:40:00,563.4,564.08,562.82,563.99,3806.0,558.369,559.0429,557.7942,558.9538,3806.0
2024-09-10 15:50:00,563.79,563.8,561.74,562.36,35722.0,558.7555,558.7655,556.7238,557.3383,35722.0
2024-09-11 09:30:00,560.83,563.87,559.58,559.58,2925.0,555.822,558.8348,554.5831,554.5831,2925.0
2024-09-11 09:40:00,559.63,560.2,557.47,558.52,3137.0,554.6327,555.1976,552.492,553.5326,3137.0
2024-09-11 09:50:00,557.64,557.65,556.64,557.35,700.0,552.6605,552.6704,551.6694,552.373,700.0
2024-09-11 10:00:00,555.43,555.81,553.49,553.65,4794.0,550.4702,550.8468,548.5475,548.7061,4794.0
2024-09-11 10:10:00,553.65,553.66,551.47,551.56,2012.0,548.7061,548.716,546.5456,546.6347,2012.0
2024-09-11 10:20:00,551.02,552.0,550.74,550.75,1273.0,546.0996,547.0708,545.8221,545.832,1273.0
2024-09-11 10:30:00,550.64,551.59,550.3,551.59,2507.0,545.723,546.6645,545.386,546.6645,2507.0
2024-09-11 10:40:00,551.0,551.7,550.99,551.48,2804.0,546.0798,546.7735,546.0698,546.5555,2804.0
2024-09-11 10:50:00,551.48,551.48,550.27,551.11,2321.0,546.5555,546.5555,545.3563,546.1888,2321.0
2024-09-11 11:00:00,550.51,550.58,550.18,550.51,2002.0,545.5941,545.6635,545.2671,545.5941,2002.0
2024-09-11 11:10:00,550.29,550.74,549.38,549.75,4530.0,545.3761,545.8221,544.4742,544.8409,4530.0
2024-09-11 11:20:00,549.62,550.2,549.04,550.2,2434.0,544.7121,545.2869,544.1373,545.2869,2434.0
2024-09-11 11:30:00,550.5,551.81,550.14,551.38,12421.0,545.5842,546.8825,545.2274,546.4564,12421.0
2024-09-11 11:40:00,551.74,552.02,551.32,551.6,4304.0,546.8131,547.0906,546.3969,546.6744,4304.0
2024-09-11 11:50:00,551.18,551.4,549.46,550.08,2400.0,546.2581,546.4762,544.5535,545.168,2400.0
2024-09-11 12:00:00,550.26,552.91,550.26,552.14,7951.0,545.3464,547.9727,545.3464,547.2096,7951.0
2024-09-11 12:10:00,552.32,553.0,551.99,552.95,2325.0,547.388,548.0619,547.0609,548.0123,2325.0
2024-09-11 12:20:00,552.65,553.45,552.53,553.01,7790.0,547.715,548.5079,547.5961,548.0718,7790.0
2024-09-11 12:30:00,553.27,554.03,552.98,554.03,2820.0,548.3295,549.0827,548.0421,549.0827,2820.0
2024-09-11 12:40:00,554.09,554.43,553.72,554.43,692.0,549.1422,549.4791,548.7755,549.4791,692.0
2024-09-11 12:50:00,554.59,554.97,554.43,554.64,4809.0,549.6377,550.0143,549.4791,549.6872,4809.0
2024-09-11 13:00:00,554.64,557.14,554.37,557.14,6550.0,549.6872,552.1649,549.4197,552.1649,6550.0
2024-09-11 13:10:00,557.33,558.31,557.33,558.31,1118.0,552.3532,553.3245,552.3532,553.3245,1118.0
2024-09-11 13:20:00,557.94,558.48,557.94,558.33,1644.0,552.9578,553.493,552.9578,553.3443,1644.0
2024-09-11 13:30:00,558.67,559.44,558.41,558.77,2301.0,553.6813,554.4444,553.4236,553.7804,2301.0
2024-09-11 13:40:00,558.78,559.6,558.69,559.6,1668.0,553.7903,554.603,553.7011,554.603,1668.0
2024-09-11 13:50:00,560.32,560.63,559.62,560.63,2200.0,555.3165,555.6238,554.6228,555.6238,2200.0
2024-09-11 14:00:00,560.21,560.67,560.01,560.38,1707.0,555.2075,555.6634,555.0093,555.376,1707.0
2024-09-11 14:10:00,560.04,560.46,560.04,560.28,1100.0,555.039,555.4553,555.039,555.2769,1100.0
2024-09-11 14:20:00,559.98,561.06,559.67,560.77,2675.0,554.9796,556.0499,554.6723,555.7625,2675.0
2024-09-11 14:30:00,560.94,561.35,560.7,561.21,672.0,555.931,556.3373,555.6931,556.1986,672.0
2024-09-11 14:40:00,561.63,562.04,561.29,561.71,4376.0,556.6148,557.0212,556.2779,556.6941,4376.0
2024-09-11 14:50:00,561.73,561.73,560.43,561.49,1615.0,556.7139,556.7139,555.4255,556.4761,1615.0
2024-09-11 15:00:00,560.83,562.07,560.82,561.67,1352.0,555.822,557.0509,555.8121,556.6545,1352.0
2024-09-11 15:10:00,562.05,562.08,561.3,561.5,1878.0,557.0311,557.0608,556.2878,556.486,1878.0
2024-09-11 15:20:00,561.63,562.06,561.59,562.0,1984.0,556.6148,557.041,556.5752,556.9815,1984.0
2024-09-11 15:30:00,562.0,562.24,561.35,561.94,12031.0,556.9815,557.2194,556.3373,556.9221,12031.0
2024-09-11 15:40:00,561.38,561.38,560.2,561.32,4323.0,556.3671,556.3671,555.1976,556.3076,4323.0
2024-09-11 15:50:00,560.97,562.59,560.0,561.74,25908.0,555.9607,557.5663,554.9994,556.7238,25908.0
2024-09-12 09:30:00,560.02,561.54,556.33,560.41,5480.0,555.0192,556.5256,551.3622,555.4057,5480.0
2024-09-12 09:40:00,561.41,561.41,556.72,557.83,1266.0,556.3968,556.3968,551.7487,552.8488,1266.0
2024-09-12 09:50:00,556.63,557.37,554.95,554.95,1451.0,551.6595,552.3929,549.9945,549.9945,1451.0
2024-09-12 10:00:00,554.96,557.06,554.96,557.06,2930.0,550.0044,552.0856,550.0044,552.0856,2930.0
2024-09-12 10:10:00,557.29,558.92,557.28,558.42,1232.0,552.3136,553.929,552.3037,553.4335,1232.0
2024-09-12 10:20:00,559.1,559.91,558.39,559.17,4597.0,554.1074,554.9102,553.4038,554.1768,4597.0
2024-09-12 10:30:00,559.1,559.11,556.99,558.26,2094.0,554.1074,554.1173,552.0163,553.2749,2094.0
2024-09-12 10:40:00,558.63,558.66,558.09,558.65,400.0,553.6416,553.6713,553.1064,553.6614,400.0
2024-09-12 10:50:00,558.31,558.58,556.9,556.9,4694.0,553.3245,553.5921,551.9271,551.9271,4694.0
2024-09-12 11:00:00,556.98,558.35,556.98,557.41,1072.0,552.0064,553.3641,552.0064,552.4325,1072.0
2024-09-12 11:10:00,557.64,558.62,557.47,557.51,1804.0,552.6605,553.6317,552.492,552.5316,1804.0
2024-09-12 11:20:00,557.08,557.08,556.17,556.6,2097.0,552.1055,552.1055,551.2036,551.6297,2097.0
2024-09-12 11:30:00,555.89,557.03,555.58,557.03,2256.0,550.9261,552.0559,550.6189,552.0559,2256.0
2024-09-12 11:40:00,557.03,557.03,556.05,556.05,1157.0,552.0559,552.0559,551.0847,551.0847,1157.0
2024-09-12 11:50:00,556.11,556.97,556.04,556.44,700.0,551.1441,551.9964,551.0747,551.4712,700.0
2024-09-12 12:00:00,556.26,556.44,555.87,556.0,1920.0,551.2928,551.4712,550.9063,551.0351,1920.0
2024-09-12 12:10:00,555.43,555.85,555.33,555.85,5191.0,550.4702,550.8864,550.3711,550.8864,5191.0
2024-09-12 12:20:00,556.12,556.12,556.1,556.11,200.0,551.154,551.154,551.1342,551.1441,200.0
2024-09-12 12:30:00,556.34,557.14,556.34,556.84,2518.0,551.3721,552.1649,551.3721,551.8676,2518.0
2024-09-12 12:40:00,556.89,556.89,556.33,556.58,2175.0,551.9172,551.9172,551.3622,551.6099,2175.0
2024-09-12 12:50:00,557.11,557.44,556.73,557.44,1944.0,552.1352,552.4622,551.7586,552.4622,1944.0
2024-09-12 13:00:00,557.62,558.06,557.5,558.06,1292.0,552.6406,553.0767,552.5217,553.0767,1292.0
2024-09-12 13:10:00,558.03,558.1,557.56,558.1,1610.0,553.047,553.1163,552.5812,553.1163,1610.0
2024-09-12 13:20:00,557.54,557.99,557.53,557.99,2610.0,552.5613,553.0073,552.5514,553.0073,2610.0
2024-09-12 13:30:00,557.82,558.16,557.62,558.07,2809.0,552.8388,553.1758,552.6406,553.0866,2809.0
2024-09-12 13:40:00,558.5,559.59,558.5,559.35,3243.0,553.5128,554.593,553.5128,554.3552,3243.0
2024-09-12 13:50:00,559.29,559.77,559.28,559.77,1100.0,554.2957,554.7714,554.2858,554.7714,1100.0
2024-09-12 14:00:00,559.73,560.74,559.73,560.52,1858.0,554.7318,555.7328,554.7318,555.5147,1858.0
2024-09-12 14:10:00,560.95,561.37,560.95,561.37,1015.0,555.9409,556.3571,555.9409,556.3571,1015.0
2024-09-12 14:20:00,561.51,561.92,561.5,561.52,1416.0,556.4959,556.9022,556.486,556.5058,1416.0
2024-09-12 14:30:00,561.67,562.03,561.59,561.87,500.0,556.6545,557.0113,556.5752,556.8527,500.0
2024-09-12 14:40:00,562.01,562.08,561.38,561.4,8244.0,556.9914,557.0608,556.3671,556.3869,8244.0
2024-09-12 14:50:00,561.01,561.01,559.51,559.82,1100.0,556.0004,556.0004,554.5138,554.821,1100.0
2024-09-12 15:00:00,559.59,560.04,559.59,560.04,842.0,554.593,555.039,554.593,555.039,842.0
2024-09-12 15:10:00,560.05,561.09,560.05,561.05,1870.0,555.0489,556.0796,555.0489,556.04,1870.0
2024-09-12 15:20:00,561.02,561.03,560.51,560.52,1703.0,556.0103,556.0202,555.5048,555.5147,1703.0
2024-09-12 15:30:00,560.65,561.21,560.42,561.08,4688.0,555.6436,556.1986,555.4156,556.0697,4688.0
2024-09-12 15:40:00,561.22,561.22,559.13,559.2,10758.0,556.2085,556.2085,554.1372,554.2065,10758.0
2024-09-12 15:50:00,558.99,560.51,558.87,560.31,38966.0,553.9984,555.5048,553.8795,555.3066,38966.0
2024-09-13 09:30:00,562.29,564.37,561.38,563.88,6893.0,557.2689,559.3304,556.3671,558.8447,6893.0
2024-09-13 09:40:00,564.25,564.25,562.48,562.48,846.0,559.2114,559.2114,557.4572,557.4572,846.0
2024-09-13 09:50:00,560.99,563.45,560.99,563.09,1869.0,555.9805,558.4186,555.9805,558.0618,1869.0
2024-09-13 10:00:00,562.36,562.94,560.17,561.96,4648.0,557.3383,557.9131,555.1679,556.9419,4648.0
2024-09-13 10:10:00,561.8,563.17,561.79,562.33,1211.0,556.7833,558.1411,556.7734,557.3086,1211.0
2024-09-13 10:20:00,562.62,564.1,562.62,563.76,9859.0,557.596,559.0628,557.596,558.7258,9859.0
2024-09-13 10:30:00,563.76,564.48,563.26,564.07,5642.0,558.7258,559.4394,558.2303,559.033,5642.0
2024-09-13 10:40:00,564.11,565.84,563.74,564.21,8691.0,559.0727,560.7872,558.706,559.1718,8691.0
2024-09-13 10:50:00,563.74,563.74,562.66,562.9,3010.0,558.706,558.706,557.6356,557.8735,3010.0
2024-09-13 11:00:00,562.9,562.91,561.93,561.93,1938.0,557.8735,557.8834,556.9121,556.9121,1938.0
2024-09-13 11:10:00,561.67,562.11,561.55,561.85,1200.0,556.6545,557.0905,556.5355,556.8329,1200.0
2024-09-13 11:20:00,561.91,562.28,560.88,560.88,3278.0,556.8923,557.259,555.8715,555.8715,3278.0
2024-09-13 11:30:00,560.88,561.95,560.86,561.95,2416.0,555.8715,556.932,555.8517,556.932,2416.0
2024-09-13 11:40:00,561.96,563.03,561.95,562.61,1700.0,556.9419,558.0023,556.932,557.5861,1700.0
2024-09-13 11:50:00,562.47,563.29,562.35,563.01,1614.0,557.4473,558.26,557.3284,557.9825,1614.0
2024-09-13 12:00:00,562.75,562.84,562.67,562.82,1582.0,557.7248,557.814,557.6455,557.7942,1582.0
2024-09-13 12:10:00,562.85,563.15,562.56,562.85,5252.0,557.8239,558.1213,557.5365,557.8239,5252.0
2024-09-13 12:20:00,562.72,562.79,562.18,562.57,1811.0,557.6951,557.7645,557.1599,557.5464,1811.0
2024-09-13 12:30:00,562.1,562.1,561.39,561.71,701.0,557.0806,557.0806,556.377,556.6941,701.0
2024-09-13 12:40:00,561.41,562.0,561.26,561.94,1793.0,556.3968,556.9815,556.2481,556.9221,1793.0
2024-09-13 12:50:00,561.26,561.64,561.26,561.64,2049.0,556.2481,556.6247,556.2481,556.6247,2049.0
2024-09-13 13:00:00,561.49,561.73,561.28,561.28,1100.0,556.4761,556.7139,556.268,556.268,1100.0
2024-09-13 13:10:00,561.63,561.73,560.78,561.62,7013.0,556.6148,556.7139,555.7724,556.6049,7013.0
2024-09-13 13:20:00,561.29,562.91,561.29,562.67,4413.0,556.2779,557.8834,556.2779,557.6455,4413.0
2024-09-13 13:30:00,563.03,563.53,562.77,563.24,9898.0,558.0023,558.4979,557.7446,558.2105,9898.0
2024-09-13 13:40:00,563.24,563.26,562.29,562.65,11560.0,558.2105,558.2303,557.2689,557.6257,11560.0
2024-09-13 13:50:00,562.69,562.7,562.27,562.27,1131.0,557.6654,557.6753,557.2491,557.2491,1131.0
2024-09-13 14:00:00,562.26,562.59,561.35,562.59,5559.0,557.2392,557.5663,556.3373,557.5663,5559.0
2024-09-13 14:10:00,562.58,563.03,562.25,562.59,3297.0,557.5563,558.0023,557.2293,557.5663,3297.0
2024-09-13 14:20:00,562.59,562.64,561.11,561.38,3337.0,557.5663,557.6158,556.0995,556.3671,3337.0
2024-09-13 14:30:00,561.42,561.82,560.97,561.22,2993.0,556.4067,556.8031,555.9607,556.2085,2993.0
2024-09-13 14:40:00,561.16,561.91,560.72,561.48,2206.0,556.149,556.8923,555.713,556.4662,2206.0
2024-09-13 14:50:00,561.44,562.54,561.13,561.8,5616.0,556.4265,557.5167,556.1193,556.7833,5616.0
2024-09-13 15:00:00,561.56,561.99,561.33,561.6,3100.0,556.5455,556.9716,556.3175,556.5851,3100.0
2024-09-13 15:10:00,561.36,561.36,560.27,560.74,5348.0,556.3472,556.3472,555.267,555.7328,5348.0
2024-09-13 15:20:00,560.73,561.37,560.48,561.36,5799.0,555.7229,556.3571,555.4751,556.3472,5799.0
2024-09-13 15:30:00,561.21,561.24,560.0,560.38,5799.0,556.1986,556.2283,554.9994,555.376,5799.0
2024-09-13 15:40:00,560.74,561.16,560.48,560.73,4323.0,555.7328,556.149,555.4751,555.7229,4323.0
2024-09-13 15:50:00,560.43,562.6,560.42,562.49,25756.0,555.4255,557.5762,555.4156,557.4671,25756.0
2024-09-16 09:30:00,565.84,569.95,564.79,567.4,5908.0,560.7872,564.8605,559.7466,562.3333,5908.0
2024-09-16 09:40:00,568.64,569.32,567.14,567.62,4874.0,563.5622,564.2362,562.0756,562.5513,4874.0
2024-09-16 09:50:00,567.63,567.96,566.36,567.75,9993.0,562.5612,562.8883,561.3026,562.6802,9993.0
2024-09-16 10:00:00,567.58,567.58,566.04,566.62,1920.0,562.5117,562.5117,560.9854,561.5603,1920.0
2024-09-16 10:10:00,565.68,567.44,565.67,567.34,3626.0,560.6287,562.3729,560.6188,562.2738,3626.0
2024-09-16 10:20:00,567.39,567.63,565.95,567.01,2422.0,562.3234,562.5612,560.8963,561.9468,2422.0
2024-09-16 10:30:00,566.24,567.57,566.12,567.01,634.0,561.1837,562.5018,561.0647,561.9468,634.0
2024-09-16 10:40:00,566.37,568.23,566.37,568.23,800.0,561.3125,563.1559,561.3125,563.1559,800.0
2024-09-16 10:50:00,568.31,568.72,568.19,568.72,1098.0,563.2352,563.6415,563.1162,563.6415,1098.0
2024-09-16 11:00:00,569.02,569.73,568.46,568.54,1008.0,563.9388,564.6425,563.3838,563.4631,1008.0
2024-09-16 11:10:00,568.8,569.5,567.96,568.71,1000.0,563.7208,564.4146,562.8883,563.6316,1000.0
2024-09-16 11:20:00,568.57,568.57,567.55,567.55,1883.0,563.4929,563.4929,562.482,562.482,1883.0
2024-09-16 11:30:00,566.82,568.41,566.82,567.32,700.0,561.7585,563.3343,561.7585,562.254,700.0
2024-09-16 11:40:00,567.79,568.31,567.24,568.31,2267.0,562.7198,563.2352,562.1747,563.2352,2267.0
2024-09-16 11:50:00,568.34,568.34,567.74,568.12,1985.0,563.2649,563.2649,562.6703,563.0469,1985.0
2024-09-16 12:00:00,568.2,568.47,567.32,567.32,2833.0,563.1262,563.3937,562.254,562.254,2833.0
2024-09-16 12:10:00,567.74,568.05,567.0,568.03,1027.0,562.6703,562.9775,561.9369,562.9577,1027.0
2024-09-16 12:20:00,567.92,569.01,567.88,569.01,1425.0,562.8487,563.9289,562.809,563.9289,1425.0
2024-09-16 12:30:00,569.52,570.0,569.36,569.52,800.0,564.4344,564.9101,564.2758,564.4344,800.0
2024-09-16 12:40:00,569.98,570.51,569.98,570.51,620.0,564.8903,565.4155,564.8903,565.4155,620.0
2024-09-16 12:50:00,570.7,570.7,570.25,570.55,900.0,565.6038,565.6038,565.1579,565.4552,900.0
2024-09-16 13:00:00,570.15,570.39,569.89,569.89,1073.0,565.0587,565.2966,564.8011,564.8011,1073.0
2024-09-16 13:10:00,569.89,569.89,569.89,569.89,0.0,564.8011,564.8011,564.8011,564.8011,0.0
2024-09-16 13:20:00,568.71,569.24,568.71,568.73,1994.0,563.6316,564.1569,563.6316,563.6514,1994.0
2024-09-16 13:30:00,569.14,569.54,568.77,569.54,1000.0,564.0578,564.4542,563.6911,564.4542,1000.0
2024-09-16 13:40:00,569.38,569.58,569.38,569.58,1200.0,564.2956,564.4938,564.2956,564.4938,1200.0
2024-09-16 13:50:00,569.79,569.79,569.17,569.17,406.0,564.702,564.702,564.0875,564.0875,406.0
2024-09-16 14:00:00,569.56,569.56,568.86,568.86,1400.0,564.474,564.474,563.7803,563.7803,1400.0
2024-09-16 14:10:00,569.23,569.28,568.81,568.92,1328.0,564.147,564.1965,563.7307,563.8397,1328.0
2024-09-16 14:20:00,569.03,569.28,569.03,569.13,1280.0,563.9487,564.1965,563.9487,564.0479,1280.0
2024-09-16 14:30:00,568.95,568.95,568.89,568.89,268.0,563.8695,563.8695,563.81,563.81,268.0
2024-09-16 14:40:00,568.79,569.13,568.63,569.13,1639.0,563.7109,564.0479,563.5523,564.0479,1639.0
2024-09-16 14:50:00,568.71,569.52,568.71,569.12,2678.0,563.6316,564.4344,563.6316,564.0379,2678.0
2024-09-16 15:00:00,568.78,568.78,568.06,568.1,900.0,563.701,563.701,562.9874,563.0271,900.0
2024-09-16 15:10:00,568.03,568.04,566.83,567.44,853.0,562.9577,562.9676,561.7684,562.3729,853.0
2024-09-16 15:20:00,567.54,567.78,567.51,567.51,1892.0,562.4721,562.7099,562.4423,562.4423,1892.0
2024-09-16 15:30:00,567.64,567.65,567.16,567.27,2866.0,562.5712,562.5811,562.0954,562.2045,2866.0
2024-09-16 15:40:00,567.27,567.33,566.82,567.18,3331.0,562.2045,562.2639,561.7585,562.1153,3331.0
2024-09-16 15:50:00,566.9,567.11,565.8,566.84,38996.0,561.8378,562.0459,560.7476,561.7783,38996.0
2024-09-17 09:30:00,567.59,569.35,567.0,567.0,6995.0,562.5216,564.2659,561.9369,561.9369,6995.0
2024-09-17 09:40:00,565.83,566.0,563.42,563.42,4594.0,560.7773,560.9458,558.3888,558.3888,4594.0
2024-09-17 09:50:00,564.44,564.44,561.62,562.31,5703.0,559.3997,559.3997,556.6049,557.2888,5703.0
2024-09-17 10:00:00,562.31,564.25,562.3,564.25,2864.0,557.2888,559.2114,557.2788,559.2114,2864.0
2024-09-17 10:10:00,564.09,564.72,563.8,564.13,4811.0,559.0529,559.6772,558.7655,559.0925,4811.0
2024-09-17 10:20:00,564.54,564.89,563.08,563.75,4986.0,559.4988,559.8457,558.0519,558.7159,4986.0
2024-09-17 10:30:00,563.88,563.88,562.58,562.59,3662.0,558.8447,558.8447,557.5563,557.5663,3662.0
2024-09-17 10:40:00,563.23,563.24,562.85,562.86,300.0,558.2005,558.2105,557.8239,557.8338,300.0
2024-09-17 10:50:00,563.93,563.94,561.95,562.14,1604.0,558.8943,558.9042,556.932,557.1203,1604.0
2024-09-17 11:00:00,561.35,561.39,561.35,561.39,200.0,556.3373,556.377,556.3373,556.377,200.0
2024-09-17 11:10:00,560.9,561.44,560.74,561.44,700.0,555.8913,556.4265,555.7328,556.4265,700.0
2024-09-17 11:20:00,561.48,561.8,561.43,561.59,1797.0,556.4662,556.7833,556.4166,556.5752,1797.0
2024-09-17 11:30:00,561.73,562.17,561.17,561.21,2819.0,556.7139,557.15,556.1589,556.1986,2819.0
2024-09-17 11:40:00,561.41,561.41,560.79,560.79,612.0,556.3968,556.3968,555.7823,555.7823,612.0
2024-09-17 11:50:00,560.6,560.6,560.43,560.54,1523.0,555.594,555.594,555.4255,555.5346,1523.0
2024-09-17 12:00:00,560.48,560.48,559.54,559.81,500.0,555.4751,555.4751,554.5435,554.8111,500.0
2024-09-17 12:10:00,560.01,560.02,559.54,559.72,3044.0,555.0093,555.0192,554.5435,554.7219,3044.0
2024-09-17 12:20:00,559.56,559.64,558.78,558.78,3864.0,554.5633,554.6426,553.7903,553.7903,3864.0
2024-09-17 12:30:00,558.79,558.79,558.0,558.2,2110.0,553.8002,553.8002,553.0172,553.2155,2110.0
2024-09-17 12:40:00,558.2,558.2,556.58,556.59,1100.0,553.2155,553.2155,551.6099,551.6198,1100.0
2024-09-17 12:50:00,556.35,556.46,556.08,556.08,1000.0,551.382,551.491,551.1144,551.1144,1000.0
2024-09-17 13:00:00,555.75,556.46,555.75,556.46,3061.0,550.7873,551.491,550.7873,551.491,3061.0
2024-09-17 13:10:00,556.31,556.93,556.3,556.37,4351.0,551.3423,551.9568,551.3324,551.4018,4351.0
2024-09-17 13:20:00,556.37,558.66,556.36,558.2,6167.0,551.4018,553.6713,551.3919,553.2155,6167.0
2024-09-17 13:30:00,558.25,558.96,558.25,558.6,1491.0,553.265,553.9687,553.265,553.6119,1491.0
2024-09-17 13:40:00,558.28,558.92,557.88,558.68,3703.0,553.2947,553.929,552.8983,553.6912,3703.0
2024-09-17 13:50:00,559.05,559.7,558.66,558.67,2980.0,554.0579,554.7021,553.6713,553.6813,2980.0
2024-09-17 14:00:00,558.19,559.2,558.16,559.02,2715.0,553.2055,554.2065,553.1758,554.0281,2715.0
2024-09-17 14:10:00,559.24,559.24,558.69,558.69,500.0,554.2462,554.2462,553.7011,553.7011,500.0
2024-09-17 14:20:00,558.79,558.92,558.29,558.34,934.0,553.8002,553.929,553.3047,553.3542,934.0
2024-09-17 14:30:00,558.24,558.82,558.02,558.32,6303.0,553.2551,553.8299,553.0371,553.3344,6303.0
2024-09-17 14:40:00,558.05,558.28,557.13,557.13,2880.0,553.0668,553.2947,552.155,552.155,2880.0
2024-09-17 14:50:00,556.73,557.25,556.26,556.9,4211.0,551.7586,552.2739,551.2928,551.9271,4211.0
2024-09-17 15:00:00,557.21,557.51,556.82,556.88,2322.0,552.2343,552.5316,551.8478,551.9072,2322.0
2024-09-17 15:10:00,556.94,556.99,556.39,556.6,3258.0,551.9667,552.0163,551.4216,551.6297,3258.0
2024-09-17 15:20:00,556.78,557.69,556.14,557.38,10096.0,551.8081,552.71,551.1739,552.4028,10096.0
2024-09-17 15:30:00,557.36,557.8,556.79,556.95,5692.0,552.383,552.819,551.818,551.9766,5692.0
2024-09-17 15:40:00,556.95,557.25,556.42,557.03,4698.0,551.9766,552.2739,551.4514,552.0559,4698.0
2024-09-17 15:50:00,557.15,557.71,556.27,556.64,42309.0,552.1748,552.7298,551.3027,551.6694,42309.0
2024-09-18 09:30:00,553.95,556.35,552.16,553.76,12378.0,549.0034,551.382,547.2294,548.8151,12378.0
2024-09-18 09:40:00,553.82,554.47,550.97,552.99,17571.0,548.8746,549.5188,546.05,548.052,17571.0
2024-09-18 09:50:00,552.83,553.26,551.77,553.26,2405.0,547.8934,548.3196,546.8429,548.3196,2405.0
2024-09-18 10:00:00,553.65,556.64,553.65,556.64,1919.0,548.7061,551.6694,548.7061,551.6694,1919.0
2024-09-18 10:10:00,555.33,556.14,555.0,556.14,1708.0,550.3711,551.1739,550.044,551.1739,1708.0
2024-09-18 10:20:00,555.2,555.5,555.19,555.38,800.0,550.2422,550.5396,550.2323,550.4206,800.0
2024-09-18 10:30:00,554.72,555.24,553.22,553.22,1962.0,549.7665,550.2819,548.2799,548.2799,1962.0
2024-09-18 10:40:00,554.0,554.46,553.31,553.93,4082.0,549.053,549.5089,548.3691,548.9836,4082.0
2024-09-18 10:50:00,554.17,554.17,552.48,552.69,3139.0,549.2214,549.2214,547.5465,547.7547,3139.0
2024-09-18 11:00:00,552.86,553.71,552.85,553.38,1064.0,547.9231,548.7656,547.9132,548.4385,1064.0
2024-09-18 11:10:00,553.08,553.13,553.01,553.12,800.0,548.1412,548.1907,548.0718,548.1808,800.0
2024-09-18 11:20:00,553.72,553.72,553.12,553.64,1073.0,548.7755,548.7755,548.1808,548.6962,1073.0
2024-09-18 11:30:00,553.4,553.61,553.4,553.5,1367.0,548.4583,548.6664,548.4583,548.5574,1367.0
2024-09-18 11:40:00,553.45,554.2,553.2,553.37,5197.0,548.5079,549.2512,548.2601,548.4286,5197.0
2024-09-18 11:50:00,553.64,553.87,553.64,553.87,420.0,548.6962,548.9241,548.6962,548.9241,420.0
2024-09-18 12:00:00,554.0,554.0,553.54,553.73,979.0,549.053,549.053,548.5971,548.7854,979.0
2024-09-18 12:10:00,553.82,554.15,553.81,554.1,1515.0,548.8746,549.2016,548.8647,549.1521,1515.0
2024-09-18 12:20:00,554.12,554.63,554.11,554.23,1600.0,549.1719,549.6773,549.162,549.2809,1600.0
2024-09-18 12:30:00,554.61,554.61,554.33,554.33,710.0,549.6575,549.6575,549.38,549.38,710.0
2024-09-18 12:40:00,554.78,554.78,554.18,554.35,2000.0,549.826,549.826,549.2314,549.3998,2000.0
2024-09-18 12:50:00,554.6,554.97,554.57,554.97,4692.0,549.6476,550.0143,549.6179,550.0143,4692.0
2024-09-18 13:00:00,555.56,556.07,555.56,556.07,1052.0,550.599,551.1045,550.599,551.1045,1052.0
2024-09-18 13:10:00,556.43,556.58,555.89,555.96,2700.0,551.4613,551.6099,550.9261,550.9955,2700.0
2024-09-18 13:20:00,555.52,555.69,555.13,555.13,410.0,550.5594,550.7279,550.1729,550.1729,410.0
2024-09-18 13:30:00,555.19,555.71,555.19,555.41,700.0,550.2323,550.7477,550.2323,550.4504,700.0
2024-09-18 13:40:00,555.17,555.17,554.57,554.58,613.0,550.2125,550.2125,549.6179,549.6278,613.0
2024-09-18 13:50:00,554.62,554.62,553.8,553.8,847.0,549.6674,549.6674,548.8547,548.8547,847.0
2024-09-18 14:00:00,554.9,558.98,553.6,555.8,8432.0,549.9449,553.9885,548.6565,550.8369,8432.0
2024-09-18 14:10:00,554.61,554.61,553.13,553.41,2546.0,549.6575,549.6575,548.1907,548.4682,2546.0
2024-09-18 14:20:00,553.14,554.26,552.59,554.06,2635.0,548.2006,549.3106,547.6556,549.1124,2635.0
2024-09-18 14:30:00,554.25,554.36,552.13,553.45,5483.0,549.3007,549.4097,547.1997,548.5079,5483.0
2024-09-18 14:40:00,552.79,553.12,552.29,552.66,2800.0,547.8538,548.1808,547.3582,547.7249,2800.0
2024-09-18 14:50:00,553.28,554.52,552.98,553.21,2741.0,548.3394,549.5683,548.0421,548.27,2741.0
2024-09-18 15:00:00,552.54,553.09,552.45,553.09,2066.0,547.606,548.1511,547.5168,548.1511,2066.0
2024-09-18 15:10:00,553.94,555.3,553.93,555.19,2400.0,548.9935,550.3414,548.9836,550.2323,2400.0
2024-09-18 15:20:00,554.79,555.28,552.74,554.69,6653.0,549.8359,550.3215,547.8042,549.7368,6653.0
2024-09-18 15:30:00,554.66,555.47,553.71,553.71,6208.0,549.7071,550.5098,548.7656,548.7656,6208.0
2024-09-18 15:40:00,554.02,554.02,551.89,552.42,12592.0,549.0728,549.0728,546.9618,547.4871,12592.0
2024-09-18 15:50:00,551.74,552.91,551.53,551.58,37714.0,546.8131,547.9727,546.605,546.6546,37714.0
2024-09-19 09:30:00,559.79,560.67,558.68,558.68,3859.0,554.7913,555.6634,553.6912,553.6912,3859.0
2024-09-19 09:40:00,557.76,557.76,554.17,555.51,4432.0,552.7794,552.7794,549.2214,550.5495,4432.0
2024-09-19 09:50:00,554.08,555.71,553.52,555.71,10320.0,549.1322,550.7477,548.5772,550.7477,10320.0
2024-09-19 10:00:00,554.38,555.53,554.38,555.0,8005.0,549.4296,550.5693,549.4296,550.044,8005.0
2024-09-19 10:10:00,555.2,555.52,554.35,554.35,4211.0,550.2422,550.5594,549.3998,549.3998,4211.0
2024-09-19 10:20:00,554.32,554.6,552.81,554.6,2001.0,549.3701,549.6476,547.8736,549.6476,2001.0
2024-09-19 10:30:00,554.26,555.17,553.76,554.59,3967.0,549.3106,550.2125,548.8151,549.6377,3967.0
2024-09-19 10:40:00,554.68,555.66,554.28,554.8,2108.0,549.7269,550.6981,549.3305,549.8458,2108.0
2024-09-19 10:50:00,555.34,555.34,554.16,554.3,808.0,550.381,550.381,549.2115,549.3503,808.0
2024-09-19 11:00:00,554.77,555.3,554.11,554.23,1958.0,549.8161,550.3414,549.162,549.2809,1958.0
2024-09-19 11:10:00,555.02,555.36,554.8,555.04,1500.0,550.0639,550.4008,549.8458,550.0837,1500.0
2024-09-19 11:20:00,555.36,555.36,554.25,554.97,1683.0,550.4008,550.4008,549.3007,550.0143,1683.0
2024-09-19 11:30:00,554.96,555.68,554.3,554.3,1485.0,550.0044,550.718,549.3503,549.3503,1485.0
2024-09-19 11:40:00,554.2,555.03,554.2,554.73,1142.0,549.2512,550.0738,549.2512,549.7764,1142.0
2024-09-19 11:50:00,554.99,554.99,554.34,554.77,1434.0,550.0341,550.0341,549.3899,549.8161,1434.0
2024-09-19 12:00:00,554.79,555.33,553.88,553.93,7485.0,549.8359,550.3711,548.934,548.9836,7485.0
2024-09-19 12:10:00,553.62,554.05,552.82,553.5,7692.0,548.6764,549.1025,547.8835,548.5574,7692.0
2024-09-19 12:20:00,553.59,554.58,553.52,554.21,2625.0,548.6466,549.6278,548.5772,549.2611,2625.0
2024-09-19 12:30:00,554.28,554.51,553.65,554.08,1455.0,549.3305,549.5584,548.7061,549.1322,1455.0
2024-09-19 12:40:00,554.08,554.08,553.5,553.55,1154.0,549.1322,549.1322,548.5574,548.607,1154.0
2024-09-19 12:50:00,553.52,553.7,552.51,552.51,1770.0,548.5772,548.7556,547.5763,547.5763,1770.0
2024-09-19 13:00:00,552.6,553.5,552.6,553.5,2094.0,547.6655,548.5574,547.6655,548.5574,2094.0
2024-09-19 13:10:00,553.51,553.51,552.75,553.11,1764.0,548.5673,548.5673,547.8141,548.1709,1764.0
2024-09-19 13:20:00,553.12,553.19,552.72,552.79,4010.0,548.1808,548.2502,547.7844,547.8538,4010.0
2024-09-19 13:30:00,552.81,554.38,552.81,554.25,2877.0,547.8736,549.4296,547.8736,549.3007,2877.0
2024-09-19 13:40:00,554.52,554.54,554.3,554.32,3535.0,549.5683,549.5881,549.3503,549.3701,3535.0
2024-09-19 13:50:00,554.29,554.29,554.29,554.29,300.0,549.3404,549.3404,549.3404,549.3404,300.0
2024-09-19 14:00:00,553.98,554.21,553.82,553.93,5077.0,549.0331,549.2611,548.8746,548.9836,5077.0
2024-09-19 14:10:00,553.93,554.04,552.92,552.92,5923.0,548.9836,549.0926,547.9826,547.9826,5923.0
2024-09-19 14:20:00,552.93,553.63,552.92,553.59,2166.0,547.9925,548.6863,547.9826,548.6466,2166.0
2024-09-19 14:30:00,553.77,554.02,553.45,554.02,3281.0,548.825,549.0728,548.5079,549.0728,3281.0
2024-09-19 14:40:00,554.02,554.19,553.66,553.66,1951.0,549.0728,549.2413,548.716,548.716,1951.0
2024-09-19 14:50:00,553.92,553.96,553.37,553.77,4003.0,548.9737,549.0133,548.4286,548.825,4003.0
2024-09-19 15:00:00,553.77,553.77,553.2,553.23,1209.0,548.825,548.825,548.2601,548.2898,1209.0
2024-09-19 15:10:00,553.3,553.52,553.05,553.05,2238.0,548.3592,548.5772,548.1114,548.1114,2238.0
2024-09-19 15:20:00,552.84,553.15,552.08,552.14,3182.0,547.9033,548.2106,547.1501,547.2096,3182.0
2024-09-19 15:30:00,551.92,553.09,551.75,552.99,4853.0,546.9915,548.1511,546.8231,548.052,4853.0
2024-09-19 15:40:00,552.83,553.87,552.83,553.85,9013.0,547.8934,548.9241,547.8934,548.9043,9013.0
2024-09-19 15:50:00,553.74,555.49,552.94,555.31,45021.0,548.7953,550.5297,548.0024,550.3513,45021.0
2024-09-20 09:30:00,550.72,550.72,549.18,550.0,61728.0,545.8023,545.8023,544.276,545.0887,61728.0
2024-09-20 09:40:00,550.37,550.37,548.72,549.11,2733.0,545.4554,545.4554,543.8201,544.2066,2733.0
2024-09-20 09:50:00,549.87,550.81,549.23,549.61,2904.0,544.9598,545.8914,544.3256,544.7022,2904.0
2024-09-20 10:00:00,550.2,550.2,548.48,548.5,4499.0,545.2869,545.2869,543.5823,543.6021,4499.0
2024-09-20 10:10:00,548.58,549.01,547.68,548.89,3485.0,543.6814,544.1075,542.7894,543.9886,3485.0
2024-09-20 10:20:00,549.51,550.5,549.49,549.49,5602.0,544.6031,545.5842,544.5832,544.5832,5602.0
2024-09-20 10:30:00,549.47,549.55,548.63,548.78,1000.0,544.5634,544.6427,543.7309,543.8796,1000.0
2024-09-20 10:40:00,548.78,549.04,548.63,548.67,500.0,543.8796,544.1373,543.7309,543.7706,500.0
2024-09-20 10:50:00,548.01,548.3,546.91,547.11,1499.0,543.1164,543.4039,542.0263,542.2245,1499.0
2024-09-20 11:00:00,547.17,547.95,546.64,547.95,3244.0,542.284,543.057,541.7587,543.057,3244.0
2024-09-20 11:10:00,548.0,548.01,547.42,547.84,1018.0,543.1065,543.1164,542.5317,542.948,1018.0
2024-09-20 11:20:00,547.88,547.88,547.03,547.13,1268.0,542.9876,542.9876,542.1452,542.2443,1268.0
2024-09-20 11:30:00,547.38,547.81,547.38,547.71,1200.0,542.4921,542.9182,542.4921,542.8191,1200.0
2024-09-20 11:40:00,547.77,548.52,547.41,548.07,1708.0,542.8786,543.6219,542.5218,543.1759,1708.0
2024-09-20 11:50:00,548.02,548.5,547.57,548.1,1775.0,543.1264,543.6021,542.6804,543.2056,1775.0
2024-09-20 12:00:00,547.96,548.21,546.98,547.72,3173.0,543.0669,543.3147,542.0956,542.829,3173.0
2024-09-20 12:10:00,547.86,547.86,547.3,547.74,1884.0,542.9678,542.9678,542.4128,542.8489,1884.0
2024-09-20 12:20:00,547.74,548.7,547.74,548.7,2897.0,542.8489,543.8003,542.8489,543.8003,2897.0
2024-09-20 12:30:00,548.55,549.17,548.55,548.97,1690.0,543.6516,544.2661,543.6516,544.0679,1690.0
2024-09-20 12:40:00,549.09,549.24,549.0,549.17,1046.0,544.1868,544.3355,544.0976,544.2661,1046.0
2024-09-20 12:50:00,549.31,549.42,549.19,549.19,1675.0,544.4048,544.5139,544.2859,544.2859,1675.0
2024-09-20 13:00:00,549.31,549.59,549.03,549.59,2063.0,544.4048,544.6823,544.1273,544.6823,2063.0
2024-09-20 13:10:00,549.28,550.28,549.28,550.27,3204.0,544.3751,545.3662,544.3751,545.3563,3204.0
2024-09-20 13:20:00,550.29,550.29,549.25,549.4,1937.0,545.3761,545.3761,544.3454,544.494,1937.0
2024-09-20 13:30:00,549.51,549.51,548.67,549.07,911.0,544.6031,544.6031,543.7706,544.167,911.0
2024-09-20 13:40:00,549.22,549.32,549.06,549.12,720.0,544.3156,544.4148,544.1571,544.2165,720.0
2024-09-20 13:50:00,549.15,549.15,548.7,548.98,2248.0,544.2463,544.2463,543.8003,544.0778,2248.0
2024-09-20 14:00:00,548.93,549.05,548.39,548.43,1804.0,544.0282,544.1472,543.4931,543.5327,1804.0
2024-09-20 14:10:00,548.13,548.32,547.74,548.2,2531.0,543.2354,543.4237,542.8489,543.3048,2531.0
2024-09-20 14:20:00,547.97,547.97,547.42,547.71,3304.0,543.0768,543.0768,542.5317,542.8191,3304.0
2024-09-20 14:30:00,547.72,548.0,547.44,547.44,1000.0,542.829,543.1065,542.5515,542.5515,1000.0
2024-09-20 14:40:00,547.59,547.74,547.29,547.74,1512.0,542.7002,542.8489,542.4029,542.8489,1512.0
2024-09-20 14:50:00,547.47,548.33,547.46,548.2,3010.0,542.5813,543.4336,542.5714,543.3048,3010.0
2024-09-20 15:00:00,548.08,549.29,548.07,548.97,5802.0,543.1858,544.385,543.1759,544.0679,5802.0
2024-09-20 15:10:00,548.96,549.4,548.71,549.25,2300.0,544.058,544.494,543.8102,544.3454,2300.0
2024-09-20 15:20:00,549.25,550.07,548.94,549.09,5954.0,544.3454,545.1581,544.0381,544.1868,5954.0
2024-09-20 15:30:00,549.29,550.13,548.87,549.89,12299.0,544.385,545.2175,543.9688,544.9797,12299.0
2024-09-20 15:40:00,549.52,550.85,549.52,550.24,6435.0,544.613,545.9311,544.613,545.3265,6435.0
2024-09-20 15:50:00,550.36,551.53,549.58,551.21,62181.0,545.4455,546.605,544.6724,546.2879,62181.0
2024-09-23 09:30:00,552.46,554.86,551.49,553.08,9359.0,547.5267,549.9053,546.5654,548.1412,9359.0
2024-09-23 09:40:00,553.16,553.51,551.51,552.43,1071.0,548.2205,548.5673,546.5852,547.497,1071.0
2024-09-23 09:50:00,552.92,552.92,551.7,552.47,1178.0,547.9826,547.9826,546.7735,547.5366,1178.0
2024-09-23 10:00:00,553.21,554.75,552.86,554.08,800.0,548.27,549.7963,547.9231,549.1322,800.0
2024-09-23 10:10:00,554.53,554.57,554.53,554.57,369.0,549.5782,549.6179,549.5782,549.6179,369.0
2024-09-23 10:20:00,554.93,555.09,554.86,555.09,700.0,549.9747,550.1332,549.9053,550.1332,700.0
2024-09-23 10:30:00,554.82,555.45,554.44,555.45,2356.0,549.8656,550.49,549.489,550.49,2356.0
2024-09-23 10:40:00,555.54,557.55,555.53,556.8,1250.0,550.5792,552.5713,550.5693,551.828,1250.0
2024-09-23 10:50:00,557.64,557.88,557.2,557.39,2522.0,552.6605,552.8983,552.2244,552.4127,2522.0
2024-09-23 11:00:00,557.39,557.85,556.39,557.02,1033.0,552.4127,552.8686,551.4216,552.046,1033.0
2024-09-23 11:10:00,557.86,558.27,556.59,556.59,1519.0,552.8785,553.2848,551.6198,551.6198,1519.0
2024-09-23 11:20:00,558.19,558.76,558.19,558.59,616.0,553.2055,553.7705,553.2055,553.602,616.0
2024-09-23 11:30:00,558.49,558.91,557.55,558.91,600.0,553.5029,553.9191,552.5713,553.9191,600.0
2024-09-23 11:40:00,559.17,559.41,559.17,559.41,353.0,554.1768,554.4147,554.1768,554.4147,353.0
2024-09-23 11:50:00,559.87,560.39,559.34,559.36,3256.0,554.8705,555.3859,554.3453,554.3651,3256.0
2024-09-23 12:00:00,559.35,560.44,559.35,560.44,1034.0,554.3552,555.4355,554.3552,555.4355,1034.0
2024-09-23 12:10:00,560.32,560.57,559.95,560.45,1325.0,555.3165,555.5643,554.9498,555.4454,1325.0
2024-09-23 12:20:00,560.96,560.96,560.96,560.96,100.0,555.9508,555.9508,555.9508,555.9508,100.0
2024-09-23 12:30:00,560.66,560.66,560.32,560.36,701.0,555.6535,555.6535,555.3165,555.3562,701.0
2024-09-23 12:40:00,560.57,560.57,559.86,560.37,1453.0,555.5643,555.5643,554.8606,555.3661,1453.0
2024-09-23 12:50:00,559.54,559.55,558.41,558.41,516.0,554.5435,554.5534,553.4236,553.4236,516.0
2024-09-23 13:00:00,559.01,559.01,558.46,558.81,1155.0,554.0182,554.0182,553.4731,553.82,1155.0
2024-09-23 13:10:00,558.93,559.46,558.67,558.74,1300.0,553.9389,554.4642,553.6813,553.7506,1300.0
2024-09-23 13:20:00,558.56,558.57,558.56,558.56,100.0,553.5722,553.5822,553.5722,553.5722,100.0
2024-09-23 13:30:00,559.33,559.33,558.97,558.98,300.0,554.3354,554.3354,553.9786,553.9885,300.0
2024-09-23 13:40:00,559.17,559.17,559.1,559.11,325.0,554.1768,554.1768,554.1074,554.1173,325.0
2024-09-23 13:50:00,559.36,560.23,559.36,559.98,1323.0,554.3651,555.2273,554.3651,554.9796,1323.0
2024-09-23 14:00:00,559.68,559.85,559.54,559.54,800.0,554.6822,554.8507,554.5435,554.5435,800.0
2024-09-23 14:10:00,559.08,559.59,558.97,559.59,944.0,554.0876,554.593,553.9786,554.593,944.0
2024-09-23 14:20:00,559.59,559.85,559.37,559.43,949.0,554.593,554.8507,554.375,554.4345,949.0
2024-09-23 14:30:00,559.31,559.31,559.31,559.31,135.0,554.3155,554.3155,554.3155,554.3155,135.0
2024-09-23 14:40:00,559.61,559.61,558.4,558.7,7858.0,554.6129,554.6129,553.4137,553.711,7858.0
2024-09-23 14:50:00,558.86,559.17,558.59,558.89,2036.0,553.8696,554.1768,553.602,553.8993,2036.0
2024-09-23 15:00:00,558.7,560.19,558.69,559.52,3306.0,553.711,555.1877,553.7011,554.5237,3306.0
2024-09-23 15:10:00,559.49,559.59,559.31,559.37,736.0,554.4939,554.593,554.3155,554.375,736.0
2024-09-23 15:20:00,559.61,560.4,559.61,559.87,1891.0,554.6129,555.3958,554.6129,554.8705,1891.0
2024-09-23 15:30:00,560.59,560.59,559.74,559.74,2209.0,555.5841,555.5841,554.7417,554.7417,2209.0
2024-09-23 15:40:00,559.63,559.97,558.92,559.52,6366.0,554.6327,554.9697,553.929,554.5237,6366.0
2024-09-23 15:50:00,559.52,560.17,558.71,559.7,30907.0,554.5237,555.1679,553.7209,554.7021,30907.0
2024-09-24 09:30:00,561.45,561.45,561.45,561.45,2554.0,556.4364,556.4364,556.4364,556.4364,2554.0
2024-09-24 09:40:00,558.14,558.62,557.6,557.6,900.0,553.156,553.6317,552.6208,552.6208,900.0
2024-09-24 09:50:00,557.26,557.27,556.19,556.19,235.0,552.2839,552.2938,551.2234,551.2234,235.0
2024-09-24 10:00:00,556.02,558.13,553.49,556.72,1008.0,551.0549,553.1461,548.5475,551.7487,1008.0
2024-09-24 10:10:00,557.99,557.99,557.81,557.82,200.0,553.0073,553.0073,552.8289,552.8388,200.0
2024-09-24 10:20:00,558.35,559.13,557.65,559.12,3959.0,553.3641,554.1372,552.6704,554.1272,3959.0
2024-09-24 10:30:00,560.14,560.14,557.63,557.63,3129.0,555.1381,555.1381,552.6505,552.6505,3129.0
2024-09-24 10:40:00,559.13,559.57,559.13,559.28,855.0,554.1372,554.5732,554.1372,554.2858,855.0
2024-09-24 10:50:00,559.11,559.39,558.49,559.39,3705.0,554.1173,554.3948,553.5029,554.3948,3705.0
2024-09-24 11:00:00,558.77,559.74,558.63,559.04,1772.0,553.7804,554.7417,553.6416,554.048,1772.0
2024-09-24 11:10:00,559.13,559.18,557.92,559.18,4222.0,554.1372,554.1867,552.938,554.1867,4222.0
2024-09-24 11:20:00,559.03,559.25,557.87,558.13,16456.0,554.038,554.2561,552.8884,553.1461,16456.0
2024-09-24 11:30:00,557.48,558.76,557.48,558.76,200.0,552.5019,553.7705,552.5019,553.7705,200.0
2024-09-24 11:40:00,558.0,558.0,555.99,556.76,5181.0,553.0172,553.0172,551.0252,551.7883,5181.0
2024-09-24 11:50:00,556.1,557.34,555.96,556.91,1573.0,551.1342,552.3631,550.9955,551.937,1573.0
2024-09-24 12:00:00,556.98,557.05,556.14,557.05,2134.0,552.0064,552.0757,551.1739,552.0757,2134.0
2024-09-24 12:10:00,556.44,556.87,556.14,556.15,1659.0,551.4712,551.8973,551.1739,551.1838,1659.0
2024-09-24 12:20:00,556.55,556.76,555.93,556.03,2112.0,551.5802,551.7883,550.9657,551.0648,2112.0
2024-09-24 12:30:00,556.02,556.69,556.02,556.69,1324.0,551.0549,551.7189,551.0549,551.7189,1324.0
2024-09-24 12:40:00,556.71,556.83,556.3,556.6,3600.0,551.7388,551.8577,551.3324,551.6297,3600.0
2024-09-24 12:50:00,556.9,558.79,556.9,558.6,13200.0,551.9271,553.8002,551.9271,553.6119,13200.0
2024-09-24 13:00:00,558.58,560.8,558.58,560.8,14838.0,553.5921,555.7922,553.5921,555.7922,14838.0
2024-09-24 13:10:00,560.56,560.98,560.4,560.58,4508.0,555.5544,555.9706,555.3958,555.5742,4508.0
2024-09-24 13:20:00,561.45,561.91,561.26,561.26,325.0,556.4364,556.8923,556.2481,556.2481,325.0
2024-09-24 13:30:00,560.96,561.4,560.74,561.05,1999.0,555.9508,556.3869,555.7328,556.04,1999.0
2024-09-24 13:40:00,560.94,561.61,560.83,561.31,1997.0,555.931,556.595,555.822,556.2977,1997.0
2024-09-24 13:50:00,561.61,561.8,561.23,561.54,2891.0,556.595,556.7833,556.2184,556.5256,2891.0
2024-09-24 14:00:00,561.36,561.45,561.0,561.0,590.0,556.3472,556.4364,555.9905,555.9905,590.0
2024-09-24 14:10:00,561.05,561.05,560.25,560.34,1607.0,556.04,556.04,555.2472,555.3363,1607.0
2024-09-24 14:20:00,560.46,560.52,560.07,560.07,920.0,555.4553,555.5147,555.0688,555.0688,920.0
2024-09-24 14:30:00,558.87,559.86,558.66,559.59,2611.0,553.8795,554.8606,553.6713,554.593,2611.0
2024-09-24 14:40:00,559.61,560.63,559.61,560.63,700.0,554.6129,555.6238,554.6129,555.6238,700.0
2024-09-24 14:50:00,560.5,560.61,559.1,559.1,1725.0,555.4949,555.6039,554.1074,554.1074,1725.0
2024-09-24 15:00:00,559.38,560.0,558.9,559.58,1777.0,554.3849,554.9994,553.9092,554.5831,1777.0
2024-09-24 15:10:00,560.0,560.06,559.57,559.92,1495.0,554.9994,555.0588,554.5732,554.9201,1495.0
2024-09-24 15:20:00,559.92,560.39,559.61,560.03,2728.0,554.9201,555.3859,554.6129,555.0291,2728.0
2024-09-24 15:30:00,559.38,559.42,558.99,559.0,1139.0,554.3849,554.4246,553.9984,554.0083,1139.0
2024-09-24 15:40:00,559.12,560.07,559.11,560.04,5111.0,554.1272,555.0688,554.1173,555.039,5111.0
2024-09-24 15:50:00,560.13,561.55,559.72,561.21,34071.0,555.1282,556.5355,554.7219,556.1986,34071.0
2024-09-25 09:30:00,562.65,563.49,562.01,563.19,9066.0,557.6257,558.4582,556.9914,558.1609,9066.0
2024-09-25 09:40:00,562.84,562.84,562.58,562.58,1164.0,557.814,557.814,557.5563,557.5563,1164.0
2024-09-25 09:50:00,563.86,563.87,561.45,562.86,2732.0,558.8249,558.8348,556.4364,557.8338,2732.0
2024-09-25 10:00:00,562.68,563.57,562.29,562.8,3387.0,557.6555,558.5375,557.2689,557.7744,3387.0
2024-09-25 10:10:00,562.8,563.29,562.62,563.29,1539.0,557.7744,558.26,557.596,558.26,1539.0
2024-09-25 10:20:00,563.05,563.83,562.52,563.83,4175.0,558.0221,558.7952,557.4969,558.7952,4175.0
2024-09-25 10:30:00,562.28,563.09,562.17,563.02,2277.0,557.259,558.0618,557.15,557.9924,2277.0
2024-09-25 10:40:00,562.62,562.97,561.53,561.53,1825.0,557.596,557.9429,556.5157,556.5157,1825.0
2024-09-25 10:50:00,561.5,563.02,561.5,562.92,1746.0,556.486,557.9924,556.486,557.8933,1746.0
2024-09-25 11:00:00,561.96,562.94,561.0,561.39,1854.0,556.9419,557.9131,555.9905,556.377,1854.0
2024-09-25 11:10:00,561.12,561.87,560.39,561.82,1574.0,556.1094,556.8527,555.3859,556.8031,1574.0
2024-09-25 11:20:00,562.02,562.54,562.02,562.54,440.0,557.0013,557.5167,557.0013,557.5167,440.0
2024-09-25 11:30:00,562.05,562.57,561.45,562.56,977.0,557.0311,557.5464,556.4364,557.5365,977.0
2024-09-25 11:40:00,562.09,562.09,561.42,561.54,600.0,557.0707,557.0707,556.4067,556.5256,600.0
2024-09-25 11:50:00,561.57,562.02,561.02,561.99,800.0,556.5554,557.0013,556.0103,556.9716,800.0
2024-09-25 12:00:00,561.94,562.57,560.64,562.57,2357.0,556.9221,557.5464,555.6337,557.5464,2357.0
2024-09-25 12:10:00,561.82,561.82,561.81,561.82,600.0,556.8031,556.8031,556.7932,556.8031,600.0
2024-09-25 12:20:00,561.82,561.82,560.74,560.74,1113.0,556.8031,556.8031,555.7328,555.7328,1113.0
2024-09-25 12:30:00,560.17,560.6,559.71,559.87,2991.0,555.1679,555.594,554.712,554.8705,2991.0
2024-09-25 12:40:00,559.87,561.23,559.65,561.18,4860.0,554.8705,556.2184,554.6525,556.1688,4860.0
2024-09-25 12:50:00,561.22,561.22,560.4,560.8,1569.0,556.2085,556.2085,555.3958,555.7922,1569.0
2024-09-25 13:00:00,560.8,561.13,560.36,560.36,889.0,555.7922,556.1193,555.3562,555.3562,889.0
2024-09-25 13:10:00,560.58,562.15,560.58,562.15,500.0,555.5742,557.1302,555.5742,557.1302,500.0
2024-09-25 13:20:00,562.56,562.56,562.29,562.29,400.0,557.5365,557.5365,557.2689,557.2689,400.0
2024-09-25 13:30:00,561.86,562.02,560.88,561.46,1411.0,556.8428,557.0013,555.8715,556.4463,1411.0
2024-09-25 13:40:00,561.1,561.26,560.34,561.03,2080.0,556.0896,556.2481,555.3363,556.0202,2080.0
2024-09-25 13:50:00,561.54,561.67,561.54,561.67,3399.0,556.5256,556.6545,556.5256,556.6545,3399.0
2024-09-25 14:00:00,561.54,561.54,559.79,560.2,3057.0,556.5256,556.5256,554.7913,555.1976,3057.0
2024-09-25 14:10:00,560.15,560.39,559.73,560.27,1160.0,555.148,555.3859,554.7318,555.267,1160.0
2024-09-25 14:20:00,559.88,560.5,559.88,560.45,1281.0,554.8805,555.4949,554.8805,555.4454,1281.0
2024-09-25 14:30:00,560.84,561.2,560.38,561.17,1161.0,555.8319,556.1887,555.376,556.1589,1161.0
2024-09-25 14:40:00,560.88,561.0,560.88,560.97,614.0,555.8715,555.9905,555.8715,555.9607,614.0
2024-09-25 14:50:00,560.97,561.24,560.65,560.69,3152.0,555.9607,556.2283,555.6436,555.6832,3152.0
2024-09-25 15:00:00,561.06,562.52,561.06,562.18,3154.0,556.0499,557.4969,556.0499,557.1599,3154.0
2024-09-25 15:10:00,562.46,562.5,561.6,561.84,2717.0,557.4374,557.4771,556.5851,556.823,2717.0
2024-09-25 15:20:00,561.58,561.85,560.61,561.22,5446.0,556.5653,556.8329,555.6039,556.2085,5446.0
2024-09-25 15:30:00,561.21,562.66,561.2,562.35,6939.0,556.1986,557.6356,556.1887,557.3284,6939.0
2024-09-25 15:40:00,562.5,562.5,561.67,561.67,9084.0,557.4771,557.4771,556.6545,556.6545,9084.0
2024-09-25 15:50:00,561.8,563.51,561.7,562.82,22797.0,556.7833,558.478,556.6842,557.7942,22797.0
2024-09-26 09:30:00,565.98,569.99,565.5,567.53,6268.0,560.926,564.9002,560.4503,562.4621,6268.0
2024-09-26 09:40:00,565.9,568.42,565.9,568.1,1648.0,560.8467,563.3442,560.8467,563.0271,1648.0
2024-09-26 09:50:00,567.52,568.35,566.9,567.01,1383.0,562.4522,563.2748,561.8378,561.9468,1383.0
2024-09-26 10:00:00,566.91,568.27,566.78,567.63,12801.0,561.8477,563.1955,561.7188,562.5612,12801.0
2024-09-26 10:10:00,567.29,568.55,566.89,568.38,3111.0,562.2243,563.473,561.8279,563.3046,3111.0
2024-09-26 10:20:00,567.22,568.35,566.6,568.02,5483.0,562.1549,563.2748,561.5404,562.9478,5483.0
2024-09-26 10:30:00,568.61,569.43,568.39,569.18,1125.0,563.5325,564.3452,563.3145,564.0974,1125.0
2024-09-26 10:40:00,568.94,569.28,568.94,569.27,400.0,563.8596,564.1965,563.8596,564.1866,400.0
2024-09-26 10:50:00,569.15,569.68,568.98,568.98,1350.0,564.0677,564.5929,563.8992,563.8992,1350.0
2024-09-26 11:00:00,568.77,569.88,568.77,569.43,2208.0,563.6911,564.7912,563.6911,564.3452,2208.0
2024-09-26 11:10:00,569.35,569.35,568.8,568.84,1484.0,564.2659,564.2659,563.7208,563.7604,1484.0
2024-09-26 11:20:00,569.24,569.28,568.32,568.32,1882.0,564.1569,564.1965,563.2451,563.2451,1882.0
2024-09-26 11:30:00,567.94,569.58,567.93,569.58,2650.0,562.8685,564.4938,562.8586,564.4938,2650.0
2024-09-26 11:40:00,569.63,570.48,569.18,569.84,2871.0,564.5434,565.3858,564.0974,564.7515,2871.0
2024-09-26 11:50:00,570.26,570.64,570.1,570.64,300.0,565.1678,565.5444,565.0092,565.5444,300.0
2024-09-26 12:00:00,570.15,570.16,568.39,568.9,2045.0,565.0587,565.0687,563.3145,563.8199,2045.0
2024-09-26 12:10:00,568.9,569.16,568.77,569.04,622.0,563.8199,564.0776,563.6911,563.9587,622.0
2024-09-26 12:20:00,569.04,569.36,568.95,568.99,1191.0,563.9587,564.2758,563.8695,563.9091,1191.0
2024-09-26 12:30:00,569.0,569.01,568.67,568.67,360.0,563.919,563.9289,563.592,563.592,360.0
2024-09-26 12:40:00,568.94,568.97,568.47,568.47,500.0,563.8596,563.8893,563.3937,563.3937,500.0
2024-09-26 12:50:00,568.52,568.57,568.47,568.47,500.0,563.4433,563.4929,563.3937,563.3937,500.0
2024-09-26 13:00:00,568.93,569.19,568.93,569.19,701.0,563.8496,564.1073,563.8496,564.1073,701.0
2024-09-26 13:10:00,568.65,568.65,567.09,567.97,2432.0,563.5721,563.5721,562.0261,562.8982,2432.0
2024-09-26 13:20:00,567.34,567.34,567.33,567.34,100.0,562.2738,562.2738,562.2639,562.2738,100.0
2024-09-26 13:30:00,568.03,568.6,566.66,566.67,500.0,562.9577,563.5226,561.5999,561.6098,500.0
2024-09-26 13:40:00,567.24,567.24,567.23,567.24,100.0,562.1747,562.1747,562.1648,562.1747,100.0
2024-09-26 13:50:00,567.24,567.24,567.1,567.1,200.0,562.1747,562.1747,562.036,562.036,200.0
2024-09-26 14:00:00,567.1,567.34,566.67,567.34,1017.0,562.036,562.2738,561.6098,562.2738,1017.0
2024-09-26 14:10:00,566.93,566.93,566.9,566.9,300.0,561.8675,561.8675,561.8378,561.8378,300.0
2024-09-26 14:20:00,566.96,567.17,566.6,567.05,720.0,561.8972,562.1054,561.5404,561.9864,720.0
2024-09-26 14:30:00,566.63,566.63,566.38,566.38,300.0,561.5702,561.5702,561.3224,561.3224,300.0
2024-09-26 14:40:00,566.21,567.1,566.2,566.23,700.0,561.1539,562.036,561.144,561.1738,700.0
2024-09-26 14:50:00,566.44,566.69,566.43,566.69,600.0,561.3819,561.6296,561.372,561.6296,600.0
2024-09-26 15:00:00,566.76,567.72,566.61,567.18,3069.0,561.699,562.6504,561.5504,562.1153,3069.0
2024-09-26 15:10:00,567.72,568.52,567.72,568.51,935.0,562.6504,563.4433,562.6504,563.4334,935.0
2024-09-26 15:20:00,568.09,569.25,567.9,569.25,27967.0,563.0171,564.1668,562.8288,564.1668,27967.0
2024-09-26 15:30:00,569.24,569.24,567.74,567.74,2289.0,564.1569,564.1569,562.6703,562.6703,2289.0
2024-09-26 15:40:00,567.74,568.06,567.08,567.8,6177.0,562.6703,562.9874,562.0162,562.7297,6177.0
2024-09-26 15:50:00,567.07,568.52,566.94,567.4,33369.0,562.0063,563.4433,561.8774,562.3333,33369.0
2024-09-27 09:30:00,569.63,571.92,569.63,571.13,9465.0,564.5434,566.8129,564.5434,566.03,9465.0
2024-09-27 09:40:00,572.71,572.71,570.88,570.88,600.0,567.5959,567.5959,565.7822,565.7822,600.0
2024-09-27 09:50:00,570.5,571.39,570.36,571.39,1075.0,565.4056,566.2877,565.2669,566.2877,1075.0
2024-09-27 10:00:00,572.62,573.67,572.14,572.8,3498.0,567.5067,568.5473,567.031,567.6851,3498.0
2024-09-27 10:10:00,572.67,573.55,572.67,573.55,1820.0,567.5562,568.4284,567.5562,568.4284,1820.0
2024-09-27 10:20:00,573.98,574.48,573.89,574.48,1956.0,568.8545,569.3501,568.7653,569.3501,1956.0
2024-09-27 10:30:00,574.01,574.9,573.1,574.1,7756.0,568.8843,569.7663,567.9824,568.9735,7756.0
2024-09-27 10:40:00,573.76,575.63,573.76,575.63,3542.0,568.6365,570.4898,568.6365,570.4898,3542.0
2024-09-27 10:50:00,576.19,576.19,575.09,575.42,1725.0,571.0448,571.0448,569.9546,570.2817,1725.0
2024-09-27 11:00:00,576.25,576.25,575.8,575.81,400.0,571.1043,571.1043,570.6583,570.6682,400.0
2024-09-27 11:10:00,576.41,576.41,575.1,575.76,1268.0,571.2628,571.2628,569.9645,570.6187,1268.0
2024-09-27 11:20:00,575.45,576.14,574.87,576.14,1032.0,570.3114,570.9953,569.7366,570.9953,1032.0
2024-09-27 11:30:00,576.0,576.75,575.68,576.24,1770.0,570.8565,571.5998,570.5394,571.0944,1770.0
2024-09-27 11:40:00,575.86,575.86,575.53,575.63,400.0,570.7178,570.7178,570.3907,570.4898,400.0
2024-09-27 11:50:00,575.8,576.16,575.76,576.16,969.0,570.6583,571.0151,570.6187,571.0151,969.0
2024-09-27 12:00:00,575.74,576.84,575.73,576.84,2031.0,570.5988,571.689,570.5889,571.689,2031.0
2024-09-27 12:10:00,576.63,576.64,575.98,576.59,2900.0,571.4809,571.4908,570.8367,571.4412,2900.0
2024-09-27 12:20:00,576.59,576.65,575.95,576.33,2207.0,571.4412,571.5007,570.807,571.1836,2207.0
2024-09-27 12:30:00,576.19,576.66,576.19,576.32,1200.0,571.0448,571.5106,571.0448,571.1737,1200.0
2024-09-27 12:40:00,576.22,576.23,574.62,574.62,3938.0,571.0745,571.0845,569.4888,569.4888,3938.0
2024-09-27 12:50:00,575.47,575.7,574.63,575.2,1430.0,570.3312,570.5592,569.4987,570.0637,1430.0
2024-09-27 13:00:00,575.38,575.62,575.29,575.47,697.0,570.242,570.4799,570.1528,570.3312,697.0
2024-09-27 13:10:00,575.6,575.7,575.14,575.53,2126.0,570.4601,570.5592,570.0042,570.3907,2126.0
2024-09-27 13:20:00,575.4,575.85,575.14,575.62,1915.0,570.2619,570.7078,570.0042,570.4799,1915.0
2024-09-27 13:30:00,575.5,575.5,574.0,574.0,4363.0,570.361,570.361,568.8744,568.8744,4363.0
2024-09-27 13:40:00,574.4,574.87,574.08,574.87,3579.0,569.2708,569.7366,568.9537,569.7366,3579.0
2024-09-27 13:50:00,575.07,575.77,575.0,575.77,16761.0,569.9348,570.6286,569.8654,570.6286,16761.0
2024-09-27 14:00:00,575.4,576.14,575.4,575.9,681.0,570.2619,570.9953,570.2619,570.7574,681.0
2024-09-27 14:10:00,575.62,577.51,575.62,577.51,1331.0,570.4799,572.353,570.4799,572.353,1331.0
2024-09-27 14:20:00,576.98,577.89,576.48,576.65,27978.0,571.8278,572.7296,571.3322,571.5007,27978.0
2024-09-27 14:30:00,576.68,576.68,574.35,574.35,5512.0,571.5304,571.5304,569.2212,569.2212,5512.0
2024-09-27 14:40:00,574.59,575.5,574.59,575.34,1444.0,569.4591,570.361,569.4591,570.2024,1444.0
2024-09-27 14:50:00,575.75,576.45,574.86,576.25,6632.0,570.6087,571.3025,569.7267,571.1043,6632.0
2024-09-27 15:00:00,575.95,576.19,575.7,576.19,722.0,570.807,571.0448,570.5592,571.0448,722.0
2024-09-27 15:10:00,576.09,576.76,575.5,575.5,6345.0,570.9457,571.6097,570.361,570.361,6345.0
2024-09-27 15:20:00,575.76,576.01,575.0,576.01,2772.0,570.6187,570.8664,569.8654,570.8664,2772.0
2024-09-27 15:30:00,575.38,575.74,574.91,575.37,1628.0,570.242,570.5988,569.7762,570.2321,1628.0
2024-09-27 15:40:00,574.81,574.95,574.07,574.55,5980.0,569.6771,569.8159,568.9437,569.4195,5980.0
2024-09-27 15:50:00,574.94,577.35,574.94,576.25,43761.0,569.806,572.1945,569.806,571.1043,43761.0
2024-09-30 09:30:00,576.06,576.06,574.52,574.52,5962.0,570.916,570.916,569.3897,569.3897,5962.0
2024-09-30 09:40:00,575.45,575.45,574.04,574.82,6113.0,570.3114,570.3114,568.914,569.687,6113.0
2024-09-30 09:50:00,574.55,574.55,573.7,573.94,914.0,569.4195,569.4195,568.577,568.8149,914.0
2024-09-30 10:00:00,573.21,575.86,573.21,575.81,3195.0,568.0914,570.7178,568.0914,570.6682,3195.0
2024-09-30 10:10:00,575.57,576.13,574.3,576.13,2642.0,570.4303,570.9853,569.1717,570.9853,2642.0
2024-09-30 10:20:00,576.13,576.13,574.41,575.2,2011.0,570.9853,570.9853,569.2807,570.0637,2011.0
2024-09-30 10:30:00,575.23,578.09,575.23,578.03,2921.0,570.0934,572.9278,570.0934,572.8684,2921.0
2024-09-30 10:40:00,577.86,579.02,577.86,578.82,1022.0,572.6999,573.8495,572.6999,573.6513,1022.0
2024-09-30 10:50:00,579.29,579.52,578.89,579.31,3177.0,574.1171,574.3451,573.7207,574.137,3177.0
2024-09-30 11:00:00,580.0,580.0,576.91,577.35,3299.0,574.8208,574.8208,571.7584,572.1945,3299.0
2024-09-30 11:10:00,576.93,577.64,576.92,577.42,1536.0,571.7782,572.4819,571.7683,572.2638,1536.0
2024-09-30 11:20:00,578.11,578.29,577.61,578.29,1477.0,572.9477,573.1261,572.4521,573.1261,1477.0
2024-09-30 11:30:00,577.95,577.95,577.76,577.94,648.0,572.7891,572.7891,572.6008,572.7792,648.0
2024-09-30 11:40:00,578.03,579.35,577.92,579.35,1381.0,572.8684,574.1766,572.7594,574.1766,1381.0
2024-09-30 11:50:00,578.75,579.23,578.72,578.9,600.0,573.582,574.0577,573.5522,573.7306,600.0
2024-09-30 12:00:00,579.38,579.43,579.02,579.43,500.0,574.2063,574.2559,573.8495,574.2559,500.0
2024-09-30 12:10:00,579.44,579.44,578.99,579.19,700.0,574.2658,574.2658,573.8198,574.018,700.0
2024-09-30 12:20:00,579.54,579.93,579.54,579.93,300.0,574.3649,574.7514,574.3649,574.7514,300.0
2024-09-30 12:30:00,579.7,580.0,579.54,579.95,1548.0,574.5235,574.8208,574.3649,574.7712,1548.0
2024-09-30 12:40:00,580.36,580.36,578.71,579.15,1685.0,575.1776,575.1776,573.5423,573.9784,1685.0
2024-09-30 12:50:00,578.65,578.65,578.65,578.65,100.0,573.4828,573.4828,573.4828,573.4828,100.0
2024-09-30 13:00:00,578.59,578.91,578.59,578.91,200.0,573.4234,573.7405,573.4234,573.7405,200.0
2024-09-30 13:10:00,578.28,578.7,578.14,578.43,697.0,573.1161,573.5324,572.9774,573.2648,697.0
2024-09-30 13:20:00,578.48,578.7,578.36,578.37,830.0,573.3144,573.5324,573.1954,573.2053,830.0
2024-09-30 13:30:00,578.36,578.36,577.87,577.87,800.0,573.1954,573.1954,572.7098,572.7098,800.0
2024-09-30 13:40:00,578.0,578.55,578.0,578.55,947.0,572.8386,573.3837,572.8386,573.3837,947.0
2024-09-30 13:50:00,578.52,578.92,577.64,578.13,2206.0,573.354,573.7504,572.4819,572.9675,2206.0
2024-09-30 14:00:00,578.08,578.08,578.08,578.08,100.0,572.9179,572.9179,572.9179,572.9179,100.0
2024-09-30 14:10:00,578.0,578.0,576.92,576.93,1598.0,572.8386,572.8386,571.7683,571.7782,1598.0
2024-09-30 14:20:00,575.84,577.16,575.02,576.89,2100.0,570.6979,572.0061,569.8853,571.7386,2100.0
2024-09-30 14:30:00,576.4,578.0,576.27,578.0,1100.0,571.2529,572.8386,571.1241,572.8386,1100.0
2024-09-30 14:40:00,577.82,578.51,577.82,578.46,2503.0,572.6603,573.3441,572.6603,573.2945,2503.0
2024-09-30 14:50:00,578.42,578.49,577.63,577.63,1500.0,573.2549,573.3243,572.472,572.472,1500.0
2024-09-30 15:00:00,577.98,577.98,577.03,577.54,2647.0,572.8188,572.8188,571.8773,572.3828,2647.0
2024-09-30 15:10:00,577.67,578.76,577.66,578.75,1430.0,572.5116,573.5919,572.5017,573.582,1430.0
2024-09-30 15:20:00,578.63,579.23,578.63,579.23,1963.0,573.463,574.0577,573.463,574.0577,1963.0
2024-09-30 15:30:00,579.1,580.81,578.92,580.56,7570.0,573.9288,575.6236,573.7504,575.3758,7570.0
2024-09-30 15:40:00,580.56,582.38,580.44,581.77,5293.0,575.3758,577.1795,575.2569,576.575,5293.0
2024-09-30 15:50:00,582.16,583.95,582.16,582.57,16973.0,576.9615,578.7355,576.9615,577.3678,16973.0
2024-10-01 09:30:00,583.5,583.5,577.0,578.39,7595.0,578.2895,578.2895,571.8476,573.2252,7595.0
2024-10-01 09:40:00,578.1,578.43,572.11,574.64,5460.0,572.9378,573.2648,567.0012,569.5087,5460.0
2024-10-01 09:50:00,573.13,576.05,573.13,574.23,1650.0,568.0121,570.9061,568.0121,569.1023,1650.0
2024-10-01 10:00:00,574.25,575.46,572.7,572.7,800.0,569.1221,570.3213,567.586,567.586,800.0
2024-10-01 10:10:00,572.1,572.33,570.95,571.92,2249.0,566.9913,567.2193,565.8516,566.8129,2249.0
2024-10-01 10:20:00,572.11,572.88,571.78,571.84,900.0,567.0012,567.7644,566.6742,566.7337,900.0
2024-10-01 10:30:00,571.81,573.24,570.87,572.78,1940.0,566.7039,568.1212,565.7723,567.6653,1940.0
2024-10-01 10:40:00,573.24,574.0,572.59,572.59,500.0,568.1212,568.8744,567.477,567.477,500.0
2024-10-01 10:50:00,572.5,572.51,571.94,571.95,1203.0,567.3878,567.3977,566.8328,566.8427,1203.0
2024-10-01 11:00:00,571.47,571.83,570.83,570.83,1666.0,566.367,566.7237,565.7327,565.7327,1666.0
2024-10-01 11:10:00,570.34,570.34,568.98,568.98,1499.0,565.2471,565.2471,563.8992,563.8992,1499.0
2024-10-01 11:20:00,569.56,571.4,569.56,571.4,1521.0,564.474,566.2976,564.474,566.2976,1521.0
2024-10-01 11:30:00,571.89,572.61,571.63,572.61,600.0,566.7832,567.4968,566.5255,567.4968,600.0
2024-10-01 11:40:00,573.12,573.94,572.9,573.76,764.0,568.0022,568.8149,567.7842,568.6365,764.0
2024-10-01 11:50:00,574.06,575.77,574.06,575.77,675.0,568.9338,570.6286,568.9338,570.6286,675.0
2024-10-01 12:00:00,575.21,576.0,575.21,576.0,1479.0,570.0736,570.8565,570.0736,570.8565,1479.0
2024-10-01 12:10:00,575.52,576.79,575.52,576.75,4312.0,570.3808,571.6395,570.3808,571.5998,4312.0
2024-10-01 12:20:00,576.0,576.48,575.8,576.47,1800.0,570.8565,571.3322,570.6583,571.3223,1800.0
2024-10-01 12:30:00,576.13,576.43,574.8,575.75,1800.0,570.9853,571.2827,569.6672,570.6087,1800.0
2024-10-01 12:40:00,575.91,575.92,574.73,575.79,6541.0,570.7673,570.7772,569.5978,570.6484,6541.0
2024-10-01 12:50:00,576.21,576.75,575.88,575.96,1387.0,571.0646,571.5998,570.7376,570.8169,1387.0
2024-10-01 13:00:00,575.98,575.98,574.95,575.12,1214.0,570.8367,570.8367,569.8159,569.9844,1214.0
2024-10-01 13:10:00,575.12,575.34,573.96,573.96,3523.0,569.9844,570.2024,568.8347,568.8347,3523.0
2024-10-01 13:20:00,574.55,574.7,573.62,574.01,3096.0,569.4195,569.5681,568.4978,568.8843,3096.0
2024-10-01 13:30:00,573.73,574.75,573.73,574.75,1300.0,568.6068,569.6177,568.6068,569.6177,1300.0
2024-10-01 13:40:00,574.39,575.15,574.39,575.0,1142.0,569.2609,570.0141,569.2609,569.8654,1142.0
2024-10-01 13:50:00,575.16,576.66,574.75,576.36,3000.0,570.024,571.5106,569.6177,571.2133,3000.0
2024-10-01 14:00:00,576.5,577.09,575.97,576.72,775.0,571.352,571.9368,570.8268,571.5701,775.0
2024-10-01 14:10:00,576.91,577.2,576.89,576.89,1113.0,571.7584,572.0458,571.7386,571.7386,1113.0
2024-10-01 14:20:00,576.45,576.6,575.18,575.97,1400.0,571.3025,571.4512,570.0438,570.8268,1400.0
2024-10-01 14:30:00,576.0,577.21,576.0,576.34,1725.0,570.8565,572.0557,570.8565,571.1935,1725.0
2024-10-01 14:40:00,576.11,576.66,576.11,576.24,818.0,570.9655,571.5106,570.9655,571.0944,818.0
2024-10-01 14:50:00,576.85,577.09,576.24,576.25,3193.0,571.6989,571.9368,571.0944,571.1043,3193.0
2024-10-01 15:00:00,576.06,576.19,575.45,575.71,3985.0,570.916,571.0448,570.3114,570.5691,3985.0
2024-10-01 15:10:00,575.68,575.92,575.29,575.92,1888.0,570.5394,570.7772,570.1528,570.7772,1888.0
2024-10-01 15:20:00,576.01,578.12,576.01,578.12,1999.0,570.8664,572.9576,570.8664,572.9576,1999.0
2024-10-01 15:30:00,577.71,577.72,576.66,577.47,1559.0,572.5512,572.5611,571.5106,572.3134,1559.0
2024-10-01 15:40:00,577.31,577.43,576.74,576.88,3788.0,572.1548,572.2737,571.5899,571.7287,3788.0
2024-10-01 15:50:00,576.56,576.98,575.47,576.35,19420.0,571.4115,571.8278,570.3312,571.2034,19420.0
2024-10-02 09:30:00,579.73,582.67,579.35,582.6,6531.0,574.5532,577.4669,574.1766,577.3976,6531.0
2024-10-02 09:40:00,582.0,584.49,581.47,584.49,2388.0,576.8029,579.2707,576.2777,579.2707,2388.0
2024-10-02 09:50:00,583.81,585.0,583.18,584.84,936.0,578.5968,579.7761,577.9724,579.6176,936.0
2024-10-02 10:00:00,584.46,584.83,584.22,584.43,2152.0,579.241,579.6077,579.0031,579.2112,2152.0
2024-10-02 10:10:00,584.67,585.0,584.04,585.0,3466.0,579.4491,579.7761,578.8247,579.7761,3466.0
2024-10-02 10:20:00,584.97,585.0,584.11,584.33,1755.0,579.7464,579.7761,578.8941,579.1121,1755.0
2024-10-02 10:30:00,584.87,585.22,584.24,584.7,3054.0,579.6473,579.9942,579.0229,579.4788,3054.0
2024-10-02 10:40:00,584.87,585.07,584.21,585.07,1300.0,579.6473,579.8455,578.9932,579.8455,1300.0
2024-10-02 10:50:00,585.04,586.08,584.49,585.41,1594.0,579.8158,580.8465,579.2707,580.1825,1594.0
2024-10-02 11:00:00,585.79,586.38,585.78,586.38,200.0,580.5591,581.1438,580.5492,581.1438,200.0
2024-10-02 11:10:00,586.49,586.85,586.24,586.25,5722.0,581.2528,581.6096,581.0051,581.015,5722.0
2024-10-02 11:20:00,586.24,587.54,586.1,587.54,1093.0,581.0051,582.2935,580.8663,582.2935,1093.0
2024-10-02 11:30:00,586.57,587.82,586.42,587.52,11175.0,581.3321,582.571,581.1835,582.2736,11175.0
2024-10-02 11:40:00,587.86,588.26,587.02,588.08,2414.0,582.6106,583.007,581.7781,582.8286,2414.0
2024-10-02 11:50:00,588.19,588.19,585.99,587.01,4820.0,582.9377,582.9377,580.7573,581.7682,4820.0
2024-10-02 12:00:00,586.88,586.88,586.14,586.63,441.0,581.6394,581.6394,580.906,581.3916,441.0
2024-10-02 12:10:00,587.45,587.58,587.06,587.15,2155.0,582.2043,582.3331,581.8177,581.9069,2155.0
2024-10-02 12:20:00,587.51,587.85,586.96,587.85,989.0,582.2637,582.6007,581.7186,582.6007,989.0
2024-10-02 12:30:00,587.71,588.68,587.71,588.68,1280.0,582.4619,583.4233,582.4619,583.4233,1280.0
2024-10-02 12:40:00,588.75,589.04,588.33,588.37,3410.0,583.4927,583.7801,583.0764,583.116,3410.0
2024-10-02 12:50:00,588.44,588.44,587.87,587.99,1084.0,583.1854,583.1854,582.6205,582.7394,1084.0
2024-10-02 13:00:00,587.85,588.18,587.84,587.99,4411.0,582.6007,582.9277,582.5908,582.7394,4411.0
2024-10-02 13:10:00,588.0,588.12,587.68,588.07,5882.0,582.7494,582.8683,582.4322,582.8187,5882.0
2024-10-02 13:20:00,588.0,588.06,587.31,587.77,2400.0,582.7494,582.8088,582.0655,582.5214,2400.0
2024-10-02 13:30:00,587.72,587.72,586.75,586.85,850.0,582.4719,582.4719,581.5105,581.6096,850.0
2024-10-02 13:40:00,586.81,587.94,586.6,587.94,1746.0,581.57,582.6899,581.3619,582.6899,1746.0
2024-10-02 13:50:00,587.9,588.23,587.7,587.72,1261.0,582.6502,582.9773,582.452,582.4719,1261.0
2024-10-02 14:00:00,587.76,588.09,587.76,588.09,223.0,582.5115,582.8385,582.5115,582.8385,223.0
2024-10-02 14:10:00,587.59,588.71,587.59,588.2,1999.0,582.343,583.453,582.343,582.9476,1999.0
2024-10-02 14:20:00,588.5,588.5,586.68,586.69,1300.0,583.2449,583.2449,581.4411,581.451,1300.0
2024-10-02 14:30:00,587.36,587.37,587.36,587.37,1048.0,582.1151,582.125,582.1151,582.125,1048.0
2024-10-02 14:40:00,587.94,588.47,587.93,588.25,2567.0,582.6899,583.2152,582.68,582.9971,2567.0
2024-10-02 14:50:00,587.8,588.41,587.71,588.41,600.0,582.5511,583.1557,582.4619,583.1557,600.0
2024-10-02 15:00:00,588.1,588.26,587.72,587.74,1938.0,582.8485,583.007,582.4719,582.4917,1938.0
2024-10-02 15:10:00,587.69,587.7,587.45,587.54,592.0,582.4421,582.452,582.2043,582.2935,592.0
2024-10-02 15:20:00,587.6,588.32,587.6,588.32,1856.0,582.3529,583.0665,582.3529,583.0665,1856.0
2024-10-02 15:30:00,588.17,589.15,588.16,589.11,4301.0,582.9178,583.8891,582.9079,583.8494,4301.0
2024-10-02 15:40:00,589.12,590.13,588.39,588.72,14333.0,583.8594,584.8603,583.1359,583.4629,14333.0
2024-10-02 15:50:00,588.49,590.77,588.49,590.19,45038.0,583.235,585.4946,583.235,584.9198,45038.0
2024-10-03 09:30:00,586.95,589.64,586.95,589.64,3749.0,581.7087,584.3747,581.7087,584.3747,3749.0
2024-10-03 09:40:00,585.55,587.44,583.58,583.58,17596.0,580.3212,582.1944,578.3688,578.3688,17596.0
2024-10-03 09:50:00,584.0,585.51,583.81,585.51,1908.0,578.7851,580.2816,578.5968,580.2816,1908.0
2024-10-03 10:00:00,586.3,588.25,586.3,588.25,518.0,581.0645,582.9971,581.0645,582.9971,518.0
2024-10-03 10:10:00,587.35,588.34,585.76,587.75,8070.0,582.1052,583.0863,580.5294,582.5016,8070.0
2024-10-03 10:20:00,587.1,587.68,585.94,587.0,26823.0,581.8574,582.4322,580.7077,581.7583,26823.0
2024-10-03 10:30:00,586.63,587.87,586.5,587.12,2610.0,581.3916,582.6205,581.2627,581.8772,2610.0
2024-10-03 10:40:00,586.94,586.94,585.87,586.22,529.0,581.6988,581.6988,580.6384,580.9852,529.0
2024-10-03 10:50:00,586.35,587.05,586.19,586.4,2160.0,581.1141,581.8078,580.9555,581.1636,2160.0
2024-10-03 11:00:00,585.99,586.6,585.99,586.6,6264.0,580.7573,581.3619,580.7573,581.3619,6264.0
2024-10-03 11:10:00,586.47,587.06,586.39,587.0,1500.0,581.233,581.8177,581.1537,581.7583,1500.0
2024-10-03 11:20:00,587.0,587.1,586.5,587.0,2900.0,581.7583,581.8574,581.2627,581.7583,2900.0
2024-10-03 11:30:00,587.0,587.73,587.0,587.02,1200.0,581.7583,582.4818,581.7583,581.7781,1200.0
2024-10-03 11:40:00,587.18,587.32,587.17,587.29,400.0,581.9367,582.0754,581.9268,582.0457,400.0
2024-10-03 11:50:00,587.86,588.18,587.86,588.13,619.0,582.6106,582.9277,582.6106,582.8782,619.0
2024-10-03 12:00:00,588.13,588.13,587.76,587.76,3650.0,582.8782,582.8782,582.5115,582.5115,3650.0
2024-10-03 12:10:00,587.8,589.85,587.8,589.85,2600.0,582.5511,584.5828,582.5511,584.5828,2600.0
2024-10-03 12:20:00,590.08,590.4,589.19,589.61,1802.0,584.8108,585.1279,583.9287,584.345,1802.0
2024-10-03 12:30:00,589.58,589.64,589.08,589.2,2174.0,584.3152,584.3747,583.8197,583.9386,2174.0
2024-10-03 12:40:00,588.84,588.84,588.47,588.47,933.0,583.5819,583.5819,583.2152,583.2152,933.0
2024-10-03 12:50:00,587.75,588.33,587.75,588.33,300.0,582.5016,583.0764,582.5016,583.0764,300.0
2024-10-03 13:00:00,588.56,588.66,587.52,588.29,3144.0,583.3044,583.4035,582.2736,583.0368,3144.0
2024-10-03 13:10:00,588.28,588.5,587.63,587.75,2674.0,583.0269,583.2449,582.3827,582.5016,2674.0
2024-10-03 13:20:00,588.05,588.52,587.99,588.45,2300.0,582.7989,583.2647,582.7394,583.1953,2300.0
2024-10-03 13:30:00,588.62,588.63,588.03,588.48,1171.0,583.3638,583.3737,582.7791,583.2251,1171.0
2024-10-03 13:40:00,587.75,587.76,587.52,587.73,1657.0,582.5016,582.5115,582.2736,582.4818,1657.0
2024-10-03 13:50:00,587.5,587.67,587.46,587.67,800.0,582.2538,582.4223,582.2142,582.4223,800.0
2024-10-03 14:00:00,587.97,588.96,587.97,588.74,2423.0,582.7196,583.7008,582.7196,583.4827,2423.0
2024-10-03 14:10:00,588.98,589.69,588.98,589.13,2882.0,583.7206,584.4243,583.7206,583.8693,2882.0
2024-10-03 14:20:00,589.7,589.87,589.44,589.45,1961.0,584.4342,584.6027,584.1765,584.1864,1961.0
2024-10-03 14:30:00,588.92,588.92,588.09,588.09,1200.0,583.6611,583.6611,582.8385,582.8385,1200.0
2024-10-03 14:40:00,588.27,588.41,588.1,588.21,600.0,583.0169,583.1557,582.8485,582.9575,600.0
2024-10-03 14:50:00,588.57,588.67,587.81,587.81,1000.0,583.3143,583.4134,582.561,582.561,1000.0
2024-10-03 15:00:00,587.81,587.81,586.0,586.39,30009.0,582.561,582.561,580.7672,581.1537,30009.0
2024-10-03 15:10:00,586.35,586.35,585.55,586.06,5200.0,581.1141,581.1141,580.3212,580.8267,5200.0
2024-10-03 15:20:00,585.66,586.24,585.66,585.75,3741.0,580.4302,581.0051,580.4302,580.5194,3741.0
2024-10-03 15:30:00,585.72,585.96,585.62,585.82,13763.0,580.4897,580.7276,580.3906,580.5888,13763.0
2024-10-03 15:40:00,585.78,585.78,584.52,585.13,23906.0,580.5492,580.5492,579.3004,579.905,23906.0
2024-10-03 15:50:00,585.15,588.56,584.98,588.32,66773.0,579.9248,583.3044,579.7563,583.0665,66773.0
2024-10-04 09:30:00,592.0,594.82,592.0,593.1,6460.0,586.7136,589.5085,586.7136,587.8038,6460.0
2024-10-04 09:40:00,593.62,594.82,592.21,594.75,3007.0,588.3192,589.5085,586.9218,589.4391,3007.0
2024-10-04 09:50:00,594.8,596.72,593.78,593.82,7966.0,589.4886,591.3915,588.4777,588.5174,7966.0
2024-10-04 10:00:00,593.82,594.93,593.33,593.74,2993.0,588.5174,589.6175,588.0318,588.4381,2993.0
2024-10-04 10:10:00,593.5,593.74,591.82,593.47,8450.0,588.2002,588.4381,586.5352,588.1705,8450.0
2024-10-04 10:20:00,593.73,593.73,591.37,592.0,5216.0,588.4282,588.4282,586.0893,586.7136,5216.0
2024-10-04 10:30:00,591.8,592.79,588.76,589.43,5357.0,586.5154,587.4966,583.5026,584.1666,5357.0
2024-10-04 10:40:00,589.43,590.09,585.69,586.35,7870.0,584.1666,584.8207,580.46,581.1141,7870.0
2024-10-04 10:50:00,587.0,587.86,586.69,586.69,4030.0,581.7583,582.6106,581.451,581.451,4030.0
2024-10-04 11:00:00,587.59,587.59,587.4,587.4,200.0,582.343,582.343,582.1547,582.1547,200.0
2024-10-04 11:10:00,587.24,587.31,585.28,585.29,5994.0,581.9961,582.0655,580.0536,580.0636,5994.0
2024-10-04 11:20:00,585.58,585.58,583.84,584.79,2146.0,580.351,580.351,578.6265,579.568,2146.0
2024-10-04 11:30:00,585.43,585.79,585.21,585.76,600.0,580.2023,580.5591,579.9843,580.5294,600.0
2024-10-04 11:40:00,585.78,586.27,585.41,585.83,1232.0,580.5492,581.0348,580.1825,580.5987,1232.0
2024-10-04 11:50:00,586.24,587.4,586.24,587.4,2160.0,581.0051,582.1547,581.0051,582.1547,2160.0
2024-10-04 12:00:00,587.43,588.26,586.98,587.9,3600.0,582.1844,583.007,581.7385,582.6502,3600.0
2024-10-04 12:10:00,587.42,588.31,587.42,587.55,1014.0,582.1745,583.0566,582.1745,582.3034,1014.0
2024-10-04 12:20:00,587.86,587.86,586.32,586.32,1170.0,582.6106,582.6106,581.0844,581.0844,1170.0
2024-10-04 12:30:00,586.0,588.03,585.99,587.97,1907.0,580.7672,582.7791,580.7573,582.7196,1907.0
2024-10-04 12:40:00,587.5,587.65,587.33,587.64,821.0,582.2538,582.4025,582.0853,582.3926,821.0
2024-10-04 12:50:00,587.98,588.16,587.84,588.16,417.0,582.7295,582.9079,582.5908,582.9079,417.0
2024-10-04 13:00:00,588.02,588.02,588.02,588.02,100.0,582.7692,582.7692,582.7692,582.7692,100.0
2024-10-04 13:10:00,587.71,588.75,587.58,588.75,1805.0,582.4619,583.4927,582.3331,583.4927,1805.0
2024-10-04 13:20:00,588.8,589.49,588.8,589.27,1313.0,583.5422,584.226,583.5422,584.008,1313.0
2024-10-04 13:30:00,589.46,589.74,588.44,588.45,5304.0,584.1963,584.4738,583.1854,583.1953,5304.0
2024-10-04 13:40:00,589.25,590.52,589.25,590.15,957.0,583.9882,585.2468,583.9882,584.8802,957.0
2024-10-04 13:50:00,589.18,589.2,588.7,589.01,1945.0,583.9188,583.9386,583.4431,583.7503,1945.0
2024-10-04 14:00:00,588.84,588.95,588.17,588.18,1479.0,583.5819,583.6909,582.9178,582.9277,1479.0
2024-10-04 14:10:00,588.17,588.46,587.58,587.89,3602.0,582.9178,583.2052,582.3331,582.6403,3602.0
2024-10-04 14:20:00,587.23,587.51,587.18,587.27,1010.0,581.9862,582.2637,581.9367,582.0259,1010.0
2024-10-04 14:30:00,587.24,587.85,587.23,587.79,3085.0,581.9961,582.6007,581.9862,582.5412,3085.0
2024-10-04 14:40:00,587.75,587.75,587.55,587.67,2727.0,582.5016,582.5016,582.3034,582.4223,2727.0
2024-10-04 14:50:00,587.59,587.67,587.44,587.5,2700.0,582.343,582.4223,582.1944,582.2538,2700.0
2024-10-04 15:00:00,587.51,587.51,586.85,587.25,2995.0,582.2637,582.2637,581.6096,582.006,2995.0
2024-10-04 15:10:00,587.26,587.94,587.26,587.82,701.0,582.016,582.6899,582.016,582.571,701.0
2024-10-04 15:20:00,587.86,589.15,587.68,588.83,1606.0,582.6106,583.8891,582.4322,583.5719,1606.0
2024-10-04 15:30:00,588.73,589.21,588.13,589.0,2262.0,583.4728,583.9485,582.8782,583.7404,2262.0
2024-10-04 15:40:00,589.34,589.7,589.14,589.41,1767.0,584.0774,584.4342,583.8792,584.1468,1767.0
2024-10-04 15:50:00,589.13,589.97,588.98,589.4,20282.0,583.8693,584.7018,583.7206,584.1369,20282.0
2024-10-07 09:30:00,586.7,588.49,585.67,587.21,17632.0,581.461,583.235,580.4402,581.9664,17632.0
2024-10-07 09:40:00,584.93,586.12,584.58,584.58,2236.0,579.7068,580.8861,579.3599,579.3599,2236.0
2024-10-07 09:50:00,587.42,587.42,586.06,586.06,275.0,582.1745,582.1745,580.8267,580.8267,275.0
2024-10-07 10:00:00,586.71,586.71,586.71,586.71,100.0,581.4709,581.4709,581.4709,581.4709,100.0
2024-10-07 10:10:00,585.17,586.11,585.17,586.11,435.0,579.9446,580.8762,579.9446,580.8762,435.0
2024-10-07 10:20:00,586.11,586.64,585.3,586.0,3447.0,580.8762,581.4015,580.0735,580.7672,3447.0
2024-10-07 10:30:00,585.92,586.4,585.91,586.0,3661.0,580.6879,581.1636,580.678,580.7672,3661.0
2024-10-07 10:40:00,585.98,586.25,585.58,585.76,2516.0,580.7474,581.015,580.351,580.5294,2516.0
2024-10-07 10:50:00,586.25,586.25,585.55,585.82,1706.0,581.015,581.015,580.3212,580.5888,1706.0
2024-10-07 11:00:00,585.81,586.56,585.81,586.56,1853.0,580.5789,581.3222,580.5789,581.3222,1853.0
2024-10-07 11:10:00,586.7,586.7,585.75,586.43,3415.0,581.461,581.461,580.5194,581.1934,3415.0
2024-10-07 11:20:00,586.49,586.67,584.85,585.08,6235.0,581.2528,581.4312,579.6275,579.8554,6235.0
2024-10-07 11:30:00,585.08,585.08,585.08,585.08,0.0,579.8554,579.8554,579.8554,579.8554,0.0
2024-10-07 11:40:00,584.43,584.67,583.9,584.25,1087.0,579.2112,579.4491,578.686,579.0328,1087.0
2024-10-07 11:50:00,584.02,584.78,583.87,584.09,1879.0,578.8049,579.5581,578.6562,578.8743,1879.0
2024-10-07 12:00:00,584.09,584.23,584.09,584.16,1306.0,578.8743,579.013,578.8743,578.9436,1306.0
2024-10-07 12:10:00,583.9,584.77,583.9,584.59,8293.0,578.686,579.5482,578.686,579.3698,8293.0
2024-10-07 12:20:00,584.58,585.14,584.55,585.13,500.0,579.3599,579.9149,579.3302,579.905,500.0
2024-10-07 12:30:00,584.87,584.96,584.86,584.9,1100.0,579.6473,579.7365,579.6374,579.677,1100.0
2024-10-07 12:40:00,584.47,584.47,584.46,584.47,599.0,579.2509,579.2509,579.241,579.2509,599.0
2024-10-07 12:50:00,584.13,584.13,584.12,584.13,200.0,578.9139,578.9139,578.904,578.9139,200.0
2024-10-07 13:00:00,583.9,583.91,583.28,583.39,5911.0,578.686,578.6959,578.0715,578.1805,5911.0
2024-10-07 13:10:00,584.17,584.44,584.17,584.44,800.0,578.9536,579.2211,578.9536,579.2211,800.0
2024-10-07 13:20:00,584.61,584.61,583.79,583.8,465.0,579.3896,579.3896,578.5769,578.5869,465.0
2024-10-07 13:30:00,584.59,584.59,584.13,584.18,702.0,579.3698,579.3698,578.9139,578.9635,702.0
2024-10-07 13:40:00,584.41,584.41,584.11,584.18,900.0,579.1914,579.1914,578.8941,578.9635,900.0
2024-10-07 13:50:00,584.34,584.51,584.33,584.51,344.0,579.122,579.2905,579.1121,579.2905,344.0
2024-10-07 14:00:00,584.23,584.55,584.03,584.09,800.0,579.013,579.3302,578.8148,578.8743,800.0
2024-10-07 14:10:00,584.09,584.09,584.09,584.09,0.0,578.8743,578.8743,578.8743,578.8743,0.0
2024-10-07 14:20:00,583.83,583.83,583.3,583.65,1053.0,578.6166,578.6166,578.0913,578.4382,1053.0
2024-10-07 14:30:00,583.81,583.84,582.86,583.63,5766.0,578.5968,578.6265,577.6553,578.4184,5766.0
2024-10-07 14:40:00,583.92,584.09,583.58,583.79,6260.0,578.7058,578.8743,578.3688,578.5769,6260.0
2024-10-07 14:50:00,583.58,584.84,583.58,584.25,2075.0,578.3688,579.6176,578.3688,579.0328,2075.0
2024-10-07 15:00:00,584.76,585.64,584.76,585.45,600.0,579.5383,580.4104,579.5383,580.2221,600.0
2024-10-07 15:10:00,585.44,586.75,585.17,586.64,4941.0,580.2122,581.5105,579.9446,581.4015,4941.0
2024-10-07 15:20:00,586.35,586.72,585.88,585.88,15172.0,581.1141,581.4808,580.6483,580.6483,15172.0
2024-10-07 15:30:00,585.93,586.18,584.83,584.84,2119.0,580.6978,580.9456,579.6077,579.6176,2119.0
2024-10-07 15:40:00,584.83,585.83,584.82,585.12,3420.0,579.6077,580.5987,579.5977,579.8951,3420.0
2024-10-07 15:50:00,585.23,585.88,584.26,584.76,16724.0,580.0041,580.6483,579.0427,579.5383,16724.0
2024-10-08 09:30:00,590.43,594.37,589.09,590.54,5372.0,585.1577,589.0625,583.8296,585.2667,5372.0
2024-10-08 09:40:00,591.34,591.96,590.81,590.81,600.0,586.0595,586.674,585.5343,585.5343,600.0
2024-10-08 09:50:00,591.76,593.0,591.76,592.77,2616.0,586.4758,587.7047,586.4758,587.4768,2616.0
2024-10-08 10:00:00,592.63,593.01,590.71,591.61,3397.0,587.338,587.7146,585.4352,586.3271,3397.0
2024-10-08 10:10:00,592.26,592.26,590.32,591.05,1800.0,586.9713,586.9713,585.0486,585.7721,1800.0
2024-10-08 10:20:00,590.62,590.97,588.37,588.37,2710.0,585.346,585.6928,583.116,583.116,2710.0
2024-10-08 10:30:00,588.55,588.55,585.2,585.89,1989.0,583.2944,583.2944,579.9744,580.6582,1989.0
2024-10-08 10:40:00,586.14,587.05,585.64,586.22,829.0,580.906,581.8078,580.4104,580.9852,829.0
2024-10-08 10:50:00,586.21,587.58,586.21,587.39,1355.0,580.9753,582.3331,580.9753,582.1448,1355.0
2024-10-08 11:00:00,587.36,588.69,587.3,587.98,1502.0,582.1151,583.4332,582.0556,582.7295,1502.0
2024-10-08 11:10:00,588.13,588.14,587.21,587.69,1854.0,582.8782,582.8881,581.9664,582.4421,1854.0
2024-10-08 11:20:00,587.64,588.62,587.41,588.62,6887.0,582.3926,583.3638,582.1646,583.3638,6887.0
2024-10-08 11:30:00,588.52,588.98,587.88,588.12,3901.0,583.2647,583.7206,582.6304,582.8683,3901.0
2024-10-08 11:40:00,588.4,589.32,588.4,588.89,1000.0,583.1458,584.0576,583.1458,583.6314,1000.0
2024-10-08 11:50:00,589.46,589.46,588.53,589.07,3364.0,584.1963,584.1963,583.2746,583.8098,3364.0
2024-10-08 12:00:00,588.94,589.15,588.49,588.76,1305.0,583.681,583.8891,583.235,583.5026,1305.0
2024-10-08 12:10:00,588.98,589.12,588.67,588.84,2500.0,583.7206,583.8594,583.4134,583.5819,2500.0
2024-10-08 12:20:00,588.91,589.76,588.72,589.76,2900.0,583.6512,584.4936,583.4629,584.4936,2900.0
2024-10-08 12:30:00,589.98,590.16,589.28,589.83,4064.0,584.7117,584.8901,584.0179,584.563,4064.0
2024-10-08 12:40:00,589.7,591.06,589.7,591.06,4404.0,584.4342,585.782,584.4342,585.782,4404.0
2024-10-08 12:50:00,590.88,591.84,590.88,591.83,2596.0,585.6036,586.5551,585.6036,586.5452,2596.0
2024-10-08 13:00:00,591.84,591.89,589.68,589.68,2630.0,586.5551,586.6046,584.4144,584.4144,2630.0
2024-10-08 13:10:00,590.62,590.8,590.04,590.31,1021.0,585.346,585.5243,584.7711,585.0387,1021.0
2024-10-08 13:20:00,590.54,591.16,590.38,591.12,1967.0,585.2667,585.8811,585.1081,585.8415,1967.0
2024-10-08 13:30:00,590.8,590.91,590.72,590.9,1486.0,585.5243,585.6334,585.4451,585.6235,1486.0
2024-10-08 13:40:00,591.13,591.47,591.12,591.44,1025.0,585.8514,586.1884,585.8415,586.1586,1025.0
2024-10-08 13:50:00,591.57,591.92,591.03,591.84,900.0,586.2875,586.6343,585.7523,586.5551,900.0
2024-10-08 14:00:00,591.86,592.31,591.73,592.31,1600.0,586.5749,587.0209,586.446,587.0209,1600.0
2024-10-08 14:10:00,592.21,592.54,591.35,591.35,2835.0,586.9218,587.2488,586.0694,586.0694,2835.0
2024-10-08 14:20:00,590.97,591.46,590.36,590.49,2698.0,585.6928,586.1785,585.0883,585.2171,2698.0
2024-10-08 14:30:00,590.4,591.61,590.4,591.61,1400.0,585.1279,586.3271,585.1279,586.3271,1400.0
2024-10-08 14:40:00,591.61,591.61,590.78,591.28,2147.0,586.3271,586.3271,585.5045,586.0001,2147.0
2024-10-08 14:50:00,591.28,591.6,591.16,591.16,2937.0,586.0001,586.3172,585.8811,585.8811,2937.0
2024-10-08 15:00:00,591.1,591.12,590.76,590.79,800.0,585.8217,585.8415,585.4847,585.5144,800.0
2024-10-08 15:10:00,590.7,591.61,590.54,591.61,5526.0,585.4252,586.3271,585.2667,586.3271,5526.0
2024-10-08 15:20:00,591.49,595.46,591.49,595.42,14724.0,586.2082,590.1427,586.2082,590.1031,14724.0
2024-10-08 15:30:00,595.22,597.65,595.21,597.64,15277.0,589.9049,592.3132,589.895,592.3033,15277.0
2024-10-08 15:40:00,597.92,599.25,596.77,597.73,7057.0,592.5808,593.8989,591.441,592.3925,7057.0
2024-10-08 15:50:00,597.64,598.77,596.72,596.82,26676.0,592.3033,593.4232,591.3915,591.4906,26676.0
2024-10-09 09:30:00,601.58,604.82,601.35,603.56,12979.0,596.2081,599.4192,595.9801,598.1704,12979.0
2024-10-09 09:40:00,603.75,605.38,603.74,604.36,5685.0,598.3587,599.9742,598.3488,598.9633,5685.0
2024-10-09 09:50:00,604.68,611.19,604.68,610.76,16377.0,599.2804,605.7323,599.2804,605.3061,16377.0
2024-10-09 10:00:00,609.39,610.04,607.36,607.53,9617.0,603.9483,604.5925,601.9365,602.105,9617.0
2024-10-09 10:10:00,607.08,607.89,603.88,604.04,2944.0,601.659,602.4617,598.4875,598.6461,2944.0
2024-10-09 10:20:00,603.78,603.98,601.88,602.59,5326.0,598.3884,598.5867,596.5054,597.2091,5326.0
2024-10-09 10:30:00,602.01,602.95,601.44,602.95,7398.0,596.6342,597.5659,596.0693,597.5659,7398.0
2024-10-09 10:40:00,603.12,603.88,602.84,603.88,1200.0,597.7343,598.4875,597.4568,598.4875,1200.0
2024-10-09 10:50:00,603.15,603.15,601.69,602.59,700.0,597.7641,597.7641,596.3171,597.2091,700.0
2024-10-09 11:00:00,602.72,603.75,601.97,603.75,3603.0,597.3379,598.3587,596.5946,598.3587,3603.0
2024-10-09 11:10:00,603.58,603.58,602.76,603.0,1700.0,598.1902,598.1902,597.3776,597.6154,1700.0
2024-10-09 11:20:00,603.05,604.16,603.02,604.16,700.0,597.665,598.765,597.6352,598.765,700.0
2024-10-09 11:30:00,603.47,604.5,603.36,604.5,600.0,598.0812,599.102,597.9722,599.102,600.0
2024-10-09 11:40:00,605.22,608.02,604.51,608.02,1615.0,599.8156,602.5906,599.1119,602.5906,1615.0
2024-10-09 11:50:00,607.94,608.3,607.44,607.44,900.0,602.5113,602.8681,602.0158,602.0158,900.0
2024-10-09 12:00:00,607.86,607.86,604.41,604.57,3342.0,602.432,602.432,599.0128,599.1714,3342.0
2024-10-09 12:10:00,605.26,605.26,603.83,603.91,3667.0,599.8552,599.8552,598.438,598.5173,3667.0
2024-10-09 12:20:00,603.9,604.84,603.74,604.55,5048.0,598.5074,599.439,598.3488,599.1516,5048.0
2024-10-09 12:30:00,604.82,604.82,604.01,604.81,4242.0,599.4192,599.4192,598.6164,599.4092,4242.0
2024-10-09 12:40:00,604.67,605.13,604.29,604.62,5064.0,599.2705,599.7264,598.8939,599.2209,5064.0
2024-10-09 12:50:00,604.54,604.63,603.29,603.3,2525.0,599.1417,599.2309,597.9028,597.9127,2525.0
2024-10-09 13:00:00,603.28,603.89,601.96,603.0,5223.0,597.8929,598.4975,596.5847,597.6154,5223.0
2024-10-09 13:10:00,602.94,604.24,602.94,604.09,1202.0,597.5559,598.8443,597.5559,598.6957,1202.0
2024-10-09 13:20:00,604.67,605.09,604.67,605.08,428.0,599.2705,599.6867,599.2705,599.6768,428.0
2024-10-09 13:30:00,605.57,605.83,605.26,605.34,2475.0,600.1625,600.4201,599.8552,599.9345,2475.0
2024-10-09 13:40:00,605.02,605.53,604.39,604.39,1122.0,599.6174,600.1228,598.993,598.993,1122.0
2024-10-09 13:50:00,603.66,603.66,603.44,603.47,400.0,598.2695,598.2695,598.0515,598.0812,400.0
2024-10-09 14:00:00,604.05,604.06,602.74,603.07,15845.0,598.656,598.6659,597.3577,597.6848,15845.0
2024-10-09 14:10:00,603.11,604.04,601.76,601.76,6292.0,597.7244,598.6461,596.3865,596.3865,6292.0
2024-10-09 14:20:00,601.33,601.67,600.16,601.38,3472.0,595.9603,596.2973,594.8008,596.0099,3472.0
2024-10-09 14:30:00,601.28,601.28,600.16,601.16,2312.0,595.9108,595.9108,594.8008,595.7918,2312.0
2024-10-09 14:40:00,600.45,601.25,600.21,601.25,21396.0,595.0882,595.881,594.8503,595.881,21396.0
2024-10-09 14:50:00,600.36,600.73,599.65,599.65,1829.0,594.999,595.3657,594.2953,594.2953,1829.0
2024-10-09 15:00:00,599.76,599.88,597.56,599.01,1640.0,594.4043,594.5233,592.224,593.661,1640.0
2024-10-09 15:10:00,599.09,600.78,599.09,600.77,1700.0,593.7403,595.4152,593.7403,595.4053,1700.0
2024-10-09 15:20:00,600.89,603.17,600.89,603.17,1400.0,595.5242,597.7839,595.5242,597.7839,1400.0
2024-10-09 15:30:00,603.05,603.75,602.74,603.38,3428.0,597.665,598.3587,597.3577,597.992,3428.0
2024-10-09 15:40:00,603.45,604.59,603.07,604.32,6959.0,598.0614,599.1912,597.6848,598.9236,6959.0
2024-10-09 15:50:00,604.27,605.88,603.98,604.69,17073.0,598.8741,600.4697,598.5867,599.2903,17073.0
2024-10-10 09:30:00,604.76,606.25,601.74,606.25,12658.0,599.3597,600.8364,596.3667,600.8364,12658.0
2024-10-10 09:40:00,603.55,603.55,601.29,601.29,434.0,598.1605,598.1605,595.9207,595.9207,434.0
2024-10-10 09:50:00,602.48,602.48,599.85,601.01,1100.0,597.1001,597.1001,594.4935,595.6432,1100.0
2024-10-10 10:00:00,599.89,601.99,599.89,601.99,1060.0,594.5332,596.6144,594.5332,596.6144,1060.0
2024-10-10 10:10:00,603.02,603.27,600.7,601.36,1470.0,597.6352,597.883,595.3359,595.9901,1470.0
2024-10-10 10:20:00,601.44,602.04,601.17,602.04,3557.0,596.0693,596.664,595.8017,596.664,3557.0
2024-10-10 10:30:00,601.21,601.21,601.21,601.21,200.0,595.8414,595.8414,595.8414,595.8414,200.0
2024-10-10 10:40:00,601.05,601.34,599.74,599.77,500.0,595.6828,595.9702,594.3845,594.4142,500.0
2024-10-10 10:50:00,600.35,600.47,598.59,598.59,739.0,594.9891,595.108,593.2448,593.2448,739.0
2024-10-10 11:00:00,599.98,600.25,599.98,600.25,200.0,594.6224,594.89,594.6224,594.89,200.0
2024-10-10 11:10:00,600.76,600.94,600.16,600.16,839.0,595.3954,595.5738,594.8008,594.8008,839.0
2024-10-10 11:20:00,600.16,600.16,600.16,600.16,0.0,594.8008,594.8008,594.8008,594.8008,0.0
2024-10-10 11:30:00,599.14,599.14,599.14,599.14,100.0,593.7899,593.7899,593.7899,593.7899,100.0
2024-10-10 11:40:00,598.72,602.04,598.72,602.04,3270.0,593.3736,596.664,593.3736,596.664,3270.0
2024-10-10 11:50:00,601.27,601.75,601.01,601.75,900.0,595.9009,596.3766,595.6432,596.3766,900.0
2024-10-10 12:00:00,601.5,603.21,601.5,603.21,1007.0,596.1288,597.8235,596.1288,597.8235,1007.0
2024-10-10 12:10:00,603.58,603.58,602.96,602.96,400.0,598.1902,598.1902,597.5758,597.5758,400.0
2024-10-10 12:20:00,603.88,604.53,603.74,604.22,2151.0,598.4875,599.1317,598.3488,598.8245,2151.0
2024-10-10 12:30:00,604.47,604.59,603.38,603.63,3976.0,599.0723,599.1912,597.992,598.2398,3976.0
2024-10-10 12:40:00,603.58,603.59,602.37,603.09,10805.0,598.1902,598.2001,596.991,597.7046,10805.0
2024-10-10 12:50:00,603.0,603.75,602.78,603.21,12481.0,597.6154,598.3587,597.3974,597.8235,12481.0
2024-10-10 13:00:00,602.17,602.17,601.3,601.3,307.0,596.7928,596.7928,595.9306,595.9306,307.0
2024-10-10 13:10:00,600.93,602.19,600.71,601.57,1975.0,595.5639,596.8126,595.3459,596.1982,1975.0
2024-10-10 13:20:00,601.8,602.73,601.79,602.73,532.0,596.4261,597.3478,596.4162,597.3478,532.0
2024-10-10 13:30:00,602.73,602.73,602.73,602.73,0.0,597.3478,597.3478,597.3478,597.3478,0.0
2024-10-10 13:40:00,600.95,600.95,600.67,600.67,400.0,595.5837,595.5837,595.3062,595.3062,400.0
2024-10-10 13:50:00,600.22,600.22,600.22,600.22,100.0,594.8602,594.8602,594.8602,594.8602,100.0
2024-10-10 14:00:00,600.15,600.37,600.02,600.02,860.0,594.7909,595.0089,594.662,594.662,860.0
2024-10-10 14:10:00,600.64,601.18,600.03,600.2,1595.0,595.2765,595.8117,594.6719,594.8404,1595.0
2024-10-10 14:20:00,600.03,600.49,600.03,600.49,422.0,594.6719,595.1278,594.6719,595.1278,422.0
2024-10-10 14:30:00,599.97,601.31,599.96,601.31,2384.0,594.6125,595.9405,594.6026,595.9405,2384.0
2024-10-10 14:40:00,601.18,601.27,599.95,599.95,700.0,595.8117,595.9009,594.5926,594.5926,700.0
2024-10-10 14:50:00,599.81,599.84,599.48,599.48,1652.0,594.4539,594.4836,594.1268,594.1268,1652.0
2024-10-10 15:00:00,599.18,600.18,599.18,599.75,1704.0,593.8295,594.8206,593.8295,594.3944,1704.0
2024-10-10 15:10:00,599.73,600.19,599.59,600.17,1051.0,594.3746,594.8305,594.2359,594.8107,1051.0
2024-10-10 15:20:00,600.24,600.46,599.86,599.91,700.0,594.8801,595.0981,594.5034,594.553,700.0
2024-10-10 15:30:00,600.01,600.45,600.01,600.28,1006.0,594.6521,595.0882,594.6521,594.9197,1006.0
2024-10-10 15:40:00,600.38,600.75,599.9,600.25,5249.0,595.0188,595.3855,594.5431,594.89,5249.0
2024-10-10 15:50:00,600.51,601.51,599.5,599.94,13730.0,595.1476,596.1387,594.1467,594.5827,13730.0
2024-10-11 09:30:00,600.11,604.91,600.02,604.91,5310.0,594.7512,599.5084,594.662,599.5084,5310.0
2024-10-11 09:40:00,603.75,603.79,601.82,603.79,4430.0,598.3587,598.3984,596.4459,598.3984,4430.0
2024-10-11 09:50:00,603.31,603.74,603.14,603.74,400.0,597.9226,598.3488,597.7542,598.3488,400.0
2024-10-11 10:00:00,602.64,602.7,601.79,602.63,4105.0,597.2586,597.3181,596.4162,597.2487,4105.0
2024-10-11 10:10:00,602.76,602.77,602.7,602.77,426.0,597.3776,597.3875,597.3181,597.3875,426.0
2024-10-11 10:20:00,602.82,603.69,602.64,602.98,900.0,597.437,598.2992,597.2586,597.5956,900.0
2024-10-11 10:30:00,602.94,603.3,601.57,601.7,2006.0,597.5559,597.9127,596.1982,596.327,2006.0
2024-10-11 10:40:00,602.36,602.85,601.63,602.65,1700.0,596.9811,597.4667,596.2576,597.2685,1700.0
2024-10-11 10:50:00,602.98,604.35,602.63,604.35,1768.0,597.5956,598.9534,597.2487,598.9534,1768.0
2024-10-11 11:00:00,603.72,604.35,603.33,603.75,2330.0,598.329,598.9534,597.9425,598.3587,2330.0
2024-10-11 11:10:00,603.87,604.83,603.62,604.52,3104.0,598.4776,599.4291,598.2299,599.1218,3104.0
2024-10-11 11:20:00,604.09,604.27,603.27,604.16,608.0,598.6957,598.8741,597.883,598.765,608.0
2024-10-11 11:30:00,603.83,604.48,603.83,604.48,1000.0,598.438,599.0822,598.438,599.0822,1000.0
2024-10-11 11:40:00,604.98,605.0,604.76,604.76,2153.0,599.5777,599.5975,599.3597,599.3597,2153.0
2024-10-11 11:50:00,604.86,604.86,603.95,604.4,500.0,599.4588,599.4588,598.5569,599.0029,500.0
2024-10-11 12:00:00,604.51,604.52,604.42,604.43,300.0,599.1119,599.1218,599.0227,599.0326,300.0
2024-10-11 12:10:00,603.6,603.6,602.03,602.08,4709.0,598.21,598.21,596.6541,596.7036,4709.0
2024-10-11 12:20:00,601.77,602.1,601.04,601.04,1079.0,596.3964,596.7234,595.6729,595.6729,1079.0
2024-10-11 12:30:00,601.04,601.66,601.04,601.66,726.0,595.6729,596.2874,595.6729,596.2874,726.0
2024-10-11 12:40:00,601.81,602.16,601.63,602.15,4594.0,596.436,596.7829,596.2576,596.773,4594.0
2024-10-11 12:50:00,601.82,601.82,600.84,601.0,600.0,596.4459,596.4459,595.4747,595.6333,600.0
2024-10-11 13:00:00,601.0,601.82,600.46,600.46,893.0,595.6333,596.4459,595.0981,595.0981,893.0
2024-10-11 13:10:00,600.46,601.07,600.46,600.94,2100.0,595.0981,595.7026,595.0981,595.5738,2100.0
2024-10-11 13:20:00,600.94,600.94,600.94,600.94,100.0,595.5738,595.5738,595.5738,595.5738,100.0
2024-10-11 13:30:00,601.18,601.93,601.18,601.93,800.0,595.8117,596.555,595.8117,596.555,800.0
2024-10-11 13:40:00,602.67,603.57,602.52,603.57,860.0,597.2884,598.1803,597.1397,598.1803,860.0
2024-10-11 13:50:00,603.76,603.76,602.86,602.86,500.0,598.3686,598.3686,597.4767,597.4767,500.0
2024-10-11 14:00:00,602.9,602.9,602.48,602.48,500.0,597.5163,597.5163,597.1001,597.1001,500.0
2024-10-11 14:10:00,602.32,602.32,601.4,601.73,2210.0,596.9415,596.9415,596.0297,596.3567,2210.0
2024-10-11 14:20:00,601.73,601.73,601.19,601.4,546.0,596.3567,596.3567,595.8216,596.0297,546.0
2024-10-11 14:30:00,601.83,601.83,601.03,601.06,1101.0,596.4559,596.4559,595.663,595.6927,1101.0
2024-10-11 14:40:00,601.21,601.57,600.72,600.72,679.0,595.8414,596.1982,595.3558,595.3558,679.0
2024-10-11 14:50:00,600.72,602.02,600.57,601.73,2600.0,595.3558,596.6442,595.2071,596.3567,2600.0
2024-10-11 15:00:00,602.09,603.81,602.07,603.69,4218.0,596.7135,598.4182,596.6937,598.2992,4218.0
2024-10-11 15:10:00,604.26,604.26,603.69,603.94,659.0,598.8642,598.8642,598.2992,598.547,659.0
2024-10-11 15:20:00,604.33,605.21,604.14,604.18,1942.0,598.9335,599.8057,598.7452,598.7849,1942.0
2024-10-11 15:30:00,603.89,604.41,603.79,604.08,1321.0,598.4975,599.0128,598.3984,598.6858,1321.0
2024-10-11 15:40:00,604.08,605.14,603.78,604.63,7742.0,598.6858,599.7363,598.3884,599.2309,7742.0
2024-10-11 15:50:00,604.46,605.9,604.46,605.47,9858.0,599.0624,600.4895,599.0624,600.0634,9858.0
2024-10-14 09:30:00,606.01,606.01,606.01,606.01,2879.0,600.5985,600.5985,600.5985,600.5985,2879.0
2024-10-14 09:40:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-14 09:50:00,604.69,604.69,604.69,604.69,100.0,599.2903,599.2903,599.2903,599.2903,100.0
2024-10-14 10:00:00,605.04,605.04,604.64,604.64,351.0,599.6372,599.6372,599.2408,599.2408,351.0
2024-10-14 10:10:00,605.7,605.81,605.61,605.62,400.0,600.2913,600.4003,600.2021,600.212,400.0
2024-10-14 10:20:00,607.62,607.62,606.37,606.37,1600.0,602.1942,602.1942,600.9553,600.9553,1600.0
2024-10-14 10:30:00,606.25,608.31,606.25,607.7,1191.0,600.8364,602.878,600.8364,602.2734,1191.0
2024-10-14 10:40:00,607.45,607.45,605.99,605.99,900.0,602.0257,602.0257,600.5787,600.5787,900.0
2024-10-14 10:50:00,606.29,608.43,606.29,607.19,6020.0,600.876,602.9969,600.876,601.768,6020.0
2024-10-14 11:00:00,607.19,607.19,607.19,607.19,0.0,601.768,601.768,601.768,601.768,0.0
2024-10-14 11:10:00,608.15,608.25,608.15,608.25,300.0,602.7194,602.8185,602.7194,602.8185,300.0
2024-10-14 11:20:00,608.31,608.87,607.64,608.81,3800.0,602.878,603.433,602.214,603.3735,3800.0
2024-10-14 11:30:00,609.42,609.61,609.42,609.61,200.0,603.9781,604.1664,603.9781,604.1664,200.0
2024-10-14 11:40:00,609.3,609.34,609.04,609.21,761.0,603.8592,603.8988,603.6015,603.77,761.0
2024-10-14 11:50:00,609.45,609.95,609.45,609.95,200.0,604.0078,604.5033,604.0078,604.5033,200.0
2024-10-14 12:00:00,609.8,609.8,609.02,609.02,522.0,604.3547,604.3547,603.5817,603.5817,522.0
2024-10-14 12:10:00,609.04,609.04,608.6,608.61,952.0,603.6015,603.6015,603.1654,603.1753,952.0
2024-10-14 12:20:00,608.27,608.81,607.5,608.45,939.0,602.8383,603.3735,602.0752,603.0167,939.0
2024-10-14 12:30:00,608.64,609.17,608.41,608.91,976.0,603.205,603.7303,602.9771,603.4726,976.0
2024-10-14 12:40:00,608.55,608.55,608.55,608.55,200.0,603.1158,603.1158,603.1158,603.1158,200.0
2024-10-14 12:50:00,608.33,608.85,608.33,608.84,1300.0,602.8978,603.4132,602.8978,603.4033,1300.0
2024-10-14 13:00:00,608.78,609.06,608.67,608.94,2536.0,603.3438,603.6213,603.2348,603.5024,2536.0
2024-10-14 13:10:00,608.46,608.46,608.46,608.46,100.0,603.0267,603.0267,603.0267,603.0267,100.0
2024-10-14 13:20:00,608.46,608.46,608.46,608.46,0.0,603.0267,603.0267,603.0267,603.0267,0.0
2024-10-14 13:30:00,608.39,608.39,608.0,608.2,883.0,602.9573,602.9573,602.5708,602.769,883.0
2024-10-14 13:40:00,608.5,608.5,608.39,608.39,503.0,603.0663,603.0663,602.9573,602.9573,503.0
2024-10-14 13:50:00,608.95,609.28,608.45,608.45,4404.0,603.5123,603.8393,603.0167,603.0167,4404.0
2024-10-14 14:00:00,608.37,608.41,608.37,608.4,300.0,602.9375,602.9771,602.9375,602.9672,300.0
2024-10-14 14:10:00,608.49,608.49,608.02,608.02,300.0,603.0564,603.0564,602.5906,602.5906,300.0
2024-10-14 14:20:00,608.0,608.91,607.72,608.91,2482.0,602.5708,603.4726,602.2933,603.4726,2482.0
2024-10-14 14:30:00,608.71,608.91,608.41,608.91,606.0,603.2744,603.4726,602.9771,603.4726,606.0
2024-10-14 14:40:00,608.93,608.93,608.39,608.7,600.0,603.4925,603.4925,602.9573,603.2645,600.0
2024-10-14 14:50:00,608.49,608.56,608.09,608.28,1007.0,603.0564,603.1258,602.66,602.8483,1007.0
2024-10-14 15:00:00,608.39,608.4,607.3,607.84,6678.0,602.9573,602.9672,601.877,602.4122,6678.0
2024-10-14 15:10:00,607.82,607.82,607.82,607.82,100.0,602.3924,602.3924,602.3924,602.3924,100.0
2024-10-14 15:20:00,607.88,608.73,607.88,608.73,705.0,602.4518,603.2942,602.4518,603.2942,705.0
2024-10-14 15:30:00,608.14,608.61,608.12,608.49,2181.0,602.7095,603.1753,602.6897,603.0564,2181.0
2024-10-14 15:40:00,608.42,608.76,608.02,608.76,6253.0,602.987,603.324,602.5906,603.324,6253.0
2024-10-14 15:50:00,608.46,608.68,607.15,607.41,27651.0,603.0267,603.2447,601.7283,601.986,27651.0
2024-10-15 09:30:00,614.0,614.85,612.91,613.5,9423.0,608.5172,609.3596,607.4369,608.0216,9423.0
2024-10-15 09:40:00,613.07,615.1,612.97,615.1,4461.0,607.5955,609.6074,607.4964,609.6074,4461.0
2024-10-15 09:50:00,613.86,615.79,613.42,614.5,3200.0,608.3784,610.2912,607.9424,609.0127,3200.0
2024-10-15 10:00:00,613.73,616.02,611.0,613.34,15289.0,608.2496,610.5191,605.544,607.8631,15289.0
2024-10-15 10:10:00,613.67,615.53,613.63,614.75,2432.0,608.1901,610.0335,608.1505,609.2605,2432.0
2024-10-15 10:20:00,614.96,615.14,614.05,614.25,2586.0,609.4686,609.647,608.5667,608.7649,2586.0
2024-10-15 10:30:00,615.0,615.05,613.46,614.39,1755.0,609.5083,609.5578,607.982,608.9037,1755.0
2024-10-15 10:40:00,614.08,614.39,612.63,612.94,1107.0,608.5965,608.9037,607.1594,607.4666,1107.0
2024-10-15 10:50:00,613.27,613.57,611.81,612.32,2263.0,607.7937,608.091,606.3467,606.8522,2263.0
2024-10-15 11:00:00,612.26,612.83,612.06,612.34,852.0,606.7927,607.3576,606.5945,606.872,852.0
2024-10-15 11:10:00,612.27,612.62,611.7,612.62,800.0,606.8026,607.1495,606.2377,607.1495,800.0
2024-10-15 11:20:00,612.62,613.47,612.51,613.47,1775.0,607.1495,607.9919,607.0405,607.9919,1775.0
2024-10-15 11:30:00,613.23,613.73,611.95,613.27,2710.0,607.7541,608.2496,606.4855,607.7937,2710.0
2024-10-15 11:40:00,614.3,614.9,613.84,614.38,1000.0,608.8145,609.4091,608.3586,608.8938,1000.0
2024-10-15 11:50:00,614.31,614.31,613.6,613.61,2779.0,608.8244,608.8244,608.1208,608.1307,2779.0
2024-10-15 12:00:00,613.69,614.52,613.68,614.52,1538.0,608.2099,609.0325,608.2,609.0325,1538.0
2024-10-15 12:10:00,614.46,616.26,614.4,616.26,2442.0,608.9731,610.757,608.9136,610.757,2442.0
2024-10-15 12:20:00,616.57,617.17,616.56,616.84,1888.0,611.0642,611.6589,611.0543,611.3318,1888.0
2024-10-15 12:30:00,616.84,617.18,616.28,616.54,1917.0,611.3318,611.6688,610.7768,611.0345,1917.0
2024-10-15 12:40:00,616.4,616.4,615.66,615.94,607.0,610.8957,610.8957,610.1624,610.4399,607.0
2024-10-15 12:50:00,615.27,616.33,615.05,615.05,3042.0,609.7758,610.8264,609.5578,609.5578,3042.0
2024-10-15 13:00:00,614.81,615.58,614.81,615.52,1025.0,609.3199,610.0831,609.3199,610.0236,1025.0
2024-10-15 13:10:00,615.26,615.26,614.44,614.44,500.0,609.7659,609.7659,608.9533,608.9533,500.0
2024-10-15 13:20:00,614.81,614.81,614.33,614.33,400.0,609.3199,609.3199,608.8442,608.8442,400.0
2024-10-15 13:30:00,614.34,614.59,614.06,614.47,935.0,608.8541,609.1019,608.5766,608.983,935.0
2024-10-15 13:40:00,614.47,614.59,614.04,614.56,1309.0,608.983,609.1019,608.5568,609.0722,1309.0
2024-10-15 13:50:00,614.51,614.51,613.15,613.31,400.0,609.0226,609.0226,607.6748,607.8333,400.0
2024-10-15 14:00:00,613.63,614.03,613.23,613.46,1150.0,608.1505,608.5469,607.7541,607.982,1150.0
2024-10-15 14:10:00,613.86,613.87,612.99,613.0,865.0,608.3784,608.3883,607.5162,607.5261,865.0
2024-10-15 14:20:00,612.77,613.23,612.7,613.23,950.0,607.2982,607.7541,607.2288,607.7541,950.0
2024-10-15 14:30:00,613.23,613.49,613.15,613.49,722.0,607.7541,608.0117,607.6748,608.0117,722.0
2024-10-15 14:40:00,613.13,613.23,612.93,612.97,1796.0,607.6549,607.7541,607.4567,607.4964,1796.0
2024-10-15 14:50:00,612.89,613.53,612.49,613.53,2711.0,607.4171,608.0514,607.0207,608.0514,2711.0
2024-10-15 15:00:00,613.61,613.7,612.42,613.05,1600.0,608.1307,608.2199,606.9513,607.5757,1600.0
2024-10-15 15:10:00,612.58,612.71,612.58,612.71,200.0,607.1099,607.2387,607.1099,607.2387,200.0
2024-10-15 15:20:00,613.1,613.15,611.79,611.79,3755.0,607.6252,607.6748,606.3269,606.3269,3755.0
2024-10-15 15:30:00,611.79,612.14,611.29,611.65,3608.0,606.3269,606.6738,605.8314,606.1882,3608.0
2024-10-15 15:40:00,612.02,612.14,610.93,611.76,4100.0,606.5549,606.6738,605.4746,606.2972,4100.0
2024-10-15 15:50:00,611.68,613.55,611.62,613.11,20562.0,606.2179,608.0712,606.1584,607.6351,20562.0
2024-10-16 09:30:00,611.48,614.96,605.87,612.5,7100.0,606.0197,609.4686,600.4598,607.0306,7100.0
2024-10-16 09:40:00,613.43,613.43,611.0,611.0,515.0,607.9523,607.9523,605.544,605.544,515.0
2024-10-16 09:50:00,609.8,612.64,609.8,610.79,876.0,604.3547,607.1693,604.3547,605.3358,876.0
2024-10-16 10:00:00,611.43,613.36,611.43,613.36,400.0,605.9701,607.8829,605.9701,607.8829,400.0
2024-10-16 10:10:00,611.84,611.84,609.56,610.7,1403.0,606.3765,606.3765,604.1168,605.2466,1403.0
2024-10-16 10:20:00,610.09,610.09,609.18,609.35,600.0,604.6421,604.6421,603.7402,603.9087,600.0
2024-10-16 10:30:00,608.73,610.99,608.72,609.79,900.0,603.2942,605.5341,603.2843,604.3448,900.0
2024-10-16 10:40:00,608.58,608.59,605.3,606.08,3295.0,603.1456,603.1555,599.8949,600.6679,3295.0
2024-10-16 10:50:00,607.35,607.35,605.21,605.21,520.0,601.9266,601.9266,599.8057,599.8057,520.0
2024-10-16 11:00:00,605.03,605.03,603.63,604.76,2630.0,599.6273,599.6273,598.2398,599.3597,2630.0
2024-10-16 11:10:00,604.67,605.57,603.01,603.06,4492.0,599.2705,600.1625,597.6253,597.6749,4492.0
2024-10-16 11:20:00,603.01,605.71,602.95,604.9,2928.0,597.6253,600.3012,597.5659,599.4984,2928.0
2024-10-16 11:30:00,604.91,608.32,604.87,607.67,2112.0,599.5084,602.8879,599.4687,602.2437,2112.0
2024-10-16 11:40:00,608.2,608.2,608.11,608.12,200.0,602.769,602.769,602.6798,602.6897,200.0
2024-10-16 11:50:00,608.07,608.72,608.07,608.22,800.0,602.6401,603.2843,602.6401,602.7888,800.0
2024-10-16 12:00:00,608.7,608.73,607.93,607.96,2234.0,603.2645,603.2942,602.5014,602.5311,2234.0
2024-10-16 12:10:00,607.78,608.18,607.18,607.19,631.0,602.3527,602.7492,601.7581,601.768,631.0
2024-10-16 12:20:00,607.68,608.0,607.52,608.0,733.0,602.2536,602.5708,602.095,602.5708,733.0
2024-10-16 12:30:00,608.0,608.0,606.3,606.38,713.0,602.5708,602.5708,600.8859,600.9652,713.0
2024-10-16 12:40:00,606.11,606.11,606.11,606.11,100.0,600.6976,600.6976,600.6976,600.6976,100.0
2024-10-16 12:50:00,606.61,606.61,606.6,606.61,100.0,601.1932,601.1932,601.1833,601.1932,100.0
2024-10-16 13:00:00,606.99,607.14,606.99,607.01,400.0,601.5698,601.7184,601.5698,601.5896,400.0
2024-10-16 13:10:00,606.41,606.41,606.41,606.41,200.0,600.995,600.995,600.995,600.995,200.0
2024-10-16 13:20:00,606.01,606.01,606.01,606.01,100.0,600.5985,600.5985,600.5985,600.5985,100.0
2024-10-16 13:30:00,606.01,606.01,606.01,606.01,0.0,600.5985,600.5985,600.5985,600.5985,0.0
2024-10-16 13:40:00,606.44,606.44,606.44,606.44,100.0,601.0247,601.0247,601.0247,601.0247,100.0
2024-10-16 13:50:00,606.29,607.55,605.91,607.25,2095.0,600.876,602.1248,600.4994,601.8275,2095.0
2024-10-16 14:00:00,607.21,607.21,607.0,607.18,400.0,601.7878,601.7878,601.5797,601.7581,400.0
2024-10-16 14:10:00,607.3,607.34,607.29,607.34,200.0,601.877,601.9167,601.8671,601.9167,200.0
2024-10-16 14:20:00,607.74,607.74,607.4,607.4,300.0,602.3131,602.3131,601.9761,601.9761,300.0
2024-10-16 14:30:00,607.9,608.55,607.86,608.55,1172.0,602.4717,603.1158,602.432,603.1158,1172.0
2024-10-16 14:40:00,608.06,608.06,607.27,607.71,967.0,602.6302,602.6302,601.8473,602.2833,967.0
2024-10-16 14:50:00,607.15,608.03,607.14,607.78,1207.0,601.7283,602.6005,601.7184,602.3527,1207.0
2024-10-16 15:00:00,606.86,606.89,606.86,606.89,215.0,601.4409,601.4707,601.4409,601.4707,215.0
2024-10-16 15:10:00,606.96,607.8,606.95,607.73,1235.0,601.54,602.3725,601.5301,602.3032,1235.0
2024-10-16 15:20:00,607.73,607.73,607.73,607.73,100.0,602.3032,602.3032,602.3032,602.3032,100.0
2024-10-16 15:30:00,607.45,607.89,607.44,607.64,3202.0,602.0257,602.4617,602.0158,602.214,3202.0
2024-10-16 15:40:00,607.67,608.24,607.67,608.13,745.0,602.2437,602.8086,602.2437,602.6996,745.0
2024-10-16 15:50:00,608.47,608.52,606.82,607.23,6913.0,603.0366,603.0861,601.4013,601.8076,6913.0
2024-10-17 09:30:00,611.28,613.99,609.65,612.1,8416.0,605.8215,608.5073,604.206,606.6341,8416.0
2024-10-17 09:40:00,612.3,612.88,611.9,612.27,1100.0,606.8324,607.4072,606.4359,606.8026,1100.0
2024-10-17 09:50:00,612.26,612.27,610.61,611.15,7314.0,606.7927,606.8026,605.1575,605.6926,7314.0
2024-10-17 10:00:00,611.94,612.76,610.01,611.88,4232.0,606.4756,607.2883,604.5628,606.4161,4232.0
2024-10-17 10:10:00,612.43,612.43,611.5,611.5,804.0,606.9612,606.9612,606.0395,606.0395,804.0
2024-10-17 10:20:00,611.38,611.67,610.72,611.67,869.0,605.9206,606.208,605.2665,606.208,869.0
2024-10-17 10:30:00,611.72,611.87,610.51,610.91,1033.0,606.2575,606.4062,605.0583,605.4548,1033.0
2024-10-17 10:40:00,610.69,611.47,610.09,611.47,1140.0,605.2367,606.0098,604.6421,606.0098,1140.0
2024-10-17 10:50:00,611.06,611.78,611.06,611.77,400.0,605.6034,606.317,605.6034,606.3071,400.0
2024-10-17 11:00:00,610.85,611.58,609.66,611.37,1300.0,605.3953,606.1188,604.2159,605.9107,1300.0
2024-10-17 11:10:00,611.38,611.38,611.38,611.38,500.0,605.9206,605.9206,605.9206,605.9206,500.0
2024-10-17 11:20:00,610.41,611.34,610.41,611.34,202.0,604.9592,605.8809,604.9592,605.8809,202.0
2024-10-17 11:30:00,611.26,611.26,610.18,610.18,400.0,605.8016,605.8016,604.7313,604.7313,400.0
2024-10-17 11:40:00,610.62,610.62,610.0,610.0,700.0,605.1674,605.1674,604.5529,604.5529,700.0
2024-10-17 11:50:00,609.34,610.06,609.34,610.06,505.0,603.8988,604.6124,603.8988,604.6124,505.0
2024-10-17 12:00:00,610.06,610.06,610.06,610.06,0.0,604.6124,604.6124,604.6124,604.6124,0.0
2024-10-17 12:10:00,609.42,609.54,609.42,609.54,200.0,603.9781,604.097,603.9781,604.097,200.0
2024-10-17 12:20:00,609.76,610.09,609.76,610.09,1200.0,604.315,604.6421,604.315,604.6421,1200.0
2024-10-17 12:30:00,609.88,609.88,609.88,609.88,100.0,604.434,604.434,604.434,604.434,100.0
2024-10-17 12:40:00,610.09,610.64,609.94,610.04,5101.0,604.6421,605.1872,604.4934,604.5925,5101.0
2024-10-17 12:50:00,609.95,610.51,609.61,610.04,971.0,604.5033,605.0583,604.1664,604.5925,971.0
2024-10-17 13:00:00,610.63,610.64,610.37,610.49,501.0,605.1773,605.1872,604.9196,605.0385,501.0
2024-10-17 13:10:00,610.49,610.49,610.49,610.49,0.0,605.0385,605.0385,605.0385,605.0385,0.0
2024-10-17 13:20:00,609.13,609.42,609.12,609.42,278.0,603.6907,603.9781,603.6808,603.9781,278.0
2024-10-17 13:30:00,609.2,609.21,608.93,608.94,229.0,603.76,603.77,603.4925,603.5024,229.0
2024-10-17 13:40:00,609.09,609.57,609.08,609.23,1739.0,603.651,604.1267,603.6411,603.7898,1739.0
2024-10-17 13:50:00,609.23,610.79,609.22,610.25,1267.0,603.7898,605.3358,603.7799,604.8007,1267.0
2024-10-17 14:00:00,610.2,610.2,608.74,608.74,1200.0,604.7511,604.7511,603.3042,603.3042,1200.0
2024-10-17 14:10:00,608.54,608.54,608.54,608.54,100.0,603.1059,603.1059,603.1059,603.1059,100.0
2024-10-17 14:20:00,608.51,608.52,608.51,608.52,200.0,603.0762,603.0861,603.0762,603.0861,200.0
2024-10-17 14:30:00,607.95,608.24,607.95,608.24,349.0,602.5212,602.8086,602.5212,602.8086,349.0
2024-10-17 14:40:00,608.24,608.24,608.24,608.24,0.0,602.8086,602.8086,602.8086,602.8086,0.0
2024-10-17 14:50:00,607.65,607.65,607.26,607.51,420.0,602.2239,602.2239,601.8374,602.0851,420.0
2024-10-17 15:00:00,607.48,607.78,606.89,606.97,2617.0,602.0554,602.3527,601.4707,601.55,2617.0
2024-10-17 15:10:00,607.5,607.6,607.21,607.21,400.0,602.0752,602.1743,601.7878,601.7878,400.0
2024-10-17 15:20:00,607.3,607.3,607.3,607.3,200.0,601.877,601.877,601.877,601.877,200.0
2024-10-17 15:30:00,606.84,607.24,606.76,607.24,1243.0,601.4211,601.8175,601.3418,601.8175,1243.0
2024-10-17 15:40:00,607.22,607.22,606.5,606.8,830.0,601.7977,601.7977,601.0842,601.3815,830.0
2024-10-17 15:50:00,606.63,607.36,605.78,605.92,9555.0,601.213,601.9365,600.3706,600.5093,9555.0
2024-10-18 09:30:00,606.44,607.86,603.92,604.57,28425.0,601.0247,602.432,598.5272,599.1714,28425.0
2024-10-18 09:40:00,605.59,606.39,605.59,606.39,791.0,600.1823,600.9751,600.1823,600.9751,791.0
2024-10-18 09:50:00,606.05,606.05,603.69,603.69,1420.0,600.6382,600.6382,598.2992,598.2992,1420.0
2024-10-18 10:00:00,604.31,608.14,604.31,608.14,2784.0,598.9137,602.7095,598.9137,602.7095,2784.0
2024-10-18 10:10:00,608.22,610.81,608.22,609.4,5342.0,602.7888,605.3557,602.7888,603.9583,5342.0
2024-10-18 10:20:00,609.24,609.24,608.51,609.14,1411.0,603.7997,603.7997,603.0762,603.7006,1411.0
2024-10-18 10:30:00,608.51,609.14,606.85,606.85,2147.0,603.0762,603.7006,601.431,601.431,2147.0
2024-10-18 10:40:00,607.42,607.42,607.09,607.09,500.0,601.9959,601.9959,601.6689,601.6689,500.0
2024-10-18 10:50:00,606.64,607.28,606.57,607.28,462.0,601.2229,601.8572,601.1535,601.8572,462.0
2024-10-18 11:00:00,607.49,608.41,606.63,607.63,3184.0,602.0653,602.9771,601.213,602.2041,3184.0
2024-10-18 11:10:00,608.3,609.48,607.87,607.87,585.0,602.8681,604.0375,602.4419,602.4419,585.0
2024-10-18 11:20:00,608.83,608.83,606.67,608.14,4168.0,603.3933,603.3933,601.2526,602.7095,4168.0
2024-10-18 11:30:00,608.1,608.84,607.51,608.2,1980.0,602.6699,603.4033,602.0851,602.769,1980.0
2024-10-18 11:40:00,607.65,608.94,607.65,608.94,200.0,602.2239,603.5024,602.2239,603.5024,200.0
2024-10-18 11:50:00,609.28,609.28,607.93,607.93,500.0,603.8393,603.8393,602.5014,602.5014,500.0
2024-10-18 12:00:00,608.37,608.37,608.35,608.35,300.0,602.9375,602.9375,602.9176,602.9176,300.0
2024-10-18 12:10:00,608.65,608.68,607.9,608.22,700.0,603.215,603.2447,602.4717,602.7888,700.0
2024-10-18 12:20:00,609.29,609.29,608.6,608.91,436.0,603.8492,603.8492,603.1654,603.4726,436.0
2024-10-18 12:30:00,608.91,608.91,608.91,608.91,0.0,603.4726,603.4726,603.4726,603.4726,0.0
2024-10-18 12:40:00,609.41,609.41,608.12,608.12,1253.0,603.9682,603.9682,602.6897,602.6897,1253.0
2024-10-18 12:50:00,608.18,608.48,608.18,608.48,200.0,602.7492,603.0465,602.7492,603.0465,200.0
2024-10-18 13:00:00,608.72,608.86,608.72,608.75,400.0,603.2843,603.4231,603.2843,603.3141,400.0
2024-10-18 13:10:00,608.78,608.83,608.77,608.77,428.0,603.3438,603.3933,603.3339,603.3339,428.0
2024-10-18 13:20:00,608.77,608.77,607.69,607.69,900.0,603.3339,603.3339,602.2635,602.2635,900.0
2024-10-18 13:30:00,607.82,608.78,607.69,608.78,1196.0,602.3924,603.3438,602.2635,603.3438,1196.0
2024-10-18 13:40:00,608.77,608.77,608.67,608.73,625.0,603.3339,603.3339,603.2348,603.2942,625.0
2024-10-18 13:50:00,608.3,608.3,607.63,608.29,600.0,602.8681,602.8681,602.2041,602.8582,600.0
2024-10-18 14:00:00,607.17,607.89,607.17,607.89,200.0,601.7482,602.4617,601.7482,602.4617,200.0
2024-10-18 14:10:00,607.54,608.02,607.12,607.87,1673.0,602.1149,602.5906,601.6986,602.4419,1673.0
2024-10-18 14:20:00,607.92,608.8,607.92,608.27,1948.0,602.4915,603.3636,602.4915,602.8383,1948.0
2024-10-18 14:30:00,608.21,608.5,608.12,608.12,1389.0,602.7789,603.0663,602.6897,602.6897,1389.0
2024-10-18 14:40:00,607.7,608.01,607.43,608.0,825.0,602.2734,602.5807,602.0058,602.5708,825.0
2024-10-18 14:50:00,607.9,608.0,607.05,607.05,400.0,602.4717,602.5708,601.6292,601.6292,400.0
2024-10-18 15:00:00,606.73,606.73,606.34,606.34,311.0,601.3121,601.3121,600.9256,600.9256,311.0
2024-10-18 15:10:00,606.45,606.91,606.24,606.9,303.0,601.0346,601.4905,600.8265,601.4806,303.0
2024-10-18 15:20:00,606.96,607.63,606.68,607.36,2497.0,601.54,602.2041,601.2625,601.9365,2497.0
2024-10-18 15:30:00,607.27,607.61,607.08,607.61,746.0,601.8473,602.1842,601.659,602.1842,746.0
2024-10-18 15:40:00,607.3,607.86,607.3,607.86,200.0,601.877,602.432,601.877,602.432,200.0
2024-10-18 15:50:00,608.01,608.99,607.74,608.02,8839.0,602.5807,603.5519,602.3131,602.5906,8839.0
2024-10-21 09:30:00,602.75,606.47,602.0,606.2,4375.0,597.3676,601.0544,596.6243,600.7868,4375.0
2024-10-21 09:40:00,604.96,606.54,604.96,605.48,1000.0,599.5579,601.1238,599.5579,600.0733,1000.0
2024-10-21 09:50:00,606.54,606.54,604.42,604.98,2000.0,601.1238,601.1238,599.0227,599.5777,2000.0
2024-10-21 10:00:00,605.2,606.75,604.83,605.25,3125.0,599.7958,601.3319,599.4291,599.8453,3125.0
2024-10-21 10:10:00,605.62,607.71,605.62,607.71,500.0,600.212,602.2833,600.212,602.2833,500.0
2024-10-21 10:20:00,606.06,606.09,603.14,603.91,2510.0,600.6481,600.6778,597.7542,598.5173,2510.0
2024-10-21 10:30:00,603.13,603.37,602.51,602.9,1800.0,597.7442,597.9821,597.1298,597.5163,1800.0
2024-10-21 10:40:00,602.88,602.88,602.0,602.43,820.0,597.4965,597.4965,596.6243,597.0505,820.0
2024-10-21 10:50:00,602.04,602.04,600.81,600.85,1797.0,596.664,596.664,595.445,595.4846,1797.0
2024-10-21 11:00:00,600.79,600.85,599.53,600.39,2737.0,595.4251,595.4846,594.1764,595.0287,2737.0
2024-10-21 11:10:00,600.94,601.16,600.72,601.16,900.0,595.5738,595.7918,595.3558,595.7918,900.0
2024-10-21 11:20:00,600.82,600.82,599.95,600.13,1613.0,595.4549,595.4549,594.5926,594.771,1613.0
2024-10-21 11:30:00,599.51,599.93,598.81,598.81,1834.0,594.1566,594.5728,593.4628,593.4628,1834.0
2024-10-21 11:40:00,600.52,601.68,600.45,600.48,700.0,595.1576,596.3072,595.0882,595.1179,700.0
2024-10-21 11:50:00,601.57,602.14,601.02,601.25,2816.0,596.1982,596.7631,595.6531,595.881,2816.0
2024-10-21 12:00:00,600.96,601.61,600.78,601.6,1835.0,595.5936,596.2378,595.4152,596.2279,1835.0
2024-10-21 12:10:00,601.62,601.8,600.87,601.42,2100.0,596.2477,596.4261,595.5044,596.0495,2100.0
2024-10-21 12:20:00,602.29,604.1,601.7,604.07,2072.0,596.9117,598.7056,596.327,598.6759,2072.0
2024-10-21 12:30:00,603.03,603.92,602.27,603.89,3810.0,597.6451,598.5272,596.8919,598.4975,3810.0
2024-10-21 12:40:00,603.38,603.39,603.38,603.38,100.0,597.992,598.0019,597.992,597.992,100.0
2024-10-21 12:50:00,604.51,605.34,604.5,605.06,1943.0,599.1119,599.9345,599.102,599.657,1943.0
2024-10-21 13:00:00,605.44,605.44,603.87,604.98,2842.0,600.0336,600.0336,598.4776,599.5777,2842.0
2024-10-21 13:10:00,604.83,604.83,604.32,604.32,300.0,599.4291,599.4291,598.9236,598.9236,300.0
2024-10-21 13:20:00,604.69,604.85,603.99,604.32,400.0,599.2903,599.4489,598.5966,598.9236,400.0
2024-10-21 13:30:00,603.99,604.17,603.34,604.17,2369.0,598.5966,598.775,597.9524,598.775,2369.0
2024-10-21 13:40:00,603.57,604.18,603.57,604.18,400.0,598.1803,598.7849,598.1803,598.7849,400.0
2024-10-21 13:50:00,604.83,605.45,604.82,605.11,722.0,599.4291,600.0435,599.4192,599.7066,722.0
2024-10-21 14:00:00,604.75,604.76,603.99,603.99,1232.0,599.3498,599.3597,598.5966,598.5966,1232.0
2024-10-21 14:10:00,603.95,604.13,603.75,604.13,450.0,598.5569,598.7353,598.3587,598.7353,450.0
2024-10-21 14:20:00,603.98,604.0,603.98,604.0,200.0,598.5867,598.6065,598.5867,598.6065,200.0
2024-10-21 14:30:00,604.04,604.04,603.68,603.81,611.0,598.6461,598.6461,598.2893,598.4182,611.0
2024-10-21 14:40:00,604.03,604.03,603.56,603.56,500.0,598.6362,598.6362,598.1704,598.1704,500.0
2024-10-21 14:50:00,604.14,604.38,603.74,603.74,2218.0,598.7452,598.9831,598.3488,598.3488,2218.0
2024-10-21 15:00:00,603.96,604.04,603.56,604.04,1262.0,598.5668,598.6461,598.1704,598.6461,1262.0
2024-10-21 15:10:00,603.95,604.56,603.95,604.56,900.0,598.5569,599.1615,598.5569,599.1615,900.0
2024-10-21 15:20:00,604.5,604.78,604.18,604.37,2387.0,599.102,599.3795,598.7849,598.9732,2387.0
2024-10-21 15:30:00,604.23,604.55,603.85,604.52,1502.0,598.8344,599.1516,598.4578,599.1218,1502.0
2024-10-21 15:40:00,604.72,606.28,604.65,606.28,8654.0,599.32,600.8661,599.2507,600.8661,8654.0
2024-10-21 15:50:00,605.56,605.56,602.75,604.15,19781.0,600.1525,600.1525,597.3676,598.7551,19781.0
2024-10-22 09:30:00,600.0,601.13,598.0,598.0,7385.0,594.6422,595.7621,592.6601,592.6601,7385.0
2024-10-22 09:40:00,597.73,598.97,597.72,598.97,1155.0,592.3925,593.6214,592.3826,593.6214,1155.0
2024-10-22 09:50:00,600.46,600.57,599.02,600.57,500.0,595.0981,595.2071,593.6709,595.2071,500.0
2024-10-22 10:00:00,599.94,600.06,599.73,599.74,1038.0,594.5827,594.7017,594.3746,594.3845,1038.0
2024-10-22 10:10:00,600.29,600.82,599.45,599.45,1400.0,594.9296,595.4549,594.0971,594.0971,1400.0
2024-10-22 10:20:00,599.71,600.72,599.71,600.72,600.0,594.3548,595.3558,594.3548,595.3558,600.0
2024-10-22 10:30:00,599.87,599.99,599.33,599.99,600.0,594.5134,594.6323,593.9782,594.6323,600.0
2024-10-22 10:40:00,600.41,601.04,599.39,600.71,801.0,595.0485,595.6729,594.0376,595.3459,801.0
2024-10-22 10:50:00,600.8,601.13,600.26,601.12,950.0,595.4351,595.7621,594.8999,595.7522,950.0
2024-10-22 11:00:00,601.29,601.85,600.79,601.85,900.0,595.9207,596.4757,595.4251,596.4757,900.0
2024-10-22 11:10:00,601.85,601.93,601.06,601.56,1312.0,596.4757,596.555,595.6927,596.1883,1312.0
2024-10-22 11:20:00,601.65,601.8,600.53,600.59,6000.0,596.2775,596.4261,595.1675,595.2269,6000.0
2024-10-22 11:30:00,600.86,600.86,600.86,600.86,105.0,595.4945,595.4945,595.4945,595.4945,105.0
2024-10-22 11:40:00,601.15,601.15,600.37,600.37,500.0,595.7819,595.7819,595.0089,595.0089,500.0
2024-10-22 11:50:00,600.86,601.09,600.85,600.85,300.0,595.4945,595.7225,595.4846,595.4846,300.0
2024-10-22 12:00:00,600.37,600.49,600.22,600.22,1559.0,595.0089,595.1278,594.8602,594.8602,1559.0
2024-10-22 12:10:00,600.07,600.7,599.66,600.7,3639.0,594.7116,595.3359,594.3052,595.3359,3639.0
2024-10-22 12:20:00,600.7,600.7,600.7,600.7,0.0,595.3359,595.3359,595.3359,595.3359,0.0
2024-10-22 12:30:00,600.47,600.65,599.91,599.91,923.0,595.108,595.2864,594.553,594.553,923.0
2024-10-22 12:40:00,600.45,600.48,600.35,600.36,321.0,595.0882,595.1179,594.9891,594.999,321.0
2024-10-22 12:50:00,599.98,600.48,599.98,600.48,1347.0,594.6224,595.1179,594.6224,595.1179,1347.0
2024-10-22 13:00:00,600.47,600.93,600.26,600.93,1852.0,595.108,595.5639,594.8999,595.5639,1852.0
2024-10-22 13:10:00,600.76,601.07,600.11,600.95,2114.0,595.3954,595.7026,594.7512,595.5837,2114.0
2024-10-22 13:20:00,600.94,600.94,600.22,600.27,1055.0,595.5738,595.5738,594.8602,594.9098,1055.0
2024-10-22 13:30:00,600.69,601.1,600.68,601.09,681.0,595.326,595.7324,595.3161,595.7225,681.0
2024-10-22 13:40:00,601.09,601.92,600.93,601.52,6842.0,595.7225,596.5451,595.5639,596.1486,6842.0
2024-10-22 13:50:00,601.92,602.19,601.92,602.19,708.0,596.5451,596.8126,596.5451,596.8126,708.0
2024-10-22 14:00:00,602.38,602.38,601.94,601.98,1110.0,597.0009,597.0009,596.5649,596.6045,1110.0
2024-10-22 14:10:00,601.75,602.16,601.1,601.39,1147.0,596.3766,596.7829,595.7324,596.0198,1147.0
2024-10-22 14:20:00,601.56,601.9,601.51,601.9,2426.0,596.1883,596.5252,596.1387,596.5252,2426.0
2024-10-22 14:30:00,601.89,602.72,601.89,602.23,2674.0,596.5153,597.3379,596.5153,596.8523,2674.0
2024-10-22 14:40:00,602.07,602.3,601.82,602.3,964.0,596.6937,596.9217,596.4459,596.9217,964.0
2024-10-22 14:50:00,602.07,602.07,601.89,602.04,449.0,596.6937,596.6937,596.5153,596.664,449.0
2024-10-22 15:00:00,601.92,603.08,601.91,603.08,1124.0,596.5451,597.6947,596.5351,597.6947,1124.0
2024-10-22 15:10:00,603.37,603.51,603.13,603.26,782.0,597.9821,598.1209,597.7442,597.8731,782.0
2024-10-22 15:20:00,603.27,603.74,603.27,603.74,1704.0,597.883,598.3488,597.883,598.3488,1704.0
2024-10-22 15:30:00,603.81,604.53,603.62,604.4,4512.0,598.4182,599.1317,598.2299,599.0029,4512.0
2024-10-22 15:40:00,604.26,604.95,604.19,604.65,4302.0,598.8642,599.548,598.7948,599.2507,4302.0
2024-10-22 15:50:00,604.89,605.27,603.71,604.08,17330.0,599.4885,599.8651,598.3191,598.6858,17330.0
2024-10-23 09:30:00,603.0,605.0,602.6,605.0,8587.0,597.6154,599.5975,597.219,599.5975,8587.0
2024-10-23 09:40:00,603.34,603.34,602.03,603.06,1225.0,597.9524,597.9524,596.6541,597.6749,1225.0
2024-10-23 09:50:00,602.86,602.86,601.4,601.84,3202.0,597.4767,597.4767,596.0297,596.4658,3202.0
2024-10-23 10:00:00,601.35,602.26,600.93,601.08,2751.0,595.9801,596.882,595.5639,595.7126,2751.0
2024-10-23 10:10:00,601.34,601.34,599.67,599.67,400.0,595.9702,595.9702,594.3151,594.3151,400.0
2024-10-23 10:20:00,598.8,600.7,598.8,600.7,10963.0,593.4529,595.3359,593.4529,595.3359,10963.0
2024-10-23 10:30:00,600.35,601.35,600.35,601.35,1200.0,594.9891,595.9801,594.9891,595.9801,1200.0
2024-10-23 10:40:00,602.0,602.36,600.78,600.91,3502.0,596.6243,596.9811,595.4152,595.5441,3502.0
2024-10-23 10:50:00,600.77,600.78,600.5,600.5,402.0,595.4053,595.4152,595.1377,595.1377,402.0
2024-10-23 11:00:00,600.78,600.78,600.08,600.08,215.0,595.4152,595.4152,594.7215,594.7215,215.0
2024-10-23 11:10:00,600.37,600.37,599.34,599.47,1900.0,595.0089,595.0089,593.9881,594.1169,1900.0
2024-10-23 11:20:00,599.35,600.18,599.35,599.5,3205.0,593.998,594.8206,593.998,594.1467,3205.0
2024-10-23 11:30:00,598.81,599.48,598.81,599.21,1300.0,593.4628,594.1268,593.4628,593.8593,1300.0
2024-10-23 11:40:00,599.79,599.79,595.75,595.86,10973.0,594.4341,594.4341,590.4301,590.5392,10973.0
2024-10-23 11:50:00,597.26,597.26,595.63,596.28,1068.0,591.9267,591.9267,590.3112,590.9554,1068.0
2024-10-23 12:00:00,596.43,597.58,595.89,597.58,2429.0,591.1041,592.2438,590.5689,592.2438,2429.0
2024-10-23 12:10:00,597.71,597.71,596.78,596.84,456.0,592.3726,592.3726,591.4509,591.5104,456.0
2024-10-23 12:20:00,596.95,597.99,596.23,596.23,500.0,591.6194,592.6501,590.9059,590.9059,500.0
2024-10-23 12:30:00,595.98,597.11,595.9,596.68,500.0,590.6581,591.778,590.5788,591.3518,500.0
2024-10-23 12:40:00,596.37,596.89,594.61,595.26,3285.0,591.0446,591.56,589.3003,589.9445,3285.0
2024-10-23 12:50:00,595.15,595.28,594.2,594.21,800.0,589.8355,589.9643,588.894,588.9039,800.0
2024-10-23 13:00:00,594.29,594.42,593.18,593.21,1604.0,588.9832,589.112,587.8831,587.9128,1604.0
2024-10-23 13:10:00,592.99,593.51,592.98,592.99,700.0,587.6948,588.2101,587.6849,587.6948,700.0
2024-10-23 13:20:00,593.82,594.81,593.59,593.96,2100.0,588.5174,589.4985,588.2894,588.6561,2100.0
2024-10-23 13:30:00,593.98,593.98,593.07,593.2,700.0,588.676,588.676,587.7741,587.9029,700.0
2024-10-23 13:40:00,593.73,594.85,593.73,594.85,819.0,588.4282,589.5382,588.4282,589.5382,819.0
2024-10-23 13:50:00,595.63,595.76,594.51,595.76,2406.0,590.3112,590.4401,589.2012,590.4401,2406.0
2024-10-23 14:00:00,594.41,594.47,593.31,593.95,700.0,589.1021,589.1616,588.0119,588.6462,700.0
2024-10-23 14:10:00,593.99,593.99,592.64,592.64,300.0,588.6859,588.6859,587.3479,587.3479,300.0
2024-10-23 14:20:00,593.29,594.49,593.17,593.8,1160.0,587.9921,589.1814,587.8732,588.4976,1160.0
2024-10-23 14:30:00,593.99,595.18,593.98,594.86,1236.0,588.6859,589.8652,588.676,589.5481,1236.0
2024-10-23 14:40:00,594.86,595.24,594.86,595.24,400.0,589.5481,589.9247,589.5481,589.9247,400.0
2024-10-23 14:50:00,594.94,594.94,594.23,594.57,1800.0,589.6274,589.6274,588.9237,589.2607,1800.0
2024-10-23 15:00:00,594.46,594.56,593.59,594.12,710.0,589.1517,589.2508,588.2894,588.8147,710.0
2024-10-23 15:10:00,593.66,595.46,593.66,595.42,1200.0,588.3588,590.1427,588.3588,590.1031,1200.0
2024-10-23 15:20:00,595.09,595.4,594.19,594.37,1200.0,589.776,590.0833,588.8841,589.0625,1200.0
2024-10-23 15:30:00,594.35,595.86,594.2,595.86,1743.0,589.0426,590.5392,588.894,590.5392,1743.0
2024-10-23 15:40:00,595.96,597.0,595.7,596.66,3788.0,590.6383,591.669,590.3806,591.332,3788.0
2024-10-23 15:50:00,596.98,597.11,595.3,596.33,10387.0,591.6492,591.778,589.9842,591.005,10387.0
2024-10-24 09:30:00,593.77,596.03,585.54,586.79,10592.0,588.4678,590.7076,580.3113,581.5502,10592.0
2024-10-24 09:40:00,589.03,592.49,587.51,592.49,3074.0,583.7702,587.1993,582.2637,587.1993,3074.0
2024-10-24 09:50:00,590.97,590.97,587.89,589.32,2279.0,585.6928,585.6928,582.6403,584.0576,2279.0
2024-10-24 10:00:00,588.02,591.31,587.9,590.62,2325.0,582.7692,586.0298,582.6502,585.346,2325.0
2024-10-24 10:10:00,591.9,592.82,590.73,591.16,3985.0,586.6145,587.5263,585.455,585.8811,3985.0
2024-10-24 10:20:00,591.95,592.94,591.94,592.88,2827.0,586.6641,587.6452,586.6542,587.5858,2827.0
2024-10-24 10:30:00,592.83,593.27,592.61,592.92,2455.0,587.5362,587.9723,587.3182,587.6254,2455.0
2024-10-24 10:40:00,592.77,593.01,591.3,591.78,1900.0,587.4768,587.7146,586.0199,586.4956,1900.0
2024-10-24 10:50:00,590.93,592.16,589.95,592.02,4233.0,585.6532,586.8722,584.6819,586.7335,4233.0
2024-10-24 11:00:00,592.29,594.67,590.86,590.86,5723.0,587.001,589.3598,585.5838,585.5838,5723.0
2024-10-24 11:10:00,590.34,592.89,590.14,592.84,2105.0,585.0685,587.5957,584.8702,587.5461,2105.0
2024-10-24 11:20:00,593.17,593.17,591.2,591.9,2410.0,587.8732,587.8732,585.9208,586.6145,2410.0
2024-10-24 11:30:00,591.18,592.03,590.89,591.37,2200.0,585.901,586.7434,585.6135,586.0893,2200.0
2024-10-24 11:40:00,591.18,591.19,589.33,589.33,2426.0,585.901,585.9109,584.0675,584.0675,2426.0
2024-10-24 11:50:00,589.46,590.85,589.24,590.8,2900.0,584.1963,585.5739,583.9783,585.5243,2900.0
2024-10-24 12:00:00,590.25,590.41,589.38,589.38,3496.0,584.9793,585.1378,584.117,584.117,3496.0
2024-10-24 12:10:00,589.44,591.14,589.14,590.7,3771.0,584.1765,585.8613,583.8792,585.4252,3771.0
2024-10-24 12:20:00,590.83,591.09,590.36,591.09,1100.0,585.5541,585.8118,585.0883,585.8118,1100.0
2024-10-24 12:30:00,590.79,591.39,590.65,590.65,1700.0,585.5144,586.1091,585.3757,585.3757,1700.0
2024-10-24 12:40:00,590.46,591.79,590.4,591.54,2917.0,585.1874,586.5055,585.1279,586.2577,2917.0
2024-10-24 12:50:00,591.57,592.36,591.52,592.36,3455.0,586.2875,587.0704,586.2379,587.0704,3455.0
2024-10-24 13:00:00,592.25,592.42,591.94,591.94,2300.0,586.9614,587.1299,586.6542,586.6542,2300.0
2024-10-24 13:10:00,591.95,592.97,591.95,592.04,1500.0,586.6641,587.675,586.6641,586.7533,1500.0
2024-10-24 13:20:00,592.46,592.56,591.85,592.33,1603.0,587.1695,587.2686,586.565,587.0407,1603.0
2024-10-24 13:30:00,591.92,592.54,591.9,592.5,2016.0,586.6343,587.2488,586.6145,587.2092,2016.0
2024-10-24 13:40:00,592.32,593.27,592.0,592.37,3505.0,587.0308,587.9723,586.7136,587.0803,3505.0
2024-10-24 13:50:00,592.3,592.72,592.18,592.22,1020.0,587.011,587.4272,586.892,586.9317,1020.0
2024-10-24 14:00:00,592.14,592.74,591.96,592.44,3782.0,586.8524,587.447,586.674,587.1497,3782.0
2024-10-24 14:10:00,592.55,593.9,592.54,593.63,1868.0,587.2587,588.5967,587.2488,588.3291,1868.0
2024-10-24 14:20:00,593.42,593.63,592.82,593.02,1621.0,588.121,588.3291,587.5263,587.7245,1621.0
2024-10-24 14:30:00,592.84,592.96,592.38,592.49,1544.0,587.5461,587.6651,587.0902,587.1993,1544.0
2024-10-24 14:40:00,592.35,592.35,591.4,592.16,3852.0,587.0605,587.0605,586.119,586.8722,3852.0
2024-10-24 14:50:00,592.16,592.16,591.47,592.15,1923.0,586.8722,586.8722,586.1884,586.8623,1923.0
2024-10-24 15:00:00,591.89,592.47,591.22,592.09,6614.0,586.6046,587.1794,585.9406,586.8028,6614.0
2024-10-24 15:10:00,592.19,592.52,591.38,591.38,2990.0,586.9019,587.229,586.0992,586.0992,2990.0
2024-10-24 15:20:00,591.36,591.41,590.59,590.59,1500.0,586.0793,586.1289,585.3162,585.3162,1500.0
2024-10-24 15:30:00,590.62,591.3,590.56,590.71,3744.0,585.346,586.0199,585.2865,585.4352,3744.0
2024-10-24 15:40:00,590.78,591.38,590.11,590.11,4501.0,585.5045,586.0992,584.8405,584.8405,4501.0
2024-10-24 15:50:00,590.23,590.46,589.12,590.21,17053.0,584.9594,585.1874,583.8594,584.9396,17053.0
2024-10-25 09:30:00,594.03,594.03,592.67,592.68,3720.0,588.7255,588.7255,587.3777,587.3876,3720.0
2024-10-25 09:40:00,593.18,594.86,593.18,594.86,550.0,587.8831,589.5481,587.8831,589.5481,550.0
2024-10-25 09:50:00,593.65,594.33,592.98,594.33,1100.0,588.3489,589.0228,587.6849,589.0228,1100.0
2024-10-25 10:00:00,593.7,595.86,593.7,594.61,5447.0,588.3985,590.5392,588.3985,589.3003,5447.0
2024-10-25 10:10:00,594.5,594.98,593.68,594.11,1743.0,589.1913,589.667,588.3786,588.8048,1743.0
2024-10-25 10:20:00,594.11,595.53,593.24,594.76,4421.0,588.8048,590.2121,587.9426,589.449,4421.0
2024-10-25 10:30:00,594.81,594.81,593.83,593.84,1200.0,589.4985,589.4985,588.5273,588.5372,1200.0
2024-10-25 10:40:00,593.15,593.55,592.34,592.59,3103.0,587.8534,588.2498,587.0506,587.2984,3103.0
2024-10-25 10:50:00,592.59,592.89,591.72,592.51,17240.0,587.2984,587.5957,586.4361,587.2191,17240.0
2024-10-25 11:00:00,592.54,592.82,590.2,590.25,6922.0,587.2488,587.5263,584.9297,584.9793,6922.0
2024-10-25 11:10:00,589.96,590.17,588.92,589.88,2425.0,584.6918,584.9,583.6611,584.6126,2425.0
2024-10-25 11:20:00,589.75,589.75,588.96,589.59,1389.0,584.4837,584.4837,583.7008,584.3252,1389.0
2024-10-25 11:30:00,589.74,589.74,587.93,588.54,3560.0,584.4738,584.4738,582.68,583.2845,3560.0
2024-10-25 11:40:00,587.9,589.57,587.9,589.57,1125.0,582.6502,584.3053,582.6502,584.3053,1125.0
2024-10-25 11:50:00,589.01,589.37,588.64,589.36,1624.0,583.7503,584.1071,583.3836,584.0972,1624.0
2024-10-25 12:00:00,589.45,589.45,588.33,588.53,1443.0,584.1864,584.1864,583.0764,583.2746,1443.0
2024-10-25 12:10:00,588.34,588.58,588.25,588.58,1635.0,583.0863,583.3242,582.9971,583.3242,1635.0
2024-10-25 12:20:00,588.34,590.19,588.34,589.0,1122.0,583.0863,584.9198,583.0863,583.7404,1122.0
2024-10-25 12:30:00,589.69,589.82,588.63,588.63,1986.0,584.4243,584.5531,583.3737,583.3737,1986.0
2024-10-25 12:40:00,588.45,589.1,588.02,588.02,2100.0,583.1953,583.8395,582.7692,582.7692,2100.0
2024-10-25 12:50:00,587.81,587.81,587.33,587.33,500.0,582.561,582.561,582.0853,582.0853,500.0
2024-10-25 13:00:00,587.22,589.36,586.97,589.35,13386.0,581.9763,584.0972,581.7285,584.0873,13386.0
2024-10-25 13:10:00,589.21,590.0,587.91,588.4,9200.0,583.9485,584.7315,582.6602,583.1458,9200.0
2024-10-25 13:20:00,587.43,587.89,586.97,587.55,1364.0,582.1844,582.6403,581.7285,582.3034,1364.0
2024-10-25 13:30:00,587.16,587.51,585.79,586.23,7732.0,581.9169,582.2637,580.5591,580.9952,7732.0
2024-10-25 13:40:00,585.75,586.82,585.33,586.82,1686.0,580.5194,581.5799,580.1032,581.5799,1686.0
2024-10-25 13:50:00,587.29,587.29,586.86,586.86,200.0,582.0457,582.0457,581.6195,581.6195,200.0
2024-10-25 14:00:00,586.95,587.15,586.32,586.79,1100.0,581.7087,581.9069,581.0844,581.5502,1100.0
2024-10-25 14:10:00,586.48,587.4,586.25,587.36,2583.0,581.2429,582.1547,581.015,582.1151,2583.0
2024-10-25 14:20:00,587.35,589.0,587.35,588.81,4806.0,582.1052,583.7404,582.1052,583.5521,4806.0
2024-10-25 14:30:00,588.72,589.15,588.31,589.15,1261.0,583.4629,583.8891,583.0566,583.8891,1261.0
2024-10-25 14:40:00,588.99,589.54,588.91,589.13,3277.0,583.7305,584.2756,583.6512,583.8693,3277.0
2024-10-25 14:50:00,589.18,589.35,588.9,589.3,2953.0,583.9188,584.0873,583.6413,584.0377,2953.0
2024-10-25 15:00:00,589.25,589.25,588.85,588.85,2043.0,583.9882,583.9882,583.5918,583.5918,2043.0
2024-10-25 15:10:00,588.97,588.97,588.23,588.24,828.0,583.7107,583.7107,582.9773,582.9872,828.0
2024-10-25 15:20:00,588.62,588.64,588.08,588.64,2510.0,583.3638,583.3836,582.8286,583.3836,2510.0
2024-10-25 15:30:00,588.95,589.34,588.62,588.79,5750.0,583.6909,584.0774,583.3638,583.5323,5750.0
2024-10-25 15:40:00,588.96,589.25,588.59,589.16,3567.0,583.7008,583.9882,583.3341,583.899,3567.0
2024-10-25 15:50:00,589.51,589.71,588.02,588.94,27135.0,584.2459,584.4441,582.7692,583.681,27135.0
2024-10-28 09:30:00,593.07,594.87,591.32,591.32,3689.0,587.7741,589.558,586.0397,586.0397,3689.0
2024-10-28 09:40:00,591.32,594.23,591.32,594.23,1400.0,586.0397,588.9237,586.0397,588.9237,1400.0
2024-10-28 09:50:00,593.31,594.69,593.15,593.41,1691.0,588.0119,589.3796,587.8534,588.111,1691.0
2024-10-28 10:00:00,593.41,593.77,591.6,592.84,3270.0,588.111,588.4678,586.3172,587.5461,3270.0
2024-10-28 10:10:00,593.12,593.12,592.75,593.1,300.0,587.8236,587.8236,587.4569,587.8038,300.0
2024-10-28 10:20:00,592.85,593.88,591.83,593.35,2841.0,587.556,588.5768,586.5452,588.0516,2841.0
2024-10-28 10:30:00,593.81,594.39,591.65,591.68,2174.0,588.5075,589.0823,586.3668,586.3965,2174.0
2024-10-28 10:40:00,592.02,593.68,590.91,593.0,2166.0,586.7335,588.3786,585.6334,587.7047,2166.0
2024-10-28 10:50:00,593.51,594.42,592.39,592.61,1169.0,588.2101,589.112,587.1002,587.3182,1169.0
2024-10-28 11:00:00,592.61,593.08,592.61,592.61,539.0,587.3182,587.784,587.3182,587.3182,539.0
2024-10-28 11:10:00,592.92,593.0,591.89,592.34,1800.0,587.6254,587.7047,586.6046,587.0506,1800.0
2024-10-28 11:20:00,591.84,592.53,591.65,592.53,1222.0,586.5551,587.2389,586.3668,587.2389,1222.0
2024-10-28 11:30:00,592.45,594.13,591.61,591.84,4862.0,587.1596,588.8246,586.3271,586.5551,4862.0
2024-10-28 11:40:00,591.2,591.2,590.41,591.06,2081.0,585.9208,585.9208,585.1378,585.782,2081.0
2024-10-28 11:50:00,590.83,592.31,590.82,591.75,2188.0,585.5541,587.0209,585.5442,586.4659,2188.0
2024-10-28 12:00:00,592.31,592.95,592.2,592.84,1200.0,587.0209,587.6552,586.9118,587.5461,1200.0
2024-10-28 12:10:00,592.53,593.04,592.19,592.37,3534.0,587.2389,587.7443,586.9019,587.0803,3534.0
2024-10-28 12:20:00,592.68,593.09,592.37,592.74,1900.0,587.3876,587.7939,587.0803,587.447,1900.0
2024-10-28 12:30:00,592.67,592.73,591.76,591.79,10313.0,587.3777,587.4371,586.4758,586.5055,10313.0
2024-10-28 12:40:00,591.71,591.93,590.4,590.67,5135.0,586.4262,586.6443,585.1279,585.3955,5135.0
2024-10-28 12:50:00,590.62,591.19,590.5,590.7,3592.0,585.346,585.9109,585.227,585.4252,3592.0
2024-10-28 13:00:00,590.89,592.34,590.52,592.34,9354.0,585.6135,587.0506,585.2468,587.0506,9354.0
2024-10-28 13:10:00,592.21,592.43,590.61,592.43,10770.0,586.9218,587.1398,585.336,587.1398,10770.0
2024-10-28 13:20:00,592.43,592.6,591.99,592.14,4314.0,587.1398,587.3083,586.7037,586.8524,4314.0
2024-10-28 13:30:00,592.12,594.59,592.12,594.47,7831.0,586.8326,589.2805,586.8326,589.1616,7831.0
2024-10-28 13:40:00,593.88,594.44,593.62,594.25,1061.0,588.5768,589.1318,588.3192,588.9435,1061.0
2024-10-28 13:50:00,594.25,594.26,592.85,593.36,3039.0,588.9435,588.9535,587.556,588.0615,3039.0
2024-10-28 14:00:00,593.22,593.99,593.21,593.93,1062.0,587.9227,588.6859,587.9128,588.6264,1062.0
2024-10-28 14:10:00,594.25,594.72,593.49,594.03,3194.0,588.9435,589.4093,588.1903,588.7255,3194.0
2024-10-28 14:20:00,593.7,594.29,593.05,594.29,3040.0,588.3985,588.9832,587.7543,588.9832,3040.0
2024-10-28 14:30:00,593.98,594.92,593.86,594.81,2386.0,588.676,589.6076,588.557,589.4985,2386.0
2024-10-28 14:40:00,595.03,595.63,594.16,595.1,5334.0,589.7166,590.3112,588.8543,589.786,5334.0
2024-10-28 14:50:00,595.29,595.69,594.16,594.16,6205.0,589.9743,590.3707,588.8543,588.8543,6205.0
2024-10-28 15:00:00,594.05,595.28,594.05,594.85,4776.0,588.7453,589.9643,588.7453,589.5382,4776.0
2024-10-28 15:10:00,594.87,596.4,594.77,595.97,11575.0,589.558,591.0743,589.4589,590.6482,11575.0
2024-10-28 15:20:00,596.06,596.58,594.75,595.38,8393.0,590.7374,591.2527,589.4391,590.0635,8393.0
2024-10-28 15:30:00,595.09,596.56,594.78,596.53,5972.0,589.776,591.2329,589.4688,591.2032,5972.0
2024-10-28 15:40:00,596.56,596.56,594.1,594.16,9208.0,591.2329,591.2329,588.7949,588.8543,9208.0
2024-10-28 15:50:00,594.69,596.07,594.46,595.91,36863.0,589.3796,590.7473,589.1517,590.5887,36863.0
2024-10-29 09:30:00,609.4,631.7,605.17,623.95,28667.0,603.9583,626.0591,599.766,618.3783,28667.0
2024-10-29 09:40:00,622.83,629.99,622.83,624.86,36493.0,617.2683,624.3644,617.2683,619.2802,36493.0
2024-10-29 09:50:00,622.54,630.74,622.54,627.44,19877.0,616.9809,625.1077,616.9809,621.8372,19877.0
2024-10-29 10:00:00,627.47,627.47,620.76,623.01,15481.0,621.8669,621.8669,615.2168,617.4467,15481.0
2024-10-29 10:10:00,623.76,628.27,622.9,626.17,14902.0,618.19,622.6598,617.3377,620.5785,14902.0
2024-10-29 10:20:00,625.34,625.39,618.13,619.02,10186.0,619.7559,619.8055,612.6103,613.4924,10186.0
2024-10-29 10:30:00,618.77,623.9,618.49,620.71,21821.0,613.2446,618.3288,612.9671,615.1673,21821.0
2024-10-29 10:40:00,621.58,624.73,620.78,622.62,7072.0,616.0295,619.1514,615.2366,617.0602,7072.0
2024-10-29 10:50:00,622.07,625.62,622.06,624.15,9903.0,616.5151,620.0334,616.5052,618.5765,9903.0
2024-10-29 11:00:00,624.14,624.15,620.12,621.52,3772.0,618.5666,618.5765,614.5825,615.97,3772.0
2024-10-29 11:10:00,621.27,621.47,620.27,621.1,21252.0,615.7223,615.9205,614.7312,615.5538,21252.0
2024-10-29 11:20:00,620.17,622.02,604.0,606.7,20695.0,614.6321,616.4656,598.6065,601.2824,20695.0
2024-10-29 11:30:00,606.94,607.03,578.47,580.2,68806.0,601.5202,601.6094,573.3045,575.019,68806.0
2024-10-29 11:40:00,581.01,594.96,580.0,589.01,18254.0,575.8218,589.6472,574.8208,583.7503,18254.0
2024-10-29 11:50:00,588.04,588.04,581.88,585.73,10571.0,582.789,582.789,576.684,580.4996,10571.0
2024-10-29 12:00:00,584.66,592.98,584.66,587.34,6588.0,579.4392,587.6849,579.4392,582.0952,6588.0
2024-10-29 12:10:00,588.25,589.47,585.49,586.18,6175.0,582.9971,584.2062,580.2618,580.9456,6175.0
2024-10-29 12:20:00,586.23,590.33,583.71,583.71,9576.0,580.9952,585.0585,578.4977,578.4977,9576.0
2024-10-29 12:30:00,584.47,588.9,584.18,585.27,9960.0,579.2509,583.6413,578.9635,580.0437,9960.0
2024-10-29 12:40:00,584.71,585.8,583.47,585.79,6267.0,579.4887,580.569,578.2598,580.5591,6267.0
2024-10-29 12:50:00,585.89,587.01,584.7,586.04,5914.0,580.6582,581.7682,579.4788,580.8069,5914.0
2024-10-29 13:00:00,586.04,588.41,585.69,586.12,4073.0,580.8069,583.1557,580.46,580.8861,4073.0
2024-10-29 13:10:00,586.22,588.44,586.21,587.07,4115.0,580.9852,583.1854,580.9753,581.8277,4115.0
2024-10-29 13:20:00,585.92,585.92,582.62,583.45,5857.0,580.6879,580.6879,577.4174,578.24,5857.0
2024-10-29 13:30:00,583.45,583.45,579.31,581.47,13529.0,578.24,578.24,574.137,576.2777,13529.0
2024-10-29 13:40:00,580.87,581.56,579.7,581.0,12382.0,575.683,576.3669,574.5235,575.8119,12382.0
2024-10-29 13:50:00,581.26,582.07,576.3,576.93,14507.0,576.0695,576.8723,571.1538,571.7782,14507.0
2024-10-29 14:00:00,576.93,577.91,574.0,574.14,7178.0,571.7782,572.7495,568.8744,569.0131,7178.0
2024-10-29 14:10:00,574.5,576.64,573.36,575.5,24389.0,569.3699,571.4908,568.2401,570.361,24389.0
2024-10-29 14:20:00,575.79,578.09,575.79,576.87,8041.0,570.6484,572.9278,570.6484,571.7187,8041.0
2024-10-29 14:30:00,576.43,576.66,575.03,575.03,5210.0,571.2827,571.5106,569.8952,569.8952,5210.0
2024-10-29 14:40:00,576.87,577.4,574.86,575.58,7524.0,571.7187,572.244,569.7267,570.4403,7524.0
2024-10-29 14:50:00,575.54,580.62,575.3,580.62,14103.0,570.4006,575.4353,570.1628,575.4353,14103.0
2024-10-29 15:00:00,580.84,583.53,580.84,583.06,8185.0,575.6533,578.3193,575.6533,577.8535,8185.0
2024-10-29 15:10:00,583.11,584.36,582.63,583.99,5988.0,577.903,579.1419,577.4273,578.7752,5988.0
2024-10-29 15:20:00,583.99,584.01,580.41,580.45,6781.0,578.7752,578.795,575.2271,575.2668,6781.0
2024-10-29 15:30:00,580.01,581.33,580.01,580.68,5488.0,574.8307,576.1389,574.8307,575.4947,5488.0
2024-10-29 15:40:00,580.18,581.55,579.61,580.43,11419.0,574.9992,576.3569,574.4343,575.2469,11419.0
2024-10-29 15:50:00,580.05,580.14,577.36,578.85,91063.0,574.8703,574.9595,572.2044,573.6811,91063.0
2024-10-30 09:30:00,582.01,582.01,578.94,580.6,4804.0,576.8128,576.8128,573.7703,575.4154,4804.0
2024-10-30 09:40:00,580.48,587.55,580.18,586.27,4683.0,575.2965,582.3034,574.9992,581.0348,4683.0
2024-10-30 09:50:00,584.84,588.47,583.88,586.97,3895.0,579.6176,583.2152,578.6661,581.7285,3895.0
2024-10-30 10:00:00,586.07,586.38,584.82,584.82,3234.0,580.8366,581.1438,579.5977,579.5977,3234.0
2024-10-30 10:10:00,584.95,584.99,583.59,583.59,2204.0,579.7266,579.7662,578.3787,578.3787,2204.0
2024-10-30 10:20:00,582.55,582.75,581.22,582.69,2102.0,577.348,577.5462,576.0299,577.4868,2102.0
2024-10-30 10:30:00,582.78,582.78,578.89,579.09,5453.0,577.576,577.576,573.7207,573.9189,5453.0
2024-10-30 10:40:00,578.57,578.57,576.39,578.1,2615.0,573.4036,573.4036,571.243,572.9378,2615.0
2024-10-30 10:50:00,577.95,579.26,576.92,576.92,4545.0,572.7891,574.0874,571.7683,571.7683,4545.0
2024-10-30 11:00:00,577.72,577.72,575.33,576.18,5351.0,572.5611,572.5611,570.1925,571.0349,5351.0
2024-10-30 11:10:00,575.68,576.12,575.25,575.71,1023.0,570.5394,570.9754,570.1132,570.5691,1023.0
2024-10-30 11:20:00,575.59,575.59,574.35,575.18,4095.0,570.4502,570.4502,569.2212,570.0438,4095.0
2024-10-30 11:30:00,575.0,575.05,574.04,574.04,1600.0,569.8654,569.915,568.914,568.914,1600.0
2024-10-30 11:40:00,574.14,574.75,573.05,573.19,4197.0,569.0131,569.6177,567.9329,568.0716,4197.0
2024-10-30 11:50:00,572.88,575.32,572.57,574.81,8496.0,567.7644,570.1826,567.4571,569.6771,8496.0
2024-10-30 12:00:00,575.04,575.61,574.77,574.88,3463.0,569.9051,570.47,569.6375,569.7465,3463.0
2024-10-30 12:10:00,575.0,575.0,573.94,573.94,2980.0,569.8654,569.8654,568.8149,568.8149,2980.0
2024-10-30 12:20:00,574.36,574.68,573.92,574.12,1300.0,569.2312,569.5483,568.7951,568.9933,1300.0
2024-10-30 12:30:00,574.63,577.52,574.63,577.41,5735.0,569.4987,572.3629,569.4987,572.2539,5735.0
2024-10-30 12:40:00,577.08,577.94,576.42,576.49,1450.0,571.9269,572.7792,571.2728,571.3421,1450.0
2024-10-30 12:50:00,576.44,577.26,574.79,574.92,3201.0,571.2926,572.1053,569.6573,569.7862,3201.0
2024-10-30 13:00:00,575.02,575.47,574.18,574.66,6367.0,569.8853,570.3312,569.0528,569.5285,6367.0
2024-10-30 13:10:00,574.12,574.99,573.17,573.67,5696.0,568.9933,569.8555,568.0518,568.5473,5696.0
2024-10-30 13:20:00,573.67,573.87,573.05,573.26,3690.0,568.5473,568.7455,567.9329,568.141,3690.0
2024-10-30 13:30:00,573.29,573.29,572.63,573.15,2552.0,568.1707,568.1707,567.5166,568.032,2552.0
2024-10-30 13:40:00,572.85,574.26,572.52,573.89,3625.0,567.7346,569.132,567.4076,568.7653,3625.0
2024-10-30 13:50:00,574.02,574.02,573.07,573.07,2132.0,568.8942,568.8942,567.9527,567.9527,2132.0
2024-10-30 14:00:00,573.45,573.72,573.16,573.16,2000.0,568.3293,568.5969,568.0419,568.0419,2000.0
2024-10-30 14:10:00,573.16,573.16,571.07,571.89,7747.0,568.0419,568.0419,565.9705,566.7832,7747.0
2024-10-30 14:20:00,571.89,571.89,569.3,569.33,3194.0,566.7832,566.7832,564.2163,564.2461,3194.0
2024-10-30 14:30:00,569.61,570.65,568.53,568.82,8390.0,564.5236,565.5543,563.4532,563.7406,8390.0
2024-10-30 14:40:00,568.83,568.83,567.66,568.47,9257.0,563.7505,563.7505,562.591,563.3937,9257.0
2024-10-30 14:50:00,568.42,568.47,566.8,567.63,3231.0,563.3442,563.3937,561.7387,562.5612,3231.0
2024-10-30 15:00:00,567.57,568.59,567.07,567.74,8724.0,562.5018,563.5127,562.0063,562.6703,8724.0
2024-10-30 15:10:00,567.77,568.96,566.86,566.87,5549.0,562.7,563.8794,561.7981,561.808,5549.0
2024-10-30 15:20:00,567.35,568.04,566.48,566.85,7853.0,562.2837,562.9676,561.4215,561.7882,7853.0
2024-10-30 15:30:00,567.29,567.3,565.82,566.69,9207.0,562.2243,562.2342,560.7674,561.6296,9207.0
2024-10-30 15:40:00,566.36,569.0,566.3,568.37,17549.0,561.3026,563.919,561.2431,563.2946,17549.0
2024-10-30 15:50:00,568.56,569.35,566.69,569.32,77648.0,563.4829,564.2659,561.6296,564.2362,77648.0
2024-10-31 09:30:00,570.3,575.21,569.0,573.03,4761.0,565.2074,570.0736,563.919,567.913,4761.0
2024-10-31 09:40:00,574.93,575.29,573.54,573.54,2039.0,569.7961,570.1528,568.4185,568.4185,2039.0
2024-10-31 09:50:00,574.54,574.93,570.91,574.16,5868.0,569.4095,569.7961,565.812,569.0329,5868.0
2024-10-31 10:00:00,573.28,573.57,570.97,572.25,7647.0,568.1608,568.4482,565.8714,567.14,7647.0
2024-10-31 10:10:00,572.21,574.87,572.21,574.48,2721.0,567.1004,569.7366,567.1004,569.3501,2721.0
2024-10-31 10:20:00,574.2,574.28,572.35,572.85,2000.0,569.0726,569.1519,567.2391,567.7346,2000.0
2024-10-31 10:30:00,573.05,573.79,572.33,573.32,6516.0,567.9329,568.6662,567.2193,568.2004,6516.0
2024-10-31 10:40:00,573.65,573.91,573.23,573.56,1404.0,568.5275,568.7852,568.1112,568.4383,1404.0
2024-10-31 10:50:00,573.7,575.52,573.67,575.0,4054.0,568.577,570.3808,568.5473,569.8654,4054.0
2024-10-31 11:00:00,575.0,575.44,574.28,574.28,3852.0,569.8654,570.3015,569.1519,569.1519,3852.0
2024-10-31 11:10:00,574.0,575.32,573.13,575.32,2078.0,568.8744,570.1826,568.0121,570.1826,2078.0
2024-10-31 11:20:00,575.35,577.22,575.35,575.97,603.0,570.2123,572.0656,570.2123,570.8268,603.0
2024-10-31 11:30:00,575.97,576.14,573.52,574.06,2614.0,570.8268,570.9953,568.3987,568.9338,2614.0
2024-10-31 11:40:00,573.93,574.52,573.39,574.29,3934.0,568.805,569.3897,568.2698,569.1618,3934.0
2024-10-31 11:50:00,574.62,574.98,573.09,574.09,5565.0,569.4888,569.8456,567.9725,568.9636,5565.0
2024-10-31 12:00:00,573.88,575.02,573.62,574.92,1657.0,568.7554,569.8853,568.4978,569.7862,1657.0
2024-10-31 12:10:00,574.63,575.66,574.63,575.66,2291.0,569.4987,570.5195,569.4987,570.5195,2291.0
2024-10-31 12:20:00,576.09,577.24,576.07,576.56,1912.0,570.9457,572.0854,570.9259,571.4115,1912.0
2024-10-31 12:30:00,576.51,576.59,575.15,575.47,1227.0,571.362,571.4412,570.0141,570.3312,1227.0
2024-10-31 12:40:00,575.43,576.05,575.43,575.77,1100.0,570.2916,570.9061,570.2916,570.6286,1100.0
2024-10-31 12:50:00,575.69,575.7,575.23,575.7,1685.0,570.5493,570.5592,570.0934,570.5592,1685.0
2024-10-31 13:00:00,575.69,577.43,575.68,577.26,4328.0,570.5493,572.2737,570.5394,572.1053,4328.0
2024-10-31 13:10:00,576.88,576.88,575.67,576.37,1977.0,571.7287,571.7287,570.5295,571.2232,1977.0
2024-10-31 13:20:00,576.45,577.45,576.14,577.24,3260.0,571.3025,572.2936,570.9953,572.0854,3260.0
2024-10-31 13:30:00,576.02,576.34,575.63,576.32,2296.0,570.8763,571.1935,570.4898,571.1737,2296.0
2024-10-31 13:40:00,576.26,577.02,575.73,575.86,2441.0,571.1142,571.8674,570.5889,570.7178,2441.0
2024-10-31 13:50:00,576.19,576.32,575.14,575.14,1485.0,571.0448,571.1737,570.0042,570.0042,1485.0
2024-10-31 14:00:00,575.03,575.53,574.47,574.94,4432.0,569.8952,570.3907,569.3402,569.806,4432.0
2024-10-31 14:10:00,574.97,575.47,574.85,575.43,2323.0,569.8357,570.3312,569.7168,570.2916,2323.0
2024-10-31 14:20:00,575.45,575.58,575.31,575.58,1306.0,570.3114,570.4403,570.1727,570.4403,1306.0
2024-10-31 14:30:00,575.69,575.69,573.51,573.91,4480.0,570.5493,570.5493,568.3887,568.7852,4480.0
2024-10-31 14:40:00,574.43,575.86,574.41,575.13,3931.0,569.3005,570.7178,569.2807,569.9943,3931.0
2024-10-31 14:50:00,574.78,575.5,574.77,575.08,2685.0,569.6474,570.361,569.6375,569.9447,2685.0
2024-10-31 15:00:00,575.22,575.24,574.71,575.0,3002.0,570.0835,570.1033,569.578,569.8654,3002.0
2024-10-31 15:10:00,575.0,575.06,574.41,574.94,2709.0,569.8654,569.9249,569.2807,569.806,2709.0
2024-10-31 15:20:00,574.96,576.03,574.42,575.0,6355.0,569.8258,570.8862,569.2906,569.8654,6355.0
2024-10-31 15:30:00,575.0,575.0,573.7,574.31,7385.0,569.8654,569.8654,568.577,569.1816,7385.0
2024-10-31 15:40:00,574.27,574.27,573.01,573.86,9254.0,569.142,569.142,567.8932,568.7356,9254.0
2024-10-31 15:50:00,574.97,574.97,571.02,571.02,29326.0,569.8357,569.8357,565.921,565.921,29326.0
2024-11-01 09:30:00,570.65,574.98,570.19,571.1,7189.0,565.5543,569.8456,565.0984,566.0003,7189.0
2024-11-01 09:40:00,572.21,573.36,570.94,571.02,2679.0,567.1004,568.2401,565.8417,565.921,2679.0
2024-11-01 09:50:00,570.95,572.82,570.94,572.04,5522.0,565.8516,567.7049,565.8417,566.9319,5522.0
2024-11-01 10:00:00,571.82,574.46,571.03,574.46,2905.0,566.7138,569.3303,565.9309,569.3303,2905.0
2024-11-01 10:10:00,574.2,576.22,574.2,575.81,1222.0,569.0726,571.0745,569.0726,570.6682,1222.0
2024-11-01 10:20:00,576.1,577.8,576.1,577.7,1305.0,570.9556,572.6404,570.9556,572.5413,1305.0
2024-11-01 10:30:00,578.17,578.17,576.96,577.54,1120.0,573.0071,573.0071,571.8079,572.3828,1120.0
2024-11-01 10:40:00,577.29,577.31,575.81,577.16,1320.0,572.135,572.1548,570.6682,572.0061,1320.0
2024-11-01 10:50:00,577.35,578.32,576.96,577.82,2644.0,572.1945,573.1558,571.8079,572.6603,2644.0
2024-11-01 11:00:00,577.64,577.97,577.02,577.02,1000.0,572.4819,572.8089,571.8674,571.8674,1000.0
2024-11-01 11:10:00,577.65,577.65,577.0,577.36,803.0,572.4918,572.4918,571.8476,572.2044,803.0
2024-11-01 11:20:00,576.59,577.81,576.41,577.23,3460.0,571.4412,572.6503,571.2628,572.0755,3460.0
2024-11-01 11:30:00,577.59,578.9,577.57,578.02,5146.0,572.4323,573.7306,572.4125,572.8585,5146.0
2024-11-01 11:40:00,578.02,578.93,577.38,577.38,3011.0,572.8585,573.7603,572.2242,572.2242,3011.0
2024-11-01 11:50:00,577.37,578.6,577.19,577.72,3526.0,572.2143,573.4333,572.0359,572.5611,3526.0
2024-11-01 12:00:00,577.11,577.11,575.81,576.3,1470.0,571.9566,571.9566,570.6682,571.1538,1470.0
2024-11-01 12:10:00,575.9,575.94,574.64,575.61,2409.0,570.7574,570.797,569.5087,570.47,2409.0
2024-11-01 12:20:00,575.43,575.47,575.04,575.4,829.0,570.2916,570.3312,569.9051,570.2619,829.0
2024-11-01 12:30:00,575.4,577.42,575.4,577.3,3018.0,570.2619,572.2638,570.2619,572.1449,3018.0
2024-11-01 12:40:00,577.09,577.17,576.31,576.34,1819.0,571.9368,572.0161,571.1637,571.1935,1819.0
2024-11-01 12:50:00,576.68,577.46,576.68,577.02,1749.0,571.5304,572.3035,571.5304,571.8674,1749.0
2024-11-01 13:00:00,577.22,577.22,575.24,575.24,1672.0,572.0656,572.0656,570.1033,570.1033,1672.0
2024-11-01 13:10:00,575.79,577.0,575.79,577.0,1022.0,570.6484,571.8476,570.6484,571.8476,1022.0
2024-11-01 13:20:00,577.12,577.74,576.56,576.56,3650.0,571.9665,572.581,571.4115,571.4115,3650.0
2024-11-01 13:30:00,576.15,576.15,575.0,575.25,1300.0,571.0052,571.0052,569.8654,570.1132,1300.0
2024-11-01 13:40:00,575.14,575.14,574.49,574.56,1100.0,570.0042,570.0042,569.36,569.4294,1100.0
2024-11-01 13:50:00,575.1,575.9,574.92,574.92,2741.0,569.9645,570.7574,569.7862,569.7862,2741.0
2024-11-01 14:00:00,575.2,575.2,574.69,575.0,1280.0,570.0637,570.0637,569.5582,569.8654,1280.0
2024-11-01 14:10:00,574.95,575.53,574.92,575.52,1408.0,569.8159,570.3907,569.7862,570.3808,1408.0
2024-11-01 14:20:00,575.49,575.63,575.27,575.4,859.0,570.3511,570.4898,570.133,570.2619,859.0
2024-11-01 14:30:00,575.42,576.17,575.01,576.17,1509.0,570.2817,571.025,569.8753,571.025,1509.0
2024-11-01 14:40:00,576.6,577.8,576.22,577.8,1960.0,571.4512,572.6404,571.0745,572.6404,1960.0
2024-11-01 14:50:00,577.1,577.75,576.53,576.69,2324.0,571.9467,572.5909,571.3818,571.5403,2324.0
2024-11-01 15:00:00,576.03,576.78,575.87,576.78,1065.0,570.8862,571.6295,570.7277,571.6295,1065.0
2024-11-01 15:10:00,576.74,578.17,576.74,577.38,6292.0,571.5899,573.0071,571.5899,572.2242,6292.0
2024-11-01 15:20:00,577.67,577.91,576.66,576.79,2004.0,572.5116,572.7495,571.5106,571.6395,2004.0
2024-11-01 15:30:00,576.42,576.79,576.21,576.79,1108.0,571.2728,571.6395,571.0646,571.6395,1108.0
2024-11-01 15:40:00,576.67,576.98,576.3,576.3,7751.0,571.5205,571.8278,571.1538,571.1538,7751.0
2024-11-01 15:50:00,576.46,577.99,575.93,577.94,29976.0,571.3124,572.8287,570.7871,572.7792,29976.0
2024-11-04 09:30:00,577.5,580.3,575.31,578.68,9450.0,572.3431,575.1181,570.1727,573.5126,9450.0
2024-11-04 09:40:00,578.04,580.25,577.81,580.21,3200.0,572.8783,575.0686,572.6503,575.0289,3200.0
2024-11-04 09:50:00,580.21,582.4,579.57,581.96,5650.0,575.0289,577.1994,574.3946,576.7633,5650.0
2024-11-04 10:00:00,582.41,583.36,582.24,583.2,2200.0,577.2093,578.1508,577.0408,577.9922,2200.0
2024-11-04 10:10:00,583.26,584.36,583.26,583.63,2081.0,578.0517,579.1419,578.0517,578.4184,2081.0
2024-11-04 10:20:00,584.24,586.3,584.24,585.59,2500.0,579.0229,581.0645,579.0229,580.3609,2500.0
2024-11-04 10:30:00,585.68,585.68,584.0,584.62,7989.0,580.4501,580.4501,578.7851,579.3995,7989.0
2024-11-04 10:40:00,584.86,584.86,582.81,584.17,2494.0,579.6374,579.6374,577.6057,578.9536,2494.0
2024-11-04 10:50:00,584.02,584.97,584.0,584.37,1503.0,578.8049,579.7464,578.7851,579.1518,1503.0
2024-11-04 11:00:00,584.07,584.19,584.07,584.19,300.0,578.8544,578.9734,578.8544,578.9734,300.0
2024-11-04 11:10:00,584.49,585.86,584.49,585.86,1625.0,579.2707,580.6285,579.2707,580.6285,1625.0
2024-11-04 11:20:00,585.35,585.56,584.78,585.56,1732.0,580.123,580.3311,579.5581,580.3311,1732.0
2024-11-04 11:30:00,585.39,585.44,582.83,583.6,4500.0,580.1627,580.2122,577.6255,578.3886,4500.0
2024-11-04 11:40:00,584.04,584.56,583.45,583.64,1605.0,578.8247,579.3401,578.24,578.4283,1605.0
2024-11-04 11:50:00,584.26,585.31,584.26,584.43,1576.0,579.0427,580.0834,579.0427,579.2112,1576.0
2024-11-04 12:00:00,584.43,584.89,584.23,584.23,1420.0,579.2112,579.6671,579.013,579.013,1420.0
2024-11-04 12:10:00,584.34,585.43,584.11,585.25,2826.0,579.122,580.2023,578.8941,580.0239,2826.0
2024-11-04 12:20:00,585.39,587.0,585.39,586.65,3507.0,580.1627,581.7583,580.1627,581.4114,3507.0
2024-11-04 12:30:00,587.02,588.07,586.73,587.5,2000.0,581.7781,582.8187,581.4907,582.2538,2000.0
2024-11-04 12:40:00,587.7,588.28,587.12,588.24,1000.0,582.452,583.0269,581.8772,582.9872,1000.0
2024-11-04 12:50:00,588.17,588.39,587.46,588.13,1868.0,582.9178,583.1359,582.2142,582.8782,1868.0
2024-11-04 13:00:00,588.15,588.15,586.64,586.74,1650.0,582.898,582.898,581.4015,581.5006,1650.0
2024-11-04 13:10:00,587.2,589.22,587.2,589.21,4451.0,581.9565,583.9585,581.9565,583.9485,4451.0
2024-11-04 13:20:00,589.23,590.46,588.8,589.84,2198.0,583.9684,585.1874,583.5422,584.5729,2198.0
2024-11-04 13:30:00,590.08,590.37,589.44,589.44,1000.0,584.8108,585.0982,584.1765,584.1765,1000.0
2024-11-04 13:40:00,589.37,589.94,589.26,589.94,1100.0,584.1071,584.672,583.9981,584.672,1100.0
2024-11-04 13:50:00,589.75,589.75,589.52,589.72,600.0,584.4837,584.4837,584.2558,584.454,600.0
2024-11-04 14:00:00,589.56,589.57,588.89,589.03,1610.0,584.2954,584.3053,583.6314,583.7702,1610.0
2024-11-04 14:10:00,588.94,590.19,588.84,589.56,2346.0,583.681,584.9198,583.5819,584.2954,2346.0
2024-11-04 14:20:00,589.49,589.89,588.64,588.64,1100.0,584.226,584.6225,583.3836,583.3836,1100.0
2024-11-04 14:30:00,588.55,589.63,587.78,589.63,8250.0,583.2944,584.3648,582.5313,584.3648,8250.0
2024-11-04 14:40:00,589.52,589.97,588.97,589.41,2505.0,584.2558,584.7018,583.7107,584.1468,2505.0
2024-11-04 14:50:00,589.5,589.96,588.91,588.91,2500.0,584.236,584.6918,583.6512,583.6512,2500.0
2024-11-04 15:00:00,588.82,589.82,588.6,589.23,2500.0,583.562,584.5531,583.344,583.9684,2500.0
2024-11-04 15:10:00,589.22,589.38,588.63,589.13,2905.0,583.9585,584.117,583.3737,583.8693,2905.0
2024-11-04 15:20:00,589.25,589.48,588.86,589.13,1527.0,583.9882,584.2161,583.6017,583.8693,1527.0
2024-11-04 15:30:00,588.83,588.89,588.01,588.44,4081.0,583.5719,583.6314,582.7593,583.1854,4081.0
2024-11-04 15:40:00,588.37,588.9,587.61,588.09,2756.0,583.116,583.6413,582.3628,582.8385,2756.0
2024-11-04 15:50:00,588.14,589.44,587.79,589.42,20349.0,582.8881,584.1765,582.5412,584.1567,20349.0
2024-11-05 09:30:00,590.42,593.56,590.26,592.24,11148.0,585.1477,588.2597,584.9892,586.9515,11148.0
2024-11-05 09:40:00,592.48,592.48,590.99,592.23,2202.0,587.1893,587.1893,585.7127,586.9416,2202.0
2024-11-05 09:50:00,592.23,592.71,590.54,591.87,1800.0,586.9416,587.4173,585.2667,586.5848,1800.0
2024-11-05 10:00:00,593.09,595.31,592.38,595.0,4491.0,587.7939,589.9941,587.0902,589.6868,4491.0
2024-11-05 10:10:00,594.22,595.12,593.16,593.16,1910.0,588.9138,589.8058,587.8633,587.8633,1910.0
2024-11-05 10:20:00,594.02,595.56,593.67,595.49,2350.0,588.7156,590.2418,588.3687,590.1725,2350.0
2024-11-05 10:30:00,594.85,596.61,594.85,596.44,2000.0,589.5382,591.2825,589.5382,591.114,2000.0
2024-11-05 10:40:00,596.39,596.39,594.69,594.92,2206.0,591.0644,591.0644,589.3796,589.6076,2206.0
2024-11-05 10:50:00,594.71,594.71,594.08,594.34,2145.0,589.3994,589.3994,588.7751,589.0327,2145.0
2024-11-05 11:00:00,594.02,594.23,593.4,593.8,1224.0,588.7156,588.9237,588.1011,588.4976,1224.0
2024-11-05 11:10:00,593.38,594.0,591.29,591.56,5325.0,588.0813,588.6958,586.01,586.2776,5325.0
2024-11-05 11:20:00,590.95,592.04,589.33,589.33,9363.0,585.673,586.7533,584.0675,584.0675,9363.0
2024-11-05 11:30:00,590.13,590.53,590.13,590.28,1630.0,584.8603,585.2568,584.8603,585.009,1630.0
2024-11-05 11:40:00,590.19,590.63,589.42,589.54,2544.0,584.9198,585.3559,584.1567,584.2756,2544.0
2024-11-05 11:50:00,589.36,590.18,589.36,590.0,2303.0,584.0972,584.9099,584.0972,584.7315,2303.0
2024-11-05 12:00:00,590.07,590.28,589.73,590.09,2500.0,584.8009,585.009,584.4639,584.8207,2500.0
2024-11-05 12:10:00,589.89,591.4,589.79,591.39,6734.0,584.6225,586.119,584.5234,586.1091,6734.0
2024-11-05 12:20:00,590.94,591.17,590.8,590.96,2300.0,585.6631,585.891,585.5243,585.6829,2300.0
2024-11-05 12:30:00,590.06,590.61,588.99,589.0,1358.0,584.791,585.336,583.7305,583.7404,1358.0
2024-11-05 12:40:00,589.72,590.2,589.53,590.17,1993.0,584.454,584.9297,584.2657,584.9,1993.0
2024-11-05 12:50:00,590.17,590.83,589.99,590.8,2758.0,584.9,585.5541,584.7216,585.5243,2758.0
2024-11-05 13:00:00,590.38,590.99,590.37,590.37,2942.0,585.1081,585.7127,585.0982,585.0982,2942.0
2024-11-05 13:10:00,590.66,590.81,589.4,589.41,5344.0,585.3856,585.5343,584.1369,584.1468,5344.0
2024-11-05 13:20:00,589.79,590.09,589.36,589.89,5999.0,584.5234,584.8207,584.0972,584.6225,5999.0
2024-11-05 13:30:00,589.58,590.09,589.46,589.59,5318.0,584.3152,584.8207,584.1963,584.3252,5318.0
2024-11-05 13:40:00,589.69,589.8,588.5,588.5,3079.0,584.4243,584.5333,583.2449,583.2449,3079.0
2024-11-05 13:50:00,588.5,588.64,587.53,587.57,10993.0,583.2449,583.3836,582.2835,582.3232,10993.0
2024-11-05 14:00:00,587.96,588.17,587.53,587.8,3394.0,582.7097,582.9178,582.2835,582.5511,3394.0
2024-11-05 14:10:00,587.73,588.18,586.87,587.21,1998.0,582.4818,582.9277,581.6294,581.9664,1998.0
2024-11-05 14:20:00,587.15,588.25,586.74,588.07,7120.0,581.9069,582.9971,581.5006,582.8187,7120.0
2024-11-05 14:30:00,588.1,588.1,587.81,587.97,2500.0,582.8485,582.8485,582.561,582.7196,2500.0
2024-11-05 14:40:00,587.77,588.09,587.59,587.59,2000.0,582.5214,582.8385,582.343,582.343,2000.0
2024-11-05 14:50:00,587.59,587.61,587.16,587.46,2727.0,582.343,582.3628,581.9169,582.2142,2727.0
2024-11-05 15:00:00,587.39,588.49,587.15,588.06,10340.0,582.1448,583.235,581.9069,582.8088,10340.0
2024-11-05 15:10:00,588.06,588.11,586.06,586.37,4185.0,582.8088,582.8584,580.8267,581.1339,4185.0
2024-11-05 15:20:00,586.36,586.61,585.1,586.61,11941.0,581.124,581.3718,579.8752,581.3718,11941.0
2024-11-05 15:30:00,586.62,590.31,586.49,589.7,18096.0,581.3817,585.0387,581.2528,584.4342,18096.0
2024-11-05 15:40:00,589.45,590.19,588.64,588.81,8640.0,584.1864,584.9198,583.3836,583.5521,8640.0
2024-11-05 15:50:00,588.72,589.62,587.87,588.21,35619.0,583.4629,584.3549,582.6205,582.9575,35619.0
2024-11-06 09:30:00,593.07,595.0,570.71,577.13,32439.0,587.7741,589.6868,565.6137,571.9764,32439.0
2024-11-06 09:40:00,572.76,573.71,562.54,568.3,22501.0,567.6454,568.587,557.5167,563.2253,22501.0
2024-11-06 09:50:00,569.08,571.88,564.5,564.81,15725.0,563.9983,566.7733,559.4592,559.7664,15725.0
2024-11-06 10:00:00,567.27,572.01,564.46,570.62,29586.0,562.2045,566.9021,559.4196,565.5245,29586.0
2024-11-06 10:10:00,570.03,572.67,567.16,568.43,23711.0,564.9398,567.5562,562.0954,563.3541,23711.0
2024-11-06 10:20:00,567.51,568.09,563.81,566.5,25617.0,562.4423,563.0171,558.7754,561.4413,25617.0
2024-11-06 10:30:00,567.24,569.11,562.96,564.14,19747.0,562.1747,564.028,557.933,559.1024,19747.0
2024-11-06 10:40:00,563.88,566.76,562.0,565.72,24820.0,558.8447,561.699,556.9815,560.6683,24820.0
2024-11-06 10:50:00,566.79,570.57,565.37,565.38,13883.0,561.7288,565.475,560.3214,560.3313,13883.0
2024-11-06 11:00:00,565.38,565.97,562.97,564.04,47967.0,560.3313,560.9161,557.9429,559.0033,47967.0
2024-11-06 11:10:00,564.03,564.55,559.63,561.94,21070.0,558.9934,559.5088,554.6327,556.9221,21070.0
2024-11-06 11:20:00,562.05,567.57,561.62,566.07,13587.0,557.0311,562.5018,556.6049,561.0152,13587.0
2024-11-06 11:30:00,567.58,571.22,567.57,569.73,7165.0,562.5117,566.1192,562.5018,564.6425,7165.0
2024-11-06 11:40:00,570.38,570.63,566.76,567.8,8774.0,565.2867,565.5345,561.699,562.7297,8774.0
2024-11-06 11:50:00,568.36,569.28,567.11,568.74,3337.0,563.2847,564.1965,562.0459,563.6613,3337.0
2024-11-06 12:00:00,569.12,570.03,568.79,569.67,4072.0,564.0379,564.9398,563.7109,564.583,4072.0
2024-11-06 12:10:00,570.03,570.13,569.17,569.45,9357.0,564.9398,565.0389,564.0875,564.365,9357.0
2024-11-06 12:20:00,569.11,569.71,568.14,568.14,5932.0,564.028,564.6227,563.0667,563.0667,5932.0
2024-11-06 12:30:00,567.99,570.19,567.72,569.08,8703.0,562.918,565.0984,562.6504,563.9983,8703.0
2024-11-06 12:40:00,569.33,569.38,568.71,569.02,2014.0,564.2461,564.2956,563.6316,563.9388,2014.0
2024-11-06 12:50:00,569.02,573.75,567.38,573.02,63247.0,563.9388,568.6266,562.3135,567.9031,63247.0
2024-11-06 13:00:00,572.94,574.83,572.09,572.38,17612.0,567.8238,569.697,566.9814,567.2688,17612.0
2024-11-06 13:10:00,572.65,572.65,569.75,572.02,5169.0,567.5364,567.5364,564.6623,566.912,5169.0
2024-11-06 13:20:00,572.33,573.78,572.33,573.54,2198.0,567.2193,568.6563,567.2193,568.4185,2198.0
2024-11-06 13:30:00,573.22,575.32,572.94,574.86,4267.0,568.1013,570.1826,567.8238,569.7267,4267.0
2024-11-06 13:40:00,575.18,575.42,573.78,574.96,4098.0,570.0438,570.2817,568.6563,569.8258,4098.0
2024-11-06 13:50:00,574.94,574.96,574.14,574.77,3824.0,569.806,569.8258,569.0131,569.6375,3824.0
2024-11-06 14:00:00,574.59,576.13,574.36,575.78,6433.0,569.4591,570.9853,569.2312,570.6385,6433.0
2024-11-06 14:10:00,575.79,575.79,573.26,573.26,5147.0,570.6484,570.6484,568.141,568.141,5147.0
2024-11-06 14:20:00,572.93,574.36,572.93,574.0,2803.0,567.8139,569.2312,567.8139,568.8744,2803.0
2024-11-06 14:30:00,574.42,575.0,573.4,574.92,7565.0,569.2906,569.8654,568.2797,569.7862,7565.0
2024-11-06 14:40:00,575.11,575.11,570.24,572.38,12965.0,569.9745,569.9745,565.1479,567.2688,12965.0
2024-11-06 14:50:00,572.58,572.58,569.71,570.86,10155.0,567.467,567.467,564.6227,565.7624,10155.0
2024-11-06 15:00:00,570.63,573.96,570.58,573.85,10241.0,565.5345,568.8347,565.4849,568.7257,10241.0
2024-11-06 15:10:00,573.92,574.74,573.25,574.11,20415.0,568.7951,569.6078,568.1311,568.9834,20415.0
2024-11-06 15:20:00,574.4,575.6,573.38,573.58,7408.0,569.2708,570.4601,568.2599,568.4581,7408.0
2024-11-06 15:30:00,573.63,574.05,572.92,572.92,14758.0,568.5077,568.9239,567.804,567.804,14758.0
2024-11-06 15:40:00,572.9,574.61,572.44,574.49,11090.0,567.7842,569.4789,567.3283,569.36,11090.0
2024-11-06 15:50:00,574.54,577.38,573.91,575.11,46079.0,569.4095,572.2242,568.7852,569.9745,46079.0
2024-11-07 09:30:00,579.24,579.24,572.84,572.85,11764.0,574.0676,574.0676,567.7247,567.7346,11764.0
2024-11-07 09:40:00,573.0,577.65,572.02,576.7,25698.0,567.8833,572.4918,566.912,571.5503,25698.0
2024-11-07 09:50:00,578.0,578.68,575.33,576.0,14336.0,572.8386,573.5126,570.1925,570.8565,14336.0
2024-11-07 10:00:00,575.83,578.2,575.39,576.53,24316.0,570.688,573.0369,570.252,571.3818,24316.0
2024-11-07 10:10:00,576.78,578.11,576.1,576.1,21438.0,571.6295,572.9477,570.9556,570.9556,21438.0
2024-11-07 10:20:00,576.75,576.84,574.53,576.4,6535.0,571.5998,571.689,569.3996,571.2529,6535.0
2024-11-07 10:30:00,576.4,578.28,576.1,576.78,5811.0,571.2529,573.1161,570.9556,571.6295,5811.0
2024-11-07 10:40:00,576.85,577.13,575.27,576.01,2910.0,571.6989,571.9764,570.133,570.8664,2910.0
2024-11-07 10:50:00,575.98,577.44,575.98,576.43,7917.0,570.8367,572.2836,570.8367,571.2827,7917.0
2024-11-07 11:00:00,576.68,577.07,576.02,577.03,1676.0,571.5304,571.917,570.8763,571.8773,1676.0
2024-11-07 11:10:00,576.86,577.6,576.3,577.6,1745.0,571.7088,572.4422,571.1538,572.4422,1745.0
2024-11-07 11:20:00,578.04,578.04,576.39,576.39,5876.0,572.8783,572.8783,571.243,571.243,5876.0
2024-11-07 11:30:00,576.04,577.24,576.01,576.01,2855.0,570.8962,572.0854,570.8664,570.8664,2855.0
2024-11-07 11:40:00,576.24,576.49,575.6,576.42,1624.0,571.0944,571.3421,570.4601,571.2728,1624.0
2024-11-07 11:50:00,576.67,576.71,575.42,576.23,4432.0,571.5205,571.5602,570.2817,571.0845,4432.0
2024-11-07 12:00:00,576.6,576.78,576.32,576.69,3191.0,571.4512,571.6295,571.1737,571.5403,3191.0
2024-11-07 12:10:00,576.94,578.98,576.94,578.35,5018.0,571.7881,573.8099,571.7881,573.1855,5018.0
2024-11-07 12:20:00,578.36,578.99,577.41,578.09,21167.0,573.1954,573.8198,572.2539,572.9278,21167.0
2024-11-07 12:30:00,577.62,577.62,576.72,577.06,1427.0,572.462,572.462,571.5701,571.907,1427.0
2024-11-07 12:40:00,577.3,578.16,576.71,578.15,3022.0,572.1449,572.9972,571.5602,572.9873,3022.0
2024-11-07 12:50:00,578.16,578.17,576.95,577.59,2400.0,572.9972,573.0071,571.798,572.4323,2400.0
2024-11-07 13:00:00,577.68,578.3,576.99,577.82,2852.0,572.5215,573.136,571.8377,572.6603,2852.0
2024-11-07 13:10:00,578.05,578.14,577.13,577.13,2150.0,572.8882,572.9774,571.9764,571.9764,2150.0
2024-11-07 13:20:00,577.72,577.9,577.09,577.09,1300.0,572.5611,572.7395,571.9368,571.9368,1300.0
2024-11-07 13:30:00,577.09,577.21,576.5,576.98,2108.0,571.9368,572.0557,571.352,571.8278,2108.0
2024-11-07 13:40:00,576.96,577.41,576.13,577.24,3778.0,571.8079,572.2539,570.9853,572.0854,3778.0
2024-11-07 13:50:00,577.79,578.18,576.91,577.46,2604.0,572.6305,573.017,571.7584,572.3035,2604.0
2024-11-07 14:00:00,578.01,578.02,575.7,577.61,4430.0,572.8486,572.8585,570.5592,572.4521,4430.0
2024-11-07 14:10:00,577.6,579.46,577.03,579.08,4065.0,572.4422,574.2856,571.8773,573.909,4065.0
2024-11-07 14:20:00,578.93,579.12,577.67,577.67,7380.0,573.7603,573.9486,572.5116,572.5116,7380.0
2024-11-07 14:30:00,577.92,578.77,577.66,578.06,3307.0,572.7594,573.6018,572.5017,572.8981,3307.0
2024-11-07 14:40:00,577.53,578.06,575.0,575.88,19999.0,572.3728,572.8981,569.8654,570.7376,19999.0
2024-11-07 14:50:00,575.78,579.19,575.08,579.19,7471.0,570.6385,574.018,569.9447,574.018,7471.0
2024-11-07 15:00:00,579.1,579.13,576.49,577.15,5034.0,573.9288,573.9586,571.3421,571.9962,5034.0
2024-11-07 15:10:00,576.66,579.06,576.66,578.89,5422.0,571.5106,573.8892,571.5106,573.7207,5422.0
2024-11-07 15:20:00,578.68,579.63,578.54,579.05,3033.0,573.5126,574.4541,573.3738,573.8793,3033.0
2024-11-07 15:30:00,579.3,579.5,576.58,576.86,11356.0,574.127,574.3253,571.4313,571.7088,11356.0
2024-11-07 15:40:00,576.8,577.63,576.29,576.37,11557.0,571.6494,572.472,571.1439,571.2232,11557.0
2024-11-07 15:50:00,575.47,576.34,574.12,575.93,44067.0,570.3312,571.1935,568.9933,570.7871,44067.0
2024-11-08 09:30:00,577.47,580.15,575.63,580.15,4453.0,572.3134,574.9695,570.4898,574.9695,4453.0
2024-11-08 09:40:00,581.0,584.42,581.0,583.25,2065.0,575.8119,579.2013,575.8119,578.0418,2065.0
2024-11-08 09:50:00,584.23,587.37,584.17,587.37,1660.0,579.013,582.125,578.9536,582.125,1660.0
2024-11-08 10:00:00,587.5,589.22,586.46,588.74,3781.0,582.2538,583.9585,581.2231,583.4827,3781.0
2024-11-08 10:10:00,589.12,589.91,588.78,589.51,2098.0,583.8594,584.6423,583.5224,584.2459,2098.0
2024-11-08 10:20:00,590.21,590.38,589.45,590.34,1400.0,584.9396,585.1081,584.1864,585.0685,1400.0
2024-11-08 10:30:00,589.49,590.37,589.36,590.37,1090.0,584.226,585.0982,584.0972,585.0982,1090.0
2024-11-08 10:40:00,590.18,592.22,590.0,591.97,6515.0,584.9099,586.9317,584.7315,586.6839,6515.0
2024-11-08 10:50:00,591.54,591.54,590.08,590.08,2099.0,586.2577,586.2577,584.8108,584.8108,2099.0
2024-11-08 11:00:00,590.38,590.74,587.86,590.7,4890.0,585.1081,585.4649,582.6106,585.4252,4890.0
2024-11-08 11:10:00,591.06,593.44,590.1,590.97,4933.0,585.782,588.1408,584.8306,585.6928,4933.0
2024-11-08 11:20:00,592.07,592.53,591.18,591.49,1889.0,586.783,587.2389,585.901,586.2082,1889.0
2024-11-08 11:30:00,591.79,591.9,590.83,591.9,700.0,586.5055,586.6145,585.5541,586.6145,700.0
2024-11-08 11:40:00,591.69,592.42,591.08,591.08,4707.0,586.4064,587.1299,585.8018,585.8018,4707.0
2024-11-08 11:50:00,590.81,591.04,590.2,590.88,2050.0,585.5343,585.7622,584.9297,585.6036,2050.0
2024-11-08 12:00:00,590.91,590.98,589.44,590.72,2662.0,585.6334,585.7027,584.1765,585.4451,2662.0
2024-11-08 12:10:00,590.8,591.07,589.64,590.87,3450.0,585.5243,585.7919,584.3747,585.5937,3450.0
2024-11-08 12:20:00,591.12,591.3,590.47,590.48,3029.0,585.8415,586.0199,585.1973,585.2072,3029.0
2024-11-08 12:30:00,590.56,591.28,590.4,590.95,2084.0,585.2865,586.0001,585.1279,585.673,2084.0
2024-11-08 12:40:00,591.02,591.71,590.93,591.61,1141.0,585.7424,586.4262,585.6532,586.3271,1141.0
2024-11-08 12:50:00,591.89,591.9,591.57,591.75,846.0,586.6046,586.6145,586.2875,586.4659,846.0
2024-11-08 13:00:00,591.69,592.68,591.58,592.38,3556.0,586.4064,587.3876,586.2974,587.0902,3556.0
2024-11-08 13:10:00,592.6,594.19,592.59,592.88,3861.0,587.3083,588.8841,587.2984,587.5858,3861.0
2024-11-08 13:20:00,592.45,593.05,591.96,591.96,1401.0,587.1596,587.7543,586.674,586.674,1401.0
2024-11-08 13:30:00,592.32,593.44,591.66,593.31,4100.0,587.0308,588.1408,586.3767,588.0119,4100.0
2024-11-08 13:40:00,593.44,594.92,593.31,593.64,4673.0,588.1408,589.6076,588.0119,588.339,4673.0
2024-11-08 13:50:00,593.65,595.08,593.65,594.87,4464.0,588.3489,589.7661,588.3489,589.558,4464.0
2024-11-08 14:00:00,595.13,596.48,595.0,596.04,4499.0,589.8157,591.1536,589.6868,590.7176,4499.0
2024-11-08 14:10:00,596.69,596.69,596.06,596.5,1487.0,591.3618,591.3618,590.7374,591.1734,1487.0
2024-11-08 14:20:00,596.27,596.36,593.65,593.65,6075.0,590.9455,591.0347,588.3489,588.3489,6075.0
2024-11-08 14:30:00,593.74,595.28,593.37,595.28,3024.0,588.4381,589.9643,588.0714,589.9643,3024.0
2024-11-08 14:40:00,595.08,595.75,594.78,594.79,3997.0,589.7661,590.4301,589.4688,589.4787,3997.0
2024-11-08 14:50:00,595.14,596.71,595.14,595.77,3523.0,589.8256,591.3816,589.8256,590.45,3523.0
2024-11-08 15:00:00,595.76,596.13,595.3,595.96,2835.0,590.4401,590.8068,589.9842,590.6383,2835.0
2024-11-08 15:10:00,596.03,596.54,594.61,594.61,9968.0,590.7076,591.2131,589.3003,589.3003,9968.0
2024-11-08 15:20:00,595.04,595.06,593.14,593.65,8745.0,589.7265,589.7463,587.8435,588.3489,8745.0
2024-11-08 15:30:00,593.35,593.83,592.35,592.4,7086.0,588.0516,588.5273,587.0605,587.1101,7086.0
2024-11-08 15:40:00,592.63,593.2,591.07,591.45,9763.0,587.338,587.9029,585.7919,586.1685,9763.0
2024-11-08 15:50:00,591.66,594.29,591.52,594.23,42225.0,586.3767,588.9832,586.2379,588.9237,42225.0
2024-11-11 09:30:00,594.59,598.71,594.32,598.71,4813.0,589.2805,593.3637,589.0129,593.3637,4813.0
2024-11-11 09:40:00,598.47,600.0,597.13,597.6,2577.0,593.1259,594.6422,591.7978,592.2636,2577.0
2024-11-11 09:50:00,598.29,600.72,598.29,600.72,4278.0,592.9475,595.3558,592.9475,595.3558,4278.0
2024-11-11 10:00:00,600.85,601.02,597.48,597.89,17160.0,595.4846,595.6531,592.1447,592.551,17160.0
2024-11-11 10:10:00,597.85,599.28,595.03,598.3,9356.0,592.5114,593.9286,589.7166,592.9574,9356.0
2024-11-11 10:20:00,597.19,597.82,596.35,596.73,4386.0,591.8573,592.4817,591.0248,591.4014,4386.0
2024-11-11 10:30:00,596.34,597.78,595.02,597.04,7818.0,591.0149,592.442,589.7067,591.7086,7818.0
2024-11-11 10:40:00,596.79,596.96,595.66,596.64,2026.0,591.4609,591.6293,590.341,591.3122,2026.0
2024-11-11 10:50:00,596.39,597.04,595.58,596.53,2940.0,591.0644,591.7086,590.2617,591.2032,2940.0
2024-11-11 11:00:00,596.18,598.54,596.18,597.67,3407.0,590.8563,593.1952,590.8563,592.333,3407.0
2024-11-11 11:10:00,597.66,597.7,596.0,596.52,4346.0,592.3231,592.3627,590.6779,591.1933,4346.0
2024-11-11 11:20:00,596.5,597.5,596.5,597.0,5107.0,591.1734,592.1645,591.1734,591.669,5107.0
2024-11-11 11:30:00,596.98,597.09,595.81,596.25,3770.0,591.6492,591.7582,590.4896,590.9257,3770.0
2024-11-11 11:40:00,596.57,597.3,596.43,597.03,1808.0,591.2428,591.9663,591.1041,591.6987,1808.0
2024-11-11 11:50:00,597.98,600.31,597.92,600.31,3888.0,592.6402,594.9494,592.5808,594.9494,3888.0
2024-11-11 12:00:00,600.31,600.79,599.98,600.69,1914.0,594.9494,595.4251,594.6224,595.326,1914.0
2024-11-11 12:10:00,601.25,602.9,601.25,601.47,5186.0,595.881,597.5163,595.881,596.0991,5186.0
2024-11-11 12:20:00,601.36,602.06,601.12,601.12,1694.0,595.9901,596.6838,595.7522,595.7522,1694.0
2024-11-11 12:30:00,600.96,601.16,600.78,600.79,650.0,595.5936,595.7918,595.4152,595.4251,650.0
2024-11-11 12:40:00,601.04,601.16,599.13,599.13,3858.0,595.6729,595.7918,593.78,593.78,3858.0
2024-11-11 12:50:00,598.7,599.0,598.34,598.59,2604.0,593.3538,593.6511,592.997,593.2448,2604.0
2024-11-11 13:00:00,598.82,598.82,596.63,598.05,2600.0,593.4727,593.4727,591.3023,592.7096,2600.0
2024-11-11 13:10:00,597.79,598.19,597.19,597.48,1500.0,592.4519,592.8484,591.8573,592.1447,1500.0
2024-11-11 13:20:00,597.32,597.81,596.96,597.49,1700.0,591.9861,592.4718,591.6293,592.1546,1700.0
2024-11-11 13:30:00,597.88,598.97,597.58,598.73,1500.0,592.5411,593.6214,592.2438,593.3835,1500.0
2024-11-11 13:40:00,598.62,599.16,598.6,599.16,1765.0,593.2745,593.8097,593.2547,593.8097,1765.0
2024-11-11 13:50:00,599.04,599.05,597.79,598.24,3514.0,593.6908,593.7007,592.4519,592.8979,3514.0
2024-11-11 14:00:00,598.12,598.29,597.4,597.97,2650.0,592.779,592.9475,592.0654,592.6303,2650.0
2024-11-11 14:10:00,597.98,598.46,596.98,596.98,1100.0,592.6402,593.1159,591.6492,591.6492,1100.0
2024-11-11 14:20:00,597.15,598.8,596.93,598.71,2900.0,591.8176,593.4529,591.5996,593.3637,2900.0
2024-11-11 14:30:00,598.49,598.52,597.69,597.98,4104.0,593.1457,593.1754,592.3528,592.6402,4104.0
2024-11-11 14:40:00,598.3,598.69,597.72,597.8,6661.0,592.9574,593.3439,592.3826,592.4618,6661.0
2024-11-11 14:50:00,597.8,597.99,597.13,597.91,8040.0,592.4618,592.6501,591.7978,592.5709,8040.0
2024-11-11 15:00:00,597.83,598.16,597.3,598.09,3412.0,592.4916,592.8186,591.9663,592.7493,3412.0
2024-11-11 15:10:00,597.96,598.32,597.02,597.19,3258.0,592.6204,592.9772,591.6888,591.8573,3258.0
2024-11-11 15:20:00,597.1,598.38,597.1,598.38,6231.0,591.7681,593.0367,591.7681,593.0367,6231.0
2024-11-11 15:30:00,598.49,598.75,598.27,598.75,3740.0,593.1457,593.4034,592.9276,593.4034,3740.0
2024-11-11 15:40:00,598.8,598.93,598.22,598.45,5404.0,593.4529,593.5818,592.8781,593.106,5404.0
2024-11-11 15:50:00,598.52,598.89,596.85,597.04,29077.0,593.1754,593.5421,591.5203,591.7086,29077.0
2024-11-12 09:30:00,595.91,602.27,595.91,598.7,7764.0,590.5887,596.8919,590.5887,593.3538,7764.0
2024-11-12 09:40:00,598.7,600.68,595.35,595.36,3686.0,593.3538,595.3161,590.0337,590.0436,3686.0
2024-11-12 09:50:00,596.04,598.12,595.25,597.01,6354.0,590.7176,592.779,589.9346,591.6789,6354.0
2024-11-12 10:00:00,597.11,597.62,594.58,595.2,2814.0,591.778,592.2834,589.2706,589.8851,2814.0
2024-11-12 10:10:00,595.46,596.48,594.15,596.47,3130.0,590.1427,591.1536,588.8444,591.1437,3130.0
2024-11-12 10:20:00,596.64,597.16,595.42,595.63,10694.0,591.3122,591.8276,590.1031,590.3112,10694.0
2024-11-12 10:30:00,595.82,600.46,595.0,600.46,1820.0,590.4995,595.0981,589.6868,595.0981,1820.0
2024-11-12 10:40:00,600.02,600.28,599.17,599.39,2667.0,594.662,594.9197,593.8196,594.0376,2667.0
2024-11-12 10:50:00,599.72,601.11,598.98,601.11,2402.0,594.3647,595.7423,593.6313,595.7423,2402.0
2024-11-12 11:00:00,602.89,602.89,601.74,602.87,628.0,597.5064,597.5064,596.3667,597.4866,628.0
2024-11-12 11:10:00,601.83,602.96,601.82,602.96,877.0,596.4559,597.5758,596.4459,597.5758,877.0
2024-11-12 11:20:00,603.9,604.98,603.3,604.01,2571.0,598.5074,599.5777,597.9127,598.6164,2571.0
2024-11-12 11:30:00,603.12,603.12,601.99,602.47,1937.0,597.7343,597.7343,596.6144,597.0901,1937.0
2024-11-12 11:40:00,602.38,602.39,601.69,601.69,2196.0,597.0009,597.0109,596.3171,596.3171,2196.0
2024-11-12 11:50:00,602.07,602.07,601.51,601.51,500.0,596.6937,596.6937,596.1387,596.1387,500.0
2024-11-12 12:00:00,602.04,602.53,601.69,602.53,453.0,596.664,597.1496,596.3171,597.1496,453.0
2024-11-12 12:10:00,602.93,602.93,602.1,602.1,1006.0,597.546,597.546,596.7234,596.7234,1006.0
2024-11-12 12:20:00,602.02,602.54,601.22,602.54,2002.0,596.6442,597.1595,595.8513,597.1595,2002.0
2024-11-12 12:30:00,602.82,603.48,602.82,603.44,772.0,597.437,598.0911,597.437,598.0515,772.0
2024-11-12 12:40:00,602.96,603.31,602.43,602.44,3186.0,597.5758,597.9226,597.0505,597.0604,3186.0
2024-11-12 12:50:00,602.48,602.48,600.65,600.65,2832.0,597.1001,597.1001,595.2864,595.2864,2832.0
2024-11-12 13:00:00,601.14,601.56,600.38,600.7,1724.0,595.772,596.1883,595.0188,595.3359,1724.0
2024-11-12 13:10:00,600.69,601.71,600.69,601.71,507.0,595.326,596.3369,595.326,596.3369,507.0
2024-11-12 13:20:00,602.49,602.51,601.88,602.51,600.0,597.11,597.1298,596.5054,597.1298,600.0
2024-11-12 13:30:00,602.37,602.73,602.3,602.59,540.0,596.991,597.3478,596.9217,597.2091,540.0
2024-11-12 13:40:00,602.97,603.28,602.58,603.13,1796.0,597.5857,597.8929,597.1992,597.7442,1796.0
2024-11-12 13:50:00,603.4,604.89,603.31,604.89,2749.0,598.0118,599.4885,597.9226,599.4885,2749.0
2024-11-12 14:00:00,605.07,606.01,605.07,605.69,1139.0,599.6669,600.5985,599.6669,600.2814,1139.0
2024-11-12 14:10:00,605.22,605.49,604.63,605.04,2141.0,599.8156,600.0832,599.2309,599.6372,2141.0
2024-11-12 14:20:00,605.22,605.22,602.78,603.16,1907.0,599.8156,599.8156,597.3974,597.774,1907.0
2024-11-12 14:30:00,602.88,603.96,602.75,603.93,1979.0,597.4965,598.5668,597.3676,598.5371,1979.0
2024-11-12 14:40:00,603.71,604.19,603.45,603.84,700.0,598.3191,598.7948,598.0614,598.4479,700.0
2024-11-12 14:50:00,603.69,604.75,603.3,604.69,2997.0,598.2992,599.3498,597.9127,599.2903,2997.0
2024-11-12 15:00:00,604.2,605.27,603.6,605.26,1989.0,598.8047,599.8651,598.21,599.8552,1989.0
2024-11-12 15:10:00,604.94,605.02,604.24,604.65,1090.0,599.5381,599.6174,598.8443,599.2507,1090.0
2024-11-12 15:20:00,604.77,604.78,602.18,603.05,3945.0,599.3696,599.3795,596.8027,597.665,3945.0
2024-11-12 15:30:00,603.2,603.68,602.62,603.2,2114.0,597.8136,598.2893,597.2388,597.8136,2114.0
2024-11-12 15:40:00,602.77,603.97,602.04,603.84,6248.0,597.3875,598.5767,596.664,598.4479,6248.0
2024-11-12 15:50:00,603.47,603.47,601.91,602.43,27288.0,598.0812,598.0812,596.5351,597.0505,27288.0
2024-11-13 09:30:00,605.07,609.79,604.41,609.79,3296.0,599.6669,604.3448,599.0128,604.3448,3296.0
2024-11-13 09:40:00,608.76,610.2,607.93,609.49,3749.0,603.324,604.7511,602.5014,604.0475,3749.0
2024-11-13 09:50:00,609.49,610.14,607.9,609.5,4410.0,604.0475,604.6916,602.4717,604.0574,4410.0
2024-11-13 10:00:00,607.42,609.97,607.02,607.02,3450.0,601.9959,604.5232,601.5995,601.5995,3450.0
2024-11-13 10:10:00,608.84,610.81,608.41,610.04,3823.0,603.4033,605.3557,602.9771,604.5925,3823.0
2024-11-13 10:20:00,610.29,610.94,610.28,610.55,1433.0,604.8403,605.4845,604.8304,605.098,1433.0
2024-11-13 10:30:00,610.54,613.15,610.28,612.37,4416.0,605.0881,607.6748,604.8304,606.9017,4416.0
2024-11-13 10:40:00,612.03,612.8,611.52,612.29,4130.0,606.5648,607.3279,606.0593,606.8225,4130.0
2024-11-13 10:50:00,612.8,614.89,612.42,613.25,6150.0,607.3279,609.3992,606.9513,607.7739,6150.0
2024-11-13 11:00:00,613.69,616.6,613.68,616.57,5301.0,608.2099,611.094,608.2,611.0642,5301.0
2024-11-13 11:10:00,616.27,618.12,615.9,616.8,7867.0,610.7669,612.6004,610.4002,611.2922,7867.0
2024-11-13 11:20:00,616.88,618.53,616.21,618.42,3831.0,611.3715,613.0067,610.7074,612.8977,3831.0
2024-11-13 11:30:00,617.74,618.84,616.9,618.26,4353.0,612.2238,613.314,611.3913,612.7391,4353.0
2024-11-13 11:40:00,618.23,619.39,616.83,619.27,2643.0,612.7094,613.859,611.3219,613.7401,2643.0
2024-11-13 11:50:00,618.42,620.09,618.42,620.09,5511.0,612.8977,614.5528,612.8977,614.5528,5511.0
2024-11-13 12:00:00,620.03,621.46,619.99,620.49,9087.0,614.4933,615.9106,614.4537,614.9492,9087.0
2024-11-13 12:10:00,621.0,621.46,619.86,619.87,8022.0,615.4547,615.9106,614.3249,614.3348,8022.0
2024-11-13 12:20:00,619.87,619.87,618.31,618.71,3210.0,614.3348,614.3348,612.7887,613.1851,3210.0
2024-11-13 12:30:00,618.98,619.51,618.97,619.51,1385.0,613.4527,613.978,613.4428,613.978,1385.0
2024-11-13 12:40:00,619.51,619.51,617.02,617.44,4832.0,613.978,613.978,611.5102,611.9265,4832.0
2024-11-13 12:50:00,617.08,617.51,615.55,616.17,5384.0,611.5697,611.9958,610.0533,610.6678,5384.0
2024-11-13 13:00:00,616.19,616.96,616.18,616.96,2177.0,610.6876,611.4507,610.6777,611.4507,2177.0
2024-11-13 13:10:00,616.83,616.83,615.58,615.58,1122.0,611.3219,611.3219,610.0831,610.0831,1122.0
2024-11-13 13:20:00,616.32,616.76,616.2,616.52,1050.0,610.8165,611.2525,610.6975,611.0147,1050.0
2024-11-13 13:30:00,616.81,617.01,616.6,616.78,1287.0,611.3021,611.5003,611.094,611.2724,1287.0
2024-11-13 13:40:00,616.77,617.41,616.1,616.89,4113.0,611.2624,611.8967,610.5984,611.3814,4113.0
2024-11-13 13:50:00,616.82,617.25,616.52,616.52,1170.0,611.312,611.7382,611.0147,611.0147,1170.0
2024-11-13 14:00:00,616.21,616.21,615.8,615.8,1515.0,610.7074,610.7074,610.3011,610.3011,1515.0
2024-11-13 14:10:00,615.8,616.49,615.56,615.85,3863.0,610.3011,610.9849,610.0633,610.3507,3863.0
2024-11-13 14:20:00,615.98,617.87,615.98,617.69,4671.0,610.4795,612.3526,610.4795,612.1742,4671.0
2024-11-13 14:30:00,617.86,617.86,614.43,615.15,2800.0,612.3427,612.3427,608.9433,609.6569,2800.0
2024-11-13 14:40:00,614.65,614.65,613.16,613.45,2802.0,609.1614,609.1614,607.6847,607.9721,2802.0
2024-11-13 14:50:00,613.72,614.1,612.97,612.97,4252.0,608.2397,608.6163,607.4964,607.4964,4252.0
2024-11-13 15:00:00,612.84,614.05,612.81,614.05,5122.0,607.3675,608.5667,607.3378,608.5667,5122.0
2024-11-13 15:10:00,613.9,614.1,611.46,611.86,9728.0,608.4181,608.6163,605.9999,606.3963,9728.0
2024-11-13 15:20:00,611.86,611.88,611.06,611.34,7285.0,606.3963,606.4161,605.6034,605.8809,7285.0
2024-11-13 15:30:00,611.51,611.66,609.57,611.11,10302.0,606.0494,606.1981,604.1267,605.653,10302.0
2024-11-13 15:40:00,611.4,612.05,610.16,610.5,7312.0,605.9404,606.5846,604.7115,605.0484,7312.0
2024-11-13 15:50:00,610.2,611.4,609.37,610.53,37870.0,604.7511,605.9404,603.9285,605.0782,37870.0
2024-11-14 09:30:00,608.41,616.97,608.41,616.97,8071.0,602.9771,611.4607,602.9771,611.4607,8071.0
2024-11-14 09:40:00,614.98,614.98,611.03,614.5,4395.0,609.4884,609.4884,605.5737,609.0127,4395.0
2024-11-14 09:50:00,614.5,616.62,614.09,614.51,5045.0,609.0127,611.1138,608.6064,609.0226,5045.0
2024-11-14 10:00:00,614.41,614.76,612.54,612.54,2336.0,608.9235,609.2704,607.0702,607.0702,2336.0
2024-11-14 10:10:00,612.74,613.48,611.53,611.53,2201.0,607.2684,608.0018,606.0692,606.0692,2201.0
2024-11-14 10:20:00,611.53,612.73,610.8,611.2,3837.0,606.0692,607.2585,605.3458,605.7422,3837.0
2024-11-14 10:30:00,610.75,612.85,609.82,612.64,5357.0,605.2962,607.3774,604.3745,607.1693,5357.0
2024-11-14 10:40:00,612.37,614.13,611.89,611.89,4221.0,606.9017,608.646,606.426,606.426,4221.0
2024-11-14 10:50:00,611.31,611.63,610.47,610.47,6345.0,605.8512,606.1683,605.0187,605.0187,6345.0
2024-11-14 11:00:00,610.59,610.88,607.86,608.87,11733.0,605.1376,605.425,602.432,603.433,11733.0
2024-11-14 11:10:00,609.17,610.59,609.0,610.59,2109.0,603.7303,605.1376,603.5618,605.1376,2109.0
2024-11-14 11:20:00,610.62,610.69,609.21,610.69,2618.0,605.1674,605.2367,603.77,605.2367,2618.0
2024-11-14 11:30:00,610.71,611.47,610.71,611.47,1660.0,605.2566,606.0098,605.2566,606.0098,1660.0
2024-11-14 11:40:00,611.89,611.89,611.05,611.05,2543.0,606.426,606.426,605.5935,605.5935,2543.0
2024-11-14 11:50:00,611.11,611.11,610.53,611.11,1228.0,605.653,605.653,605.0782,605.653,1228.0
2024-11-14 12:00:00,611.54,611.61,611.54,611.61,300.0,606.0791,606.1485,606.0791,606.1485,300.0
2024-11-14 12:10:00,611.71,611.71,610.79,611.07,1264.0,606.2476,606.2476,605.3358,605.6133,1264.0
2024-11-14 12:20:00,611.23,611.44,611.23,611.44,401.0,605.7719,605.98,605.7719,605.98,401.0
2024-11-14 12:30:00,610.79,610.79,609.44,610.16,1743.0,605.3358,605.3358,603.9979,604.7115,1743.0
2024-11-14 12:40:00,610.55,610.63,609.04,609.04,1908.0,605.098,605.1773,603.6015,603.6015,1908.0
2024-11-14 12:50:00,609.33,611.24,608.63,611.24,3329.0,603.8889,605.7818,603.1951,605.7818,3329.0
2024-11-14 13:00:00,611.44,612.09,610.95,612.09,1100.0,605.98,606.6242,605.4944,606.6242,1100.0
2024-11-14 13:10:00,612.06,612.09,611.27,611.27,1470.0,606.5945,606.6242,605.8116,605.8116,1470.0
2024-11-14 13:20:00,610.79,611.9,610.79,611.9,1405.0,605.3358,606.4359,605.3358,606.4359,1405.0
2024-11-14 13:30:00,609.56,609.56,609.55,609.56,200.0,604.1168,604.1168,604.1069,604.1168,200.0
2024-11-14 13:40:00,609.65,609.89,609.65,609.89,600.0,604.206,604.4439,604.206,604.4439,600.0
2024-11-14 13:50:00,609.56,609.56,608.3,608.68,1045.0,604.1168,604.1168,602.8681,603.2447,1045.0
2024-11-14 14:00:00,608.67,611.37,608.67,611.29,2860.0,603.2348,605.9107,603.2348,605.8314,2860.0
2024-11-14 14:10:00,611.28,611.48,610.39,611.48,2116.0,605.8215,606.0197,604.9394,606.0197,2116.0
2024-11-14 14:20:00,611.54,611.54,610.94,610.95,1435.0,606.0791,606.0791,605.4845,605.4944,1435.0
2024-11-14 14:30:00,610.94,610.94,609.78,610.06,2700.0,605.4845,605.4845,604.3349,604.6124,2700.0
2024-11-14 14:40:00,610.08,610.89,610.06,610.56,1162.0,604.6322,605.435,604.6124,605.1079,1162.0
2024-11-14 14:50:00,610.86,611.96,610.86,611.96,1292.0,605.4052,606.4954,605.4052,606.4954,1292.0
2024-11-14 15:00:00,611.65,611.72,609.65,609.65,3311.0,606.1882,606.2575,604.206,604.206,3311.0
2024-11-14 15:10:00,609.56,609.84,609.23,609.84,1019.0,604.1168,604.3943,603.7898,604.3943,1019.0
2024-11-14 15:20:00,609.69,609.69,608.84,609.12,870.0,604.2457,604.2457,603.4033,603.6808,870.0
2024-11-14 15:30:00,608.52,608.53,607.81,607.87,1262.0,603.0861,603.096,602.3825,602.4419,1262.0
2024-11-14 15:40:00,607.56,608.09,606.74,606.88,5375.0,602.1347,602.66,601.322,601.4608,5375.0
2024-11-14 15:50:00,607.1,607.15,605.04,606.42,23363.0,601.6788,601.7283,599.6372,601.0049,23363.0
2024-11-15 09:30:00,599.44,603.73,599.44,603.12,21023.0,595.6878,599.951,595.6878,599.3448,21023.0
2024-11-15 09:40:00,603.72,603.73,601.65,603.16,900.0,599.941,599.951,597.884,599.3845,900.0
2024-11-15 09:50:00,602.0,602.0,599.43,600.97,1721.0,598.2318,598.2318,595.6779,597.2082,1721.0
2024-11-15 10:00:00,601.99,601.99,597.34,598.48,2369.0,598.2218,598.2218,593.601,594.7338,2369.0
2024-11-15 10:10:00,598.93,600.54,598.93,600.4,2481.0,595.181,596.7809,595.181,596.6418,2481.0
2024-11-15 10:20:00,600.16,600.79,598.94,599.83,2625.0,596.4033,597.0294,595.1909,596.0754,2625.0
2024-11-15 10:30:00,600.0,600.37,599.49,600.11,3100.0,596.2443,596.612,595.7375,596.3536,3100.0
2024-11-15 10:40:00,600.0,600.04,599.23,599.65,2852.0,596.2443,596.2841,595.4791,595.8965,2852.0
2024-11-15 10:50:00,599.79,600.51,597.85,598.37,2722.0,596.0356,596.7511,594.1078,594.6245,2722.0
2024-11-15 11:00:00,597.89,599.32,597.75,599.22,2248.0,594.1475,595.5686,594.0084,595.4692,2248.0
2024-11-15 11:10:00,599.32,599.66,598.48,598.64,2485.0,595.5686,595.9064,594.7338,594.8928,2485.0
2024-11-15 11:20:00,598.61,599.72,598.45,599.72,1200.0,594.863,595.9661,594.704,595.9661,1200.0
2024-11-15 11:30:00,600.04,600.05,598.99,599.24,1739.0,596.2841,596.294,595.2406,595.4891,1739.0
2024-11-15 11:40:00,598.8,600.04,598.8,599.94,2404.0,595.0518,596.2841,595.0518,596.1847,2404.0
2024-11-15 11:50:00,600.0,600.18,599.17,599.17,1826.0,596.2443,596.4232,595.4195,595.4195,1826.0
2024-11-15 12:00:00,599.56,600.12,598.75,599.53,2293.0,595.8071,596.3636,595.0021,595.7772,2293.0
2024-11-15 12:10:00,599.49,600.0,599.48,600.0,700.0,595.7375,596.2443,595.7276,596.2443,700.0
2024-11-15 12:20:00,599.83,600.8,599.67,599.74,16070.0,596.0754,597.0393,595.9164,595.9859,16070.0
2024-11-15 12:30:00,599.65,600.01,598.91,599.83,2501.0,595.8965,596.2542,595.1611,596.0754,2501.0
2024-11-15 12:40:00,600.06,600.46,599.79,599.95,3564.0,596.3039,596.7014,596.0356,596.1946,3564.0
2024-11-15 12:50:00,600.11,600.42,599.76,600.25,3005.0,596.3536,596.6617,596.0058,596.4927,3005.0
2024-11-15 13:00:00,600.17,600.53,600.0,600.16,10871.0,596.4132,596.771,596.2443,596.4033,10871.0
2024-11-15 13:10:00,600.02,602.13,599.84,601.57,5129.0,596.2642,598.361,596.0853,597.8045,5129.0
2024-11-15 13:20:00,601.45,602.23,601.03,601.03,1300.0,597.6852,598.4603,597.2679,597.2679,1300.0
2024-11-15 13:30:00,599.91,600.23,598.82,600.01,1812.0,596.1549,596.4729,595.0717,596.2542,1812.0
2024-11-15 13:40:00,599.81,600.0,599.6,599.6,1349.0,596.0555,596.2443,595.8468,595.8468,1349.0
2024-11-15 13:50:00,599.67,599.67,597.86,598.11,6286.0,595.9164,595.9164,594.1177,594.3661,6286.0
2024-11-15 14:00:00,597.67,597.8,597.04,597.73,4797.0,593.9289,594.0581,593.3028,593.9885,4797.0
2024-11-15 14:10:00,597.27,597.76,597.21,597.7,3682.0,593.5314,594.0183,593.4718,593.9587,3682.0
2024-11-15 14:20:00,597.54,597.73,596.4,596.52,4190.0,593.7997,593.9885,592.6668,592.7861,4190.0
2024-11-15 14:30:00,596.62,596.89,595.28,595.59,5971.0,592.8855,593.1538,591.5538,591.8619,5971.0
2024-11-15 14:40:00,595.67,596.3,594.52,595.74,18285.0,591.9414,592.5675,590.7986,592.011,18285.0
2024-11-15 14:50:00,595.91,596.27,595.1,595.65,5400.0,592.1799,592.5377,591.375,591.9215,5400.0
2024-11-15 15:00:00,595.86,596.39,594.04,595.3,5915.0,592.1302,592.6569,590.3216,591.5737,5915.0
2024-11-15 15:10:00,595.26,596.51,595.16,596.4,7294.0,591.534,592.7761,591.4346,592.6668,7294.0
2024-11-15 15:20:00,596.13,596.33,594.4,594.4,6648.0,592.3985,592.5973,590.6794,590.6794,6648.0
2024-11-15 15:30:00,594.36,595.87,594.25,595.71,13514.0,590.6396,592.1402,590.5303,591.9812,13514.0
2024-11-15 15:40:00,595.55,595.55,593.62,593.9,12683.0,591.8222,591.8222,589.9042,590.1825,12683.0
2024-11-15 15:50:00,593.8,595.3,593.35,594.17,55883.0,590.0831,591.5737,589.6359,590.4508,55883.0
2024-11-18 09:30:00,592.36,595.22,591.87,592.34,4139.0,588.6521,591.4942,588.1652,588.6323,4139.0
2024-11-18 09:40:00,593.02,593.47,591.96,591.96,3133.0,589.308,589.7552,588.2546,588.2546,3133.0
2024-11-18 09:50:00,592.69,593.37,590.14,591.43,6010.0,588.9801,589.6558,586.446,587.7279,6010.0
2024-11-18 10:00:00,592.0,594.61,592.0,594.09,6091.0,588.2944,590.888,588.2944,590.3713,6091.0
2024-11-18 10:10:00,594.25,594.25,592.86,593.57,2700.0,590.5303,590.5303,589.149,589.8546,2700.0
2024-11-18 10:20:00,593.57,593.57,591.99,592.77,4741.0,589.8546,589.8546,588.2844,589.0596,4741.0
2024-11-18 10:30:00,593.34,593.86,592.93,593.39,2700.0,589.626,590.1427,589.2186,589.6757,2700.0
2024-11-18 10:40:00,593.42,594.44,593.02,594.15,4185.0,589.7055,590.7191,589.308,590.4309,4185.0
2024-11-18 10:50:00,594.14,594.35,592.83,594.07,4641.0,590.421,590.6297,589.1192,590.3514,4641.0
2024-11-18 11:00:00,594.0,594.09,592.95,593.54,3127.0,590.2819,590.3713,589.2384,589.8247,3127.0
2024-11-18 11:10:00,593.55,595.22,592.87,594.37,6547.0,589.8347,591.4942,589.1589,590.6495,6547.0
2024-11-18 11:20:00,594.55,594.55,593.02,593.02,4848.0,590.8284,590.8284,589.308,589.308,4848.0
2024-11-18 11:30:00,593.0,593.97,592.99,593.97,3600.0,589.2881,590.252,589.2782,590.252,3600.0
2024-11-18 11:40:00,593.84,594.04,593.41,594.04,1900.0,590.1229,590.3216,589.6956,590.3216,1900.0
2024-11-18 11:50:00,593.41,594.19,593.09,594.18,3700.0,589.6956,590.4707,589.3776,590.4607,3700.0
2024-11-18 12:00:00,593.76,593.87,593.6,593.77,3300.0,590.0434,590.1527,589.8844,590.0533,3300.0
2024-11-18 12:10:00,593.65,593.77,593.21,593.35,2915.0,589.9341,590.0533,589.4968,589.6359,2915.0
2024-11-18 12:20:00,593.31,594.0,593.3,593.8,3468.0,589.5962,590.2819,589.5862,590.0831,3468.0
2024-11-18 12:30:00,593.83,593.96,593.62,593.67,1900.0,590.1129,590.2421,589.9042,589.9539,1900.0
2024-11-18 12:40:00,593.95,593.99,592.62,593.29,3800.0,590.2322,590.2719,588.9105,589.5763,3800.0
2024-11-18 12:50:00,593.31,593.83,593.07,593.55,2900.0,589.5962,590.1129,589.3577,589.8347,2900.0
2024-11-18 13:00:00,593.32,593.33,592.1,592.17,2646.0,589.6061,589.6161,588.3938,588.4633,2646.0
2024-11-18 13:10:00,592.1,592.64,591.53,592.64,3448.0,588.3938,588.9304,587.8273,588.9304,3448.0
2024-11-18 13:20:00,593.07,593.17,592.56,593.17,1445.0,589.3577,589.4571,588.8509,589.4571,1445.0
2024-11-18 13:30:00,593.18,593.86,593.17,593.43,2679.0,589.467,590.1427,589.4571,589.7154,2679.0
2024-11-18 13:40:00,593.35,593.39,592.68,592.96,3030.0,589.6359,589.6757,588.9701,589.2484,3030.0
2024-11-18 13:50:00,593.06,593.49,592.84,593.49,2620.0,589.3477,589.7751,589.1291,589.7751,2620.0
2024-11-18 14:00:00,593.36,593.49,592.67,592.68,2203.0,589.6459,589.7751,588.9602,588.9701,2203.0
2024-11-18 14:10:00,592.71,593.08,592.28,592.92,2400.0,588.9999,589.3676,588.5726,589.2086,2400.0
2024-11-18 14:20:00,593.02,593.02,592.65,592.68,1887.0,589.308,589.308,588.9403,588.9701,1887.0
2024-11-18 14:30:00,592.65,592.66,591.99,592.52,2490.0,588.9403,588.9502,588.2844,588.8111,2490.0
2024-11-18 14:40:00,592.71,593.6,592.71,592.85,5585.0,588.9999,589.8844,588.9999,589.1391,5585.0
2024-11-18 14:50:00,593.0,593.26,592.43,592.44,3600.0,589.2881,589.5465,588.7217,588.7316,3600.0
2024-11-18 15:00:00,592.73,593.21,592.42,592.54,5997.0,589.0198,589.4968,588.7118,588.831,5997.0
2024-11-18 15:10:00,592.48,592.72,591.72,592.13,4719.0,588.7714,589.0099,588.0161,588.4236,4719.0
2024-11-18 15:20:00,592.12,592.32,591.66,591.75,5430.0,588.4136,588.6124,587.9565,588.0459,5430.0
2024-11-18 15:30:00,591.93,592.29,591.78,591.91,7420.0,588.2248,588.5826,588.0758,588.2049,7420.0
2024-11-18 15:40:00,592.04,592.48,591.88,592.38,19310.0,588.3341,588.7714,588.1751,588.672,19310.0
2024-11-18 15:50:00,592.5,594.24,592.16,593.3,55309.0,588.7912,590.5204,588.4534,589.5862,55309.0
2024-11-19 09:30:00,591.56,596.29,590.0,593.99,11057.0,587.8571,592.5575,586.3069,590.2719,11057.0
2024-11-19 09:40:00,595.26,595.26,591.79,591.79,3270.0,591.534,591.534,588.0857,588.0857,3270.0
2024-11-19 09:50:00,592.53,594.45,591.06,593.86,2689.0,588.8211,590.729,587.3603,590.1427,2689.0
2024-11-19 10:00:00,594.26,595.56,592.28,592.73,4530.0,590.5402,591.8321,588.5726,589.0198,4530.0
2024-11-19 10:10:00,593.46,595.55,593.43,594.16,6102.0,589.7452,591.8222,589.7154,590.4409,6102.0
2024-11-19 10:20:00,593.98,595.61,593.54,595.61,5265.0,590.262,591.8818,589.8247,591.8818,5265.0
2024-11-19 10:30:00,596.0,598.0,595.48,597.75,4653.0,592.2693,594.2568,591.7526,594.0084,4653.0
2024-11-19 10:40:00,598.55,598.66,597.63,597.86,4262.0,594.8034,594.9127,593.8891,594.1177,4262.0
2024-11-19 10:50:00,597.77,599.08,597.08,599.08,4550.0,594.0283,595.3301,593.3426,595.3301,4550.0
2024-11-19 11:00:00,599.08,600.97,599.08,600.97,4419.0,595.3301,597.2082,595.3301,597.2082,4419.0
2024-11-19 11:10:00,600.0,600.32,599.24,599.93,2845.0,596.2443,596.5623,595.4891,596.1747,2845.0
2024-11-19 11:20:00,600.49,602.05,600.49,601.67,4792.0,596.7312,598.2815,596.7312,597.9039,4792.0
2024-11-19 11:30:00,601.56,601.71,600.79,601.11,3581.0,597.7945,597.9436,597.0294,597.3474,3581.0
2024-11-19 11:40:00,601.39,601.78,601.01,601.69,2345.0,597.6256,598.0132,597.248,597.9237,2345.0
2024-11-19 11:50:00,601.12,601.28,601.12,601.21,2722.0,597.3573,597.5163,597.3573,597.4467,2722.0
2024-11-19 12:00:00,601.21,601.56,600.88,601.21,972.0,597.4467,597.7945,597.1188,597.4467,972.0
2024-11-19 12:10:00,600.72,600.72,599.93,600.21,1800.0,596.9598,596.9598,596.1747,596.453,1800.0
2024-11-19 12:20:00,599.66,599.75,598.79,598.94,3800.0,595.9064,595.9959,595.0419,595.1909,3800.0
2024-11-19 12:30:00,598.8,599.8,598.79,599.61,1751.0,595.0518,596.0456,595.0419,595.8567,1751.0
2024-11-19 12:40:00,599.48,599.48,599.09,599.12,1934.0,595.7276,595.7276,595.34,595.3698,1934.0
2024-11-19 12:50:00,598.99,599.19,598.76,598.82,2015.0,595.2406,595.4394,595.0121,595.0717,2015.0
2024-11-19 13:00:00,598.7,598.83,598.31,598.71,1400.0,594.9524,595.0816,594.5649,594.9624,1400.0
2024-11-19 13:10:00,598.72,598.9,598.62,598.63,1700.0,594.9723,595.1512,594.8729,594.8829,1700.0
2024-11-19 13:20:00,598.17,598.77,597.67,598.43,3390.0,594.4258,595.022,593.9289,594.6841,3390.0
2024-11-19 13:30:00,598.68,599.14,598.41,598.87,3251.0,594.9326,595.3897,594.6643,595.1214,3251.0
2024-11-19 13:40:00,598.93,600.0,598.92,599.89,1900.0,595.181,596.2443,595.1711,596.135,1900.0
2024-11-19 13:50:00,600.01,600.39,599.83,599.83,780.0,596.2542,596.6319,596.0754,596.0754,780.0
2024-11-19 14:00:00,599.78,599.81,599.39,599.4,1100.0,596.0257,596.0555,595.6381,595.6481,1100.0
2024-11-19 14:10:00,599.47,599.98,599.38,599.69,4290.0,595.7176,596.2244,595.6282,595.9362,4290.0
2024-11-19 14:20:00,599.61,599.81,598.51,599.29,1900.0,595.8567,596.0555,594.7636,595.5387,1900.0
2024-11-19 14:30:00,599.43,599.73,598.72,598.72,1999.0,595.6779,595.976,594.9723,594.9723,1999.0
2024-11-19 14:40:00,598.73,598.86,598.24,598.62,2647.0,594.9823,595.1114,594.4953,594.8729,2647.0
2024-11-19 14:50:00,598.43,599.12,598.42,598.55,7363.0,594.6841,595.3698,594.6742,594.8034,7363.0
2024-11-19 15:00:00,597.99,598.36,597.56,598.03,3492.0,594.2469,594.6146,593.8196,594.2866,3492.0
2024-11-19 15:10:00,598.03,598.34,597.4,598.12,7776.0,594.2866,594.5947,593.6606,594.3761,7776.0
2024-11-19 15:20:00,598.12,598.29,597.48,597.82,7353.0,594.3761,594.545,593.7401,594.0779,7353.0
2024-11-19 15:30:00,597.72,597.99,597.1,597.91,4923.0,593.9786,594.2469,593.3625,594.1674,4923.0
2024-11-19 15:40:00,597.65,598.0,597.14,597.86,6110.0,593.909,594.2568,593.4022,594.1177,6110.0
2024-11-19 15:50:00,598.0,598.0,595.94,596.94,27022.0,594.2568,594.2568,592.2097,593.2035,27022.0
2024-11-20 09:30:00,600.93,603.32,595.42,595.42,10533.0,597.1685,599.5435,591.693,591.693,10533.0
2024-11-20 09:40:00,594.66,595.41,589.63,590.49,21408.0,590.9377,591.683,585.9392,586.7938,21408.0
2024-11-20 09:50:00,589.93,589.93,585.47,585.94,8433.0,586.2373,586.2373,581.8053,582.2723,8433.0
2024-11-20 10:00:00,585.86,586.5,580.58,580.58,13078.0,582.1928,582.8288,576.9459,576.9459,13078.0
2024-11-20 10:10:00,581.85,582.52,578.13,580.96,13431.0,578.2079,578.8737,574.5112,577.3235,13431.0
2024-11-20 10:20:00,580.41,582.75,579.48,580.58,7627.0,576.7769,579.1023,575.8527,576.9459,7627.0
2024-11-20 10:30:00,580.58,581.78,579.59,581.75,4733.0,576.9459,578.1384,575.9621,578.1085,4733.0
2024-11-20 10:40:00,582.42,582.94,580.07,580.33,4307.0,578.7743,579.2911,576.4391,576.6974,4307.0
2024-11-20 10:50:00,580.33,585.07,580.32,583.68,13565.0,576.6974,581.4078,576.6875,580.0265,13565.0
2024-11-20 11:00:00,582.93,582.93,579.8,580.79,8294.0,579.2812,579.2812,576.1707,577.1545,8294.0
2024-11-20 11:10:00,580.07,580.07,576.88,578.63,23772.0,576.4391,576.4391,573.269,575.0081,23772.0
2024-11-20 11:20:00,578.25,580.15,577.2,579.97,6364.0,574.6304,576.5186,573.587,576.3397,6364.0
2024-11-20 11:30:00,579.72,580.79,579.15,579.51,9868.0,576.0912,577.1545,575.5248,575.8826,9868.0
2024-11-20 11:40:00,580.08,581.64,579.52,580.74,7347.0,576.449,577.9992,575.8925,577.1049,7347.0
2024-11-20 11:50:00,580.74,582.05,580.2,581.13,6349.0,577.1049,578.4067,576.5682,577.4924,6349.0
2024-11-20 12:00:00,581.53,582.41,581.17,582.12,8779.0,577.8899,578.7644,577.5322,578.4762,8779.0
2024-11-20 12:10:00,582.09,582.48,580.5,580.5,4343.0,578.4464,578.834,576.8664,576.8664,4343.0
2024-11-20 12:20:00,580.39,581.27,580.15,580.75,3487.0,576.7571,577.6315,576.5186,577.1148,3487.0
2024-11-20 12:30:00,581.11,582.67,581.06,582.44,2334.0,577.4725,579.0228,577.4229,578.7942,2334.0
2024-11-20 12:40:00,582.78,584.07,581.83,584.05,2559.0,579.1321,580.414,578.188,580.3941,2559.0
2024-11-20 12:50:00,584.07,584.07,583.09,583.31,2043.0,580.414,580.414,579.4402,579.6588,2043.0
2024-11-20 13:00:00,583.23,583.23,582.61,582.61,1839.0,579.5793,579.5793,578.9632,578.9632,1839.0
2024-11-20 13:10:00,582.56,583.28,582.38,582.76,4244.0,578.9135,579.629,578.7346,579.1122,4244.0
2024-11-20 13:20:00,582.5,582.88,582.22,582.69,12740.0,578.8538,579.2315,578.5756,579.0427,12740.0
2024-11-20 13:30:00,582.72,582.75,582.05,582.06,1400.0,579.0725,579.1023,578.4067,578.4166,1400.0
2024-11-20 13:40:00,582.07,582.69,582.0,582.58,4722.0,578.4265,579.0427,578.357,578.9333,4722.0
2024-11-20 13:50:00,582.63,582.73,581.95,582.68,4172.0,578.983,579.0824,578.3073,579.0327,4172.0
2024-11-20 14:00:00,583.23,583.34,582.72,582.86,3739.0,579.5793,579.6886,579.0725,579.2116,3739.0
2024-11-20 14:10:00,582.83,582.83,582.24,582.24,1114.0,579.1818,579.1818,578.5955,578.5955,1114.0
2024-11-20 14:20:00,582.62,583.2,582.25,583.01,4519.0,578.9731,579.5495,578.6054,579.3607,4519.0
2024-11-20 14:30:00,583.01,583.19,582.65,583.02,3009.0,579.3607,579.5395,579.0029,579.3706,3009.0
2024-11-20 14:40:00,583.02,583.52,582.86,583.52,5451.0,579.3706,579.8675,579.2116,579.8675,5451.0
2024-11-20 14:50:00,583.18,583.18,582.46,582.46,1732.0,579.5296,579.5296,578.8141,578.8141,1732.0
2024-11-20 15:00:00,582.56,582.71,582.09,582.45,6867.0,578.9135,579.0625,578.4464,578.8042,6867.0
2024-11-20 15:10:00,582.45,582.91,582.12,582.84,5842.0,578.8042,579.2613,578.4762,579.1917,5842.0
2024-11-20 15:20:00,583.22,583.59,582.98,583.44,5297.0,579.5693,579.937,579.3308,579.788,5297.0
2024-11-20 15:30:00,583.36,584.54,583.36,584.18,15160.0,579.7085,580.8811,579.7085,580.5233,15160.0
2024-11-20 15:40:00,584.22,584.62,583.83,584.37,13544.0,580.5631,580.9606,580.1755,580.7121,13544.0
2024-11-20 15:50:00,585.39,586.06,581.87,582.0,107313.0,581.7258,582.3916,578.2278,578.357,107313.0
2024-11-21 09:30:00,587.99,587.99,580.02,580.3,8367.0,584.3095,584.3095,576.3894,576.6676,8367.0
2024-11-21 09:40:00,581.54,583.54,580.77,582.49,2122.0,577.8999,579.8873,577.1347,578.8439,2122.0
2024-11-21 09:50:00,584.0,584.01,581.87,581.87,2960.0,580.3445,580.3544,578.2278,578.2278,2960.0
2024-11-21 10:00:00,582.59,583.68,582.58,583.52,1163.0,578.9433,580.0265,578.9333,579.8675,1163.0
2024-11-21 10:10:00,583.68,584.26,582.62,582.78,6962.0,580.0265,580.6028,578.9731,579.1321,6962.0
2024-11-21 10:20:00,581.57,582.47,581.37,581.77,2700.0,577.9297,578.824,577.7309,578.1284,2700.0
2024-11-21 10:30:00,581.8,583.14,581.74,582.26,3700.0,578.1582,579.4898,578.0986,578.6153,3700.0
2024-11-21 10:40:00,581.85,582.72,580.44,581.83,5220.0,578.2079,579.0725,576.8067,578.188,5220.0
2024-11-21 10:50:00,582.95,583.33,582.43,582.43,2000.0,579.301,579.6786,578.7843,578.7843,2000.0
2024-11-21 11:00:00,582.25,582.5,581.01,581.86,8344.0,578.6054,578.8538,577.3732,578.2179,8344.0
2024-11-21 11:10:00,581.66,582.72,581.46,582.43,2159.0,578.0191,579.0725,577.8204,578.7843,2159.0
2024-11-21 11:20:00,582.21,583.1,582.17,583.1,5524.0,578.5657,579.4501,578.5259,579.4501,5524.0
2024-11-21 11:30:00,583.37,584.01,583.11,583.41,1344.0,579.7184,580.3544,579.46,579.7581,1344.0
2024-11-21 11:40:00,583.4,583.58,582.17,582.17,3865.0,579.7482,579.9271,578.5259,578.5259,3865.0
2024-11-21 11:50:00,582.44,584.07,582.44,583.06,600.0,578.7942,580.414,578.7942,579.4103,600.0
2024-11-21 12:00:00,583.45,583.64,582.47,582.47,2893.0,579.7979,579.9867,578.824,578.824,2893.0
2024-11-21 12:10:00,582.69,582.69,582.19,582.6,3450.0,579.0427,579.0427,578.5458,578.9532,3450.0
2024-11-21 12:20:00,582.43,582.5,581.99,582.48,2650.0,578.7843,578.8538,578.347,578.834,2650.0
2024-11-21 12:30:00,582.61,583.12,582.45,583.12,1316.0,578.9632,579.47,578.8042,579.47,1316.0
2024-11-21 12:40:00,583.3,583.31,582.63,582.68,3627.0,579.6488,579.6588,578.983,579.0327,3627.0
2024-11-21 12:50:00,582.9,583.63,582.83,583.58,3254.0,579.2513,579.9768,579.1818,579.9271,3254.0
2024-11-21 13:00:00,584.01,584.48,583.94,584.1,1070.0,580.3544,580.8215,580.2848,580.4438,1070.0
2024-11-21 13:10:00,583.79,583.79,582.3,582.31,3862.0,580.1358,580.1358,578.6551,578.665,3862.0
2024-11-21 13:20:00,582.51,582.74,582.34,582.64,3587.0,578.8638,579.0923,578.6948,578.993,3587.0
2024-11-21 13:30:00,582.84,582.84,582.44,582.58,1637.0,579.1917,579.1917,578.7942,578.9333,1637.0
2024-11-21 13:40:00,582.12,582.12,581.05,581.14,3556.0,578.4762,578.4762,577.4129,577.5024,3556.0
2024-11-21 13:50:00,581.13,581.64,581.03,581.19,1900.0,577.4924,577.9992,577.393,577.552,1900.0
2024-11-21 14:00:00,580.96,581.54,580.94,581.54,3425.0,577.3235,577.8999,577.3036,577.8999,3425.0
2024-11-21 14:10:00,581.32,581.65,580.76,580.76,3406.0,577.6812,578.0092,577.1247,577.1247,3406.0
2024-11-21 14:20:00,580.76,581.74,580.76,581.58,8063.0,577.1247,578.0986,577.1247,577.9396,8063.0
2024-11-21 14:30:00,581.62,581.69,581.01,581.69,2465.0,577.9794,578.0489,577.3732,578.0489,2465.0
2024-11-21 14:40:00,581.0,581.19,580.22,581.19,7078.0,577.3632,577.552,576.5881,577.552,7078.0
2024-11-21 14:50:00,580.97,581.2,580.65,581.01,4971.0,577.3334,577.562,577.0154,577.3732,4971.0
2024-11-21 15:00:00,580.66,581.01,580.03,581.01,4229.0,577.0254,577.3732,576.3993,577.3732,4229.0
2024-11-21 15:10:00,581.81,582.68,581.19,581.5,4684.0,578.1682,579.0327,577.552,577.8601,4684.0
2024-11-21 15:20:00,581.34,583.43,581.11,583.37,19346.0,577.7011,579.778,577.4725,579.7184,19346.0
2024-11-21 15:30:00,584.01,584.14,582.98,584.02,15511.0,580.3544,580.4836,579.3308,580.3643,15511.0
2024-11-21 15:40:00,583.85,583.93,582.86,582.89,29303.0,580.1954,580.2749,579.2116,579.2414,29303.0
2024-11-21 15:50:00,583.1,583.12,580.37,581.33,95811.0,579.4501,579.47,576.7372,577.6912,95811.0
2024-11-22 09:30:00,579.23,585.79,578.88,583.0,8413.0,575.6043,582.1233,575.2565,579.3507,8413.0
2024-11-22 09:40:00,583.0,586.88,582.8,586.81,9993.0,579.3507,583.2064,579.152,583.1369,9993.0
2024-11-22 09:50:00,584.76,584.78,584.17,584.23,2088.0,581.0997,581.1196,580.5134,580.573,2088.0
2024-11-22 10:00:00,585.3,590.04,584.64,587.81,8374.0,581.6363,586.3466,580.9804,584.1306,8374.0
2024-11-22 10:10:00,586.28,586.28,583.3,585.99,4437.0,582.6102,582.6102,579.6488,582.322,4437.0
2024-11-22 10:20:00,585.74,586.09,584.22,584.35,4425.0,582.0736,582.4214,580.5631,580.6923,4425.0
2024-11-22 10:30:00,584.25,585.52,584.23,584.69,4142.0,580.5929,581.8549,580.573,581.0301,4142.0
2024-11-22 10:40:00,584.76,585.45,584.46,584.76,4223.0,581.0997,581.7854,580.8016,581.0997,4223.0
2024-11-22 10:50:00,585.01,585.23,584.47,584.98,4987.0,581.3481,581.5668,580.8115,581.3183,4987.0
2024-11-22 11:00:00,584.92,584.92,583.64,583.64,1137.0,581.2587,581.2587,579.9867,579.9867,1137.0
2024-11-22 11:10:00,582.99,584.09,582.99,583.11,1000.0,579.3408,580.4339,579.3408,579.46,1000.0
2024-11-22 11:20:00,583.26,583.81,582.32,583.06,1877.0,579.6091,580.1556,578.675,579.4103,1877.0
2024-11-22 11:30:00,583.64,585.05,583.01,583.94,6429.0,579.9867,581.3879,579.3607,580.2848,6429.0
2024-11-22 11:40:00,584.08,584.62,583.9,584.62,500.0,580.424,580.9606,580.2451,580.9606,500.0
2024-11-22 11:50:00,584.73,585.18,584.15,585.13,2696.0,581.0699,581.5171,580.4935,581.4674,2696.0
2024-11-22 12:00:00,584.54,585.22,584.21,584.84,1896.0,580.8811,581.5568,580.5531,581.1792,1896.0
2024-11-22 12:10:00,584.57,585.21,584.35,584.5,3651.0,580.9109,581.5469,580.6923,580.8413,3651.0
2024-11-22 12:20:00,584.44,584.73,584.25,584.29,4107.0,580.7817,581.0699,580.5929,580.6326,4107.0
2024-11-22 12:30:00,584.44,584.44,583.16,583.42,1730.0,580.7817,580.7817,579.5097,579.7681,1730.0
2024-11-22 12:40:00,583.4,583.43,582.79,582.79,940.0,579.7482,579.778,579.142,579.142,940.0
2024-11-22 12:50:00,583.17,583.85,582.98,583.01,3819.0,579.5197,580.1954,579.3308,579.3607,3819.0
2024-11-22 13:00:00,582.96,583.4,582.96,583.4,400.0,579.311,579.7482,579.311,579.7482,400.0
2024-11-22 13:10:00,583.58,584.68,583.58,584.6,702.0,579.9271,581.0202,579.9271,580.9407,702.0
2024-11-22 13:20:00,584.37,584.79,584.3,584.3,1636.0,580.7121,581.1295,580.6426,580.6426,1636.0
2024-11-22 13:30:00,584.58,585.09,584.58,584.82,1799.0,580.9208,581.4276,580.9208,581.1593,1799.0
2024-11-22 13:40:00,584.47,584.76,584.47,584.75,402.0,580.8115,581.0997,580.8115,581.0898,402.0
2024-11-22 13:50:00,584.76,585.23,584.76,585.23,2099.0,581.0997,581.5668,581.0997,581.5668,2099.0
2024-11-22 14:00:00,585.45,585.45,584.93,584.93,500.0,581.7854,581.7854,581.2686,581.2686,500.0
2024-11-22 14:10:00,584.24,584.24,583.87,583.87,428.0,580.583,580.583,580.2153,580.2153,428.0
2024-11-22 14:20:00,583.92,584.03,583.71,583.8,1668.0,580.265,580.3743,580.0563,580.1457,1668.0
2024-11-22 14:30:00,583.56,583.56,583.15,583.15,530.0,579.9072,579.9072,579.4998,579.4998,530.0
2024-11-22 14:40:00,583.15,583.6,583.15,583.6,1118.0,579.4998,579.947,579.4998,579.947,1118.0
2024-11-22 14:50:00,583.45,583.81,583.38,583.42,3856.0,579.7979,580.1556,579.7283,579.7681,3856.0
2024-11-22 15:00:00,583.34,583.34,582.13,582.67,3671.0,579.6886,579.6886,578.4862,579.0228,3671.0
2024-11-22 15:10:00,582.78,584.69,582.74,584.48,2353.0,579.1321,581.0301,579.0923,580.8215,2353.0
2024-11-22 15:20:00,584.32,585.69,584.32,585.15,2224.0,580.6625,582.0239,580.6625,581.4873,2224.0
2024-11-22 15:30:00,585.25,587.43,585.25,587.08,2022.0,581.5866,583.753,581.5866,583.4052,2022.0
2024-11-22 15:40:00,587.45,589.06,587.29,588.15,4259.0,583.7729,585.3728,583.6139,584.4685,4259.0
2024-11-22 15:50:00,588.17,590.61,588.02,589.43,30092.0,584.4884,586.9131,584.3393,585.7405,30092.0
2024-11-25 09:30:00,592.75,596.55,592.75,595.32,4773.0,589.0397,592.8159,589.0397,591.5936,4773.0
2024-11-25 09:40:00,593.74,595.52,593.5,593.5,1000.0,590.0235,591.7923,589.785,589.785,1000.0
2024-11-25 09:50:00,594.12,594.16,591.86,592.53,2146.0,590.4011,590.4409,588.1553,588.8211,2146.0
2024-11-25 10:00:00,592.53,592.53,589.58,591.77,3300.0,588.8211,588.8211,585.8895,588.0658,3300.0
2024-11-25 10:10:00,591.8,593.16,590.89,592.71,1769.0,588.0956,589.4471,587.1913,588.9999,1769.0
2024-11-25 10:20:00,593.37,594.5,591.73,594.5,3919.0,589.6558,590.7787,588.0261,590.7787,3919.0
2024-11-25 10:30:00,593.69,594.93,593.0,594.05,3206.0,589.9738,591.206,589.2881,590.3315,3206.0
2024-11-25 10:40:00,594.88,595.27,593.94,593.94,2631.0,591.1564,591.5439,590.2222,590.2222,2631.0
2024-11-25 10:50:00,593.73,593.75,592.39,592.39,3173.0,590.0136,590.0334,588.6819,588.6819,3173.0
2024-11-25 11:00:00,592.59,594.42,592.22,594.41,1600.0,588.8807,590.6992,588.513,590.6893,1600.0
2024-11-25 11:10:00,594.73,594.87,593.74,593.74,623.0,591.0073,591.1464,590.0235,590.0235,623.0
2024-11-25 11:20:00,594.36,594.36,593.56,593.56,1091.0,590.6396,590.6396,589.8446,589.8446,1091.0
2024-11-25 11:30:00,593.55,594.54,593.04,594.54,2373.0,589.8347,590.8185,589.3279,590.8185,2373.0
2024-11-25 11:40:00,594.13,595.0,593.6,594.57,1507.0,590.411,591.2756,589.8844,590.8483,1507.0
2024-11-25 11:50:00,594.25,594.78,594.25,594.64,600.0,590.5303,591.057,590.5303,590.9179,600.0
2024-11-25 12:00:00,595.22,595.23,595.0,595.0,1150.0,591.4942,591.5042,591.2756,591.2756,1150.0
2024-11-25 12:10:00,595.24,595.77,595.01,595.48,1268.0,591.5141,592.0408,591.2855,591.7526,1268.0
2024-11-25 12:20:00,595.09,595.26,594.3,594.88,3125.0,591.365,591.534,590.58,591.1564,3125.0
2024-11-25 12:30:00,594.88,594.88,593.23,593.23,1209.0,591.1564,591.1564,589.5167,589.5167,1209.0
2024-11-25 12:40:00,592.18,592.42,590.55,591.29,1911.0,588.4733,588.7118,586.8535,587.5888,1911.0
2024-11-25 12:50:00,591.48,592.75,591.48,592.75,833.0,587.7776,589.0397,587.7776,589.0397,833.0
2024-11-25 13:00:00,593.1,593.93,593.09,593.48,2200.0,589.3875,590.2123,589.3776,589.7651,2200.0
2024-11-25 13:10:00,593.7,593.93,592.44,592.44,2420.0,589.9837,590.2123,588.7316,588.7316,2420.0
2024-11-25 13:20:00,592.48,592.57,592.47,592.57,823.0,588.7714,588.8608,588.7614,588.8608,823.0
2024-11-25 13:30:00,592.16,592.31,591.98,592.17,4517.0,588.4534,588.6024,588.2745,588.4633,4517.0
2024-11-25 13:40:00,591.95,592.55,591.94,592.14,865.0,588.2447,588.8409,588.2348,588.4335,865.0
2024-11-25 13:50:00,592.14,594.58,592.14,593.93,4906.0,588.4335,590.8582,588.4335,590.2123,4906.0
2024-11-25 14:00:00,594.13,594.2,593.2,593.2,3993.0,590.411,590.4806,589.4869,589.4869,3993.0
2024-11-25 14:10:00,593.64,593.7,593.07,593.21,5855.0,589.9241,589.9837,589.3577,589.4968,5855.0
2024-11-25 14:20:00,593.06,593.06,592.74,593.0,2001.0,589.3477,589.3477,589.0297,589.2881,2001.0
2024-11-25 14:30:00,593.05,593.05,592.3,592.58,4389.0,589.3378,589.3378,588.5925,588.8707,4389.0
2024-11-25 14:40:00,592.59,592.59,591.86,591.92,5418.0,588.8807,588.8807,588.1553,588.2149,5418.0
2024-11-25 14:50:00,592.05,592.1,590.21,591.6,4548.0,588.3441,588.3938,586.5156,587.8969,4548.0
2024-11-25 15:00:00,592.0,592.73,591.36,592.43,5426.0,588.2944,589.0198,587.6584,588.7217,5426.0
2024-11-25 15:10:00,592.41,592.58,591.88,591.88,5191.0,588.7018,588.8707,588.1751,588.1751,5191.0
2024-11-25 15:20:00,591.9,592.32,591.77,592.13,7255.0,588.195,588.6124,588.0658,588.4236,7255.0
2024-11-25 15:30:00,592.01,592.07,590.92,591.07,5597.0,588.3043,588.3639,587.2211,587.3702,5597.0
2024-11-25 15:40:00,591.0,591.76,590.56,591.0,12121.0,587.3006,588.0559,586.8634,587.3006,12121.0
2024-11-25 15:50:00,591.42,592.77,590.62,592.44,44279.0,587.718,589.0596,586.923,588.7316,44279.0
2024-11-26 09:30:00,593.69,594.56,593.18,594.56,2751.0,589.9738,590.8384,589.467,590.8384,2751.0
2024-11-26 09:40:00,595.1,597.0,595.0,595.0,1282.0,591.375,593.2631,591.2756,591.2756,1282.0
2024-11-26 09:50:00,594.75,594.75,593.1,593.1,1175.0,591.0272,591.0272,589.3875,589.3875,1175.0
2024-11-26 10:00:00,593.81,596.68,592.45,595.88,6359.0,590.093,592.9451,588.7416,592.1501,6359.0
2024-11-26 10:10:00,595.87,596.81,595.56,596.33,2051.0,592.1402,593.0743,591.8321,592.5973,2051.0
2024-11-26 10:20:00,597.28,597.44,596.33,597.25,981.0,593.5413,593.7003,592.5973,593.5115,981.0
2024-11-26 10:30:00,597.47,597.47,595.01,595.01,1215.0,593.7301,593.7301,591.2855,591.2855,1215.0
2024-11-26 10:40:00,593.47,597.65,593.47,596.6,1299.0,589.7552,593.909,589.7552,592.8656,1299.0
2024-11-26 10:50:00,596.46,597.62,596.45,596.95,2386.0,592.7265,593.8792,592.7165,593.2134,2386.0
2024-11-26 11:00:00,596.74,596.95,596.1,596.21,1014.0,593.0047,593.2134,592.3687,592.478,1014.0
2024-11-26 11:10:00,596.2,598.25,596.2,597.32,5922.0,592.4681,594.5053,592.4681,593.5811,5922.0
2024-11-26 11:20:00,598.04,598.9,598.01,598.9,592.0,594.2966,595.1512,594.2668,595.1512,592.0
2024-11-26 11:30:00,599.27,599.27,597.78,597.78,965.0,595.5189,595.5189,594.0382,594.0382,965.0
2024-11-26 11:40:00,598.37,599.05,598.37,599.04,700.0,594.6245,595.3002,594.6245,595.2903,700.0
2024-11-26 11:50:00,599.37,599.37,598.65,599.24,1026.0,595.6182,595.6182,594.9028,595.4891,1026.0
2024-11-26 12:00:00,599.25,599.64,599.1,599.25,2857.0,595.499,595.8866,595.3499,595.499,2857.0
2024-11-26 12:10:00,599.84,600.03,598.78,599.33,3164.0,596.0853,596.2741,595.0319,595.5785,3164.0
2024-11-26 12:20:00,599.3,599.51,597.6,597.61,1204.0,595.5487,595.7574,593.8593,593.8693,1204.0
2024-11-26 12:30:00,597.86,598.0,597.86,598.0,200.0,594.1177,594.2568,594.1177,594.2568,200.0
2024-11-26 12:40:00,598.0,598.05,597.91,598.01,1013.0,594.2568,594.3065,594.1674,594.2668,1013.0
2024-11-26 12:50:00,598.19,598.25,597.62,597.8,1109.0,594.4456,594.5053,593.8792,594.0581,1109.0
2024-11-26 13:00:00,597.8,599.3,597.79,599.3,508.0,594.0581,595.5487,594.0481,595.5487,508.0
2024-11-26 13:10:00,599.3,599.71,599.3,599.7,477.0,595.5487,595.9561,595.5487,595.9462,477.0
2024-11-26 13:20:00,599.21,599.21,599.2,599.21,600.0,595.4592,595.4592,595.4493,595.4592,600.0
2024-11-26 13:30:00,599.23,600.24,598.98,599.16,3741.0,595.4791,596.4828,595.2307,595.4096,3741.0
2024-11-26 13:40:00,598.86,598.86,597.75,598.83,3303.0,595.1114,595.1114,594.0084,595.0816,3303.0
2024-11-26 13:50:00,598.83,598.89,598.61,598.89,598.0,595.0816,595.1413,594.863,595.1413,598.0
2024-11-26 14:00:00,598.89,598.9,598.19,598.57,3177.0,595.1413,595.1512,594.4456,594.8233,3177.0
2024-11-26 14:10:00,598.62,598.96,598.46,598.73,2634.0,594.8729,595.2108,594.7139,594.9823,2634.0
2024-11-26 14:20:00,599.09,600.44,599.09,599.9,3523.0,595.34,596.6815,595.34,596.1449,3523.0
2024-11-26 14:30:00,599.85,600.89,599.85,600.79,934.0,596.0952,597.1287,596.0952,597.0294,934.0
2024-11-26 14:40:00,601.16,601.16,600.66,600.69,794.0,597.397,597.397,596.9002,596.93,794.0
2024-11-26 14:50:00,600.71,601.45,600.71,601.16,1136.0,596.9499,597.6852,596.9499,597.397,1136.0
2024-11-26 15:00:00,600.62,600.79,600.25,600.79,2490.0,596.8604,597.0294,596.4927,597.0294,2490.0
2024-11-26 15:10:00,600.81,600.85,600.52,600.8,3028.0,597.0492,597.089,596.761,597.0393,3028.0
2024-11-26 15:20:00,600.8,601.92,600.8,601.61,8204.0,597.0393,598.1523,597.0393,597.8442,8204.0
2024-11-26 15:30:00,601.78,602.34,601.51,602.21,6144.0,598.0132,598.5697,597.7449,598.4405,6144.0
2024-11-26 15:40:00,602.21,603.07,601.84,602.58,7681.0,598.4405,599.2951,598.0728,598.8082,7681.0
2024-11-26 15:50:00,602.11,602.9,601.81,601.82,21832.0,598.3411,599.1262,598.043,598.0529,21832.0
2024-11-27 09:30:00,604.2,605.4,602.32,602.32,3884.0,600.418,601.6105,598.5498,598.5498,3884.0
2024-11-27 09:40:00,604.1,604.1,601.69,601.7,1000.0,600.3186,600.3186,597.9237,597.9337,1000.0
2024-11-27 09:50:00,601.43,604.33,601.17,604.33,1488.0,597.6654,600.5472,597.407,600.5472,1488.0
2024-11-27 10:00:00,604.37,606.67,604.37,606.51,2826.0,600.5869,602.8726,600.5869,602.7136,2826.0
2024-11-27 10:10:00,606.51,607.41,605.74,606.57,1100.0,602.7136,603.6079,601.9484,602.7732,1100.0
2024-11-27 10:20:00,606.65,606.65,605.18,605.9,3273.0,602.8527,602.8527,601.3919,602.1074,3273.0
2024-11-27 10:30:00,605.5,605.64,603.26,604.58,2643.0,601.7099,601.849,599.4839,600.7956,2643.0
2024-11-27 10:40:00,604.22,605.32,602.43,602.43,1361.0,600.4379,601.531,598.6591,598.6591,1361.0
2024-11-27 10:50:00,602.98,603.12,602.34,602.8,2200.0,599.2057,599.3448,598.5697,599.0268,2200.0
2024-11-27 11:00:00,603.28,603.28,602.45,602.96,300.0,599.5038,599.5038,598.679,599.1858,300.0
2024-11-27 11:10:00,602.78,602.79,601.25,602.16,4056.0,599.0069,599.0168,597.4865,598.3908,4056.0
2024-11-27 11:20:00,603.09,603.67,602.92,602.92,942.0,599.315,599.8913,599.146,599.146,942.0
2024-11-27 11:30:00,603.3,603.91,602.25,603.0,2877.0,599.5236,600.1298,598.4802,599.2255,2877.0
2024-11-27 11:40:00,602.73,603.21,602.55,602.62,1185.0,598.9572,599.4342,598.7783,598.8479,1185.0
2024-11-27 11:50:00,602.64,602.82,602.19,602.82,2556.0,598.8678,599.0467,598.4206,599.0467,2556.0
2024-11-27 12:00:00,603.18,604.18,603.14,603.57,3082.0,599.4044,600.3981,599.3646,599.792,3082.0
2024-11-27 12:10:00,603.51,604.44,602.31,602.31,5789.0,599.7323,600.6565,598.5398,598.5398,5789.0
2024-11-27 12:20:00,604.51,605.42,604.16,605.42,637.0,600.7261,601.6304,600.3783,601.6304,637.0
2024-11-27 12:30:00,605.45,605.45,604.83,605.32,500.0,601.6602,601.6602,601.0441,601.531,500.0
2024-11-27 12:40:00,605.3,605.53,604.44,604.44,867.0,601.5111,601.7397,600.6565,600.6565,867.0
2024-11-27 12:50:00,605.17,605.3,605.17,605.3,318.0,601.3819,601.5111,601.3819,601.5111,318.0
2024-11-27 13:00:00,605.45,605.45,603.81,603.81,1300.0,601.6602,601.6602,600.0305,600.0305,1300.0
2024-11-27 13:10:00,603.88,603.88,601.96,601.96,2855.0,600.1,600.1,598.192,598.192,2855.0
2024-11-27 13:20:00,602.08,602.08,601.7,601.7,200.0,598.3113,598.3113,597.9337,597.9337,200.0
2024-11-27 13:30:00,601.37,602.22,601.36,602.22,600.0,597.6057,598.4504,597.5958,598.4504,600.0
2024-11-27 13:40:00,601.77,603.55,601.77,603.4,2621.0,598.0032,599.7721,598.0032,599.623,2621.0
2024-11-27 13:50:00,603.57,604.52,602.96,604.15,3648.0,599.792,600.736,599.1858,600.3683,3648.0
2024-11-27 14:00:00,603.67,604.12,603.55,603.69,805.0,599.8913,600.3385,599.7721,599.9112,805.0
2024-11-27 14:10:00,603.41,603.84,603.36,603.58,1558.0,599.633,600.0603,599.5833,599.8019,1558.0
2024-11-27 14:20:00,603.76,604.36,602.85,604.06,2917.0,599.9808,600.577,599.0765,600.2789,2917.0
2024-11-27 14:30:00,604.06,604.06,603.5,603.77,1686.0,600.2789,600.2789,599.7224,599.9907,1686.0
2024-11-27 14:40:00,604.18,604.54,604.18,604.54,1044.0,600.3981,600.7559,600.3981,600.7559,1044.0
2024-11-27 14:50:00,604.49,605.3,604.24,605.18,3213.0,600.7062,601.5111,600.4578,601.3919,3213.0
2024-11-27 15:00:00,605.05,605.63,604.14,604.31,3209.0,601.2627,601.8391,600.3584,600.5273,3209.0
2024-11-27 15:10:00,604.8,605.24,604.8,605.13,520.0,601.0143,601.4515,601.0143,601.3422,520.0
2024-11-27 15:20:00,605.08,605.52,604.99,605.25,1525.0,601.2925,601.7298,601.2031,601.4614,1525.0
2024-11-27 15:30:00,605.45,606.2,604.65,605.27,5809.0,601.6602,602.4055,600.8652,601.4813,5809.0
2024-11-27 15:40:00,605.49,605.49,604.7,605.07,4325.0,601.6999,601.6999,600.9149,601.2826,4325.0
2024-11-27 15:50:00,605.29,605.87,604.91,605.39,20959.0,601.5012,602.0776,601.1236,601.6006,20959.0
2024-11-29 09:30:00,605.17,608.9,605.17,608.0,4628.0,601.3819,605.0886,601.3819,604.1942,4628.0
2024-11-29 09:40:00,607.19,607.82,605.77,606.0,1300.0,603.3893,604.0154,601.9782,602.2067,1300.0
2024-11-29 09:50:00,605.78,609.0,605.78,607.25,3163.0,601.9881,605.188,601.9881,603.4489,3163.0
2024-11-29 10:00:00,608.86,609.04,607.24,608.65,1126.0,605.0488,605.2277,603.439,604.8402,1126.0
2024-11-29 10:10:00,608.41,610.45,607.24,607.24,2265.0,604.6017,606.6289,603.439,603.439,2265.0
2024-11-29 10:20:00,607.76,609.53,607.76,609.53,900.0,603.9557,605.7147,603.9557,605.7147,900.0
2024-11-29 10:30:00,609.71,609.72,608.69,608.69,1794.0,605.8935,605.9035,604.8799,604.8799,1794.0
2024-11-29 10:40:00,609.13,609.78,608.39,609.13,2792.0,605.3172,605.9631,604.5818,605.3172,2792.0
2024-11-29 10:50:00,609.73,609.76,609.29,609.29,1499.0,605.9134,605.9432,605.4762,605.4762,1499.0
2024-11-29 11:00:00,609.2,609.2,608.3,608.3,1635.0,605.3867,605.3867,604.4923,604.4923,1635.0
2024-11-29 11:10:00,608.42,608.8,608.3,608.8,2801.0,604.6116,604.9892,604.4923,604.9892,2801.0
2024-11-29 11:20:00,609.0,609.51,609.0,609.32,1863.0,605.188,605.6948,605.188,605.506,1863.0
2024-11-29 11:30:00,609.14,610.19,609.12,609.57,1735.0,605.3271,606.3705,605.3072,605.7544,1735.0
2024-11-29 11:40:00,609.55,610.46,609.46,610.39,620.0,605.7345,606.6388,605.6451,606.5693,620.0
2024-11-29 11:50:00,610.66,610.9,609.04,609.23,1500.0,606.8376,607.0761,605.2277,605.4165,1500.0
2024-11-29 12:00:00,609.83,610.94,609.42,610.94,616.0,606.0128,607.1158,605.6053,607.1158,616.0
2024-11-29 12:10:00,610.56,610.85,610.55,610.57,1388.0,606.7382,607.0264,606.7283,606.7481,1388.0
2024-11-29 12:20:00,610.51,610.55,609.55,610.09,1908.0,606.6885,606.7283,605.7345,606.2711,1908.0
2024-11-29 12:30:00,610.12,611.08,610.09,610.09,1100.0,606.301,607.2549,606.2711,606.2711,1100.0
2024-11-29 12:40:00,610.14,610.51,609.8,610.32,2194.0,606.3208,606.6885,605.983,606.4997,2194.0
2024-11-29 12:50:00,610.2,611.06,608.5,609.24,11826.0,606.3805,607.2351,604.6911,605.4265,11826.0
2024-12-02 09:30:00,608.01,608.83,603.45,603.45,6302.0,604.2042,605.019,599.6727,599.6727,6302.0
2024-12-02 09:40:00,602.96,604.98,602.96,603.89,4004.0,599.1858,601.1931,599.1858,600.11,4004.0
2024-12-02 09:50:00,603.89,605.1,601.76,605.1,3750.0,600.11,601.3124,597.9933,601.3124,3750.0
2024-12-02 10:00:00,604.95,606.05,602.96,603.2,2519.0,601.1633,602.2564,599.1858,599.4243,2519.0
2024-12-02 10:10:00,603.96,605.46,603.55,605.3,2598.0,600.1795,601.6701,599.7721,601.5111,2598.0
2024-12-02 10:20:00,605.72,606.07,603.49,604.77,4824.0,601.9285,602.2763,599.7125,600.9844,4824.0
2024-12-02 10:30:00,604.1,605.07,604.0,605.07,1497.0,600.3186,601.2826,600.2193,601.2826,1497.0
2024-12-02 10:40:00,605.4,606.37,605.01,605.01,2503.0,601.6105,602.5744,601.2229,601.2229,2503.0
2024-12-02 10:50:00,605.44,606.33,605.16,605.47,1476.0,601.6503,602.5347,601.372,601.6801,1476.0
2024-12-02 11:00:00,605.77,606.18,604.55,606.18,2152.0,601.9782,602.3856,600.7658,602.3856,2152.0
2024-12-02 11:10:00,606.05,606.07,605.21,606.07,1000.0,602.2564,602.2763,601.4217,602.2763,1000.0
2024-12-02 11:20:00,606.62,606.62,605.65,605.96,2400.0,602.8229,602.8229,601.8589,602.167,2400.0
2024-12-02 11:30:00,606.48,606.84,605.38,605.41,1900.0,602.6837,603.0415,601.5906,601.6204,1900.0
2024-12-02 11:40:00,605.56,606.38,605.56,606.22,953.0,601.7695,602.5844,601.7695,602.4254,953.0
2024-12-02 11:50:00,606.23,606.86,605.7,605.7,600.0,602.4353,603.0614,601.9086,601.9086,600.0
2024-12-02 12:00:00,606.38,606.98,605.79,606.37,1442.0,602.5844,603.1806,601.9981,602.5744,1442.0
2024-12-02 12:10:00,606.37,607.48,606.36,607.48,1000.0,602.5744,603.6775,602.5645,603.6775,1000.0
2024-12-02 12:20:00,607.05,607.09,605.88,605.88,900.0,603.2502,603.2899,602.0875,602.0875,900.0
2024-12-02 12:30:00,606.74,607.0,606.18,606.88,1300.0,602.9421,603.2005,602.3856,603.0812,1300.0
2024-12-02 12:40:00,606.11,607.34,606.11,607.34,700.0,602.3161,603.5384,602.3161,603.5384,700.0
2024-12-02 12:50:00,607.36,607.76,607.35,607.45,670.0,603.5582,603.9557,603.5483,603.6477,670.0
2024-12-02 13:00:00,607.27,607.46,606.58,606.85,2216.0,603.4688,603.6576,602.7831,603.0514,2216.0
2024-12-02 13:10:00,607.32,607.75,607.25,607.55,500.0,603.5185,603.9458,603.4489,603.747,500.0
2024-12-02 13:20:00,607.98,608.8,607.8,608.8,1222.0,604.1744,604.9892,603.9955,604.9892,1222.0
2024-12-02 13:30:00,608.55,609.18,608.48,609.18,1259.0,604.7408,605.3668,604.6712,605.3668,1259.0
2024-12-02 13:40:00,609.14,609.14,609.05,609.05,300.0,605.3271,605.3271,605.2377,605.2377,300.0
2024-12-02 13:50:00,609.05,609.54,608.12,608.18,1000.0,605.2377,605.7246,604.3135,604.3731,1000.0
2024-12-02 14:00:00,607.35,608.79,607.31,608.48,4670.0,603.5483,604.9793,603.5085,604.6712,4670.0
2024-12-02 14:10:00,608.38,609.08,608.32,608.53,700.0,604.5718,605.2675,604.5122,604.7209,700.0
2024-12-02 14:20:00,608.27,608.93,608.02,608.93,700.0,604.4625,605.1184,604.2141,605.1184,700.0
2024-12-02 14:30:00,608.32,610.06,608.32,609.5,842.0,604.5122,606.2413,604.5122,605.6848,842.0
2024-12-02 14:40:00,609.61,609.61,608.15,608.65,2633.0,605.7941,605.7941,604.3433,604.8402,2633.0
2024-12-02 14:50:00,608.33,609.02,608.32,609.01,905.0,604.5222,605.2078,604.5122,605.1979,905.0
2024-12-02 15:00:00,609.5,609.57,609.06,609.54,900.0,605.6848,605.7544,605.2476,605.7246,900.0
2024-12-02 15:10:00,609.2,609.66,608.62,609.4,4137.0,605.3867,605.8438,604.8103,605.5855,4137.0
2024-12-02 15:20:00,609.08,609.27,608.01,608.88,2981.0,605.2675,605.4563,604.2042,605.0687,2981.0
2024-12-02 15:30:00,609.01,609.41,608.79,609.23,2809.0,605.1979,605.5954,604.9793,605.4165,2809.0
2024-12-02 15:40:00,609.08,609.08,607.46,608.06,2649.0,605.2675,605.2675,603.6576,604.2539,2649.0
2024-12-02 15:50:00,607.0,609.89,607.0,608.88,15661.0,603.2005,606.0724,603.2005,605.0687,15661.0
2024-12-03 09:30:00,608.58,609.35,607.17,608.78,4134.0,604.7706,605.5358,603.3694,604.9693,4134.0
2024-12-03 09:40:00,609.47,611.28,609.47,610.64,2633.0,605.655,607.4537,605.655,606.8177,2633.0
2024-12-03 09:50:00,609.53,610.93,609.32,609.8,5495.0,605.7147,607.1059,605.506,605.983,5495.0
2024-12-03 10:00:00,610.3,613.64,608.62,613.64,3435.0,606.4798,609.7989,604.8103,609.7989,3435.0
2024-12-03 10:10:00,611.85,613.18,610.46,610.47,3122.0,608.0201,609.3418,606.6388,606.6488,3122.0
2024-12-03 10:20:00,610.37,612.58,610.37,611.67,738.0,606.5494,608.7456,606.5494,607.8413,738.0
2024-12-03 10:30:00,611.13,611.5,610.38,610.59,4847.0,607.3046,607.6723,606.5593,606.768,4847.0
2024-12-03 10:40:00,610.06,610.09,608.54,609.17,3008.0,606.2413,606.2711,604.7308,605.3569,3008.0
2024-12-03 10:50:00,609.53,610.48,609.35,609.6,2103.0,605.7147,606.6587,605.5358,605.7842,2103.0
2024-12-03 11:00:00,609.6,609.6,608.05,608.05,3870.0,605.7842,605.7842,604.2439,604.2439,3870.0
2024-12-03 11:10:00,607.92,608.73,607.56,608.31,1785.0,604.1147,604.9197,603.757,604.5023,1785.0
2024-12-03 11:20:00,608.38,609.59,608.21,609.59,1517.0,604.5718,605.7743,604.4029,605.7743,1517.0
2024-12-03 11:30:00,609.74,610.75,609.45,609.92,2002.0,605.9233,606.927,605.6352,606.1022,2002.0
2024-12-03 11:40:00,609.56,609.56,609.4,609.4,300.0,605.7445,605.7445,605.5855,605.5855,300.0
2024-12-03 11:50:00,609.09,609.09,608.71,608.8,1257.0,605.2774,605.2774,604.8998,604.9892,1257.0
2024-12-03 12:00:00,609.09,609.09,608.2,608.2,1550.0,605.2774,605.2774,604.393,604.393,1550.0
2024-12-03 12:10:00,607.99,608.09,607.61,607.62,1070.0,604.1843,604.2837,603.8067,603.8166,1070.0
2024-12-03 12:20:00,608.49,609.03,608.38,608.84,815.0,604.6812,605.2178,604.5718,605.029,815.0
2024-12-03 12:30:00,609.02,609.46,609.02,609.14,1409.0,605.2078,605.6451,605.2078,605.3271,1409.0
2024-12-03 12:40:00,608.84,609.09,608.68,608.68,1328.0,605.029,605.2774,604.87,604.87,1328.0
2024-12-03 12:50:00,608.9,609.21,608.9,608.94,1046.0,605.0886,605.3967,605.0886,605.1283,1046.0
2024-12-03 13:00:00,608.89,608.94,608.52,608.79,1201.0,605.0787,605.1283,604.711,604.9793,1201.0
2024-12-03 13:10:00,608.55,609.53,608.55,609.52,600.0,604.7408,605.7147,604.7408,605.7047,600.0
2024-12-03 13:20:00,609.6,610.34,609.6,610.34,1353.0,605.7842,606.5196,605.7842,606.5196,1353.0
2024-12-03 13:30:00,610.33,610.33,609.85,610.2,1320.0,606.5096,606.5096,606.0326,606.3805,1320.0
2024-12-03 13:40:00,610.28,610.28,609.82,609.92,1000.0,606.46,606.46,606.0028,606.1022,1000.0
2024-12-03 13:50:00,609.92,609.92,609.76,609.76,600.0,606.1022,606.1022,605.9432,605.9432,600.0
2024-12-03 14:00:00,609.84,611.09,609.53,610.98,2800.0,606.0227,607.2649,605.7147,607.1556,2800.0
2024-12-03 14:10:00,610.92,610.95,610.51,610.95,2002.0,607.0959,607.1258,606.6885,607.1258,2002.0
2024-12-03 14:20:00,610.99,611.41,610.94,611.41,1101.0,607.1655,607.5829,607.1158,607.5829,1101.0
2024-12-03 14:30:00,611.54,611.57,611.04,611.13,1100.0,607.7121,607.7419,607.2152,607.3046,1100.0
2024-12-03 14:40:00,611.43,611.8,610.96,611.8,1478.0,607.6028,607.9704,607.1357,607.9704,1478.0
2024-12-03 14:50:00,612.04,612.04,611.48,611.75,1974.0,608.2089,608.2089,607.6524,607.9208,1974.0
2024-12-03 15:00:00,611.69,611.69,610.4,610.87,2214.0,607.8611,607.8611,606.5792,607.0463,2214.0
2024-12-03 15:10:00,610.43,611.44,610.43,611.15,1659.0,606.609,607.6127,606.609,607.3245,1659.0
2024-12-03 15:20:00,611.21,611.22,609.86,610.36,2142.0,607.3841,607.3941,606.0426,606.5395,2142.0
2024-12-03 15:30:00,610.42,610.68,609.76,610.34,4566.0,606.5991,606.8575,605.9432,606.5196,4566.0
2024-12-03 15:40:00,610.34,610.34,609.62,610.23,5100.0,606.5196,606.5196,605.8041,606.4103,5100.0
2024-12-03 15:50:00,610.11,610.6,608.08,608.13,26470.0,606.291,606.778,604.2737,604.3234,26470.0
2024-12-04 09:30:00,605.82,610.85,605.82,609.23,5576.0,602.0279,607.0264,602.0279,605.4165,5576.0
2024-12-04 09:40:00,609.23,610.95,609.23,609.92,1000.0,605.4165,607.1258,605.4165,606.1022,1000.0
2024-12-04 09:50:00,610.71,612.59,610.71,612.58,4632.0,606.8873,608.7555,606.8873,608.7456,4632.0
2024-12-04 10:00:00,611.24,611.43,609.51,610.29,2540.0,607.4139,607.6028,605.6948,606.4699,2540.0
2024-12-04 10:10:00,610.51,616.39,610.51,612.68,6116.0,606.6885,612.5317,606.6885,608.8449,6116.0
2024-12-04 10:20:00,614.01,615.27,612.81,612.81,3018.0,610.1666,611.4187,608.9741,608.9741,3018.0
2024-12-04 10:30:00,613.13,613.45,612.75,612.77,1142.0,609.2921,609.6101,608.9145,608.9344,1142.0
2024-12-04 10:40:00,613.29,614.0,612.15,612.28,2074.0,609.4511,610.1567,608.3183,608.4474,2074.0
2024-12-04 10:50:00,612.62,613.38,612.47,613.36,1600.0,608.7853,609.5406,608.6362,609.5207,1600.0
2024-12-04 11:00:00,613.2,613.7,613.1,613.7,1300.0,609.3617,609.8585,609.2623,609.8585,1300.0
2024-12-04 11:10:00,613.7,615.22,613.7,614.12,5023.0,609.8585,611.369,609.8585,610.2759,5023.0
2024-12-04 11:20:00,613.96,613.96,613.18,613.68,1208.0,610.1169,610.1169,609.3418,609.8387,1208.0
2024-12-04 11:30:00,613.76,614.74,613.76,614.74,900.0,609.9182,610.892,609.9182,610.892,900.0
2024-12-04 11:40:00,614.52,614.85,614.52,614.85,700.0,610.6734,611.0013,610.6734,611.0013,700.0
2024-12-04 11:50:00,614.75,614.85,614.17,614.17,1733.0,610.902,611.0013,610.3256,610.3256,1733.0
2024-12-04 12:00:00,613.8,613.8,613.32,613.42,573.0,609.9579,609.9579,609.4809,609.5803,573.0
2024-12-04 12:10:00,613.17,613.9,613.16,613.89,900.0,609.3319,610.0573,609.3219,610.0474,900.0
2024-12-04 12:20:00,613.31,613.99,613.27,613.77,1515.0,609.471,610.1467,609.4312,609.9281,1515.0
2024-12-04 12:30:00,613.78,613.94,613.17,613.18,1301.0,609.938,610.097,609.3319,609.3418,1301.0
2024-12-04 12:40:00,613.43,613.43,612.64,613.2,1343.0,609.5902,609.5902,608.8052,609.3617,1343.0
2024-12-04 12:50:00,613.63,614.27,613.43,614.27,1787.0,609.789,610.425,609.5902,610.425,1787.0
2024-12-04 13:00:00,614.53,614.53,613.7,613.7,500.0,610.6834,610.6834,609.8585,609.8585,500.0
2024-12-04 13:10:00,614.21,614.48,613.67,613.81,1700.0,610.3654,610.6337,609.8287,609.9679,1700.0
2024-12-04 13:20:00,613.59,613.91,613.27,613.27,640.0,609.7492,610.0672,609.4312,609.4312,640.0
2024-12-04 13:30:00,613.37,613.5,612.36,613.04,2878.0,609.5306,609.6598,608.5269,609.2027,2878.0
2024-12-04 13:40:00,613.59,613.74,612.64,613.54,1385.0,609.7492,609.8983,608.8052,609.6995,1385.0
2024-12-04 13:50:00,613.63,614.4,613.26,614.21,2695.0,609.789,610.5542,609.4213,610.3654,2695.0
2024-12-04 14:00:00,614.27,614.28,614.23,614.23,200.0,610.425,610.4349,610.3852,610.3852,200.0
2024-12-04 14:10:00,613.88,614.11,613.75,614.11,607.0,610.0374,610.266,609.9082,610.266,607.0
2024-12-04 14:20:00,614.4,614.53,614.39,614.53,825.0,610.5542,610.6834,610.5442,610.6834,825.0
2024-12-04 14:30:00,614.61,615.43,614.61,615.43,1000.0,610.7629,611.5777,610.7629,611.5777,1000.0
2024-12-04 14:40:00,615.63,615.63,615.63,615.63,100.0,611.7765,611.7765,611.7765,611.7765,100.0
2024-12-04 14:50:00,615.69,616.16,615.59,616.16,2389.0,611.8361,612.3032,611.7367,612.3032,2389.0
2024-12-04 15:00:00,616.22,616.41,615.82,616.4,1688.0,612.3628,612.5516,611.9653,612.5416,1688.0
2024-12-04 15:10:00,616.64,616.73,616.17,616.31,2310.0,612.7801,612.8696,612.3131,612.4522,2310.0
2024-12-04 15:20:00,616.43,616.43,615.48,616.0,2726.0,612.5715,612.5715,611.6274,612.1442,2726.0
2024-12-04 15:30:00,615.98,616.36,615.66,616.08,4254.0,612.1243,612.5019,611.8063,612.2237,4254.0
2024-12-04 15:40:00,616.18,617.48,615.99,617.38,4916.0,612.323,613.6149,612.1342,613.5155,4916.0
2024-12-04 15:50:00,617.3,617.36,615.59,616.29,19822.0,613.436,613.4956,611.7367,612.4323,19822.0
2024-12-05 09:30:00,610.26,616.02,610.26,613.28,13032.0,606.4401,612.164,606.4401,609.4412,13032.0
2024-12-05 09:40:00,612.08,614.91,610.43,613.21,1266.0,608.2487,611.061,606.609,609.3716,1266.0
2024-12-05 09:50:00,614.33,614.98,613.36,613.37,2971.0,610.4846,611.1305,609.5207,609.5306,2971.0
2024-12-05 10:00:00,612.92,616.39,612.05,613.73,7981.0,609.0834,612.5317,608.2189,609.8884,7981.0
2024-12-05 10:10:00,613.7,613.7,612.41,612.41,3817.0,609.8585,609.8585,608.5766,608.5766,3817.0
2024-12-05 10:20:00,612.41,613.12,611.54,612.64,5713.0,608.5766,609.2822,607.7121,608.8052,5713.0
2024-12-05 10:30:00,612.11,612.89,611.42,612.11,17282.0,608.2785,609.0536,607.5928,608.2785,17282.0
2024-12-05 10:40:00,611.63,611.64,610.51,611.64,1300.0,607.8015,607.8114,606.6885,607.8114,1300.0
2024-12-05 10:50:00,611.64,611.83,610.0,611.12,1722.0,607.8114,608.0003,606.1817,607.2947,1722.0
2024-12-05 11:00:00,610.28,611.96,609.97,611.09,1600.0,606.46,608.1294,606.1519,607.2649,1600.0
2024-12-05 11:10:00,610.25,611.23,609.92,611.23,800.0,606.4301,607.404,606.1022,607.404,800.0
2024-12-05 11:20:00,612.0,612.68,611.87,612.68,1800.0,608.1692,608.8449,608.04,608.8449,1800.0
2024-12-05 11:30:00,612.68,613.05,611.94,611.94,615.0,608.8449,609.2126,608.1096,608.1096,615.0
2024-12-05 11:40:00,611.74,611.98,611.42,611.59,3000.0,607.9108,608.1493,607.5928,607.7618,3000.0
2024-12-05 11:50:00,611.53,612.7,611.53,612.7,2898.0,607.7021,608.8648,607.7021,608.8648,2898.0
2024-12-05 12:00:00,612.35,613.4,612.34,613.4,1001.0,608.517,609.5604,608.5071,609.5604,1001.0
2024-12-05 12:10:00,612.72,613.28,612.53,613.28,1207.0,608.8847,609.4412,608.6959,609.4412,1207.0
2024-12-05 12:20:00,613.28,613.28,612.2,612.2,2246.0,609.4412,609.4412,608.3679,608.3679,2246.0
2024-12-05 12:30:00,612.04,612.67,611.63,612.58,3143.0,608.2089,608.835,607.8015,608.7456,3143.0
2024-12-05 12:40:00,612.5,614.41,612.4,614.41,1045.0,608.6661,610.5641,608.5667,610.5641,1045.0
2024-12-05 12:50:00,614.92,614.92,614.91,614.91,200.0,611.0709,611.0709,611.061,611.061,200.0
2024-12-05 13:00:00,615.13,615.13,613.54,613.54,708.0,611.2796,611.2796,609.6995,609.6995,708.0
2024-12-05 13:10:00,613.12,613.44,613.11,613.29,802.0,609.2822,609.6002,609.2722,609.4511,802.0
2024-12-05 13:20:00,612.63,613.21,612.08,613.21,700.0,608.7952,609.3716,608.2487,609.3716,700.0
2024-12-05 13:30:00,613.16,613.16,613.16,613.16,100.0,609.3219,609.3219,609.3219,609.3219,100.0
2024-12-05 13:40:00,613.02,613.42,613.02,613.42,400.0,609.1828,609.5803,609.1828,609.5803,400.0
2024-12-05 13:50:00,613.5,613.51,612.6,613.14,1787.0,609.6598,609.6697,608.7654,609.3021,1787.0
2024-12-05 14:00:00,613.16,613.84,613.0,613.75,1152.0,609.3219,609.9977,609.1629,609.9082,1152.0
2024-12-05 14:10:00,613.79,613.81,613.0,613.4,1066.0,609.948,609.9679,609.1629,609.5604,1066.0
2024-12-05 14:20:00,613.45,613.55,613.03,613.04,976.0,609.6101,609.7095,609.1927,609.2027,976.0
2024-12-05 14:30:00,613.18,613.63,613.18,613.45,1100.0,609.3418,609.789,609.3418,609.6101,1100.0
2024-12-05 14:40:00,613.2,613.5,613.02,613.5,988.0,609.3617,609.6598,609.1828,609.6598,988.0
2024-12-05 14:50:00,613.3,614.16,613.3,613.91,767.0,609.4611,610.3157,609.4611,610.0672,767.0
2024-12-05 15:00:00,613.93,613.93,613.15,613.27,1518.0,610.0871,610.0871,609.312,609.4312,1518.0
2024-12-05 15:10:00,613.42,613.42,612.09,612.11,2300.0,609.5803,609.5803,608.2586,608.2785,2300.0
2024-12-05 15:20:00,611.67,611.91,611.01,611.06,1116.0,607.8413,608.0798,607.1854,607.2351,1116.0
2024-12-05 15:30:00,611.53,612.58,611.23,612.45,2600.0,607.7021,608.7456,607.404,608.6164,2600.0
2024-12-05 15:40:00,612.52,613.08,611.92,612.09,2838.0,608.6859,609.2424,608.0897,608.2586,2838.0
2024-12-05 15:50:00,611.77,612.19,608.72,610.22,35197.0,607.9406,608.358,604.9097,606.4003,35197.0
2024-12-06 09:30:00,609.17,613.63,609.17,613.63,2195.0,605.3569,609.789,605.3569,609.789,2195.0
2024-12-06 09:40:00,612.61,617.85,612.4,616.68,2900.0,608.7754,613.9826,608.5667,612.8199,2900.0
2024-12-06 09:50:00,617.44,618.97,615.97,616.15,1297.0,613.5751,615.0956,612.1143,612.2932,1297.0
2024-12-06 10:00:00,617.54,618.63,616.57,616.58,2342.0,613.6745,614.7577,612.7106,612.7205,2342.0
2024-12-06 10:10:00,616.58,616.58,615.96,615.97,400.0,612.7205,612.7205,612.1044,612.1143,400.0
2024-12-06 10:20:00,615.99,617.02,615.8,615.8,2149.0,612.1342,613.1578,611.9454,611.9454,2149.0
2024-12-06 10:30:00,616.01,616.2,616.0,616.2,800.0,612.1541,612.3429,612.1442,612.3429,800.0
2024-12-06 10:40:00,615.43,616.8,615.29,616.77,1200.0,611.5777,612.9391,611.4386,612.9093,1200.0
2024-12-06 10:50:00,616.75,617.69,616.58,617.0,1500.0,612.8895,613.8236,612.7205,613.1379,1500.0
2024-12-06 11:00:00,617.69,618.21,617.26,618.21,800.0,613.8236,614.3403,613.3963,614.3403,800.0
2024-12-06 11:10:00,617.67,619.67,617.46,617.69,6217.0,613.8037,615.7912,613.595,613.8236,6217.0
2024-12-06 11:20:00,617.57,617.8,616.27,616.71,3071.0,613.7043,613.9329,612.4125,612.8497,3071.0
2024-12-06 11:30:00,616.55,617.46,616.5,617.36,1590.0,612.6907,613.595,612.641,613.4956,1590.0
2024-12-06 11:40:00,617.91,618.96,617.42,618.4,4144.0,614.0422,615.0856,613.5553,614.5291,4144.0
2024-12-06 11:50:00,618.31,618.95,617.33,617.72,8885.0,614.4397,615.0757,613.4658,613.8534,8885.0
2024-12-06 12:00:00,617.62,617.9,617.06,617.88,3125.0,613.754,614.0323,613.1975,614.0124,3125.0
2024-12-06 12:10:00,617.91,619.36,616.82,618.14,12931.0,614.0422,615.4831,612.959,614.2708,12931.0
2024-12-06 12:20:00,618.6,618.81,618.54,618.63,1064.0,614.7279,614.9366,614.6683,614.7577,1064.0
2024-12-06 12:30:00,618.39,618.84,618.04,618.25,2363.0,614.5192,614.9664,614.1714,614.3801,2363.0
2024-12-06 12:40:00,618.47,619.27,618.24,618.88,10542.0,614.5987,615.3937,614.3701,615.0061,10542.0
2024-12-06 12:50:00,618.87,618.87,618.05,618.87,1700.0,614.9962,614.9962,614.1813,614.9962,1700.0
2024-12-06 13:00:00,618.87,619.2,618.27,618.63,2072.0,614.9962,615.3241,614.3999,614.7577,2072.0
2024-12-06 13:10:00,618.79,618.79,618.25,618.74,4337.0,614.9167,614.9167,614.3801,614.867,4337.0
2024-12-06 13:20:00,618.78,619.11,618.59,618.61,1500.0,614.9068,615.2347,614.7179,614.7378,1500.0
2024-12-06 13:30:00,618.51,619.12,618.21,619.12,4415.0,614.6384,615.2446,614.3403,615.2446,4415.0
2024-12-06 13:40:00,619.62,619.75,618.35,618.65,1742.0,615.7415,615.8707,614.4794,614.7776,1742.0
2024-12-06 13:50:00,618.82,618.98,618.48,618.71,1364.0,614.9465,615.1055,614.6086,614.8372,1364.0
2024-12-06 14:00:00,618.95,618.97,618.41,618.41,1465.0,615.0757,615.0956,614.5391,614.5391,1465.0
2024-12-06 14:10:00,618.46,618.46,617.77,617.92,3029.0,614.5888,614.5888,613.9031,614.0521,3029.0
2024-12-06 14:20:00,617.8,618.29,617.24,618.29,2297.0,613.9329,614.4198,613.3764,614.4198,2297.0
2024-12-06 14:30:00,617.98,618.31,617.53,617.59,2291.0,614.1118,614.4397,613.6646,613.7242,2291.0
2024-12-06 14:40:00,616.88,617.75,616.88,617.58,2741.0,613.0186,613.8832,613.0186,613.7143,2741.0
2024-12-06 14:50:00,617.43,617.55,616.45,616.51,3562.0,613.5652,613.6844,612.5913,612.651,3562.0
2024-12-06 15:00:00,616.51,617.56,615.9,617.56,3210.0,612.651,613.6944,612.0448,613.6944,3210.0
2024-12-06 15:10:00,617.02,617.55,616.19,616.19,3541.0,613.1578,613.6844,612.333,612.333,3541.0
2024-12-06 15:20:00,616.13,616.75,615.52,616.22,7071.0,612.2733,612.8895,611.6672,612.3628,7071.0
2024-12-06 15:30:00,616.19,616.56,615.73,616.36,5499.0,612.333,612.7006,611.8758,612.5019,5499.0
2024-12-06 15:40:00,615.82,615.9,614.89,615.69,5802.0,611.9653,612.0448,611.0411,611.8361,5802.0
2024-12-06 15:50:00,615.47,617.52,615.47,616.94,35775.0,611.6175,613.6546,611.6175,613.0783,35775.0
2024-12-09 09:30:00,618.54,620.08,616.22,618.5,10297.0,614.6683,616.1986,612.3628,614.6285,10297.0
2024-12-09 09:40:00,618.5,619.45,617.36,618.02,1728.0,614.6285,615.5726,613.4956,614.1515,1728.0
2024-12-09 09:50:00,618.02,619.87,618.02,619.87,6495.0,614.1515,615.9899,614.1515,615.9899,6495.0
2024-12-09 10:00:00,618.76,620.98,618.75,619.97,9516.0,614.8869,617.093,614.8769,616.0893,9516.0
2024-12-09 10:10:00,619.7,620.0,618.02,618.02,6912.0,615.821,616.1191,614.1515,614.1515,6912.0
2024-12-09 10:20:00,619.25,619.25,617.02,618.16,5194.0,615.3738,615.3738,613.1578,614.2906,5194.0
2024-12-09 10:30:00,618.1,618.58,615.96,617.63,2095.0,614.231,614.708,612.1044,613.7639,2095.0
2024-12-09 10:40:00,616.96,617.14,613.8,614.67,4396.0,613.0981,613.277,609.9579,610.8225,4396.0
2024-12-09 10:50:00,614.72,614.72,613.01,613.3,3136.0,610.8722,610.8722,609.1729,609.4611,3136.0
2024-12-09 11:00:00,613.04,614.19,613.04,613.33,2468.0,609.2027,610.3455,609.2027,609.4909,2468.0
2024-12-09 11:10:00,612.49,613.22,612.23,612.87,3456.0,608.6561,609.3816,608.3977,609.0337,3456.0
2024-12-09 11:20:00,613.24,613.43,612.59,613.43,1828.0,609.4014,609.5902,608.7555,609.5902,1828.0
2024-12-09 11:30:00,613.3,614.52,613.28,613.53,2271.0,609.4611,610.6734,609.4412,609.6896,2271.0
2024-12-09 11:40:00,614.16,615.19,614.16,615.0,433.0,610.3157,611.3392,610.3157,611.1504,433.0
2024-12-09 11:50:00,615.0,615.47,614.54,614.84,2524.0,611.1504,611.6175,610.6933,610.9914,2524.0
2024-12-09 12:00:00,615.13,615.26,614.77,614.92,1686.0,611.2796,611.4088,610.9219,611.0709,1686.0
2024-12-09 12:10:00,615.31,615.42,614.77,615.23,3034.0,611.4585,611.5678,610.9219,611.379,3034.0
2024-12-09 12:20:00,615.29,615.75,615.28,615.68,2202.0,611.4386,611.8957,611.4287,611.8262,2202.0
2024-12-09 12:30:00,615.68,615.68,614.58,615.32,1708.0,611.8262,611.8262,610.733,611.4684,1708.0
2024-12-09 12:40:00,615.39,615.45,615.12,615.45,1001.0,611.538,611.5976,611.2697,611.5976,1001.0
2024-12-09 12:50:00,615.51,615.59,615.06,615.07,1104.0,611.6572,611.7367,611.21,611.22,1104.0
2024-12-09 13:00:00,615.14,615.14,614.58,614.82,2504.0,611.2895,611.2895,610.733,610.9715,2504.0
2024-12-09 13:10:00,615.08,615.57,615.08,615.57,316.0,611.2299,611.7168,611.2299,611.7168,316.0
2024-12-09 13:20:00,615.22,616.2,614.78,615.94,1281.0,611.369,612.3429,610.9318,612.0845,1281.0
2024-12-09 13:30:00,615.99,616.95,615.99,616.73,807.0,612.1342,613.0882,612.1342,612.8696,807.0
2024-12-09 13:40:00,617.01,617.02,616.97,616.97,900.0,613.1478,613.1578,613.1081,613.1081,900.0
2024-12-09 13:50:00,617.32,617.34,617.16,617.18,500.0,613.4559,613.4758,613.2969,613.3168,500.0
2024-12-09 14:00:00,617.35,617.55,617.34,617.39,985.0,613.4857,613.6844,613.4758,613.5255,985.0
2024-12-09 14:10:00,617.38,617.38,616.96,617.2,1091.0,613.5155,613.5155,613.0981,613.3366,1091.0
2024-12-09 14:20:00,617.18,617.63,616.98,617.36,900.0,613.3168,613.7639,613.118,613.4956,900.0
2024-12-09 14:30:00,617.78,617.78,617.39,617.42,1330.0,613.913,613.913,613.5255,613.5553,1330.0
2024-12-09 14:40:00,617.79,617.79,617.4,617.7,1100.0,613.9229,613.9229,613.5354,613.8335,1100.0
2024-12-09 14:50:00,618.02,618.26,618.02,618.2,600.0,614.1515,614.39,614.1515,614.3304,600.0
2024-12-09 15:00:00,618.53,619.11,618.19,619.11,2213.0,614.6583,615.2347,614.3204,615.2347,2213.0
2024-12-09 15:10:00,618.98,619.06,618.73,618.75,1404.0,615.1055,615.185,614.8571,614.8769,1404.0
2024-12-09 15:20:00,618.92,619.14,618.75,618.93,1145.0,615.0459,615.2645,614.8769,615.0558,1145.0
2024-12-09 15:30:00,619.04,619.12,618.64,618.86,2909.0,615.1651,615.2446,614.7676,614.9862,2909.0
2024-12-09 15:40:00,618.49,619.36,618.43,618.59,2426.0,614.6186,615.4831,614.5589,614.7179,2426.0
2024-12-09 15:50:00,618.47,619.38,618.29,618.72,9104.0,614.5987,615.503,614.4198,614.8471,9104.0
2024-12-10 09:30:00,617.9,621.05,617.33,618.68,8121.0,614.0323,617.1625,613.4658,614.8074,8121.0
2024-12-10 09:40:00,618.68,621.36,618.68,620.89,800.0,614.8074,617.4706,614.8074,617.0035,800.0
2024-12-10 09:50:00,621.36,624.47,619.43,624.47,3501.0,617.4706,620.5611,615.5527,620.5611,3501.0
2024-12-10 10:00:00,623.52,623.8,622.63,623.47,4390.0,619.6171,619.8953,618.7327,619.5674,4390.0
2024-12-10 10:10:00,624.88,626.03,623.35,626.02,2199.0,620.9686,622.1114,619.4481,622.1014,2199.0
2024-12-10 10:20:00,625.73,627.0,624.67,627.0,3583.0,621.8132,623.0753,620.7599,623.0753,3583.0
2024-12-10 10:30:00,626.26,628.52,626.26,627.21,3261.0,622.3399,624.5858,622.3399,623.284,3261.0
2024-12-10 10:40:00,627.38,631.0,627.38,631.0,2696.0,623.4529,627.0503,623.4529,627.0503,2696.0
2024-12-10 10:50:00,632.08,633.19,631.21,632.64,3700.0,628.1235,629.2266,627.2589,628.68,3700.0
2024-12-10 11:00:00,631.5,632.68,631.03,632.27,2450.0,627.5471,628.7197,627.0801,628.3123,2450.0
2024-12-10 11:10:00,632.25,633.48,631.44,632.68,3004.0,628.2924,629.5147,627.4875,628.7197,3004.0
2024-12-10 11:20:00,632.68,633.44,631.9,632.07,3302.0,628.7197,629.475,627.9446,628.1136,3302.0
2024-12-10 11:30:00,632.18,633.24,631.55,633.24,4405.0,628.2229,629.2762,627.5968,629.2762,4405.0
2024-12-10 11:40:00,633.12,633.12,632.32,632.58,2335.0,629.157,629.157,628.362,628.6204,2335.0
2024-12-10 11:50:00,633.27,633.27,632.62,632.92,700.0,629.3061,629.3061,628.6601,628.9582,700.0
2024-12-10 12:00:00,632.87,634.03,632.21,633.48,4880.0,628.9086,630.0613,628.2527,629.5147,4880.0
2024-12-10 12:10:00,633.72,635.74,633.36,633.36,9278.0,629.7532,631.7606,629.3955,629.3955,9278.0
2024-12-10 12:20:00,633.86,633.86,633.25,633.25,510.0,629.8924,629.8924,629.2862,629.2862,510.0
2024-12-10 12:30:00,634.09,634.95,634.04,634.95,510.0,630.1209,630.9755,630.0712,630.9755,510.0
2024-12-10 12:40:00,634.9,635.21,634.35,634.53,2289.0,630.9258,631.2339,630.3793,630.5582,2289.0
2024-12-10 12:50:00,634.53,635.13,634.33,635.13,421.0,630.5582,631.1544,630.3594,631.1544,421.0
2024-12-10 13:00:00,634.52,635.13,634.0,634.49,2008.0,630.5482,631.1544,630.0315,630.5184,2008.0
2024-12-10 13:10:00,633.92,634.33,633.91,633.94,888.0,629.952,630.3594,629.942,629.9719,888.0
2024-12-10 13:20:00,634.16,634.16,634.16,634.16,400.0,630.1905,630.1905,630.1905,630.1905,400.0
2024-12-10 13:30:00,633.62,633.66,632.99,633.42,2435.0,629.6539,629.6936,629.0278,629.4551,2435.0
2024-12-10 13:40:00,633.5,633.51,633.27,633.27,500.0,629.5346,629.5445,629.3061,629.3061,500.0
2024-12-10 13:50:00,633.43,633.43,632.49,632.49,1100.0,629.465,629.465,628.5309,628.5309,1100.0
2024-12-10 14:00:00,632.64,632.65,631.82,631.82,1332.0,628.68,628.6899,627.8651,627.8651,1332.0
2024-12-10 14:10:00,631.61,631.88,630.94,631.68,1382.0,627.6564,627.9248,626.9906,627.726,1382.0
2024-12-10 14:20:00,631.99,632.64,631.99,632.63,627.0,628.0341,628.68,628.0341,628.6701,627.0
2024-12-10 14:30:00,632.59,633.54,632.59,633.0,657.0,628.6303,629.5744,628.6303,629.0377,657.0
2024-12-10 14:40:00,632.9,633.85,632.22,633.64,1691.0,628.9384,629.8824,628.2626,629.6737,1691.0
2024-12-10 14:50:00,633.7,634.1,632.81,633.26,2900.0,629.7334,630.1309,628.8489,629.2961,2900.0
2024-12-10 15:00:00,633.19,633.29,632.94,633.28,900.0,629.2266,629.3259,628.9781,629.316,900.0
2024-12-10 15:10:00,632.84,633.19,631.06,631.35,3372.0,628.8787,629.2266,627.1099,627.3981,3372.0
2024-12-10 15:20:00,630.96,631.32,630.81,630.81,1800.0,627.0105,627.3683,626.8614,626.8614,1800.0
2024-12-10 15:30:00,630.75,631.43,629.63,631.43,7208.0,626.8018,627.4776,625.6888,627.4776,7208.0
2024-12-10 15:40:00,631.43,631.43,629.62,629.79,5171.0,627.4776,627.4776,625.6789,625.8478,5171.0
2024-12-10 15:50:00,629.82,630.17,628.2,629.43,31648.0,625.8776,626.2255,624.2678,625.4901,31648.0
2024-12-11 09:30:00,631.51,633.46,630.07,633.0,6708.0,627.5571,629.4949,626.1261,629.0377,6708.0
2024-12-11 09:40:00,636.99,638.76,630.94,636.02,5074.0,633.0028,634.7617,626.9906,632.0388,5074.0
2024-12-11 09:50:00,635.75,636.14,634.72,635.41,3543.0,631.7705,632.1581,630.747,631.4327,3543.0
2024-12-11 10:00:00,634.74,635.98,631.48,631.61,7548.0,630.7668,631.9991,627.5273,627.6564,7548.0
2024-12-11 10:10:00,630.98,633.89,630.97,631.79,4557.0,627.0304,629.9222,627.0204,627.8353,4557.0
2024-12-11 10:20:00,631.41,632.46,630.93,631.16,2975.0,627.4577,628.5011,626.9807,627.2093,2975.0
2024-12-11 10:30:00,631.59,632.83,630.79,631.05,1602.0,627.6366,628.8688,626.8416,627.0999,1602.0
2024-12-11 10:40:00,630.93,631.72,629.46,631.58,1957.0,626.9807,627.7658,625.5199,627.6266,1957.0
2024-12-11 10:50:00,631.41,632.42,631.02,631.91,1728.0,627.4577,628.4614,627.0701,627.9546,1728.0
2024-12-11 11:00:00,631.1,631.36,630.44,630.44,789.0,627.1496,627.408,626.4938,626.4938,789.0
2024-12-11 11:10:00,629.83,631.3,629.82,630.54,1345.0,625.8876,627.3484,625.8776,626.5931,1345.0
2024-12-11 11:20:00,630.41,632.43,629.9,631.98,1517.0,626.464,628.4713,625.9571,628.0241,1517.0
2024-12-11 11:30:00,632.97,632.97,631.84,632.2,1886.0,629.0079,629.0079,627.885,628.2427,1886.0
2024-12-11 11:40:00,632.56,633.63,632.3,632.72,1433.0,628.6005,629.6638,628.3421,628.7595,1433.0
2024-12-11 11:50:00,633.15,634.24,633.14,633.16,1447.0,629.1868,630.27,629.1769,629.1967,1447.0
2024-12-11 12:00:00,634.14,634.14,633.09,633.09,1500.0,630.1706,630.1706,629.1272,629.1272,1500.0
2024-12-11 12:10:00,633.73,634.15,633.47,634.15,700.0,629.7632,630.1805,629.5048,630.1805,700.0
2024-12-11 12:20:00,633.29,633.87,633.29,633.41,1376.0,629.3259,629.9023,629.3259,629.4452,1376.0
2024-12-11 12:30:00,633.47,634.23,633.47,633.92,1100.0,629.5048,630.26,629.5048,629.952,1100.0
2024-12-11 12:40:00,633.71,634.32,633.7,633.85,600.0,629.7433,630.3495,629.7334,629.8824,600.0
2024-12-11 12:50:00,633.8,633.88,633.52,633.88,1242.0,629.8327,629.9122,629.5545,629.9122,1242.0
2024-12-11 13:00:00,633.69,634.43,633.68,634.41,1422.0,629.7234,630.4588,629.7135,630.4389,1422.0
2024-12-11 13:10:00,633.4,633.75,632.94,632.95,1000.0,629.4352,629.783,628.9781,628.9881,1000.0
2024-12-11 13:20:00,632.96,633.88,632.82,633.88,1802.0,628.998,629.9122,628.8589,629.9122,1802.0
2024-12-11 13:30:00,633.21,633.61,632.94,633.61,1040.0,629.2464,629.6439,628.9781,629.6439,1040.0
2024-12-11 13:40:00,633.6,634.04,633.17,633.34,800.0,629.634,630.0712,629.2067,629.3756,800.0
2024-12-11 13:50:00,633.38,633.38,631.06,631.68,5053.0,629.4154,629.4154,627.1099,627.726,5053.0
2024-12-11 14:00:00,631.94,631.95,631.38,631.64,1629.0,627.9844,627.9943,627.4279,627.6863,1629.0
2024-12-11 14:10:00,631.64,632.42,631.64,632.14,5695.0,627.6863,628.4614,627.6863,628.1831,5695.0
2024-12-11 14:20:00,631.68,632.14,631.59,632.12,1182.0,627.726,628.1831,627.6366,628.1632,1182.0
2024-12-11 14:30:00,631.93,632.78,631.93,632.75,1491.0,627.9744,628.8191,627.9744,628.7893,1491.0
2024-12-11 14:40:00,632.7,633.44,631.46,631.49,3359.0,628.7396,629.475,627.5074,627.5372,3359.0
2024-12-11 14:50:00,631.42,632.16,630.77,632.16,2831.0,627.4676,628.203,626.8217,628.203,2831.0
2024-12-11 15:00:00,632.47,632.58,632.05,632.58,1420.0,628.5111,628.6204,628.0937,628.6204,1420.0
2024-12-11 15:10:00,632.49,632.92,631.99,632.19,1543.0,628.5309,628.9582,628.0341,628.2328,1543.0
2024-12-11 15:20:00,631.82,632.68,631.33,632.44,1462.0,627.8651,628.7197,627.3782,628.4812,1462.0
2024-12-11 15:30:00,632.75,632.79,632.16,632.22,2554.0,628.7893,628.8291,628.203,628.2626,2554.0
2024-12-11 15:40:00,632.4,632.4,630.56,630.56,4376.0,628.4415,628.4415,626.613,626.613,4376.0
2024-12-11 15:50:00,629.88,631.73,629.03,629.25,39850.0,625.9373,627.7757,625.0926,625.3112,39850.0
2024-12-12 09:30:00,638.94,642.45,635.0,637.77,8914.0,634.9406,638.4286,631.0252,633.7779,8914.0
2024-12-12 09:40:00,638.0,640.42,637.77,638.84,2149.0,634.0064,636.4113,633.7779,634.8412,2149.0
2024-12-12 09:50:00,637.86,638.85,636.5,638.85,1723.0,633.8673,634.8511,632.5158,634.8511,1723.0
2024-12-12 10:00:00,639.89,640.14,637.18,637.54,3763.0,635.8846,636.133,633.1916,633.5493,3763.0
2024-12-12 10:10:00,638.0,638.21,636.85,636.85,1702.0,634.0064,634.2151,632.8636,632.8636,1702.0
2024-12-12 10:20:00,637.08,637.08,636.13,636.51,2186.0,633.0922,633.0922,632.1481,632.5258,2186.0
2024-12-12 10:30:00,636.3,637.39,635.93,635.93,832.0,632.3171,633.4003,631.9494,631.9494,832.0
2024-12-12 10:40:00,636.51,636.98,636.0,636.38,2504.0,632.5258,632.9928,632.019,632.3966,2504.0
2024-12-12 10:50:00,635.96,636.25,634.15,635.92,4011.0,631.9792,632.2674,630.1805,631.9395,4011.0
2024-12-12 11:00:00,635.02,637.78,635.02,637.46,2394.0,631.0451,633.7878,631.0451,633.4698,2394.0
2024-12-12 11:10:00,637.63,638.06,635.22,636.11,4727.0,633.6388,634.0661,631.2438,632.1283,4727.0
2024-12-12 11:20:00,635.5,637.16,635.5,636.32,1000.0,631.5221,633.1717,631.5221,632.337,1000.0
2024-12-12 11:30:00,636.0,637.71,636.0,636.74,4795.0,632.019,633.7183,632.019,632.7543,4795.0
2024-12-12 11:40:00,636.74,636.74,635.78,636.33,1618.0,632.7543,632.7543,631.8003,632.3469,1618.0
2024-12-12 11:50:00,635.78,636.87,635.78,636.49,2004.0,631.8003,632.8835,631.8003,632.5059,2004.0
2024-12-12 12:00:00,636.48,636.48,635.57,636.16,3882.0,632.496,632.496,631.5917,632.178,3882.0
2024-12-12 12:10:00,636.15,636.73,635.61,636.6,2475.0,632.168,632.7444,631.6314,632.6152,2475.0
2024-12-12 12:20:00,636.6,636.6,636.0,636.58,1300.0,632.6152,632.6152,632.019,632.5953,1300.0
2024-12-12 12:30:00,637.36,637.44,635.65,636.45,9775.0,633.3704,633.4499,631.6712,632.4661,9775.0
2024-12-12 12:40:00,637.0,637.0,635.99,636.54,1346.0,633.0127,633.0127,632.009,632.5556,1346.0
2024-12-12 12:50:00,636.24,636.62,636.18,636.62,830.0,632.2575,632.6351,632.1978,632.6351,830.0
2024-12-12 13:00:00,636.65,636.65,636.03,636.55,1568.0,632.6649,632.6649,632.0488,632.5655,1568.0
2024-12-12 13:10:00,636.4,636.51,636.14,636.36,1378.0,632.4165,632.5258,632.1581,632.3767,1378.0
2024-12-12 13:20:00,636.74,636.74,635.81,636.6,4207.0,632.7543,632.7543,631.8302,632.6152,4207.0
2024-12-12 13:30:00,637.15,637.36,636.6,636.6,1221.0,633.1618,633.3704,632.6152,632.6152,1221.0
2024-12-12 13:40:00,637.18,637.37,637.13,637.16,1367.0,633.1916,633.3804,633.1419,633.1717,1367.0
2024-12-12 13:50:00,637.31,637.31,636.07,636.07,5061.0,633.3208,633.3208,632.0885,632.0885,5061.0
2024-12-12 14:00:00,635.97,636.7,635.96,636.32,1159.0,631.9891,632.7146,631.9792,632.337,1159.0
2024-12-12 14:10:00,635.95,636.36,635.87,636.34,2020.0,631.9693,632.3767,631.8898,632.3568,2020.0
2024-12-12 14:20:00,636.18,636.18,634.06,635.5,13267.0,632.1978,632.1978,630.0911,631.5221,13267.0
2024-12-12 14:30:00,635.52,635.52,635.52,635.52,100.0,631.542,631.542,631.542,631.542,100.0
2024-12-12 14:40:00,635.64,636.32,635.64,636.0,2142.0,631.6612,632.337,631.6612,632.019,2142.0
2024-12-12 14:50:00,636.17,636.48,635.73,636.19,1722.0,632.1879,632.496,631.7507,632.2078,1722.0
2024-12-12 15:00:00,636.04,636.42,635.91,636.42,2681.0,632.0587,632.4363,631.9295,632.4363,2681.0
2024-12-12 15:10:00,636.25,636.43,636.24,636.24,3465.0,632.2674,632.4463,632.2575,632.2575,3465.0
2024-12-12 15:20:00,636.66,636.66,635.18,635.85,3422.0,632.6748,632.6748,631.2041,631.8699,3422.0
2024-12-12 15:30:00,636.23,636.46,635.15,635.88,7991.0,632.2475,632.4761,631.1743,631.8997,7991.0
2024-12-12 15:40:00,635.65,636.03,634.95,636.02,3307.0,631.6712,632.0488,630.9755,632.0388,3307.0
2024-12-12 15:50:00,635.49,636.5,635.29,636.1,30279.0,631.5122,632.5158,631.3134,632.1183,30279.0
2024-12-13 09:30:00,635.0,636.22,632.45,632.45,6777.0,631.0252,632.2376,628.4912,628.4912,6777.0
2024-12-13 09:40:00,632.45,632.45,627.91,629.74,1100.0,628.4912,628.4912,623.9796,625.7981,1100.0
2024-12-13 09:50:00,629.51,631.68,629.51,630.4,2485.0,625.5696,627.726,625.5696,626.454,2485.0
2024-12-13 10:00:00,630.67,632.45,626.83,627.76,3044.0,626.7223,628.4912,622.9064,623.8305,3044.0
2024-12-13 10:10:00,626.74,627.81,626.73,626.82,1070.0,622.8169,623.8802,622.807,622.8964,1070.0
2024-12-13 10:20:00,625.78,625.78,623.42,624.45,5161.0,621.8629,621.8629,619.5177,620.5413,5161.0
2024-12-13 10:30:00,624.57,625.36,624.21,625.16,2032.0,620.6605,621.4456,620.3028,621.2468,2032.0
2024-12-13 10:40:00,624.82,624.82,622.51,623.95,3384.0,620.9089,620.9089,618.6134,620.0444,3384.0
2024-12-13 10:50:00,623.8,624.24,622.21,623.25,3969.0,619.8953,620.3326,618.3153,619.3488,3969.0
2024-12-13 11:00:00,623.45,623.96,621.92,621.92,1724.0,619.5475,620.0543,618.0271,618.0271,1724.0
2024-12-13 11:10:00,623.2,624.01,621.95,623.08,2457.0,619.2991,620.104,618.0569,619.1798,2457.0
2024-12-13 11:20:00,623.12,623.91,623.02,623.91,1902.0,619.2196,620.0046,619.1202,620.0046,1902.0
2024-12-13 11:30:00,623.91,624.75,623.25,623.43,3014.0,620.0046,620.8394,619.3488,619.5276,3014.0
2024-12-13 11:40:00,623.72,623.72,622.77,622.82,5312.0,619.8158,619.8158,618.8718,618.9215,5312.0
2024-12-13 11:50:00,622.75,622.86,621.32,622.48,3862.0,618.8519,618.9612,617.4309,618.5836,3862.0
2024-12-13 12:00:00,622.25,623.06,622.25,623.06,708.0,618.355,619.16,618.355,619.16,708.0
2024-12-13 12:10:00,622.45,623.47,621.32,621.35,1202.0,618.5538,619.5674,617.4309,617.4607,1202.0
2024-12-13 12:20:00,621.39,622.9,621.39,622.31,2932.0,617.5004,619.001,617.5004,618.4147,2932.0
2024-12-13 12:30:00,622.97,622.97,621.52,621.53,3648.0,619.0705,619.0705,617.6296,617.6395,3648.0
2024-12-13 12:40:00,621.64,621.7,620.32,621.47,3536.0,617.7488,617.8085,616.4371,617.5799,3536.0
2024-12-13 12:50:00,621.71,621.74,621.57,621.57,380.0,617.8184,617.8482,617.6793,617.6793,380.0
2024-12-13 13:00:00,622.24,624.1,622.03,624.1,2290.0,618.3451,620.1934,618.1364,620.1934,2290.0
2024-12-13 13:10:00,623.01,623.01,622.63,622.63,300.0,619.1103,619.1103,618.7327,618.7327,300.0
2024-12-13 13:20:00,623.37,623.9,623.35,623.89,632.0,619.468,619.9947,619.4481,619.9848,632.0
2024-12-13 13:30:00,624.78,625.03,624.78,625.03,200.0,620.8692,621.1176,620.8692,621.1176,200.0
2024-12-13 13:40:00,624.88,625.54,624.4,624.67,4854.0,620.9686,621.6244,620.4916,620.7599,4854.0
2024-12-13 13:50:00,624.7,624.99,624.43,624.43,1701.0,620.7897,621.0779,620.5214,620.5214,1701.0
2024-12-13 14:00:00,624.38,624.9,623.9,624.9,649.0,620.4717,620.9884,619.9947,620.9884,649.0
2024-12-13 14:10:00,624.9,624.9,624.9,624.9,0.0,620.9884,620.9884,620.9884,620.9884,0.0
2024-12-13 14:20:00,624.13,624.29,623.19,624.29,1497.0,620.2233,620.3823,619.2891,620.3823,1497.0
2024-12-13 14:30:00,624.24,624.24,624.24,624.24,100.0,620.3326,620.3326,620.3326,620.3326,100.0
2024-12-13 14:40:00,623.85,623.94,623.0,623.62,1240.0,619.945,620.0345,619.1003,619.7165,1240.0
2024-12-13 14:50:00,623.26,623.29,623.26,623.29,536.0,619.3587,619.3885,619.3587,619.3885,536.0
2024-12-13 15:00:00,623.33,623.47,623.16,623.17,600.0,619.4283,619.5674,619.2593,619.2693,600.0
2024-12-13 15:10:00,622.97,624.18,622.66,624.18,1600.0,619.0705,620.2729,618.7625,620.2729,1600.0
2024-12-13 15:20:00,624.1,624.9,623.34,624.9,1469.0,620.1934,620.9884,619.4382,620.9884,1469.0
2024-12-13 15:30:00,624.89,625.11,624.18,625.11,1300.0,620.9785,621.1971,620.2729,621.1971,1300.0
2024-12-13 15:40:00,625.11,625.99,624.8,625.99,1108.0,621.1971,622.0716,620.8891,622.0716,1108.0
2024-12-13 15:50:00,626.2,626.32,625.22,625.6,15723.0,622.2803,622.3996,621.3064,621.6841,15723.0
2024-12-16 09:30:00,625.04,626.77,621.16,625.64,5676.0,621.1276,622.8467,617.2719,621.7238,5676.0
2024-12-16 09:40:00,624.23,625.74,624.23,625.49,585.0,620.3226,621.8232,620.3226,621.5747,585.0
2024-12-16 09:50:00,626.11,627.29,626.11,627.29,500.0,622.1909,623.3635,622.1909,623.3635,500.0
2024-12-16 10:00:00,626.7,626.7,623.45,623.45,1436.0,622.7772,622.7772,619.5475,619.5475,1436.0
2024-12-16 10:10:00,622.26,622.96,621.98,622.19,1743.0,618.365,619.0606,618.0867,618.2954,1743.0
2024-12-16 10:20:00,622.25,623.99,622.25,623.95,1648.0,618.355,620.0841,618.355,620.0444,1648.0
2024-12-16 10:30:00,622.88,624.17,622.88,623.67,500.0,618.9811,620.263,618.9811,619.7661,500.0
2024-12-16 10:40:00,622.33,624.05,621.23,621.55,1277.0,618.4345,620.1438,617.3414,617.6594,1277.0
2024-12-16 10:50:00,621.74,622.26,621.6,622.26,1000.0,617.8482,618.365,617.7091,618.365,1000.0
2024-12-16 11:00:00,622.26,623.81,622.26,623.13,596.0,618.365,619.9053,618.365,619.2295,596.0
2024-12-16 11:10:00,623.28,623.28,621.84,622.01,1771.0,619.3786,619.3786,617.9476,618.1165,1771.0
2024-12-16 11:20:00,620.27,621.5,620.0,621.5,1000.0,616.3874,617.6097,616.1191,617.6097,1000.0
2024-12-16 11:30:00,621.49,621.49,621.49,621.49,100.0,617.5998,617.5998,617.5998,617.5998,100.0
2024-12-16 11:40:00,620.86,620.86,619.73,619.74,902.0,616.9737,616.9737,615.8508,615.8607,902.0
2024-12-16 11:50:00,619.72,620.86,619.72,620.71,806.0,615.8409,616.9737,615.8409,616.8247,806.0
2024-12-16 12:00:00,620.08,620.95,619.66,620.33,2812.0,616.1986,617.0632,615.7812,616.447,2812.0
2024-12-16 12:10:00,621.07,622.21,621.06,622.1,1015.0,617.1824,618.3153,617.1725,618.206,1015.0
2024-12-16 12:20:00,622.62,622.99,621.82,621.83,874.0,618.7227,619.0904,617.9277,617.9377,874.0
2024-12-16 12:30:00,621.74,622.27,621.74,622.25,937.0,617.8482,618.3749,617.8482,618.355,937.0
2024-12-16 12:40:00,622.41,622.41,621.42,621.76,509.0,618.514,618.514,617.5302,617.8681,509.0
2024-12-16 12:50:00,621.42,621.42,619.2,619.72,3156.0,617.5302,617.5302,615.3241,615.8409,3156.0
2024-12-16 13:00:00,619.78,621.19,619.78,621.19,1500.0,615.9005,617.3017,615.9005,617.3017,1500.0
2024-12-16 13:10:00,621.83,621.83,621.82,621.83,282.0,617.9377,617.9377,617.9277,617.9377,282.0
2024-12-16 13:20:00,620.32,621.01,620.31,620.31,1002.0,616.4371,617.1228,616.4272,616.4272,1002.0
2024-12-16 13:30:00,620.82,621.32,620.51,620.51,902.0,616.934,617.4309,616.6259,616.6259,902.0
2024-12-16 13:40:00,621.32,621.32,620.54,620.89,1098.0,617.4309,617.4309,616.6557,617.0035,1098.0
2024-12-16 13:50:00,620.14,620.81,620.14,620.37,659.0,616.2582,616.924,616.2582,616.4868,659.0
2024-12-16 14:00:00,620.54,621.15,619.98,620.5,1471.0,616.6557,617.2619,616.0992,616.616,1471.0
2024-12-16 14:10:00,620.0,620.32,620.0,620.32,200.0,616.1191,616.4371,616.1191,616.4371,200.0
2024-12-16 14:20:00,619.85,620.43,619.58,620.43,411.0,615.9701,616.5464,615.7017,616.5464,411.0
2024-12-16 14:30:00,620.88,621.01,620.88,620.88,302.0,616.9936,617.1228,616.9936,616.9936,302.0
2024-12-16 14:40:00,620.44,621.69,620.4,620.81,2207.0,616.5564,617.7985,616.5166,616.924,2207.0
2024-12-16 14:50:00,621.17,621.74,621.17,621.17,1030.0,617.2818,617.8482,617.2818,617.2818,1030.0
2024-12-16 15:00:00,621.19,621.35,620.77,620.77,2079.0,617.3017,617.4607,616.8843,616.8843,2079.0
2024-12-16 15:10:00,620.85,620.85,619.68,620.18,2556.0,616.9638,616.9638,615.8011,616.298,2556.0
2024-12-16 15:20:00,620.25,620.79,620.25,620.61,1435.0,616.3675,616.9042,616.3675,616.7253,1435.0
2024-12-16 15:30:00,620.4,620.68,620.04,620.04,1400.0,616.5166,616.7949,616.1589,616.1589,1400.0
2024-12-16 15:40:00,620.0,620.26,619.31,619.54,2652.0,616.1191,616.3775,615.4334,615.662,2652.0
2024-12-16 15:50:00,619.13,619.38,617.02,618.38,18543.0,615.2546,615.503,613.1578,614.5093,18543.0
2024-12-17 09:30:00,617.67,619.44,616.97,618.74,4770.0,613.8037,615.5626,613.1081,614.867,4770.0
2024-12-17 09:40:00,616.27,617.4,614.45,614.46,1200.0,612.4125,613.5354,610.6039,610.6138,1200.0
2024-12-17 09:50:00,615.48,615.48,613.61,615.32,5594.0,611.6274,611.6274,609.7691,611.4684,5594.0
2024-12-17 10:00:00,614.85,614.9,611.76,613.0,9525.0,611.0013,611.051,607.9307,609.1629,9525.0
2024-12-17 10:10:00,612.42,613.0,611.81,613.0,1800.0,608.5866,609.1629,607.9804,609.1629,1800.0
2024-12-17 10:20:00,612.7,613.17,611.92,612.02,2755.0,608.8648,609.3319,608.0897,608.1891,2755.0
2024-12-17 10:30:00,611.9,613.28,611.75,613.28,1769.0,608.0698,609.4412,607.9208,609.4412,1769.0
2024-12-17 10:40:00,613.95,614.31,612.95,613.07,4963.0,610.107,610.4647,609.1132,609.2325,4963.0
2024-12-17 10:50:00,613.0,614.7,612.76,613.17,9950.0,609.1629,610.8523,608.9244,609.3319,9950.0
2024-12-17 11:00:00,613.17,615.86,613.17,615.12,3059.0,609.3319,612.005,609.3319,611.2697,3059.0
2024-12-17 11:10:00,615.21,615.51,614.85,615.25,1695.0,611.3591,611.6572,611.0013,611.3988,1695.0
2024-12-17 11:20:00,615.05,615.5,614.15,615.09,4945.0,611.2001,611.6473,610.3057,611.2398,4945.0
2024-12-17 11:30:00,615.09,615.09,614.42,614.72,1200.0,611.2398,611.2398,610.574,610.8722,1200.0
2024-12-17 11:40:00,615.0,615.08,614.38,615.0,2800.0,611.1504,611.2299,610.5343,611.1504,2800.0
2024-12-17 11:50:00,615.0,615.24,614.69,615.0,2597.0,611.1504,611.3889,610.8424,611.1504,2597.0
2024-12-17 12:00:00,615.07,615.29,614.38,614.38,1900.0,611.22,611.4386,610.5343,610.5343,1900.0
2024-12-17 12:10:00,614.5,614.9,613.97,613.99,1017.0,610.6535,611.051,610.1269,610.1467,1017.0
2024-12-17 12:20:00,614.3,614.44,613.48,613.48,2430.0,610.4548,610.5939,609.6399,609.6399,2430.0
2024-12-17 12:30:00,613.81,613.82,612.18,612.18,4110.0,609.9679,609.9778,608.3481,608.3481,4110.0
2024-12-17 12:40:00,612.88,613.18,611.9,612.46,2945.0,609.0437,609.3418,608.0698,608.6263,2945.0
2024-12-17 12:50:00,612.63,613.02,612.2,612.6,4900.0,608.7952,609.1828,608.3679,608.7654,4900.0
2024-12-17 13:00:00,612.6,612.6,610.39,610.39,2611.0,608.7654,608.7654,606.5693,606.5693,2611.0
2024-12-17 13:10:00,611.43,611.75,611.06,611.23,2252.0,607.6028,607.9208,607.2351,607.404,2252.0
2024-12-17 13:20:00,611.54,611.85,611.23,611.85,636.0,607.7121,608.0201,607.404,608.0201,636.0
2024-12-17 13:30:00,611.19,611.94,611.04,611.31,5502.0,607.3643,608.1096,607.2152,607.4835,5502.0
2024-12-17 13:40:00,611.32,611.69,611.31,611.31,478.0,607.4934,607.8611,607.4835,607.4835,478.0
2024-12-17 13:50:00,611.14,611.41,610.84,611.27,1453.0,607.3146,607.5829,607.0165,607.4438,1453.0
2024-12-17 14:00:00,611.86,612.09,610.86,611.48,2556.0,608.0301,608.2586,607.0363,607.6524,2556.0
2024-12-17 14:10:00,611.33,611.33,610.77,611.21,685.0,607.5034,607.5034,606.9469,607.3841,685.0
2024-12-17 14:20:00,611.08,611.12,611.08,611.12,341.0,607.2549,607.2947,607.2549,607.2947,341.0
2024-12-17 14:30:00,610.98,611.32,610.68,610.68,1441.0,607.1556,607.4934,606.8575,606.8575,1441.0
2024-12-17 14:40:00,610.89,611.3,610.86,611.22,1100.0,607.0661,607.4736,607.0363,607.3941,1100.0
2024-12-17 14:50:00,611.07,612.08,610.82,612.08,1502.0,607.245,608.2487,606.9966,608.2487,1502.0
2024-12-17 15:00:00,611.95,612.24,611.77,611.77,441.0,608.1195,608.4077,607.9406,607.9406,441.0
2024-12-17 15:10:00,611.78,612.13,611.37,612.13,2467.0,607.9506,608.2984,607.5431,608.2984,2467.0
2024-12-17 15:20:00,611.88,612.4,611.88,612.08,1700.0,608.0499,608.5667,608.0499,608.2487,1700.0
2024-12-17 15:30:00,612.28,612.29,611.62,611.8,5844.0,608.4474,608.4574,607.7916,607.9704,5844.0
2024-12-17 15:40:00,611.75,613.19,611.75,613.19,8717.0,607.9208,609.3517,607.9208,609.3517,8717.0
2024-12-17 15:50:00,613.0,613.0,610.82,611.5,23851.0,609.1629,609.1629,606.9966,607.6723,23851.0
2024-12-18 09:30:00,619.06,620.3,614.0,617.27,28872.0,615.185,616.4172,610.1567,613.4062,28872.0
2024-12-18 09:40:00,615.58,617.23,614.14,615.17,5940.0,611.7268,613.3665,610.2958,611.3193,5940.0
2024-12-18 09:50:00,614.95,618.41,614.94,617.34,6861.0,611.1007,614.5391,611.0908,613.4758,6861.0
2024-12-18 10:00:00,617.34,618.22,615.85,616.84,4285.0,613.4758,614.3503,611.9951,612.9789,4285.0
2024-12-18 10:10:00,616.84,617.28,615.86,616.54,5098.0,612.9789,613.4161,612.005,612.6808,5098.0
2024-12-18 10:20:00,615.95,617.89,615.94,617.71,7850.0,612.0945,614.0223,612.0845,613.8434,7850.0
2024-12-18 10:30:00,618.68,619.46,617.1,617.13,1678.0,614.8074,615.5825,613.2373,613.2671,1678.0
2024-12-18 10:40:00,617.62,617.63,615.9,616.94,3256.0,613.754,613.7639,612.0448,613.0783,3256.0
2024-12-18 10:50:00,616.99,619.07,616.99,618.07,2818.0,613.128,615.1949,613.128,614.2012,2818.0
2024-12-18 11:00:00,618.0,618.23,615.73,615.92,4548.0,614.1316,614.3602,611.8758,612.0647,4548.0
2024-12-18 11:10:00,616.64,616.65,614.73,615.14,5491.0,612.7801,612.7901,610.8821,611.2895,5491.0
2024-12-18 11:20:00,614.78,616.12,614.11,615.17,5351.0,610.9318,612.2634,610.266,611.3193,5351.0
2024-12-18 11:30:00,615.17,615.54,614.97,615.17,3900.0,611.3193,611.687,611.1206,611.3193,3900.0
2024-12-18 11:40:00,615.1,615.1,614.0,614.11,1925.0,611.2498,611.2498,610.1567,610.266,1925.0
2024-12-18 11:50:00,614.1,614.25,613.2,614.12,1801.0,610.256,610.4051,609.3617,610.2759,1801.0
2024-12-18 12:00:00,614.34,614.57,613.11,613.11,700.0,610.4945,610.7231,609.2722,609.2722,700.0
2024-12-18 12:10:00,613.01,614.5,613.01,614.14,2589.0,609.1729,610.6535,609.1729,610.2958,2589.0
2024-12-18 12:20:00,613.85,614.15,613.54,613.86,800.0,610.0076,610.3057,609.6995,610.0175,800.0
2024-12-18 12:30:00,613.36,613.36,612.45,612.45,583.0,609.5207,609.5207,608.6164,608.6164,583.0
2024-12-18 12:40:00,612.53,613.24,612.43,613.24,1495.0,608.6959,609.4014,608.5965,609.4014,1495.0
2024-12-18 12:50:00,612.7,613.09,612.7,613.09,610.0,608.8648,609.2524,608.8648,609.2524,610.0
2024-12-18 13:00:00,613.11,613.2,611.38,612.47,1666.0,609.2722,609.3617,607.5531,608.6362,1666.0
2024-12-18 13:10:00,611.6,611.92,611.41,611.92,320.0,607.7717,608.0897,607.5829,608.0897,320.0
2024-12-18 13:20:00,611.75,612.23,611.75,612.23,400.0,607.9208,608.3977,607.9208,608.3977,400.0
2024-12-18 13:30:00,611.93,612.52,611.89,612.08,1086.0,608.0996,608.6859,608.0599,608.2487,1086.0
2024-12-18 13:40:00,612.15,612.44,611.62,612.39,2117.0,608.3183,608.6064,607.7916,608.5567,2117.0
2024-12-18 13:50:00,612.35,612.79,612.23,612.79,1342.0,608.517,608.9542,608.3977,608.9542,1342.0
2024-12-18 14:00:00,612.19,612.27,607.29,607.29,1943.0,608.358,608.4375,603.4887,603.4887,1943.0
2024-12-18 14:10:00,607.21,607.21,604.13,606.7,3079.0,603.4092,603.4092,600.3485,602.9024,3079.0
2024-12-18 14:20:00,606.46,607.72,606.12,606.12,3612.0,602.6639,603.916,602.326,602.326,3612.0
2024-12-18 14:30:00,605.82,607.0,605.6,605.6,2292.0,602.0279,603.2005,601.8093,601.8093,2292.0
2024-12-18 14:40:00,606.25,606.3,603.96,603.97,1969.0,602.4552,602.5049,600.1795,600.1895,1969.0
2024-12-18 14:50:00,603.34,604.04,600.99,601.06,3470.0,599.5634,600.259,597.2281,597.2977,3470.0
2024-12-18 15:00:00,601.84,603.71,601.83,602.04,7480.0,598.0728,599.9311,598.0628,598.2715,7480.0
2024-12-18 15:10:00,602.08,602.36,601.25,601.63,2391.0,598.3113,598.5895,597.4865,597.8641,2391.0
2024-12-18 15:20:00,600.56,602.5,600.56,602.02,11385.0,596.8008,598.7287,596.8008,598.2517,11385.0
2024-12-18 15:30:00,602.35,602.35,599.24,600.28,23196.0,598.5796,598.5796,595.4891,596.5226,23196.0
2024-12-18 15:40:00,600.15,600.31,597.49,599.34,14152.0,596.3934,596.5524,593.75,595.5884,14152.0
2024-12-18 15:50:00,599.39,599.71,597.3,597.57,53581.0,595.6381,595.9561,593.5612,593.8295,53581.0
2024-12-19 09:30:00,596.19,602.78,593.26,602.17,7070.0,592.4582,599.0069,589.5465,598.4007,7070.0
2024-12-19 09:40:00,604.31,606.2,600.6,602.37,3574.0,600.5273,602.4055,596.8405,598.5995,3574.0
2024-12-19 09:50:00,600.83,602.29,599.56,602.29,2976.0,597.0691,598.52,595.8071,598.52,2976.0
2024-12-19 10:00:00,602.36,602.36,598.5,600.0,8369.0,598.5895,598.5895,594.7537,596.2443,8369.0
2024-12-19 10:10:00,600.0,601.19,599.36,600.42,5234.0,596.2443,597.4269,595.6083,596.6617,5234.0
2024-12-19 10:20:00,601.02,601.02,599.07,600.4,3787.0,597.2579,597.2579,595.3201,596.6418,3787.0
2024-12-19 10:30:00,600.0,600.66,598.56,599.65,7537.0,596.2443,596.9002,594.8133,595.8965,7537.0
2024-12-19 10:40:00,599.65,600.88,599.14,600.15,5169.0,595.8965,597.1188,595.3897,596.3934,5169.0
2024-12-19 10:50:00,601.09,601.09,599.2,600.35,3157.0,597.3275,597.3275,595.4493,596.5921,3157.0
2024-12-19 11:00:00,600.0,600.35,597.97,598.62,9942.0,596.2443,596.5921,594.227,594.8729,9942.0
2024-12-19 11:10:00,598.58,599.15,597.66,598.82,13537.0,594.8332,595.3996,593.919,595.0717,13537.0
2024-12-19 11:20:00,598.9,601.91,598.89,601.52,4273.0,595.1512,598.1423,595.1413,597.7548,4273.0
2024-12-19 11:30:00,601.23,601.62,600.51,601.24,799.0,597.4666,597.8542,596.7511,597.4765,799.0
2024-12-19 11:40:00,600.39,601.96,600.39,601.96,1140.0,596.6319,598.192,596.6319,598.192,1140.0
2024-12-19 11:50:00,602.31,602.31,601.96,602.25,890.0,598.5398,598.5398,598.192,598.4802,890.0
2024-12-19 12:00:00,602.55,602.92,601.76,602.92,2308.0,598.7783,599.146,597.9933,599.146,2308.0
2024-12-19 12:10:00,603.02,603.02,602.95,602.98,1427.0,599.2454,599.2454,599.1758,599.2057,1427.0
2024-12-19 12:20:00,602.89,603.0,601.88,601.88,4278.0,599.1162,599.2255,598.1125,598.1125,4278.0
2024-12-19 12:30:00,601.74,602.6,601.37,602.08,1100.0,597.9734,598.828,597.6057,598.3113,1100.0
2024-12-19 12:40:00,602.63,602.63,600.47,600.5,1214.0,598.8578,598.8578,596.7114,596.7412,1214.0
2024-12-19 12:50:00,600.75,601.38,600.32,600.6,2410.0,596.9896,597.6157,596.5623,596.8405,2410.0
2024-12-19 13:00:00,599.39,601.21,599.39,601.21,2110.0,595.6381,597.4467,595.6381,597.4467,2110.0
2024-12-19 13:10:00,601.29,602.04,601.29,602.04,1402.0,597.5262,598.2715,597.5262,598.2715,1402.0
2024-12-19 13:20:00,602.09,602.85,601.24,602.75,1796.0,598.3212,599.0765,597.4765,598.9771,1796.0
2024-12-19 13:30:00,601.94,603.0,601.94,602.19,1100.0,598.1722,599.2255,598.1722,598.4206,1100.0
2024-12-19 13:40:00,602.26,602.66,602.26,602.3,700.0,598.4902,598.8877,598.4902,598.5299,700.0
2024-12-19 13:50:00,602.62,603.0,602.36,603.0,6817.0,598.8479,599.2255,598.5895,599.2255,6817.0
2024-12-19 14:00:00,602.82,603.28,601.35,601.35,4730.0,599.0467,599.5038,597.5859,597.5859,4730.0
2024-12-19 14:10:00,600.7,601.82,600.2,601.8,4627.0,596.9399,598.0529,596.4431,598.033,4627.0
2024-12-19 14:20:00,601.58,602.41,601.38,602.41,3180.0,597.8144,598.6392,597.6157,598.6392,3180.0
2024-12-19 14:30:00,602.41,603.02,601.77,603.02,2979.0,598.6392,599.2454,598.0032,599.2454,2979.0
2024-12-19 14:40:00,602.61,602.87,602.48,602.81,3400.0,598.838,599.0963,598.7088,599.0367,3400.0
2024-12-19 14:50:00,602.71,602.93,602.02,602.57,3200.0,598.9373,599.156,598.2517,598.7982,3200.0
2024-12-19 15:00:00,602.62,602.62,601.55,601.55,1625.0,598.8479,598.8479,597.7846,597.7846,1625.0
2024-12-19 15:10:00,602.03,602.28,601.26,601.99,2087.0,598.2616,598.51,597.4964,598.2218,2087.0
2024-12-19 15:20:00,601.92,603.15,601.92,602.5,6124.0,598.1523,599.3746,598.1523,598.7287,6124.0
2024-12-19 15:30:00,602.63,602.63,600.92,601.98,4035.0,598.8578,598.8578,597.1585,598.2119,4035.0
2024-12-19 15:40:00,601.84,602.45,600.72,601.23,6962.0,598.0728,598.679,596.9598,597.4666,6962.0
2024-12-19 15:50:00,600.56,601.33,599.54,600.33,26383.0,596.8008,597.566,595.7872,596.5722,26383.0
2024-12-20 09:30:00,597.48,601.37,597.48,601.37,50761.0,593.7401,597.6057,593.7401,597.6057,50761.0
2024-12-20 09:40:00,600.36,600.89,600.03,600.11,741.0,596.6021,597.1287,596.2741,596.3536,741.0
2024-12-20 09:50:00,600.61,600.9,598.85,598.85,2006.0,596.8505,597.1387,595.1015,595.1015,2006.0
2024-12-20 10:00:00,599.15,599.31,597.81,597.9,3500.0,595.3996,595.5586,594.068,594.1574,3500.0
2024-12-20 10:10:00,597.48,599.0,597.12,597.14,6750.0,593.7401,595.2506,593.3823,593.4022,6750.0
2024-12-20 10:20:00,596.16,599.44,596.16,599.44,2100.0,592.4283,595.6878,592.4283,595.6878,2100.0
2024-12-20 10:30:00,600.39,601.65,600.19,601.65,1500.0,596.6319,597.884,596.4331,597.884,1500.0
2024-12-20 10:40:00,600.41,600.93,600.24,600.3,1811.0,596.6517,597.1685,596.4828,596.5424,1811.0
2024-12-20 10:50:00,600.37,601.04,600.07,600.55,1214.0,596.612,597.2778,596.3139,596.7909,1214.0
2024-12-20 11:00:00,600.06,602.18,600.06,601.25,2879.0,596.3039,598.4107,596.3039,597.4865,2879.0
2024-12-20 11:10:00,601.39,603.26,601.29,602.83,2045.0,597.6256,599.4839,597.5262,599.0566,2045.0
2024-12-20 11:20:00,602.7,603.66,602.69,603.17,700.0,598.9274,599.8814,598.9175,599.3945,700.0
2024-12-20 11:30:00,603.0,604.23,603.0,604.23,1000.0,599.2255,600.4478,599.2255,600.4478,1000.0
2024-12-20 11:40:00,604.0,604.9,603.91,604.7,1706.0,600.2193,601.1136,600.1298,600.9149,1706.0
2024-12-20 11:50:00,604.41,604.84,603.69,604.84,1200.0,600.6267,601.054,599.9112,601.054,1200.0
2024-12-20 12:00:00,604.55,606.35,604.47,606.14,1023.0,600.7658,602.5546,600.6863,602.3459,1023.0
2024-12-20 12:10:00,606.18,606.18,605.13,605.13,1000.0,602.3856,602.3856,601.3422,601.3422,1000.0
2024-12-20 12:20:00,605.43,606.74,604.99,606.74,1627.0,601.6403,602.9421,601.2031,602.9421,1627.0
2024-12-20 12:30:00,606.4,606.48,604.84,605.12,1876.0,602.6042,602.6837,601.054,601.3323,1876.0
2024-12-20 12:40:00,604.61,605.21,604.46,604.94,1852.0,600.8254,601.4217,600.6764,601.1534,1852.0
2024-12-20 12:50:00,604.78,606.05,604.78,605.06,1237.0,600.9944,602.2564,600.9944,601.2726,1237.0
2024-12-20 13:00:00,605.0,605.0,603.62,603.92,1400.0,601.213,601.213,599.8416,600.1398,1400.0
2024-12-20 13:10:00,604.56,604.56,603.88,604.43,1761.0,600.7758,600.7758,600.1,600.6466,1761.0
2024-12-20 13:20:00,604.43,604.56,603.25,603.92,1850.0,600.6466,600.7758,599.474,600.1398,1850.0
2024-12-20 13:30:00,604.28,604.62,603.49,603.49,1905.0,600.4975,600.8354,599.7125,599.7125,1905.0
2024-12-20 13:40:00,603.48,603.57,602.96,603.0,1510.0,599.7025,599.792,599.1858,599.2255,1510.0
2024-12-20 13:50:00,603.23,604.25,603.23,604.25,950.0,599.4541,600.4677,599.4541,600.4677,950.0
2024-12-20 14:00:00,603.43,603.71,603.33,603.7,403.0,599.6528,599.9311,599.5535,599.9211,403.0
2024-12-20 14:10:00,604.37,604.69,603.99,603.99,1021.0,600.5869,600.9049,600.2093,600.2093,1021.0
2024-12-20 14:20:00,604.25,604.74,603.87,603.97,1816.0,600.4677,600.9546,600.0901,600.1895,1816.0
2024-12-20 14:30:00,604.9,606.19,604.9,605.67,2404.0,601.1136,602.3956,601.1136,601.8788,2404.0
2024-12-20 14:40:00,605.67,605.67,604.61,605.13,810.0,601.8788,601.8788,600.8254,601.3422,810.0
2024-12-20 14:50:00,604.31,604.31,603.06,603.38,2516.0,600.5273,600.5273,599.2851,599.6031,2516.0
2024-12-20 15:00:00,603.98,604.23,603.24,604.02,3900.0,600.1994,600.4478,599.464,600.2391,3900.0
2024-12-20 15:10:00,604.0,604.69,603.82,603.82,1680.0,600.2193,600.9049,600.0404,600.0404,1680.0
2024-12-20 15:20:00,603.47,604.76,603.22,604.56,2100.0,599.6926,600.9745,599.4441,600.7758,2100.0
2024-12-20 15:30:00,604.2,605.75,603.24,605.43,3384.0,600.418,601.9583,599.464,601.6403,3384.0
2024-12-20 15:40:00,605.75,606.41,604.83,605.16,3590.0,601.9583,602.6142,601.0441,601.372,3590.0
2024-12-20 15:50:00,604.58,605.15,603.62,604.88,21002.0,600.7956,601.3621,599.8416,601.0938,21002.0
2024-12-23 09:30:00,601.67,603.54,598.96,601.14,4793.0,597.9039,599.7621,595.2108,597.3772,4793.0
2024-12-23 09:40:00,602.36,602.36,599.78,601.19,2100.0,598.5895,598.5895,596.0257,597.4269,2100.0
2024-12-23 09:50:00,601.64,603.16,601.64,602.75,797.0,597.874,599.3845,597.874,598.9771,797.0
2024-12-23 10:00:00,601.69,602.79,599.32,600.42,3275.0,597.9237,599.0168,595.5686,596.6617,3275.0
2024-12-23 10:10:00,600.86,601.29,599.56,600.72,9561.0,597.0989,597.5262,595.8071,596.9598,9561.0
2024-12-23 10:20:00,600.32,602.04,600.0,602.04,5576.0,596.5623,598.2715,596.2443,598.2715,5576.0
2024-12-23 10:30:00,602.04,602.6,601.49,602.18,819.0,598.2715,598.828,597.725,598.4107,819.0
2024-12-23 10:40:00,600.99,600.99,600.67,600.67,300.0,597.2281,597.2281,596.9101,596.9101,300.0
2024-12-23 10:50:00,600.67,601.38,600.32,600.33,1331.0,596.9101,597.6157,596.5623,596.5722,1331.0
2024-12-23 11:00:00,599.88,601.16,599.84,600.76,1200.0,596.1251,597.397,596.0853,596.9995,1200.0
2024-12-23 11:10:00,600.8,600.8,599.74,600.12,667.0,597.0393,597.0393,595.9859,596.3636,667.0
2024-12-23 11:20:00,599.81,600.23,599.81,600.23,591.0,596.0555,596.4729,596.0555,596.4729,591.0
2024-12-23 11:30:00,600.27,600.97,600.05,600.48,1500.0,596.5126,597.2082,596.294,596.7213,1500.0
2024-12-23 11:40:00,600.94,601.84,600.64,601.84,2081.0,597.1784,598.0728,596.8803,598.0728,2081.0
2024-12-23 11:50:00,601.95,602.6,601.94,602.6,300.0,598.1821,598.828,598.1722,598.828,300.0
2024-12-23 12:00:00,602.35,602.35,601.43,601.43,1400.0,598.5796,598.5796,597.6654,597.6654,1400.0
2024-12-23 12:10:00,601.5,602.16,601.3,601.31,1300.0,597.7349,598.3908,597.5362,597.5461,1300.0
2024-12-23 12:20:00,601.77,601.96,601.72,601.96,636.0,598.0032,598.192,597.9535,598.192,636.0
2024-12-23 12:30:00,602.01,602.48,601.29,601.99,1949.0,598.2417,598.7088,597.5262,598.2218,1949.0
2024-12-23 12:40:00,601.98,602.51,601.98,602.47,300.0,598.2119,598.7386,598.2119,598.6988,300.0
2024-12-23 12:50:00,602.47,602.47,602.21,602.22,400.0,598.6988,598.6988,598.4405,598.4504,400.0
2024-12-23 13:00:00,602.22,603.41,601.66,603.41,1607.0,598.4504,599.633,597.8939,599.633,1607.0
2024-12-23 13:10:00,603.41,604.84,603.13,604.84,2810.0,599.633,601.054,599.3547,601.054,2810.0
2024-12-23 13:20:00,604.07,604.11,604.07,604.11,200.0,600.2888,600.3286,600.2888,600.3286,200.0
2024-12-23 13:30:00,604.52,605.64,603.78,605.63,1998.0,600.736,601.849,600.0006,601.8391,1998.0
2024-12-23 13:40:00,604.96,605.65,603.37,603.37,1746.0,601.1733,601.8589,599.5932,599.5932,1746.0
2024-12-23 13:50:00,604.04,604.44,604.02,604.25,1638.0,600.259,600.6565,600.2391,600.4677,1638.0
2024-12-23 14:00:00,604.68,604.99,603.88,604.5,2006.0,600.895,601.2031,600.1,600.7161,2006.0
2024-12-23 14:10:00,604.46,604.54,603.7,603.82,3140.0,600.6764,600.7559,599.9211,600.0404,3140.0
2024-12-23 14:20:00,602.96,603.72,602.07,602.11,1000.0,599.1858,599.941,598.3013,598.3411,1000.0
2024-12-23 14:30:00,602.82,603.41,602.32,602.32,1954.0,599.0467,599.633,598.5498,598.5498,1954.0
2024-12-23 14:40:00,602.62,603.41,602.59,603.4,2698.0,598.8479,599.633,598.8181,599.623,2698.0
2024-12-23 14:50:00,603.7,604.14,603.26,603.5,2373.0,599.9211,600.3584,599.4839,599.7224,2373.0
2024-12-23 15:00:00,603.61,604.37,602.76,602.82,1300.0,599.8317,600.5869,598.987,599.0467,1300.0
2024-12-23 15:10:00,602.6,603.26,602.45,602.86,2140.0,598.828,599.4839,598.679,599.0864,2140.0
2024-12-23 15:20:00,603.37,604.47,603.08,604.47,2367.0,599.5932,600.6863,599.305,600.6863,2367.0
2024-12-23 15:30:00,604.55,605.11,604.28,605.07,2641.0,600.7658,601.3223,600.4975,601.2826,2641.0
2024-12-23 15:40:00,605.13,606.0,604.74,605.0,2603.0,601.3422,602.2067,600.9546,601.213,2603.0
2024-12-23 15:50:00,605.49,607.1,605.33,605.33,17480.0,601.6999,603.2999,601.5409,601.5409,17480.0
2024-12-24 09:30:00,607.31,607.31,602.99,602.99,4630.0,603.5085,603.5085,599.2156,599.2156,4630.0
2024-12-24 09:40:00,605.19,605.65,603.51,603.89,2737.0,601.4018,601.8589,599.7323,600.11,2737.0
2024-12-24 09:50:00,603.83,604.56,603.57,604.56,1417.0,600.0503,600.7758,599.792,600.7758,1417.0
2024-12-24 10:00:00,603.88,606.51,603.08,606.51,2314.0,600.1,602.7136,599.305,602.7136,2314.0
2024-12-24 10:10:00,606.51,606.51,606.51,606.51,0.0,602.7136,602.7136,602.7136,602.7136,0.0
2024-12-24 10:20:00,606.52,606.52,604.01,604.01,2421.0,602.7235,602.7235,600.2292,600.2292,2421.0
2024-12-24 10:30:00,604.03,607.05,604.03,607.05,500.0,600.2491,603.2502,600.2491,603.2502,500.0
2024-12-24 10:40:00,607.47,607.47,606.22,606.22,708.0,603.6675,603.6675,602.4254,602.4254,708.0
2024-12-24 10:50:00,605.91,607.07,605.65,606.68,1302.0,602.1173,603.27,601.8589,602.8825,1302.0
2024-12-24 11:00:00,606.47,606.47,605.92,605.92,201.0,602.6738,602.6738,602.1272,602.1272,201.0
2024-12-24 11:10:00,605.74,605.74,605.0,605.46,2130.0,601.9484,601.9484,601.213,601.6701,2130.0
2024-12-24 11:20:00,605.01,606.47,605.01,605.14,2876.0,601.2229,602.6738,601.2229,601.3521,2876.0
2024-12-24 11:30:00,605.0,605.78,604.28,605.01,1878.0,601.213,601.9881,600.4975,601.2229,1878.0
2024-12-24 11:40:00,605.76,605.79,605.41,605.79,800.0,601.9682,601.9981,601.6204,601.9981,800.0
2024-12-24 11:50:00,606.04,606.4,604.75,604.96,2368.0,602.2465,602.6042,600.9646,601.1733,2368.0
2024-12-24 12:00:00,605.14,605.42,605.13,605.13,1443.0,601.3521,601.6304,601.3422,601.3422,1443.0
2024-12-24 12:10:00,605.04,606.24,604.46,604.89,2250.0,601.2528,602.4452,600.6764,601.1037,2250.0
2024-12-24 12:20:00,605.47,606.29,605.3,605.33,905.0,601.6801,602.4949,601.5111,601.5409,905.0
2024-12-24 12:30:00,604.82,605.9,604.55,605.81,1642.0,601.0341,602.1074,600.7658,602.0179,1642.0
2024-12-24 12:40:00,606.27,606.29,604.56,605.19,4448.0,602.4751,602.4949,600.7758,601.4018,4448.0
2024-12-24 12:50:00,605.88,607.88,605.87,606.85,25556.0,602.0875,604.075,602.0776,603.0514,25556.0
2024-12-26 09:30:00,604.86,607.06,604.86,607.06,1795.0,601.0739,603.2601,601.0739,603.2601,1795.0
2024-12-26 09:40:00,607.67,607.67,605.95,605.95,200.0,603.8663,603.8663,602.1571,602.1571,200.0
2024-12-26 09:50:00,607.24,609.3,607.23,609.2,1400.0,603.439,605.4861,603.429,605.3867,1400.0
2024-12-26 10:00:00,608.53,608.53,607.55,607.96,6892.0,604.7209,604.7209,603.747,604.1545,6892.0
2024-12-26 10:10:00,607.95,608.89,607.72,608.21,7604.0,604.1445,605.0787,603.916,604.4029,7604.0
2024-12-26 10:20:00,608.21,610.44,607.61,610.2,7452.0,604.4029,606.619,603.8067,606.3805,7452.0
2024-12-26 10:30:00,610.2,610.2,608.32,608.32,1000.0,606.3805,606.3805,604.5122,604.5122,1000.0
2024-12-26 10:40:00,608.28,610.39,608.28,609.07,701.0,604.4725,606.5693,604.4725,605.2575,701.0
2024-12-26 10:50:00,610.07,611.07,609.24,611.07,1313.0,606.2513,607.245,605.4265,607.245,1313.0
2024-12-26 11:00:00,610.38,611.56,610.37,611.29,900.0,606.5593,607.7319,606.5494,607.4636,900.0
2024-12-26 11:10:00,611.29,612.26,610.75,612.25,1375.0,607.4636,608.4276,606.927,608.4176,1375.0
2024-12-26 11:20:00,611.59,612.12,611.39,611.53,5869.0,607.7618,608.2884,607.563,607.7021,5869.0
2024-12-26 11:30:00,612.71,613.56,612.28,613.36,1522.0,608.8747,609.7194,608.4474,609.5207,1522.0
2024-12-26 11:40:00,612.81,612.81,611.89,612.07,1712.0,608.9741,608.9741,608.0599,608.2388,1712.0
2024-12-26 11:50:00,612.43,612.43,611.43,611.8,521.0,608.5965,608.5965,607.6028,607.9704,521.0
2024-12-26 12:00:00,611.6,611.6,611.24,611.24,200.0,607.7717,607.7717,607.4139,607.4139,200.0
2024-12-26 12:10:00,611.34,611.34,611.16,611.29,494.0,607.5133,607.5133,607.3344,607.4636,494.0
2024-12-26 12:20:00,611.09,611.09,611.08,611.09,200.0,607.2649,607.2649,607.2549,607.2649,200.0
2024-12-26 12:30:00,611.0,611.0,610.21,610.21,846.0,607.1754,607.1754,606.3904,606.3904,846.0
2024-12-26 12:40:00,610.77,610.77,610.77,610.77,100.0,606.9469,606.9469,606.9469,606.9469,100.0
2024-12-26 12:50:00,610.4,610.4,609.86,610.05,500.0,606.5792,606.5792,606.0426,606.2314,500.0
2024-12-26 13:00:00,610.23,610.23,610.23,610.23,100.0,606.4103,606.4103,606.4103,606.4103,100.0
2024-12-26 13:10:00,610.23,610.23,610.23,610.23,0.0,606.4103,606.4103,606.4103,606.4103,0.0
2024-12-26 13:20:00,610.65,610.81,610.65,610.81,385.0,606.8276,606.9866,606.8276,606.9866,385.0
2024-12-26 13:30:00,611.4,611.4,610.17,610.27,422.0,607.5729,607.5729,606.3506,606.45,422.0
2024-12-26 13:40:00,610.27,611.07,610.13,611.07,1127.0,606.45,607.245,606.3109,607.245,1127.0
2024-12-26 13:50:00,611.12,611.12,611.12,611.12,112.0,607.2947,607.2947,607.2947,607.2947,112.0
2024-12-26 14:00:00,610.47,611.0,610.39,610.87,737.0,606.6488,607.1754,606.5693,607.0463,737.0
2024-12-26 14:10:00,610.16,610.3,610.16,610.3,200.0,606.3407,606.4798,606.3407,606.4798,200.0
2024-12-26 14:20:00,610.3,610.3,610.3,610.3,0.0,606.4798,606.4798,606.4798,606.4798,0.0
2024-12-26 14:30:00,610.8,610.8,610.46,610.5,735.0,606.9767,606.9767,606.6388,606.6786,735.0
2024-12-26 14:40:00,610.8,611.13,610.08,610.94,700.0,606.9767,607.3046,606.2612,607.1158,700.0
2024-12-26 14:50:00,611.36,611.43,611.03,611.03,550.0,607.5332,607.6028,607.2053,607.2053,550.0
2024-12-26 15:00:00,610.87,611.13,610.86,611.13,400.0,607.0463,607.3046,607.0363,607.3046,400.0
2024-12-26 15:10:00,610.55,610.55,610.55,610.55,100.0,606.7283,606.7283,606.7283,606.7283,100.0
2024-12-26 15:20:00,610.72,611.21,610.37,610.53,1403.0,606.8972,607.3841,606.5494,606.7084,1403.0
2024-12-26 15:30:00,610.25,610.25,609.61,609.61,900.0,606.4301,606.4301,605.7941,605.7941,900.0
2024-12-26 15:40:00,609.65,610.24,609.38,609.39,2147.0,605.8339,606.4202,605.5656,605.5755,2147.0
2024-12-26 15:50:00,609.75,611.42,609.75,610.53,18375.0,605.9333,607.5928,605.9333,606.7084,18375.0
2024-12-27 09:30:00,607.0,611.15,605.49,608.26,3118.0,603.2005,607.3245,601.6999,604.4526,3118.0
2024-12-27 09:40:00,610.24,611.43,609.61,610.02,400.0,606.4202,607.6028,605.7941,606.2016,400.0
2024-12-27 09:50:00,611.93,611.93,611.93,611.93,100.0,608.0996,608.0996,608.0996,608.0996,100.0
2024-12-27 10:00:00,611.2,611.2,610.4,610.4,400.0,607.3742,607.3742,606.5792,606.5792,400.0
2024-12-27 10:10:00,610.49,610.55,608.62,609.0,2900.0,606.6686,606.7283,604.8103,605.188,2900.0
2024-12-27 10:20:00,608.88,609.96,608.3,608.7,3120.0,605.0687,606.142,604.4923,604.8898,3120.0
2024-12-27 10:30:00,608.72,608.72,606.87,607.81,1898.0,604.9097,604.9097,603.0713,604.0054,1898.0
2024-12-27 10:40:00,608.15,608.61,608.15,608.26,500.0,604.3433,604.8004,604.3433,604.4526,500.0
2024-12-27 10:50:00,609.04,609.04,608.3,608.3,400.0,605.2277,605.2277,604.4923,604.4923,400.0
2024-12-27 11:00:00,606.7,607.72,606.25,607.38,894.0,602.9024,603.916,602.4552,603.5781,894.0
2024-12-27 11:10:00,606.14,606.67,605.81,605.82,1277.0,602.3459,602.8726,602.0179,602.0279,1277.0
2024-12-27 11:20:00,606.22,607.53,606.21,607.52,200.0,602.4254,603.7272,602.4154,603.7172,200.0
2024-12-27 11:30:00,607.88,607.88,607.49,607.5,301.0,604.075,604.075,603.6874,603.6974,301.0
2024-12-27 11:40:00,606.99,607.18,606.56,606.56,960.0,603.1905,603.3794,602.7632,602.7632,960.0
2024-12-27 11:50:00,605.84,606.09,605.59,606.09,500.0,602.0477,602.2962,601.7993,602.2962,500.0
2024-12-27 12:00:00,605.32,605.76,605.3,605.42,638.0,601.531,601.9682,601.5111,601.6304,638.0
2024-12-27 12:10:00,605.17,605.17,605.13,605.13,200.0,601.3819,601.3819,601.3422,601.3422,200.0
2024-12-27 12:20:00,605.44,605.97,605.02,605.02,1245.0,601.6503,602.1769,601.2329,601.2329,1245.0
2024-12-27 12:30:00,603.93,603.93,603.92,603.93,323.0,600.1497,600.1497,600.1398,600.1497,323.0
2024-12-27 12:40:00,603.33,603.86,603.33,603.65,500.0,599.5535,600.0801,599.5535,599.8715,500.0
2024-12-27 12:50:00,603.73,604.55,603.72,604.13,1430.0,599.951,600.7658,599.941,600.3485,1430.0
2024-12-27 13:00:00,604.3,604.95,604.28,604.28,304.0,600.5174,601.1633,600.4975,600.4975,304.0
2024-12-27 13:10:00,603.81,603.81,603.81,603.81,100.0,600.0305,600.0305,600.0305,600.0305,100.0
2024-12-27 13:20:00,603.81,603.81,603.81,603.81,0.0,600.0305,600.0305,600.0305,600.0305,0.0
2024-12-27 13:30:00,603.82,604.01,603.82,604.01,200.0,600.0404,600.2292,600.0404,600.2292,200.0
2024-12-27 13:40:00,604.64,604.65,604.64,604.64,100.0,600.8553,600.8652,600.8553,600.8553,100.0
2024-12-27 13:50:00,604.44,604.74,604.2,604.74,700.0,600.6565,600.9546,600.418,600.9546,700.0
2024-12-27 14:00:00,604.74,604.74,604.73,604.74,200.0,600.9546,600.9546,600.9447,600.9546,200.0
2024-12-27 14:10:00,605.52,606.17,605.52,606.17,784.0,601.7298,602.3757,601.7298,602.3757,784.0
2024-12-27 14:20:00,606.16,606.16,605.98,605.98,200.0,602.3657,602.3657,602.1869,602.1869,200.0
2024-12-27 14:30:00,606.11,606.11,606.0,606.06,400.0,602.3161,602.3161,602.2067,602.2664,400.0
2024-12-27 14:40:00,606.33,606.77,606.33,606.59,400.0,602.5347,602.9719,602.5347,602.7931,400.0
2024-12-27 14:50:00,607.05,608.27,606.81,608.23,2600.0,603.2502,604.4625,603.0117,604.4228,2600.0
2024-12-27 15:00:00,607.68,607.68,606.93,607.35,1387.0,603.8762,603.8762,603.1309,603.5483,1387.0
2024-12-27 15:10:00,607.45,607.96,607.02,607.96,3330.0,603.6477,604.1545,603.2204,604.1545,3330.0
2024-12-27 15:20:00,607.63,609.17,607.55,608.07,10125.0,603.8265,605.3569,603.747,604.2638,10125.0
2024-12-27 15:30:00,607.71,608.24,607.23,607.7,2519.0,603.906,604.4327,603.429,603.8961,2519.0
2024-12-27 15:40:00,607.5,608.04,606.58,608.02,2047.0,603.6974,604.234,602.7831,604.2141,2047.0
2024-12-27 15:50:00,608.57,610.44,608.42,609.86,29250.0,604.7607,606.619,604.6116,606.0426,29250.0
2024-12-30 09:30:00,602.07,602.26,598.12,598.96,5799.0,598.3013,598.4902,594.3761,595.2108,5799.0
2024-12-30 09:40:00,599.38,599.67,596.81,597.93,3200.0,595.6282,595.9164,593.0743,594.1873,3200.0
2024-12-30 09:50:00,596.63,597.72,596.62,597.72,902.0,592.8954,593.9786,592.8855,593.9786,902.0
2024-12-30 10:00:00,596.46,597.59,595.16,596.91,2418.0,592.7265,593.8494,591.4346,593.1736,2418.0
2024-12-30 10:10:00,596.85,597.13,595.21,595.21,1000.0,593.114,593.3923,591.4843,591.4843,1000.0
2024-12-30 10:20:00,598.23,598.23,595.07,596.87,2481.0,594.4854,594.4854,591.3452,593.1339,2481.0
2024-12-30 10:30:00,597.68,598.45,597.31,598.45,900.0,593.9388,594.704,593.5711,594.704,900.0
2024-12-30 10:40:00,598.64,598.64,595.81,596.09,1300.0,594.8928,594.8928,592.0805,592.3588,1300.0
2024-12-30 10:50:00,597.12,598.41,597.12,598.15,900.0,593.3823,594.6643,593.3823,594.4059,900.0
2024-12-30 11:00:00,598.66,598.72,598.07,598.72,2800.0,594.9127,594.9723,594.3264,594.9723,2800.0
2024-12-30 11:10:00,598.71,598.71,597.29,598.18,8243.0,594.9624,594.9624,593.5513,594.4357,8243.0
2024-12-30 11:20:00,598.41,598.41,597.81,597.94,2969.0,594.6643,594.6643,594.068,594.1972,2969.0
2024-12-30 11:30:00,598.07,598.38,597.42,597.82,2867.0,594.3264,594.6344,593.6805,594.0779,2867.0
2024-12-30 11:40:00,597.62,598.36,597.35,597.49,1908.0,593.8792,594.6146,593.6109,593.75,1908.0
2024-12-30 11:50:00,596.1,596.73,596.1,596.25,543.0,592.3687,592.9948,592.3687,592.5178,543.0
2024-12-30 12:00:00,596.51,598.08,596.51,597.65,1029.0,592.7761,594.3363,592.7761,593.909,1029.0
2024-12-30 12:10:00,596.68,598.25,596.59,597.87,1517.0,592.9451,594.5053,592.8556,594.1276,1517.0
2024-12-30 12:20:00,597.4,597.74,597.4,597.74,214.0,593.6606,593.9984,593.6606,593.9984,214.0
2024-12-30 12:30:00,597.63,598.27,596.83,597.22,1746.0,593.8891,594.5251,593.0941,593.4817,1746.0
2024-12-30 12:40:00,597.0,597.95,596.23,597.94,5879.0,593.2631,594.2071,592.4979,594.1972,5879.0
2024-12-30 12:50:00,597.98,598.25,595.99,596.54,6483.0,594.2369,594.5053,592.2594,592.806,6483.0
2024-12-30 13:00:00,596.58,596.71,596.25,596.38,1500.0,592.8457,592.9749,592.5178,592.647,1500.0
2024-12-30 13:10:00,596.71,597.34,595.53,596.36,4818.0,592.9749,593.601,591.8023,592.6271,4818.0
2024-12-30 13:20:00,596.25,596.27,595.8,595.95,861.0,592.5178,592.5377,592.0706,592.2197,861.0
2024-12-30 13:30:00,595.63,596.61,595.63,596.4,3175.0,591.9017,592.8755,591.9017,592.6668,3175.0
2024-12-30 13:40:00,596.49,596.84,596.48,596.61,1500.0,592.7563,593.1041,592.7463,592.8755,1500.0
2024-12-30 13:50:00,596.37,596.75,596.04,596.68,1072.0,592.637,593.0146,592.3091,592.9451,1072.0
2024-12-30 14:00:00,596.5,596.5,596.35,596.42,2611.0,592.7662,592.7662,592.6172,592.6867,2611.0
2024-12-30 14:10:00,596.14,596.14,596.14,596.14,100.0,592.4085,592.4085,592.4085,592.4085,100.0
2024-12-30 14:20:00,595.36,595.99,595.22,595.67,612.0,591.6333,592.2594,591.4942,591.9414,612.0
2024-12-30 14:30:00,595.4,596.37,595.4,595.68,5375.0,591.6731,592.637,591.6731,591.9513,5375.0
2024-12-30 14:40:00,595.66,597.15,595.66,596.83,6599.0,591.9315,593.4121,591.9315,593.0941,6599.0
2024-12-30 14:50:00,598.31,598.89,598.19,598.89,400.0,594.5649,595.1413,594.4456,595.1413,400.0
2024-12-30 15:00:00,597.85,598.66,597.36,598.66,1836.0,594.1078,594.9127,593.6208,594.9127,1836.0
2024-12-30 15:10:00,598.66,599.01,598.11,599.01,1004.0,594.9127,595.2605,594.3661,595.2605,1004.0
2024-12-30 15:20:00,599.3,599.87,598.75,598.75,969.0,595.5487,596.1151,595.0021,595.0021,969.0
2024-12-30 15:30:00,598.29,598.49,598.16,598.16,1000.0,594.545,594.7438,594.4158,594.4158,1000.0
2024-12-30 15:40:00,598.63,600.09,598.38,599.92,3250.0,594.8829,596.3337,594.6344,596.1648,3250.0
2024-12-30 15:50:00,600.07,600.35,598.87,599.31,11547.0,596.3139,596.5921,595.1214,595.5586,11547.0
2024-12-31 09:30:00,601.23,603.73,600.27,601.8,2583.0,597.4666,599.951,596.5126,598.033,2583.0
2024-12-31 09:40:00,601.25,601.38,600.73,601.38,700.0,597.4865,597.6157,596.9697,597.6157,700.0
2024-12-31 09:50:00,600.77,603.09,600.77,603.09,300.0,597.0095,599.315,597.0095,599.315,300.0
2024-12-31 10:00:00,603.27,603.31,603.1,603.11,749.0,599.4938,599.5336,599.3249,599.3348,749.0
2024-12-31 10:10:00,604.27,604.27,604.27,604.27,204.0,600.4876,600.4876,600.4876,600.4876,204.0
2024-12-31 10:20:00,605.09,606.23,602.58,603.17,2394.0,601.3024,602.4353,598.8082,599.3945,2394.0
2024-12-31 10:30:00,602.77,602.78,602.7,602.7,815.0,598.997,599.0069,598.9274,598.9274,815.0
2024-12-31 10:40:00,603.54,603.54,602.32,602.32,740.0,599.7621,599.7621,598.5498,598.5498,740.0
2024-12-31 10:50:00,602.82,603.5,602.49,602.5,4903.0,599.0467,599.7224,598.7187,598.7287,4903.0
2024-12-31 11:00:00,602.26,602.26,602.26,602.26,100.0,598.4902,598.4902,598.4902,598.4902,100.0
2024-12-31 11:10:00,602.56,602.56,602.56,602.56,100.0,598.7883,598.7883,598.7883,598.7883,100.0
2024-12-31 11:20:00,602.41,602.64,602.41,602.64,400.0,598.6392,598.8678,598.6392,598.8678,400.0
2024-12-31 11:30:00,602.56,602.56,601.15,601.49,400.0,598.7883,598.7883,597.3871,597.725,400.0
2024-12-31 11:40:00,601.08,601.36,599.36,601.36,2082.0,597.3175,597.5958,595.6083,597.5958,2082.0
2024-12-31 11:50:00,600.14,600.14,598.58,599.29,635.0,596.3834,596.3834,594.8332,595.5387,635.0
2024-12-31 12:00:00,599.29,599.91,598.28,599.9,1088.0,595.5387,596.1549,594.5351,596.1449,1088.0
2024-12-31 12:10:00,599.9,600.37,599.9,600.19,1000.0,596.1449,596.612,596.1449,596.4331,1000.0
2024-12-31 12:20:00,600.27,600.27,599.33,599.67,2210.0,596.5126,596.5126,595.5785,595.9164,2210.0
2024-12-31 12:30:00,599.55,599.55,598.13,599.02,1362.0,595.7971,595.7971,594.386,595.2704,1362.0
2024-12-31 12:40:00,598.84,599.3,598.17,599.25,1100.0,595.0916,595.5487,594.4258,595.499,1100.0
2024-12-31 12:50:00,599.75,600.81,599.74,600.81,1122.0,595.9959,597.0492,595.9859,597.0492,1122.0
2024-12-31 13:00:00,600.36,601.04,599.92,601.04,900.0,596.6021,597.2778,596.1648,597.2778,900.0
2024-12-31 13:10:00,600.61,601.0,599.04,599.34,1767.0,596.8505,597.238,595.2903,595.5884,1767.0
2024-12-31 13:20:00,598.82,599.02,598.27,599.02,1403.0,595.0717,595.2704,594.5251,595.2704,1403.0
2024-12-31 13:30:00,599.82,600.42,599.54,599.89,1005.0,596.0654,596.6617,595.7872,596.135,1005.0
2024-12-31 13:40:00,599.68,600.42,599.68,600.42,1301.0,595.9263,596.6617,595.9263,596.6617,1301.0
2024-12-31 13:50:00,600.04,600.11,599.69,599.7,585.0,596.2841,596.3536,595.9362,595.9462,585.0
2024-12-31 14:00:00,599.63,599.63,598.77,599.46,700.0,595.8766,595.8766,595.022,595.7077,700.0
2024-12-31 14:10:00,599.72,599.72,599.39,599.39,522.0,595.9661,595.9661,595.6381,595.6381,522.0
2024-12-31 14:20:00,599.21,599.72,599.11,599.24,879.0,595.4592,595.9661,595.3599,595.4891,879.0
2024-12-31 14:30:00,599.28,599.58,599.11,599.52,411.0,595.5288,595.8269,595.3599,595.7673,411.0
2024-12-31 14:40:00,599.37,599.37,598.76,599.21,1098.0,595.6182,595.6182,595.0121,595.4592,1098.0
2024-12-31 14:50:00,598.73,599.93,598.72,599.69,839.0,594.9823,596.1747,594.9723,595.9362,839.0
2024-12-31 15:00:00,599.65,599.65,599.65,599.65,100.0,595.8965,595.8965,595.8965,595.8965,100.0
2024-12-31 15:10:00,600.19,600.44,598.49,599.42,2548.0,596.4331,596.6815,594.7438,595.6679,2548.0
2024-12-31 15:20:00,599.22,600.4,599.22,600.4,1184.0,595.4692,596.6418,595.4692,596.6418,1184.0
2024-12-31 15:30:00,600.31,600.33,599.44,599.64,1884.0,596.5524,596.5722,595.6878,595.8866,1884.0
2024-12-31 15:40:00,599.0,599.9,598.26,599.85,1329.0,595.2506,596.1449,594.5152,596.0952,1329.0
2024-12-31 15:50:00,600.33,600.48,598.97,600.46,13950.0,596.5722,596.7213,595.2208,596.7014,13950.0
2025-01-02 09:30:00,601.5,603.76,599.53,600.0,8023.0,597.7349,599.9808,595.7772,596.2443,8023.0
2025-01-02 09:40:00,599.94,600.2,598.55,599.5,9416.0,596.1847,596.4431,594.8034,595.7474,9416.0
2025-01-02 09:50:00,599.6,600.2,599.04,600.0,3350.0,595.8468,596.4431,595.2903,596.2443,3350.0
2025-01-02 10:00:00,600.02,601.17,600.0,600.06,2001.0,596.2642,597.407,596.2443,596.3039,2001.0
2025-01-02 10:10:00,600.54,602.35,600.54,602.35,2498.0,596.7809,598.5796,596.7809,598.5796,2498.0
2025-01-02 10:20:00,601.43,602.28,601.17,601.59,900.0,597.6654,598.51,597.407,597.8244,900.0
2025-01-02 10:30:00,600.39,601.4,600.0,601.2,900.0,596.6319,597.6355,596.2443,597.4368,900.0
2025-01-02 10:40:00,599.81,600.71,599.81,600.03,805.0,596.0555,596.9499,596.0555,596.2741,805.0
2025-01-02 10:50:00,600.69,601.49,599.64,600.55,1931.0,596.93,597.725,595.8866,596.7909,1931.0
2025-01-02 11:00:00,600.0,600.0,599.08,599.08,1905.0,596.2443,596.2443,595.3301,595.3301,1905.0
2025-01-02 11:10:00,598.15,600.16,598.15,599.78,2139.0,594.4059,596.4033,594.4059,596.0257,2139.0
2025-01-02 11:20:00,600.36,600.73,599.58,600.73,1823.0,596.6021,596.9697,595.8269,596.9697,1823.0
2025-01-02 11:30:00,601.39,601.58,600.79,600.79,1066.0,597.6256,597.8144,597.0294,597.0294,1066.0
2025-01-02 11:40:00,601.17,602.42,601.17,601.42,3376.0,597.407,598.6492,597.407,597.6554,3376.0
2025-01-02 11:50:00,601.42,603.19,601.42,602.07,6498.0,597.6554,599.4143,597.6554,598.3013,6498.0
2025-01-02 12:00:00,602.2,602.26,600.87,601.95,6572.0,598.4305,598.4902,597.1089,598.1821,6572.0
2025-01-02 12:10:00,601.59,601.9,600.71,600.98,2052.0,597.8244,598.1324,596.9499,597.2182,2052.0
2025-01-02 12:20:00,600.47,600.99,598.23,598.86,3130.0,596.7114,597.2281,594.4854,595.1114,3130.0
2025-01-02 12:30:00,598.9,598.9,598.26,598.33,1913.0,595.1512,595.1512,594.5152,594.5848,1913.0
2025-01-02 12:40:00,597.35,597.93,596.7,597.6,1746.0,593.6109,594.1873,592.965,593.8593,1746.0
2025-01-02 12:50:00,597.96,598.07,597.31,597.56,1700.0,594.2171,594.3264,593.5711,593.8196,1700.0
2025-01-02 13:00:00,597.69,598.28,597.56,598.26,698.0,593.9488,594.5351,593.8196,594.5152,698.0
2025-01-02 13:10:00,597.75,597.75,597.09,597.09,600.0,594.0084,594.0084,593.3525,593.3525,600.0
2025-01-02 13:20:00,597.21,597.38,596.26,596.43,2148.0,593.4718,593.6407,592.5277,592.6966,2148.0
2025-01-02 13:30:00,596.55,596.62,595.41,596.62,2058.0,592.8159,592.8855,591.683,592.8855,2058.0
2025-01-02 13:40:00,596.24,596.44,595.48,595.73,1354.0,592.5078,592.7066,591.7526,592.001,1354.0
2025-01-02 13:50:00,595.46,595.57,595.09,595.27,1363.0,591.7327,591.842,591.365,591.5439,1363.0
2025-01-02 14:00:00,596.28,597.4,595.52,597.03,2341.0,592.5476,593.6606,591.7923,593.2929,2341.0
2025-01-02 14:10:00,596.89,597.03,596.46,597.03,1297.0,593.1538,593.2929,592.7265,593.2929,1297.0
2025-01-02 14:20:00,596.84,597.88,596.84,597.88,3400.0,593.1041,594.1376,593.1041,594.1376,3400.0
2025-01-02 14:30:00,597.35,597.77,596.76,597.49,2102.0,593.6109,594.0283,593.0246,593.75,2102.0
2025-01-02 14:40:00,597.35,598.12,597.03,597.85,2311.0,593.6109,594.3761,593.2929,594.1078,2311.0
2025-01-02 14:50:00,598.4,598.57,597.33,597.33,3300.0,594.6543,594.8233,593.591,593.591,3300.0
2025-01-02 15:00:00,597.03,598.8,596.97,597.88,2062.0,593.2929,595.0518,593.2333,594.1376,2062.0
2025-01-02 15:10:00,598.08,598.69,597.66,598.16,4249.0,594.3363,594.9425,593.919,594.4158,4249.0
2025-01-02 15:20:00,598.23,598.54,598.2,598.38,1798.0,594.4854,594.7934,594.4556,594.6344,1798.0
2025-01-02 15:30:00,598.19,598.82,597.22,597.53,3911.0,594.4456,595.0717,593.4817,593.7898,3911.0
2025-01-02 15:40:00,597.49,597.51,596.89,597.19,2906.0,593.75,593.7699,593.1538,593.4519,2906.0
2025-01-02 15:50:00,597.58,598.16,595.97,597.56,21988.0,593.8395,594.4158,592.2395,593.8196,21988.0
2025-01-03 09:30:00,597.88,600.0,597.88,599.95,4006.0,594.1376,596.2443,594.1376,596.1946,4006.0
2025-01-03 09:40:00,600.0,600.0,596.87,598.27,700.0,596.2443,596.2443,593.1339,594.5251,700.0
2025-01-03 09:50:00,597.93,598.04,595.94,598.0,925.0,594.1873,594.2966,592.2097,594.2568,925.0
2025-01-03 10:00:00,597.9,599.66,597.68,599.66,1301.0,594.1574,595.9064,593.9388,595.9064,1301.0
2025-01-03 10:10:00,600.0,601.42,599.82,600.0,2142.0,596.2443,597.6554,596.0654,596.2443,2142.0
2025-01-03 10:20:00,600.45,600.87,599.81,600.87,903.0,596.6915,597.1089,596.0555,597.1089,903.0
2025-01-03 10:30:00,601.35,601.35,600.97,601.1,600.0,597.5859,597.5859,597.2082,597.3374,600.0
2025-01-03 10:40:00,601.1,601.1,599.65,600.1,900.0,597.3374,597.3374,595.8965,596.3437,900.0
2025-01-03 10:50:00,600.36,600.94,600.36,600.7,600.0,596.6021,597.1784,596.6021,596.9399,600.0
2025-01-03 11:00:00,601.37,601.58,599.54,600.05,1603.0,597.6057,597.8144,595.7872,596.294,1603.0
2025-01-03 11:10:00,599.76,600.34,599.09,599.63,1508.0,596.0058,596.5822,595.34,595.8766,1508.0
2025-01-03 11:20:00,598.3,600.51,598.3,600.51,1808.0,594.5549,596.7511,594.5549,596.7511,1808.0
2025-01-03 11:30:00,599.99,600.61,599.99,600.0,850.0,596.2344,596.8505,596.2344,596.2443,850.0
2025-01-03 11:40:00,600.76,601.08,600.76,600.76,1157.0,596.9995,597.3175,596.9995,596.9995,1157.0
2025-01-03 11:50:00,600.74,601.46,600.57,600.97,2371.0,596.9797,597.6952,596.8107,597.2082,2371.0
2025-01-03 12:00:00,601.65,601.69,601.65,601.69,200.0,597.884,597.9237,597.884,597.9237,200.0
2025-01-03 12:10:00,600.97,601.84,600.77,600.77,3706.0,597.2082,598.0728,597.0095,597.0095,3706.0
2025-01-03 12:20:00,600.89,601.68,600.89,601.44,524.0,597.1287,597.9138,597.1287,597.6753,524.0
2025-01-03 12:30:00,601.39,601.4,601.39,601.39,200.0,597.6256,597.6355,597.6256,597.6256,200.0
2025-01-03 12:40:00,601.51,601.51,600.62,600.62,200.0,597.7449,597.7449,596.8604,596.8604,200.0
2025-01-03 12:50:00,600.75,601.12,600.34,601.12,800.0,596.9896,597.3573,596.5822,597.3573,800.0
2025-01-03 13:00:00,600.79,601.62,600.78,601.12,1400.0,597.0294,597.8542,597.0194,597.3573,1400.0
2025-01-03 13:10:00,601.23,601.23,600.88,600.88,344.0,597.4666,597.4666,597.1188,597.1188,344.0
2025-01-03 13:20:00,601.0,601.84,601.0,601.84,609.0,597.238,598.0728,597.238,598.0728,609.0
2025-01-03 13:30:00,602.2,602.22,601.71,602.11,700.0,598.4305,598.4504,597.9436,598.3411,700.0
2025-01-03 13:40:00,602.49,602.81,602.21,602.79,1646.0,598.7187,599.0367,598.4405,599.0168,1646.0
2025-01-03 13:50:00,602.79,602.79,602.37,602.38,800.0,599.0168,599.0168,598.5995,598.6094,800.0
2025-01-03 14:00:00,602.5,602.55,602.17,602.55,1198.0,598.7287,598.7783,598.4007,598.7783,1198.0
2025-01-03 14:10:00,602.5,602.72,602.34,602.59,1493.0,598.7287,598.9473,598.5697,598.8181,1493.0
2025-01-03 14:20:00,602.9,602.9,602.62,602.68,637.0,599.1262,599.1262,598.8479,598.9075,637.0
2025-01-03 14:30:00,602.68,602.68,602.68,602.68,0.0,598.9075,598.9075,598.9075,598.9075,0.0
2025-01-03 14:40:00,602.74,602.77,602.73,602.76,400.0,598.9672,598.997,598.9572,598.987,400.0
2025-01-03 14:50:00,602.94,602.94,602.39,602.41,500.0,599.1659,599.1659,598.6193,598.6392,500.0
2025-01-03 15:00:00,601.9,602.32,601.89,602.32,800.0,598.1324,598.5498,598.1225,598.5498,800.0
2025-01-03 15:10:00,602.02,602.04,601.33,601.33,1400.0,598.2517,598.2715,597.566,597.566,1400.0
2025-01-03 15:20:00,601.51,601.95,601.51,601.7,1376.0,597.7449,598.1821,597.7449,597.9337,1376.0
2025-01-03 15:30:00,601.69,601.91,601.58,601.88,1200.0,597.9237,598.1423,597.8144,598.1125,1200.0
2025-01-03 15:40:00,601.24,601.45,600.36,600.95,1549.0,597.4765,597.6852,596.6021,597.1884,1549.0
2025-01-03 15:50:00,601.3,601.79,600.17,601.75,10690.0,597.5362,598.0231,596.4132,597.9833,10690.0
2025-01-06 09:30:00,601.48,601.98,599.02,600.37,4960.0,597.715,598.2119,595.2704,596.612,4960.0
2025-01-06 09:40:00,600.37,604.93,600.37,602.12,2192.0,596.612,601.1434,596.612,598.351,2192.0
2025-01-06 09:50:00,602.28,602.71,601.26,601.59,1000.0,598.51,598.9373,597.4964,597.8244,1000.0
2025-01-06 10:00:00,601.69,603.02,601.64,602.04,1600.0,597.9237,599.2454,597.874,598.2715,1600.0
2025-01-06 10:10:00,601.54,603.29,600.47,601.5,3124.0,597.7747,599.5137,596.7114,597.7349,3124.0
2025-01-06 10:20:00,600.76,600.76,599.11,599.58,2747.0,596.9995,596.9995,595.3599,595.8269,2747.0
2025-01-06 10:30:00,599.54,599.73,597.76,598.46,3300.0,595.7872,595.976,594.0183,594.7139,3300.0
2025-01-06 10:40:00,598.53,599.82,598.34,599.33,6760.0,594.7835,596.0654,594.5947,595.5785,6760.0
2025-01-06 10:50:00,599.58,600.15,599.58,599.65,2000.0,595.8269,596.3934,595.8269,595.8965,2000.0
2025-01-06 11:00:00,600.0,600.02,599.41,599.54,4064.0,596.2443,596.2642,595.658,595.7872,4064.0
2025-01-06 11:10:00,599.42,600.57,599.41,600.56,2000.0,595.6679,596.8107,595.658,596.8008,2000.0
2025-01-06 11:20:00,600.47,600.98,600.47,600.73,1600.0,596.7114,597.2182,596.7114,596.9697,1600.0
2025-01-06 11:30:00,600.73,601.16,600.64,601.02,1413.0,596.9697,597.397,596.8803,597.2579,1413.0
2025-01-06 11:40:00,601.04,601.31,600.48,600.84,2718.0,597.2778,597.5461,596.7213,597.079,2718.0
2025-01-06 11:50:00,600.69,602.1,600.69,601.98,2934.0,596.93,598.3312,596.93,598.2119,2934.0
2025-01-06 12:00:00,601.65,601.65,600.81,600.92,1493.0,597.884,597.884,597.0492,597.1585,1493.0
2025-01-06 12:10:00,600.72,601.69,600.32,601.69,1193.0,596.9598,597.9237,596.5623,597.9237,1193.0
2025-01-06 12:20:00,601.37,601.37,600.16,600.16,934.0,597.6057,597.6057,596.4033,596.4033,934.0
2025-01-06 12:30:00,600.77,601.02,600.37,600.86,515.0,597.0095,597.2579,596.612,597.0989,515.0
2025-01-06 12:40:00,600.58,600.59,600.17,600.17,564.0,596.8207,596.8306,596.4132,596.4132,564.0
2025-01-06 12:50:00,600.0,600.23,599.79,600.0,2300.0,596.2443,596.4729,596.0356,596.2443,2300.0
2025-01-06 13:00:00,599.69,599.77,598.38,598.86,1447.0,595.9362,596.0157,594.6344,595.1114,1447.0
2025-01-06 13:10:00,598.76,599.64,598.61,599.59,1200.0,595.0121,595.8866,594.863,595.8369,1200.0
2025-01-06 13:20:00,599.93,600.13,599.87,599.87,900.0,596.1747,596.3735,596.1151,596.1151,900.0
2025-01-06 13:30:00,599.86,599.98,599.0,599.0,3729.0,596.1052,596.2244,595.2506,595.2506,3729.0
2025-01-06 13:40:00,598.69,598.7,597.83,598.51,1390.0,594.9425,594.9524,594.0879,594.7636,1390.0
2025-01-06 13:50:00,598.3,598.42,597.87,597.95,6677.0,594.5549,594.6742,594.1276,594.2071,6677.0
2025-01-06 14:00:00,598.13,598.5,597.7,598.44,1200.0,594.386,594.7537,593.9587,594.6941,1200.0
2025-01-06 14:10:00,598.23,599.78,598.23,599.76,1641.0,594.4854,596.0257,594.4854,596.0058,1641.0
2025-01-06 14:20:00,599.72,600.0,599.55,599.96,1400.0,595.9661,596.2443,595.7971,596.2046,1400.0
2025-01-06 14:30:00,599.83,600.52,599.81,600.01,1100.0,596.0754,596.761,596.0555,596.2542,1100.0
2025-01-06 14:40:00,600.31,600.41,600.01,600.07,1233.0,596.5524,596.6517,596.2542,596.3139,1233.0
2025-01-06 14:50:00,600.49,600.72,600.0,600.32,3580.0,596.7312,596.9598,596.2443,596.5623,3580.0
2025-01-06 15:00:00,599.82,600.14,599.6,599.6,2894.0,596.0654,596.3834,595.8468,595.8468,2894.0
2025-01-06 15:10:00,599.6,599.6,599.21,599.37,2259.0,595.8468,595.8468,595.4592,595.6182,2259.0
2025-01-06 15:20:00,599.45,600.0,599.2,599.35,2521.0,595.6977,596.2443,595.4493,595.5984,2521.0
2025-01-06 15:30:00,599.45,600.48,599.29,599.95,10230.0,595.6977,596.7213,595.5387,596.1946,10230.0
2025-01-06 15:40:00,600.1,600.19,597.14,597.23,5006.0,596.3437,596.4331,593.4022,593.4916,5006.0
2025-01-06 15:50:00,597.39,598.0,596.54,596.7,19839.0,593.6506,594.2568,592.806,592.965,19839.0
2025-01-07 09:30:00,594.51,597.7,593.71,595.4,5640.0,590.7887,593.9587,589.9937,591.6731,5640.0
2025-01-07 09:40:00,595.26,596.23,591.57,593.16,3243.0,591.534,592.4979,587.8671,589.4471,3243.0
2025-01-07 09:50:00,593.56,595.19,592.12,593.39,4505.0,589.8446,591.4644,588.4136,589.6757,4505.0
2025-01-07 10:00:00,591.06,591.93,590.03,590.94,3451.0,587.3603,588.2248,586.3367,587.241,3451.0
2025-01-07 10:10:00,590.61,591.24,589.61,591.24,1600.0,586.9131,587.5391,585.9193,587.5391,1600.0
2025-01-07 10:20:00,591.43,594.83,591.43,594.83,2543.0,587.7279,591.1067,587.7279,591.1067,2543.0
2025-01-07 10:30:00,595.23,597.38,594.87,596.57,1556.0,591.5042,593.6407,591.1464,592.8358,1556.0
2025-01-07 10:40:00,595.91,596.96,593.75,593.91,2575.0,592.1799,593.2233,590.0334,590.1924,2575.0
2025-01-07 10:50:00,594.59,595.62,594.59,595.62,1900.0,590.8682,591.8917,590.8682,591.8917,1900.0
2025-01-07 11:00:00,596.0,596.37,595.38,595.83,1286.0,592.2693,592.637,591.6532,592.1004,1286.0
2025-01-07 11:10:00,595.38,595.68,594.58,595.03,1731.0,591.6532,591.9513,590.8582,591.3054,1731.0
2025-01-07 11:20:00,595.15,595.81,594.57,595.3,2107.0,591.4247,592.0805,590.8483,591.5737,2107.0
2025-01-07 11:30:00,595.23,595.3,593.91,595.18,4592.0,591.5042,591.5737,590.1924,591.4545,4592.0
2025-01-07 11:40:00,594.8,595.64,594.79,594.98,1100.0,591.0769,591.9116,591.0669,591.2557,1100.0
2025-01-07 11:50:00,595.05,595.05,593.16,593.16,1798.0,591.3253,591.3253,589.4471,589.4471,1798.0
2025-01-07 12:00:00,593.16,594.59,593.16,594.2,1110.0,589.4471,590.8682,589.4471,590.4806,1110.0
2025-01-07 12:10:00,594.78,594.79,593.08,594.39,4299.0,591.057,591.0669,589.3676,590.6694,4299.0
2025-01-07 12:20:00,594.44,594.66,593.3,593.67,1800.0,590.7191,590.9377,589.5862,589.9539,1800.0
2025-01-07 12:30:00,593.89,594.18,593.35,593.45,1046.0,590.1725,590.4607,589.6359,589.7353,1046.0
2025-01-07 12:40:00,593.35,593.35,592.3,592.31,1500.0,589.6359,589.6359,588.5925,588.6024,1500.0
2025-01-07 12:50:00,592.26,592.98,591.41,592.98,3632.0,588.5528,589.2682,587.7081,589.2682,3632.0
2025-01-07 13:00:00,593.19,593.6,593.18,593.6,900.0,589.4769,589.8844,589.467,589.8844,900.0
2025-01-07 13:10:00,593.56,593.56,592.69,592.78,1100.0,589.8446,589.8446,588.9801,589.0695,1100.0
2025-01-07 13:20:00,592.78,593.75,592.78,593.75,799.0,589.0695,590.0334,589.0695,590.0334,799.0
2025-01-07 13:30:00,593.21,593.53,593.21,593.42,647.0,589.4968,589.8148,589.4968,589.7055,647.0
2025-01-07 13:40:00,593.33,593.88,592.79,593.88,1005.0,589.6161,590.1626,589.0794,590.1626,1005.0
2025-01-07 13:50:00,593.83,593.89,592.59,593.09,1600.0,590.1129,590.1725,588.8807,589.3776,1600.0
2025-01-07 14:00:00,592.89,592.99,592.89,592.99,923.0,589.1788,589.2782,589.1788,589.2782,923.0
2025-01-07 14:10:00,592.89,594.13,592.38,593.02,2323.0,589.1788,590.411,588.672,589.308,2323.0
2025-01-07 14:20:00,592.84,593.34,592.37,593.34,1418.0,589.1291,589.626,588.6621,589.626,1418.0
2025-01-07 14:30:00,592.86,592.89,592.62,592.62,735.0,589.149,589.1788,588.9105,588.9105,735.0
2025-01-07 14:40:00,592.85,593.49,592.78,592.97,1630.0,589.1391,589.7751,589.0695,589.2583,1630.0
2025-01-07 14:50:00,592.97,592.97,592.58,592.72,890.0,589.2583,589.2583,588.8707,589.0099,890.0
2025-01-07 15:00:00,592.68,592.68,591.98,592.03,1416.0,588.9701,588.9701,588.2745,588.3242,1416.0
2025-01-07 15:10:00,591.19,591.61,590.58,590.58,5531.0,587.4894,587.9068,586.8833,586.8833,5531.0
2025-01-07 15:20:00,590.11,590.49,589.41,589.77,2659.0,586.4162,586.7938,585.7206,586.0783,2659.0
2025-01-07 15:30:00,589.71,589.71,589.02,589.39,2674.0,586.0187,586.0187,585.333,585.7007,2674.0
2025-01-07 15:40:00,589.51,589.71,588.05,589.01,9646.0,585.82,586.0187,584.3691,585.3231,9646.0
2025-01-07 15:50:00,588.92,591.47,588.92,591.05,22887.0,585.2337,587.7677,585.2337,587.3503,22887.0
2025-01-08 09:30:00,588.05,589.5,586.43,586.43,9827.0,584.3691,585.81,582.7592,582.7592,9827.0
2025-01-08 09:40:00,587.89,588.47,587.06,587.25,6907.0,584.2101,584.7865,583.3853,583.5741,6907.0
2025-01-08 09:50:00,588.1,588.72,586.11,586.39,5608.0,584.4188,585.0349,582.4412,582.7195,5608.0
2025-01-08 10:00:00,586.62,588.39,586.51,588.21,3448.0,582.9481,584.707,582.8387,584.5281,3448.0
2025-01-08 10:10:00,588.17,589.1,586.99,587.24,2565.0,584.4884,585.4125,583.3157,583.5642,2565.0
2025-01-08 10:20:00,586.14,588.6,586.14,588.08,3767.0,582.4711,584.9157,582.4711,584.3989,3767.0
2025-01-08 10:30:00,588.07,588.26,587.24,588.26,3705.0,584.389,584.5778,583.5642,584.5778,3705.0
2025-01-08 10:40:00,587.66,588.36,587.66,588.0,10837.0,583.9815,584.6772,583.9815,584.3194,10837.0
2025-01-08 10:50:00,588.05,591.09,588.0,590.73,15013.0,584.3691,587.3901,584.3194,587.0323,15013.0
2025-01-08 11:00:00,590.63,590.64,589.74,590.1,1108.0,586.933,586.9429,586.0485,586.4063,1108.0
2025-01-08 11:10:00,590.84,590.95,589.75,590.33,4799.0,587.1416,587.251,586.0585,586.6348,4799.0
2025-01-08 11:20:00,590.65,592.56,590.65,592.1,3600.0,586.9528,588.8509,586.9528,588.3938,3600.0
2025-01-08 11:30:00,592.89,593.83,592.09,593.59,1400.0,589.1788,590.1129,588.3838,589.8744,1400.0
2025-01-08 11:40:00,594.43,594.45,593.4,593.57,1200.0,590.7092,590.729,589.6856,589.8546,1200.0
2025-01-08 11:50:00,593.57,593.57,593.21,593.21,400.0,589.8546,589.8546,589.4968,589.4968,400.0
2025-01-08 12:00:00,593.58,593.58,592.08,592.08,900.0,589.8645,589.8645,588.3739,588.3739,900.0
2025-01-08 12:10:00,590.92,591.8,590.92,591.17,900.0,587.2211,588.0956,587.2211,587.4696,900.0
2025-01-08 12:20:00,591.65,592.36,591.65,591.95,1300.0,587.9466,588.6521,587.9466,588.2447,1300.0
2025-01-08 12:30:00,591.81,592.69,591.43,592.22,2983.0,588.1056,588.9801,587.7279,588.513,2983.0
2025-01-08 12:40:00,592.79,593.03,592.63,592.89,1001.0,589.0794,589.3179,588.9204,589.1788,1001.0
2025-01-08 12:50:00,592.8,594.37,592.24,593.84,5081.0,589.0894,590.6495,588.5329,590.1229,5081.0
2025-01-08 13:00:00,594.37,595.96,594.37,595.07,2209.0,590.6495,592.2296,590.6495,591.3452,2209.0
2025-01-08 13:10:00,595.15,595.75,594.76,595.25,1214.0,591.4247,592.0209,591.0371,591.524,1214.0
2025-01-08 13:20:00,595.26,595.86,595.1,595.86,1193.0,591.534,592.1302,591.375,592.1302,1193.0
2025-01-08 13:30:00,595.9,596.65,595.87,596.49,1000.0,592.17,592.9153,592.1402,592.7563,1000.0
2025-01-08 13:40:00,596.68,597.41,596.37,596.37,1510.0,592.9451,593.6705,592.637,592.637,1510.0
2025-01-08 13:50:00,596.37,596.38,595.88,596.28,1600.0,592.637,592.647,592.1501,592.5476,1600.0
2025-01-08 14:00:00,596.24,597.06,595.91,596.72,1203.0,592.5078,593.3227,592.1799,592.9848,1203.0
2025-01-08 14:10:00,596.88,596.89,596.17,596.84,1808.0,593.1438,593.1538,592.4383,593.1041,1808.0
2025-01-08 14:20:00,597.19,597.99,597.19,597.99,1084.0,593.4519,594.2469,593.4519,594.2469,1084.0
2025-01-08 14:30:00,597.75,597.76,597.04,597.59,3447.0,594.0084,594.0183,593.3028,593.8494,3447.0
2025-01-08 14:40:00,597.19,598.36,596.86,598.36,1648.0,593.4519,594.6146,593.124,594.6146,1648.0
2025-01-08 14:50:00,598.67,598.73,598.19,598.57,2712.0,594.9226,594.9823,594.4456,594.8233,2712.0
2025-01-08 15:00:00,598.9,598.98,598.39,598.98,2134.0,595.1512,595.2307,594.6444,595.2307,2134.0
2025-01-08 15:10:00,598.28,598.79,597.57,598.79,3057.0,594.5351,595.0419,593.8295,595.0419,3057.0
2025-01-08 15:20:00,598.97,599.74,598.68,599.73,5121.0,595.2208,595.9859,594.9326,595.976,5121.0
2025-01-08 15:30:00,599.73,600.09,598.9,599.05,5993.0,595.976,596.3337,595.1512,595.3002,5993.0
2025-01-08 15:40:00,598.89,599.37,598.88,599.34,3737.0,595.1413,595.6182,595.1313,595.5884,3737.0
2025-01-08 15:50:00,599.2,602.3,599.2,602.23,32421.0,595.4493,598.5299,595.4493,598.4603,32421.0
2025-01-10 09:30:00,589.53,595.0,589.37,591.0,13825.0,585.8398,591.2756,585.6808,587.3006,13825.0
2025-01-10 09:40:00,589.63,589.65,589.38,589.38,400.0,585.9392,585.9591,585.6908,585.6908,400.0
2025-01-10 09:50:00,588.77,588.77,587.1,587.3,1415.0,585.0846,585.0846,583.4251,583.6238,1415.0
2025-01-10 10:00:00,586.5,588.6,586.5,588.6,7601.0,582.8288,584.9157,582.8288,584.9157,7601.0
2025-01-10 10:10:00,588.6,588.6,583.99,585.85,5809.0,584.9157,584.9157,580.3345,582.1829,5809.0
2025-01-10 10:20:00,587.1,587.1,582.12,583.79,8487.0,583.4251,583.4251,578.4762,580.1358,8487.0
2025-01-10 10:30:00,583.32,586.01,583.2,583.39,7179.0,579.6687,582.3419,579.5495,579.7383,7179.0
2025-01-10 10:40:00,583.29,583.29,581.96,582.07,1500.0,579.6389,579.6389,578.3172,578.4265,1500.0
2025-01-10 10:50:00,582.06,582.06,580.1,581.24,7079.0,578.4166,578.4166,576.4689,577.6017,7079.0
2025-01-10 11:00:00,580.34,580.68,579.9,580.24,1925.0,576.7074,577.0452,576.2701,576.608,1925.0
2025-01-10 11:10:00,580.57,580.57,577.77,578.53,1788.0,576.9359,576.9359,574.1535,574.9087,1788.0
2025-01-10 11:20:00,578.53,579.9,578.47,578.56,5521.0,574.9087,576.2701,574.8491,574.9385,5521.0
2025-01-10 11:30:00,578.01,578.01,577.05,577.57,4821.0,574.3919,574.3919,573.438,573.9547,4821.0
2025-01-10 11:40:00,577.96,578.73,577.87,578.35,1300.0,574.3423,575.1074,574.2528,574.7298,1300.0
2025-01-10 11:50:00,578.14,578.14,577.42,577.57,700.0,574.5211,574.5211,573.8056,573.9547,700.0
2025-01-10 12:00:00,577.9,577.9,575.92,577.04,3819.0,574.2826,574.2826,572.315,573.428,3819.0
2025-01-10 12:10:00,577.13,577.31,575.09,575.09,11287.0,573.5175,573.6963,571.4902,571.4902,11287.0
2025-01-10 12:20:00,575.35,576.8,574.84,576.6,5000.0,571.7486,573.1895,571.2418,572.9908,5000.0
2025-01-10 12:30:00,576.6,577.14,576.4,576.95,600.0,572.9908,573.5274,572.792,573.3386,600.0
2025-01-10 12:40:00,577.12,577.12,575.8,576.56,6714.0,573.5075,573.5075,572.1958,572.951,6714.0
2025-01-10 12:50:00,575.84,577.39,575.83,577.15,2264.0,572.2355,573.7758,572.2256,573.5373,2264.0
2025-01-10 13:00:00,577.15,578.26,576.73,578.26,4400.0,573.5373,574.6404,573.12,574.6404,4400.0
2025-01-10 13:10:00,578.75,579.04,577.63,577.75,7522.0,575.1273,575.4155,574.0143,574.1336,7522.0
2025-01-10 13:20:00,577.25,578.97,576.91,578.57,3985.0,573.6367,575.3459,573.2988,574.9484,3985.0
2025-01-10 13:30:00,578.14,579.77,577.63,579.77,4040.0,574.5211,576.1409,574.0143,576.1409,4040.0
2025-01-10 13:40:00,579.72,579.78,578.96,579.78,1381.0,576.0912,576.1509,575.336,576.1509,1381.0
2025-01-10 13:50:00,580.12,580.19,579.37,580.02,1857.0,576.4887,576.5583,575.7434,576.3894,1857.0
2025-01-10 14:00:00,580.01,580.01,577.26,577.26,1820.0,576.3794,576.3794,573.6466,573.6466,1820.0
2025-01-10 14:10:00,577.36,578.69,577.36,578.69,473.0,573.746,575.0677,573.746,575.0677,473.0
2025-01-10 14:20:00,578.15,578.82,577.75,578.52,1137.0,574.5311,575.1969,574.1336,574.8988,1137.0
2025-01-10 14:30:00,578.45,578.45,576.73,577.11,2572.0,574.8292,574.8292,573.12,573.4976,2572.0
2025-01-10 14:40:00,577.13,577.13,576.35,576.35,700.0,573.5175,573.5175,572.7423,572.7423,700.0
2025-01-10 14:50:00,576.18,576.38,575.86,575.86,1500.0,572.5734,572.7722,572.2554,572.2554,1500.0
2025-01-10 15:00:00,575.69,576.51,574.93,575.98,3000.0,572.0865,572.9013,571.3312,572.3747,3000.0
2025-01-10 15:10:00,575.93,575.95,573.7,573.77,2989.0,572.325,572.3448,570.1089,570.1785,2989.0
2025-01-10 15:20:00,574.1,574.51,573.96,574.39,1428.0,570.5064,570.9139,570.3673,570.7946,1428.0
2025-01-10 15:30:00,574.44,575.67,574.16,574.98,5602.0,570.8443,572.0666,570.566,571.3809,5602.0
2025-01-10 15:40:00,574.9,575.06,573.8,574.63,5430.0,571.3014,571.4604,570.2083,571.0331,5430.0
2025-01-10 15:50:00,574.63,576.88,574.34,575.32,25381.0,571.0331,573.269,570.7449,571.7188,25381.0
2025-01-13 09:30:00,574.0,575.56,570.25,575.18,6816.0,570.4071,571.9573,566.6805,571.5797,6816.0
2025-01-13 09:40:00,574.73,576.24,574.73,575.62,2787.0,571.1325,572.633,571.1325,572.0169,2787.0
2025-01-13 09:50:00,574.87,578.62,574.75,578.62,6793.0,571.2716,574.9981,571.1524,574.9981,6793.0
2025-01-13 10:00:00,577.58,577.99,576.48,577.99,1352.0,573.9646,574.3721,572.8715,574.3721,1352.0
2025-01-13 10:10:00,576.76,577.98,575.43,577.98,3909.0,573.1498,574.3621,571.8281,574.3621,3909.0
2025-01-13 10:20:00,578.49,578.59,576.06,576.4,2967.0,574.8689,574.9683,572.4542,572.792,2967.0
2025-01-13 10:30:00,577.25,578.07,577.05,578.0,3021.0,573.6367,574.4516,573.438,574.382,3021.0
2025-01-13 10:40:00,578.0,579.29,577.74,579.21,2131.0,574.382,575.6639,574.1236,575.5844,2131.0
2025-01-13 10:50:00,578.51,580.11,577.82,578.3,4597.0,574.8888,576.4788,574.2031,574.6801,4597.0
2025-01-13 11:00:00,578.3,578.74,576.2,577.31,6832.0,574.6801,575.1174,572.5933,573.6963,6832.0
2025-01-13 11:10:00,577.31,578.1,576.47,578.01,4775.0,573.6963,574.4814,572.8616,574.3919,4775.0
2025-01-13 11:20:00,578.01,578.7,577.17,578.42,5191.0,574.3919,575.0776,573.5572,574.7994,5191.0
2025-01-13 11:30:00,578.42,579.71,577.56,578.1,4343.0,574.7994,576.0813,573.9448,574.4814,4343.0
2025-01-13 11:40:00,577.98,578.98,577.96,578.46,3461.0,574.3621,575.3559,574.3423,574.8391,3461.0
2025-01-13 11:50:00,578.31,578.51,577.43,577.71,3102.0,574.6901,574.8888,573.8156,574.0938,3102.0
2025-01-13 12:00:00,577.98,579.08,576.81,579.05,3072.0,574.3621,575.4553,573.1995,575.4254,3072.0
2025-01-13 12:10:00,579.0,579.24,578.84,579.03,1426.0,575.3758,575.6143,575.2168,575.4056,1426.0
2025-01-13 12:20:00,579.39,579.78,579.38,579.75,804.0,575.7633,576.1509,575.7534,576.1211,804.0
2025-01-13 12:30:00,579.08,579.6,578.68,578.68,2340.0,575.4553,575.972,575.0578,575.0578,2340.0
2025-01-13 12:40:00,578.91,579.87,578.43,579.87,1246.0,575.2863,576.2403,574.8093,576.2403,1246.0
2025-01-13 12:50:00,579.73,580.68,579.48,580.68,655.0,576.1012,577.0452,575.8527,577.0452,655.0
2025-01-13 13:00:00,581.29,581.37,580.87,581.37,401.0,577.6514,577.7309,577.234,577.7309,401.0
2025-01-13 13:10:00,581.32,581.55,580.42,580.43,2278.0,577.6812,577.9098,576.7869,576.7968,2278.0
2025-01-13 13:20:00,580.4,580.74,579.9,580.52,1300.0,576.767,577.1049,576.2701,576.8862,1300.0
2025-01-13 13:30:00,580.97,581.09,580.45,580.82,2273.0,577.3334,577.4527,576.8167,577.1844,2273.0
2025-01-13 13:40:00,580.81,581.12,579.95,581.12,2543.0,577.1744,577.4825,576.3198,577.4825,2543.0
2025-01-13 13:50:00,581.17,581.17,581.17,581.17,100.0,577.5322,577.5322,577.5322,577.5322,100.0
2025-01-13 14:00:00,580.84,581.4,580.84,581.39,500.0,577.2042,577.7607,577.2042,577.7508,500.0
2025-01-13 14:10:00,581.4,581.4,580.73,580.73,514.0,577.7607,577.7607,577.0949,577.0949,514.0
2025-01-13 14:20:00,581.37,581.66,580.76,581.5,1920.0,577.7309,578.0191,577.1247,577.8601,1920.0
2025-01-13 14:30:00,581.67,581.67,580.87,581.15,2107.0,578.029,578.029,577.234,577.5123,2107.0
2025-01-13 14:40:00,580.97,581.12,579.13,579.44,2900.0,577.3334,577.4825,575.5049,575.813,2900.0
2025-01-13 14:50:00,579.32,580.34,578.79,580.34,2833.0,575.6937,576.7074,575.1671,576.7074,2833.0
2025-01-13 15:00:00,579.87,580.02,578.69,579.33,3401.0,576.2403,576.3894,575.0677,575.7037,3401.0
2025-01-13 15:10:00,579.34,579.7,578.8,579.49,4781.0,575.7136,576.0714,575.177,575.8627,4781.0
2025-01-13 15:20:00,579.4,579.42,578.05,579.13,7775.0,575.7732,575.7931,574.4317,575.5049,7775.0
2025-01-13 15:30:00,578.86,579.84,578.85,579.13,4736.0,575.2366,576.2105,575.2267,575.5049,4736.0
2025-01-13 15:40:00,579.34,579.98,578.93,579.12,5285.0,575.7136,576.3496,575.3062,575.495,5285.0
2025-01-13 15:50:00,579.75,581.58,579.75,580.19,29752.0,576.1211,577.9396,576.1211,576.5583,29752.0
2025-01-14 09:30:00,582.67,584.2,579.46,580.22,6819.0,579.0228,580.5432,575.8329,576.5881,6819.0
2025-01-14 09:40:00,581.11,582.49,580.22,581.75,1995.0,577.4725,578.8439,576.5881,578.1085,1995.0
2025-01-14 09:50:00,581.55,583.5,581.48,583.47,1748.0,577.9098,579.8476,577.8402,579.8178,1748.0
2025-01-14 10:00:00,584.0,586.02,583.47,585.84,1000.0,580.3445,582.3518,579.8178,582.1729,1000.0
2025-01-14 10:10:00,584.94,586.16,584.57,585.57,1300.0,581.2786,582.4909,580.9109,581.9046,1300.0
2025-01-14 10:20:00,584.83,585.89,584.02,584.47,7513.0,581.1693,582.2226,580.3643,580.8115,7513.0
2025-01-14 10:30:00,584.19,585.32,583.68,585.32,2307.0,580.5333,581.6562,580.0265,581.6562,2307.0
2025-01-14 10:40:00,585.32,586.72,585.32,586.05,600.0,581.6562,583.0474,581.6562,582.3816,600.0
2025-01-14 10:50:00,586.05,586.05,584.93,584.94,2309.0,582.3816,582.3816,581.2686,581.2786,2309.0
2025-01-14 11:00:00,584.14,584.14,582.97,583.2,1424.0,580.4836,580.4836,579.3209,579.5495,1424.0
2025-01-14 11:10:00,583.0,583.87,583.0,583.87,2903.0,579.3507,580.2153,579.3507,580.2153,2903.0
2025-01-14 11:20:00,583.87,584.39,583.05,584.37,15751.0,580.2153,580.732,579.4004,580.7121,15751.0
2025-01-14 11:30:00,584.18,585.21,584.17,584.19,2203.0,580.5233,581.5469,580.5134,580.5333,2203.0
2025-01-14 11:40:00,584.49,584.5,582.57,583.07,5063.0,580.8314,580.8413,578.9234,579.4203,5063.0
2025-01-14 11:50:00,582.87,583.05,582.07,582.09,1272.0,579.2215,579.4004,578.4265,578.4464,1272.0
2025-01-14 12:00:00,582.31,582.86,582.22,582.65,2504.0,578.665,579.2116,578.5756,579.0029,2504.0
2025-01-14 12:10:00,582.46,583.4,582.33,583.39,2522.0,578.8141,579.7482,578.6849,579.7383,2522.0
2025-01-14 12:20:00,583.2,583.55,582.6,583.55,1486.0,579.5495,579.8973,578.9532,579.8973,1486.0
2025-01-14 12:30:00,582.62,583.57,581.64,583.57,3796.0,578.9731,579.9171,577.9992,579.9171,3796.0
2025-01-14 12:40:00,583.77,584.27,583.77,584.27,387.0,580.1159,580.6128,580.1159,580.6128,387.0
2025-01-14 12:50:00,584.0,584.29,583.64,584.0,3400.0,580.3445,580.6326,579.9867,580.3445,3400.0
2025-01-14 13:00:00,584.0,584.79,583.82,584.59,5000.0,580.3445,581.1295,580.1656,580.9308,5000.0
2025-01-14 13:10:00,584.59,584.59,584.1,584.1,1182.0,580.9308,580.9308,580.4438,580.4438,1182.0
2025-01-14 13:20:00,584.88,586.01,584.88,585.91,915.0,581.2189,582.3419,581.2189,582.2425,915.0
2025-01-14 13:30:00,585.69,586.4,585.68,586.4,900.0,582.0239,582.7294,582.0139,582.7294,900.0
2025-01-14 13:40:00,586.45,586.73,586.32,586.73,705.0,582.7791,583.0574,582.6499,583.0574,705.0
2025-01-14 13:50:00,586.75,586.75,586.31,586.32,2000.0,583.0772,583.0772,582.64,582.6499,2000.0
2025-01-14 14:00:00,586.32,587.32,585.64,587.06,2400.0,582.6499,583.6437,581.9742,583.3853,2400.0
2025-01-14 14:10:00,587.06,587.26,586.64,587.04,1748.0,583.3853,583.584,582.9679,583.3654,1748.0
2025-01-14 14:20:00,587.04,587.47,585.76,586.21,11511.0,583.3654,583.7927,582.0934,582.5406,11511.0
2025-01-14 14:30:00,585.73,586.81,585.55,586.8,1521.0,582.0636,583.1369,581.8848,583.1269,1521.0
2025-01-14 14:40:00,586.8,586.8,585.62,586.17,3931.0,583.1269,583.1269,581.9543,582.5009,3931.0
2025-01-14 14:50:00,585.52,586.07,583.71,583.85,2516.0,581.8549,582.4015,580.0563,580.1954,2516.0
2025-01-14 15:00:00,584.13,584.43,583.43,583.83,2547.0,580.4736,580.7718,579.778,580.1755,2547.0
2025-01-14 15:10:00,583.62,584.36,583.61,584.1,3022.0,579.9668,580.7022,579.9569,580.4438,3022.0
2025-01-14 15:20:00,584.1,585.01,584.09,584.64,4180.0,580.4438,581.3481,580.4339,580.9804,4180.0
2025-01-14 15:30:00,584.64,584.91,584.1,584.1,7776.0,580.9804,581.2488,580.4438,580.4438,7776.0
2025-01-14 15:40:00,584.14,584.89,583.61,584.15,7202.0,580.4836,581.2289,579.9569,580.4935,7202.0
2025-01-14 15:50:00,584.04,586.25,584.04,586.0,24568.0,580.3842,582.5804,580.3842,582.3319,24568.0
2025-01-15 09:30:00,596.67,596.67,593.32,595.63,5479.0,592.9351,592.9351,589.6061,591.9017,5479.0
2025-01-15 09:40:00,595.29,597.16,595.29,595.98,1148.0,591.5638,593.4221,591.5638,592.2495,1148.0
2025-01-15 09:50:00,597.5,598.79,596.9,597.62,3592.0,593.76,595.0419,593.1637,593.8792,3592.0
2025-01-15 10:00:00,597.62,598.7,597.41,598.58,7659.0,593.8792,594.9524,593.6705,594.8332,7659.0
2025-01-15 10:10:00,598.88,600.82,598.76,598.76,10471.0,595.1313,597.0592,595.0121,595.0121,10471.0
2025-01-15 10:20:00,598.76,599.16,598.0,599.16,1164.0,595.0121,595.4096,594.2568,595.4096,1164.0
2025-01-15 10:30:00,599.91,599.91,597.57,597.58,3513.0,596.1549,596.1549,593.8295,593.8395,3513.0
2025-01-15 10:40:00,597.71,598.92,597.7,598.0,800.0,593.9686,595.1711,593.9587,594.2568,800.0
2025-01-15 10:50:00,597.76,598.78,596.77,598.56,3833.0,594.0183,595.0319,593.0345,594.8133,3833.0
2025-01-15 11:00:00,598.67,598.67,597.38,597.61,2731.0,594.9226,594.9226,593.6407,593.8693,2731.0
2025-01-15 11:10:00,597.98,598.2,596.79,596.79,1689.0,594.2369,594.4556,593.0544,593.0544,1689.0
2025-01-15 11:20:00,596.59,598.2,596.54,597.3,2300.0,592.8556,594.4556,592.806,593.5612,2300.0
2025-01-15 11:30:00,597.04,597.04,595.68,596.3,1536.0,593.3028,593.3028,591.9513,592.5675,1536.0
2025-01-15 11:40:00,596.38,596.38,595.24,595.39,1717.0,592.647,592.647,591.5141,591.6632,1717.0
2025-01-15 11:50:00,594.73,596.37,594.56,596.35,2890.0,591.0073,592.637,590.8384,592.6172,2890.0
2025-01-15 12:00:00,596.03,596.32,595.96,596.26,506.0,592.2992,592.5873,592.2296,592.5277,506.0
2025-01-15 12:10:00,596.7,597.57,596.61,597.04,2306.0,592.965,593.8295,592.8755,593.3028,2306.0
2025-01-15 12:20:00,597.04,597.32,596.23,596.99,6454.0,593.3028,593.5811,592.4979,593.2531,6454.0
2025-01-15 12:30:00,597.65,598.51,597.65,598.51,1041.0,593.909,594.7636,593.909,594.7636,1041.0
2025-01-15 12:40:00,598.88,599.1,598.48,598.48,1978.0,595.1313,595.3499,594.7338,594.7338,1978.0
2025-01-15 12:50:00,598.05,598.32,597.32,597.32,1813.0,594.3065,594.5748,593.5811,593.5811,1813.0
2025-01-15 13:00:00,597.99,598.0,596.86,596.93,1752.0,594.2469,594.2568,593.124,593.1935,1752.0
2025-01-15 13:10:00,597.35,597.79,597.35,597.79,1000.0,593.6109,594.0481,593.6109,594.0481,1000.0
2025-01-15 13:20:00,597.55,598.0,597.54,598.0,2206.0,593.8096,594.2568,593.7997,594.2568,2206.0
2025-01-15 13:30:00,598.34,599.22,598.34,599.22,1100.0,594.5947,595.4692,594.5947,595.4692,1100.0
2025-01-15 13:40:00,598.68,599.58,598.68,598.85,1637.0,594.9326,595.8269,594.9326,595.1015,1637.0
2025-01-15 13:50:00,598.76,599.16,598.36,598.36,786.0,595.0121,595.4096,594.6146,594.6146,786.0
2025-01-15 14:00:00,599.4,599.78,599.4,599.78,424.0,595.6481,596.0257,595.6481,596.0257,424.0
2025-01-15 14:10:00,599.21,599.7,599.08,599.7,451.0,595.4592,595.9462,595.3301,595.9462,451.0
2025-01-15 14:20:00,599.63,599.63,598.52,599.22,1874.0,595.8766,595.8766,594.7736,595.4692,1874.0
2025-01-15 14:30:00,599.58,599.85,599.45,599.85,438.0,595.8269,596.0952,595.6977,596.0952,438.0
2025-01-15 14:40:00,600.27,600.27,599.53,599.69,2054.0,596.5126,596.5126,595.7772,595.9362,2054.0
2025-01-15 14:50:00,599.84,600.37,599.65,600.37,1052.0,596.0853,596.612,595.8965,596.612,1052.0
2025-01-15 15:00:00,600.64,600.64,600.0,600.2,821.0,596.8803,596.8803,596.2443,596.4431,821.0
2025-01-15 15:10:00,600.11,600.89,599.54,599.54,2436.0,596.3536,597.1287,595.7872,595.7872,2436.0
2025-01-15 15:20:00,599.71,600.34,599.63,600.2,3628.0,595.9561,596.5822,595.8766,596.4431,3628.0
2025-01-15 15:30:00,600.03,601.22,600.02,600.83,4183.0,596.2741,597.4567,596.2642,597.0691,4183.0
2025-01-15 15:40:00,600.78,601.59,600.02,601.26,6400.0,597.0194,597.8244,596.2642,597.4964,6400.0
2025-01-15 15:50:00,601.42,602.71,600.81,600.81,31069.0,597.6554,598.9373,597.0492,597.0492,31069.0
2025-01-16 09:30:00,603.44,603.44,600.33,602.09,5046.0,599.6628,599.6628,596.5722,598.3212,5046.0
2025-01-16 09:40:00,602.94,602.94,600.57,602.3,1019.0,599.1659,599.1659,596.8107,598.5299,1019.0
2025-01-16 09:50:00,602.07,602.07,598.74,599.04,1612.0,598.3013,598.3013,594.9922,595.2903,1612.0
2025-01-16 10:00:00,599.93,601.53,598.75,600.83,2793.0,596.1747,597.7647,595.0021,597.0691,2793.0
2025-01-16 10:10:00,602.13,603.47,601.18,603.47,4902.0,598.361,599.6926,597.4169,599.6926,4902.0
2025-01-16 10:20:00,603.62,606.43,603.38,606.42,3510.0,599.8416,602.6341,599.6031,602.6241,3510.0
2025-01-16 10:30:00,606.43,606.69,604.48,605.46,2636.0,602.6341,602.8924,600.6963,601.6701,2636.0
2025-01-16 10:40:00,605.46,606.17,604.58,606.01,2553.0,601.6701,602.3757,600.7956,602.2167,2553.0
2025-01-16 10:50:00,606.01,608.0,606.01,608.0,1900.0,602.2167,604.1942,602.2167,604.1942,1900.0
2025-01-16 11:00:00,607.57,608.33,607.01,607.03,3893.0,603.7669,604.5222,603.2104,603.2303,3893.0
2025-01-16 11:10:00,607.03,607.03,605.0,605.0,1653.0,603.2303,603.2303,601.213,601.213,1653.0
2025-01-16 11:20:00,605.38,605.52,604.57,604.94,14060.0,601.5906,601.7298,600.7857,601.1534,14060.0
2025-01-16 11:30:00,605.01,605.29,603.07,603.07,11807.0,601.2229,601.5012,599.2951,599.2951,11807.0
2025-01-16 11:40:00,603.81,603.81,603.07,603.66,800.0,600.0305,600.0305,599.2951,599.8814,800.0
2025-01-16 11:50:00,604.51,604.51,604.51,604.51,100.0,600.7261,600.7261,600.7261,600.7261,100.0
2025-01-16 12:00:00,604.51,605.05,604.36,604.4,924.0,600.7261,601.2627,600.577,600.6168,924.0
2025-01-16 12:10:00,604.64,604.64,604.07,604.28,501.0,600.8553,600.8553,600.2888,600.4975,501.0
2025-01-16 12:20:00,604.27,604.61,604.27,604.61,457.0,600.4876,600.8254,600.4876,600.8254,457.0
2025-01-16 12:30:00,605.0,605.02,604.03,604.03,2060.0,601.213,601.2329,600.2491,600.2491,2060.0
2025-01-16 12:40:00,604.6,604.68,604.49,604.5,500.0,600.8155,600.895,600.7062,600.7161,500.0
2025-01-16 12:50:00,604.5,604.76,604.23,604.74,1319.0,600.7161,600.9745,600.4478,600.9546,1319.0
2025-01-16 13:00:00,604.63,605.11,604.6,604.92,2196.0,600.8453,601.3223,600.8155,601.1335,2196.0
2025-01-16 13:10:00,604.29,604.91,604.29,604.91,300.0,600.5075,601.1236,600.5075,601.1236,300.0
2025-01-16 13:20:00,604.91,605.0,604.14,604.24,1441.0,601.1236,601.213,600.3584,600.4578,1441.0
2025-01-16 13:30:00,603.68,603.68,603.68,603.68,100.0,599.9013,599.9013,599.9013,599.9013,100.0
2025-01-16 13:40:00,604.43,604.7,604.28,604.28,453.0,600.6466,600.9149,600.4975,600.4975,453.0
2025-01-16 13:50:00,603.61,604.01,603.61,604.01,400.0,599.8317,600.2292,599.8317,600.2292,400.0
2025-01-16 14:00:00,603.13,603.19,602.85,603.19,734.0,599.3547,599.4143,599.0765,599.4143,734.0
2025-01-16 14:10:00,603.57,604.23,603.56,603.97,1822.0,599.792,600.4478,599.782,600.1895,1822.0
2025-01-16 14:20:00,604.15,604.36,603.58,604.02,2220.0,600.3683,600.577,599.8019,600.2391,2220.0
2025-01-16 14:30:00,604.02,605.13,604.02,605.02,2002.0,600.2391,601.3422,600.2391,601.2329,2002.0
2025-01-16 14:40:00,605.12,607.8,604.71,607.8,15715.0,601.3323,603.9955,600.9248,603.9955,15715.0
2025-01-16 14:50:00,607.62,608.04,606.64,607.62,1340.0,603.8166,604.234,602.8427,603.8166,1340.0
2025-01-16 15:00:00,608.34,608.93,608.34,608.93,939.0,604.5321,605.1184,604.5321,605.1184,939.0
2025-01-16 15:10:00,609.22,609.43,608.84,609.18,1700.0,605.4066,605.6153,605.029,605.3668,1700.0
2025-01-16 15:20:00,609.19,610.02,609.19,610.02,2314.0,605.3768,606.2016,605.3768,606.2016,2314.0
2025-01-16 15:30:00,610.54,610.65,608.89,609.58,3687.0,606.7183,606.8276,605.0787,605.7643,3687.0
2025-01-16 15:40:00,610.08,610.47,609.57,610.35,2419.0,606.2612,606.6488,605.7544,606.5295,2419.0
2025-01-16 15:50:00,610.19,610.89,608.6,609.81,25837.0,606.3705,607.0661,604.7905,605.9929,25837.0
2025-01-17 09:30:00,612.76,617.19,609.46,612.67,48449.0,608.9244,613.3267,605.6451,608.835,48449.0
2025-01-17 09:40:00,612.01,612.32,609.02,610.79,2769.0,608.1791,608.4872,605.2078,606.9668,2769.0
2025-01-17 09:50:00,610.79,612.27,610.63,610.64,1559.0,606.9668,608.4375,606.8078,606.8177,1559.0
2025-01-17 10:00:00,612.26,613.89,611.21,611.22,5148.0,608.4276,610.0474,607.3841,607.3941,5148.0
2025-01-17 10:10:00,612.96,613.83,612.14,613.83,1233.0,609.1232,609.9877,608.3083,609.9877,1233.0
2025-01-17 10:20:00,612.47,613.61,611.38,613.56,1929.0,608.6362,609.7691,607.5531,609.7194,1929.0
2025-01-17 10:30:00,613.08,613.22,612.81,613.04,900.0,609.2424,609.3816,608.9741,609.2027,900.0
2025-01-17 10:40:00,613.04,613.04,611.97,612.84,1303.0,609.2027,609.2027,608.1394,609.0039,1303.0
2025-01-17 10:50:00,613.69,614.19,612.78,614.19,2566.0,609.8486,610.3455,608.9443,610.3455,2566.0
2025-01-17 11:00:00,614.13,615.71,613.84,615.21,1903.0,610.2859,611.856,609.9977,611.3591,1903.0
2025-01-17 11:10:00,614.93,615.88,613.66,613.66,2664.0,611.0808,612.0249,609.8188,609.8188,2664.0
2025-01-17 11:20:00,615.43,615.59,612.6,614.62,2726.0,611.5777,611.7367,608.7654,610.7728,2726.0
2025-01-17 11:30:00,614.54,615.33,613.38,613.38,1808.0,610.6933,611.4783,609.5406,609.5406,1808.0
2025-01-17 11:40:00,614.2,615.04,614.2,614.64,839.0,610.3554,611.1902,610.3554,610.7927,839.0
2025-01-17 11:50:00,614.62,614.62,613.65,614.41,886.0,610.7728,610.7728,609.8089,610.5641,886.0
2025-01-17 12:00:00,614.17,614.49,613.0,613.39,2456.0,610.3256,610.6436,609.1629,609.5505,2456.0
2025-01-17 12:10:00,614.13,614.38,613.69,614.38,1614.0,610.2859,610.5343,609.8486,610.5343,1614.0
2025-01-17 12:20:00,614.65,614.8,614.64,614.74,553.0,610.8026,610.9517,610.7927,610.892,553.0
2025-01-17 12:30:00,613.87,614.89,613.87,614.54,1216.0,610.0275,611.0411,610.0275,610.6933,1216.0
2025-01-17 12:40:00,614.54,614.58,613.83,614.5,1177.0,610.6933,610.733,609.9877,610.6535,1177.0
2025-01-17 12:50:00,614.96,615.0,613.66,613.76,1204.0,611.1107,611.1504,609.8188,609.9182,1204.0
2025-01-17 13:00:00,614.08,614.39,613.8,614.1,800.0,610.2362,610.5442,609.9579,610.256,800.0
2025-01-17 13:10:00,614.26,614.26,612.79,612.79,600.0,610.415,610.415,608.9542,608.9542,600.0
2025-01-17 13:20:00,613.34,613.45,613.16,613.32,1429.0,609.5008,609.6101,609.3219,609.4809,1429.0
2025-01-17 13:30:00,613.26,613.49,612.73,613.27,870.0,609.4213,609.6499,608.8946,609.4312,870.0
2025-01-17 13:40:00,613.1,613.14,612.56,612.89,3390.0,609.2623,609.3021,608.7257,609.0536,3390.0
2025-01-17 13:50:00,612.35,613.29,612.35,613.29,900.0,608.517,609.4511,608.517,609.4511,900.0
2025-01-17 14:00:00,613.37,613.37,612.17,612.67,546.0,609.5306,609.5306,608.3381,608.835,546.0
2025-01-17 14:10:00,612.72,612.79,612.0,612.0,600.0,608.8847,608.9542,608.1692,608.1692,600.0
2025-01-17 14:20:00,612.32,612.67,612.04,612.07,1748.0,608.4872,608.835,608.2089,608.2388,1748.0
2025-01-17 14:30:00,612.5,613.51,612.38,612.52,800.0,608.6661,609.6697,608.5468,608.6859,800.0
2025-01-17 14:40:00,612.24,612.24,612.0,612.0,667.0,608.4077,608.4077,608.1692,608.1692,667.0
2025-01-17 14:50:00,611.97,612.18,611.51,611.98,2222.0,608.1394,608.3481,607.6823,608.1493,2222.0
2025-01-17 15:00:00,611.52,611.88,610.56,610.92,2600.0,607.6922,608.0499,606.7382,607.0959,2600.0
2025-01-17 15:10:00,611.51,611.81,611.25,611.7,1543.0,607.6823,607.9804,607.4239,607.8711,1543.0
2025-01-17 15:20:00,611.69,612.6,611.26,611.32,2190.0,607.8611,608.7654,607.4338,607.4934,2190.0
2025-01-17 15:30:00,611.26,613.02,611.25,613.02,2100.0,607.4338,609.1828,607.4239,609.1828,2100.0
2025-01-17 15:40:00,612.92,613.05,611.49,612.77,5052.0,609.0834,609.2126,607.6624,608.9344,5052.0
2025-01-17 15:50:00,612.4,613.18,611.67,612.38,19887.0,608.5667,609.3418,607.8413,608.5468,19887.0
2025-01-21 09:30:00,604.96,611.98,604.96,610.8,12193.0,601.1733,608.1493,601.1733,606.9767,12193.0
2025-01-21 09:40:00,610.64,611.94,609.13,609.65,6703.0,606.8177,608.1096,605.3172,605.8339,6703.0
2025-01-21 09:50:00,609.26,610.27,608.66,610.02,1850.0,605.4463,606.45,604.8501,606.2016,1850.0
2025-01-21 10:00:00,609.07,610.4,608.75,609.5,5959.0,605.2575,606.5792,604.9395,605.6848,5959.0
2025-01-21 10:10:00,609.38,609.38,606.52,609.37,3324.0,605.5656,605.5656,602.7235,605.5557,3324.0
2025-01-21 10:20:00,608.9,609.48,608.32,608.76,1505.0,605.0886,605.665,604.5122,604.9495,1505.0
2025-01-21 10:30:00,608.59,608.6,607.72,608.56,2055.0,604.7805,604.7905,603.916,604.7507,2055.0
2025-01-21 10:40:00,608.6,611.19,608.6,610.52,6539.0,604.7905,607.3643,604.7905,606.6985,6539.0
2025-01-21 10:50:00,610.53,611.31,610.53,610.79,1278.0,606.7084,607.4835,606.7084,606.9668,1278.0
2025-01-21 11:00:00,610.82,612.28,610.81,612.27,3558.0,606.9966,608.4474,606.9866,608.4375,3558.0
2025-01-21 11:10:00,612.27,612.93,611.71,612.37,7749.0,608.4375,609.0934,607.881,608.5369,7749.0
2025-01-21 11:20:00,612.37,612.49,612.05,612.27,1400.0,608.5369,608.6561,608.2189,608.4375,1400.0
2025-01-21 11:30:00,612.42,613.09,611.47,612.05,4801.0,608.5866,609.2524,607.6425,608.2189,4801.0
2025-01-21 11:40:00,612.05,612.55,611.11,612.34,10257.0,608.2189,608.7157,607.2848,608.5071,10257.0
2025-01-21 11:50:00,612.34,613.18,612.34,612.79,3324.0,608.5071,609.3418,608.5071,608.9542,3324.0
2025-01-21 12:00:00,612.61,612.84,612.42,612.61,4002.0,608.7754,609.0039,608.5866,608.7754,4002.0
2025-01-21 12:10:00,612.43,614.1,612.16,613.43,14687.0,608.5965,610.256,608.3282,609.5902,14687.0
2025-01-21 12:20:00,612.82,613.67,612.82,613.67,1173.0,608.9841,609.8287,608.9841,609.8287,1173.0
2025-01-21 12:30:00,614.0,615.43,614.0,615.1,3189.0,610.1567,611.5777,610.1567,611.2498,3189.0
2025-01-21 12:40:00,614.94,614.94,614.48,614.93,1700.0,611.0908,611.0908,610.6337,611.0808,1700.0
2025-01-21 12:50:00,614.69,615.02,614.5,614.8,1511.0,610.8424,611.1703,610.6535,610.9517,1511.0
2025-01-21 13:00:00,614.37,616.27,613.73,616.27,1675.0,610.5244,612.4125,609.8884,612.4125,1675.0
2025-01-21 13:10:00,615.63,616.69,615.63,616.32,659.0,611.7765,612.8298,611.7765,612.4621,659.0
2025-01-21 13:20:00,616.33,617.0,616.33,616.69,1014.0,612.4721,613.1379,612.4721,612.8298,1014.0
2025-01-21 13:30:00,617.0,618.32,617.0,618.01,2575.0,613.1379,614.4496,613.1379,614.1416,2575.0
2025-01-21 13:40:00,617.76,618.09,617.76,618.09,675.0,613.8931,614.2211,613.8931,614.2211,675.0
2025-01-21 13:50:00,618.09,618.09,617.15,617.76,1183.0,614.2211,614.2211,613.287,613.8931,1183.0
2025-01-21 14:00:00,618.17,618.61,617.94,618.46,1557.0,614.3006,614.7378,614.072,614.5888,1557.0
2025-01-21 14:10:00,618.47,618.47,618.09,618.22,700.0,614.5987,614.5987,614.2211,614.3503,700.0
2025-01-21 14:20:00,618.28,618.28,617.9,617.9,700.0,614.4099,614.4099,614.0323,614.0323,700.0
2025-01-21 14:30:00,617.74,617.9,616.03,616.51,2790.0,613.8733,614.0323,612.174,612.651,2790.0
2025-01-21 14:40:00,616.51,617.21,616.09,616.51,16494.0,612.651,613.3466,612.2336,612.651,16494.0
2025-01-21 14:50:00,616.04,616.84,616.03,616.35,10123.0,612.1839,612.9789,612.174,612.492,10123.0
2025-01-21 15:00:00,616.92,616.92,615.75,615.75,2000.0,613.0584,613.0584,611.8957,611.8957,2000.0
2025-01-21 15:10:00,616.04,617.28,615.71,617.18,4322.0,612.1839,613.4161,611.856,613.3168,4322.0
2025-01-21 15:20:00,617.35,618.05,617.17,618.02,5100.0,613.4857,614.1813,613.3068,614.1515,5100.0
2025-01-21 15:30:00,618.05,618.05,617.35,617.72,6017.0,614.1813,614.1813,613.4857,613.8534,6017.0
2025-01-21 15:40:00,618.19,618.46,616.64,617.18,5932.0,614.3204,614.5888,612.7801,613.3168,5932.0
2025-01-21 15:50:00,617.1,617.61,615.73,617.49,22290.0,613.2373,613.7441,611.8758,613.6248,22290.0
2025-01-22 09:30:00,615.94,615.94,613.58,615.36,5779.0,612.0845,612.0845,609.7393,611.5082,5779.0
2025-01-22 09:40:00,614.01,614.01,613.07,613.07,500.0,610.1666,610.1666,609.2325,609.2325,500.0
2025-01-22 09:50:00,612.61,612.65,611.29,612.65,1455.0,608.7754,608.8151,607.4636,608.8151,1455.0
2025-01-22 10:00:00,614.57,614.57,612.81,612.82,486.0,610.7231,610.7231,608.9741,608.9841,486.0
2025-01-22 10:10:00,614.44,615.98,613.85,615.68,1951.0,610.5939,612.1243,610.0076,611.8262,1951.0
2025-01-22 10:20:00,616.58,617.11,615.43,617.11,950.0,612.7205,613.2472,611.5777,613.2472,950.0
2025-01-22 10:30:00,617.45,617.45,615.58,616.82,1574.0,613.5851,613.5851,611.7268,612.959,1574.0
2025-01-22 10:40:00,616.97,617.5,616.23,616.94,1602.0,613.1081,613.6348,612.3727,613.0783,1602.0
2025-01-22 10:50:00,616.83,618.76,616.83,618.22,2549.0,612.969,614.8869,612.969,614.3503,2549.0
2025-01-22 11:00:00,618.19,618.21,616.02,616.02,2977.0,614.3204,614.3403,612.164,612.164,2977.0
2025-01-22 11:10:00,616.01,616.04,615.01,615.37,1050.0,612.1541,612.1839,611.1603,611.5181,1050.0
2025-01-22 11:20:00,615.01,616.6,615.01,615.88,2319.0,611.1603,612.7404,611.1603,612.0249,2319.0
2025-01-22 11:30:00,616.75,617.17,616.44,617.14,1420.0,612.8895,613.3068,612.5814,613.277,1420.0
2025-01-22 11:40:00,617.17,617.17,615.96,615.98,1300.0,613.3068,613.3068,612.1044,612.1243,1300.0
2025-01-22 11:50:00,616.7,616.7,615.48,615.48,1569.0,612.8398,612.8398,611.6274,611.6274,1569.0
2025-01-22 12:00:00,615.72,615.72,614.79,615.39,829.0,611.8659,611.8659,610.9417,611.538,829.0
2025-01-22 12:10:00,615.39,615.4,613.97,613.97,2400.0,611.538,611.5479,610.1269,610.1269,2400.0
2025-01-22 12:20:00,614.69,614.69,614.55,614.56,200.0,610.8424,610.8424,610.7032,610.7132,200.0
2025-01-22 12:30:00,614.82,615.0,614.1,614.77,1063.0,610.9715,611.1504,610.256,610.9219,1063.0
2025-01-22 12:40:00,614.96,615.31,614.28,614.68,2519.0,611.1107,611.4585,610.4349,610.8324,2519.0
2025-01-22 12:50:00,614.75,614.75,614.09,614.19,1515.0,610.902,610.902,610.2461,610.3455,1515.0
2025-01-22 13:00:00,613.82,613.82,613.79,613.79,200.0,609.9778,609.9778,609.948,609.948,200.0
2025-01-22 13:10:00,614.25,614.39,613.85,613.85,500.0,610.4051,610.5442,610.0076,610.0076,500.0
2025-01-22 13:20:00,613.96,613.96,613.1,613.1,890.0,610.1169,610.1169,609.2623,609.2623,890.0
2025-01-22 13:30:00,613.46,613.57,612.09,612.81,700.0,609.6201,609.7294,608.2586,608.9741,700.0
2025-01-22 13:40:00,613.38,613.49,613.11,613.49,1321.0,609.5406,609.6499,609.2722,609.6499,1321.0
2025-01-22 13:50:00,613.51,613.8,612.02,612.31,2378.0,609.6697,609.9579,608.1891,608.4772,2378.0
2025-01-22 14:00:00,611.68,612.75,611.68,612.52,1348.0,607.8512,608.9145,607.8512,608.6859,1348.0
2025-01-22 14:10:00,612.75,613.14,612.66,612.66,1019.0,608.9145,609.3021,608.8251,608.8251,1019.0
2025-01-22 14:20:00,612.8,613.13,612.6,612.67,1065.0,608.9642,609.2921,608.7654,608.835,1065.0
2025-01-22 14:30:00,612.55,613.28,612.49,613.28,2797.0,608.7157,609.4412,608.6561,609.4412,2797.0
2025-01-22 14:40:00,613.28,613.44,613.22,613.25,1532.0,609.4412,609.6002,609.3816,609.4114,1532.0
2025-01-22 14:50:00,613.44,614.1,613.28,613.77,2543.0,609.6002,610.256,609.4412,609.9281,2543.0
2025-01-22 15:00:00,613.45,613.45,613.08,613.09,4626.0,609.6101,609.6101,609.2424,609.2524,4626.0
2025-01-22 15:10:00,613.09,614.39,613.08,614.18,5042.0,609.2524,610.5442,609.2424,610.3355,5042.0
2025-01-22 15:20:00,614.2,614.54,614.09,614.27,5970.0,610.3554,610.6933,610.2461,610.425,5970.0
2025-01-22 15:30:00,614.39,614.84,613.77,613.77,7135.0,610.5442,610.9914,609.9281,609.9281,7135.0
2025-01-22 15:40:00,613.98,615.27,613.63,615.23,5000.0,610.1368,611.4187,609.789,611.379,5000.0
2025-01-22 15:50:00,615.01,615.21,612.87,612.95,41065.0,611.1603,611.3591,609.0337,609.1132,41065.0
2025-01-23 09:30:00,615.37,615.37,613.15,614.2,10930.0,611.5181,611.5181,609.312,610.3554,10930.0
2025-01-23 09:40:00,614.2,614.2,612.6,612.6,600.0,610.3554,610.3554,608.7654,608.7654,600.0
2025-01-23 09:50:00,613.67,613.67,611.83,612.75,4399.0,609.8287,609.8287,608.0003,608.9145,4399.0
2025-01-23 10:00:00,613.01,613.01,611.63,611.94,9393.0,609.1729,609.1729,607.8015,608.1096,9393.0
2025-01-23 10:10:00,612.25,612.98,611.41,612.09,10944.0,608.4176,609.1431,607.5829,608.2586,10944.0
2025-01-23 10:20:00,612.17,612.21,610.62,610.92,1300.0,608.3381,608.3779,606.7978,607.0959,1300.0
2025-01-23 10:30:00,611.52,611.52,609.76,610.01,1994.0,607.6922,607.6922,605.9432,606.1916,1994.0
2025-01-23 10:40:00,610.74,611.8,610.33,611.57,11227.0,606.9171,607.9704,606.5096,607.7419,11227.0
2025-01-23 10:50:00,611.51,612.23,611.48,611.88,3756.0,607.6823,608.3977,607.6524,608.0499,3756.0
2025-01-23 11:00:00,612.09,612.52,611.35,611.35,3440.0,608.2586,608.6859,607.5233,607.5233,3440.0
2025-01-23 11:10:00,611.79,612.96,611.79,612.86,6947.0,607.9605,609.1232,607.9605,609.0238,6947.0
2025-01-23 11:20:00,612.93,613.63,612.93,613.11,1300.0,609.0934,609.789,609.0934,609.2722,1300.0
2025-01-23 11:30:00,613.24,613.87,612.99,613.4,4009.0,609.4014,610.0275,609.153,609.5604,4009.0
2025-01-23 11:40:00,613.07,613.79,613.07,613.62,3043.0,609.2325,609.948,609.2325,609.779,3043.0
2025-01-23 11:50:00,613.3,613.81,612.73,612.73,901.0,609.4611,609.9679,608.8946,608.8946,901.0
2025-01-23 12:00:00,612.96,614.63,612.96,614.63,3329.0,609.1232,610.7827,609.1232,610.7827,3329.0
2025-01-23 12:10:00,614.51,615.71,614.11,614.57,2828.0,610.6635,611.856,610.266,610.7231,2828.0
2025-01-23 12:20:00,613.94,614.49,613.69,613.8,6067.0,610.097,610.6436,609.8486,609.9579,6067.0
2025-01-23 12:30:00,613.69,613.89,612.96,612.97,1312.0,609.8486,610.0474,609.1232,609.1331,1312.0
2025-01-23 12:40:00,612.86,613.33,612.09,612.18,6148.0,609.0238,609.4909,608.2586,608.3481,6148.0
2025-01-23 12:50:00,612.03,613.53,612.03,612.46,3346.0,608.199,609.6896,608.199,608.6263,3346.0
2025-01-23 13:00:00,612.79,612.87,612.36,612.67,3246.0,608.9542,609.0337,608.5269,608.835,3246.0
2025-01-23 13:10:00,612.73,613.8,612.73,613.68,2989.0,608.8946,609.9579,608.8946,609.8387,2989.0
2025-01-23 13:20:00,613.68,613.68,612.73,612.8,900.0,609.8387,609.8387,608.8946,608.9642,900.0
2025-01-23 13:30:00,612.77,613.23,612.21,612.24,1092.0,608.9344,609.3915,608.3779,608.4077,1092.0
2025-01-23 13:40:00,612.24,613.7,612.24,613.54,12294.0,608.4077,609.8585,608.4077,609.6995,12294.0
2025-01-23 13:50:00,613.23,613.79,612.77,612.91,2614.0,609.3915,609.948,608.9344,609.0735,2614.0
2025-01-23 14:00:00,612.91,613.26,612.7,613.15,5674.0,609.0735,609.4213,608.8648,609.312,5674.0
2025-01-23 14:10:00,613.11,613.4,612.24,612.27,5773.0,609.2722,609.5604,608.4077,608.4375,5773.0
2025-01-23 14:20:00,612.45,613.04,612.17,612.72,9117.0,608.6164,609.2027,608.3381,608.8847,9117.0
2025-01-23 14:30:00,612.73,613.91,612.34,613.42,4315.0,608.8946,610.0672,608.5071,609.5803,4315.0
2025-01-23 14:40:00,613.32,614.19,613.2,614.19,4571.0,609.4809,610.3455,609.3617,610.3455,4571.0
2025-01-23 14:50:00,613.68,614.73,613.46,614.5,4562.0,609.8387,610.8821,609.6201,610.6535,4562.0
2025-01-23 15:00:00,614.18,614.19,613.34,614.15,4339.0,610.3355,610.3455,609.5008,610.3057,4339.0
2025-01-23 15:10:00,614.15,614.83,614.15,614.61,2670.0,610.3057,610.9815,610.3057,610.7629,2670.0
2025-01-23 15:20:00,614.61,614.75,614.4,614.49,2533.0,610.7629,610.902,610.5542,610.6436,2533.0
2025-01-23 15:30:00,614.42,614.42,613.47,613.6,7474.0,610.574,610.574,609.63,609.7592,7474.0
2025-01-23 15:40:00,613.35,614.03,613.27,614.03,6593.0,609.5107,610.1865,609.4312,610.1865,6593.0
2025-01-23 15:50:00,614.41,616.0,614.07,615.64,49543.0,610.5641,612.1442,610.2262,611.7864,49543.0
2025-01-24 09:30:00,613.38,615.02,612.2,613.34,6706.0,609.5406,611.1703,608.3679,609.5008,6706.0
2025-01-24 09:40:00,615.06,615.27,613.43,614.75,1100.0,611.21,611.4187,609.5902,610.902,1100.0
2025-01-24 09:50:00,615.1,616.85,612.85,615.61,4953.0,611.2498,612.9888,609.0139,611.7566,4953.0
2025-01-24 10:00:00,615.86,617.32,614.96,616.82,2200.0,612.005,613.4559,611.1107,612.959,2200.0
2025-01-24 10:10:00,616.12,617.6,616.11,617.41,2866.0,612.2634,613.7341,612.2535,613.5453,2866.0
2025-01-24 10:20:00,617.72,617.72,616.77,616.77,525.0,613.8534,613.8534,612.9093,612.9093,525.0
2025-01-24 10:30:00,616.88,617.65,616.88,617.54,2189.0,613.0186,613.7838,613.0186,613.6745,2189.0
2025-01-24 10:40:00,617.65,619.1,617.65,619.1,2235.0,613.7838,615.2247,613.7838,615.2247,2235.0
2025-01-24 10:50:00,618.53,619.57,618.51,619.33,1516.0,614.6583,615.6918,614.6384,615.4533,1516.0
2025-01-24 11:00:00,619.52,619.93,618.52,618.52,1854.0,615.6421,616.0496,614.6484,614.6484,1854.0
2025-01-24 11:10:00,618.47,620.59,618.33,620.4,4465.0,614.5987,616.7054,614.4596,616.5166,4465.0
2025-01-24 11:20:00,620.67,620.67,619.94,620.24,822.0,616.7849,616.7849,616.0595,616.3576,822.0
2025-01-24 11:30:00,620.45,620.81,620.45,620.81,600.0,616.5663,616.924,616.5663,616.924,600.0
2025-01-24 11:40:00,620.45,620.77,620.34,620.57,1962.0,616.5663,616.8843,616.457,616.6855,1962.0
2025-01-24 11:50:00,620.57,621.2,620.56,620.66,3393.0,616.6855,617.3116,616.6756,616.775,3393.0
2025-01-24 12:00:00,620.43,620.55,619.83,619.96,838.0,616.5464,616.6657,615.9502,616.0794,838.0
2025-01-24 12:10:00,619.75,620.27,619.67,620.26,1932.0,615.8707,616.3874,615.7912,616.3775,1932.0
2025-01-24 12:20:00,620.29,620.97,620.28,620.79,1912.0,616.4073,617.083,616.3974,616.9042,1912.0
2025-01-24 12:30:00,620.52,622.8,620.52,622.59,2800.0,616.6359,618.9016,616.6359,618.6929,2800.0
2025-01-24 12:40:00,622.65,622.97,621.05,621.05,2162.0,618.7525,619.0705,617.1625,617.1625,2162.0
2025-01-24 12:50:00,620.33,620.59,620.3,620.57,1838.0,616.447,616.7054,616.4172,616.6855,1838.0
2025-01-24 13:00:00,620.69,621.35,620.69,621.23,1300.0,616.8048,617.4607,616.8048,617.3414,1300.0
2025-01-24 13:10:00,621.07,621.31,620.46,620.46,1675.0,617.1824,617.4209,616.5762,616.5762,1675.0
2025-01-24 13:20:00,620.35,620.36,620.08,620.36,300.0,616.4669,616.4769,616.1986,616.4769,300.0
2025-01-24 13:30:00,620.08,621.29,620.07,620.88,2023.0,616.1986,617.401,616.1887,616.9936,2023.0
2025-01-24 13:40:00,620.88,620.88,620.46,620.47,518.0,616.9936,616.9936,616.5762,616.5862,518.0
2025-01-24 13:50:00,620.13,620.26,619.59,619.8,1514.0,616.2483,616.3775,615.7117,615.9204,1514.0
2025-01-24 14:00:00,619.8,619.8,619.33,619.33,2215.0,615.9204,615.9204,615.4533,615.4533,2215.0
2025-01-24 14:10:00,619.27,619.29,619.11,619.11,773.0,615.3937,615.4136,615.2347,615.2347,773.0
2025-01-24 14:20:00,619.06,619.67,618.95,619.45,907.0,615.185,615.7912,615.0757,615.5726,907.0
2025-01-24 14:30:00,619.36,619.52,619.17,619.51,700.0,615.4831,615.6421,615.2943,615.6322,700.0
2025-01-24 14:40:00,619.52,619.89,619.52,619.75,1906.0,615.6421,616.0098,615.6421,615.8707,1906.0
2025-01-24 14:50:00,619.75,619.91,619.41,619.41,1778.0,615.8707,616.0297,615.5328,615.5328,1778.0
2025-01-24 15:00:00,618.59,618.86,618.54,618.61,1852.0,614.7179,614.9862,614.6683,614.7378,1852.0
2025-01-24 15:10:00,618.41,619.23,618.4,619.06,1672.0,614.5391,615.3539,614.5291,615.185,1672.0
2025-01-24 15:20:00,618.97,618.97,618.14,618.14,1503.0,615.0956,615.0956,614.2708,614.2708,1503.0
2025-01-24 15:30:00,618.14,618.53,618.05,618.05,2300.0,614.2708,614.6583,614.1813,614.1813,2300.0
2025-01-24 15:40:00,618.12,618.35,617.65,618.12,6068.0,614.2509,614.4794,613.7838,614.2509,6068.0
2025-01-24 15:50:00,617.87,620.74,617.74,620.57,28244.0,614.0024,616.8545,613.8733,616.6855,28244.0
2025-01-27 09:30:00,615.97,618.57,614.83,616.88,7753.0,612.1143,614.6981,610.9815,613.0186,7753.0
2025-01-27 09:40:00,617.02,619.03,613.06,615.13,4493.0,613.1578,615.1552,609.2226,611.2796,4493.0
2025-01-27 09:50:00,616.53,619.35,615.93,619.35,2448.0,612.6708,615.4732,612.0746,615.4732,2448.0
2025-01-27 10:00:00,619.53,619.53,617.46,619.01,3450.0,615.6521,615.6521,613.595,615.1353,3450.0
2025-01-27 10:10:00,618.74,619.45,618.6,619.45,1732.0,614.867,615.5726,614.7279,615.5726,1732.0
2025-01-27 10:20:00,618.74,620.08,618.52,619.32,2146.0,614.867,616.1986,614.6484,615.4434,2146.0
2025-01-27 10:30:00,619.81,620.94,618.84,620.18,1645.0,615.9303,617.0532,614.9664,616.298,1645.0
2025-01-27 10:40:00,620.2,620.65,619.0,620.0,3288.0,616.3179,616.765,615.1254,616.1191,3288.0
2025-01-27 10:50:00,620.67,621.5,620.45,621.3,1931.0,616.7849,617.6097,616.5663,617.411,1931.0
2025-01-27 11:00:00,621.24,621.53,620.38,621.53,1751.0,617.3514,617.6395,616.4967,617.6395,1751.0
2025-01-27 11:10:00,621.83,623.23,621.83,622.74,1819.0,617.9377,619.3289,617.9377,618.842,1819.0
2025-01-27 11:20:00,622.86,623.15,622.16,622.28,2062.0,618.9612,619.2494,618.2656,618.3848,2062.0
2025-01-27 11:30:00,622.36,623.42,622.02,623.3,2277.0,618.4643,619.5177,618.1265,619.3985,2277.0
2025-01-27 11:40:00,623.29,623.84,622.6,623.84,3370.0,619.3885,619.9351,618.7028,619.9351,3370.0
2025-01-27 11:50:00,623.83,623.83,622.57,623.08,2865.0,619.9251,619.9251,618.673,619.1798,2865.0
2025-01-27 12:00:00,623.08,623.22,622.11,622.11,1362.0,619.1798,619.319,618.2159,618.2159,1362.0
2025-01-27 12:10:00,622.54,624.46,622.54,624.45,1802.0,618.6432,620.5512,618.6432,620.5413,1802.0
2025-01-27 12:20:00,624.06,625.44,624.06,625.41,2249.0,620.1537,621.5251,620.1537,621.4952,2249.0
2025-01-27 12:30:00,624.87,625.12,624.29,625.12,1670.0,620.9586,621.2071,620.3823,621.2071,1670.0
2025-01-27 12:40:00,624.42,624.42,623.67,623.88,1270.0,620.5114,620.5114,619.7661,619.9748,1270.0
2025-01-27 12:50:00,623.51,623.51,622.33,622.33,2272.0,619.6071,619.6071,618.4345,618.4345,2272.0
2025-01-27 13:00:00,622.76,622.85,622.11,622.27,2319.0,618.8618,618.9513,618.2159,618.3749,2319.0
2025-01-27 13:10:00,621.82,622.44,621.73,622.41,3544.0,617.9277,618.5438,617.8383,618.514,3544.0
2025-01-27 13:20:00,622.84,622.88,621.99,622.44,1605.0,618.9413,618.9811,618.0967,618.5438,1605.0
2025-01-27 13:30:00,622.49,622.49,621.13,621.13,1556.0,618.5935,618.5935,617.242,617.242,1556.0
2025-01-27 13:40:00,620.89,622.83,620.89,622.83,2600.0,617.0035,618.9314,617.0035,618.9314,2600.0
2025-01-27 13:50:00,623.08,623.22,622.75,622.75,1000.0,619.1798,619.319,618.8519,618.8519,1000.0
2025-01-27 14:00:00,623.22,623.22,622.27,622.27,1281.0,619.319,619.319,618.3749,618.3749,1281.0
2025-01-27 14:10:00,622.3,622.92,622.13,622.71,2902.0,618.4047,619.0208,618.2358,618.8122,2902.0
2025-01-27 14:20:00,623.71,623.9,623.43,623.64,1815.0,619.8059,619.9947,619.5276,619.7363,1815.0
2025-01-27 14:30:00,623.46,624.01,623.03,624.01,4131.0,619.5575,620.104,619.1301,620.104,4131.0
2025-01-27 14:40:00,623.67,623.69,622.58,622.58,2114.0,619.7661,619.786,618.683,618.683,2114.0
2025-01-27 14:50:00,622.75,623.68,622.52,623.08,3729.0,618.8519,619.7761,618.6233,619.1798,3729.0
2025-01-27 15:00:00,622.84,622.84,620.7,621.28,4303.0,618.9413,618.9413,616.8147,617.3911,4303.0
2025-01-27 15:10:00,621.62,622.24,621.35,622.14,2485.0,617.729,618.3451,617.4607,618.2457,2485.0
2025-01-27 15:20:00,622.16,623.0,622.13,622.32,4570.0,618.2656,619.1003,618.2358,618.4246,4570.0
2025-01-27 15:30:00,622.3,622.68,622.06,622.62,3864.0,618.4047,618.7823,618.1662,618.7227,3864.0
2025-01-27 15:40:00,622.53,623.14,622.3,622.79,5639.0,618.6333,619.2395,618.4047,618.8916,5639.0
2025-01-27 15:50:00,622.55,624.13,622.39,623.88,18668.0,618.6532,620.2233,618.4942,619.9748,18668.0
2025-01-28 09:30:00,622.54,627.86,619.33,627.86,13722.0,618.6432,623.9299,615.4533,623.9299,13722.0
2025-01-28 09:40:00,627.77,628.5,624.76,624.76,7601.0,623.8405,624.5659,620.8493,620.8493,7601.0
2025-01-28 09:50:00,627.54,627.64,625.92,627.3,3869.0,623.6119,623.7113,622.0021,623.3734,3869.0
2025-01-28 10:00:00,625.58,627.05,625.57,625.94,1212.0,621.6642,623.125,621.6542,622.0219,1212.0
2025-01-28 10:10:00,626.35,626.35,624.11,625.25,7894.0,622.4294,622.4294,620.2034,621.3363,7894.0
2025-01-28 10:20:00,626.21,629.56,625.3,629.23,6401.0,622.2902,625.6193,621.3859,625.2913,6401.0
2025-01-28 10:30:00,629.23,631.42,629.23,631.38,2684.0,625.2913,627.4676,625.2913,627.4279,2684.0
2025-01-28 10:40:00,631.23,633.21,630.5,633.2,2283.0,627.2788,629.2464,626.5534,629.2365,2283.0
2025-01-28 10:50:00,633.59,634.57,633.49,633.76,808.0,629.624,630.5979,629.5247,629.793,808.0
2025-01-28 11:00:00,634.22,634.95,633.58,634.27,4550.0,630.2501,630.9755,629.6141,630.2998,4550.0
2025-01-28 11:10:00,633.79,634.99,632.66,633.43,3010.0,629.8228,631.0153,628.6999,629.465,3010.0
2025-01-28 11:20:00,632.86,633.05,630.78,630.79,2424.0,628.8986,629.0874,626.8316,626.8416,2424.0
2025-01-28 11:30:00,631.3,631.73,630.81,630.81,1981.0,627.3484,627.7757,626.8614,626.8614,1981.0
2025-01-28 11:40:00,630.62,632.22,630.03,631.66,3350.0,626.6726,628.2626,626.0863,627.7061,3350.0
2025-01-28 11:50:00,631.08,631.08,629.84,630.21,600.0,627.1298,627.1298,625.8975,626.2652,600.0
2025-01-28 12:00:00,630.54,630.77,629.85,630.77,3656.0,626.5931,626.8217,625.9075,626.8217,3656.0
2025-01-28 12:10:00,630.75,631.04,630.48,630.9,1535.0,626.8018,627.09,626.5335,626.9509,1535.0
2025-01-28 12:20:00,630.47,630.49,629.62,630.41,1375.0,626.5236,626.5435,625.6789,626.464,1375.0
2025-01-28 12:30:00,630.28,630.59,629.15,629.15,2000.0,626.3348,626.6428,625.2118,625.2118,2000.0
2025-01-28 12:40:00,629.17,629.87,628.93,629.83,1475.0,625.2317,625.9273,624.9932,625.8876,1475.0
2025-01-28 12:50:00,630.36,630.85,630.36,630.52,900.0,626.4143,626.9012,626.4143,626.5733,900.0
2025-01-28 13:00:00,630.65,630.65,630.12,630.13,3639.0,626.7024,626.7024,626.1758,626.1857,3639.0
2025-01-28 13:10:00,630.13,630.97,629.81,630.81,3424.0,626.1857,627.0204,625.8677,626.8614,3424.0
2025-01-28 13:20:00,630.75,630.75,630.75,630.75,100.0,626.8018,626.8018,626.8018,626.8018,100.0
2025-01-28 13:30:00,630.42,630.6,629.92,630.59,2452.0,626.4739,626.6528,625.977,626.6428,2452.0
2025-01-28 13:40:00,630.61,630.61,629.51,629.51,1498.0,626.6627,626.6627,625.5696,625.5696,1498.0
2025-01-28 13:50:00,629.55,630.37,629.49,630.13,2698.0,625.6093,626.4242,625.5497,626.1857,2698.0
2025-01-28 14:00:00,630.2,630.95,629.64,629.67,2000.0,626.2553,627.0006,625.6988,625.7286,2000.0
2025-01-28 14:10:00,630.19,630.43,629.71,630.07,1441.0,626.2453,626.4838,625.7683,626.1261,1441.0
2025-01-28 14:20:00,630.48,630.96,630.45,630.47,2545.0,626.5335,627.0105,626.5037,626.5236,2545.0
2025-01-28 14:30:00,630.47,630.5,630.23,630.5,500.0,626.5236,626.5534,626.2851,626.5534,500.0
2025-01-28 14:40:00,630.5,630.66,630.09,630.66,6788.0,626.5534,626.7124,626.146,626.7124,6788.0
2025-01-28 14:50:00,630.25,632.33,630.03,631.33,7412.0,626.305,628.3719,626.0863,627.3782,7412.0
2025-01-28 15:00:00,631.43,632.29,631.43,632.03,4069.0,627.4776,628.3322,627.4776,628.0738,4069.0
2025-01-28 15:10:00,632.06,632.06,631.37,631.61,2654.0,628.1036,628.1036,627.4179,627.6564,2654.0
2025-01-28 15:20:00,631.51,632.2,630.93,630.93,5459.0,627.5571,628.2427,626.9807,626.9807,5459.0
2025-01-28 15:30:00,630.94,631.29,630.56,631.11,13486.0,626.9906,627.3384,626.613,627.1596,13486.0
2025-01-28 15:40:00,631.23,631.23,628.85,629.26,11376.0,627.2788,627.2788,624.9137,625.3212,11376.0
2025-01-28 15:50:00,629.2,629.55,627.72,628.47,38775.0,625.2615,625.6093,623.7908,624.5361,38775.0
2025-01-29 09:30:00,595.95,603.88,572.27,586.46,32810.0,592.2197,600.1,568.6879,582.7891,32810.0
2025-01-29 09:40:00,586.83,604.88,584.28,592.41,48307.0,583.1567,601.0938,580.6227,588.7018,48307.0
2025-01-29 09:50:00,591.8,594.83,589.49,591.19,15211.0,588.0956,591.1067,585.8001,587.4894,15211.0
2025-01-29 10:00:00,590.56,594.39,587.9,590.95,20726.0,586.8634,590.6694,584.22,587.251,20726.0
2025-01-29 10:10:00,590.42,594.5,590.42,591.33,10220.0,586.7243,590.7787,586.7243,587.6286,10220.0
2025-01-29 10:20:00,591.45,596.71,591.04,596.0,3897.0,587.7478,592.9749,587.3404,592.2693,3897.0
2025-01-29 10:30:00,595.95,602.77,595.95,602.14,9607.0,592.2197,598.997,592.2197,598.3709,9607.0
2025-01-29 10:40:00,602.0,604.25,596.84,597.04,13892.0,598.2318,600.4677,593.1041,593.3028,13892.0
2025-01-29 10:50:00,596.99,599.61,594.96,598.17,17086.0,593.2531,595.8567,591.2359,594.4258,17086.0
2025-01-29 11:00:00,598.12,598.91,594.63,598.91,6482.0,594.3761,595.1611,590.9079,595.1611,6482.0
2025-01-29 11:10:00,597.96,598.95,596.59,598.95,5349.0,594.2171,595.2009,592.8556,595.2009,5349.0
2025-01-29 11:20:00,598.64,599.4,594.58,598.46,7790.0,594.8928,595.6481,590.8582,594.7139,7790.0
2025-01-29 11:30:00,599.27,618.19,598.5,603.32,27465.0,595.5189,614.3204,594.7537,599.5435,27465.0
2025-01-29 11:40:00,603.5,606.06,602.11,604.47,7132.0,599.7224,602.2664,598.3411,600.6863,7132.0
2025-01-29 11:50:00,604.47,604.82,602.34,604.82,11154.0,600.6863,601.0341,598.5697,601.0341,11154.0
2025-01-29 12:00:00,604.79,609.63,604.65,604.66,8012.0,601.0043,605.814,600.8652,600.8751,8012.0
2025-01-29 12:10:00,605.49,607.04,604.78,605.34,2321.0,601.6999,603.2402,600.9944,601.5509,2321.0
2025-01-29 12:20:00,604.46,607.13,604.45,607.0,5481.0,600.6764,603.3297,600.6664,603.2005,5481.0
2025-01-29 12:30:00,606.01,607.47,603.17,603.91,4047.0,602.2167,603.6675,599.3945,600.1298,4047.0
2025-01-29 12:40:00,604.32,604.32,600.68,601.18,6928.0,600.5373,600.5373,596.92,597.4169,6928.0
2025-01-29 12:50:00,601.18,601.69,600.52,601.52,7734.0,597.4169,597.9237,596.761,597.7548,7734.0
2025-01-29 13:00:00,601.47,601.47,598.83,599.86,11896.0,597.7051,597.7051,595.0816,596.1052,11896.0
2025-01-29 13:10:00,599.85,601.11,599.84,600.69,4503.0,596.0952,597.3474,596.0853,596.93,4503.0
2025-01-29 13:20:00,600.68,601.44,599.51,600.8,12295.0,596.92,597.6753,595.7574,597.0393,12295.0
2025-01-29 13:30:00,601.1,601.57,596.63,597.0,6092.0,597.3374,597.8045,592.8954,593.2631,6092.0
2025-01-29 13:40:00,596.6,596.79,593.53,594.09,2417.0,592.8656,593.0544,589.8148,590.3713,2417.0
2025-01-29 13:50:00,594.38,594.4,593.74,593.88,927.0,590.6595,590.6794,590.0235,590.1626,927.0
2025-01-29 14:00:00,593.04,593.91,590.37,591.44,2129.0,589.3279,590.1924,586.6746,587.7379,2129.0
2025-01-29 14:10:00,591.44,591.64,589.74,589.74,4141.0,587.7379,587.9366,586.0485,586.0485,4141.0
2025-01-29 14:20:00,590.08,590.93,589.73,590.91,3103.0,586.3864,587.2311,586.0386,587.2112,3103.0
2025-01-29 14:30:00,590.84,592.98,590.65,592.98,2906.0,587.1416,589.2682,586.9528,589.2682,2906.0
2025-01-29 14:40:00,593.01,593.35,592.05,592.44,2050.0,589.2981,589.6359,588.3441,588.7316,2050.0
2025-01-29 14:50:00,592.44,593.47,591.64,592.99,4878.0,588.7316,589.7552,587.9366,589.2782,4878.0
2025-01-29 15:00:00,591.61,592.19,590.01,591.05,4678.0,587.9068,588.4832,586.3168,587.3503,4678.0
2025-01-29 15:10:00,591.2,592.07,590.4,591.61,7288.0,587.4994,588.3639,586.7044,587.9068,7288.0
2025-01-29 15:20:00,591.84,593.84,591.83,592.41,4235.0,588.1354,590.1229,588.1254,588.7018,4235.0
2025-01-29 15:30:00,592.41,592.45,590.58,592.45,10682.0,588.7018,588.7416,586.8833,588.7416,10682.0
2025-01-29 15:40:00,592.55,592.97,591.24,591.83,12457.0,588.8409,589.2583,587.5391,588.1254,12457.0
2025-01-29 15:50:00,591.83,594.89,591.83,593.05,56623.0,588.1254,591.1663,588.1254,589.3378,56623.0
2025-01-30 09:30:00,593.5,601.15,591.67,597.7,12697.0,589.785,597.3871,587.9664,593.9587,12697.0
2025-01-30 09:40:00,599.73,601.1,598.22,599.71,2508.0,595.976,597.3374,594.4754,595.9561,2508.0
2025-01-30 09:50:00,599.81,603.75,599.81,602.62,1900.0,596.0555,599.9708,596.0555,598.8479,1900.0
2025-01-30 10:00:00,601.41,602.38,600.12,600.7,3531.0,597.6455,598.6094,596.3636,596.9399,3531.0
2025-01-30 10:10:00,599.45,600.34,596.9,599.49,5764.0,595.6977,596.5822,593.1637,595.7375,5764.0
2025-01-30 10:20:00,599.49,599.66,597.58,597.59,4579.0,595.7375,595.9064,593.8395,593.8494,4579.0
2025-01-30 10:30:00,597.47,597.47,594.76,595.72,3425.0,593.7301,593.7301,591.0371,591.9911,3425.0
2025-01-30 10:40:00,595.87,598.36,595.06,597.5,3717.0,592.1402,594.6146,591.3352,593.76,3717.0
2025-01-30 10:50:00,597.67,597.67,595.37,596.18,2146.0,593.9289,593.9289,591.6433,592.4482,2146.0
2025-01-30 11:00:00,596.18,597.33,596.18,597.33,2317.0,592.4482,593.591,592.4482,593.591,2317.0
2025-01-30 11:10:00,597.38,597.39,595.47,595.66,2338.0,593.6407,593.6506,591.7427,591.9315,2338.0
2025-01-30 11:20:00,596.12,597.03,596.12,596.45,800.0,592.3886,593.2929,592.3886,592.7165,800.0
2025-01-30 11:30:00,596.13,596.8,594.87,595.37,2193.0,592.3985,593.0643,591.1464,591.6433,2193.0
2025-01-30 11:40:00,595.36,595.5,594.19,594.9,2642.0,591.6333,591.7725,590.4707,591.1762,2642.0
2025-01-30 11:50:00,594.89,595.39,594.44,594.89,1516.0,591.1663,591.6632,590.7191,591.1663,1516.0
2025-01-30 12:00:00,594.27,594.76,592.98,593.85,2565.0,590.5502,591.0371,589.2682,590.1328,2565.0
2025-01-30 12:10:00,593.69,593.69,591.02,591.02,3577.0,589.9738,589.9738,587.3205,587.3205,3577.0
2025-01-30 12:20:00,591.37,591.85,590.08,590.46,1300.0,587.6683,588.1453,586.3864,586.764,1300.0
2025-01-30 12:30:00,590.44,591.66,589.99,591.03,4441.0,586.7441,587.9565,586.297,587.3305,4441.0
2025-01-30 12:40:00,592.57,592.57,591.51,591.51,1433.0,588.8608,588.8608,587.8074,587.8074,1433.0
2025-01-30 12:50:00,591.35,592.32,591.08,591.23,4389.0,587.6484,588.6124,587.3801,587.5292,4389.0
2025-01-30 13:00:00,590.8,591.29,590.36,590.36,4249.0,587.1019,587.5888,586.6646,586.6646,4249.0
2025-01-30 13:10:00,590.91,591.39,590.56,590.89,4685.0,587.2112,587.6882,586.8634,587.1913,4685.0
2025-01-30 13:20:00,590.89,591.48,590.29,590.42,2613.0,587.1913,587.7776,586.5951,586.7243,2613.0
2025-01-30 13:30:00,590.44,590.98,589.65,590.7,2597.0,586.7441,587.2808,585.9591,587.0025,2597.0
2025-01-30 13:40:00,590.32,590.63,590.2,590.47,1011.0,586.6249,586.933,586.5056,586.774,1011.0
2025-01-30 13:50:00,590.45,591.06,590.1,590.7,8346.0,586.7541,587.3603,586.4063,587.0025,8346.0
2025-01-30 14:00:00,590.79,590.91,590.21,590.56,4058.0,587.092,587.2112,586.5156,586.8634,4058.0
2025-01-30 14:10:00,590.56,592.36,590.55,592.05,4977.0,586.8634,588.6521,586.8535,588.3441,4977.0
2025-01-30 14:20:00,592.22,592.22,591.53,591.53,2011.0,588.513,588.513,587.8273,587.8273,2011.0
2025-01-30 14:30:00,591.46,591.99,590.95,591.99,1071.0,587.7578,588.2844,587.251,588.2844,1071.0
2025-01-30 14:40:00,591.25,592.28,590.8,592.16,2400.0,587.5491,588.5726,587.1019,588.4534,2400.0
2025-01-30 14:50:00,592.35,594.01,592.09,593.79,2501.0,588.6422,590.2918,588.3838,590.0732,2501.0
2025-01-30 15:00:00,593.79,594.2,593.23,593.23,1445.0,590.0732,590.4806,589.5167,589.5167,1445.0
2025-01-30 15:10:00,593.52,594.25,593.12,593.31,3953.0,589.8049,590.5303,589.4074,589.5962,3953.0
2025-01-30 15:20:00,593.36,593.57,592.79,592.82,2515.0,589.6459,589.8546,589.0794,589.1092,2515.0
2025-01-30 15:30:00,592.81,592.81,589.7,589.7,4946.0,589.0993,589.0993,586.0088,586.0088,4946.0
2025-01-30 15:40:00,589.05,589.05,585.06,588.17,16229.0,585.3628,585.3628,581.3978,584.4884,16229.0
2025-01-30 15:50:00,588.23,590.82,587.74,590.68,43356.0,584.548,587.1218,584.061,586.9826,43356.0
2025-01-31 09:30:00,590.85,592.46,587.87,591.01,8087.0,587.1516,588.7515,584.1902,587.3106,8087.0
2025-01-31 09:40:00,589.49,589.49,587.39,588.5,2460.0,585.8001,585.8001,583.7132,584.8163,2460.0
2025-01-31 09:50:00,588.24,590.31,588.24,590.31,1909.0,584.5579,586.615,584.5579,586.615,1909.0
2025-01-31 10:00:00,589.95,590.49,588.14,589.75,33670.0,586.2572,586.7938,584.4585,586.0585,33670.0
2025-01-31 10:10:00,589.75,590.87,589.18,590.56,11373.0,586.0585,587.1715,585.492,586.8634,11373.0
2025-01-31 10:20:00,589.65,591.27,588.48,589.2,19028.0,585.9591,587.5689,584.7964,585.5119,19028.0
2025-01-31 10:30:00,589.5,590.77,588.6,588.6,20916.0,585.81,587.0721,584.9157,584.9157,20916.0
2025-01-31 10:40:00,588.47,588.95,587.08,588.95,10612.0,584.7865,585.2635,583.4052,585.2635,10612.0
2025-01-31 10:50:00,588.72,589.13,587.78,589.06,1707.0,585.0349,585.4423,584.1008,585.3728,1707.0
2025-01-31 11:00:00,589.19,589.57,588.42,589.46,4787.0,585.502,585.8796,584.7368,585.7703,4787.0
2025-01-31 11:10:00,589.46,589.8,588.0,588.37,3744.0,585.7703,586.1082,584.3194,584.6871,3744.0
2025-01-31 11:20:00,587.83,589.09,587.83,588.76,4747.0,584.1505,585.4026,584.1505,585.0747,4747.0
2025-01-31 11:30:00,589.1,589.1,587.57,587.58,3306.0,585.4125,585.4125,583.8921,583.902,3306.0
2025-01-31 11:40:00,587.68,587.68,586.21,586.69,6026.0,584.0014,584.0014,582.5406,583.0176,6026.0
2025-01-31 11:50:00,586.29,588.4,586.04,588.39,6670.0,582.6201,584.7169,582.3717,584.707,6670.0
2025-01-31 12:00:00,588.77,589.76,588.77,589.57,2100.0,585.0846,586.0684,585.0846,585.8796,2100.0
2025-01-31 12:10:00,589.55,591.0,589.06,591.0,6491.0,585.8597,587.3006,585.3728,587.3006,6491.0
2025-01-31 12:20:00,591.65,592.98,591.65,592.98,2501.0,587.9466,589.2682,587.9466,589.2682,2501.0
2025-01-31 12:30:00,592.98,593.54,592.51,592.88,2372.0,589.2682,589.8247,588.8012,589.1689,2372.0
2025-01-31 12:40:00,592.34,592.34,592.1,592.11,1041.0,588.6323,588.6323,588.3938,588.4037,1041.0
2025-01-31 12:50:00,591.99,591.99,591.75,591.75,1300.0,588.2844,588.2844,588.0459,588.0459,1300.0
2025-01-31 13:00:00,591.75,592.3,591.75,592.07,2346.0,588.0459,588.5925,588.0459,588.3639,2346.0
2025-01-31 13:10:00,592.72,592.74,591.51,591.51,1410.0,589.0099,589.0297,587.8074,587.8074,1410.0
2025-01-31 13:20:00,590.98,591.53,590.45,590.45,2220.0,587.2808,587.8273,586.7541,586.7541,2220.0
2025-01-31 13:30:00,590.27,590.27,588.84,589.64,3016.0,586.5752,586.5752,585.1542,585.9492,3016.0
2025-01-31 13:40:00,590.99,591.27,590.4,590.86,608.0,587.2907,587.5689,586.7044,587.1615,608.0
2025-01-31 13:50:00,590.9,591.05,589.92,590.63,3092.0,587.2013,587.3503,586.2274,586.933,3092.0
2025-01-31 14:00:00,590.39,590.63,589.0,590.05,1865.0,586.6945,586.933,585.3132,586.3566,1865.0
2025-01-31 14:10:00,589.99,593.33,589.66,593.33,4946.0,586.297,589.6161,585.969,589.6161,4946.0
2025-01-31 14:20:00,593.38,595.29,593.18,593.73,5418.0,589.6657,591.5638,589.467,590.0136,5418.0
2025-01-31 14:30:00,594.36,594.57,593.54,593.54,1965.0,590.6396,590.8483,589.8247,589.8247,1965.0
2025-01-31 14:40:00,593.59,594.15,592.35,593.17,4250.0,589.8744,590.4309,588.6422,589.4571,4250.0
2025-01-31 14:50:00,593.19,596.06,593.18,596.06,5149.0,589.4769,592.329,589.467,592.329,5149.0
2025-01-31 15:00:00,595.57,596.34,595.21,595.57,4714.0,591.842,592.6072,591.4843,591.842,4714.0
2025-01-31 15:10:00,595.78,596.0,594.06,595.76,8446.0,592.0507,592.2693,590.3415,592.0308,8446.0
2025-01-31 15:20:00,595.61,595.74,594.4,594.4,7563.0,591.8818,592.011,590.6794,590.6794,7563.0
2025-01-31 15:30:00,594.6,595.24,593.86,594.76,10590.0,590.8781,591.5141,590.1427,591.0371,10590.0
2025-01-31 15:40:00,594.61,594.97,594.07,594.6,7270.0,590.888,591.2458,590.3514,590.8781,7270.0
2025-01-31 15:50:00,593.79,597.09,593.79,596.22,41559.0,590.0732,593.3525,590.0732,592.488,41559.0
2025-02-03 09:30:00,587.19,588.28,583.53,583.96,11093.0,583.5145,584.5977,579.8774,580.3047,11093.0
2025-02-03 09:40:00,583.26,586.69,583.26,586.47,2801.0,579.6091,583.0176,579.6091,582.799,2801.0
2025-02-03 09:50:00,586.61,586.79,584.39,584.39,5392.0,582.9381,583.117,580.732,580.732,5392.0
2025-02-03 10:00:00,582.96,586.53,582.28,586.05,10529.0,579.311,582.8586,578.6352,582.3816,10529.0
2025-02-03 10:10:00,585.55,587.04,584.06,586.73,5347.0,581.8848,583.3654,580.4041,583.0574,5347.0
2025-02-03 10:20:00,586.81,589.55,585.6,589.45,7496.0,583.1369,585.8597,581.9344,585.7603,7496.0
2025-02-03 10:30:00,589.57,591.47,589.1,590.22,8895.0,585.8796,587.7677,585.4125,586.5255,8895.0
2025-02-03 10:40:00,590.99,592.82,590.99,591.12,2447.0,587.2907,589.1092,587.2907,587.4199,2447.0
2025-02-03 10:50:00,592.13,592.95,591.22,591.22,6200.0,588.4236,589.2384,587.5193,587.5193,6200.0
2025-02-03 11:00:00,591.35,592.16,589.26,591.2,4880.0,587.6484,588.4534,585.5715,587.4994,4880.0
2025-02-03 11:10:00,591.63,592.21,591.43,591.86,1800.0,587.9267,588.5031,587.7279,588.1553,1800.0
2025-02-03 11:20:00,592.1,592.34,591.2,591.25,2752.0,588.3938,588.6323,587.4994,587.5491,2752.0
2025-02-03 11:30:00,591.02,591.29,590.01,590.98,4011.0,587.3205,587.5888,586.3168,587.2808,4011.0
2025-02-03 11:40:00,590.97,591.47,589.38,589.38,5416.0,587.2708,587.7677,585.6908,585.6908,5416.0
2025-02-03 11:50:00,590.14,590.68,587.79,588.52,3945.0,586.446,586.9826,584.1107,584.8362,3945.0
2025-02-03 12:00:00,588.11,588.25,587.15,587.88,2073.0,584.4287,584.5679,583.4747,584.2002,2073.0
2025-02-03 12:10:00,587.98,587.98,586.12,587.35,3260.0,584.2995,584.2995,582.4512,583.6735,3260.0
2025-02-03 12:20:00,587.49,589.75,587.49,589.34,3444.0,583.8126,586.0585,583.8126,585.651,3444.0
2025-02-03 12:30:00,588.3,588.3,586.53,586.53,3312.0,584.6175,584.6175,582.8586,582.8586,3312.0
2025-02-03 12:40:00,586.53,587.38,586.03,586.54,3900.0,582.8586,583.7033,582.3617,582.8686,3900.0
2025-02-03 12:50:00,586.1,587.24,585.72,586.98,4554.0,582.4313,583.5642,582.0537,583.3058,4554.0
2025-02-03 13:00:00,587.02,587.31,584.99,585.62,3310.0,583.3456,583.6337,581.3283,581.9543,3310.0
2025-02-03 13:10:00,586.29,586.93,585.08,585.4,2700.0,582.6201,583.2561,581.4177,581.7357,2700.0
2025-02-03 13:20:00,585.61,586.73,585.35,586.57,3915.0,581.9444,583.0574,581.686,582.8984,3915.0
2025-02-03 13:30:00,586.49,587.36,586.01,586.66,3194.0,582.8189,583.6834,582.3419,582.9878,3194.0
2025-02-03 13:40:00,586.71,587.27,586.01,586.44,3364.0,583.0375,583.594,582.3419,582.7692,3364.0
2025-02-03 13:50:00,585.97,586.55,585.31,586.0,5502.0,582.3021,582.8785,581.6463,582.3319,5502.0
2025-02-03 14:00:00,585.61,585.99,584.55,584.64,3214.0,581.9444,582.322,580.891,580.9804,3214.0
2025-02-03 14:10:00,584.64,584.95,584.11,584.79,2406.0,580.9804,581.2885,580.4538,581.1295,2406.0
2025-02-03 14:20:00,584.29,584.97,583.54,584.18,4481.0,580.6326,581.3084,579.8873,580.5233,4481.0
2025-02-03 14:30:00,584.2,585.0,583.57,584.28,7693.0,580.5432,581.3382,579.9171,580.6227,7693.0
2025-02-03 14:40:00,584.17,585.66,584.01,585.25,3834.0,580.5134,581.9941,580.3544,581.5866,3834.0
2025-02-03 14:50:00,585.23,585.41,584.17,584.18,3583.0,581.5668,581.7456,580.5134,580.5233,3583.0
2025-02-03 15:00:00,584.57,584.76,583.02,584.35,4655.0,580.9109,581.0997,579.3706,580.6923,4655.0
2025-02-03 15:10:00,584.23,584.71,583.93,584.62,5809.0,580.573,581.05,580.2749,580.9606,5809.0
2025-02-03 15:20:00,584.48,584.68,581.67,581.68,12521.0,580.8215,581.0202,578.029,578.039,12521.0
2025-02-03 15:30:00,581.95,582.58,581.66,581.66,9394.0,578.3073,578.9333,578.0191,578.0191,9394.0
2025-02-03 15:40:00,582.11,582.39,581.41,582.32,10016.0,578.4663,578.7445,577.7707,578.675,10016.0
2025-02-03 15:50:00,582.39,583.56,581.38,582.31,52152.0,578.7445,579.9072,577.7409,578.665,52152.0
2025-02-04 09:30:00,580.2,584.49,579.96,583.24,11221.0,576.5682,580.8314,576.3297,579.5892,11221.0
2025-02-04 09:40:00,583.12,583.12,579.84,580.27,3700.0,579.47,579.47,576.2105,576.6378,3700.0
2025-02-04 09:50:00,579.7,580.32,579.35,580.32,9728.0,576.0714,576.6875,575.7236,576.6875,9728.0
2025-02-04 10:00:00,581.28,581.85,578.8,581.61,12046.0,577.6415,578.2079,575.177,577.9694,12046.0
2025-02-04 10:10:00,581.85,584.02,581.85,583.43,13495.0,578.2079,580.3643,578.2079,579.778,13495.0
2025-02-04 10:20:00,583.19,584.07,582.44,583.11,6919.0,579.5395,580.414,578.7942,579.46,6919.0
2025-02-04 10:30:00,582.71,583.16,581.85,582.79,3574.0,579.0625,579.5097,578.2079,579.142,3574.0
2025-02-04 10:40:00,583.26,583.98,582.54,583.26,5927.0,579.6091,580.3246,578.8936,579.6091,5927.0
2025-02-04 10:50:00,583.36,583.48,582.54,583.09,6139.0,579.7085,579.8277,578.8936,579.4402,6139.0
2025-02-04 11:00:00,583.25,586.75,582.93,586.75,5048.0,579.5991,583.0772,579.2812,583.0772,5048.0
2025-02-04 11:10:00,586.5,587.96,586.42,587.84,2715.0,582.8288,584.2797,582.7493,584.1604,2715.0
2025-02-04 11:20:00,587.73,588.7,586.12,588.69,5100.0,584.0511,585.015,582.4512,585.0051,5100.0
2025-02-04 11:30:00,589.14,589.28,587.61,588.49,2000.0,585.4523,585.5914,583.9319,584.8064,2000.0
2025-02-04 11:40:00,588.65,588.71,587.79,588.44,1219.0,584.9653,585.025,584.1107,584.7567,1219.0
2025-02-04 11:50:00,588.3,588.71,587.72,588.51,2600.0,584.6175,585.025,584.0412,584.8262,2600.0
2025-02-04 12:00:00,588.34,589.47,588.23,588.23,2621.0,584.6573,585.7802,584.548,584.548,2621.0
2025-02-04 12:10:00,588.01,588.33,585.15,585.34,10419.0,584.3294,584.6474,581.4873,581.6761,10419.0
2025-02-04 12:20:00,585.34,585.93,585.07,585.33,5972.0,581.6761,582.2624,581.4078,581.6661,5972.0
2025-02-04 12:30:00,585.4,586.54,584.52,586.54,3268.0,581.7357,582.8686,580.8612,582.8686,3268.0
2025-02-04 12:40:00,586.59,587.22,586.33,586.99,2104.0,582.9182,583.5443,582.6599,583.3157,2104.0
2025-02-04 12:50:00,586.69,587.75,586.69,587.65,1740.0,583.0176,584.071,583.0176,583.9716,1740.0
2025-02-04 13:00:00,587.66,587.66,586.55,586.93,1500.0,583.9815,583.9815,582.8785,583.2561,1500.0
2025-02-04 13:10:00,586.79,587.11,586.58,586.67,1309.0,583.117,583.435,582.9083,582.9977,1309.0
2025-02-04 13:20:00,586.39,587.69,586.11,586.53,6148.0,582.7195,584.0114,582.4412,582.8586,6148.0
2025-02-04 13:30:00,587.2,587.46,586.91,586.99,2753.0,583.5244,583.7828,583.2362,583.3157,2753.0
2025-02-04 13:40:00,587.18,587.46,586.66,587.04,2663.0,583.5046,583.7828,582.9878,583.3654,2663.0
2025-02-04 13:50:00,587.22,587.33,586.65,586.95,4064.0,583.5443,583.6536,582.9779,583.276,4064.0
2025-02-04 14:00:00,586.6,587.52,586.14,587.47,3021.0,582.9282,583.8424,582.4711,583.7927,3021.0
2025-02-04 14:10:00,587.52,587.98,587.28,587.28,4244.0,583.8424,584.2995,583.6039,583.6039,4244.0
2025-02-04 14:20:00,587.49,587.8,586.17,586.36,3159.0,583.8126,584.1207,582.5009,582.6897,3159.0
2025-02-04 14:30:00,586.19,586.7,585.76,586.07,4165.0,582.5207,583.0276,582.0934,582.4015,4165.0
2025-02-04 14:40:00,586.0,586.86,585.74,586.59,3771.0,582.3319,583.1866,582.0736,582.9182,3771.0
2025-02-04 14:50:00,586.72,587.54,586.3,586.38,5277.0,583.0474,583.8623,582.6301,582.7096,5277.0
2025-02-04 15:00:00,586.55,586.94,586.24,586.55,3629.0,582.8785,583.2661,582.5704,582.8785,3629.0
2025-02-04 15:10:00,586.84,586.94,585.86,585.86,5462.0,583.1667,583.2661,582.1928,582.1928,5462.0
2025-02-04 15:20:00,585.84,586.16,585.3,585.6,6947.0,582.1729,582.4909,581.6363,581.9344,6947.0
2025-02-04 15:30:00,585.73,587.15,585.6,587.12,9333.0,582.0636,583.4747,581.9344,583.4449,9333.0
2025-02-04 15:40:00,587.23,587.23,585.76,586.06,11951.0,583.5542,583.5542,582.0934,582.3916,11951.0
2025-02-04 15:50:00,585.89,585.89,584.32,584.73,43261.0,582.2226,582.2226,580.6625,581.0699,43261.0
2025-02-05 09:30:00,586.17,588.19,586.13,587.44,8592.0,582.5009,584.5082,582.4611,583.7629,8592.0
2025-02-05 09:40:00,587.44,587.9,584.31,584.31,3110.0,583.7629,584.22,580.6525,580.6525,3110.0
2025-02-05 09:50:00,583.79,583.79,580.45,581.71,8628.0,580.1358,580.1358,576.8167,578.0688,8628.0
2025-02-05 10:00:00,582.38,582.38,578.95,579.43,6587.0,578.7346,578.7346,575.3261,575.8031,6587.0
2025-02-05 10:10:00,579.5,579.75,578.95,579.08,8566.0,575.8726,576.1211,575.3261,575.4553,8566.0
2025-02-05 10:20:00,578.99,580.61,578.89,580.03,6206.0,575.3658,576.9757,575.2664,576.3993,6206.0
2025-02-05 10:30:00,579.01,579.55,578.82,579.09,1159.0,575.3857,575.9223,575.1969,575.4652,1159.0
2025-02-05 10:40:00,579.11,579.13,578.31,579.13,1686.0,575.4851,575.5049,574.6901,575.5049,1686.0
2025-02-05 10:50:00,578.8,579.4,577.24,579.07,17984.0,575.177,575.7732,573.6268,575.4453,17984.0
2025-02-05 11:00:00,579.23,579.23,577.29,577.3,3355.0,575.6043,575.6043,573.6765,573.6864,3355.0
2025-02-05 11:10:00,576.53,577.78,575.4,575.69,5536.0,572.9212,574.1634,571.7983,572.0865,5536.0
2025-02-05 11:20:00,575.69,577.46,575.2,577.46,8184.0,572.0865,573.8454,571.5995,573.8454,8184.0
2025-02-05 11:30:00,577.97,578.51,576.79,577.89,3294.0,574.3522,574.8888,573.1796,574.2727,3294.0
2025-02-05 11:40:00,578.13,579.13,577.84,579.13,6422.0,574.5112,575.5049,574.223,575.5049,6422.0
2025-02-05 11:50:00,579.21,580.15,579.2,579.62,1102.0,575.5844,576.5186,575.5745,575.9919,1102.0
2025-02-05 12:00:00,579.48,580.51,579.36,580.51,2049.0,575.8527,576.8763,575.7335,576.8763,2049.0
2025-02-05 12:10:00,581.14,581.48,580.54,580.54,2757.0,577.5024,577.8402,576.9061,576.9061,2757.0
2025-02-05 12:20:00,580.3,580.59,580.1,580.38,2618.0,576.6676,576.9558,576.4689,576.7471,2618.0
2025-02-05 12:30:00,580.38,581.16,580.36,580.83,3373.0,576.7471,577.5222,576.7272,577.1943,3373.0
2025-02-05 12:40:00,580.73,581.42,580.54,581.38,2700.0,577.0949,577.7806,576.9061,577.7409,2700.0
2025-02-05 12:50:00,581.86,581.86,581.47,581.64,693.0,578.2179,578.2179,577.8303,577.9992,693.0
2025-02-05 13:00:00,581.64,582.03,581.09,581.19,18578.0,577.9992,578.3868,577.4527,577.552,18578.0
2025-02-05 13:10:00,581.34,581.34,580.24,580.84,1908.0,577.7011,577.7011,576.608,577.2042,1908.0
2025-02-05 13:20:00,581.04,581.34,580.81,580.82,1516.0,577.403,577.7011,577.1744,577.1844,1516.0
2025-02-05 13:30:00,580.82,581.19,580.69,581.19,2223.0,577.1844,577.552,577.0552,577.552,2223.0
2025-02-05 13:40:00,581.03,581.04,580.52,580.55,1900.0,577.393,577.403,576.8862,576.9161,1900.0
2025-02-05 13:50:00,580.86,580.95,578.83,579.04,2721.0,577.2241,577.3135,575.2068,575.4155,2721.0
2025-02-05 14:00:00,578.88,579.1,578.45,579.1,2585.0,575.2565,575.4751,574.8292,575.4751,2585.0
2025-02-05 14:10:00,579.09,579.09,578.2,578.4,1602.0,575.4652,575.4652,574.5808,574.7795,1602.0
2025-02-05 14:20:00,578.39,579.54,577.6,578.83,8964.0,574.7696,575.9124,573.9845,575.2068,8964.0
2025-02-05 14:30:00,578.07,580.83,578.07,580.41,9086.0,574.4516,577.1943,574.4516,576.7769,9086.0
2025-02-05 14:40:00,580.66,580.92,580.52,580.75,1847.0,577.0254,577.2837,576.8862,577.1148,1847.0
2025-02-05 14:50:00,580.88,581.49,580.59,581.36,15194.0,577.244,577.8502,576.9558,577.721,15194.0
2025-02-05 15:00:00,581.11,581.98,580.76,581.94,7853.0,577.4725,578.3371,577.1247,578.2973,7853.0
2025-02-05 15:10:00,581.99,584.45,581.73,584.23,4827.0,578.347,580.7916,578.0887,580.573,4827.0
2025-02-05 15:20:00,583.92,584.38,583.05,583.15,13797.0,580.265,580.7221,579.4004,579.4998,13797.0
2025-02-05 15:30:00,583.27,583.72,583.01,583.6,9411.0,579.619,580.0662,579.3607,579.947,9411.0
2025-02-05 15:40:00,583.63,583.66,582.8,582.87,11937.0,579.9768,580.0066,579.152,579.2215,11937.0
2025-02-05 15:50:00,583.11,583.59,581.78,582.1,79699.0,579.46,579.937,578.1384,578.4563,79699.0
2025-02-06 09:30:00,587.08,587.75,584.0,585.77,11259.0,583.4052,584.071,580.3445,582.1034,11259.0
2025-02-06 09:40:00,584.53,585.17,583.1,583.99,2100.0,580.8711,581.5071,579.4501,580.3345,2100.0
2025-02-06 09:50:00,582.83,585.97,582.83,585.97,3941.0,579.1818,582.3021,579.1818,582.3021,3941.0
2025-02-06 10:00:00,586.16,586.16,583.7,584.3,6507.0,582.4909,582.4909,580.0463,580.6426,6507.0
2025-02-06 10:10:00,584.97,585.17,584.38,584.38,2600.0,581.3084,581.5071,580.7221,580.7221,2600.0
2025-02-06 10:20:00,583.96,584.6,583.79,584.59,2547.0,580.3047,580.9407,580.1358,580.9308,2547.0
2025-02-06 10:30:00,584.0,584.25,583.01,583.85,4343.0,580.3445,580.5929,579.3607,580.1954,4343.0
2025-02-06 10:40:00,584.08,584.08,581.93,583.05,6001.0,580.424,580.424,578.2874,579.4004,6001.0
2025-02-06 10:50:00,583.51,583.59,582.25,582.64,4860.0,579.8575,579.937,578.6054,578.993,4860.0
2025-02-06 11:00:00,582.64,582.88,581.62,581.76,9381.0,578.993,579.2315,577.9794,578.1185,9381.0
2025-02-06 11:10:00,582.23,583.4,582.1,583.15,4458.0,578.5855,579.7482,578.4563,579.4998,4458.0
2025-02-06 11:20:00,583.55,583.55,582.3,582.3,8703.0,579.8973,579.8973,578.6551,578.6551,8703.0
2025-02-06 11:30:00,582.42,582.42,581.5,581.5,1141.0,578.7743,578.7743,577.8601,577.8601,1141.0
2025-02-06 11:40:00,581.58,582.35,581.38,582.16,4747.0,577.9396,578.7048,577.7409,578.516,4747.0
2025-02-06 11:50:00,581.8,582.48,581.33,581.33,1500.0,578.1582,578.834,577.6912,577.6912,1500.0
2025-02-06 12:00:00,581.38,582.63,580.98,582.26,7912.0,577.7409,578.983,577.3434,578.6153,7912.0
2025-02-06 12:10:00,582.01,582.64,582.0,582.63,2835.0,578.3669,578.993,578.357,578.983,2835.0
2025-02-06 12:20:00,582.78,583.31,582.74,582.74,2521.0,579.1321,579.6588,579.0923,579.0923,2521.0
2025-02-06 12:30:00,582.67,583.25,581.64,583.09,7559.0,579.0228,579.5991,577.9992,579.4402,7559.0
2025-02-06 12:40:00,583.04,583.58,583.03,583.44,4669.0,579.3905,579.9271,579.3805,579.788,4669.0
2025-02-06 12:50:00,583.03,583.72,582.83,582.9,2900.0,579.3805,580.0662,579.1818,579.2513,2900.0
2025-02-06 13:00:00,582.92,583.34,582.43,582.43,4020.0,579.2712,579.6886,578.7843,578.7843,4020.0
2025-02-06 13:10:00,582.95,583.15,582.09,582.77,3367.0,579.301,579.4998,578.4464,579.1222,3367.0
2025-02-06 13:20:00,582.77,583.46,582.72,582.74,3910.0,579.1222,579.8078,579.0725,579.0923,3910.0
2025-02-06 13:30:00,582.49,583.14,581.92,582.43,2557.0,578.8439,579.4898,578.2775,578.7843,2557.0
2025-02-06 13:40:00,581.92,582.5,580.98,581.37,5006.0,578.2775,578.8538,577.3434,577.7309,5006.0
2025-02-06 13:50:00,581.36,581.51,581.06,581.29,1827.0,577.721,577.87,577.4229,577.6514,1827.0
2025-02-06 14:00:00,581.3,581.37,580.29,580.29,2305.0,577.6614,577.7309,576.6577,576.6577,2305.0
2025-02-06 14:10:00,580.87,581.28,580.4,580.65,4921.0,577.234,577.6415,576.767,577.0154,4921.0
2025-02-06 14:20:00,580.98,580.99,580.46,580.69,1412.0,577.3434,577.3533,576.8266,577.0552,1412.0
2025-02-06 14:30:00,580.68,580.68,579.48,579.48,4508.0,577.0452,577.0452,575.8527,575.8527,4508.0
2025-02-06 14:40:00,579.73,581.51,579.71,581.09,2190.0,576.1012,577.87,576.0813,577.4527,2190.0
2025-02-06 14:50:00,581.27,582.1,581.2,581.46,2045.0,577.6315,578.4563,577.562,577.8204,2045.0
2025-02-06 15:00:00,581.75,582.41,581.6,582.32,3350.0,578.1085,578.7644,577.9595,578.675,3350.0
2025-02-06 15:10:00,582.44,583.76,582.44,583.64,5140.0,578.7942,580.106,578.7942,579.9867,5140.0
2025-02-06 15:20:00,583.55,585.17,583.55,585.17,4345.0,579.8973,581.5071,579.8973,581.5071,4345.0
2025-02-06 15:30:00,585.34,585.73,585.05,585.53,4262.0,581.6761,582.0636,581.3879,581.8649,4262.0
2025-02-06 15:40:00,585.89,586.18,585.1,585.85,6643.0,582.2226,582.5108,581.4376,582.1829,6643.0
2025-02-06 15:50:00,586.22,587.49,585.57,587.37,48469.0,582.5506,583.8126,581.9046,583.6934,48469.0
2025-02-07 09:30:00,587.42,587.59,584.92,586.13,8287.0,583.743,583.912,581.2587,582.4611,8287.0
2025-02-07 09:40:00,585.62,586.74,585.44,586.74,600.0,581.9543,583.0673,581.7754,583.0673,600.0
2025-02-07 09:50:00,587.69,588.06,584.89,587.46,24636.0,584.0114,584.379,581.2289,583.7828,24636.0
2025-02-07 10:00:00,584.93,587.31,584.51,587.24,4000.0,581.2686,583.6337,580.8513,583.5642,4000.0
2025-02-07 10:10:00,587.75,588.0,586.16,586.45,2010.0,584.071,584.3194,582.4909,582.7791,2010.0
2025-02-07 10:20:00,586.89,586.89,585.59,585.59,5140.0,583.2164,583.2164,581.9245,581.9245,5140.0
2025-02-07 10:30:00,585.0,585.56,584.06,585.07,1700.0,581.3382,581.8947,580.4041,581.4078,1700.0
2025-02-07 10:40:00,585.5,585.51,585.01,585.5,368.0,581.8351,581.845,581.3481,581.8351,368.0
2025-02-07 10:50:00,585.53,585.53,582.96,583.38,5859.0,581.8649,581.8649,579.311,579.7283,5859.0
2025-02-07 11:00:00,583.38,584.01,582.53,583.45,2300.0,579.7283,580.3544,578.8837,579.7979,2300.0
2025-02-07 11:10:00,583.97,584.75,583.63,584.32,2532.0,580.3146,581.0898,579.9768,580.6625,2532.0
2025-02-07 11:20:00,583.84,583.84,581.25,581.53,2059.0,580.1855,580.1855,577.6117,577.8899,2059.0
2025-02-07 11:30:00,581.89,582.11,581.73,581.73,810.0,578.2477,578.4663,578.0887,578.0887,810.0
2025-02-07 11:40:00,581.52,581.53,579.98,580.54,1937.0,577.88,577.8899,576.3496,576.9061,1937.0
2025-02-07 11:50:00,580.58,581.19,580.29,580.29,986.0,576.9459,577.552,576.6577,576.6577,986.0
2025-02-07 12:00:00,579.79,580.96,579.39,580.46,5500.0,576.1608,577.3235,575.7633,576.8266,5500.0
2025-02-07 12:10:00,579.93,580.89,579.55,580.2,1500.0,576.2999,577.2539,575.9223,576.5682,1500.0
2025-02-07 12:20:00,580.97,581.81,580.57,580.75,3012.0,577.3334,578.1682,576.9359,577.1148,3012.0
2025-02-07 12:30:00,580.22,581.51,580.21,581.51,2174.0,576.5881,577.87,576.5782,577.87,2174.0
2025-02-07 12:40:00,581.35,581.84,580.27,580.27,4998.0,577.711,578.198,576.6378,576.6378,4998.0
2025-02-07 12:50:00,579.7,580.66,579.7,580.34,1200.0,576.0714,577.0254,576.0714,576.7074,1200.0
2025-02-07 13:00:00,579.26,581.53,579.26,580.69,1795.0,575.6341,577.8899,575.6341,577.0552,1795.0
2025-02-07 13:10:00,581.26,581.27,581.25,581.25,300.0,577.6216,577.6315,577.6117,577.6117,300.0
2025-02-07 13:20:00,581.26,581.27,580.51,581.08,766.0,577.6216,577.6315,576.8763,577.4427,766.0
2025-02-07 13:30:00,580.99,581.07,580.52,580.52,2989.0,577.3533,577.4328,576.8862,576.8862,2989.0
2025-02-07 13:40:00,580.15,580.72,579.42,580.72,1000.0,576.5186,577.085,575.7931,577.085,1000.0
2025-02-07 13:50:00,580.59,580.59,579.93,579.94,701.0,576.9558,576.9558,576.2999,576.3099,701.0
2025-02-07 14:00:00,579.63,580.04,579.25,579.98,1306.0,576.0018,576.4092,575.6242,576.3496,1306.0
2025-02-07 14:10:00,580.15,580.15,578.15,578.56,7238.0,576.5186,576.5186,574.5311,574.9385,7238.0
2025-02-07 14:20:00,578.69,579.05,577.52,578.43,6214.0,575.0677,575.4254,573.905,574.8093,6214.0
2025-02-07 14:30:00,578.43,580.09,578.43,579.93,6057.0,574.8093,576.4589,574.8093,576.2999,6057.0
2025-02-07 14:40:00,580.1,580.56,579.63,579.67,1600.0,576.4689,576.926,576.0018,576.0416,1600.0
2025-02-07 14:50:00,579.98,580.21,578.79,578.79,7941.0,576.3496,576.5782,575.1671,575.1671,7941.0
2025-02-07 15:00:00,578.48,579.25,578.21,579.12,4375.0,574.859,575.6242,574.5907,575.495,4375.0
2025-02-07 15:10:00,579.12,579.97,578.83,579.02,6145.0,575.495,576.3397,575.2068,575.3956,6145.0
2025-02-07 15:20:00,579.53,579.7,579.27,579.61,3345.0,575.9024,576.0714,575.6441,575.9819,3345.0
2025-02-07 15:30:00,579.71,580.28,578.93,579.04,14263.0,576.0813,576.6477,575.3062,575.4155,14263.0
2025-02-07 15:40:00,579.04,579.81,578.85,579.59,7399.0,575.4155,576.1807,575.2267,575.9621,7399.0
2025-02-07 15:50:00,579.86,580.02,578.63,579.36,36187.0,576.2304,576.3894,575.0081,575.7335,36187.0
2025-02-10 09:30:00,582.05,582.43,576.71,577.5,11344.0,578.4067,578.7843,573.1001,573.8851,11344.0
2025-02-10 09:40:00,576.96,578.75,575.59,578.75,1856.0,573.3485,575.1273,571.9871,575.1273,1856.0
2025-02-10 09:50:00,578.2,578.93,578.2,578.93,2200.0,574.5808,575.3062,574.5808,575.3062,2200.0
2025-02-10 10:00:00,578.46,581.25,578.46,580.74,4009.0,574.8391,577.6117,574.8391,577.1049,4009.0
2025-02-10 10:10:00,580.18,580.32,578.22,579.85,11793.0,576.5484,576.6875,574.6006,576.2204,11793.0
2025-02-10 10:20:00,578.82,580.11,578.81,579.69,1135.0,575.1969,576.4788,575.1869,576.0614,1135.0
2025-02-10 10:30:00,579.69,579.85,577.84,579.0,11451.0,576.0614,576.2204,574.223,575.3758,11451.0
2025-02-10 10:40:00,578.35,579.5,578.35,579.25,2907.0,574.7298,575.8726,574.7298,575.6242,2907.0
2025-02-10 10:50:00,579.56,579.56,578.98,579.5,1100.0,575.9322,575.9322,575.3559,575.8726,1100.0
2025-02-10 11:00:00,579.5,579.54,579.05,579.05,1760.0,575.8726,575.9124,575.4254,575.4254,1760.0
2025-02-10 11:10:00,579.5,579.89,577.84,578.27,2707.0,575.8726,576.2602,574.223,574.6503,2707.0
2025-02-10 11:20:00,577.72,578.24,577.63,578.12,2739.0,574.1038,574.6205,574.0143,574.5013,2739.0
2025-02-10 11:30:00,578.42,578.42,578.02,578.13,600.0,574.7994,574.7994,574.4019,574.5112,600.0
2025-02-10 11:40:00,578.02,578.36,578.02,578.36,300.0,574.4019,574.7398,574.4019,574.7398,300.0
2025-02-10 11:50:00,578.07,578.54,578.07,578.08,4618.0,574.4516,574.9186,574.4516,574.4615,4618.0
2025-02-10 12:00:00,578.17,578.3,577.71,577.72,1863.0,574.5509,574.6801,574.0938,574.1038,1863.0
2025-02-10 12:10:00,577.28,577.91,576.92,577.54,2254.0,573.6665,574.2926,573.3088,573.9249,2254.0
2025-02-10 12:20:00,578.29,579.24,578.17,578.58,2744.0,574.6702,575.6143,574.5509,574.9584,2744.0
2025-02-10 12:30:00,578.73,579.28,578.69,578.87,1522.0,575.1074,575.654,575.0677,575.2466,1522.0
2025-02-10 12:40:00,579.0,579.35,578.53,578.75,1513.0,575.3758,575.7236,574.9087,575.1273,1513.0
2025-02-10 12:50:00,578.76,579.47,578.55,579.17,2462.0,575.1373,575.8428,574.9286,575.5447,2462.0
2025-02-10 13:00:00,579.23,579.34,578.9,578.9,2360.0,575.6043,575.7136,575.2764,575.2764,2360.0
2025-02-10 13:10:00,579.34,579.5,578.92,579.25,4237.0,575.7136,575.8726,575.2963,575.6242,4237.0
2025-02-10 13:20:00,579.13,579.48,579.12,579.16,6365.0,575.5049,575.8527,575.495,575.5348,6365.0
2025-02-10 13:30:00,579.16,579.32,578.93,579.18,4912.0,575.5348,575.6937,575.3062,575.5546,4912.0
2025-02-10 13:40:00,579.4,579.42,579.1,579.2,3048.0,575.7732,575.7931,575.4751,575.5745,3048.0
2025-02-10 13:50:00,579.22,579.31,578.32,579.02,8760.0,575.5944,575.6838,574.7,575.3956,8760.0
2025-02-10 14:00:00,579.13,579.2,579.13,579.2,752.0,575.5049,575.5745,575.5049,575.5745,752.0
2025-02-10 14:10:00,578.94,579.15,578.47,578.47,3280.0,575.3161,575.5248,574.8491,574.8491,3280.0
2025-02-10 14:20:00,578.59,578.73,578.41,578.41,1100.0,574.9683,575.1074,574.7894,574.7894,1100.0
2025-02-10 14:30:00,578.56,579.1,578.45,578.72,2918.0,574.9385,575.4751,574.8292,575.0975,2918.0
2025-02-10 14:40:00,578.85,579.08,578.67,578.67,1257.0,575.2267,575.4553,575.0478,575.0478,1257.0
2025-02-10 14:50:00,578.63,579.17,578.62,578.81,3342.0,575.0081,575.5447,574.9981,575.1869,3342.0
2025-02-10 15:00:00,578.77,578.83,578.73,578.73,4366.0,575.1472,575.2068,575.1074,575.1074,4366.0
2025-02-10 15:10:00,578.55,578.82,578.54,578.56,3358.0,574.9286,575.1969,574.9186,574.9385,3358.0
2025-02-10 15:20:00,578.8,578.8,578.39,578.59,2909.0,575.177,575.177,574.7696,574.9683,2909.0
2025-02-10 15:30:00,578.78,578.86,578.59,578.86,9339.0,575.1571,575.2366,574.9683,575.2366,9339.0
2025-02-10 15:40:00,578.75,581.91,578.49,581.84,14569.0,575.1273,578.2675,574.8689,578.198,14569.0
2025-02-10 15:50:00,581.91,583.83,580.99,583.62,38950.0,578.2675,580.1755,577.3533,579.9668,38950.0
2025-02-11 09:30:00,574.49,582.22,570.68,573.0,35640.0,570.894,578.5756,567.1078,569.4133,35640.0
2025-02-11 09:40:00,572.32,575.27,570.3,572.61,16832.0,568.7376,571.6691,566.7302,569.0258,16832.0
2025-02-11 09:50:00,574.7,576.19,573.5,573.5,8849.0,571.1027,572.5833,569.9102,569.9102,8849.0
2025-02-11 10:00:00,573.15,574.79,570.8,571.28,6331.0,569.5624,571.1921,567.2271,567.7041,6331.0
2025-02-11 10:10:00,571.0,575.01,571.0,574.7,5959.0,567.4258,571.4107,567.4258,571.1027,5959.0
2025-02-11 10:20:00,575.14,576.9,574.2,576.65,13419.0,571.5399,573.2889,570.6058,573.0405,13419.0
2025-02-11 10:30:00,576.61,577.77,575.75,577.41,3395.0,573.0007,574.1535,572.1461,573.7957,3395.0
2025-02-11 10:40:00,578.0,579.5,578.0,578.67,3010.0,574.382,575.8726,574.382,575.0478,3010.0
2025-02-11 10:50:00,578.67,579.65,577.61,578.61,28874.0,575.0478,576.0217,573.9945,574.9882,28874.0
2025-02-11 11:00:00,577.64,579.19,576.54,578.66,2542.0,574.0243,575.5646,572.9312,575.0379,2542.0
2025-02-11 11:10:00,578.89,579.64,578.2,578.52,4061.0,575.2664,576.0117,574.5808,574.8988,4061.0
2025-02-11 11:20:00,577.55,578.83,577.55,577.65,2345.0,573.9348,575.2068,573.9348,574.0342,2345.0
2025-02-11 11:30:00,577.42,577.69,576.35,577.04,1405.0,573.8056,574.074,572.7423,573.428,1405.0
2025-02-11 11:40:00,577.25,577.64,576.3,576.47,7556.0,573.6367,574.0243,572.6927,572.8616,7556.0
2025-02-11 11:50:00,576.12,576.84,575.97,576.81,6313.0,572.5138,573.2293,572.3647,573.1995,6313.0
2025-02-11 12:00:00,576.81,578.14,576.27,576.37,3138.0,573.1995,574.5211,572.6628,572.7622,3138.0
2025-02-11 12:10:00,576.38,577.62,576.01,577.16,3343.0,572.7722,574.0044,572.4045,573.5473,3343.0
2025-02-11 12:20:00,577.14,577.48,576.19,576.98,4836.0,573.5274,573.8653,572.5833,573.3684,4836.0
2025-02-11 12:30:00,577.12,577.48,573.59,573.61,6741.0,573.5075,573.8653,569.9996,570.0195,6741.0
2025-02-11 12:40:00,574.64,574.64,572.29,573.01,8169.0,571.043,571.043,568.7078,569.4232,8169.0
2025-02-11 12:50:00,572.35,572.94,572.23,572.45,419.0,568.7674,569.3537,568.6481,568.8668,419.0
2025-02-11 13:00:00,572.46,572.63,571.28,571.54,3161.0,568.8767,569.0456,567.7041,567.9624,3161.0
2025-02-11 13:10:00,571.82,571.82,571.0,571.54,2100.0,568.2407,568.2407,567.4258,567.9624,2100.0
2025-02-11 13:20:00,571.0,571.15,570.08,570.08,1794.0,567.4258,567.5749,566.5116,566.5116,1794.0
2025-02-11 13:30:00,570.28,571.72,569.15,571.72,14517.0,566.7103,568.1413,565.5874,568.1413,14517.0
2025-02-11 13:40:00,571.38,572.06,571.18,571.69,12622.0,567.8035,568.4792,567.6047,568.1115,12622.0
2025-02-11 13:50:00,571.67,572.16,571.22,571.85,5444.0,568.0916,568.5786,567.6445,568.2705,5444.0
2025-02-11 14:00:00,572.15,572.33,571.59,572.31,2579.0,568.5686,568.7475,568.0121,568.7276,2579.0
2025-02-11 14:10:00,572.34,573.16,572.27,572.78,4414.0,568.7574,569.5723,568.6879,569.1947,4414.0
2025-02-11 14:20:00,572.79,574.32,572.78,574.25,11953.0,569.2046,570.725,569.1947,570.6555,11953.0
2025-02-11 14:30:00,574.39,575.3,574.2,575.14,5142.0,570.7946,571.6989,570.6058,571.5399,5142.0
2025-02-11 14:40:00,575.15,575.75,574.81,575.36,5516.0,571.5499,572.1461,571.212,571.7585,5516.0
2025-02-11 14:50:00,575.3,576.47,575.12,576.47,4421.0,571.6989,572.8616,571.52,572.8616,4421.0
2025-02-11 15:00:00,576.3,576.61,575.72,575.79,5493.0,572.6927,573.0007,572.1163,572.1858,5493.0
2025-02-11 15:10:00,575.91,576.42,575.01,575.33,2900.0,572.3051,572.8119,571.4107,571.7287,2900.0
2025-02-11 15:20:00,575.33,576.46,575.0,576.14,11776.0,571.7287,572.8517,571.4008,572.5337,11776.0
2025-02-11 15:30:00,576.14,577.7,576.14,577.4,12352.0,572.5337,574.0839,572.5337,573.7858,12352.0
2025-02-11 15:40:00,577.4,578.16,577.06,577.88,8868.0,573.7858,574.541,573.4479,574.2628,8868.0
2025-02-11 15:50:00,577.76,578.15,576.55,577.04,49787.0,574.1435,574.5311,572.9411,573.428,49787.0
2025-02-12 09:30:00,572.24,573.0,568.47,570.51,7801.0,568.6581,569.4133,564.9117,566.9389,7801.0
2025-02-12 09:40:00,567.71,570.51,567.71,568.38,2616.0,564.1564,566.9389,564.1564,564.8222,2616.0
2025-02-12 09:50:00,569.62,572.0,569.54,571.33,1581.0,566.0545,568.4196,565.975,567.7538,1581.0
2025-02-12 10:00:00,570.1,573.44,570.1,572.69,4265.0,566.5315,569.8506,566.5315,569.1053,4265.0
2025-02-12 10:10:00,571.23,571.92,570.55,571.92,1555.0,567.6544,568.3401,566.9786,568.3401,1555.0
2025-02-12 10:20:00,571.92,572.79,570.83,570.97,1599.0,568.3401,569.2046,567.2569,567.396,1599.0
2025-02-12 10:30:00,570.84,572.9,570.79,572.89,5476.0,567.2668,569.3139,567.2171,569.304,5476.0
2025-02-12 10:40:00,572.25,572.5,571.79,571.79,1076.0,568.668,568.9164,568.2109,568.2109,1076.0
2025-02-12 10:50:00,572.13,572.58,571.3,572.4,6879.0,568.5488,568.9959,567.724,568.8171,6879.0
2025-02-12 11:00:00,571.8,573.0,571.2,571.2,1916.0,568.2208,569.4133,567.6246,567.6246,1916.0
2025-02-12 11:10:00,571.21,571.21,569.51,569.51,4431.0,567.6345,567.6345,565.9452,565.9452,4431.0
2025-02-12 11:20:00,569.27,569.27,567.04,568.08,3200.0,565.7067,565.7067,563.4906,564.5241,3200.0
2025-02-12 11:30:00,568.08,568.48,567.38,567.94,7029.0,564.5241,564.9216,563.8285,564.385,7029.0
2025-02-12 11:40:00,568.62,569.78,568.56,569.73,3112.0,565.0607,566.2135,565.0011,566.1638,3112.0
2025-02-12 11:50:00,569.46,571.48,569.22,571.04,29935.0,565.8955,567.9028,565.657,567.4656,29935.0
2025-02-12 12:00:00,571.21,571.78,570.83,570.85,4899.0,567.6345,568.2009,567.2569,567.2768,4899.0
2025-02-12 12:10:00,570.98,571.24,570.97,571.04,2686.0,567.406,567.6643,567.396,567.4656,2686.0
2025-02-12 12:20:00,571.21,571.41,571.07,571.07,800.0,567.6345,567.8333,567.4954,567.4954,800.0
2025-02-12 12:30:00,571.9,572.73,571.77,572.08,6879.0,568.3202,569.145,568.191,568.4991,6879.0
2025-02-12 12:40:00,571.9,572.7,571.68,572.44,3175.0,568.3202,569.1152,568.1016,568.8568,3175.0
2025-02-12 12:50:00,572.53,573.11,572.53,572.62,1435.0,568.9463,569.5226,568.9463,569.0357,1435.0
2025-02-12 13:00:00,572.73,573.22,572.24,572.24,5975.0,569.145,569.6319,568.6581,568.6581,5975.0
2025-02-12 13:10:00,572.05,572.05,571.81,571.88,512.0,568.4693,568.4693,568.2308,568.3003,512.0
2025-02-12 13:20:00,571.88,571.88,570.28,570.28,2183.0,568.3003,568.3003,566.7103,566.7103,2183.0
2025-02-12 13:30:00,571.08,571.47,570.93,571.3,2159.0,567.5053,567.8929,567.3563,567.724,2159.0
2025-02-12 13:40:00,571.45,571.46,570.59,570.59,1640.0,567.873,567.8829,567.0184,567.0184,1640.0
2025-02-12 13:50:00,570.29,570.7,570.1,570.1,2065.0,566.7203,567.1277,566.5315,566.5315,2065.0
2025-02-12 14:00:00,569.78,569.94,568.7,569.25,4323.0,566.2135,566.3725,565.1402,565.6868,4323.0
2025-02-12 14:10:00,569.19,569.32,568.42,568.72,2270.0,565.6272,565.7563,564.862,565.1601,2270.0
2025-02-12 14:20:00,568.86,569.99,568.86,569.64,5701.0,565.2992,566.4222,565.2992,566.0743,5701.0
2025-02-12 14:30:00,569.64,570.48,569.64,570.48,3600.0,566.0743,566.9091,566.0743,566.9091,3600.0
2025-02-12 14:40:00,570.29,571.03,569.47,570.9,6188.0,566.7203,567.4556,565.9054,567.3265,6188.0
2025-02-12 14:50:00,570.85,571.14,570.31,570.61,7840.0,567.2768,567.565,566.7401,567.0383,7840.0
2025-02-12 15:00:00,570.51,570.72,570.29,570.55,3466.0,566.9389,567.1476,566.7203,566.9786,3466.0
2025-02-12 15:10:00,570.55,571.25,569.95,570.5,10374.0,566.9786,567.6743,566.3824,566.929,10374.0
2025-02-12 15:20:00,570.5,570.7,569.6,569.77,11407.0,566.929,567.1277,566.0346,566.2035,11407.0
2025-02-12 15:30:00,569.8,570.41,569.51,569.8,22799.0,566.2333,566.8395,565.9452,566.2333,22799.0
2025-02-12 15:40:00,569.84,570.27,569.33,569.71,13827.0,566.2731,566.7004,565.7663,566.1439,13827.0
2025-02-12 15:50:00,570.1,572.71,569.93,572.44,58033.0,566.5315,569.1251,566.3625,568.8568,58033.0
2025-02-13 09:30:00,575.13,575.61,572.23,572.97,7795.0,571.53,572.007,568.6481,569.3835,7795.0
2025-02-13 09:40:00,573.39,575.26,573.0,573.0,8151.0,569.8009,571.6592,569.4133,569.4133,8151.0
2025-02-13 09:50:00,574.79,574.79,573.6,574.27,601.0,571.1921,571.1921,570.0096,570.6754,601.0
2025-02-13 10:00:00,575.09,575.09,573.49,574.79,4917.0,571.4902,571.4902,569.9002,571.1921,4917.0
2025-02-13 10:10:00,574.43,576.27,574.42,575.87,9155.0,570.8344,572.6628,570.8244,572.2653,9155.0
2025-02-13 10:20:00,575.82,576.0,573.73,575.25,4883.0,572.2157,572.3945,570.1387,571.6492,4883.0
2025-02-13 10:30:00,575.35,575.53,574.62,574.64,6650.0,571.7486,571.9275,571.0232,571.043,6650.0
2025-02-13 10:40:00,574.85,574.85,573.75,573.75,5141.0,571.2517,571.2517,570.1586,570.1586,5141.0
2025-02-13 10:50:00,574.24,574.38,573.6,574.34,548.0,570.6455,570.7847,570.0096,570.7449,548.0
2025-02-13 11:00:00,574.08,574.43,572.19,573.04,10679.0,570.4865,570.8344,568.6084,569.4531,10679.0
2025-02-13 11:10:00,573.18,574.22,572.85,573.46,12653.0,569.5922,570.6257,569.2642,569.8704,12653.0
2025-02-13 11:20:00,573.43,573.43,572.86,572.87,6323.0,569.8406,569.8406,569.2742,569.2841,6323.0
2025-02-13 11:30:00,573.25,573.37,572.96,573.05,3115.0,569.6617,569.781,569.3736,569.463,3115.0
2025-02-13 11:40:00,572.85,573.41,572.43,573.35,9935.0,569.2642,569.8207,568.8469,569.7611,9935.0
2025-02-13 11:50:00,573.1,573.26,571.43,571.43,3575.0,569.5127,569.6717,567.8531,567.8531,3575.0
2025-02-13 12:00:00,571.57,572.06,571.04,571.8,7069.0,567.9923,568.4792,567.4656,568.2208,7069.0
2025-02-13 12:10:00,571.95,571.95,571.24,571.63,3114.0,568.3699,568.3699,567.6643,568.0519,3114.0
2025-02-13 12:20:00,571.63,571.63,571.17,571.18,3624.0,568.0519,568.0519,567.5948,567.6047,3624.0
2025-02-13 12:30:00,571.51,571.63,570.45,570.77,2412.0,567.9326,568.0519,566.8793,567.1973,2412.0
2025-02-13 12:40:00,571.38,571.46,570.56,570.56,4431.0,567.8035,567.8829,566.9886,566.9886,4431.0
2025-02-13 12:50:00,570.63,570.63,570.0,570.0,4781.0,567.0581,567.0581,566.4321,566.4321,4781.0
2025-02-13 13:00:00,569.94,570.07,568.78,569.49,6360.0,566.3725,566.5017,565.2197,565.9253,6360.0
2025-02-13 13:10:00,569.61,569.78,568.82,568.85,3228.0,566.0445,566.2135,565.2595,565.2893,3228.0
2025-02-13 13:20:00,568.94,569.38,568.68,568.97,19844.0,565.3787,565.816,565.1204,565.4085,19844.0
2025-02-13 13:30:00,568.95,569.22,568.51,568.94,11624.0,565.3887,565.657,564.9514,565.3787,11624.0
2025-02-13 13:40:00,568.94,569.26,568.3,569.26,9892.0,565.3787,565.6967,564.7427,565.6967,9892.0
2025-02-13 13:50:00,568.76,569.31,568.34,568.96,6125.0,565.1999,565.7464,564.7825,565.3986,6125.0
2025-02-13 14:00:00,569.08,571.67,568.97,571.67,19535.0,565.5178,568.0916,565.4085,568.0916,19535.0
2025-02-13 14:10:00,571.67,572.02,570.12,570.13,8502.0,568.0916,568.4394,566.5513,566.5613,8502.0
2025-02-13 14:20:00,570.24,571.55,570.01,570.87,19558.0,566.6706,567.9724,566.442,567.2966,19558.0
2025-02-13 14:30:00,571.01,571.56,571.01,571.56,3400.0,567.4358,567.9823,567.4358,567.9823,3400.0
2025-02-13 14:40:00,571.5,571.69,571.03,571.31,4646.0,567.9227,568.1115,567.4556,567.7339,4646.0
2025-02-13 14:50:00,571.45,571.91,570.75,570.9,5975.0,567.873,568.3301,567.1774,567.3265,5975.0
2025-02-13 15:00:00,571.11,571.12,570.39,570.46,13071.0,567.5351,567.5451,566.8196,566.8892,13071.0
2025-02-13 15:10:00,570.62,572.91,570.52,572.89,12419.0,567.0482,569.3239,566.9488,569.304,12419.0
2025-02-13 15:20:00,572.59,572.59,571.55,571.83,4999.0,569.0059,569.0059,567.9724,568.2506,4999.0
2025-02-13 15:30:00,571.61,572.97,571.6,572.71,11891.0,568.032,569.3835,568.0221,569.1251,11891.0
2025-02-13 15:40:00,572.6,572.61,572.09,572.34,9394.0,569.0158,569.0258,568.509,568.7574,9394.0
2025-02-13 15:50:00,572.46,573.29,571.52,572.16,54799.0,568.8767,569.7015,567.9426,568.5786,54799.0
2025-02-14 09:30:00,573.86,577.09,573.86,576.45,6848.0,572.0605,575.2804,572.0605,574.6424,6848.0
2025-02-14 09:40:00,575.92,575.92,572.56,573.65,2563.0,574.114,574.114,570.7646,571.8512,2563.0
2025-02-14 09:50:00,572.32,574.0,571.49,574.0,1136.0,570.5253,572.2001,569.6979,572.2001,1136.0
2025-02-14 10:00:00,573.93,576.67,573.41,576.37,2419.0,572.1303,574.8617,571.6119,574.5626,2419.0
2025-02-14 10:10:00,575.74,577.0,574.8,574.81,1100.0,573.9346,575.1907,572.9976,573.0075,1100.0
2025-02-14 10:20:00,574.32,575.54,574.32,575.53,1475.0,572.5191,573.7352,572.5191,573.7253,1475.0
2025-02-14 10:30:00,575.51,575.96,575.3,575.94,980.0,573.7053,574.1539,573.496,574.134,980.0
2025-02-14 10:40:00,575.86,576.35,575.55,575.7,1588.0,574.0542,574.5427,573.7452,573.8947,1588.0
2025-02-14 10:50:00,576.37,576.37,574.86,575.46,991.0,574.5626,574.5626,573.0574,573.6555,991.0
2025-02-14 11:00:00,575.63,576.77,575.63,576.1,1060.0,573.825,574.9614,573.825,574.2935,1060.0
2025-02-14 11:10:00,576.14,576.21,575.09,575.09,1775.0,574.3334,574.4031,573.2866,573.2866,1775.0
2025-02-14 11:20:00,574.8,575.33,574.02,574.02,2049.0,572.9976,573.5259,572.22,572.22,2049.0
2025-02-14 11:30:00,574.82,575.04,574.7,575.04,624.0,573.0175,573.2368,572.8979,573.2368,624.0
2025-02-14 11:40:00,575.33,575.72,574.86,575.54,1970.0,573.5259,573.9147,573.0574,573.7352,1970.0
2025-02-14 11:50:00,576.21,576.95,576.21,576.84,2170.0,574.4031,575.1408,574.4031,575.0312,2170.0
2025-02-14 12:00:00,576.59,577.31,576.4,576.4,1100.0,574.7819,575.4997,574.5925,574.5925,1100.0
2025-02-14 12:10:00,576.49,578.76,576.4,577.25,1600.0,574.6823,576.9451,574.5925,575.4399,1600.0
2025-02-14 12:20:00,577.22,578.87,577.2,578.42,6221.0,575.41,577.0548,575.39,576.6062,6221.0
2025-02-14 12:30:00,578.72,578.78,577.68,578.78,11667.0,576.9053,576.9651,575.8685,576.9651,11667.0
2025-02-14 12:40:00,578.22,578.78,578.21,578.26,2820.0,576.4068,576.9651,576.3969,576.4467,2820.0
2025-02-14 12:50:00,577.84,578.7,576.65,576.65,2642.0,576.028,576.8853,574.8418,574.8418,2642.0
2025-02-14 13:00:00,576.65,577.31,575.64,576.25,1631.0,574.8418,575.4997,573.8349,574.443,1631.0
2025-02-14 13:10:00,576.47,576.47,574.61,574.61,1342.0,574.6623,574.6623,572.8081,572.8081,1342.0
2025-02-14 13:20:00,574.55,575.69,574.3,575.36,2148.0,572.7483,573.8848,572.4991,573.5558,2148.0
2025-02-14 13:30:00,575.02,576.72,574.84,575.51,5552.0,573.2169,574.9115,573.0374,573.7053,5552.0
2025-02-14 13:40:00,575.51,576.0,575.21,575.22,2734.0,573.7053,574.1938,573.4063,573.4162,2734.0
2025-02-14 13:50:00,575.52,576.12,575.28,575.8,2711.0,573.7153,574.3134,573.476,573.9944,2711.0
2025-02-14 14:00:00,575.47,575.78,575.3,575.45,1508.0,573.6655,573.9745,573.496,573.6455,1508.0
2025-02-14 14:10:00,575.59,575.79,574.24,574.67,4142.0,573.7851,573.9844,572.4393,572.868,4142.0
2025-02-14 14:20:00,574.67,574.9,572.52,572.52,3040.0,572.868,573.0972,570.7247,570.7247,3040.0
2025-02-14 14:30:00,572.38,573.32,572.38,573.03,4246.0,570.5851,571.5222,570.5851,571.2331,4246.0
2025-02-14 14:40:00,573.04,573.22,572.5,572.5,3778.0,571.2431,571.4225,570.7048,570.7048,3778.0
2025-02-14 14:50:00,572.75,573.16,572.46,573.16,2639.0,570.954,571.3627,570.6649,571.3627,2639.0
2025-02-14 15:00:00,573.02,573.26,572.07,572.91,4823.0,571.2231,571.4624,570.2761,571.1135,4823.0
2025-02-14 15:10:00,573.08,573.37,572.94,573.03,2196.0,571.2829,571.572,571.1434,571.2331,2196.0
2025-02-14 15:20:00,572.5,572.56,571.88,571.91,2114.0,570.7048,570.7646,570.0867,570.1166,2114.0
2025-02-14 15:30:00,572.07,572.48,571.72,572.11,4553.0,570.2761,570.6848,569.9272,570.316,4553.0
2025-02-14 15:40:00,572.03,572.97,571.44,572.73,8500.0,570.2362,571.1733,569.6481,570.934,8500.0
2025-02-14 15:50:00,572.98,574.03,572.25,572.25,38727.0,571.1833,572.23,570.4556,570.4556,38727.0
2025-02-18 09:30:00,572.66,575.69,570.6,570.6,15361.0,570.8643,573.8848,568.8107,568.8107,15361.0
2025-02-18 09:40:00,571.38,571.83,569.42,570.32,9894.0,569.5883,570.0369,567.6344,568.5316,9894.0
2025-02-18 09:50:00,569.58,569.79,565.09,565.09,4047.0,567.7939,568.0033,563.318,563.318,4047.0
2025-02-18 10:00:00,564.91,565.54,561.71,563.63,2840.0,563.1386,563.7666,559.9486,561.8626,2840.0
2025-02-18 10:10:00,563.5,564.33,563.32,564.0,1447.0,561.733,562.5604,561.5536,562.2314,1447.0
2025-02-18 10:20:00,564.16,564.21,562.73,564.1,7403.0,562.3909,562.4408,560.9654,562.3311,7403.0
2025-02-18 10:30:00,564.47,565.64,563.89,565.63,3851.0,562.6999,563.8663,562.1218,563.8563,3851.0
2025-02-18 10:40:00,565.6,566.22,565.05,566.13,2228.0,563.8264,564.4445,563.2781,564.3547,2228.0
2025-02-18 10:50:00,566.13,566.13,564.95,565.02,1550.0,564.3547,564.3547,563.1784,563.2482,1550.0
2025-02-18 11:00:00,565.72,566.46,564.45,565.02,4282.0,563.946,564.6837,562.68,563.2482,4282.0
2025-02-18 11:10:00,564.54,565.52,563.91,564.09,4239.0,562.7697,563.7467,562.1417,562.3211,4239.0
2025-02-18 11:20:00,564.27,565.47,564.13,564.43,1430.0,562.5006,563.6968,562.361,562.6601,1430.0
2025-02-18 11:30:00,564.01,564.1,563.75,564.04,1506.0,562.2414,562.3311,561.9822,562.2713,1506.0
2025-02-18 11:40:00,564.14,564.19,563.01,563.6,2478.0,562.371,562.4208,561.2445,561.8327,2478.0
2025-02-18 11:50:00,564.17,565.73,564.17,565.24,14130.0,562.4009,563.956,562.4009,563.4675,14130.0
2025-02-18 12:00:00,565.65,566.72,565.39,566.01,1918.0,563.8762,564.9429,563.6171,564.2351,1918.0
2025-02-18 12:10:00,566.49,567.32,566.36,567.32,1604.0,564.7136,565.541,564.584,565.541,1604.0
2025-02-18 12:20:00,567.28,568.91,567.28,568.79,2821.0,565.5011,567.126,565.5011,567.0064,2821.0
2025-02-18 12:30:00,568.9,569.36,568.18,568.32,1841.0,567.1161,567.5746,566.3983,566.5379,1841.0
2025-02-18 12:40:00,568.32,568.32,567.61,568.13,4971.0,566.5379,566.5379,565.8301,566.3485,4971.0
2025-02-18 12:50:00,567.75,568.03,567.1,567.11,1941.0,565.9697,566.2488,565.3217,565.3317,1941.0
2025-02-18 13:00:00,567.17,567.47,567.17,567.23,1600.0,565.3915,565.6905,565.3915,565.4513,1600.0
2025-02-18 13:10:00,567.09,567.23,566.79,567.11,1652.0,565.3117,565.4513,565.0127,565.3317,1652.0
2025-02-18 13:20:00,566.74,566.86,566.44,566.44,889.0,564.9628,565.0825,564.6638,564.6638,889.0
2025-02-18 13:30:00,567.09,567.36,566.66,566.81,2107.0,565.3117,565.5809,564.8831,565.0326,2107.0
2025-02-18 13:40:00,566.59,566.79,566.05,566.79,2030.0,564.8133,565.0127,564.275,565.0127,2030.0
2025-02-18 13:50:00,566.59,567.53,566.43,567.49,2838.0,564.8133,565.7504,564.6538,565.7105,2838.0
2025-02-18 14:00:00,567.64,567.65,566.32,566.87,1945.0,565.86,565.87,564.5441,565.0924,1945.0
2025-02-18 14:10:00,567.18,568.22,567.18,568.17,3912.0,565.4014,566.4382,565.4014,566.3883,3912.0
2025-02-18 14:20:00,568.29,569.4,568.13,568.7,7462.0,566.508,567.6145,566.3485,566.9167,7462.0
2025-02-18 14:30:00,568.88,569.15,568.22,568.72,7282.0,567.0961,567.3653,566.4382,566.9366,7282.0
2025-02-18 14:40:00,568.69,569.47,568.36,569.39,8543.0,566.9067,567.6843,566.5777,567.6045,8543.0
2025-02-18 14:50:00,569.39,570.61,569.12,570.2,4610.0,567.6045,568.8207,567.3354,568.412,4610.0
2025-02-18 15:00:00,570.13,570.13,568.73,568.73,3583.0,568.3422,568.3422,566.9466,566.9466,3583.0
2025-02-18 15:10:00,568.86,570.35,568.46,569.7,5569.0,567.0762,568.5615,566.6774,567.9135,5569.0
2025-02-18 15:20:00,569.69,570.45,569.26,570.29,1814.0,567.9036,568.6612,567.4749,568.5017,1814.0
2025-02-18 15:30:00,570.34,572.53,570.34,571.72,24645.0,568.5515,570.7347,568.5515,569.9272,24645.0
2025-02-18 15:40:00,571.96,572.78,571.55,571.95,9972.0,570.1665,570.9839,569.7577,570.1565,9972.0
2025-02-18 15:50:00,572.34,573.2,571.94,572.69,44512.0,570.5453,571.4026,570.1465,570.8942,44512.0
2025-02-19 09:30:00,571.09,572.57,570.13,571.42,7492.0,569.2992,570.7745,568.3422,569.6282,7492.0
2025-02-19 09:40:00,570.73,570.73,568.98,570.67,3058.0,568.9403,568.9403,567.1958,568.8805,3058.0
2025-02-19 09:50:00,570.6,570.63,567.71,568.24,4283.0,568.8107,568.8406,565.9298,566.4581,4283.0
2025-02-19 10:00:00,568.92,569.46,567.51,569.17,2902.0,567.136,567.6743,565.7304,567.3852,2902.0
2025-02-19 10:10:00,568.81,568.9,567.43,567.59,1600.0,567.0263,567.1161,565.6507,565.8102,1600.0
2025-02-19 10:20:00,567.94,568.52,567.46,567.46,5382.0,566.1591,566.7372,565.6806,565.6806,5382.0
2025-02-19 10:30:00,567.74,569.6,567.4,568.83,7391.0,565.9597,567.8139,565.6208,567.0463,7391.0
2025-02-19 10:40:00,568.71,569.35,567.68,567.7,7869.0,566.9267,567.5646,565.8999,565.9198,7869.0
2025-02-19 10:50:00,568.14,568.25,567.72,568.25,1900.0,566.3584,566.4681,565.9398,566.4681,1900.0
2025-02-19 11:00:00,567.88,568.45,567.52,567.54,4886.0,566.0993,566.6675,565.7404,565.7603,4886.0
2025-02-19 11:10:00,567.6,569.57,567.6,569.57,7895.0,565.8201,567.784,565.8201,567.784,7895.0
2025-02-19 11:20:00,569.83,570.17,568.79,570.17,1853.0,568.0431,568.3821,567.0064,568.3821,1853.0
2025-02-19 11:30:00,570.24,570.51,569.99,570.51,2100.0,568.4519,568.721,568.2026,568.721,2100.0
2025-02-19 11:40:00,570.36,570.5,569.76,569.78,3873.0,568.5715,568.711,567.9734,567.9933,3873.0
2025-02-19 11:50:00,570.14,570.15,568.98,569.68,9527.0,568.3522,568.3621,567.1958,567.8936,9527.0
2025-02-19 12:00:00,569.8,569.8,569.24,569.25,3966.0,568.0132,568.0132,567.455,567.465,3966.0
2025-02-19 12:10:00,568.86,569.53,568.81,569.03,6037.0,567.0762,567.7441,567.0263,567.2456,6037.0
2025-02-19 12:20:00,569.19,570.01,568.83,569.88,3362.0,567.4051,568.2226,567.0463,568.093,3362.0
2025-02-19 12:30:00,569.89,571.08,569.65,570.22,5173.0,568.103,569.2892,567.8637,568.4319,5173.0
2025-02-19 12:40:00,570.25,570.7,569.5,569.5,1680.0,568.4618,568.9104,567.7142,567.7142,1680.0
2025-02-19 12:50:00,570.07,570.6,570.06,570.6,900.0,568.2824,568.8107,568.2724,568.8107,900.0
2025-02-19 13:00:00,570.36,572.0,570.35,571.1,6811.0,568.5715,570.2063,568.5615,569.3092,6811.0
2025-02-19 13:10:00,570.83,571.86,570.16,571.86,3148.0,569.04,570.0668,568.3721,570.0668,3148.0
2025-02-19 13:20:00,571.59,572.09,571.43,571.85,2863.0,569.7976,570.2961,569.6381,570.0568,2863.0
2025-02-19 13:30:00,572.2,572.88,571.84,572.5,2996.0,570.4057,571.0836,570.0468,570.7048,2996.0
2025-02-19 13:40:00,572.88,573.58,572.61,573.35,4434.0,571.0836,571.7814,570.8144,571.5521,4434.0
2025-02-19 13:50:00,573.74,574.15,573.67,573.76,2400.0,571.9409,572.3496,571.8711,571.9608,2400.0
2025-02-19 14:00:00,573.98,575.36,573.98,575.34,5139.0,572.1801,573.5558,572.1801,573.5359,5139.0
2025-02-19 14:10:00,575.17,575.92,574.68,575.69,5387.0,573.3664,574.114,572.8779,573.8848,5387.0
2025-02-19 14:20:00,575.92,576.33,575.59,576.27,2608.0,574.114,574.5228,573.7851,574.4629,2608.0
2025-02-19 14:30:00,576.27,576.32,575.96,575.97,4107.0,574.4629,574.5128,574.1539,574.1639,4107.0
2025-02-19 14:40:00,575.97,575.97,575.27,575.33,3824.0,574.1639,574.1639,573.4661,573.5259,3824.0
2025-02-19 14:50:00,575.57,575.61,573.89,573.91,6068.0,573.7651,573.805,572.0904,572.1103,6068.0
2025-02-19 15:00:00,574.32,574.4,573.92,574.02,3906.0,572.5191,572.5988,572.1203,572.22,3906.0
2025-02-19 15:10:00,574.26,574.72,573.94,574.15,3617.0,572.4592,572.9178,572.1403,572.3496,3617.0
2025-02-19 15:20:00,574.29,574.29,573.22,573.57,4193.0,572.4892,572.4892,571.4225,571.7714,4193.0
2025-02-19 15:30:00,573.69,574.44,573.57,573.95,11249.0,571.891,572.6387,571.7714,572.1502,11249.0
2025-02-19 15:40:00,574.2,574.2,573.12,573.51,10636.0,572.3994,572.3994,571.3228,571.7116,10636.0
2025-02-19 15:50:00,573.75,575.18,573.23,574.81,43677.0,571.9508,573.3764,571.4325,573.0075,43677.0
2025-02-20 09:30:00,574.1,575.5,573.34,574.05,6785.0,572.2997,573.6954,571.5421,572.2499,6785.0
2025-02-20 09:40:00,574.37,574.42,573.43,574.42,15881.0,572.5689,572.6187,571.6319,572.6187,15881.0
2025-02-20 09:50:00,574.42,574.49,571.64,572.0,36911.0,572.6187,572.6885,569.8475,570.2063,36911.0
2025-02-20 10:00:00,571.86,571.86,569.0,570.0,11401.0,570.0668,570.0668,567.2157,568.2126,11401.0
2025-02-20 10:10:00,570.56,571.35,570.44,570.59,4148.0,568.7708,569.5584,568.6512,568.8008,4148.0
2025-02-20 10:20:00,570.59,570.65,569.82,569.95,9887.0,568.8008,568.8606,568.0332,568.1628,9887.0
2025-02-20 10:30:00,570.84,571.0,569.78,570.03,1861.0,569.05,569.2095,567.9933,568.2425,1861.0
2025-02-20 10:40:00,570.18,570.18,568.61,569.77,2850.0,568.392,568.392,566.827,567.9833,2850.0
2025-02-20 10:50:00,569.0,570.02,568.52,569.05,5685.0,567.2157,568.2325,566.7372,567.2656,5685.0
2025-02-20 11:00:00,569.0,570.0,568.92,570.0,5780.0,567.2157,568.2126,567.136,568.2126,5780.0
2025-02-20 11:10:00,569.71,569.81,569.31,569.51,910.0,567.9235,568.0232,567.5248,567.7241,910.0
2025-02-20 11:20:00,569.72,571.28,569.72,571.28,3870.0,567.9335,569.4886,567.9335,569.4886,3870.0
2025-02-20 11:30:00,571.46,571.48,570.66,570.81,7226.0,569.668,569.688,568.8705,569.0201,7226.0
2025-02-20 11:40:00,571.06,571.51,570.21,570.49,15114.0,569.2693,569.7179,568.4219,568.7011,15114.0
2025-02-20 11:50:00,570.38,570.77,570.1,570.48,4749.0,568.5914,568.9802,568.3123,568.6911,4749.0
2025-02-20 12:00:00,570.83,571.04,570.83,571.01,1526.0,569.04,569.2493,569.04,569.2194,1526.0
2025-02-20 12:10:00,571.0,571.6,570.93,571.21,6153.0,569.2095,569.8076,569.1397,569.4188,6153.0
2025-02-20 12:20:00,571.17,571.5,570.93,570.93,1879.0,569.3789,569.7079,569.1397,569.1397,1879.0
2025-02-20 12:30:00,571.06,572.0,570.72,570.74,6368.0,569.2693,570.2063,568.9303,568.9503,6368.0
2025-02-20 12:40:00,570.77,571.08,570.35,570.68,2076.0,568.9802,569.2892,568.5615,568.8905,2076.0
2025-02-20 12:50:00,570.51,571.13,569.77,570.01,6029.0,568.721,569.3391,567.9833,568.2226,6029.0
2025-02-20 13:00:00,569.89,570.46,569.85,569.97,6070.0,568.103,568.6712,568.0631,568.1827,6070.0
2025-02-20 13:10:00,570.0,570.52,569.85,570.16,4048.0,568.2126,568.731,568.0631,568.3721,4048.0
2025-02-20 13:20:00,569.82,570.0,569.61,569.99,2224.0,568.0332,568.2126,567.8238,568.2026,2224.0
2025-02-20 13:30:00,569.85,569.95,569.13,569.21,3223.0,568.0631,568.1628,567.3453,567.4251,3223.0
2025-02-20 13:40:00,569.13,569.29,568.52,568.52,2714.0,567.3453,567.5048,566.7372,566.7372,2714.0
2025-02-20 13:50:00,568.2,568.35,568.02,568.35,2568.0,566.4183,566.5678,566.2388,566.5678,2568.0
2025-02-20 14:00:00,568.34,570.37,568.32,570.2,4191.0,566.5578,568.5814,566.5379,568.412,4191.0
2025-02-20 14:10:00,570.25,571.33,570.25,571.07,4845.0,568.4618,569.5384,568.4618,569.2793,4845.0
2025-02-20 14:20:00,570.96,571.14,570.87,571.14,2390.0,569.1696,569.349,569.0799,569.349,2390.0
2025-02-20 14:30:00,570.99,571.94,570.97,571.94,8979.0,569.1995,570.1465,569.1796,570.1465,8979.0
2025-02-20 14:40:00,571.92,572.04,571.81,572.0,5122.0,570.1266,570.2462,570.0169,570.2063,5122.0
2025-02-20 14:50:00,572.04,572.59,571.84,572.31,10629.0,570.2462,570.7945,570.0468,570.5154,10629.0
2025-02-20 15:00:00,572.48,573.28,572.15,572.73,3644.0,570.6848,571.4823,570.3559,570.934,3644.0
2025-02-20 15:10:00,572.96,573.46,572.89,573.36,15234.0,571.1633,571.6618,571.0935,571.5621,15234.0
2025-02-20 15:20:00,573.55,574.39,573.21,573.56,14943.0,571.7515,572.5888,571.4125,571.7614,14943.0
2025-02-20 15:30:00,573.74,574.02,573.0,573.32,6616.0,571.9409,572.22,571.2032,571.5222,6616.0
2025-02-20 15:40:00,573.32,573.78,572.83,573.5,7488.0,571.5222,571.9808,571.0337,571.7016,7488.0
2025-02-20 15:50:00,573.92,575.48,572.82,574.48,66653.0,572.1203,573.6754,571.0238,572.6786,66653.0
2025-02-21 09:30:00,573.19,574.07,571.34,574.07,15144.0,571.3926,572.2698,569.5484,572.2698,15144.0
2025-02-21 09:40:00,574.4,574.4,572.35,574.01,5994.0,572.5988,572.5988,570.5552,572.21,5994.0
2025-02-21 09:50:00,574.36,575.2,573.65,575.0,5201.0,572.5589,573.3963,571.8512,573.1969,5201.0
2025-02-21 10:00:00,574.31,574.84,574.3,574.4,1751.0,572.5091,573.0374,572.4991,572.5988,1751.0
2025-02-21 10:10:00,574.6,574.8,573.94,574.6,3696.0,572.7982,572.9976,572.1403,572.7982,3696.0
2025-02-21 10:20:00,573.83,575.05,573.83,574.56,4956.0,572.0306,573.2468,572.0306,572.7583,4956.0
2025-02-21 10:30:00,575.05,575.05,574.17,574.17,3200.0,573.2468,573.2468,572.3695,572.3695,3200.0
2025-02-21 10:40:00,573.75,574.8,573.74,574.8,618.0,571.9508,572.9976,571.9409,572.9976,618.0
2025-02-21 10:50:00,573.25,574.58,573.25,574.58,310.0,571.4524,572.7782,571.4524,572.7782,310.0
2025-02-21 11:00:00,574.49,574.8,574.0,574.49,800.0,572.6885,572.9976,572.2001,572.6885,800.0
2025-02-21 11:10:00,574.49,574.53,574.0,574.16,600.0,572.6885,572.7284,572.2001,572.3596,600.0
2025-02-21 11:20:00,574.16,575.09,574.16,575.0,2525.0,572.3596,573.2866,572.3596,573.1969,2525.0
2025-02-21 11:30:00,574.61,574.75,574.2,574.31,5658.0,572.8081,572.9477,572.3994,572.5091,5658.0
2025-02-21 11:40:00,574.6,574.62,574.6,574.62,300.0,572.7982,572.8181,572.7982,572.8181,300.0
2025-02-21 11:50:00,574.62,575.86,574.61,575.86,334.0,572.8181,574.0542,572.8081,574.0542,334.0
2025-02-21 12:00:00,575.56,576.15,575.55,576.15,1106.0,573.7552,574.3433,573.7452,574.3433,1106.0
2025-02-21 12:10:00,576.16,577.27,575.59,577.0,2448.0,574.3533,575.4598,573.7851,575.1907,2448.0
2025-02-21 12:20:00,576.92,577.7,576.92,577.35,2410.0,575.1109,575.8885,575.1109,575.5396,2410.0
2025-02-21 12:30:00,576.54,576.86,575.7,576.35,2504.0,574.7321,575.0511,573.8947,574.5427,2504.0
2025-02-21 12:40:00,576.0,576.7,575.71,576.33,1956.0,574.1938,574.8916,573.9047,574.5228,1956.0
2025-02-21 12:50:00,575.95,575.95,575.46,575.68,1793.0,574.1439,574.1439,573.6555,573.8748,1793.0
2025-02-21 13:00:00,575.59,575.66,575.0,575.48,1597.0,573.7851,573.8549,573.1969,573.6754,1597.0
2025-02-21 13:10:00,575.74,577.08,575.68,577.08,1735.0,573.9346,575.2704,573.8748,575.2704,1735.0
2025-02-21 13:20:00,576.68,576.73,575.87,576.21,4714.0,574.8717,574.9215,574.0642,574.4031,4714.0
2025-02-21 13:30:00,575.61,575.91,574.77,575.0,3201.0,573.805,574.1041,572.9676,573.1969,3201.0
2025-02-21 13:40:00,575.78,575.78,574.8,575.4,6899.0,573.9745,573.9745,572.9976,573.5957,6899.0
2025-02-21 13:50:00,575.52,576.47,575.42,575.89,2203.0,573.7153,574.6623,573.6156,574.0841,2203.0
2025-02-21 14:00:00,575.72,576.47,575.66,576.42,1889.0,573.9147,574.6623,573.8549,574.6125,1889.0
2025-02-21 14:10:00,576.04,577.07,576.03,577.07,2471.0,574.2337,575.2604,574.2237,575.2604,2471.0
2025-02-21 14:20:00,576.71,577.47,576.3,576.38,3030.0,574.9016,575.6592,574.4929,574.5726,3030.0
2025-02-21 14:30:00,576.38,576.73,575.68,576.73,3647.0,574.5726,574.9215,573.8748,574.9215,3647.0
2025-02-21 14:40:00,576.73,577.71,576.72,577.38,1899.0,574.9215,575.8984,574.9115,575.5695,1899.0
2025-02-21 14:50:00,577.45,578.01,577.41,577.62,1758.0,575.6392,576.1975,575.5994,575.8087,1758.0
2025-02-21 15:00:00,577.5,577.93,577.05,577.29,7254.0,575.6891,576.1177,575.2405,575.4797,7254.0
2025-02-21 15:10:00,577.68,578.13,577.62,578.13,2781.0,575.8685,576.3171,575.8087,576.3171,2781.0
2025-02-21 15:20:00,578.02,578.75,577.87,578.55,4311.0,576.2075,576.9352,576.0579,576.7358,4311.0
2025-02-21 15:30:00,578.76,579.52,577.78,578.18,10648.0,576.9451,577.7028,575.9682,576.367,10648.0
2025-02-21 15:40:00,578.3,578.63,577.77,578.38,7514.0,576.4866,576.8155,575.9582,576.5663,7514.0
2025-02-21 15:50:00,578.05,578.94,576.88,578.47,42645.0,576.2374,577.1246,575.071,576.656,42645.0
2025-02-24 09:30:00,578.31,582.49,578.31,580.28,5701.0,576.4965,580.6634,576.4965,578.4604,5701.0
2025-02-24 09:40:00,579.52,580.92,579.39,580.57,997.0,577.7028,579.0984,577.5732,578.7495,997.0
2025-02-24 09:50:00,579.68,580.55,579.68,579.72,800.0,577.8623,578.7295,577.8623,577.9021,800.0
2025-02-24 10:00:00,582.94,582.94,574.21,575.18,10062.0,581.112,581.112,572.4094,573.3764,10062.0
2025-02-24 10:10:00,575.25,576.02,571.42,571.43,14089.0,573.4461,574.2137,569.6282,569.6381,14089.0
2025-02-24 10:20:00,571.16,572.2,571.15,572.05,9701.0,569.369,570.4057,569.359,570.2562,9701.0
2025-02-24 10:30:00,572.05,574.73,571.83,574.1,8661.0,570.2562,572.9278,570.0369,572.2997,8661.0
2025-02-24 10:40:00,574.0,574.97,573.56,573.73,6705.0,572.2001,573.167,571.7614,571.9309,6705.0
2025-02-24 10:50:00,573.63,574.09,571.36,571.84,7884.0,571.8312,572.2898,569.5683,570.0468,7884.0
2025-02-24 11:00:00,572.11,573.35,571.87,571.88,4979.0,570.316,571.5521,570.0767,570.0867,4979.0
2025-02-24 11:10:00,571.88,571.88,568.88,570.72,15460.0,570.0867,570.0867,567.0961,568.9303,15460.0
2025-02-24 11:20:00,570.96,573.71,570.96,573.14,3295.0,569.1696,571.911,569.1696,571.3428,3295.0
2025-02-24 11:30:00,573.19,574.25,572.58,572.58,8772.0,571.3926,572.4493,570.7845,570.7845,8772.0
2025-02-24 11:40:00,573.3,574.74,573.3,574.37,4849.0,571.5023,572.9377,571.5023,572.5689,4849.0
2025-02-24 11:50:00,574.32,575.23,574.32,574.52,2514.0,572.5191,573.4262,572.5191,572.7184,2514.0
2025-02-24 12:00:00,575.33,575.33,574.99,575.05,1686.0,573.5259,573.5259,573.187,573.2468,1686.0
2025-02-24 12:10:00,575.11,575.88,574.5,575.88,2507.0,573.3066,574.0742,572.6985,574.0742,2507.0
2025-02-24 12:20:00,575.9,576.66,575.63,575.63,1620.0,574.0941,574.8517,573.825,573.825,1620.0
2025-02-24 12:30:00,575.52,577.01,575.52,577.01,1452.0,573.7153,575.2006,573.7153,575.2006,1452.0
2025-02-24 12:40:00,576.92,578.16,576.9,577.62,2400.0,575.1109,576.347,575.091,575.8087,2400.0
2025-02-24 12:50:00,577.65,577.65,576.86,576.86,1650.0,575.8386,575.8386,575.0511,575.0511,1650.0
2025-02-24 13:00:00,576.86,577.36,576.75,576.87,2407.0,575.0511,575.5495,574.9414,575.0611,2407.0
2025-02-24 13:10:00,576.8,576.8,575.81,575.82,1978.0,574.9913,574.9913,574.0044,574.0144,1978.0
2025-02-24 13:20:00,575.82,576.57,575.81,576.54,2013.0,574.0144,574.762,574.0044,574.7321,2013.0
2025-02-24 13:30:00,576.45,576.46,575.5,575.5,2193.0,574.6424,574.6523,573.6954,573.6954,2193.0
2025-02-24 13:40:00,575.98,576.77,575.84,575.87,2741.0,574.1739,574.9614,574.0343,574.0642,2741.0
2025-02-24 13:50:00,576.0,576.0,575.35,575.52,1800.0,574.1938,574.1938,573.5458,573.7153,1800.0
2025-02-24 14:00:00,575.85,576.69,575.57,575.72,1604.0,574.0443,574.8816,573.7651,573.9147,1604.0
2025-02-24 14:10:00,575.93,576.24,575.21,575.21,4553.0,574.124,574.433,573.4063,573.4063,4553.0
2025-02-24 14:20:00,575.3,576.17,575.1,576.17,2307.0,573.496,574.3633,573.2966,574.3633,2307.0
2025-02-24 14:30:00,576.43,577.12,576.21,576.26,2026.0,574.6224,575.3103,574.4031,574.453,2026.0
2025-02-24 14:40:00,576.26,576.61,575.82,575.96,4809.0,574.453,574.8019,574.0144,574.1539,4809.0
2025-02-24 14:50:00,576.32,576.32,575.32,575.42,4845.0,574.5128,574.5128,573.5159,573.6156,4845.0
2025-02-24 15:00:00,575.65,575.65,574.87,575.53,9225.0,573.8449,573.8449,573.0673,573.7253,9225.0
2025-02-24 15:10:00,575.53,575.54,574.66,575.11,3874.0,573.7253,573.7352,572.858,573.3066,3874.0
2025-02-24 15:20:00,575.0,575.03,574.58,574.75,6172.0,573.1969,573.2268,572.7782,572.9477,6172.0
2025-02-24 15:30:00,574.91,575.67,574.86,575.58,3748.0,573.1072,573.8648,573.0574,573.7751,3748.0
2025-02-24 15:40:00,575.49,575.53,573.73,574.68,14422.0,573.6854,573.7253,571.9309,572.8779,14422.0
2025-02-24 15:50:00,574.51,575.32,572.45,573.62,57675.0,572.7085,573.5159,570.6549,571.8213,57675.0
2025-02-25 09:30:00,580.53,585.23,578.64,585.23,9124.0,578.7096,583.3948,576.8255,583.3948,9124.0
2025-02-25 09:40:00,585.69,586.54,584.46,584.46,3812.0,583.8534,584.7007,582.6273,582.6273,3812.0
2025-02-25 09:50:00,585.39,585.39,580.56,584.09,3044.0,583.5543,583.5543,578.7395,582.2584,3044.0
2025-02-25 10:00:00,581.87,585.45,578.71,579.9,5247.0,580.0454,583.6142,576.8953,578.0816,5247.0
2025-02-25 10:10:00,580.73,581.63,580.14,581.5,2877.0,578.909,579.8061,578.3208,579.6765,2877.0
2025-02-25 10:20:00,581.5,581.99,580.56,581.14,5754.0,579.6765,580.165,578.7395,579.3177,5754.0
2025-02-25 10:30:00,581.14,582.69,580.68,582.69,4506.0,579.3177,580.8628,578.8591,580.8628,4506.0
2025-02-25 10:40:00,582.55,584.62,582.55,584.13,6558.0,580.7233,582.7868,580.7233,582.2983,6558.0
2025-02-25 10:50:00,584.63,586.18,583.91,585.83,8463.0,582.7967,584.3419,582.079,583.993,8463.0
2025-02-25 11:00:00,585.84,586.42,584.56,585.24,12458.0,584.0029,584.5811,582.7269,583.4048,12458.0
2025-02-25 11:10:00,585.82,586.2,584.46,584.68,5834.0,583.983,584.3618,582.6273,582.8466,5834.0
2025-02-25 11:20:00,584.68,584.68,582.95,583.38,4539.0,582.8466,582.8466,581.122,581.5506,4539.0
2025-02-25 11:30:00,583.1,583.91,581.95,583.91,6169.0,581.2715,582.079,580.1251,582.079,6169.0
2025-02-25 11:40:00,583.25,583.92,582.07,582.4,3978.0,581.4211,582.089,580.2448,580.5737,3978.0
2025-02-25 11:50:00,582.7,583.19,582.19,583.14,5691.0,580.8728,581.3612,580.3644,581.3114,5691.0
2025-02-25 12:00:00,583.14,583.14,581.65,581.65,4358.0,581.3114,581.3114,579.8261,579.8261,4358.0
2025-02-25 12:10:00,581.65,581.84,580.44,580.63,7849.0,579.8261,580.0155,578.6199,578.8093,7849.0
2025-02-25 12:20:00,580.45,581.32,578.69,580.34,6100.0,578.6298,579.4971,576.8754,578.5202,6100.0
2025-02-25 12:30:00,579.95,580.47,579.78,580.16,3120.0,578.1314,578.6498,577.9619,578.3407,3120.0
2025-02-25 12:40:00,580.13,580.67,579.92,580.6,2192.0,578.3108,578.8491,578.1015,578.7794,2192.0
2025-02-25 12:50:00,580.76,581.76,580.76,581.4,1600.0,578.9389,579.9357,578.9389,579.5769,1600.0
2025-02-25 13:00:00,581.84,582.31,581.36,582.29,5241.0,580.0155,580.484,579.537,580.4641,5241.0
2025-02-25 13:10:00,582.29,582.92,580.58,580.58,6499.0,580.4641,581.0921,578.7594,578.7594,6499.0
2025-02-25 13:20:00,580.6,580.6,579.55,579.77,2500.0,578.7794,578.7794,577.7327,577.952,2500.0
2025-02-25 13:30:00,580.0,581.22,579.57,581.07,5115.0,578.1812,579.3974,577.7526,579.2479,5115.0
2025-02-25 13:40:00,581.24,583.06,581.23,583.06,2338.0,579.4174,581.2317,579.4074,581.2317,2338.0
2025-02-25 13:50:00,583.73,583.73,582.54,583.43,1600.0,581.8996,581.8996,580.7133,581.6005,1600.0
2025-02-25 14:00:00,583.22,583.65,582.98,582.98,2244.0,581.3912,581.8198,581.1519,581.1519,2244.0
2025-02-25 14:10:00,583.33,583.35,582.73,583.21,2211.0,581.5008,581.5207,580.9027,581.3812,2211.0
2025-02-25 14:20:00,582.99,583.35,582.47,582.48,2374.0,581.1619,581.5207,580.6435,580.6535,2374.0
2025-02-25 14:30:00,582.79,584.1,582.52,583.97,3007.0,580.9625,582.2684,580.6933,582.1388,3007.0
2025-02-25 14:40:00,584.14,585.01,584.01,584.96,3095.0,582.3083,583.1755,582.1787,583.1257,3095.0
2025-02-25 14:50:00,584.75,585.14,584.52,585.09,1110.0,582.9164,583.3051,582.6871,583.2553,1110.0
2025-02-25 15:00:00,585.1,585.1,584.31,584.75,2753.0,583.2653,583.2653,582.4777,582.9164,2753.0
2025-02-25 15:10:00,584.45,584.45,583.72,584.42,2384.0,582.6173,582.6173,581.8896,582.5874,2384.0
2025-02-25 15:20:00,584.61,585.25,584.52,584.67,1300.0,582.7768,583.4148,582.6871,582.8366,1300.0
2025-02-25 15:30:00,584.81,584.81,583.43,583.6,4008.0,582.9762,582.9762,581.6005,581.77,4008.0
2025-02-25 15:40:00,583.27,584.03,582.87,583.92,3779.0,581.441,582.1986,581.0422,582.089,3779.0
2025-02-25 15:50:00,584.27,585.16,584.27,584.42,47731.0,582.4379,583.3251,582.4379,582.5874,47731.0
2025-02-26 09:30:00,583.41,583.66,579.92,583.5,5446.0,581.5806,581.8298,578.1015,581.6703,5446.0
2025-02-26 09:40:00,583.83,585.51,583.82,585.24,1108.0,581.9992,583.674,581.9893,583.4048,1108.0
2025-02-26 09:50:00,586.5,587.0,584.74,584.74,1286.0,584.6609,585.1593,582.9064,582.9064,1286.0
2025-02-26 10:00:00,584.88,586.04,584.17,584.18,1824.0,583.0459,584.2023,582.3382,582.3481,1824.0
2025-02-26 10:10:00,584.4,585.1,584.4,585.0,800.0,582.5675,583.2653,582.5675,583.1656,800.0
2025-02-26 10:20:00,585.59,585.74,584.92,585.74,1696.0,583.7537,583.9032,583.0858,583.9032,1696.0
2025-02-26 10:30:00,585.74,586.38,585.74,585.86,1437.0,583.9032,584.5412,583.9032,584.0229,1437.0
2025-02-26 10:40:00,586.87,586.87,586.73,586.77,600.0,585.0297,585.0297,584.8901,584.93,600.0
2025-02-26 10:50:00,586.88,586.88,585.69,585.69,1206.0,585.0397,585.0397,583.8534,583.8534,1206.0
2025-02-26 11:00:00,585.55,585.58,584.82,584.82,2086.0,583.7138,583.7438,582.9861,582.9861,2086.0
2025-02-26 11:10:00,585.11,585.61,585.1,585.25,803.0,583.2752,583.7737,583.2653,583.4148,803.0
2025-02-26 11:20:00,585.2,585.2,584.14,584.76,3410.0,583.3649,583.3649,582.3083,582.9263,3410.0
2025-02-26 11:30:00,584.65,585.39,584.65,585.23,605.0,582.8167,583.5543,582.8167,583.3948,605.0
2025-02-26 11:40:00,585.36,586.25,585.0,586.25,900.0,583.5244,584.4116,583.1656,584.4116,900.0
2025-02-26 11:50:00,586.15,586.74,584.86,584.94,2444.0,584.312,584.9001,583.026,583.1058,2444.0
2025-02-26 12:00:00,584.81,585.53,584.56,585.53,500.0,582.9762,583.6939,582.7269,583.6939,500.0
2025-02-26 12:10:00,585.07,585.73,585.0,585.08,1370.0,583.2353,583.8933,583.1656,583.2453,1370.0
2025-02-26 12:20:00,585.06,585.06,584.58,584.58,900.0,583.2254,583.2254,582.7469,582.7469,900.0
2025-02-26 12:30:00,585.53,585.53,584.43,584.75,1722.0,583.6939,583.6939,582.5974,582.9164,1722.0
2025-02-26 12:40:00,584.75,584.92,584.05,584.05,3582.0,582.9164,583.0858,582.2185,582.2185,3582.0
2025-02-26 12:50:00,584.45,585.08,583.0,583.34,5371.0,582.6173,583.2453,581.1718,581.5108,5371.0
2025-02-26 13:00:00,583.11,583.91,583.11,583.91,400.0,581.2815,582.079,581.2815,582.079,400.0
2025-02-26 13:10:00,583.71,583.92,583.25,583.25,1708.0,581.8796,582.089,581.4211,581.4211,1708.0
2025-02-26 13:20:00,583.41,583.53,582.24,582.24,3714.0,581.5806,581.7002,580.4142,580.4142,3714.0
2025-02-26 13:30:00,582.25,582.97,582.25,582.5,1810.0,580.4242,581.1419,580.4242,580.6734,1810.0
2025-02-26 13:40:00,582.66,583.01,581.94,581.94,3899.0,580.8329,581.1818,580.1152,580.1152,3899.0
2025-02-26 13:50:00,581.75,581.75,581.41,581.41,2200.0,579.9258,579.9258,579.5868,579.5868,2200.0
2025-02-26 14:00:00,581.95,582.06,581.62,581.7,1255.0,580.1251,580.2348,579.7962,579.8759,1255.0
2025-02-26 14:10:00,581.5,582.07,581.26,582.07,1476.0,579.6765,580.2448,579.4373,580.2448,1476.0
2025-02-26 14:20:00,582.62,583.27,582.62,583.27,1311.0,580.793,581.441,580.793,581.441,1311.0
2025-02-26 14:30:00,583.0,583.66,583.0,583.56,902.0,581.1718,581.8298,581.1718,581.7301,902.0
2025-02-26 14:40:00,583.25,584.13,583.15,584.11,1983.0,581.4211,582.2983,581.3214,582.2784,1983.0
2025-02-26 14:50:00,584.11,584.31,582.46,582.85,5352.0,582.2784,582.4777,580.6335,581.0223,5352.0
2025-02-26 15:00:00,582.96,583.3,582.89,583.05,3250.0,581.132,581.4709,581.0622,581.2217,3250.0
2025-02-26 15:10:00,583.39,583.91,583.39,583.66,1614.0,581.5606,582.079,581.5606,581.8298,1614.0
2025-02-26 15:20:00,583.97,584.15,582.75,582.75,1780.0,582.1388,582.3182,580.9226,580.9226,1780.0
2025-02-26 15:30:00,582.43,582.67,582.18,582.37,2217.0,580.6036,580.8429,580.3544,580.5438,2217.0
2025-02-26 15:40:00,582.36,582.79,580.0,580.01,13110.0,580.5338,580.9625,578.1812,578.1912,13110.0
2025-02-26 15:50:00,580.2,580.34,577.88,579.41,47931.0,578.3806,578.5202,576.0679,577.5931,47931.0
2025-02-27 09:30:00,579.6,584.59,579.6,584.59,4011.0,577.7825,582.7569,577.7825,582.7569,4011.0
2025-02-27 09:40:00,583.71,585.19,582.34,585.19,700.0,581.8796,583.355,580.5139,583.355,700.0
2025-02-27 09:50:00,586.46,586.46,583.61,584.36,2404.0,584.621,584.621,581.7799,582.5276,2404.0
2025-02-27 10:00:00,584.73,584.73,582.92,583.25,1278.0,582.8964,582.8964,581.0921,581.4211,1278.0
2025-02-27 10:10:00,584.95,586.42,584.95,585.45,2311.0,583.1157,584.5811,583.1157,583.6142,2311.0
2025-02-27 10:20:00,585.9,588.74,584.95,588.68,2395.0,584.0627,586.8938,583.1157,586.834,2395.0
2025-02-27 10:30:00,587.65,588.91,587.02,588.91,3291.0,585.8073,587.0633,585.1792,587.0633,3291.0
2025-02-27 10:40:00,588.45,588.45,587.56,587.95,1015.0,586.6048,586.6048,585.7175,586.1063,1015.0
2025-02-27 10:50:00,588.99,589.0,586.83,586.83,1831.0,587.1431,587.153,584.9898,584.9898,1831.0
2025-02-27 11:00:00,587.25,588.2,587.25,588.09,2100.0,585.4085,586.3555,585.4085,586.2459,2100.0
2025-02-27 11:10:00,588.09,588.8,587.64,588.8,4600.0,586.2459,586.9537,585.7973,586.9537,4600.0
2025-02-27 11:20:00,587.9,588.66,586.5,586.76,5601.0,586.0565,586.8141,584.6609,584.9201,5601.0
2025-02-27 11:30:00,586.5,586.7,585.91,586.7,4796.0,584.6609,584.8602,584.0727,584.8602,4796.0
2025-02-27 11:40:00,586.77,586.77,585.78,586.04,1300.0,584.93,584.93,583.9431,584.2023,1300.0
2025-02-27 11:50:00,585.76,586.03,585.19,585.48,3497.0,583.9232,584.1923,583.355,583.6441,3497.0
2025-02-27 12:00:00,585.25,585.29,584.74,585.21,4744.0,583.4148,583.4547,582.9064,583.3749,4744.0
2025-02-27 12:10:00,585.0,585.13,583.77,584.5,5395.0,583.1656,583.2952,581.9394,582.6671,5395.0
2025-02-27 12:20:00,584.52,585.84,584.52,585.84,1627.0,582.6871,584.0029,582.6871,584.0029,1627.0
2025-02-27 12:30:00,586.44,587.13,586.44,586.45,659.0,584.6011,585.2889,584.6011,584.611,659.0
2025-02-27 12:40:00,586.27,586.45,585.86,586.06,2312.0,584.4316,584.611,584.0229,584.2222,2312.0
2025-02-27 12:50:00,585.4,586.34,585.4,586.1,734.0,583.5643,584.5014,583.5643,584.2621,734.0
2025-02-27 13:00:00,586.05,586.36,585.52,585.52,3491.0,584.2123,584.5213,583.6839,583.6839,3491.0
2025-02-27 13:10:00,585.51,586.27,585.5,586.27,1102.0,583.674,584.4316,583.664,584.4316,1102.0
2025-02-27 13:20:00,585.97,586.45,585.85,585.85,500.0,584.1325,584.611,584.0129,584.0129,500.0
2025-02-27 13:30:00,586.24,586.32,585.81,585.81,1562.0,584.4017,584.4814,583.973,583.973,1562.0
2025-02-27 13:40:00,586.0,586.1,585.49,585.88,938.0,584.1624,584.2621,583.654,584.0428,938.0
2025-02-27 13:50:00,585.88,586.22,585.34,585.34,6290.0,584.0428,584.3817,583.5045,583.5045,6290.0
2025-02-27 14:00:00,585.82,586.08,585.43,585.95,3157.0,583.983,584.2422,583.5942,584.1126,3157.0
2025-02-27 14:10:00,585.91,585.91,585.44,585.75,2715.0,584.0727,584.0727,583.6042,583.9132,2715.0
2025-02-27 14:20:00,586.47,586.67,585.66,585.92,5045.0,584.631,584.8303,583.8235,584.0827,5045.0
2025-02-27 14:30:00,585.64,585.64,582.62,582.69,6386.0,583.8036,583.8036,580.793,580.8628,6386.0
2025-02-27 14:40:00,582.17,582.17,581.08,581.5,8056.0,580.3444,580.3444,579.2579,579.6765,8056.0
2025-02-27 14:50:00,580.98,582.2,580.98,581.53,5716.0,579.1582,580.3743,579.1582,579.7065,5716.0
2025-02-27 15:00:00,581.5,581.92,580.36,581.01,9599.0,579.6765,580.0952,578.5401,579.1881,9599.0
2025-02-27 15:10:00,581.01,581.01,580.16,580.34,6282.0,579.1881,579.1881,578.3407,578.5202,6282.0
2025-02-27 15:20:00,580.79,581.62,580.51,580.66,6218.0,578.9688,579.7962,578.6896,578.8392,6218.0
2025-02-27 15:30:00,580.76,581.7,580.76,580.96,4944.0,578.9389,579.8759,578.9389,579.1382,4944.0
2025-02-27 15:40:00,580.85,582.28,580.5,581.86,9059.0,579.0286,580.4541,578.6797,580.0354,9059.0
2025-02-27 15:50:00,582.24,582.96,580.71,581.68,36752.0,580.4142,581.132,578.889,579.856,36752.0
2025-02-28 09:30:00,585.29,590.0,585.29,588.15,7138.0,583.4547,588.1499,583.4547,586.3057,7138.0
2025-02-28 09:40:00,588.32,588.32,584.6,585.18,5300.0,586.4752,586.4752,582.7668,583.345,5300.0
2025-02-28 09:50:00,585.19,586.53,584.48,585.8,2819.0,583.355,584.6908,582.6472,583.9631,2819.0
2025-02-28 10:00:00,585.92,586.34,584.8,585.0,3634.0,584.0827,584.5014,582.9662,583.1656,3634.0
2025-02-28 10:10:00,584.18,584.22,582.58,582.58,1583.0,582.3481,582.388,580.7532,580.7532,1583.0
2025-02-28 10:20:00,583.29,583.29,582.67,582.67,400.0,581.4609,581.4609,580.8429,580.8429,400.0
2025-02-28 10:30:00,582.7,583.85,582.69,583.72,3650.0,580.8728,582.0192,580.8628,581.8896,3650.0
2025-02-28 10:40:00,583.35,583.35,582.77,583.33,1100.0,581.5207,581.5207,580.9426,581.5008,1100.0
2025-02-28 10:50:00,584.3,584.34,583.41,584.01,700.0,582.4678,582.5076,581.5806,582.1787,700.0
2025-02-28 11:00:00,584.08,584.57,583.48,583.63,3317.0,582.2485,582.7369,581.6503,581.7999,3317.0
2025-02-28 11:10:00,584.42,584.42,582.95,583.24,3842.0,582.5874,582.5874,581.122,581.4111,3842.0
2025-02-28 11:20:00,582.85,582.86,581.83,581.83,3810.0,581.0223,581.0323,580.0055,580.0055,3810.0
2025-02-28 11:30:00,581.83,584.86,581.83,584.86,2233.0,580.0055,583.026,580.0055,583.026,2233.0
2025-02-28 11:40:00,584.04,584.7,584.04,584.57,901.0,582.2086,582.8665,582.2086,582.7369,901.0
2025-02-28 11:50:00,584.44,585.33,584.43,584.95,2950.0,582.6073,583.4945,582.5974,583.1157,2950.0
2025-02-28 12:00:00,584.67,584.8,583.26,583.26,1831.0,582.8366,582.9662,581.431,581.431,1831.0
2025-02-28 12:10:00,583.54,584.41,583.54,584.4,2939.0,581.7101,582.5774,581.7101,582.5675,2939.0
2025-02-28 12:20:00,584.58,584.58,583.4,583.79,2525.0,582.7469,582.7469,581.5706,581.9594,2525.0
2025-02-28 12:30:00,583.4,583.4,582.33,582.33,800.0,581.5706,581.5706,580.5039,580.5039,800.0
2025-02-28 12:40:00,582.81,582.81,581.77,581.93,1911.0,580.9824,580.9824,579.9457,580.1052,1911.0
2025-02-28 12:50:00,581.93,582.17,581.74,582.17,1876.0,580.1052,580.3444,579.9158,580.3444,1876.0
2025-02-28 13:00:00,582.0,582.34,581.38,581.44,3300.0,580.175,580.5139,579.5569,579.6167,3300.0
2025-02-28 13:10:00,581.44,582.4,580.65,580.65,2893.0,579.6167,580.5737,578.8292,578.8292,2893.0
2025-02-28 13:20:00,580.77,581.54,580.77,581.54,600.0,578.9488,579.7164,578.9488,579.7164,600.0
2025-02-28 13:30:00,581.12,582.14,580.94,582.14,2782.0,579.2977,580.3145,579.1183,580.3145,2782.0
2025-02-28 13:40:00,582.59,582.59,581.66,581.74,3356.0,580.7631,580.7631,579.836,579.9158,3356.0
2025-02-28 13:50:00,582.08,582.24,580.78,581.0,4638.0,580.2547,580.4142,578.9588,579.1781,4638.0
2025-02-28 14:00:00,581.24,581.9,581.07,581.64,2000.0,579.4174,580.0753,579.2479,579.8161,2000.0
2025-02-28 14:10:00,581.64,582.66,581.63,582.66,1927.0,579.8161,580.8329,579.8061,580.8329,1927.0
2025-02-28 14:20:00,582.6,582.6,581.82,582.44,1072.0,580.7731,580.7731,579.9955,580.6136,1072.0
2025-02-28 14:30:00,582.56,583.99,582.56,583.99,2751.0,580.7332,582.1587,580.7332,582.1587,2751.0
2025-02-28 14:40:00,583.81,583.96,583.62,583.85,1143.0,581.9793,582.1288,581.7899,582.0192,1143.0
2025-02-28 14:50:00,584.23,584.99,583.7,584.78,3888.0,582.398,583.1556,581.8696,582.9463,3888.0
2025-02-28 15:00:00,584.93,585.48,584.81,585.45,2796.0,583.0958,583.6441,582.9762,583.6142,2796.0
2025-02-28 15:10:00,585.21,585.74,584.62,584.62,7309.0,583.3749,583.9032,582.7868,582.7868,7309.0
2025-02-28 15:20:00,584.56,585.27,583.71,585.25,8306.0,582.7269,583.4347,581.8796,583.4148,8306.0
2025-02-28 15:30:00,584.91,585.84,584.63,585.41,9292.0,583.0759,584.0029,582.7967,583.5743,9292.0
2025-02-28 15:40:00,585.7,587.51,585.7,587.28,6032.0,583.8634,585.6677,583.8634,585.4384,6032.0
2025-02-28 15:50:00,587.4,590.5,586.73,590.15,42569.0,585.558,588.6483,584.8901,588.2994,42569.0
2025-03-03 09:30:00,590.51,595.19,589.76,595.19,13454.0,588.6583,593.3236,587.9106,593.3236,13454.0
2025-03-03 09:40:00,595.97,597.85,594.14,595.04,5231.0,594.1012,595.9753,592.2769,593.1741,5231.0
2025-03-03 09:50:00,594.57,594.67,594.3,594.31,1388.0,592.7056,592.8052,592.4364,592.4464,1388.0
2025-03-03 10:00:00,594.31,594.31,591.03,591.38,4796.0,592.4464,592.4464,589.1767,589.5256,4796.0
2025-03-03 10:10:00,592.43,593.51,591.59,593.39,1230.0,590.5723,591.6489,589.7349,591.5293,1230.0
2025-03-03 10:20:00,593.27,594.06,593.27,593.85,1411.0,591.4096,592.1972,591.4096,591.9878,1411.0
2025-03-03 10:30:00,594.16,594.9,593.55,594.9,4910.0,592.2968,593.0345,591.6888,593.0345,4910.0
2025-03-03 10:40:00,594.63,596.99,594.62,595.25,4188.0,592.7654,595.118,592.7554,593.3834,4188.0
2025-03-03 10:50:00,594.94,596.49,594.64,594.64,1504.0,593.0744,594.6195,592.7753,592.7753,1504.0
2025-03-03 11:00:00,594.47,594.68,593.98,593.98,501.0,592.6059,592.8152,592.1174,592.1174,501.0
2025-03-03 11:10:00,594.59,595.93,594.59,595.93,1560.0,592.7255,594.0613,592.7255,594.0613,1560.0
2025-03-03 11:20:00,595.93,595.93,595.46,595.82,910.0,594.0613,594.0613,593.5928,593.9516,910.0
2025-03-03 11:30:00,595.45,595.45,594.34,594.35,1547.0,593.5828,593.5828,592.4763,592.4862,1547.0
2025-03-03 11:40:00,593.65,595.15,593.25,595.0,2364.0,591.7884,593.2837,591.3897,593.1342,2364.0
2025-03-03 11:50:00,595.89,596.22,595.58,596.21,3183.0,594.0214,594.3504,593.7124,594.3404,3183.0
2025-03-03 12:00:00,595.58,596.57,595.41,596.53,2673.0,593.7124,594.6993,593.5429,594.6594,2673.0
2025-03-03 12:10:00,596.36,597.08,596.2,597.08,2112.0,594.4899,595.2077,594.3304,595.2077,2112.0
2025-03-03 12:20:00,597.04,598.31,596.57,597.83,1136.0,595.1678,596.4338,594.6993,595.9553,1136.0
2025-03-03 12:30:00,597.83,598.38,597.33,597.34,3944.0,595.9553,596.5036,595.4569,595.4669,3944.0
2025-03-03 12:40:00,597.72,597.72,597.0,597.72,2152.0,595.8457,595.8457,595.1279,595.8457,2152.0
2025-03-03 12:50:00,598.42,598.71,597.29,597.6,1856.0,596.5435,596.8326,595.417,595.7261,1856.0
2025-03-03 13:00:00,597.85,598.1,597.26,597.55,2158.0,595.9753,596.2245,595.3871,595.6762,2158.0
2025-03-03 13:10:00,597.35,598.03,597.35,597.36,1669.0,595.4768,596.1547,595.4768,595.4868,1669.0
2025-03-03 13:20:00,597.36,597.6,595.9,595.9,2096.0,595.4868,595.7261,594.0314,594.0314,2096.0
2025-03-03 13:30:00,595.94,595.94,594.63,594.63,1166.0,594.0713,594.0713,592.7654,592.7654,1166.0
2025-03-03 13:40:00,594.75,595.56,593.87,594.6,3505.0,592.885,593.6925,592.0078,592.7355,3505.0
2025-03-03 13:50:00,595.27,595.27,594.6,594.78,620.0,593.4034,593.4034,592.7355,592.9149,620.0
2025-03-03 14:00:00,595.37,595.37,594.84,595.21,2341.0,593.5031,593.5031,592.9747,593.3436,2341.0
2025-03-03 14:10:00,594.6,595.1,594.43,594.6,3098.0,592.7355,593.2339,592.566,592.7355,3098.0
2025-03-03 14:20:00,594.09,595.15,594.09,594.67,1389.0,592.2271,593.2837,592.2271,592.8052,1389.0
2025-03-03 14:30:00,594.82,595.64,594.82,595.25,3054.0,592.9548,593.7722,592.9548,593.3834,3054.0
2025-03-03 14:40:00,595.62,596.54,594.99,595.0,2790.0,593.7523,594.6694,593.1242,593.1342,2790.0
2025-03-03 14:50:00,594.65,594.65,591.48,591.48,4932.0,592.7853,592.7853,589.6252,589.6252,4932.0
2025-03-03 15:00:00,591.61,591.61,589.64,589.65,4399.0,589.7548,589.7548,587.791,587.801,4399.0
2025-03-03 15:10:00,589.22,590.29,589.14,589.35,4549.0,587.3723,588.439,587.2926,587.5019,4549.0
2025-03-03 15:20:00,588.92,589.73,587.25,587.29,5029.0,587.0733,587.8807,585.4085,585.4484,5029.0
2025-03-03 15:30:00,587.4,588.16,587.24,587.74,10018.0,585.558,586.3157,585.3985,585.897,10018.0
2025-03-03 15:40:00,587.18,589.34,587.0,587.67,18753.0,585.3387,587.492,585.1593,585.8272,18753.0
2025-03-03 15:50:00,587.26,588.8,585.95,588.75,34260.0,585.4185,586.9537,584.1126,586.9038,34260.0
2025-03-04 09:30:00,586.59,586.59,581.66,581.7,9553.0,584.7506,584.7506,579.836,579.8759,9553.0
2025-03-04 09:40:00,580.96,582.45,575.92,576.14,10251.0,579.1382,580.6236,574.114,574.3334,10251.0
2025-03-04 09:50:00,577.26,578.22,573.93,574.64,8910.0,575.4498,576.4068,572.1303,572.8381,8910.0
2025-03-04 10:00:00,574.52,574.52,571.87,573.04,16584.0,572.7184,572.7184,570.0767,571.2431,16584.0
2025-03-04 10:10:00,572.09,572.31,568.94,568.94,2823.0,570.2961,570.5154,567.1559,567.1559,2823.0
2025-03-04 10:20:00,569.66,570.01,568.39,568.39,9669.0,567.8737,568.2226,566.6077,566.6077,9669.0
2025-03-04 10:30:00,569.07,571.79,569.07,569.79,5124.0,567.2855,569.997,567.2855,568.0033,5124.0
2025-03-04 10:40:00,569.3,570.17,568.57,569.0,2534.0,567.5148,568.3821,566.7871,567.2157,2534.0
2025-03-04 10:50:00,568.27,568.27,565.76,565.76,3000.0,566.488,566.488,563.9859,563.9859,3000.0
2025-03-04 11:00:00,566.47,568.42,565.72,566.47,14849.0,564.6937,566.6376,563.946,564.6937,14849.0
2025-03-04 11:10:00,566.14,568.22,565.62,565.97,7579.0,564.3647,566.4382,563.8463,564.1952,7579.0
2025-03-04 11:20:00,565.72,565.72,560.66,562.79,12849.0,563.946,563.946,558.9019,561.0252,12849.0
2025-03-04 11:30:00,563.3,564.09,561.65,562.11,8347.0,561.5336,562.3211,559.8888,560.3473,8347.0
2025-03-04 11:40:00,562.01,565.59,561.74,564.36,12361.0,560.2477,563.8164,559.9785,562.5903,12361.0
2025-03-04 11:50:00,564.55,565.84,564.55,565.11,4645.0,562.7797,564.0657,562.7797,563.3379,4645.0
2025-03-04 12:00:00,565.21,566.37,564.59,565.18,14027.0,563.4376,564.594,562.8196,563.4077,14027.0
2025-03-04 12:10:00,565.18,565.76,564.36,564.99,6978.0,563.4077,563.9859,562.5903,563.2183,6978.0
2025-03-04 12:20:00,564.33,568.3,564.3,567.36,12201.0,562.5604,566.5179,562.5305,565.5809,12201.0
2025-03-04 12:30:00,567.52,567.88,566.96,567.46,4245.0,565.7404,566.0993,565.1821,565.6806,4245.0
2025-03-04 12:40:00,567.45,567.74,566.15,566.15,5805.0,565.6706,565.9597,564.3747,564.3747,5805.0
2025-03-04 12:50:00,565.86,566.56,565.19,566.01,3607.0,564.0856,564.7834,563.4177,564.2351,3607.0
2025-03-04 13:00:00,566.39,567.83,566.26,567.48,8782.0,564.6139,566.0494,564.4843,565.7005,8782.0
2025-03-04 13:10:00,567.48,569.81,567.47,569.14,3555.0,565.7005,568.0232,565.6905,567.3553,3555.0
2025-03-04 13:20:00,569.64,569.64,568.27,568.27,2500.0,567.8537,567.8537,566.488,566.488,2500.0
2025-03-04 13:30:00,568.26,569.99,567.75,569.43,4032.0,566.4781,568.2026,565.9697,567.6444,4032.0
2025-03-04 13:40:00,569.43,571.01,569.42,570.69,2335.0,567.6444,569.2194,567.6344,568.9004,2335.0
2025-03-04 13:50:00,570.33,571.61,570.33,571.07,2016.0,568.5416,569.8176,568.5416,569.2793,2016.0
2025-03-04 14:00:00,570.98,573.29,570.76,573.29,3875.0,569.1895,571.4923,568.9702,571.4923,3875.0
2025-03-04 14:10:00,573.78,573.78,572.27,572.29,4188.0,571.9808,571.9808,570.4755,570.4954,4188.0
2025-03-04 14:20:00,572.29,573.39,571.25,571.76,3398.0,570.4954,571.592,569.4587,569.9671,3398.0
2025-03-04 14:30:00,571.76,573.11,570.53,573.11,5680.0,569.9671,571.3129,568.7409,571.3129,5680.0
2025-03-04 14:40:00,573.06,573.09,571.93,572.44,5123.0,571.263,571.2929,570.1366,570.645,5123.0
2025-03-04 14:50:00,572.54,573.11,571.93,572.29,4124.0,570.7446,571.3129,570.1366,570.4954,4124.0
2025-03-04 15:00:00,572.29,572.82,571.7,572.14,6207.0,570.4954,571.0238,569.9073,570.3459,6207.0
2025-03-04 15:10:00,571.81,573.6,571.81,573.5,5138.0,570.0169,571.8013,570.0169,571.7016,5138.0
2025-03-04 15:20:00,573.67,575.86,573.67,574.09,5712.0,571.8711,574.0542,571.8711,572.2898,5712.0
2025-03-04 15:30:00,573.9,573.9,569.14,570.27,11174.0,572.1004,572.1004,567.3553,568.4818,11174.0
2025-03-04 15:40:00,570.13,570.84,568.48,568.78,8001.0,568.3422,569.05,566.6974,566.9964,8001.0
2025-03-04 15:50:00,569.31,569.31,567.04,568.05,37142.0,567.5248,567.5248,565.2619,566.2687,37142.0
2025-03-05 09:30:00,567.85,569.72,565.78,569.17,13617.0,566.0693,567.9335,564.0058,567.3852,13617.0
2025-03-05 09:40:00,569.72,569.72,567.66,568.53,3424.0,567.9335,567.9335,565.8799,566.7472,3424.0
2025-03-05 09:50:00,568.11,569.5,567.34,568.02,2429.0,566.3285,567.7142,565.5609,566.2388,2429.0
2025-03-05 10:00:00,567.36,570.08,566.53,569.67,4034.0,565.5809,568.2924,564.7535,567.8836,4034.0
2025-03-05 10:10:00,568.81,568.92,568.53,568.91,904.0,567.0263,567.136,566.7472,567.126,904.0
2025-03-05 10:20:00,568.29,568.87,566.75,566.87,3147.0,566.508,567.0861,564.9728,565.0924,3147.0
2025-03-05 10:30:00,566.87,567.99,565.87,566.45,15050.0,565.0924,566.2089,564.0956,564.6737,15050.0
2025-03-05 10:40:00,566.26,567.39,565.72,566.6,4005.0,564.4843,565.6108,563.946,564.8233,4005.0
2025-03-05 10:50:00,566.76,567.23,566.46,566.5,4554.0,564.9828,565.4513,564.6837,564.7236,4554.0
2025-03-05 11:00:00,566.25,566.25,563.75,565.08,6036.0,564.4744,564.4744,561.9822,563.308,6036.0
2025-03-05 11:10:00,565.08,565.68,563.01,563.33,5721.0,563.308,563.9062,561.2445,561.5635,5721.0
2025-03-05 11:20:00,563.05,564.9,562.43,564.9,8882.0,561.2844,563.1286,560.6663,563.1286,8882.0
2025-03-05 11:30:00,563.48,564.02,562.81,564.02,4128.0,561.7131,562.2514,561.0452,562.2514,4128.0
2025-03-05 11:40:00,563.34,563.34,561.82,562.22,2127.0,561.5735,561.5735,560.0583,560.457,2127.0
2025-03-05 11:50:00,561.59,564.01,561.59,564.01,1129.0,559.829,562.2414,559.829,562.2414,1129.0
2025-03-05 12:00:00,564.4,565.38,563.0,563.6,2794.0,562.6302,563.6071,561.2346,561.8327,2794.0
2025-03-05 12:10:00,564.43,564.48,563.83,564.11,810.0,562.6601,562.7099,562.062,562.3411,810.0
2025-03-05 12:20:00,563.83,565.8,563.83,565.68,2914.0,562.062,564.0258,562.062,563.9062,2914.0
2025-03-05 12:30:00,565.73,566.66,565.24,566.65,3700.0,563.956,564.8831,563.4675,564.8731,3700.0
2025-03-05 12:40:00,566.5,567.34,566.32,567.13,9619.0,564.7236,565.5609,564.5441,565.3516,9619.0
2025-03-05 12:50:00,567.26,569.05,567.26,568.37,9440.0,565.4812,567.2656,565.4812,566.5877,9440.0
2025-03-05 13:00:00,568.64,569.29,567.62,567.82,1730.0,566.8569,567.5048,565.8401,566.0394,1730.0
2025-03-05 13:10:00,568.29,570.12,568.24,568.58,2433.0,566.508,568.3322,566.4581,566.7971,2433.0
2025-03-05 13:20:00,569.48,569.66,567.97,568.96,3487.0,567.6942,567.8737,566.189,567.1759,3487.0
2025-03-05 13:30:00,568.84,568.92,568.28,568.28,1305.0,567.0562,567.136,566.498,566.498,1305.0
2025-03-05 13:40:00,568.01,568.91,567.95,568.57,2498.0,566.2288,567.126,566.169,566.7871,2498.0
2025-03-05 13:50:00,569.5,570.09,569.49,570.09,4285.0,567.7142,568.3023,567.7042,568.3023,4285.0
2025-03-05 14:00:00,570.4,573.02,570.39,572.8,5148.0,568.6114,571.2231,568.6014,571.0038,5148.0
2025-03-05 14:10:00,572.6,574.02,572.59,572.99,14907.0,570.8045,572.22,570.7945,571.1932,14907.0
2025-03-05 14:20:00,572.53,573.07,572.24,572.64,3003.0,570.7347,571.273,570.4456,570.8443,3003.0
2025-03-05 14:30:00,572.24,572.97,571.74,572.32,4523.0,570.4456,571.1733,569.9471,570.5253,4523.0
2025-03-05 14:40:00,572.3,572.46,571.44,572.46,2262.0,570.5054,570.6649,569.6481,570.6649,2262.0
2025-03-05 14:50:00,572.47,573.41,572.33,572.33,2507.0,570.6749,571.6119,570.5353,570.5353,2507.0
2025-03-05 15:00:00,572.33,574.56,572.33,574.12,9501.0,570.5353,572.7583,570.5353,572.3197,9501.0
2025-03-05 15:10:00,573.77,573.77,571.67,572.39,4789.0,571.9708,571.9708,569.8774,570.5951,4789.0
2025-03-05 15:20:00,572.37,573.27,571.72,573.25,2837.0,570.5752,571.4724,569.9272,571.4524,2837.0
2025-03-05 15:30:00,572.77,572.77,571.93,572.26,4732.0,570.9739,570.9739,570.1366,570.4655,4732.0
2025-03-05 15:40:00,572.34,573.43,572.09,572.15,20326.0,570.5453,571.6319,570.2961,570.3559,20326.0
2025-03-05 15:50:00,572.23,573.19,570.63,573.17,35968.0,570.4356,571.3926,568.8406,571.3727,35968.0
2025-03-06 09:30:00,566.07,567.34,565.26,565.74,10504.0,564.2949,565.5609,563.4875,563.966,10504.0
2025-03-06 09:40:00,565.88,568.15,565.31,568.15,2654.0,564.1055,566.3684,563.5373,566.3684,2654.0
2025-03-06 09:50:00,569.57,569.98,567.6,567.92,2427.0,567.784,568.1927,565.8201,566.1391,2427.0
2025-03-06 10:00:00,568.51,570.09,568.44,569.77,1859.0,566.7273,568.3023,566.6575,567.9833,1859.0
2025-03-06 10:10:00,570.22,570.73,569.49,569.49,2759.0,568.4319,568.9403,567.7042,567.7042,2759.0
2025-03-06 10:20:00,569.59,571.66,569.58,571.66,3644.0,567.8039,569.8674,567.7939,569.8674,3644.0
2025-03-06 10:30:00,571.61,572.88,571.57,572.88,1803.0,569.8176,571.0836,569.7777,571.0836,1803.0
2025-03-06 10:40:00,573.25,573.33,571.8,572.81,1928.0,571.4524,571.5322,570.007,571.0138,1928.0
2025-03-06 10:50:00,571.8,573.04,569.94,573.04,4075.0,570.007,571.2431,568.1528,571.2431,4075.0
2025-03-06 11:00:00,572.21,573.59,571.72,572.84,2100.0,570.4157,571.7913,569.9272,571.0437,2100.0
2025-03-06 11:10:00,572.84,573.59,571.52,571.52,3989.0,571.0437,571.7913,569.7278,569.7278,3989.0
2025-03-06 11:20:00,571.74,571.74,569.5,570.32,7176.0,569.9471,569.9471,567.7142,568.5316,7176.0
2025-03-06 11:30:00,570.75,571.06,569.74,569.89,1616.0,568.9603,569.2693,567.9534,568.103,1616.0
2025-03-06 11:40:00,569.3,569.38,568.54,569.02,3279.0,567.5148,567.5946,566.7572,567.2357,3279.0
2025-03-06 11:50:00,568.64,568.99,567.99,568.75,4129.0,566.8569,567.2058,566.2089,566.9665,4129.0
2025-03-06 12:00:00,568.34,568.37,566.25,567.37,5491.0,566.5578,566.5877,564.4744,565.5909,5491.0
2025-03-06 12:10:00,566.96,567.17,566.19,567.17,2334.0,565.1821,565.3915,564.4146,565.3915,2334.0
2025-03-06 12:20:00,567.1,567.66,565.62,565.63,5435.0,565.3217,565.8799,563.8463,563.8563,5435.0
2025-03-06 12:30:00,565.64,566.49,565.38,565.66,5685.0,563.8663,564.7136,563.6071,563.8862,5685.0
2025-03-06 12:40:00,565.6,566.19,564.22,564.64,5491.0,563.8264,564.4146,562.4507,562.8694,5491.0
2025-03-06 12:50:00,564.63,567.35,564.63,566.55,5420.0,562.8594,565.5709,562.8594,564.7734,5420.0
2025-03-06 13:00:00,566.65,566.66,565.76,566.64,2037.0,564.8731,564.8831,563.9859,564.8631,2037.0
2025-03-06 13:10:00,566.73,567.56,566.26,567.56,1973.0,564.9529,565.7803,564.4843,565.7803,1973.0
2025-03-06 13:20:00,567.22,567.32,565.87,565.87,2600.0,565.4413,565.541,564.0956,564.0956,2600.0
2025-03-06 13:30:00,565.53,565.6,562.9,562.9,2766.0,563.7566,563.8264,561.1349,561.1349,2766.0
2025-03-06 13:40:00,562.75,563.96,562.74,563.96,2710.0,560.9853,562.1915,560.9754,562.1915,2710.0
2025-03-06 13:50:00,563.51,564.73,563.36,563.83,3393.0,561.743,562.9591,561.5934,562.062,3393.0
2025-03-06 14:00:00,563.59,563.82,562.26,562.87,1791.0,561.8227,562.052,560.4969,561.105,1791.0
2025-03-06 14:10:00,562.91,564.13,562.9,562.9,4952.0,561.1448,562.361,561.1349,561.1349,4952.0
2025-03-06 14:20:00,563.03,563.5,561.77,561.96,2292.0,561.2645,561.733,560.0084,560.1978,2292.0
2025-03-06 14:30:00,562.31,563.23,561.72,562.83,12159.0,560.5467,561.4638,559.9586,561.0651,12159.0
2025-03-06 14:40:00,562.44,566.51,562.44,566.23,4333.0,560.6763,564.7335,560.6763,564.4544,4333.0
2025-03-06 14:50:00,566.32,566.78,564.07,564.09,7864.0,564.5441,565.0027,562.3012,562.3211,7864.0
2025-03-06 15:00:00,564.07,565.27,564.06,565.01,4835.0,562.3012,563.4974,562.2912,563.2383,4835.0
2025-03-06 15:10:00,565.14,567.1,565.14,567.1,5105.0,563.3678,565.3217,563.3678,565.3217,5105.0
2025-03-06 15:20:00,567.46,567.46,565.18,567.22,11067.0,565.6806,565.6806,563.4077,565.4413,11067.0
2025-03-06 15:30:00,567.34,568.06,566.49,566.62,8546.0,565.5609,566.2787,564.7136,564.8432,8546.0
2025-03-06 15:40:00,566.62,568.17,566.44,568.17,8403.0,564.8432,566.3883,564.6638,566.3883,8403.0
2025-03-06 15:50:00,568.82,568.82,565.61,566.54,55079.0,567.0363,567.0363,563.8364,564.7635,55079.0
2025-03-07 09:30:00,565.32,566.92,562.28,562.28,8587.0,563.5473,565.1423,560.5168,560.5168,8587.0
2025-03-07 09:40:00,562.76,564.93,561.39,563.99,3419.0,560.9953,563.1585,559.6296,562.2215,3419.0
2025-03-07 09:50:00,564.97,565.32,563.68,563.82,2401.0,563.1984,563.5473,561.9124,562.052,2401.0
2025-03-07 10:00:00,561.78,563.34,561.78,561.84,3329.0,560.0184,561.5735,560.0184,560.0782,3329.0
2025-03-07 10:10:00,561.58,561.58,556.33,557.08,10085.0,559.819,559.819,554.5855,555.3331,10085.0
2025-03-07 10:20:00,557.04,558.14,556.79,557.76,5676.0,555.2932,556.3898,555.044,556.011,5676.0
2025-03-07 10:30:00,557.42,557.44,554.22,555.2,7473.0,555.6721,555.692,552.4821,553.459,7473.0
2025-03-07 10:40:00,554.72,557.6,554.72,557.18,5292.0,552.9805,555.8515,552.9805,555.4328,5292.0
2025-03-07 10:50:00,556.55,557.76,555.59,557.51,4163.0,554.8048,556.011,553.8478,555.7618,4163.0
2025-03-07 11:00:00,557.51,558.52,556.96,558.29,5994.0,555.7618,556.7686,555.2135,556.5393,5994.0
2025-03-07 11:10:00,558.31,558.76,557.06,557.06,7232.0,556.5593,557.0079,555.3132,555.3132,7232.0
2025-03-07 11:20:00,557.26,557.45,555.06,555.55,5175.0,555.5126,555.702,553.3195,553.8079,5175.0
2025-03-07 11:30:00,555.06,555.45,554.97,555.35,3796.0,553.3195,553.7082,553.2297,553.6085,3796.0
2025-03-07 11:40:00,555.27,555.31,554.12,554.45,5712.0,553.5288,553.5687,552.3824,552.7114,5712.0
2025-03-07 11:50:00,554.6,555.0,553.88,554.99,5130.0,552.8609,553.2596,552.1432,553.2497,5130.0
2025-03-07 12:00:00,555.83,556.24,554.97,555.09,4226.0,554.087,554.4958,553.2297,553.3494,4226.0
2025-03-07 12:10:00,555.2,555.41,553.35,553.35,3925.0,553.459,553.6684,551.6148,551.6148,3925.0
2025-03-07 12:20:00,553.7,555.31,553.68,555.31,2924.0,551.9637,553.5687,551.9438,553.5687,2924.0
2025-03-07 12:30:00,555.1,557.68,555.1,557.23,2908.0,553.3593,555.9312,553.3593,555.4826,2908.0
2025-03-07 12:40:00,557.49,559.84,557.31,559.52,2223.0,555.7418,558.0845,555.5624,557.7655,2223.0
2025-03-07 12:50:00,559.7,560.56,558.51,558.51,6521.0,557.9449,558.8022,556.7586,556.7586,6521.0
2025-03-07 13:00:00,559.14,561.65,558.63,561.58,5153.0,557.3867,559.8888,556.8783,559.819,5153.0
2025-03-07 13:10:00,561.06,561.23,560.15,561.06,3318.0,559.3006,559.4701,558.3935,559.3006,3318.0
2025-03-07 13:20:00,561.06,561.44,559.9,560.65,4157.0,559.3006,559.6794,558.1443,558.8919,4157.0
2025-03-07 13:30:00,559.84,561.64,559.02,561.17,4067.0,558.0845,559.8788,557.267,559.4103,4067.0
2025-03-07 13:40:00,561.92,562.37,560.76,561.77,3417.0,560.1579,560.6065,559.0016,560.0084,3417.0
2025-03-07 13:50:00,561.6,562.84,561.17,562.84,2193.0,559.8389,561.0751,559.4103,561.0751,2193.0
2025-03-07 14:00:00,562.75,563.73,562.31,562.75,6429.0,560.9853,561.9623,560.5467,560.9853,6429.0
2025-03-07 14:10:00,562.45,563.56,562.45,563.56,5879.0,560.6863,561.7928,560.6863,561.7928,5879.0
2025-03-07 14:20:00,563.27,564.87,563.27,563.28,4512.0,561.5037,563.0987,561.5037,561.5137,4512.0
2025-03-07 14:30:00,563.62,564.57,563.12,564.01,3734.0,561.8526,562.7996,561.3542,562.2414,3734.0
2025-03-07 14:40:00,564.64,564.67,563.34,563.91,6601.0,562.8694,562.8993,561.5735,562.1417,6601.0
2025-03-07 14:50:00,563.49,564.15,562.68,563.5,6144.0,561.723,562.381,560.9156,561.733,6144.0
2025-03-07 15:00:00,563.05,564.74,562.76,564.74,4957.0,561.2844,562.9691,560.9953,562.9691,4957.0
2025-03-07 15:10:00,564.95,565.26,562.93,564.64,8838.0,563.1784,563.4875,561.1648,562.8694,8838.0
2025-03-07 15:20:00,565.11,565.14,564.05,565.14,5114.0,563.3379,563.3678,562.2813,563.3678,5114.0
2025-03-07 15:30:00,565.0,565.09,562.36,562.85,11885.0,563.2283,563.318,560.5966,561.085,11885.0
2025-03-07 15:40:00,562.36,563.86,561.97,563.86,11000.0,560.5966,562.0919,560.2078,562.0919,11000.0
2025-03-07 15:50:00,563.48,563.67,561.11,562.07,81056.0,561.7131,561.9025,559.3505,560.3075,81056.0
2025-03-10 09:30:00,555.0,555.5,545.0,546.67,20086.0,553.2596,553.7581,543.291,544.9558,20086.0
2025-03-10 09:40:00,546.4,551.32,545.85,550.8,6527.0,544.6866,549.5912,544.1383,549.0728,6527.0
2025-03-10 09:50:00,552.49,553.88,550.65,551.51,8273.0,550.7575,552.1432,548.9233,549.7806,8273.0
2025-03-10 10:00:00,551.15,552.98,550.89,551.18,5622.0,549.4217,551.246,549.1625,549.4516,5622.0
2025-03-10 10:10:00,551.48,556.02,551.47,554.23,7614.0,549.7507,554.2764,549.7407,552.4921,7614.0
2025-03-10 10:20:00,554.02,556.5,554.0,555.27,9492.0,552.2827,554.7549,552.2628,553.5288,9492.0
2025-03-10 10:30:00,555.47,555.57,552.16,552.83,6645.0,553.7282,553.8279,550.4285,551.0964,6645.0
2025-03-10 10:40:00,552.98,554.89,552.1,553.02,7963.0,551.246,553.15,550.3687,551.2859,7963.0
2025-03-10 10:50:00,552.24,552.24,547.31,551.22,6831.0,550.5083,550.5083,545.5938,549.4915,6831.0
2025-03-10 11:00:00,550.64,552.26,550.45,551.15,6215.0,548.9133,550.5282,548.7239,549.4217,6215.0
2025-03-10 11:10:00,550.76,552.36,550.45,550.91,8317.0,549.0329,550.6279,548.7239,549.1825,8317.0
2025-03-10 11:20:00,550.62,551.36,549.25,549.47,8106.0,548.8934,549.6311,547.5277,547.747,8106.0
2025-03-10 11:30:00,549.58,550.68,549.07,550.04,4902.0,547.8566,548.9532,547.3482,548.3152,4902.0
2025-03-10 11:40:00,550.22,550.49,547.85,549.61,8852.0,548.4946,548.7638,546.1321,547.8865,8852.0
2025-03-10 11:50:00,549.68,549.68,548.57,548.97,3818.0,547.9563,547.9563,546.8498,547.2486,3818.0
2025-03-10 12:00:00,549.51,549.52,548.32,548.32,3802.0,547.7869,547.7968,546.6006,546.6006,3802.0
2025-03-10 12:10:00,548.56,549.28,548.03,549.26,3969.0,546.8398,547.5576,546.3115,547.5376,3969.0
2025-03-10 12:20:00,549.26,549.48,548.09,549.39,12168.0,547.5376,547.757,546.3713,547.6672,12168.0
2025-03-10 12:30:00,549.32,550.59,547.35,547.35,7719.0,547.5975,548.8635,545.6336,545.6336,7719.0
2025-03-10 12:40:00,547.38,548.48,547.07,547.33,4819.0,545.6635,546.7601,545.3545,545.6137,4819.0
2025-03-10 12:50:00,546.89,547.38,546.12,546.88,2436.0,545.1751,545.6635,544.4075,545.1651,2436.0
2025-03-10 13:00:00,546.88,547.13,546.13,547.0,5308.0,545.1651,545.4143,544.4175,545.2847,5308.0
2025-03-10 13:10:00,546.98,547.74,546.3,547.23,3232.0,545.2648,546.0224,544.5869,545.514,3232.0
2025-03-10 13:20:00,547.26,548.55,546.84,548.26,3552.0,545.5439,546.8299,545.1252,546.5408,3552.0
2025-03-10 13:30:00,548.24,548.24,545.23,546.45,3475.0,546.5208,546.5208,543.5203,544.7365,3475.0
2025-03-10 13:40:00,546.66,546.71,545.39,545.73,2300.0,544.9458,544.9956,543.6798,544.0187,2300.0
2025-03-10 13:50:00,545.5,546.39,545.21,545.5,3538.0,543.7894,544.6766,543.5003,543.7894,3538.0
2025-03-10 14:00:00,545.52,545.89,543.84,544.78,5371.0,543.8094,544.1782,542.1346,543.0717,5371.0
2025-03-10 14:10:00,544.86,545.36,543.97,544.91,4767.0,543.1514,543.6499,542.2642,543.2013,4767.0
2025-03-10 14:20:00,544.87,544.87,543.55,543.85,3708.0,543.1614,543.1614,541.8455,542.1446,3708.0
2025-03-10 14:30:00,543.44,544.27,543.44,543.89,5544.0,541.7359,542.5633,541.7359,542.1845,5544.0
2025-03-10 14:40:00,544.33,545.05,543.82,544.32,6044.0,542.6231,543.3408,542.1147,542.6131,6044.0
2025-03-10 14:50:00,544.3,544.54,540.9,540.9,7851.0,542.5932,542.8324,539.2039,539.2039,7851.0
2025-03-10 15:00:00,541.39,541.43,539.89,540.19,6595.0,539.6923,539.7322,538.197,538.4961,6595.0
2025-03-10 15:10:00,540.19,543.98,539.51,543.19,5781.0,538.4961,542.2742,537.8182,541.4867,5781.0
2025-03-10 15:20:00,543.19,545.3,542.81,543.92,10670.0,541.4867,543.5901,541.1079,542.2144,10670.0
2025-03-10 15:30:00,544.22,546.14,543.99,544.72,8063.0,542.5134,544.4274,542.2842,543.0119,8063.0
2025-03-10 15:40:00,544.85,545.44,543.17,544.6,11309.0,543.1415,543.7296,541.4667,542.8923,11309.0
2025-03-10 15:50:00,545.55,545.55,543.61,545.53,51653.0,543.8393,543.8393,541.9054,543.8193,51653.0
2025-03-11 09:30:00,543.2,544.28,536.01,540.22,14704.0,541.4966,542.5733,534.3292,538.526,14704.0
2025-03-11 09:40:00,540.0,541.36,538.29,540.54,9235.0,538.3067,539.6624,536.602,538.845,9235.0
2025-03-11 09:50:00,540.54,540.54,537.05,537.23,2176.0,538.845,538.845,535.3659,535.5454,2176.0
2025-03-11 10:00:00,536.92,539.79,536.32,537.83,3893.0,535.2363,538.0973,534.6382,536.1435,3893.0
2025-03-11 10:10:00,537.83,537.83,535.91,537.45,3584.0,536.1435,536.1435,534.2295,535.7647,3584.0
2025-03-11 10:20:00,537.36,537.73,536.45,537.69,4107.0,535.675,536.0438,534.7678,536.0039,4107.0
2025-03-11 10:30:00,538.02,538.97,537.22,537.99,3258.0,536.3329,537.2799,535.5354,536.303,3258.0
2025-03-11 10:40:00,538.31,539.97,537.4,539.02,6414.0,536.622,538.2768,535.7148,537.3298,6414.0
2025-03-11 10:50:00,539.53,539.98,538.96,539.27,5518.0,537.8382,538.2867,537.2699,537.579,5518.0
2025-03-11 11:00:00,538.85,542.59,538.24,542.2,5106.0,537.1603,540.8886,536.5522,540.4998,5106.0
2025-03-11 11:10:00,542.19,544.79,541.86,544.03,3605.0,540.4898,543.0817,540.1608,542.324,3605.0
2025-03-11 11:20:00,544.4,544.4,542.75,542.75,7695.0,542.6929,542.6929,541.0481,541.0481,7695.0
2025-03-11 11:30:00,542.83,543.98,542.58,543.98,4676.0,541.1278,542.2742,540.8786,542.2742,4676.0
2025-03-11 11:40:00,543.72,544.08,542.93,542.93,3861.0,542.015,542.3739,541.2275,541.2275,3861.0
2025-03-11 11:50:00,543.24,543.87,541.62,541.68,4340.0,541.5365,542.1645,539.9216,539.9814,4340.0
2025-03-11 12:00:00,541.89,542.1,539.51,540.09,3829.0,540.1908,540.4001,537.8182,538.3964,3829.0
2025-03-11 12:10:00,539.51,539.82,538.45,538.68,3274.0,537.8182,538.1272,536.7615,536.9908,3274.0
2025-03-11 12:20:00,538.71,540.34,538.7,540.13,4276.0,537.0207,538.6456,537.0108,538.4363,4276.0
2025-03-11 12:30:00,540.1,540.86,539.99,540.04,5017.0,538.4064,539.164,538.2967,538.3466,5017.0
2025-03-11 12:40:00,540.49,541.31,540.08,540.09,7891.0,538.7951,539.6126,538.3864,538.3964,7891.0
2025-03-11 12:50:00,539.66,539.76,538.51,539.25,1826.0,537.9677,538.0674,536.8214,537.559,1826.0
2025-03-11 13:00:00,539.25,539.25,537.79,538.05,3421.0,537.559,537.559,536.1036,536.3628,3421.0
2025-03-11 13:10:00,538.05,538.57,537.61,538.42,2092.0,536.3628,536.8812,535.9242,536.7316,2092.0
2025-03-11 13:20:00,537.98,537.98,537.24,537.45,1576.0,536.293,536.293,535.5553,535.7647,1576.0
2025-03-11 13:30:00,537.96,538.55,537.77,538.55,2293.0,536.2731,536.8612,536.0837,536.8612,2293.0
2025-03-11 13:40:00,538.69,541.55,538.68,541.31,3232.0,537.0008,539.8518,536.9908,539.6126,3232.0
2025-03-11 13:50:00,540.86,541.27,539.43,540.21,3576.0,539.164,539.5727,537.7385,538.516,3576.0
2025-03-11 14:00:00,540.15,541.66,540.15,541.01,3362.0,538.4562,539.9615,538.4562,539.3135,3362.0
2025-03-11 14:10:00,540.93,542.95,540.93,542.9,3179.0,539.2338,541.2474,539.2338,541.1976,3179.0
2025-03-11 14:20:00,542.89,544.59,542.88,543.76,4085.0,541.1876,542.8823,541.1776,542.0549,4085.0
2025-03-11 14:30:00,543.75,545.2,542.78,545.2,7576.0,542.0449,543.4904,541.078,543.4904,7576.0
2025-03-11 14:40:00,545.44,549.23,545.34,548.01,14069.0,543.7296,547.5077,543.6299,546.2916,14069.0
2025-03-11 14:50:00,548.39,549.14,547.71,547.84,6987.0,546.6704,547.418,545.9925,546.1221,6987.0
2025-03-11 15:00:00,547.84,547.84,544.75,545.5,20644.0,546.1221,546.1221,543.0418,543.7894,20644.0
2025-03-11 15:10:00,545.85,545.85,543.58,543.89,10804.0,544.1383,544.1383,541.8755,542.1845,10804.0
2025-03-11 15:20:00,543.89,545.7,543.44,544.02,17871.0,542.1845,543.9888,541.7359,542.3141,17871.0
2025-03-11 15:30:00,543.96,545.35,543.87,543.87,7481.0,542.2543,543.6399,542.1645,542.1645,7481.0
2025-03-11 15:40:00,543.82,545.27,543.16,545.03,27698.0,542.1147,543.5602,541.4568,543.3209,27698.0
2025-03-11 15:50:00,544.94,545.27,541.71,541.73,52339.0,543.2312,543.5602,540.0113,540.0313,52339.0
2025-03-12 09:30:00,545.21,549.17,542.11,545.48,12941.0,543.5003,547.4479,540.4101,543.7695,12941.0
2025-03-12 09:40:00,546.39,546.39,544.13,545.16,6903.0,544.6766,544.6766,542.4237,543.4505,6903.0
2025-03-12 09:50:00,545.38,546.29,542.77,543.02,4985.0,543.6698,544.577,541.068,541.3172,4985.0
2025-03-12 10:00:00,543.26,543.56,539.63,540.72,3137.0,541.5565,541.8555,537.9378,539.0244,3137.0
2025-03-12 10:10:00,540.2,541.18,539.49,541.18,2232.0,538.5061,539.483,537.7983,539.483,2232.0
2025-03-12 10:20:00,540.59,541.62,539.6,541.1,6537.0,538.8948,539.9216,537.9079,539.4032,6537.0
2025-03-12 10:30:00,541.14,541.14,538.7,539.29,4406.0,539.4431,539.4431,537.0108,537.5989,4406.0
2025-03-12 10:40:00,539.03,539.22,538.5,538.88,2000.0,537.3397,537.5291,536.8114,537.1902,2000.0
2025-03-12 10:50:00,538.66,540.65,538.66,539.57,1745.0,536.9709,538.9546,536.9709,537.878,1745.0
2025-03-12 11:00:00,538.94,539.98,538.93,539.44,4176.0,537.25,538.2867,537.24,537.7484,4176.0
2025-03-12 11:10:00,539.38,540.56,539.38,539.63,5327.0,537.6886,538.8649,537.6886,537.9378,5327.0
2025-03-12 11:20:00,539.53,540.46,539.33,539.64,8544.0,537.8382,538.7652,537.6388,537.9478,8544.0
2025-03-12 11:30:00,539.92,540.17,539.47,539.83,6250.0,538.2269,538.4761,537.7783,538.1372,6250.0
2025-03-12 11:40:00,539.92,542.53,539.92,542.15,3751.0,538.2269,540.8287,538.2269,540.4499,3751.0
2025-03-12 11:50:00,541.95,542.9,541.38,542.9,2703.0,540.2506,541.1976,539.6824,541.1976,2703.0
2025-03-12 12:00:00,543.16,543.17,541.95,543.17,2398.0,541.4568,541.4667,540.2506,541.4667,2398.0
2025-03-12 12:10:00,543.42,543.64,542.63,543.22,1190.0,541.716,541.9353,540.9284,541.5166,1190.0
2025-03-12 12:20:00,543.63,543.99,542.8,542.92,2855.0,541.9253,542.2842,541.0979,541.2175,2855.0
2025-03-12 12:30:00,543.96,544.85,543.66,544.04,2569.0,542.2543,543.1415,541.9552,542.334,2569.0
2025-03-12 12:40:00,543.59,545.6,543.55,545.49,6603.0,541.8854,543.8891,541.8455,543.7795,6603.0
2025-03-12 12:50:00,545.73,545.96,544.6,544.6,3976.0,544.0187,544.248,542.8923,542.8923,3976.0
2025-03-12 13:00:00,544.46,544.46,544.01,544.01,300.0,542.7527,542.7527,542.3041,542.3041,300.0
2025-03-12 13:10:00,544.8,545.42,544.61,545.42,3945.0,543.0916,543.7097,542.9022,543.7097,3945.0
2025-03-12 13:20:00,544.99,546.23,544.95,545.63,4357.0,543.281,544.5171,543.2412,543.919,4357.0
2025-03-12 13:30:00,545.77,546.4,545.63,545.96,3380.0,544.0586,544.6866,543.919,544.248,3380.0
2025-03-12 13:40:00,546.38,546.48,545.58,545.8,6134.0,544.6667,544.7664,543.8692,544.0885,6134.0
2025-03-12 13:50:00,545.92,546.27,544.39,544.51,9018.0,544.2081,544.557,542.6829,542.8025,9018.0
2025-03-12 14:00:00,544.51,544.69,543.79,544.69,7001.0,542.8025,542.982,542.0848,542.982,7001.0
2025-03-12 14:10:00,544.93,545.67,544.81,545.36,7899.0,543.2212,543.9589,543.1016,543.6499,7899.0
2025-03-12 14:20:00,545.67,546.5,545.5,546.44,3709.0,543.9589,544.7863,543.7894,544.7265,3709.0
2025-03-12 14:30:00,546.32,546.68,546.23,546.42,2189.0,544.6069,544.9657,544.5171,544.7065,2189.0
2025-03-12 14:40:00,546.54,547.36,546.3,546.85,9442.0,544.8262,545.6436,544.5869,545.1352,9442.0
2025-03-12 14:50:00,547.06,547.07,545.39,546.94,6933.0,545.3445,545.3545,543.6798,545.2249,6933.0
2025-03-12 15:00:00,546.52,546.52,544.79,544.8,9219.0,544.8062,544.8062,543.0817,543.0916,9219.0
2025-03-12 15:10:00,545.25,545.57,544.68,545.35,17044.0,543.5402,543.8592,542.972,543.6399,17044.0
2025-03-12 15:20:00,545.27,545.42,544.41,545.0,8950.0,543.5602,543.7097,542.7029,543.291,8950.0
2025-03-12 15:30:00,545.22,545.37,543.63,545.35,18501.0,543.5103,543.6598,541.9253,543.6399,18501.0
2025-03-12 15:40:00,544.84,545.6,544.8,545.6,4999.0,543.1315,543.8891,543.0916,543.8891,4999.0
2025-03-12 15:50:00,545.65,545.65,544.05,544.84,48891.0,543.939,543.939,542.344,543.1315,48891.0
2025-03-13 09:30:00,544.02,545.0,538.53,540.19,9410.0,542.3141,543.291,536.8413,538.4961,9410.0
2025-03-13 09:40:00,541.07,541.24,541.07,541.24,200.0,539.3733,539.5428,539.3733,539.5428,200.0
2025-03-13 09:50:00,541.23,542.01,541.14,541.14,1378.0,539.5328,540.3104,539.4431,539.4431,1378.0
2025-03-13 10:00:00,542.11,545.51,542.11,545.27,1979.0,540.4101,543.7994,540.4101,543.5602,1979.0
2025-03-13 10:10:00,546.28,546.5,545.59,546.49,1628.0,544.567,544.7863,543.8792,544.7763,1628.0
2025-03-13 10:20:00,546.68,547.32,545.16,545.16,1867.0,544.9657,545.6037,543.4505,543.4505,1867.0
2025-03-13 10:30:00,545.54,546.14,544.9,545.25,4442.0,543.8293,544.4274,543.1913,543.5402,4442.0
2025-03-13 10:40:00,545.25,545.71,544.88,544.88,2352.0,543.5402,543.9988,543.1714,543.1714,2352.0
2025-03-13 10:50:00,545.22,545.5,544.74,545.29,3300.0,543.5103,543.7894,543.0318,543.5801,3300.0
2025-03-13 11:00:00,545.46,546.09,544.49,544.5,4259.0,543.7496,544.3776,542.7826,542.7926,4259.0
2025-03-13 11:10:00,544.59,544.59,544.2,544.2,1440.0,542.8823,542.8823,542.4935,542.4935,1440.0
2025-03-13 11:20:00,543.81,544.66,543.81,544.66,3368.0,542.1047,542.9521,542.1047,542.9521,3368.0
2025-03-13 11:30:00,544.81,544.81,542.74,543.02,3881.0,543.1016,543.1016,541.0381,541.3172,3881.0
2025-03-13 11:40:00,542.98,544.33,542.59,543.05,5015.0,541.2773,542.6231,540.8886,541.3471,5015.0
2025-03-13 11:50:00,543.05,543.05,541.34,541.83,5097.0,541.3471,541.3471,539.6425,540.1309,5097.0
2025-03-13 12:00:00,541.4,542.94,541.4,542.88,4181.0,539.7023,541.2375,539.7023,541.1776,4181.0
2025-03-13 12:10:00,542.86,542.9,541.87,542.02,2245.0,541.1577,541.1976,540.1708,540.3203,2245.0
2025-03-13 12:20:00,542.02,542.11,541.49,541.71,2341.0,540.3203,540.4101,539.792,540.0113,2341.0
2025-03-13 12:30:00,541.72,543.0,541.71,543.0,3706.0,540.0213,541.2973,540.0113,541.2973,3706.0
2025-03-13 12:40:00,543.0,543.0,541.65,542.04,7183.0,541.2973,541.2973,539.9515,540.3403,7183.0
2025-03-13 12:50:00,542.04,542.6,541.66,541.85,2714.0,540.3403,540.8985,539.9615,540.1509,2714.0
2025-03-13 13:00:00,542.1,542.77,541.51,541.84,3134.0,540.4001,541.068,539.8119,540.1409,3134.0
2025-03-13 13:10:00,541.39,541.55,540.25,540.31,3195.0,539.6923,539.8518,538.5559,538.6157,3195.0
2025-03-13 13:20:00,540.24,540.24,539.22,539.35,3700.0,538.5459,538.5459,537.5291,537.6587,3700.0
2025-03-13 13:30:00,538.97,538.97,537.88,537.88,800.0,537.2799,537.2799,536.1933,536.1933,800.0
2025-03-13 13:40:00,537.83,538.63,537.13,538.2,2878.0,536.1435,536.941,535.4457,536.5123,2878.0
2025-03-13 13:50:00,538.7,540.01,538.64,539.22,3688.0,537.0108,538.3166,536.9509,537.5291,3688.0
2025-03-13 14:00:00,539.48,541.42,539.47,541.39,1900.0,537.7883,539.7222,537.7783,539.6923,1900.0
2025-03-13 14:10:00,541.03,543.19,541.03,542.61,2697.0,539.3334,541.4867,539.3334,540.9085,2697.0
2025-03-13 14:20:00,542.39,542.98,542.38,542.38,3131.0,540.6892,541.2773,540.6792,540.6792,3131.0
2025-03-13 14:30:00,542.53,544.17,542.45,543.83,2913.0,540.8287,542.4636,540.749,542.1247,2913.0
2025-03-13 14:40:00,544.18,544.93,543.83,544.93,1300.0,542.4736,543.2212,542.1247,543.2212,1300.0
2025-03-13 14:50:00,544.41,544.41,542.8,543.43,2942.0,542.7029,542.7029,541.0979,541.7259,2942.0
2025-03-13 15:00:00,543.55,544.24,542.52,542.52,1600.0,541.8455,542.5334,540.8188,540.8188,1600.0
2025-03-13 15:10:00,542.92,543.92,542.57,543.37,4270.0,541.2175,542.2144,540.8686,541.6661,4270.0
2025-03-13 15:20:00,543.01,543.12,541.49,541.92,3521.0,541.3072,541.4169,539.792,540.2207,3521.0
2025-03-13 15:30:00,541.89,543.05,541.75,542.12,5317.0,540.1908,541.3471,540.0512,540.42,5317.0
2025-03-13 15:40:00,542.42,543.3,542.1,543.07,8555.0,540.7191,541.5963,540.4001,541.3671,8555.0
2025-03-13 15:50:00,542.89,543.3,541.09,541.47,43904.0,541.1876,541.5963,539.3933,539.7721,43904.0
2025-03-14 09:30:00,547.12,549.99,544.42,547.97,9866.0,545.4044,548.2654,542.7128,546.2517,9866.0
2025-03-14 09:40:00,549.31,552.23,548.35,550.29,6708.0,547.5875,550.4983,546.6305,548.5644,6708.0
2025-03-14 09:50:00,550.27,552.2,549.93,551.68,2975.0,548.5445,550.4684,548.2055,549.9501,2975.0
2025-03-14 10:00:00,548.83,552.33,548.62,551.96,3028.0,547.109,550.598,546.8996,550.2292,3028.0
2025-03-14 10:10:00,552.68,552.82,551.52,552.6,2766.0,550.9469,551.0865,549.7906,550.8672,2766.0
2025-03-14 10:20:00,551.93,552.23,551.07,551.88,3213.0,550.1993,550.4983,549.342,550.1494,3213.0
2025-03-14 10:30:00,552.22,553.44,551.9,551.9,3526.0,550.4884,551.7045,550.1694,550.1694,3526.0
2025-03-14 10:40:00,553.09,553.6,552.29,552.8,3662.0,551.3556,551.864,550.5581,551.0665,3662.0
2025-03-14 10:50:00,552.87,553.86,552.58,553.86,1939.0,551.1363,552.1232,550.8472,552.1232,1939.0
2025-03-14 11:00:00,553.31,554.43,553.09,554.38,3097.0,551.5749,552.6914,551.3556,552.6416,3097.0
2025-03-14 11:10:00,554.44,555.83,554.36,555.43,4743.0,552.7014,554.087,552.6216,553.6883,4743.0
2025-03-14 11:20:00,555.09,556.69,555.09,555.98,4713.0,553.3494,554.9443,553.3494,554.2366,4713.0
2025-03-14 11:30:00,556.19,556.33,555.31,556.33,1769.0,554.4459,554.5855,553.5687,554.5855,1769.0
2025-03-14 11:40:00,556.04,556.11,555.18,555.19,1745.0,554.2964,554.3662,553.4391,553.449,1745.0
2025-03-14 11:50:00,555.03,555.85,555.0,555.8,1333.0,553.2895,554.107,553.2596,554.0571,1333.0
2025-03-14 12:00:00,555.33,555.35,554.12,554.12,3116.0,553.5886,553.6085,552.3824,552.3824,3116.0
2025-03-14 12:10:00,554.07,554.07,552.65,553.2,884.0,552.3326,552.3326,550.917,551.4653,884.0
2025-03-14 12:20:00,553.06,553.8,552.34,552.35,1324.0,551.3257,552.0634,550.608,550.618,1324.0
2025-03-14 12:30:00,552.99,553.03,552.47,552.9,672.0,551.2559,551.2958,550.7376,551.1662,672.0
2025-03-14 12:40:00,553.65,553.85,552.99,553.03,1027.0,551.9139,552.1132,551.2559,551.2958,1027.0
2025-03-14 12:50:00,553.49,554.12,552.96,553.2,3232.0,551.7544,552.3824,551.226,551.4653,3232.0
2025-03-14 13:00:00,553.74,554.12,553.38,553.38,1376.0,552.0036,552.3824,551.6447,551.6447,1376.0
2025-03-14 13:10:00,553.6,553.6,552.79,552.99,2176.0,551.864,551.864,551.0566,551.2559,2176.0
2025-03-14 13:20:00,553.18,553.55,552.8,553.4,1405.0,551.4453,551.8142,551.0665,551.6647,1405.0
2025-03-14 13:30:00,553.59,553.62,552.28,552.55,2480.0,551.8541,551.884,550.5482,550.8173,2480.0
2025-03-14 13:40:00,552.87,552.87,551.69,551.7,989.0,551.1363,551.1363,549.96,549.97,989.0
2025-03-14 13:50:00,551.75,552.23,551.56,552.01,1059.0,550.0198,550.4983,549.8304,550.279,1059.0
2025-03-14 14:00:00,551.74,552.79,551.73,552.79,2295.0,550.0099,551.0566,549.9999,551.0566,2295.0
2025-03-14 14:10:00,552.8,552.8,551.75,552.59,1323.0,551.0665,551.0665,550.0198,550.8572,1323.0
2025-03-14 14:20:00,552.37,552.78,552.2,552.43,1554.0,550.6379,551.0466,550.4684,550.6977,1554.0
2025-03-14 14:30:00,552.76,553.67,552.72,553.14,2337.0,551.0267,551.9338,550.9868,551.4055,2337.0
2025-03-14 14:40:00,553.58,554.0,553.14,554.0,1625.0,551.8441,552.2628,551.4055,552.2628,1625.0
2025-03-14 14:50:00,553.99,554.31,553.2,553.84,3545.0,552.2528,552.5718,551.4653,552.1033,3545.0
2025-03-14 15:00:00,554.1,554.32,554.1,554.31,726.0,552.3625,552.5818,552.3625,552.5718,726.0
2025-03-14 15:10:00,554.45,554.66,553.9,554.52,2784.0,552.7114,552.9207,552.1631,552.7811,2784.0
2025-03-14 15:20:00,553.85,554.04,553.37,553.37,2427.0,552.1132,552.3027,551.6348,551.6348,2427.0
2025-03-14 15:30:00,553.61,553.88,552.61,552.61,1130.0,551.874,552.1432,550.8771,550.8771,1130.0
2025-03-14 15:40:00,552.61,553.79,552.35,553.79,3800.0,550.8771,552.0534,550.618,552.0534,3800.0
2025-03-14 15:50:00,554.4,555.23,553.09,554.41,24709.0,552.6615,553.4889,551.3556,552.6715,24709.0
2025-03-17 09:30:00,552.7,556.84,552.09,556.67,10270.0,550.9669,555.0939,550.3588,554.9244,10270.0
2025-03-17 09:40:00,558.3,559.9,557.38,559.04,2139.0,556.5493,558.1443,555.6322,557.287,2139.0
2025-03-17 09:50:00,558.9,560.79,557.49,558.94,7531.0,557.1474,559.0315,555.7418,557.1873,7531.0
2025-03-17 10:00:00,559.38,559.73,558.43,559.37,1871.0,557.6259,557.9748,556.6789,557.6159,1871.0
2025-03-17 10:10:00,559.17,560.61,559.17,560.59,1824.0,557.4166,558.8521,557.4166,558.8321,1824.0
2025-03-17 10:20:00,560.78,560.79,559.96,559.97,816.0,559.0215,559.0315,558.2041,558.2141,816.0
2025-03-17 10:30:00,559.97,561.83,559.96,561.79,3392.0,558.2141,560.0682,558.2041,560.0284,3392.0
2025-03-17 10:40:00,561.51,561.76,560.78,561.6,1636.0,559.7492,559.9984,559.0215,559.8389,1636.0
2025-03-17 10:50:00,561.5,561.5,559.27,560.07,2615.0,559.7393,559.7393,557.5163,558.3137,2615.0
2025-03-17 11:00:00,560.12,561.97,560.11,561.56,2190.0,558.3636,560.2078,558.3536,559.7991,2190.0
2025-03-17 11:10:00,561.34,562.84,561.34,562.84,400.0,559.5798,561.0751,559.5798,561.0751,400.0
2025-03-17 11:20:00,562.88,563.67,562.87,562.87,900.0,561.1149,561.9025,561.105,561.105,900.0
2025-03-17 11:30:00,562.74,562.74,561.41,562.51,1151.0,560.9754,560.9754,559.6495,560.7461,1151.0
2025-03-17 11:40:00,562.43,562.43,561.57,561.57,1014.0,560.6663,560.6663,559.809,559.809,1014.0
2025-03-17 11:50:00,562.04,563.18,561.66,562.35,1971.0,560.2776,561.414,559.8988,560.5866,1971.0
2025-03-17 12:00:00,562.13,563.67,561.86,563.67,800.0,560.3673,561.9025,560.0981,561.9025,800.0
2025-03-17 12:10:00,563.55,563.63,562.73,562.73,1179.0,561.7828,561.8626,560.9654,560.9654,1179.0
2025-03-17 12:20:00,562.19,562.45,562.18,562.4,920.0,560.4271,560.6863,560.4171,560.6364,920.0
2025-03-17 12:30:00,562.42,562.76,562.1,562.1,800.0,560.6564,560.9953,560.3374,560.3374,800.0
2025-03-17 12:40:00,562.46,562.46,561.32,562.0,1306.0,560.6962,560.6962,559.5598,560.2377,1306.0
2025-03-17 12:50:00,562.73,562.95,562.53,562.55,700.0,560.9654,561.1847,560.766,560.786,700.0
2025-03-17 13:00:00,562.73,565.48,562.32,565.48,9770.0,560.9654,563.7068,560.5567,563.7068,9770.0
2025-03-17 13:10:00,565.43,566.41,564.59,564.78,2914.0,563.6569,564.6339,562.8196,563.009,2914.0
2025-03-17 13:20:00,565.26,565.4,564.77,565.39,638.0,563.4875,563.627,562.999,563.6171,638.0
2025-03-17 13:30:00,565.57,566.23,565.34,566.23,607.0,563.7965,564.4544,563.5672,564.4544,607.0
2025-03-17 13:40:00,566.2,566.2,566.0,566.04,400.0,564.4245,564.4245,564.2251,564.265,400.0
2025-03-17 13:50:00,566.58,567.63,566.54,566.82,2320.0,564.8033,565.85,564.7635,565.0426,2320.0
2025-03-17 14:00:00,566.29,567.39,566.29,567.09,1613.0,564.5142,565.6108,564.5142,565.3117,1613.0
2025-03-17 14:10:00,567.33,567.6,566.86,567.38,2619.0,565.551,565.8201,565.0825,565.6008,2619.0
2025-03-17 14:20:00,567.75,567.81,567.1,567.46,1636.0,565.9697,566.0295,565.3217,565.6806,1636.0
2025-03-17 14:30:00,567.6,568.24,567.59,568.03,1804.0,565.8201,566.4581,565.8102,566.2488,1804.0
2025-03-17 14:40:00,567.83,568.72,567.82,568.42,1499.0,566.0494,566.9366,566.0394,566.6376,1499.0
2025-03-17 14:50:00,568.4,569.08,568.11,568.6,1989.0,566.6176,567.2955,566.3285,566.817,1989.0
2025-03-17 15:00:00,567.97,568.55,567.81,568.55,400.0,566.189,566.7672,566.0295,566.7672,400.0
2025-03-17 15:10:00,568.4,568.4,567.82,568.11,700.0,566.6176,566.6176,566.0394,566.3285,700.0
2025-03-17 15:20:00,568.48,568.74,568.18,568.18,2041.0,566.6974,566.9566,566.3983,566.3983,2041.0
2025-03-17 15:30:00,569.07,569.09,568.0,568.01,1788.0,567.2855,567.3055,566.2189,566.2288,1788.0
2025-03-17 15:40:00,568.02,568.8,568.02,568.5,5485.0,566.2388,567.0164,566.2388,566.7173,5485.0
2025-03-17 15:50:00,567.61,567.7,565.88,566.27,16279.0,565.8301,565.9198,564.1055,564.4943,16279.0
2025-03-18 09:30:00,566.47,571.12,565.82,568.81,9197.0,564.6937,569.3291,564.0457,567.0263,9197.0
2025-03-18 09:40:00,567.64,569.74,567.64,568.78,3856.0,565.86,567.9534,565.86,566.9964,3856.0
2025-03-18 09:50:00,569.0,570.3,568.95,568.95,900.0,567.2157,568.5117,567.1659,567.1659,900.0
2025-03-18 10:00:00,569.52,569.54,567.55,569.54,8031.0,567.7341,567.754,565.7703,567.754,8031.0
2025-03-18 10:10:00,568.08,570.09,568.08,570.09,3021.0,566.2986,568.3023,566.2986,568.3023,3021.0
2025-03-18 10:20:00,571.51,571.51,568.35,569.08,3663.0,569.7179,569.7179,566.5678,567.2955,3663.0
2025-03-18 10:30:00,569.08,569.21,568.35,569.18,2334.0,567.2955,567.4251,566.5678,567.3952,2334.0
2025-03-18 10:40:00,569.17,569.17,566.85,567.53,5285.0,567.3852,567.3852,565.0725,565.7504,5285.0
2025-03-18 10:50:00,567.39,568.31,567.21,567.51,1412.0,565.6108,566.5279,565.4314,565.7304,1412.0
2025-03-18 11:00:00,567.1,567.1,565.47,565.8,8497.0,565.3217,565.3217,563.6968,564.0258,8497.0
2025-03-18 11:10:00,565.34,566.36,564.84,566.36,6231.0,563.5672,564.584,563.0688,564.584,6231.0
2025-03-18 11:20:00,566.43,566.43,565.52,565.92,2200.0,564.6538,564.6538,563.7467,564.1454,2200.0
2025-03-18 11:30:00,565.9,566.01,565.21,565.83,4687.0,564.1255,564.2351,563.4376,564.0557,4687.0
2025-03-18 11:40:00,566.74,566.91,565.68,565.68,1550.0,564.9628,565.1323,563.9062,563.9062,1550.0
2025-03-18 11:50:00,566.71,566.71,565.68,565.77,1929.0,564.9329,564.9329,563.9062,563.9959,1929.0
2025-03-18 12:00:00,565.81,566.71,565.81,566.6,2022.0,564.0357,564.9329,564.0357,564.8233,2022.0
2025-03-18 12:10:00,567.21,567.88,567.21,567.88,1200.0,565.4314,566.0993,565.4314,566.0993,1200.0
2025-03-18 12:20:00,567.9,568.79,567.54,568.06,3363.0,566.1192,567.0064,565.7603,566.2787,3363.0
2025-03-18 12:30:00,569.02,569.02,567.23,567.31,3311.0,567.2357,567.2357,565.4513,565.531,3311.0
2025-03-18 12:40:00,567.68,567.7,566.63,567.09,1712.0,565.8999,565.9198,564.8532,565.3117,1712.0
2025-03-18 12:50:00,567.05,567.32,566.56,567.32,600.0,565.2719,565.541,564.7834,565.541,600.0
2025-03-18 13:00:00,568.24,568.82,567.11,567.11,1125.0,566.4581,567.0363,565.3317,565.3317,1125.0
2025-03-18 13:10:00,567.11,567.92,566.72,566.94,1643.0,565.3317,566.1391,564.9429,565.1622,1643.0
2025-03-18 13:20:00,566.59,567.88,566.59,567.51,2900.0,564.8133,566.0993,564.8133,565.7304,2900.0
2025-03-18 13:30:00,567.47,567.76,566.57,567.38,3116.0,565.6905,565.9796,564.7934,565.6008,3116.0
2025-03-18 13:40:00,567.25,567.54,567.09,567.45,1000.0,565.4712,565.7603,565.3117,565.6706,1000.0
2025-03-18 13:50:00,567.36,567.7,566.52,566.52,2126.0,565.5809,565.9198,564.7435,564.7435,2126.0
2025-03-18 14:00:00,566.78,566.99,565.79,566.4,3909.0,565.0027,565.212,564.0158,564.6239,3909.0
2025-03-18 14:10:00,566.2,566.9,565.95,566.89,5510.0,564.4245,565.1223,564.1753,565.1124,5510.0
2025-03-18 14:20:00,566.84,567.35,566.5,567.0,4839.0,565.0625,565.5709,564.7236,565.222,4839.0
2025-03-18 14:30:00,567.08,567.8,567.01,567.29,1700.0,565.3018,566.0195,565.232,565.5111,1700.0
2025-03-18 14:40:00,566.58,566.93,565.7,566.8,5935.0,564.8033,565.1522,563.9261,565.0226,5935.0
2025-03-18 14:50:00,567.21,567.69,566.81,566.93,2247.0,565.4314,565.9098,565.0326,565.1522,2247.0
2025-03-18 15:00:00,566.43,566.7,565.41,565.63,13452.0,564.6538,564.923,563.637,563.8563,13452.0
2025-03-18 15:10:00,566.56,568.83,566.25,568.83,1400.0,564.7834,567.0463,564.4744,567.0463,1400.0
2025-03-18 15:20:00,568.27,568.28,567.05,568.0,3224.0,566.488,566.498,565.2719,566.2189,3224.0
2025-03-18 15:30:00,568.14,568.3,567.22,567.7,1900.0,566.3584,566.5179,565.4413,565.9198,1900.0
2025-03-18 15:40:00,567.0,568.67,566.78,568.45,7269.0,565.222,566.8868,565.0027,566.6675,7269.0
2025-03-18 15:50:00,568.8,570.42,568.29,568.7,60937.0,567.0164,568.6313,566.508,566.9167,60937.0
2025-03-19 09:30:00,567.85,572.87,562.08,567.4,7281.0,566.0693,571.0736,560.3174,565.6208,7281.0
2025-03-19 09:40:00,567.85,570.22,567.85,570.2,2605.0,566.0693,568.4319,566.0693,568.412,2605.0
2025-03-19 09:50:00,569.95,570.34,569.32,570.02,900.0,568.1628,568.5515,567.5347,568.2325,900.0
2025-03-19 10:00:00,570.95,571.72,570.95,571.72,1300.0,569.1596,569.9272,569.1596,569.9272,1300.0
2025-03-19 10:10:00,571.62,571.62,571.61,571.62,100.0,569.8275,569.8275,569.8176,569.8275,100.0
2025-03-19 10:20:00,571.5,572.05,571.5,571.89,1902.0,569.7079,570.2562,569.7079,570.0967,1902.0
2025-03-19 10:30:00,571.27,571.27,571.26,571.27,100.0,569.4786,569.4786,569.4687,569.4786,100.0
2025-03-19 10:40:00,570.55,570.55,570.21,570.54,1100.0,568.7609,568.7609,568.4219,568.7509,1100.0
2025-03-19 10:50:00,570.02,570.02,569.07,569.65,1106.0,568.2325,568.2325,567.2855,567.8637,1106.0
2025-03-19 11:00:00,569.37,571.03,568.71,571.03,3666.0,567.5846,569.2394,566.9267,569.2394,3666.0
2025-03-19 11:10:00,571.19,572.34,571.19,571.65,3285.0,569.3989,570.5453,569.3989,569.8574,3285.0
2025-03-19 11:20:00,571.82,571.88,571.06,571.06,1600.0,570.0269,570.0867,569.2693,569.2693,1600.0
2025-03-19 11:30:00,571.59,571.59,570.85,570.85,454.0,569.7976,569.7976,569.0599,569.0599,454.0
2025-03-19 11:40:00,570.89,570.89,569.47,570.11,7479.0,569.0998,569.0998,567.6843,568.3223,7479.0
2025-03-19 11:50:00,570.11,571.99,570.1,571.2,3146.0,568.3223,570.1964,568.3123,569.4088,3146.0
2025-03-19 12:00:00,571.25,571.25,570.66,570.66,1507.0,569.4587,569.4587,568.8705,568.8705,1507.0
2025-03-19 12:10:00,571.1,571.11,570.15,570.15,1190.0,569.3092,569.3191,568.3621,568.3621,1190.0
2025-03-19 12:20:00,569.98,570.42,569.98,570.42,1345.0,568.1927,568.6313,568.1927,568.6313,1345.0
2025-03-19 12:30:00,570.65,570.65,570.03,570.16,1300.0,568.8606,568.8606,568.2425,568.3721,1300.0
2025-03-19 12:40:00,570.16,570.59,570.16,570.59,500.0,568.3721,568.8008,568.3721,568.8008,500.0
2025-03-19 12:50:00,570.49,570.53,569.95,570.09,1000.0,568.7011,568.7409,568.1628,568.3023,1000.0
2025-03-19 13:00:00,570.39,570.4,569.79,570.05,803.0,568.6014,568.6114,568.0033,568.2624,803.0
2025-03-19 13:10:00,570.06,570.06,569.23,569.97,1611.0,568.2724,568.2724,567.445,568.1827,1611.0
2025-03-19 13:20:00,569.87,570.06,569.07,569.28,705.0,568.083,568.2724,567.2855,567.4949,705.0
2025-03-19 13:30:00,569.51,569.81,569.51,569.81,452.0,567.7241,568.0232,567.7241,568.0232,452.0
2025-03-19 13:40:00,569.76,569.82,568.86,568.86,748.0,567.9734,568.0332,567.0762,567.0762,748.0
2025-03-19 13:50:00,568.59,569.44,568.34,568.45,7567.0,566.807,567.6544,566.5578,566.6675,7567.0
2025-03-19 14:00:00,567.87,569.91,566.8,569.8,3368.0,566.0893,568.1229,565.0226,568.0132,3368.0
2025-03-19 14:10:00,568.99,570.41,568.98,569.4,1610.0,567.2058,568.6213,567.1958,567.6145,1610.0
2025-03-19 14:20:00,569.64,569.84,568.94,569.35,1735.0,567.8537,568.0531,567.1559,567.5646,1735.0
2025-03-19 14:30:00,569.39,570.48,569.39,569.72,1800.0,567.6045,568.6911,567.6045,567.9335,1800.0
2025-03-19 14:40:00,569.58,570.85,569.58,570.01,1600.0,567.7939,569.0599,567.7939,568.2226,1600.0
2025-03-19 14:50:00,569.97,571.72,569.81,571.41,3111.0,568.1827,569.9272,568.0232,569.6182,3111.0
2025-03-19 15:00:00,571.36,573.28,571.36,573.27,2515.0,569.5683,571.4823,569.5683,571.4724,2515.0
2025-03-19 15:10:00,573.51,573.52,572.3,572.92,1866.0,571.7116,571.7216,570.5054,571.1234,1866.0
2025-03-19 15:20:00,572.59,572.59,570.54,571.37,4256.0,570.7945,570.7945,568.7509,569.5783,4256.0
2025-03-19 15:30:00,572.23,573.42,571.88,573.38,2950.0,570.4356,571.6219,570.0867,571.582,2950.0
2025-03-19 15:40:00,572.75,573.69,572.61,572.75,2856.0,570.954,571.891,570.8144,570.954,2856.0
2025-03-19 15:50:00,573.14,573.31,570.27,570.42,36278.0,571.3428,571.5122,568.4818,568.6313,36278.0
2025-03-20 09:30:00,565.33,567.84,565.33,566.48,6513.0,563.5572,566.0594,563.5572,564.7036,6513.0
2025-03-20 09:40:00,565.07,567.85,565.07,566.51,2875.0,563.2981,566.0693,563.2981,564.7335,2875.0
2025-03-20 09:50:00,566.51,568.52,566.51,568.52,11361.0,564.7335,566.7372,564.7335,566.7372,11361.0
2025-03-20 10:00:00,568.26,568.62,565.56,567.74,5549.0,566.4781,566.8369,563.7865,565.9597,5549.0
2025-03-20 10:10:00,565.56,565.56,564.0,564.0,4192.0,563.7865,563.7865,562.2314,562.2314,4192.0
2025-03-20 10:20:00,563.49,564.25,563.25,563.85,2204.0,561.723,562.4806,561.4838,562.0819,2204.0
2025-03-20 10:30:00,564.75,566.27,564.08,566.14,9495.0,562.9791,564.4943,562.3112,564.3647,9495.0
2025-03-20 10:40:00,565.6,568.97,565.6,568.61,1435.0,563.8264,567.1858,563.8264,566.827,1435.0
2025-03-20 10:50:00,568.95,568.95,568.48,568.48,200.0,567.1659,567.1659,566.6974,566.6974,200.0
2025-03-20 11:00:00,568.3,569.95,567.88,569.27,2207.0,566.5179,568.1628,566.0993,567.4849,2207.0
2025-03-20 11:10:00,569.27,570.0,568.9,569.03,3280.0,567.4849,568.2126,567.1161,567.2456,3280.0
2025-03-20 11:20:00,569.24,569.96,568.57,569.59,2854.0,567.455,568.1727,566.7871,567.8039,2854.0
2025-03-20 11:30:00,569.59,570.04,569.19,570.04,2978.0,567.8039,568.2525,567.4051,568.2525,2978.0
2025-03-20 11:40:00,569.96,571.65,569.79,571.43,1718.0,568.1727,569.8574,568.0033,569.6381,1718.0
2025-03-20 11:50:00,571.31,571.94,570.66,570.67,3790.0,569.5185,570.1465,568.8705,568.8805,3790.0
2025-03-20 12:00:00,570.67,570.69,568.89,569.03,5332.0,568.8805,568.9004,567.1061,567.2456,5332.0
2025-03-20 12:10:00,569.46,569.46,567.94,567.94,4991.0,567.6743,567.6743,566.1591,566.1591,4991.0
2025-03-20 12:20:00,567.97,567.97,567.44,567.44,1252.0,566.189,566.189,565.6606,565.6606,1252.0
2025-03-20 12:30:00,565.79,566.01,565.02,565.71,3700.0,564.0158,564.2351,563.2482,563.9361,3700.0
2025-03-20 12:40:00,565.7,565.7,564.78,564.79,8185.0,563.9261,563.9261,563.009,563.0189,8185.0
2025-03-20 12:50:00,564.82,564.82,563.51,563.51,3980.0,563.0488,563.0488,561.743,561.743,3980.0
2025-03-20 13:00:00,563.6,564.68,563.6,564.68,1400.0,561.8327,562.9093,561.8327,562.9093,1400.0
2025-03-20 13:10:00,564.82,565.14,564.21,564.37,1400.0,563.0488,563.3678,562.4408,562.6003,1400.0
2025-03-20 13:20:00,564.46,564.47,562.83,562.88,1700.0,562.69,562.6999,561.0651,561.1149,1700.0
2025-03-20 13:30:00,562.52,564.26,562.52,564.26,1508.0,560.7561,562.4906,560.7561,562.4906,1508.0
2025-03-20 13:40:00,564.8,565.89,564.79,564.95,1468.0,563.0289,564.1155,563.0189,563.1784,1468.0
2025-03-20 13:50:00,564.93,565.55,564.2,564.2,853.0,563.1585,563.7766,562.4308,562.4308,853.0
2025-03-20 14:00:00,564.46,565.0,564.46,564.68,1405.0,562.69,563.2283,562.69,562.9093,1405.0
2025-03-20 14:10:00,564.68,565.65,564.68,564.8,2024.0,562.9093,563.8762,562.9093,563.0289,2024.0
2025-03-20 14:20:00,564.65,564.96,564.65,564.92,315.0,562.8794,563.1884,562.8794,563.1485,315.0
2025-03-20 14:30:00,563.36,563.76,562.9,563.57,5998.0,561.5934,561.9922,561.1349,561.8028,5998.0
2025-03-20 14:40:00,563.57,564.1,563.22,564.1,4465.0,561.8028,562.3311,561.4539,562.3311,4465.0
2025-03-20 14:50:00,564.52,565.52,564.15,564.29,1900.0,562.7498,563.7467,562.381,562.5205,1900.0
2025-03-20 15:00:00,564.29,564.88,563.85,563.9,4531.0,562.5205,563.1087,562.0819,562.1317,4531.0
2025-03-20 15:10:00,564.17,564.9,563.65,564.64,4255.0,562.4009,563.1286,561.8825,562.8694,4255.0
2025-03-20 15:20:00,564.87,565.33,563.95,563.95,4237.0,563.0987,563.5572,562.1816,562.1816,4237.0
2025-03-20 15:30:00,563.89,565.77,563.89,565.22,2767.0,562.1218,563.9959,562.1218,563.4476,2767.0
2025-03-20 15:40:00,565.3,567.1,565.27,566.81,4231.0,563.5273,565.3217,563.4974,565.0326,4231.0
2025-03-20 15:50:00,566.48,567.45,565.42,566.21,30656.0,564.7036,565.6706,563.647,564.4345,30656.0
2025-03-21 09:30:00,561.97,562.02,556.27,559.31,70019.0,560.2078,560.2576,554.5257,557.5561,70019.0
2025-03-21 09:40:00,558.29,560.31,558.29,559.25,2100.0,556.5393,558.553,556.5393,557.4963,2100.0
2025-03-21 09:50:00,560.57,561.01,557.8,559.47,2351.0,558.8122,559.2508,556.0509,557.7156,2351.0
2025-03-21 10:00:00,561.03,561.03,556.09,556.1,1778.0,559.2707,559.2707,554.3462,554.3562,1778.0
2025-03-21 10:10:00,557.56,557.56,554.75,555.02,1224.0,555.8116,555.8116,553.0104,553.2796,1224.0
2025-03-21 10:20:00,555.02,557.75,555.02,556.27,2413.0,553.2796,556.001,553.2796,554.5257,2413.0
2025-03-21 10:30:00,555.59,558.23,555.59,556.39,1040.0,553.8478,556.4795,553.8478,554.6453,1040.0
2025-03-21 10:40:00,556.89,558.98,556.69,558.24,1787.0,555.1437,557.2272,554.9443,556.4895,1787.0
2025-03-21 10:50:00,557.98,559.97,557.36,559.93,5679.0,556.2303,558.2141,555.6122,558.1742,5679.0
2025-03-21 11:00:00,559.93,560.61,558.55,559.63,1735.0,558.1742,558.8521,556.7985,557.8751,1735.0
2025-03-21 11:10:00,560.52,560.53,558.17,558.67,1015.0,558.7623,558.7723,556.4197,556.9181,1015.0
2025-03-21 11:20:00,558.66,559.62,558.65,559.62,300.0,556.9082,557.8652,556.8982,557.8652,300.0
2025-03-21 11:30:00,557.72,558.51,557.21,558.03,1694.0,555.9711,556.7586,555.4627,556.2801,1694.0
2025-03-21 11:40:00,558.29,558.29,557.8,557.94,600.0,556.5393,556.5393,556.0509,556.1904,600.0
2025-03-21 11:50:00,557.37,557.71,557.03,557.35,800.0,555.6222,555.9611,555.2833,555.6023,800.0
2025-03-21 12:00:00,557.55,558.5,557.55,557.7,3007.0,555.8016,556.7487,555.8016,555.9512,3007.0
2025-03-21 12:10:00,557.67,559.99,557.67,559.44,2074.0,555.9213,558.234,555.9213,557.6857,2074.0
2025-03-21 12:20:00,559.56,561.01,559.14,561.01,3879.0,557.8053,559.2508,557.3867,559.2508,3879.0
2025-03-21 12:30:00,560.68,560.68,559.79,559.79,423.0,558.9218,558.9218,558.0346,558.0346,423.0
2025-03-21 12:40:00,559.4,560.3,559.27,560.3,2785.0,557.6458,558.543,557.5163,558.543,2785.0
2025-03-21 12:50:00,559.89,560.38,559.57,560.38,990.0,558.1343,558.6228,557.8153,558.6228,990.0
2025-03-21 13:00:00,560.41,560.41,560.41,560.41,400.0,558.6527,558.6527,558.6527,558.6527,400.0
2025-03-21 13:10:00,560.41,560.5,560.13,560.5,1158.0,558.6527,558.7424,558.3736,558.7424,1158.0
2025-03-21 13:20:00,559.96,560.45,559.92,559.92,3506.0,558.2041,558.6926,558.1642,558.1642,3506.0
2025-03-21 13:30:00,558.74,559.06,558.7,558.7,633.0,556.9879,557.3069,556.948,556.948,633.0
2025-03-21 13:40:00,558.82,560.66,558.81,560.33,3508.0,557.0677,558.9019,557.0577,558.5729,3508.0
2025-03-21 13:50:00,560.6,561.24,559.93,560.1,1201.0,558.8421,559.4801,558.1742,558.3437,1201.0
2025-03-21 14:00:00,560.39,560.4,559.0,559.32,1600.0,558.6327,558.6427,557.2471,557.5661,1600.0
2025-03-21 14:10:00,559.28,560.16,559.28,559.59,2728.0,557.5262,558.4035,557.5262,557.8352,2728.0
2025-03-21 14:20:00,559.4,559.64,558.88,558.88,3689.0,557.6458,557.8851,557.1275,557.1275,3689.0
2025-03-21 14:30:00,559.0,560.84,558.97,560.84,3188.0,557.2471,559.0813,557.2172,559.0813,3188.0
2025-03-21 14:40:00,560.59,560.86,559.75,559.82,1181.0,558.8321,559.1013,557.9947,558.0645,1181.0
2025-03-21 14:50:00,559.79,560.74,559.6,560.22,2302.0,558.0346,558.9816,557.8452,558.4633,2302.0
2025-03-21 15:00:00,559.9,560.25,559.51,559.51,1200.0,558.1443,558.4932,557.7555,557.7555,1200.0
2025-03-21 15:10:00,559.5,559.9,559.14,559.6,2106.0,557.7455,558.1443,557.3867,557.8452,2106.0
2025-03-21 15:20:00,560.13,560.75,559.24,560.35,2889.0,558.3736,558.9916,557.4863,558.5929,2889.0
2025-03-21 15:30:00,560.9,561.48,560.44,561.44,3068.0,559.1411,559.7193,558.6826,559.6794,3068.0
2025-03-21 15:40:00,561.03,562.45,560.95,561.9,13956.0,559.2707,560.6863,559.191,560.138,13956.0
2025-03-21 15:50:00,561.64,563.73,561.64,562.5,35025.0,559.8788,561.9623,559.8788,560.7361,35025.0
2025-03-24 09:30:00,569.86,572.1,566.16,572.1,13743.0,568.073,570.306,564.3846,570.306,13743.0
2025-03-24 09:40:00,572.94,574.04,572.15,572.89,1300.0,571.1434,572.2399,570.3559,571.0935,1300.0
2025-03-24 09:50:00,570.84,571.77,569.51,569.51,1249.0,569.05,569.9771,567.7241,567.7241,1249.0
2025-03-24 10:00:00,570.02,570.02,567.73,568.66,1322.0,568.2325,568.2325,565.9497,566.8768,1322.0
2025-03-24 10:10:00,568.69,569.25,568.59,568.79,916.0,566.9067,567.465,566.807,567.0064,916.0
2025-03-24 10:20:00,569.6,570.14,568.58,568.58,1358.0,567.8139,568.3522,566.7971,566.7971,1358.0
2025-03-24 10:30:00,569.3,569.98,569.29,569.98,400.0,567.5148,568.1927,567.5048,568.1927,400.0
2025-03-24 10:40:00,568.8,569.57,568.29,569.34,892.0,567.0164,567.784,566.508,567.5547,892.0
2025-03-24 10:50:00,569.36,569.36,568.3,568.31,2114.0,567.5746,567.5746,566.5179,566.5279,2114.0
2025-03-24 11:00:00,569.17,570.51,569.17,570.51,3105.0,567.3852,568.721,567.3852,568.721,3105.0
2025-03-24 11:10:00,569.62,570.41,569.62,570.33,1250.0,567.8338,568.6213,567.8338,568.5416,1250.0
2025-03-24 11:20:00,570.49,570.96,570.48,570.76,2081.0,568.7011,569.1696,568.6911,568.9702,2081.0
2025-03-24 11:30:00,570.63,570.64,569.32,569.92,500.0,568.8406,568.8506,567.5347,568.1329,500.0
2025-03-24 11:40:00,569.74,570.11,569.71,570.1,420.0,567.9534,568.3223,567.9235,568.3123,420.0
2025-03-24 11:50:00,569.69,570.33,569.69,570.3,1381.0,567.9036,568.5416,567.9036,568.5117,1381.0
2025-03-24 12:00:00,570.6,571.18,570.15,570.64,11793.0,568.8107,569.3889,568.3621,568.8506,11793.0
2025-03-24 12:10:00,570.47,570.69,570.42,570.69,879.0,568.6811,568.9004,568.6313,568.9004,879.0
2025-03-24 12:20:00,570.66,570.77,570.54,570.55,3152.0,568.8705,568.9802,568.7509,568.7609,3152.0
2025-03-24 12:30:00,570.21,570.92,570.08,570.09,895.0,568.4219,569.1297,568.2924,568.3023,895.0
2025-03-24 12:40:00,569.97,570.62,569.88,570.08,3206.0,568.1827,568.8307,568.093,568.2924,3206.0
2025-03-24 12:50:00,570.34,570.34,569.02,569.57,1123.0,568.5515,568.5515,567.2357,567.784,1123.0
2025-03-24 13:00:00,569.16,569.65,569.06,569.51,1949.0,567.3752,567.8637,567.2756,567.7241,1949.0
2025-03-24 13:10:00,569.06,569.06,568.13,568.74,1604.0,567.2756,567.2756,566.3485,566.9566,1604.0
2025-03-24 13:20:00,568.69,568.69,568.56,568.64,900.0,566.9067,566.9067,566.7771,566.8569,900.0
2025-03-24 13:30:00,569.09,569.11,568.65,568.87,2186.0,567.3055,567.3254,566.8668,567.0861,2186.0
2025-03-24 13:40:00,568.87,569.37,568.25,568.25,1217.0,567.0861,567.5846,566.4681,566.4681,1217.0
2025-03-24 13:50:00,568.69,568.69,567.28,567.29,2575.0,566.9067,566.9067,565.5011,565.5111,2575.0
2025-03-24 14:00:00,567.07,567.07,566.02,566.39,3699.0,565.2918,565.2918,564.2451,564.6139,3699.0
2025-03-24 14:10:00,566.07,566.07,565.2,565.6,500.0,564.2949,564.2949,563.4277,563.8264,500.0
2025-03-24 14:20:00,565.68,565.68,565.63,565.63,339.0,563.9062,563.9062,563.8563,563.8563,339.0
2025-03-24 14:30:00,565.58,566.26,565.44,565.91,6098.0,563.8065,564.4843,563.6669,564.1354,6098.0
2025-03-24 14:40:00,565.99,566.99,565.99,566.52,7002.0,564.2152,565.212,564.2152,564.7435,7002.0
2025-03-24 14:50:00,566.74,567.22,566.28,566.28,5455.0,564.9628,565.4413,564.5043,564.5043,5455.0
2025-03-24 15:00:00,566.61,566.78,566.18,566.23,10360.0,564.8332,565.0027,564.4046,564.4544,10360.0
2025-03-24 15:10:00,565.85,566.88,565.72,566.88,7043.0,564.0756,565.1024,563.946,565.1024,7043.0
2025-03-24 15:20:00,566.66,567.06,566.55,566.7,4767.0,564.8831,565.2818,564.7734,564.923,4767.0
2025-03-24 15:30:00,566.6,566.79,566.34,566.63,4316.0,564.8233,565.0127,564.5641,564.8532,4316.0
2025-03-24 15:40:00,566.63,566.91,566.15,566.91,18520.0,564.8532,565.1323,564.3747,565.1323,18520.0
2025-03-24 15:50:00,566.7,567.2,565.84,566.79,37400.0,564.923,565.4214,564.0657,565.0127,37400.0
2025-03-25 09:30:00,569.06,569.59,564.2,564.2,5636.0,567.2756,567.8039,562.4308,562.4308,5636.0
2025-03-25 09:40:00,567.13,572.59,566.35,567.1,5091.0,565.3516,570.7945,564.5741,565.3217,5091.0
2025-03-25 09:50:00,566.94,567.95,566.54,567.12,2013.0,565.1622,566.169,564.7635,565.3416,2013.0
2025-03-25 10:00:00,567.11,567.96,566.26,567.52,1098.0,565.3317,566.179,564.4843,565.7404,1098.0
2025-03-25 10:10:00,568.72,568.72,568.08,568.08,987.0,566.9366,566.9366,566.2986,566.2986,987.0
2025-03-25 10:20:00,568.72,570.18,568.72,569.52,6777.0,566.9366,568.392,566.9366,567.7341,6777.0
2025-03-25 10:30:00,569.31,569.74,568.47,569.74,849.0,567.5248,567.9534,566.6874,567.9534,849.0
2025-03-25 10:40:00,569.92,570.17,569.2,569.92,802.0,568.1329,568.3821,567.4151,568.1329,802.0
2025-03-25 10:50:00,568.72,568.72,568.71,568.71,200.0,566.9366,566.9366,566.9267,566.9267,200.0
2025-03-25 11:00:00,568.63,569.69,568.6,569.69,971.0,566.8469,567.9036,566.817,567.9036,971.0
2025-03-25 11:10:00,569.77,571.09,569.69,569.69,427.0,567.9833,569.2992,567.9036,567.9036,427.0
2025-03-25 11:20:00,569.69,569.69,569.23,569.23,236.0,567.9036,567.9036,567.445,567.445,236.0
2025-03-25 11:30:00,569.34,569.34,568.34,568.34,1119.0,567.5547,567.5547,566.5578,566.5578,1119.0
2025-03-25 11:40:00,568.56,568.56,567.68,567.74,1888.0,566.7771,566.7771,565.8999,565.9597,1888.0
2025-03-25 11:50:00,567.74,567.74,567.74,567.74,0.0,565.9597,565.9597,565.9597,565.9597,0.0
2025-03-25 12:00:00,565.99,565.99,565.99,565.99,700.0,564.2152,564.2152,564.2152,564.2152,700.0
2025-03-25 12:10:00,566.11,566.83,566.11,566.58,640.0,564.3348,565.0525,564.3348,564.8033,640.0
2025-03-25 12:20:00,565.65,566.01,565.65,565.8,1040.0,563.8762,564.2351,563.8762,564.0258,1040.0
2025-03-25 12:30:00,565.86,566.0,565.85,566.0,510.0,564.0856,564.2251,564.0756,564.2251,510.0
2025-03-25 12:40:00,566.19,566.36,565.98,566.02,1731.0,564.4146,564.584,564.2052,564.2451,1731.0
2025-03-25 12:50:00,566.38,567.91,566.32,567.59,3343.0,564.604,566.1292,564.5441,565.8102,3343.0
2025-03-25 13:00:00,567.59,567.59,567.59,567.59,0.0,565.8102,565.8102,565.8102,565.8102,0.0
2025-03-25 13:10:00,569.52,570.6,569.52,570.45,14058.0,567.7341,568.8107,567.7341,568.6612,14058.0
2025-03-25 13:20:00,570.31,571.16,570.11,571.16,2784.0,568.5216,569.369,568.3223,569.369,2784.0
2025-03-25 13:30:00,571.4,571.49,570.91,570.91,817.0,569.6082,569.6979,569.1198,569.1198,817.0
2025-03-25 13:40:00,570.91,571.32,570.88,570.88,500.0,569.1198,569.5285,569.0898,569.0898,500.0
2025-03-25 13:50:00,571.25,571.63,570.46,570.58,2680.0,569.4587,569.8375,568.6712,568.7908,2680.0
2025-03-25 14:00:00,570.63,570.64,570.1,570.1,481.0,568.8406,568.8506,568.3123,568.3123,481.0
2025-03-25 14:10:00,570.24,570.39,570.24,570.39,400.0,568.4519,568.6014,568.4519,568.6014,400.0
2025-03-25 14:20:00,570.47,571.08,570.46,571.08,1594.0,568.6811,569.2892,568.6712,569.2892,1594.0
2025-03-25 14:30:00,571.08,571.1,570.05,570.26,1020.0,569.2892,569.3092,568.2624,568.4718,1020.0
2025-03-25 14:40:00,570.14,570.87,569.98,570.87,3114.0,568.3522,569.0799,568.1927,569.0799,3114.0
2025-03-25 14:50:00,570.97,571.81,570.95,571.81,3728.0,569.1796,570.0169,569.1596,570.0169,3728.0
2025-03-25 15:00:00,571.73,573.98,571.72,573.31,8608.0,569.9372,572.1801,569.9272,571.5122,8608.0
2025-03-25 15:10:00,573.24,574.17,573.13,574.17,1300.0,571.4424,572.3695,571.3328,572.3695,1300.0
2025-03-25 15:20:00,574.17,574.17,572.76,572.76,2479.0,572.3695,572.3695,570.964,570.964,2479.0
2025-03-25 15:30:00,573.06,574.33,570.72,573.2,10008.0,571.263,572.529,568.9303,571.4026,10008.0
2025-03-25 15:40:00,573.57,575.76,573.56,575.76,14481.0,571.7714,573.9545,571.7614,573.9545,14481.0
2025-03-25 15:50:00,575.15,576.54,574.59,574.6,26069.0,573.3465,574.7321,572.7882,572.7982,26069.0
2025-03-26 09:30:00,574.73,578.93,574.73,577.0,3892.0,572.9278,577.1146,572.9278,575.1907,3892.0
2025-03-26 09:40:00,578.0,578.02,578.0,578.02,300.0,576.1875,576.2075,576.1875,576.2075,300.0
2025-03-26 09:50:00,576.07,576.07,575.31,575.32,600.0,574.2636,574.2636,573.506,573.5159,600.0
2025-03-26 10:00:00,574.78,575.93,574.63,574.63,943.0,572.9776,574.124,572.8281,572.8281,943.0
2025-03-26 10:10:00,575.15,576.47,575.0,576.47,1562.0,573.3465,574.6623,573.1969,574.6623,1562.0
2025-03-26 10:20:00,575.68,576.0,574.67,576.0,1888.0,573.8748,574.1938,572.868,574.1938,1888.0
2025-03-26 10:30:00,574.86,574.86,573.68,573.68,622.0,573.0574,573.0574,571.8811,571.8811,622.0
2025-03-26 10:40:00,572.83,573.78,571.43,571.43,700.0,571.0337,571.9808,569.6381,569.6381,700.0
2025-03-26 10:50:00,572.9,574.24,571.56,571.56,550.0,571.1035,572.4393,569.7677,569.7677,550.0
2025-03-26 11:00:00,573.31,573.53,571.63,571.63,602.0,571.5122,571.7315,569.8375,569.8375,602.0
2025-03-26 11:10:00,571.59,571.59,568.66,568.66,4110.0,569.7976,569.7976,566.8768,566.8768,4110.0
2025-03-26 11:20:00,569.54,570.33,568.22,569.73,8883.0,567.754,568.5416,566.4382,567.9435,8883.0
2025-03-26 11:30:00,570.18,571.01,569.74,571.01,1800.0,568.392,569.2194,567.9534,569.2194,1800.0
2025-03-26 11:40:00,571.56,572.22,570.6,571.12,1132.0,569.7677,570.4256,568.8107,569.3291,1132.0
2025-03-26 11:50:00,571.44,571.44,570.04,570.11,800.0,569.6481,569.6481,568.2525,568.3223,800.0
2025-03-26 12:00:00,570.38,570.42,570.37,570.42,600.0,568.5914,568.6313,568.5814,568.6313,600.0
2025-03-26 12:10:00,570.32,570.32,569.75,569.77,2660.0,568.5316,568.5316,567.9634,567.9833,2660.0
2025-03-26 12:20:00,569.82,570.39,569.69,570.38,5321.0,568.0332,568.6014,567.9036,568.5914,5321.0
2025-03-26 12:30:00,570.38,570.91,570.37,570.83,400.0,568.5914,569.1198,568.5814,569.04,400.0
2025-03-26 12:40:00,570.62,571.41,570.61,571.4,309.0,568.8307,569.6182,568.8207,569.6082,309.0
2025-03-26 12:50:00,571.25,571.79,570.12,570.12,2600.0,569.4587,569.997,568.3322,568.3322,2600.0
2025-03-26 13:00:00,570.55,570.55,570.09,570.09,700.0,568.7609,568.7609,568.3023,568.3023,700.0
2025-03-26 13:10:00,570.5,570.67,569.75,569.83,800.0,568.711,568.8805,567.9634,568.0431,800.0
2025-03-26 13:20:00,569.85,570.27,569.09,569.1,2075.0,568.0631,568.4818,567.3055,567.3154,2075.0
2025-03-26 13:30:00,569.19,569.19,568.07,568.07,2000.0,567.4051,567.4051,566.2887,566.2887,2000.0
2025-03-26 13:40:00,568.53,568.65,567.5,567.5,12373.0,566.7472,566.8668,565.7204,565.7204,12373.0
2025-03-26 13:50:00,567.55,567.55,566.96,566.96,1003.0,565.7703,565.7703,565.1821,565.1821,1003.0
2025-03-26 14:00:00,566.69,566.73,565.55,566.09,4111.0,564.913,564.9529,563.7766,564.3149,4111.0
2025-03-26 14:10:00,566.43,567.83,566.19,567.6,1698.0,564.6538,566.0494,564.4146,565.8201,1698.0
2025-03-26 14:20:00,567.96,568.16,567.6,567.62,1859.0,566.179,566.3784,565.8201,565.8401,1859.0
2025-03-26 14:30:00,567.57,567.57,567.0,567.0,300.0,565.7902,565.7902,565.222,565.222,300.0
2025-03-26 14:40:00,566.43,566.88,566.0,566.0,687.0,564.6538,565.1024,564.2251,564.2251,687.0
2025-03-26 14:50:00,566.57,567.54,566.52,566.69,2386.0,564.7934,565.7603,564.7435,564.913,2386.0
2025-03-26 15:00:00,567.1,567.5,566.43,566.45,1675.0,565.3217,565.7204,564.6538,564.6737,1675.0
2025-03-26 15:10:00,566.67,567.34,566.45,567.34,2118.0,564.893,565.5609,564.6737,565.5609,2118.0
2025-03-26 15:20:00,567.94,568.24,567.66,567.67,1426.0,566.1591,566.4581,565.8799,565.8899,1426.0
2025-03-26 15:30:00,567.56,567.73,567.14,567.14,2114.0,565.7803,565.9497,565.3616,565.3616,2114.0
2025-03-26 15:40:00,567.39,569.22,567.17,569.22,9580.0,565.6108,567.4351,565.3915,567.4351,9580.0
2025-03-26 15:50:00,572.05,572.45,568.88,569.24,42805.0,570.2562,570.6549,567.0961,567.455,42805.0
2025-03-27 09:30:00,570.24,570.24,567.84,567.84,8875.0,568.4519,568.4519,566.0594,566.0594,8875.0
2025-03-27 09:40:00,566.31,567.37,564.95,564.96,1618.0,564.5342,565.5909,563.1784,563.1884,1618.0
2025-03-27 09:50:00,568.39,568.88,566.97,568.45,1425.0,566.6077,567.0961,565.1921,566.6675,1425.0
2025-03-27 10:00:00,568.01,568.56,568.01,568.07,1903.0,566.2288,566.7771,566.2288,566.2887,1903.0
2025-03-27 10:10:00,568.99,570.0,567.87,569.45,4803.0,567.2058,568.2126,566.0893,567.6643,4803.0
2025-03-27 10:20:00,570.89,570.9,570.19,570.19,851.0,569.0998,569.1098,568.402,568.402,851.0
2025-03-27 10:30:00,569.72,570.87,569.68,570.67,6733.0,567.9335,569.0799,567.8936,568.8805,6733.0
2025-03-27 10:40:00,570.07,570.07,567.69,569.61,2106.0,568.2824,568.2824,565.9098,567.8238,2106.0
2025-03-27 10:50:00,569.61,569.61,569.61,569.61,0.0,567.8238,567.8238,567.8238,567.8238,0.0
2025-03-27 11:00:00,568.96,569.48,568.66,568.98,1701.0,567.1759,567.6942,566.8768,567.1958,1701.0
2025-03-27 11:10:00,569.87,570.14,569.57,570.14,636.0,568.083,568.3522,567.784,568.3522,636.0
2025-03-27 11:20:00,570.23,571.0,570.13,570.27,4842.0,568.4419,569.2095,568.3422,568.4818,4842.0
2025-03-27 11:30:00,569.91,569.95,569.26,569.26,400.0,568.1229,568.1628,567.4749,567.4749,400.0
2025-03-27 11:40:00,568.54,568.54,567.17,567.19,1000.0,566.7572,566.7572,565.3915,565.4114,1000.0
2025-03-27 11:50:00,567.33,568.49,567.32,567.76,400.0,565.551,566.7073,565.541,565.9796,400.0
2025-03-27 12:00:00,568.77,569.32,568.77,569.1,500.0,566.9865,567.5347,566.9865,567.3154,500.0
2025-03-27 12:10:00,569.1,569.1,569.1,569.1,0.0,567.3154,567.3154,567.3154,567.3154,0.0
2025-03-27 12:20:00,569.31,569.31,569.11,569.11,1028.0,567.5248,567.5248,567.3254,567.3254,1028.0
2025-03-27 12:30:00,569.49,569.49,567.78,567.78,2104.0,567.7042,567.7042,565.9996,565.9996,2104.0
2025-03-27 12:40:00,568.22,568.22,566.99,566.99,1011.0,566.4382,566.4382,565.212,565.212,1011.0
2025-03-27 12:50:00,566.89,566.89,565.6,565.6,2155.0,565.1124,565.1124,563.8264,563.8264,2155.0
2025-03-27 13:00:00,565.9,567.07,565.31,566.15,2282.0,564.1255,565.2918,563.5373,564.3747,2282.0
2025-03-27 13:10:00,566.02,567.28,565.45,566.76,1454.0,564.2451,565.5011,563.6769,564.9828,1454.0
2025-03-27 13:20:00,566.46,566.7,566.46,566.66,400.0,564.6837,564.923,564.6837,564.8831,400.0
2025-03-27 13:30:00,566.56,566.72,565.42,565.42,4147.0,564.7834,564.9429,563.647,563.647,4147.0
2025-03-27 13:40:00,565.41,565.55,564.91,564.91,600.0,563.637,563.7766,563.1386,563.1386,600.0
2025-03-27 13:50:00,564.5,564.87,563.88,564.27,1325.0,562.7299,563.0987,562.1118,562.5006,1325.0
2025-03-27 14:00:00,564.63,566.28,564.29,565.99,6800.0,562.8594,564.5043,562.5205,564.2152,6800.0
2025-03-27 14:10:00,565.89,567.09,565.72,565.79,2964.0,564.1155,565.3117,563.946,564.0158,2964.0
2025-03-27 14:20:00,565.91,566.1,565.67,565.67,1831.0,564.1354,564.3248,563.8962,563.8962,1831.0
2025-03-27 14:30:00,565.74,566.41,565.32,565.96,3206.0,563.966,564.6339,563.5473,564.1853,3206.0
2025-03-27 14:40:00,566.13,566.39,565.71,566.38,800.0,564.3547,564.6139,563.9361,564.604,800.0
2025-03-27 14:50:00,566.4,566.41,565.68,565.71,2043.0,564.6239,564.6339,563.9062,563.9361,2043.0
2025-03-27 15:00:00,565.57,566.83,565.54,566.83,2739.0,563.7965,565.0525,563.7666,565.0525,2739.0
2025-03-27 15:10:00,566.86,567.57,566.59,567.22,5617.0,565.0825,565.7902,564.8133,565.4413,5617.0
2025-03-27 15:20:00,567.34,568.63,567.13,568.01,3411.0,565.5609,566.8469,565.3516,566.2288,3411.0
2025-03-27 15:30:00,568.47,568.81,566.74,566.75,3551.0,566.6874,567.0263,564.9628,564.9728,3551.0
2025-03-27 15:40:00,566.79,567.74,566.21,567.27,5708.0,565.0127,565.9597,564.4345,565.4912,5708.0
2025-03-27 15:50:00,567.07,567.47,564.79,565.19,42751.0,565.2918,565.6905,563.0189,563.4177,42751.0
2025-03-28 09:30:00,566.06,569.57,564.54,566.16,5552.0,564.285,567.784,562.7697,564.3846,5552.0
2025-03-28 09:40:00,563.68,563.68,563.68,563.68,100.0,561.9124,561.9124,561.9124,561.9124,100.0
2025-03-28 09:50:00,562.32,563.0,561.53,562.42,1019.0,560.5567,561.2346,559.7692,560.6564,1019.0
2025-03-28 10:00:00,563.67,563.67,560.64,561.61,2397.0,561.9025,561.9025,558.882,559.8489,2397.0
2025-03-28 10:10:00,561.13,562.33,560.65,560.65,800.0,559.3704,560.5667,558.8919,558.8919,800.0
2025-03-28 10:20:00,562.16,562.16,560.18,561.68,4686.0,560.3972,560.3972,558.4234,559.9187,4686.0
2025-03-28 10:30:00,560.56,561.59,560.1,560.1,2725.0,558.8022,559.829,558.3437,558.3437,2725.0
2025-03-28 10:40:00,561.0,561.0,560.52,560.58,761.0,559.2408,559.2408,558.7623,558.8221,761.0
2025-03-28 10:50:00,560.58,560.58,560.0,560.0,1000.0,558.8221,558.8221,558.244,558.244,1000.0
2025-03-28 11:00:00,558.53,559.67,558.52,559.14,1854.0,556.7786,557.915,556.7686,557.3867,1854.0
2025-03-28 11:10:00,559.54,560.09,559.01,559.01,1800.0,557.7854,558.3337,557.2571,557.2571,1800.0
2025-03-28 11:20:00,558.59,560.17,558.59,559.57,2019.0,556.8384,558.4134,556.8384,557.8153,2019.0
2025-03-28 11:30:00,559.53,560.54,559.23,560.02,4330.0,557.7754,558.7823,557.4764,558.2639,4330.0
2025-03-28 11:40:00,559.54,560.0,559.54,560.0,2001.0,557.7854,558.244,557.7854,558.244,2001.0
2025-03-28 11:50:00,559.89,559.89,559.82,559.82,300.0,558.1343,558.1343,558.0645,558.0645,300.0
2025-03-28 12:00:00,559.69,559.82,558.97,559.43,1022.0,557.9349,558.0645,557.2172,557.6758,1022.0
2025-03-28 12:10:00,558.98,559.2,556.66,557.13,2440.0,557.2272,557.4465,554.9144,555.383,2440.0
2025-03-28 12:20:00,556.92,557.01,556.92,557.0,221.0,555.1736,555.2633,555.1736,555.2534,221.0
2025-03-28 12:30:00,556.81,557.61,556.81,557.6,1753.0,555.064,555.8615,555.064,555.8515,1753.0
2025-03-28 12:40:00,557.85,558.13,557.41,558.13,1000.0,556.1007,556.3798,555.6621,556.3798,1000.0
2025-03-28 12:50:00,558.43,558.43,557.66,557.66,500.0,556.6789,556.6789,555.9113,555.9113,500.0
2025-03-28 13:00:00,557.14,557.14,555.31,555.31,300.0,555.3929,555.3929,553.5687,553.5687,300.0
2025-03-28 13:10:00,555.22,556.19,555.22,555.79,1732.0,553.479,554.4459,553.479,554.0472,1732.0
2025-03-28 13:20:00,555.62,555.62,555.36,555.37,405.0,553.8777,553.8777,553.6185,553.6285,405.0
2025-03-28 13:30:00,555.11,555.5,555.07,555.5,1019.0,553.3693,553.7581,553.3294,553.7581,1019.0
2025-03-28 13:40:00,555.82,556.29,555.45,555.46,1614.0,554.0771,554.5456,553.7082,553.7182,1614.0
2025-03-28 13:50:00,556.06,556.7,556.06,556.7,904.0,554.3163,554.9543,554.3163,554.9543,904.0
2025-03-28 14:00:00,556.7,557.04,556.16,556.58,1809.0,554.9543,555.2932,554.416,554.8347,1809.0
2025-03-28 14:10:00,556.47,556.55,556.47,556.55,532.0,554.725,554.8048,554.725,554.8048,532.0
2025-03-28 14:20:00,556.2,556.2,556.01,556.01,760.0,554.4559,554.4559,554.2665,554.2665,760.0
2025-03-28 14:30:00,555.73,556.86,555.73,556.86,10885.0,553.9874,555.1138,553.9874,555.1138,10885.0
2025-03-28 14:40:00,556.03,556.03,555.63,555.83,400.0,554.2864,554.2864,553.8877,554.087,400.0
2025-03-28 14:50:00,555.78,556.13,555.73,555.73,3979.0,554.0372,554.3861,553.9874,553.9874,3979.0
2025-03-28 15:00:00,556.05,559.19,556.04,558.44,16007.0,554.3063,557.4365,554.2964,556.6889,16007.0
2025-03-28 15:10:00,557.84,558.24,557.83,558.24,2138.0,556.0907,556.4895,556.0808,556.4895,2138.0
2025-03-28 15:20:00,558.29,558.33,557.26,557.26,1538.0,556.5393,556.5792,555.5126,555.5126,1538.0
2025-03-28 15:30:00,557.27,557.37,556.77,556.88,2097.0,555.5225,555.6222,555.0241,555.1337,2097.0
2025-03-28 15:40:00,556.86,559.01,556.41,558.81,5800.0,555.1138,557.2571,554.6652,557.0577,5800.0
2025-03-28 15:50:00,559.84,559.84,557.86,558.43,41143.0,558.0845,558.0845,556.1107,556.6789,41143.0
2025-03-31 09:30:00,554.09,558.76,554.06,556.21,9782.0,552.3525,557.0079,552.3226,554.4658,9782.0
2025-03-31 09:40:00,556.68,556.74,550.05,550.06,3042.0,554.9344,554.9942,548.3252,548.3351,3042.0
2025-03-31 09:50:00,552.62,555.0,552.61,553.94,6140.0,550.8871,553.2596,550.8771,552.203,6140.0
2025-03-31 10:00:00,553.93,554.81,553.18,553.62,2503.0,552.193,553.0702,551.4453,551.884,2503.0
2025-03-31 10:10:00,553.08,553.26,551.98,551.98,2659.0,551.3457,551.5251,550.2491,550.2491,2659.0
2025-03-31 10:20:00,551.6,555.0,551.59,553.9,3909.0,549.8703,553.2596,549.8603,552.1631,3909.0
2025-03-31 10:30:00,553.9,557.65,553.9,557.55,8153.0,552.1631,555.9013,552.1631,555.8016,8153.0
2025-03-31 10:40:00,558.92,558.93,557.95,558.07,1185.0,557.1674,557.1773,556.2004,556.32,1185.0
2025-03-31 10:50:00,557.1,557.92,556.62,557.25,3694.0,555.3531,556.1705,554.8746,555.5026,3694.0
2025-03-31 11:00:00,558.06,560.85,558.06,560.85,6731.0,556.31,559.0913,556.31,559.0913,6731.0
2025-03-31 11:10:00,561.24,561.81,561.0,561.0,2510.0,559.4801,560.0483,559.2408,559.2408,2510.0
2025-03-31 11:20:00,561.17,561.47,560.8,560.82,3904.0,559.4103,559.7094,559.0415,559.0614,3904.0
2025-03-31 11:30:00,560.82,560.82,559.63,559.65,3014.0,559.0614,559.0614,557.8751,557.8951,3014.0
2025-03-31 11:40:00,559.86,560.35,559.27,559.86,7608.0,558.1044,558.5929,557.5163,558.1044,7608.0
2025-03-31 11:50:00,559.28,559.28,558.88,558.88,500.0,557.5262,557.5262,557.1275,557.1275,500.0
2025-03-31 12:00:00,558.53,558.83,558.11,558.21,700.0,556.7786,557.0776,556.3599,556.4596,700.0
2025-03-31 12:10:00,558.13,558.38,558.09,558.38,1245.0,556.3798,556.629,556.34,556.629,1245.0
2025-03-31 12:20:00,558.56,560.0,558.55,560.0,1816.0,556.8085,558.244,556.7985,558.244,1816.0
2025-03-31 12:30:00,560.12,561.86,559.32,561.14,7795.0,558.3636,560.0981,557.5661,559.3804,7795.0
2025-03-31 12:40:00,561.0,561.0,560.46,560.46,7742.0,559.2408,559.2408,558.7025,558.7025,7742.0
2025-03-31 12:50:00,560.15,560.96,560.15,560.16,2876.0,558.3935,559.201,558.3935,558.4035,2876.0
2025-03-31 13:00:00,559.5,560.6,559.5,560.6,963.0,557.7455,558.8421,557.7455,558.8421,963.0
2025-03-31 13:10:00,560.7,561.16,560.4,560.63,1684.0,558.9418,559.4003,558.6427,558.872,1684.0
2025-03-31 13:20:00,559.77,559.78,559.77,559.77,100.0,558.0147,558.0247,558.0147,558.0147,100.0
2025-03-31 13:30:00,559.6,560.23,559.6,559.98,1719.0,557.8452,558.4732,557.8452,558.224,1719.0
2025-03-31 13:40:00,559.68,559.81,559.42,559.46,1519.0,557.925,558.0546,557.6658,557.7057,1519.0
2025-03-31 13:50:00,560.0,560.06,559.24,559.73,2718.0,558.244,558.3038,557.4863,557.9748,2718.0
2025-03-31 14:00:00,559.78,560.68,559.28,560.67,8551.0,558.0247,558.9218,557.5262,558.9119,8551.0
2025-03-31 14:10:00,560.68,561.17,559.86,560.57,6438.0,558.9218,559.4103,558.1044,558.8122,6438.0
2025-03-31 14:20:00,560.09,560.37,559.85,560.18,1416.0,558.3337,558.6128,558.0944,558.4234,1416.0
2025-03-31 14:30:00,560.22,560.83,560.14,560.47,2735.0,558.4633,559.0714,558.3835,558.7125,2735.0
2025-03-31 14:40:00,560.47,561.1,560.09,560.25,3710.0,558.7125,559.3405,558.3337,558.4932,3710.0
2025-03-31 14:50:00,560.2,561.12,560.19,560.42,4941.0,558.4433,559.3605,558.4334,558.6626,4941.0
2025-03-31 15:00:00,561.13,562.66,561.13,562.66,2310.0,559.3704,560.8956,559.3704,560.8956,2310.0
2025-03-31 15:10:00,562.09,563.5,562.08,563.45,3727.0,560.3274,561.733,560.3174,561.6831,3727.0
2025-03-31 15:20:00,564.12,564.56,562.74,563.25,3662.0,562.351,562.7897,560.9754,561.4838,3662.0
2025-03-31 15:30:00,562.45,564.68,562.36,564.56,5395.0,560.6863,562.9093,560.5966,562.7897,5395.0
2025-03-31 15:40:00,564.56,567.28,564.43,564.43,8114.0,562.7897,565.5011,562.6601,562.6601,8114.0
2025-03-31 15:50:00,564.86,565.86,563.86,565.68,37286.0,563.0887,564.0856,562.0919,563.9062,37286.0
2025-04-01 09:30:00,564.18,566.68,563.77,563.87,8702.0,562.4109,564.903,562.0021,562.1018,8702.0
2025-04-01 09:40:00,564.73,567.3,563.88,566.19,8594.0,562.9591,565.5211,562.1118,564.4146,8594.0
2025-04-01 09:50:00,566.31,566.31,564.25,564.25,3571.0,564.5342,564.5342,562.4806,562.4806,3571.0
2025-04-01 10:00:00,563.38,563.92,560.71,563.59,3608.0,561.6134,562.1517,558.9517,561.8227,3608.0
2025-04-01 10:10:00,562.66,562.75,561.64,561.74,2204.0,560.8956,560.9853,559.8788,559.9785,2204.0
2025-04-01 10:20:00,562.34,564.07,562.34,563.68,7379.0,560.5766,562.3012,560.5766,561.9124,7379.0
2025-04-01 10:30:00,563.61,564.83,563.42,564.83,1770.0,561.8426,563.0588,561.6532,563.0588,1770.0
2025-04-01 10:40:00,564.76,565.34,564.76,565.11,600.0,562.989,563.5672,562.989,563.3379,600.0
2025-04-01 10:50:00,565.62,566.25,564.71,565.26,4283.0,563.8463,564.4744,562.9392,563.4875,4283.0
2025-04-01 11:00:00,565.52,566.93,565.02,566.84,2396.0,563.7467,565.1522,563.2482,565.0625,2396.0
2025-04-01 11:10:00,567.01,568.33,567.01,567.62,3789.0,565.232,566.5478,565.232,565.8401,3789.0
2025-04-01 11:20:00,567.52,568.03,567.18,567.86,2724.0,565.7404,566.2488,565.4014,566.0793,2724.0
2025-04-01 11:30:00,567.85,568.45,567.22,568.17,4469.0,566.0693,566.6675,565.4413,566.3883,4469.0
2025-04-01 11:40:00,568.16,569.25,567.64,569.25,2829.0,566.3784,567.465,565.86,567.465,2829.0
2025-04-01 11:50:00,568.44,569.59,568.44,569.04,2387.0,566.6575,567.8039,566.6575,567.2556,2387.0
2025-04-01 12:00:00,569.63,570.4,569.27,569.27,2034.0,567.8438,568.6114,567.4849,567.4849,2034.0
2025-04-01 12:10:00,569.15,569.59,568.85,569.15,3308.0,567.3653,567.8039,567.0662,567.3653,3308.0
2025-04-01 12:20:00,569.13,569.52,567.65,568.13,9341.0,567.3453,567.7341,565.87,566.3485,9341.0
2025-04-01 12:30:00,568.13,568.2,565.4,565.4,5603.0,566.3485,566.4183,563.627,563.627,5603.0
2025-04-01 12:40:00,565.93,567.03,565.91,567.03,1687.0,564.1554,565.2519,564.1354,565.2519,1687.0
2025-04-01 12:50:00,567.35,568.46,567.35,568.11,4596.0,565.5709,566.6774,565.5709,566.3285,4596.0
2025-04-01 13:00:00,567.22,567.96,566.89,567.4,4381.0,565.4413,566.179,565.1124,565.6208,4381.0
2025-04-01 13:10:00,567.13,567.17,565.92,565.92,2316.0,565.3516,565.3915,564.1454,564.1454,2316.0
2025-04-01 13:20:00,565.77,565.93,564.71,564.74,2844.0,563.9959,564.1554,562.9392,562.9691,2844.0
2025-04-01 13:30:00,564.74,565.7,564.74,564.82,2978.0,562.9691,563.9261,562.9691,563.0488,2978.0
2025-04-01 13:40:00,565.14,565.25,564.58,564.93,1519.0,563.3678,563.4775,562.8096,563.1585,1519.0
2025-04-01 13:50:00,564.95,564.99,564.23,564.57,2191.0,563.1784,563.2183,562.4607,562.7996,2191.0
2025-04-01 14:00:00,564.13,564.19,563.32,563.92,3142.0,562.361,562.4208,561.5536,562.1517,3142.0
2025-04-01 14:10:00,563.92,563.94,563.92,563.94,600.0,562.1517,562.1716,562.1517,562.1716,600.0
2025-04-01 14:20:00,563.95,563.96,563.27,563.46,1549.0,562.1816,562.1915,561.5037,561.6931,1549.0
2025-04-01 14:30:00,563.48,563.63,563.17,563.22,2508.0,561.7131,561.8626,561.404,561.4539,2508.0
2025-04-01 14:40:00,563.37,563.73,563.01,563.56,4928.0,561.6034,561.9623,561.2445,561.7928,4928.0
2025-04-01 14:50:00,563.39,564.13,562.89,564.13,10901.0,561.6233,562.361,561.1249,562.361,10901.0
2025-04-01 15:00:00,564.13,565.03,563.9,563.9,7342.0,562.361,563.2582,562.1317,562.1317,7342.0
2025-04-01 15:10:00,563.96,564.82,563.8,563.89,13212.0,562.1915,563.0488,562.032,562.1218,13212.0
2025-04-01 15:20:00,563.75,564.26,563.69,563.69,5978.0,561.9822,562.4906,561.9224,561.9224,5978.0
2025-04-01 15:30:00,563.38,564.7,563.38,564.58,39527.0,561.6134,562.9292,561.6134,562.8096,39527.0
2025-04-01 15:40:00,564.41,566.61,564.14,566.61,16486.0,562.6401,564.8332,562.371,564.8332,16486.0
2025-04-01 15:50:00,566.61,568.39,565.88,567.21,22806.0,564.8332,566.6077,564.1055,565.4314,22806.0
2025-04-02 09:30:00,561.97,565.73,561.68,562.58,16796.0,560.2078,563.956,559.9187,560.8159,16796.0
2025-04-02 09:40:00,563.48,563.88,563.09,563.88,605.0,561.7131,562.1118,561.3243,562.1118,605.0
2025-04-02 09:50:00,563.73,565.19,563.11,565.19,1888.0,561.9623,563.4177,561.3442,563.4177,1888.0
2025-04-02 10:00:00,564.76,565.54,561.94,562.95,4955.0,562.989,563.7666,560.1779,561.1847,4955.0
2025-04-02 10:10:00,562.25,563.43,561.29,562.16,4168.0,560.4869,561.6632,559.5299,560.3972,4168.0
2025-04-02 10:20:00,562.25,563.44,562.25,562.75,4193.0,560.4869,561.6732,560.4869,560.9853,4193.0
2025-04-02 10:30:00,563.05,564.34,562.49,563.14,5131.0,561.2844,562.5704,560.7262,561.3741,5131.0
2025-04-02 10:40:00,563.66,564.56,563.66,564.56,2114.0,561.8925,562.7897,561.8925,562.7897,2114.0
2025-04-02 10:50:00,565.05,566.33,565.05,566.33,2124.0,563.2781,564.5541,563.2781,564.5541,2124.0
2025-04-02 11:00:00,566.2,567.36,566.2,566.87,430.0,564.4245,565.5809,564.4245,565.0924,430.0
2025-04-02 11:10:00,567.09,568.34,566.92,566.96,3197.0,565.3117,566.5578,565.1423,565.1821,3197.0
2025-04-02 11:20:00,567.53,569.9,567.51,569.22,6747.0,565.7504,568.1129,565.7304,567.4351,6747.0
2025-04-02 11:30:00,569.22,569.74,569.21,569.38,860.0,567.4351,567.9534,567.4251,567.5946,860.0
2025-04-02 11:40:00,568.77,568.84,567.16,567.28,2228.0,566.9865,567.0562,565.3815,565.5011,2228.0
2025-04-02 11:50:00,567.62,568.56,567.51,568.56,1495.0,565.8401,566.7771,565.7304,566.7771,1495.0
2025-04-02 12:00:00,568.25,568.25,568.25,568.25,100.0,566.4681,566.4681,566.4681,566.4681,100.0
2025-04-02 12:10:00,568.8,569.26,568.66,569.12,833.0,567.0164,567.4749,566.8768,567.3354,833.0
2025-04-02 12:20:00,569.47,569.47,568.82,568.97,2672.0,567.6843,567.6843,567.0363,567.1858,2672.0
2025-04-02 12:30:00,569.09,569.5,568.7,569.07,4150.0,567.3055,567.7142,566.9167,567.2855,4150.0
2025-04-02 12:40:00,569.21,571.27,569.15,571.26,1900.0,567.4251,569.4786,567.3653,569.4687,1900.0
2025-04-02 12:50:00,571.38,571.94,571.21,571.94,959.0,569.5883,570.1465,569.4188,570.1465,959.0
2025-04-02 13:00:00,571.99,572.99,571.98,572.75,1106.0,570.1964,571.1932,570.1864,570.954,1106.0
2025-04-02 13:10:00,573.41,573.41,572.27,572.94,3589.0,571.6119,571.6119,570.4755,571.1434,3589.0
2025-04-02 13:20:00,573.02,573.02,572.03,572.85,841.0,571.2231,571.2231,570.2362,571.0537,841.0
2025-04-02 13:30:00,572.0,572.15,571.55,571.83,2343.0,570.2063,570.3559,569.7577,570.0369,2343.0
2025-04-02 13:40:00,571.59,571.66,570.69,570.7,2064.0,569.7976,569.8674,568.9004,568.9104,2064.0
2025-04-02 13:50:00,570.72,571.16,570.71,571.12,1648.0,568.9303,569.369,568.9204,569.3291,1648.0
2025-04-02 14:00:00,571.12,571.12,570.92,570.98,1773.0,569.3291,569.3291,569.1297,569.1895,1773.0
2025-04-02 14:10:00,570.98,571.23,570.78,570.78,1183.0,569.1895,569.4387,568.9902,568.9902,1183.0
2025-04-02 14:20:00,570.28,570.28,569.31,569.31,601.0,568.4917,568.4917,567.5248,567.5248,601.0
2025-04-02 14:30:00,568.32,569.81,568.32,569.5,1200.0,566.5379,568.0232,566.5379,567.7142,1200.0
2025-04-02 14:40:00,569.47,570.14,569.09,569.34,1323.0,567.6843,568.3522,567.3055,567.5547,1323.0
2025-04-02 14:50:00,569.44,569.44,568.01,568.48,3856.0,567.6544,567.6544,566.2288,566.6974,3856.0
2025-04-02 15:00:00,568.95,570.52,568.82,570.16,3572.0,567.1659,568.731,567.0363,568.3721,3572.0
2025-04-02 15:10:00,570.25,570.79,570.25,570.47,1079.0,568.4618,569.0001,568.4618,568.6811,1079.0
2025-04-02 15:20:00,570.86,571.98,570.65,571.34,2638.0,569.0699,570.1864,568.8606,569.5484,2638.0
2025-04-02 15:30:00,572.07,573.98,572.07,573.85,5383.0,570.2761,572.1801,570.2761,572.0505,5383.0
2025-04-02 15:40:00,573.67,576.07,573.46,576.07,7700.0,571.8711,574.2636,571.6618,574.2636,7700.0
2025-04-02 15:50:00,575.34,576.72,574.48,575.93,54060.0,573.5359,574.9115,572.6786,574.124,54060.0
2025-04-03 09:30:00,561.58,563.5,550.42,559.5,12154.0,559.819,561.733,548.694,557.7455,12154.0
2025-04-03 09:40:00,560.18,564.21,558.18,560.3,4264.0,558.4234,562.4408,556.4297,558.543,4264.0
2025-04-03 09:50:00,559.87,563.99,553.48,554.69,12695.0,558.1144,562.2215,551.7444,552.9506,12695.0
2025-04-03 10:00:00,554.43,555.21,551.99,554.43,3941.0,552.6914,553.469,550.2591,552.6914,3941.0
2025-04-03 10:10:00,553.87,553.87,550.51,552.25,4245.0,552.1332,552.1332,548.7837,550.5183,4245.0
2025-04-03 10:20:00,552.25,552.25,549.26,552.08,8244.0,550.5183,550.5183,547.5376,550.3488,8244.0
2025-04-03 10:30:00,553.49,556.41,551.59,551.6,4543.0,551.7544,554.6652,549.8603,549.8703,4543.0
2025-04-03 10:40:00,552.15,552.29,549.26,549.26,9557.0,550.4186,550.5581,547.5376,547.5376,9557.0
2025-04-03 10:50:00,549.22,549.84,547.44,548.44,6000.0,547.4978,548.1158,545.7233,546.7202,6000.0
2025-04-03 11:00:00,548.44,550.56,548.14,549.34,3514.0,546.7202,548.8336,546.4212,547.6174,3514.0
2025-04-03 11:10:00,549.34,552.91,549.33,551.13,2816.0,547.6174,551.1762,547.6074,549.4018,2816.0
2025-04-03 11:20:00,551.77,552.12,549.73,549.96,4495.0,550.0398,550.3887,548.0062,548.2354,4495.0
2025-04-03 11:30:00,550.2,551.78,548.66,551.53,6333.0,548.4747,550.0497,546.9395,549.8005,6333.0
2025-04-03 11:40:00,552.23,552.62,550.56,550.92,5839.0,550.4983,550.8871,548.8336,549.1924,5839.0
2025-04-03 11:50:00,551.37,551.7,549.79,551.7,4500.0,549.641,549.97,548.066,549.97,4500.0
2025-04-03 12:00:00,551.54,552.07,550.47,551.34,3212.0,549.8105,550.3388,548.7438,549.6111,3212.0
2025-04-03 12:10:00,551.25,553.52,551.25,553.52,2596.0,549.5214,551.7843,549.5214,551.7843,2596.0
2025-04-03 12:20:00,554.1,555.63,553.82,555.09,1850.0,552.3625,553.8877,552.0833,553.3494,1850.0
2025-04-03 12:30:00,555.69,555.91,553.39,553.97,1907.0,553.9475,554.1668,551.6547,552.2329,1907.0
2025-04-03 12:40:00,554.01,555.35,554.0,554.01,7084.0,552.2727,553.6085,552.2628,552.2727,7084.0
2025-04-03 12:50:00,554.75,554.75,552.21,552.63,5050.0,553.0104,553.0104,550.4784,550.8971,5050.0
2025-04-03 13:00:00,552.78,552.78,550.37,550.46,3495.0,551.0466,551.0466,548.6442,548.7339,3495.0
2025-04-03 13:10:00,550.35,550.35,548.17,549.2,11021.0,548.6242,548.6242,546.4511,547.4778,11021.0
2025-04-03 13:20:00,549.3,549.3,547.31,547.33,1200.0,547.5775,547.5775,545.5938,545.6137,1200.0
2025-04-03 13:30:00,547.67,548.44,546.91,548.44,1820.0,545.9526,546.7202,545.195,546.7202,1820.0
2025-04-03 13:40:00,548.39,549.3,548.12,548.76,2510.0,546.6704,547.5775,546.4012,547.0392,2510.0
2025-04-03 13:50:00,548.8,548.8,547.83,548.19,1969.0,547.0791,547.0791,546.1121,546.471,1969.0
2025-04-03 14:00:00,548.22,548.63,547.47,547.47,1634.0,546.5009,546.9096,545.7533,545.7533,1634.0
2025-04-03 14:10:00,547.21,547.21,546.38,546.63,1982.0,545.4941,545.4941,544.6667,544.9159,1982.0
2025-04-03 14:20:00,546.57,547.31,546.57,546.83,1100.0,544.8561,545.5938,544.8561,545.1153,1100.0
2025-04-03 14:30:00,546.56,547.11,546.1,546.75,2900.0,544.8461,545.3944,544.3876,545.0355,2900.0
2025-04-03 14:40:00,546.69,547.93,546.4,547.88,10451.0,544.9757,546.2118,544.6866,546.162,10451.0
2025-04-03 14:50:00,548.2,549.19,548.0,548.48,4340.0,546.481,547.4679,546.2816,546.7601,4340.0
2025-04-03 15:00:00,548.74,549.18,547.71,548.11,2550.0,547.0193,547.4579,545.9925,546.3912,2550.0
2025-04-03 15:10:00,547.2,547.73,543.97,545.63,3448.0,545.4841,546.0124,542.2642,543.919,3448.0
2025-04-03 15:20:00,546.01,546.43,544.61,544.66,5177.0,544.2978,544.7165,542.9022,542.9521,5177.0
2025-04-03 15:30:00,545.07,545.68,543.67,545.62,6348.0,543.3608,543.9689,541.9652,543.9091,6348.0
2025-04-03 15:40:00,545.36,546.15,544.24,544.36,5580.0,543.6499,544.4374,542.5334,542.653,5580.0
2025-04-03 15:50:00,543.87,545.88,543.69,544.01,37666.0,542.1645,544.1682,541.9851,542.3041,37666.0
2025-04-04 09:30:00,533.09,533.26,523.02,525.71,13257.0,531.4183,531.5878,521.3799,524.0615,13257.0
2025-04-04 09:40:00,526.45,526.45,520.0,524.46,6976.0,524.7992,524.7992,518.3694,522.8154,6976.0
2025-04-04 09:50:00,524.54,525.71,522.02,524.9,8565.0,522.8952,524.0615,520.3831,523.254,8565.0
2025-04-04 10:00:00,523.92,524.64,521.0,521.47,10055.0,522.2771,522.9948,519.3663,519.8348,10055.0
2025-04-04 10:10:00,521.42,522.48,519.33,521.5,22830.0,519.7849,520.8416,517.7015,519.8647,22830.0
2025-04-04 10:20:00,521.33,523.7,520.76,520.93,15141.0,519.6952,522.0578,519.127,519.2965,15141.0
2025-04-04 10:30:00,520.91,521.28,517.74,519.69,14963.0,519.2765,519.6454,516.1165,518.0604,14963.0
2025-04-04 10:40:00,519.91,522.74,517.27,518.83,27415.0,518.2797,521.1008,515.648,517.2031,27415.0
2025-04-04 10:50:00,518.83,524.64,518.0,523.81,11364.0,517.2031,522.9948,516.3757,522.1674,11364.0
2025-04-04 11:00:00,523.81,528.66,523.81,526.58,16581.0,522.1674,527.0022,522.1674,524.9288,16581.0
2025-04-04 11:10:00,526.18,528.94,526.08,528.26,3685.0,524.53,527.2814,524.4303,526.6035,3685.0
2025-04-04 11:20:00,526.48,529.99,525.83,525.83,13037.0,524.8291,528.3281,524.1811,524.1811,13037.0
2025-04-04 11:30:00,525.44,526.44,521.81,522.54,5423.0,523.7923,524.7892,520.1737,520.9014,5423.0
2025-04-04 11:40:00,522.13,525.0,521.08,525.0,11593.0,520.4927,523.3537,519.446,523.3537,11593.0
2025-04-04 11:50:00,524.48,525.63,522.57,523.2,8306.0,522.8353,523.9817,520.9313,521.5594,8306.0
2025-04-04 12:00:00,523.04,526.1,520.73,525.44,7039.0,521.3999,524.4503,519.0971,523.7923,7039.0
2025-04-04 12:10:00,524.65,527.38,522.48,522.48,22733.0,523.0048,525.7263,520.8416,520.8416,22733.0
2025-04-04 12:20:00,522.97,522.97,520.75,521.09,7420.0,521.3301,521.3301,519.117,519.456,7420.0
2025-04-04 12:30:00,519.83,522.38,518.21,521.7,5129.0,518.1999,520.7419,516.585,520.0641,5129.0
2025-04-04 12:40:00,521.7,522.03,518.12,518.48,3012.0,520.0641,520.393,516.4953,516.8542,3012.0
2025-04-04 12:50:00,518.95,520.35,518.24,519.71,3061.0,517.3227,518.7183,516.6149,518.0803,3061.0
2025-04-04 13:00:00,519.76,521.0,517.66,517.67,5387.0,518.1301,519.3663,516.0367,516.0467,5387.0
2025-04-04 13:10:00,517.59,517.59,515.45,517.15,4747.0,515.967,515.967,513.8337,515.5283,4747.0
2025-04-04 13:20:00,516.87,520.22,516.87,518.72,2530.0,515.2492,518.5887,515.2492,517.0934,2530.0
2025-04-04 13:30:00,518.61,519.01,516.95,517.93,3852.0,516.9838,517.3825,515.329,516.3059,3852.0
2025-04-04 13:40:00,518.74,519.95,517.92,519.67,2769.0,517.1133,518.3196,516.2959,518.0404,2769.0
2025-04-04 13:50:00,519.34,519.54,517.11,519.54,1665.0,517.7115,517.9108,515.4885,517.9108,1665.0
2025-04-04 14:00:00,520.9,521.61,518.45,518.45,2276.0,519.2666,519.9743,516.8243,516.8243,2276.0
2025-04-04 14:10:00,516.91,517.02,513.59,514.0,3980.0,515.2891,515.3987,511.9795,512.3882,3980.0
2025-04-04 14:20:00,514.16,514.52,512.0,512.85,4989.0,512.5477,512.9066,510.3945,511.2418,4989.0
2025-04-04 14:30:00,513.25,514.59,509.47,509.47,9110.0,511.6406,512.9764,507.8724,507.8724,9110.0
2025-04-04 14:40:00,510.09,510.13,507.26,510.08,10621.0,508.4905,508.5303,505.6693,508.4805,10621.0
2025-04-04 14:50:00,509.78,512.15,509.65,511.8,17065.0,508.1814,510.544,508.0519,510.1951,17065.0
2025-04-04 15:00:00,512.27,512.46,509.99,511.1,6619.0,510.6636,510.853,508.3908,509.4973,6619.0
2025-04-04 15:10:00,510.83,514.5,510.56,512.13,10595.0,509.2281,512.8866,508.959,510.5241,10595.0
2025-04-04 15:20:00,512.41,516.41,512.41,514.74,9652.0,510.8032,514.7907,510.8032,513.1259,9652.0
2025-04-04 15:30:00,514.64,517.8,514.64,516.47,11045.0,513.0262,516.1763,513.0262,514.8505,11045.0
2025-04-04 15:40:00,516.97,517.82,513.08,513.56,14084.0,515.3489,516.1962,511.4711,511.9496,14084.0
2025-04-04 15:50:00,513.42,513.42,507.14,507.42,68859.0,511.81,511.81,505.5497,505.8288,68859.0
2025-04-07 09:30:00,497.28,500.0,486.73,491.26,34344.0,495.7206,498.4321,485.2037,489.7195,34344.0
2025-04-07 09:40:00,492.14,496.72,487.37,495.78,14970.0,490.5968,495.1624,485.8417,494.2253,14970.0
2025-04-07 09:50:00,495.72,502.19,495.72,501.1,38292.0,494.1655,500.6152,494.1655,499.5287,38292.0
2025-04-07 10:00:00,501.6,502.66,496.51,498.17,9143.0,500.0271,501.0838,494.9531,496.6078,9143.0
2025-04-07 10:10:00,498.59,521.35,498.59,517.62,32912.0,497.0265,519.7152,497.0265,515.9969,32912.0
2025-04-07 10:20:00,516.91,516.91,503.02,504.73,29067.0,515.2891,515.2891,501.4426,503.1473,29067.0
2025-04-07 10:30:00,501.93,508.15,499.37,499.64,9691.0,500.3561,506.5566,497.8041,498.0732,9691.0
2025-04-07 10:40:00,499.93,504.01,498.36,504.01,7180.0,498.3623,502.4295,496.7973,502.4295,7180.0
2025-04-07 10:50:00,504.16,512.8,504.06,509.26,18216.0,502.5791,511.192,502.4794,507.6631,18216.0
2025-04-07 11:00:00,509.37,515.19,508.62,509.85,7950.0,507.7727,513.5745,507.0251,508.2512,7950.0
2025-04-07 11:10:00,508.71,510.23,499.77,504.02,8737.0,507.1148,508.63,498.2028,502.4395,8737.0
2025-04-07 11:20:00,504.41,504.6,499.49,499.96,9324.0,502.8283,503.0177,497.9237,498.3922,9324.0
2025-04-07 11:30:00,501.56,503.14,500.99,502.39,4820.0,499.9872,501.5623,499.419,500.8146,4820.0
2025-04-07 11:40:00,503.65,507.29,502.53,505.57,4680.0,502.0707,505.6993,500.9542,503.9846,4680.0
2025-04-07 11:50:00,505.59,505.9,501.68,502.73,5500.0,504.0046,504.3136,500.1068,501.1535,5500.0
2025-04-07 12:00:00,501.36,502.1,499.54,499.54,2218.0,499.7878,500.5255,497.9736,497.9736,2218.0
2025-04-07 12:10:00,499.83,500.87,498.2,499.39,6884.0,498.2626,499.2994,496.6378,497.824,6884.0
2025-04-07 12:20:00,499.39,502.41,497.86,502.28,12095.0,497.824,500.8346,496.2988,500.705,12095.0
2025-04-07 12:30:00,502.14,503.71,501.91,502.84,4168.0,500.5654,502.1305,500.3361,501.2632,4168.0
2025-04-07 12:40:00,503.12,503.12,498.87,499.5,5744.0,501.5423,501.5423,497.3057,497.9337,5744.0
2025-04-07 12:50:00,499.58,501.46,498.37,500.64,6379.0,498.0134,499.8875,496.8072,499.0701,6379.0
2025-04-07 13:00:00,500.63,506.44,499.26,500.83,6207.0,499.0601,504.8519,497.6944,499.2595,6207.0
2025-04-07 13:10:00,501.88,506.67,500.27,506.17,7586.0,500.3062,505.0812,498.7013,504.5828,7586.0
2025-04-07 13:20:00,506.17,510.71,504.98,510.71,4191.0,504.5828,509.1085,503.3965,509.1085,4191.0
2025-04-07 13:30:00,509.21,509.62,506.02,508.28,7603.0,507.6132,508.0219,504.4332,506.6861,7603.0
2025-04-07 13:40:00,509.69,513.2,508.73,512.75,14382.0,508.0917,511.5907,507.1347,511.1421,14382.0
2025-04-07 13:50:00,512.54,513.64,511.03,512.85,6078.0,510.9328,512.0293,509.4275,511.2418,6078.0
2025-04-07 14:00:00,513.2,515.04,511.13,511.19,17142.0,511.5907,513.4249,509.5272,509.587,17142.0
2025-04-07 14:10:00,512.6,513.48,508.99,513.25,11894.0,510.9926,511.8698,507.3939,511.6406,11894.0
2025-04-07 14:20:00,514.0,514.82,509.16,510.11,17581.0,512.3882,513.2056,507.5634,508.5104,17581.0
2025-04-07 14:30:00,511.4,512.39,510.68,511.81,7080.0,509.7964,510.7833,509.0786,510.2051,7080.0
2025-04-07 14:40:00,511.51,512.23,509.08,510.61,9367.0,509.906,510.6238,507.4836,509.0088,9367.0
2025-04-07 14:50:00,510.18,510.18,506.15,506.72,6312.0,508.5802,508.5802,504.5628,505.131,6312.0
2025-04-07 15:00:00,507.06,509.81,504.43,504.44,10074.0,505.47,508.2113,502.8482,502.8582,10074.0
2025-04-07 15:10:00,503.39,506.75,502.66,505.93,15258.0,501.8115,505.1609,501.0838,504.3435,15258.0
2025-04-07 15:20:00,506.11,506.11,501.67,502.55,12476.0,504.523,504.523,500.0969,500.9741,12476.0
2025-04-07 15:30:00,502.23,508.68,502.06,506.42,16035.0,500.6551,507.0849,500.4857,504.832,16035.0
2025-04-07 15:40:00,506.42,506.52,502.99,504.88,12689.0,504.832,504.9317,501.4127,503.2968,12689.0
2025-04-07 15:50:00,504.98,508.23,503.27,507.11,22613.0,503.3965,506.6363,501.6919,505.5198,22613.0
2025-04-08 09:30:00,523.4,531.66,519.15,523.24,20127.0,521.7587,529.9928,517.5221,521.5992,20127.0
2025-04-08 09:40:00,522.57,529.81,522.4,527.72,8847.0,520.9313,528.1486,520.7619,526.0652,8847.0
2025-04-08 09:50:00,527.72,528.21,524.0,527.07,5050.0,526.0652,526.5537,522.3569,525.4172,5050.0
2025-04-08 10:00:00,528.33,528.99,525.8,526.16,3485.0,526.6733,527.3312,524.1512,524.5101,3485.0
2025-04-08 10:10:00,526.75,527.86,524.58,524.85,9290.0,525.0982,526.2047,522.935,523.2042,9290.0
2025-04-08 10:20:00,524.75,526.0,523.26,524.97,8373.0,523.1045,524.3506,521.6192,523.3238,8373.0
2025-04-08 10:30:00,524.97,525.18,523.56,523.64,4011.0,523.3238,523.5332,521.9182,521.998,4011.0
2025-04-08 10:40:00,524.4,524.4,521.01,522.11,3205.0,522.7556,522.7556,519.3762,520.4728,3205.0
2025-04-08 10:50:00,521.94,522.49,519.5,520.22,4090.0,520.3033,520.8516,517.871,518.5887,4090.0
2025-04-08 11:00:00,520.36,522.2,519.48,520.32,4249.0,518.7283,520.5625,517.851,518.6884,4249.0
2025-04-08 11:10:00,519.51,519.96,517.35,519.25,2951.0,517.8809,518.3295,515.7277,517.6217,2951.0
2025-04-08 11:20:00,518.53,519.78,517.32,517.54,5271.0,516.904,518.1501,515.6978,515.9171,5271.0
2025-04-08 11:30:00,517.2,521.15,517.19,520.83,10148.0,515.5782,519.5158,515.5682,519.1968,10148.0
2025-04-08 11:40:00,521.36,522.28,519.23,519.23,1973.0,519.7251,520.6422,517.6018,517.6018,1973.0
2025-04-08 11:50:00,520.24,521.67,519.31,521.43,2932.0,518.6086,520.0342,517.6816,519.7949,2932.0
2025-04-08 12:00:00,520.8,522.51,520.34,520.34,4475.0,519.1669,520.8715,518.7083,518.7083,4475.0
2025-04-08 12:10:00,521.0,521.15,517.62,518.09,4723.0,519.3663,519.5158,515.9969,516.4654,4723.0
2025-04-08 12:20:00,517.99,519.07,516.51,519.06,4645.0,516.3657,517.4423,514.8903,517.4323,4645.0
2025-04-08 12:30:00,519.08,519.49,515.83,515.83,3564.0,517.4523,517.861,514.2125,514.2125,3564.0
2025-04-08 12:40:00,516.03,516.62,513.12,515.37,8368.0,514.4118,515.0,511.511,513.7539,8368.0
2025-04-08 12:50:00,515.39,515.75,512.77,514.14,13629.0,513.7739,514.1327,511.1621,512.5278,13629.0
2025-04-08 13:00:00,515.4,515.4,509.07,511.16,19349.0,513.7838,513.7838,507.4737,509.5571,19349.0
2025-04-08 13:10:00,511.16,512.07,508.65,510.98,2770.0,509.5571,510.4643,507.055,509.3777,2770.0
2025-04-08 13:20:00,510.77,510.77,508.34,508.75,5163.0,509.1683,509.1683,506.746,507.1547,5163.0
2025-04-08 13:30:00,509.22,510.56,507.08,510.23,9264.0,507.6232,508.959,505.4899,508.63,9264.0
2025-04-08 13:40:00,510.0,513.85,510.0,510.76,4238.0,508.4008,512.2387,508.4008,509.1584,4238.0
2025-04-08 13:50:00,509.81,512.31,509.81,512.31,1500.0,508.2113,510.7035,508.2113,510.7035,1500.0
2025-04-08 14:00:00,512.17,512.21,510.53,510.6,2207.0,510.5639,510.6038,508.9291,508.9989,2207.0
2025-04-08 14:10:00,510.98,510.98,509.0,509.87,14575.0,509.3777,509.3777,507.4039,508.2712,14575.0
2025-04-08 14:20:00,509.88,510.38,507.48,507.48,8707.0,508.2811,508.7796,505.8887,505.8887,8707.0
2025-04-08 14:30:00,508.16,512.12,505.55,507.49,9787.0,506.5665,510.5141,503.9647,505.8986,9787.0
2025-04-08 14:40:00,507.37,507.59,505.98,507.06,5725.0,505.779,505.9983,504.3934,505.47,5725.0
2025-04-08 14:50:00,507.31,508.73,506.79,508.05,3103.0,505.7192,507.1347,505.2008,506.4569,3103.0
2025-04-08 15:00:00,507.17,509.16,504.1,504.49,13201.0,505.5796,507.5634,502.5193,502.908,13201.0
2025-04-08 15:10:00,504.47,505.07,502.86,503.02,17892.0,502.8881,503.4862,501.2831,501.4426,17892.0
2025-04-08 15:20:00,503.51,507.83,503.5,506.98,6774.0,501.9311,506.2376,501.9211,505.3902,6774.0
2025-04-08 15:30:00,506.57,506.67,499.89,500.47,10899.0,504.9815,505.0812,498.3225,498.9006,10899.0
2025-04-08 15:40:00,500.42,502.94,496.85,496.85,20057.0,498.8508,501.3629,495.292,495.292,20057.0
2025-04-08 15:50:00,497.49,507.31,496.96,507.16,44881.0,495.93,505.7192,495.4016,505.5697,44881.0
2025-04-09 09:30:00,500.0,509.76,499.24,502.58,7808.0,498.4321,508.1615,497.6745,501.004,7808.0
2025-04-09 09:40:00,504.72,508.31,498.66,502.42,5778.0,503.1373,506.7161,497.0963,500.8445,5778.0
2025-04-09 09:50:00,502.45,505.1,502.1,503.5,6019.0,500.8744,503.5161,500.5255,501.9211,6019.0
2025-04-09 10:00:00,503.66,507.09,501.68,501.69,2919.0,502.0806,505.4999,500.1068,500.1168,2919.0
2025-04-09 10:10:00,502.24,503.26,500.51,501.76,6097.0,500.6651,501.6819,498.9405,500.1866,6097.0
2025-04-09 10:20:00,501.61,502.13,499.95,501.05,5761.0,500.0371,500.5554,498.3823,499.4788,5761.0
2025-04-09 10:30:00,501.04,502.88,501.03,501.86,4738.0,499.4688,501.3031,499.4589,500.2863,4738.0
2025-04-09 10:40:00,500.71,502.07,498.84,500.54,3554.0,499.1399,500.4956,497.2757,498.9704,3554.0
2025-04-09 10:50:00,499.72,499.72,495.28,495.28,2565.0,498.153,498.153,493.7269,493.7269,2565.0
2025-04-09 11:00:00,495.75,498.67,495.57,497.52,7895.0,494.1954,497.1063,494.016,495.9599,7895.0
2025-04-09 11:10:00,497.51,499.61,497.26,497.73,5573.0,495.9499,498.0433,495.7007,496.1692,5573.0
2025-04-09 11:20:00,499.26,500.68,498.91,500.11,2200.0,497.6944,499.11,497.3455,498.5418,2200.0
2025-04-09 11:30:00,500.04,500.9,498.47,498.94,3354.0,498.472,499.3293,496.9069,497.3754,3354.0
2025-04-09 11:40:00,498.65,499.47,497.25,499.47,4320.0,497.0863,497.9038,495.6907,497.9038,4320.0
2025-04-09 11:50:00,499.65,499.72,497.82,497.83,1200.0,498.0832,498.153,496.2589,496.2689,1200.0
2025-04-09 12:00:00,497.63,500.01,497.62,500.01,2763.0,496.0695,498.4421,496.0596,498.4421,2763.0
2025-04-09 12:10:00,499.69,502.0,499.69,501.67,3847.0,498.1231,500.4258,498.1231,500.0969,3847.0
2025-04-09 12:20:00,501.64,503.18,500.77,502.0,6502.0,500.067,501.6021,499.1997,500.4258,6502.0
2025-04-09 12:30:00,502.32,503.26,501.82,502.46,5111.0,500.7448,501.6819,500.2464,500.8844,5111.0
2025-04-09 12:40:00,502.41,502.86,501.93,502.81,2017.0,500.8346,501.2831,500.3561,501.2333,2017.0
2025-04-09 12:50:00,503.61,505.57,503.5,504.03,1858.0,502.0308,503.9846,501.9211,502.4495,1858.0
2025-04-09 13:00:00,504.76,508.77,504.76,505.93,3578.0,503.1772,507.1746,503.1772,504.3435,3578.0
2025-04-09 13:10:00,505.6,514.32,502.44,513.91,7227.0,504.0146,512.7072,500.8645,512.2985,7227.0
2025-04-09 13:20:00,512.17,535.85,512.17,529.18,9694.0,510.5639,534.1697,510.5639,527.5206,9694.0
2025-04-09 13:30:00,527.87,539.52,526.68,533.13,16021.0,526.2147,537.8282,525.0284,531.4582,16021.0
2025-04-09 13:40:00,532.0,535.53,527.96,534.92,7814.0,530.3318,533.8507,526.3044,533.2426,7814.0
2025-04-09 13:50:00,532.65,539.62,530.1,539.62,8182.0,530.9797,537.9279,528.4377,537.9279,8182.0
2025-04-09 14:00:00,542.2,542.2,534.19,537.17,8844.0,540.4998,540.4998,532.5149,535.4856,8844.0
2025-04-09 14:10:00,537.2,543.58,534.81,540.1,17930.0,535.5155,541.8755,533.133,538.4064,17930.0
2025-04-09 14:20:00,539.62,540.97,537.88,538.96,16099.0,537.9279,539.2736,536.1933,537.2699,16099.0
2025-04-09 14:30:00,540.43,541.1,536.81,538.63,8112.0,538.7353,539.4032,535.1267,536.941,8112.0
2025-04-09 14:40:00,538.06,539.06,532.72,537.03,10455.0,536.3728,537.3696,531.0495,535.346,10455.0
2025-04-09 14:50:00,534.93,537.14,530.94,532.33,6926.0,533.2526,535.4556,529.2751,530.6607,6926.0
2025-04-09 15:00:00,530.8,538.68,530.69,537.52,9360.0,529.1355,536.9908,529.0259,535.8345,9360.0
2025-04-09 15:10:00,537.52,540.87,537.52,539.04,11340.0,535.8345,539.174,535.8345,537.3497,11340.0
2025-04-09 15:20:00,539.5,543.01,539.38,542.63,7402.0,537.8082,541.3072,537.6886,540.9284,7402.0
2025-04-09 15:30:00,543.08,546.11,542.53,546.09,11934.0,541.377,544.3975,540.8287,544.3776,11934.0
2025-04-09 15:40:00,546.28,547.53,544.6,547.53,7053.0,544.567,545.8131,542.8923,545.8131,7053.0
2025-04-09 15:50:00,547.53,550.92,546.34,550.0,68161.0,545.8131,549.1924,544.6268,548.2753,68161.0
2025-04-10 09:30:00,537.49,538.31,525.02,530.48,13465.0,535.8046,536.622,523.3737,528.8165,13465.0
2025-04-10 09:40:00,529.92,531.25,526.03,530.56,3351.0,528.2583,529.5841,524.3805,528.8963,3351.0
2025-04-10 09:50:00,532.48,534.09,530.54,532.55,2465.0,530.8103,532.4152,528.8763,530.88,2465.0
2025-04-10 10:00:00,531.25,531.41,529.19,531.41,1971.0,529.5841,529.7436,527.5306,529.7436,1971.0
2025-04-10 10:10:00,531.25,532.33,530.46,531.01,932.0,529.5841,530.6607,528.7966,529.3449,932.0
2025-04-10 10:20:00,532.33,533.76,532.33,533.26,2101.0,530.6607,532.0862,530.6607,531.5878,2101.0
2025-04-10 10:30:00,530.22,532.92,530.22,531.74,2034.0,528.5573,531.2489,528.5573,530.0726,2034.0
2025-04-10 10:40:00,531.74,531.86,528.14,528.14,2800.0,530.0726,530.1922,526.4839,526.4839,2800.0
2025-04-10 10:50:00,528.14,530.54,526.4,527.63,4779.0,526.4839,528.8763,524.7493,525.9755,4779.0
2025-04-10 11:00:00,527.18,528.87,526.91,528.66,1377.0,525.5269,527.2116,525.2577,527.0022,1377.0
2025-04-10 11:10:00,527.15,527.16,526.76,526.76,886.0,525.497,525.5069,525.1082,525.1082,886.0
2025-04-10 11:20:00,526.49,526.84,525.86,526.0,1807.0,524.839,525.1879,524.211,524.3506,1807.0
2025-04-10 11:30:00,525.0,525.34,524.24,524.24,1610.0,523.3537,523.6926,522.5961,522.5961,1610.0
2025-04-10 11:40:00,524.31,525.17,523.48,523.69,2057.0,522.6659,523.5232,521.8385,522.0478,2057.0
2025-04-10 11:50:00,522.58,524.09,521.09,521.56,3774.0,520.9413,522.4466,519.456,519.9245,3774.0
2025-04-10 12:00:00,521.11,522.43,518.71,519.66,3472.0,519.4759,520.7918,517.0834,518.0305,3472.0
2025-04-10 12:10:00,518.44,518.67,517.03,517.03,1589.0,516.8143,517.0436,515.4087,515.4087,1589.0
2025-04-10 12:20:00,514.72,514.72,509.83,513.6,4633.0,513.106,513.106,508.2313,511.9895,4633.0
2025-04-10 12:30:00,512.93,524.66,512.93,524.66,2753.0,511.3216,523.0148,511.3216,523.0148,2753.0
2025-04-10 12:40:00,521.31,521.31,516.49,520.83,3209.0,519.6753,519.6753,514.8704,519.1968,3209.0
2025-04-10 12:50:00,520.28,521.37,518.24,520.86,6151.0,518.6485,519.7351,516.6149,519.2267,6151.0
2025-04-10 13:00:00,521.6,526.66,519.72,520.39,2355.0,519.9644,525.0085,518.0903,518.7582,2355.0
2025-04-10 13:10:00,520.05,520.52,516.33,516.65,4619.0,518.4192,518.8878,514.7109,515.0299,4619.0
2025-04-10 13:20:00,517.66,520.57,514.89,520.46,5305.0,516.0367,518.9376,513.2754,518.828,5305.0
2025-04-10 13:30:00,520.96,523.83,520.36,522.54,3734.0,519.3264,522.1874,518.7283,520.9014,3734.0
2025-04-10 13:40:00,524.64,531.2,524.64,527.17,1506.0,522.9948,529.5343,522.9948,525.5169,1506.0
2025-04-10 13:50:00,526.42,528.9,524.75,528.55,2394.0,524.7693,527.2415,523.1045,526.8926,2394.0
2025-04-10 14:00:00,527.58,530.81,527.17,528.72,1347.0,525.9256,529.1455,525.5169,527.0621,1347.0
2025-04-10 14:10:00,525.31,525.32,523.4,524.9,1942.0,523.6627,523.6727,521.7587,523.254,1942.0
2025-04-10 14:20:00,528.07,532.5,528.06,532.5,1865.0,526.4141,530.8302,526.4041,530.8302,1865.0
2025-04-10 14:30:00,532.42,532.97,529.81,530.38,2800.0,530.7504,531.2987,528.1486,528.7168,2800.0
2025-04-10 14:40:00,531.54,533.3,529.97,529.98,2461.0,529.8732,531.6277,528.3081,528.3181,2461.0
2025-04-10 14:50:00,529.98,532.0,526.62,530.24,3972.0,528.3181,530.3318,524.9686,528.5773,3972.0
2025-04-10 15:00:00,529.49,533.18,528.04,528.04,2864.0,527.8296,531.5081,526.3842,526.3842,2864.0
2025-04-10 15:10:00,529.43,530.3,528.53,530.15,2600.0,527.7698,528.6371,526.8726,528.4876,2600.0
2025-04-10 15:20:00,530.51,532.02,524.41,524.41,2792.0,528.8464,530.3517,522.7656,522.7656,2792.0
2025-04-10 15:30:00,524.41,527.31,523.33,523.33,5547.0,522.7656,525.6565,521.689,521.689,5547.0
2025-04-10 15:40:00,522.06,523.1,519.19,521.5,11850.0,520.4229,521.4597,517.5619,519.8647,11850.0
2025-04-10 15:50:00,521.59,528.01,520.52,527.78,40163.0,519.9544,526.3543,518.8878,526.125,40163.0
2025-04-11 09:30:00,524.02,527.35,521.66,525.18,4536.0,522.3768,525.6963,520.0242,523.5332,4536.0
2025-04-11 09:40:00,525.03,528.48,522.14,528.48,742.0,523.3836,526.8228,520.5027,526.8228,742.0
2025-04-11 09:50:00,528.48,530.84,527.64,527.92,2008.0,526.8228,529.1754,525.9854,526.2646,2008.0
2025-04-11 10:00:00,526.68,530.95,526.25,529.55,3523.0,525.0284,529.2851,524.5998,527.8894,3523.0
2025-04-11 10:10:00,530.54,534.98,529.91,533.45,5489.0,528.8763,533.3024,528.2483,531.7772,5489.0
2025-04-11 10:20:00,531.64,532.81,529.55,531.32,6594.0,529.9729,531.1392,527.8894,529.6539,6594.0
2025-04-11 10:30:00,531.44,533.86,530.69,533.43,6585.0,529.7735,532.1859,529.0259,531.7573,6585.0
2025-04-11 10:40:00,533.09,536.12,532.55,535.46,6727.0,531.4183,534.4388,530.88,533.7809,6727.0
2025-04-11 10:50:00,535.04,535.94,533.55,534.57,5310.0,533.3622,534.2594,531.8769,532.8937,5310.0
2025-04-11 11:00:00,534.51,537.68,531.31,532.85,10237.0,532.8339,535.994,529.6439,531.1791,10237.0
2025-04-11 11:10:00,532.8,532.88,530.85,530.86,5736.0,531.1293,531.209,529.1854,529.1953,5736.0
2025-04-11 11:20:00,531.67,533.24,530.49,533.24,3841.0,530.0028,531.5679,528.8265,531.5679,3841.0
2025-04-11 11:30:00,532.99,536.2,531.69,535.74,5731.0,531.3187,534.5186,530.0227,534.06,5731.0
2025-04-11 11:40:00,536.4,536.4,534.16,534.66,4332.0,534.718,534.718,532.485,532.9834,4332.0
2025-04-11 11:50:00,535.18,536.05,534.25,535.44,4497.0,533.5018,534.3691,532.5747,533.761,4497.0
2025-04-11 12:00:00,536.62,538.21,535.62,536.78,4145.0,534.9373,536.5223,533.9404,535.0968,4145.0
2025-04-11 12:10:00,537.4,539.78,537.4,538.83,2809.0,535.7148,538.0874,535.7148,537.1403,2809.0
2025-04-11 12:20:00,538.9,538.92,536.46,538.26,3294.0,537.2101,537.2301,534.7778,536.5721,3294.0
2025-04-11 12:30:00,538.6,542.36,538.6,540.83,1560.0,536.9111,540.6593,536.9111,539.1341,1560.0
2025-04-11 12:40:00,540.24,541.04,540.24,541.04,700.0,538.5459,539.3434,538.5459,539.3434,700.0
2025-04-11 12:50:00,541.45,541.45,540.19,540.53,3331.0,539.7521,539.7521,538.4961,538.835,3331.0
2025-04-11 13:00:00,540.31,542.35,540.08,540.25,3392.0,538.6157,540.6493,538.3864,538.5559,3392.0
2025-04-11 13:10:00,540.54,540.88,538.42,538.91,1859.0,538.845,539.1839,536.7316,537.2201,1859.0
2025-04-11 13:20:00,540.12,540.58,538.11,538.4,2216.0,538.4263,538.8849,536.4226,536.7117,2216.0
2025-04-11 13:30:00,538.37,541.6,537.87,541.6,1288.0,536.6818,539.9017,536.1834,539.9017,1288.0
2025-04-11 13:40:00,542.13,546.04,542.13,543.55,2276.0,540.43,544.3277,540.43,541.8455,2276.0
2025-04-11 13:50:00,544.93,545.63,543.47,543.48,607.0,543.2212,543.919,541.7658,541.7758,607.0
2025-04-11 14:00:00,544.12,545.62,543.85,543.85,6888.0,542.4138,543.9091,542.1446,542.1446,6888.0
2025-04-11 14:10:00,543.74,543.93,542.08,542.29,1641.0,542.035,542.2244,540.3802,540.5895,1641.0
2025-04-11 14:20:00,541.68,542.48,540.88,542.48,3134.0,539.9814,540.7789,539.1839,540.7789,3134.0
2025-04-11 14:30:00,542.92,543.28,542.32,542.47,2475.0,541.2175,541.5764,540.6194,540.7689,2475.0
2025-04-11 14:40:00,543.61,544.13,543.38,543.81,1355.0,541.9054,542.4237,541.6761,542.1047,1355.0
2025-04-11 14:50:00,543.81,544.08,542.27,542.49,3100.0,542.1047,542.3739,540.5696,540.7889,3100.0
2025-04-11 15:00:00,543.79,543.79,542.13,542.63,971.0,542.0848,542.0848,540.43,540.9284,971.0
2025-04-11 15:10:00,544.67,545.1,543.5,544.34,3829.0,542.962,543.3907,541.7957,542.6331,3829.0
2025-04-11 15:20:00,544.71,545.61,544.45,545.15,1446.0,543.0019,543.8991,542.7427,543.4405,1446.0
2025-04-11 15:30:00,544.51,545.96,544.17,545.94,4768.0,542.8025,544.248,542.4636,544.2281,4768.0
2025-04-11 15:40:00,544.94,544.99,542.19,543.62,6645.0,543.2312,543.281,540.4898,541.9153,6645.0
2025-04-11 15:50:00,542.82,543.91,541.25,541.55,13818.0,541.1178,542.2044,539.5528,539.8518,13818.0
2025-04-14 09:30:00,551.35,553.25,547.74,549.04,5211.0,549.6211,551.5151,546.0224,547.3183,5211.0
2025-04-14 09:40:00,548.61,552.46,548.6,552.12,1000.0,546.8897,550.7276,546.8797,550.3887,1000.0
2025-04-14 09:50:00,552.95,554.16,550.08,551.55,3408.0,551.2161,552.4223,548.3551,549.8205,3408.0
2025-04-14 10:00:00,551.89,554.58,551.89,553.8,1425.0,550.1594,552.841,550.1594,552.0634,1425.0
2025-04-14 10:10:00,553.0,553.44,550.61,550.67,1863.0,551.2659,551.7045,548.8834,548.9432,1863.0
2025-04-14 10:20:00,551.94,553.99,551.94,553.83,851.0,550.2092,552.2528,550.2092,552.0933,851.0
2025-04-14 10:30:00,553.83,554.18,553.82,554.18,336.0,552.0933,552.4422,552.0833,552.4422,336.0
2025-04-14 10:40:00,553.01,553.01,551.61,552.26,3337.0,551.2759,551.2759,549.8803,550.5282,3337.0
2025-04-14 10:50:00,553.71,553.91,552.66,552.66,1231.0,551.9737,552.1731,550.927,550.927,1231.0
2025-04-14 11:00:00,552.87,553.68,552.12,552.8,2680.0,551.1363,551.9438,550.3887,551.0665,2680.0
2025-04-14 11:10:00,552.8,552.8,550.86,551.61,1680.0,551.0665,551.0665,549.1326,549.8803,1680.0
2025-04-14 11:20:00,551.22,552.34,550.17,550.38,1229.0,549.4915,550.608,548.4448,548.6541,1229.0
2025-04-14 11:30:00,550.86,552.78,550.86,551.56,1824.0,549.1326,551.0466,549.1326,549.8304,1824.0
2025-04-14 11:40:00,550.69,550.8,550.19,550.19,300.0,548.9632,549.0728,548.4647,548.4647,300.0
2025-04-14 11:50:00,550.21,550.93,550.21,550.29,917.0,548.4847,549.2024,548.4847,548.5644,917.0
2025-04-14 12:00:00,550.02,552.05,550.02,550.63,1598.0,548.2953,550.3189,548.2953,548.9033,1598.0
2025-04-14 12:10:00,550.81,551.96,549.33,551.96,2544.0,549.0828,550.2292,547.6074,550.2292,2544.0
2025-04-14 12:20:00,551.57,552.61,550.27,552.32,1333.0,549.8404,550.8771,548.5445,550.588,1333.0
2025-04-14 12:30:00,552.22,552.47,552.22,552.47,217.0,550.4884,550.7376,550.4884,550.7376,217.0
2025-04-14 12:40:00,552.47,552.47,552.47,552.47,0.0,550.7376,550.7376,550.7376,550.7376,0.0
2025-04-14 12:50:00,550.97,550.97,550.77,550.95,801.0,549.2423,549.2423,549.0429,549.2223,801.0
2025-04-14 13:00:00,551.32,555.23,549.68,549.9,2900.0,549.5912,553.4889,547.9563,548.1756,2900.0
2025-04-14 13:10:00,550.24,550.79,549.6,549.71,1321.0,548.5146,549.0628,547.8766,547.9862,1321.0
2025-04-14 13:20:00,550.7,551.32,550.69,551.32,300.0,548.9731,549.5912,548.9632,549.5912,300.0
2025-04-14 13:30:00,551.0,552.16,551.0,551.41,2230.0,549.2722,550.4285,549.2722,549.6809,2230.0
2025-04-14 13:40:00,552.39,552.39,551.24,551.63,900.0,550.6578,550.6578,549.5114,549.9002,900.0
2025-04-14 13:50:00,552.05,553.96,552.04,553.24,1513.0,550.3189,552.2229,550.3089,551.5052,1513.0
2025-04-14 14:00:00,552.89,553.1,552.73,552.74,300.0,551.1563,551.3656,550.9968,551.0067,300.0
2025-04-14 14:10:00,552.05,553.15,551.95,552.6,1043.0,550.3189,551.4154,550.2192,550.8672,1043.0
2025-04-14 14:20:00,553.07,553.36,553.07,553.34,300.0,551.3357,551.6248,551.3357,551.6048,300.0
2025-04-14 14:30:00,553.43,555.41,553.43,555.41,800.0,551.6946,553.6684,551.6946,553.6684,800.0
2025-04-14 14:40:00,554.78,555.36,554.08,554.58,1980.0,553.0403,553.6185,552.3425,552.841,1980.0
2025-04-14 14:50:00,554.55,555.27,553.79,554.84,3283.0,552.8111,553.5288,552.0534,553.1001,3283.0
2025-04-14 15:00:00,555.37,557.47,554.56,556.71,2085.0,553.6285,555.7219,552.821,554.9643,2085.0
2025-04-14 15:10:00,556.71,557.89,555.47,555.9,6037.0,554.9643,556.1406,553.7282,554.1568,6037.0
2025-04-14 15:20:00,555.98,556.01,555.02,555.83,1454.0,554.2366,554.2665,553.2796,554.087,1454.0
2025-04-14 15:30:00,555.35,555.87,554.02,554.02,2184.0,553.6085,554.1269,552.2827,552.2827,2184.0
2025-04-14 15:40:00,554.27,555.06,553.81,553.96,4138.0,552.5319,553.3195,552.0734,552.2229,4138.0
2025-04-14 15:50:00,553.63,553.97,550.89,551.23,27892.0,551.8939,552.2329,549.1625,549.5015,27892.0
2025-04-15 09:30:00,553.91,555.48,553.32,553.33,7141.0,552.1731,553.7381,551.5849,551.5949,7141.0
2025-04-15 09:40:00,554.73,557.13,552.31,554.48,1711.0,552.9905,555.383,550.5781,552.7413,1711.0
2025-04-15 09:50:00,554.62,556.5,553.48,555.54,1576.0,552.8808,554.7549,551.7444,553.7979,1576.0
2025-04-15 10:00:00,556.5,559.99,556.23,558.46,4038.0,554.7549,558.234,554.4858,556.7088,4038.0
2025-04-15 10:10:00,558.35,559.45,557.45,557.92,1519.0,556.5991,557.6957,555.702,556.1705,1519.0
2025-04-15 10:20:00,556.24,556.44,555.01,556.19,1428.0,554.4958,554.6951,553.2696,554.4459,1428.0
2025-04-15 10:30:00,557.79,558.67,557.79,557.97,2200.0,556.0409,556.9181,556.0409,556.2203,2200.0
2025-04-15 10:40:00,559.77,559.84,558.13,558.13,880.0,558.0147,558.0845,556.3798,556.3798,880.0
2025-04-15 10:50:00,559.59,559.83,558.94,559.08,3933.0,557.8352,558.0745,557.1873,557.3268,3933.0
2025-04-15 11:00:00,559.47,560.45,558.94,559.48,3724.0,557.7156,558.6926,557.1873,557.7256,3724.0
2025-04-15 11:10:00,559.48,561.14,559.48,560.22,1197.0,557.7256,559.3804,557.7256,558.4633,1197.0
2025-04-15 11:20:00,561.16,561.16,558.97,559.58,1351.0,559.4003,559.4003,557.2172,557.8253,1351.0
2025-04-15 11:30:00,560.25,560.25,558.93,558.93,480.0,558.4932,558.4932,557.1773,557.1773,480.0
2025-04-15 11:40:00,559.43,559.76,559.43,559.71,1150.0,557.6758,558.0047,557.6758,557.9549,1150.0
2025-04-15 11:50:00,559.62,560.79,559.52,560.71,2116.0,557.8652,559.0315,557.7655,558.9517,2116.0
2025-04-15 12:00:00,561.47,562.02,559.88,559.88,1470.0,559.7094,560.2576,558.1243,558.1243,1470.0
2025-04-15 12:10:00,559.49,559.49,559.49,559.49,100.0,557.7356,557.7356,557.7356,557.7356,100.0
2025-04-15 12:20:00,560.35,561.3,560.35,560.71,500.0,558.5929,559.5399,558.5929,558.9517,500.0
2025-04-15 12:30:00,560.44,560.44,560.44,560.44,150.0,558.6826,558.6826,558.6826,558.6826,150.0
2025-04-15 12:40:00,560.13,560.14,560.09,560.09,520.0,558.3736,558.3835,558.3337,558.3337,520.0
2025-04-15 12:50:00,560.11,560.39,559.27,560.39,4128.0,558.3536,558.6327,557.5163,558.6327,4128.0
2025-04-15 13:00:00,560.34,561.28,560.19,560.36,1603.0,558.5829,559.5199,558.4334,558.6028,1603.0
2025-04-15 13:10:00,560.11,560.12,558.75,558.75,3293.0,558.3536,558.3636,556.9979,556.9979,3293.0
2025-04-15 13:20:00,558.62,558.62,557.96,557.97,2200.0,556.8683,556.8683,556.2104,556.2203,2200.0
2025-04-15 13:30:00,558.01,558.7,558.01,558.7,5100.0,556.2602,556.948,556.2602,556.948,5100.0
2025-04-15 13:40:00,558.98,559.1,558.98,559.1,620.0,557.2272,557.3468,557.2272,557.3468,620.0
2025-04-15 13:50:00,558.68,558.87,558.26,558.44,4327.0,556.9281,557.1175,556.5094,556.6889,4327.0
2025-04-15 14:00:00,559.04,559.04,558.02,558.02,1650.0,557.287,557.287,556.2702,556.2702,1650.0
2025-04-15 14:10:00,557.93,557.93,557.0,557.77,600.0,556.1805,556.1805,555.2534,556.021,600.0
2025-04-15 14:20:00,557.6,557.61,557.47,557.47,700.0,555.8515,555.8615,555.7219,555.7219,700.0
2025-04-15 14:30:00,558.28,558.28,558.06,558.06,1161.0,556.5294,556.5294,556.31,556.31,1161.0
2025-04-15 14:40:00,558.21,559.59,558.21,558.8,2828.0,556.4596,557.8352,556.4596,557.0477,2828.0
2025-04-15 14:50:00,558.86,558.86,558.63,558.69,1650.0,557.1075,557.1075,556.8783,556.9381,1650.0
2025-04-15 15:00:00,558.81,558.81,558.04,558.3,1623.0,557.0577,557.0577,556.2901,556.5493,1623.0
2025-04-15 15:10:00,558.3,559.25,558.29,559.23,1100.0,556.5493,557.4963,556.5393,557.4764,1100.0
2025-04-15 15:20:00,559.34,559.34,557.98,558.81,4409.0,557.586,557.586,556.2303,557.0577,4409.0
2025-04-15 15:30:00,558.57,558.57,557.73,558.15,3851.0,556.8184,556.8184,555.9811,556.3998,3851.0
2025-04-15 15:40:00,558.2,558.6,557.11,557.79,4637.0,556.4496,556.8484,555.363,556.0409,4637.0
2025-04-15 15:50:00,557.82,558.48,556.25,556.96,27071.0,556.0708,556.7287,554.5057,555.2135,27071.0
2025-04-16 09:30:00,551.27,554.9,550.52,554.9,4594.0,549.5413,553.16,548.7937,553.16,4594.0
2025-04-16 09:40:00,553.62,555.1,552.87,553.54,1983.0,551.884,553.3593,551.1363,551.8042,1983.0
2025-04-16 09:50:00,553.54,553.54,550.6,551.75,909.0,551.8042,551.8042,548.8734,550.0198,909.0
2025-04-16 10:00:00,550.53,553.61,550.53,552.03,1422.0,548.8037,551.874,548.8037,550.299,1422.0
2025-04-16 10:10:00,550.01,550.39,548.99,550.39,1000.0,548.2853,548.6641,547.2685,548.6641,1000.0
2025-04-16 10:20:00,550.25,550.52,550.25,550.51,252.0,548.5245,548.7937,548.5245,548.7837,252.0
2025-04-16 10:30:00,550.15,552.94,550.15,552.5,1225.0,548.4249,551.2061,548.4249,550.7675,1225.0
2025-04-16 10:40:00,551.49,554.09,551.49,551.95,1796.0,549.7606,552.3525,549.7606,550.2192,1796.0
2025-04-16 10:50:00,553.9,555.16,553.56,555.16,1031.0,552.1631,553.4191,551.8242,553.4191,1031.0
2025-04-16 11:00:00,555.12,555.45,555.12,555.25,920.0,553.3793,553.7082,553.3793,553.5089,920.0
2025-04-16 11:10:00,555.25,555.25,553.57,554.34,2033.0,553.5089,553.5089,551.8341,552.6017,2033.0
2025-04-16 11:20:00,556.16,556.16,555.89,555.89,500.0,554.416,554.416,554.1469,554.1469,500.0
2025-04-16 11:30:00,555.85,555.91,554.36,555.13,1320.0,554.107,554.1668,552.6216,553.3892,1320.0
2025-04-16 11:40:00,554.29,554.31,552.57,552.58,2394.0,552.5519,552.5718,550.8373,550.8472,2394.0
2025-04-16 11:50:00,552.44,552.82,551.83,551.86,1200.0,550.7077,551.0865,550.0996,550.1295,1200.0
2025-04-16 12:00:00,551.48,551.48,550.57,550.71,1536.0,549.7507,549.7507,548.8435,548.9831,1536.0
2025-04-16 12:10:00,550.59,550.8,550.48,550.49,811.0,548.8635,549.0728,548.7538,548.7638,811.0
2025-04-16 12:20:00,550.12,550.36,549.87,550.23,700.0,548.3949,548.6342,548.1457,548.5046,700.0
2025-04-16 12:30:00,550.51,550.78,549.45,549.54,2010.0,548.7837,549.0529,547.727,547.8168,2010.0
2025-04-16 12:40:00,549.55,550.82,549.44,550.01,2242.0,547.8267,549.0928,547.7171,548.2853,2242.0
2025-04-16 12:50:00,549.51,549.61,549.28,549.61,900.0,547.7869,547.8865,547.5576,547.8865,900.0
2025-04-16 13:00:00,549.47,549.66,548.86,549.65,400.0,547.747,547.9364,547.1389,547.9264,400.0
2025-04-16 13:10:00,549.83,550.98,549.65,550.98,1183.0,548.1059,549.2522,547.9264,549.2522,1183.0
2025-04-16 13:20:00,550.85,551.06,550.48,550.72,1330.0,549.1227,549.332,548.7538,548.9931,1330.0
2025-04-16 13:30:00,550.24,550.24,547.68,547.97,1842.0,548.5146,548.5146,545.9626,546.2517,1842.0
2025-04-16 13:40:00,547.33,547.64,544.25,544.59,6764.0,545.6137,545.9227,542.5434,542.8823,6764.0
2025-04-16 13:50:00,544.67,544.67,542.18,542.93,2381.0,542.962,542.962,540.4798,541.2275,2381.0
2025-04-16 14:00:00,544.1,544.1,542.23,542.48,5443.0,542.3938,542.3938,540.5297,540.7789,5443.0
2025-04-16 14:10:00,543.07,544.08,542.06,542.72,3451.0,541.3671,542.3739,540.3602,541.0181,3451.0
2025-04-16 14:20:00,542.79,545.33,542.19,544.63,2034.0,541.0879,543.62,540.4898,542.9222,2034.0
2025-04-16 14:30:00,543.9,544.22,541.76,541.76,4408.0,542.1944,542.5134,540.0612,540.0612,4408.0
2025-04-16 14:40:00,542.69,542.69,540.52,541.32,6486.0,540.9882,540.9882,538.825,539.6225,6486.0
2025-04-16 14:50:00,540.32,540.87,540.01,540.04,3305.0,538.6257,539.174,538.3166,538.3466,3305.0
2025-04-16 15:00:00,540.63,540.94,540.14,540.17,3031.0,538.9347,539.2437,538.4462,538.4761,3031.0
2025-04-16 15:10:00,539.77,541.42,539.33,540.65,4943.0,538.0774,539.7222,537.6388,538.9546,4943.0
2025-04-16 15:20:00,540.06,540.34,538.75,539.34,4974.0,538.3665,538.6456,537.0606,537.6487,4974.0
2025-04-16 15:30:00,539.76,541.06,539.06,540.04,6130.0,538.0674,539.3634,537.3696,538.3466,6130.0
2025-04-16 15:40:00,540.02,541.34,539.97,540.69,7653.0,538.3266,539.6425,538.2768,538.9945,7653.0
2025-04-16 15:50:00,540.25,543.61,540.25,542.74,36216.0,538.5559,541.9054,538.5559,541.0381,36216.0
2025-04-17 09:30:00,547.53,551.83,543.0,546.16,20337.0,545.8131,550.0996,541.2973,544.4474,20337.0
2025-04-17 09:40:00,547.55,548.97,546.46,548.97,1467.0,545.833,547.2486,544.7464,547.2486,1467.0
2025-04-17 09:50:00,550.34,550.34,550.33,550.34,368.0,548.6143,548.6143,548.6043,548.6143,368.0
2025-04-17 10:00:00,551.31,551.31,546.5,546.96,2554.0,549.5812,549.5812,544.7863,545.2449,2554.0
2025-04-17 10:10:00,546.82,548.69,544.16,544.6,2813.0,545.1053,546.9694,542.4536,542.8923,2813.0
2025-04-17 10:20:00,544.29,545.87,544.04,544.9,3754.0,542.5832,544.1583,542.334,543.1913,3754.0
2025-04-17 10:30:00,544.87,546.86,544.87,546.64,5538.0,543.1614,545.1452,543.1614,544.9259,5538.0
2025-04-17 10:40:00,546.24,549.39,545.9,548.59,5059.0,544.5271,547.6672,544.1882,546.8697,5059.0
2025-04-17 10:50:00,548.26,549.82,547.88,549.82,5504.0,546.5408,548.0959,546.162,548.0959,5504.0
2025-04-17 11:00:00,549.62,551.83,549.61,551.63,1154.0,547.8965,550.0996,547.8865,549.9002,1154.0
2025-04-17 11:10:00,550.83,551.84,550.83,551.44,820.0,549.1027,550.1096,549.1027,549.7108,820.0
2025-04-17 11:20:00,551.32,551.32,550.26,550.74,1109.0,549.5912,549.5912,548.5345,549.013,1109.0
2025-04-17 11:30:00,550.85,551.05,550.84,551.05,249.0,549.1227,549.322,549.1127,549.322,249.0
2025-04-17 11:40:00,551.4,551.82,550.85,551.13,1754.0,549.6709,550.0896,549.1227,549.4018,1754.0
2025-04-17 11:50:00,551.16,551.82,550.91,550.91,500.0,549.4317,550.0896,549.1825,549.1825,500.0
2025-04-17 12:00:00,552.31,552.36,550.2,551.1,2387.0,550.5781,550.6279,548.4747,549.3719,2387.0
2025-04-17 12:10:00,550.71,551.3,549.71,551.3,2175.0,548.9831,549.5712,547.9862,549.5712,2175.0
2025-04-17 12:20:00,551.44,552.57,550.89,552.06,3089.0,549.7108,550.8373,549.1625,550.3289,3089.0
2025-04-17 12:30:00,551.21,552.63,551.08,551.88,868.0,549.4815,550.8971,549.3519,550.1494,868.0
2025-04-17 12:40:00,551.07,551.15,551.0,551.09,900.0,549.342,549.4217,549.2722,549.3619,900.0
2025-04-17 12:50:00,552.85,554.16,552.85,554.15,1000.0,551.1164,552.4223,551.1164,552.4123,1000.0
2025-04-17 13:00:00,554.02,554.73,551.73,552.6,1877.0,552.2827,552.9905,549.9999,550.8672,1877.0
2025-04-17 13:10:00,553.13,553.13,551.04,551.51,2782.0,551.3955,551.3955,549.3121,549.7806,2782.0
2025-04-17 13:20:00,551.14,552.4,550.79,551.44,1873.0,549.4117,550.6678,549.0628,549.7108,1873.0
2025-04-17 13:30:00,551.81,552.51,551.81,552.38,1027.0,550.0796,550.7775,550.0796,550.6479,1027.0
2025-04-17 13:40:00,552.38,553.02,551.61,552.2,2084.0,550.6479,551.2859,549.8803,550.4684,2084.0
2025-04-17 13:50:00,552.63,554.86,552.63,554.68,4139.0,550.8971,553.1201,550.8971,552.9406,4139.0
2025-04-17 14:00:00,554.03,554.49,553.61,554.13,3799.0,552.2927,552.7512,551.874,552.3924,3799.0
2025-04-17 14:10:00,554.67,554.9,553.75,554.71,3140.0,552.9307,553.16,552.0136,552.9706,3140.0
2025-04-17 14:20:00,554.87,555.04,553.66,553.66,725.0,553.1301,553.2995,551.9238,551.9238,725.0
2025-04-17 14:30:00,553.92,554.6,553.72,553.72,2478.0,552.183,552.8609,551.9837,551.9837,2478.0
2025-04-17 14:40:00,554.17,554.59,553.55,553.87,4114.0,552.4322,552.8509,551.8142,552.1332,4114.0
2025-04-17 14:50:00,553.77,554.69,553.31,553.31,3104.0,552.0335,552.9506,551.5749,551.5749,3104.0
2025-04-17 15:00:00,553.17,553.78,552.64,552.78,4738.0,551.4354,552.0435,550.907,551.0466,4738.0
2025-04-17 15:10:00,552.62,552.78,550.7,551.5,4547.0,550.8871,551.0466,548.9731,549.7706,4547.0
2025-04-17 15:20:00,551.82,551.85,550.51,550.75,3758.0,550.0896,550.1195,548.7837,549.023,3758.0
2025-04-17 15:30:00,551.15,552.04,551.15,551.8,16747.0,549.4217,550.3089,549.4217,550.0697,16747.0
2025-04-17 15:40:00,551.23,552.05,548.72,548.73,12086.0,549.5015,550.3189,546.9993,547.0093,12086.0
2025-04-17 15:50:00,548.55,549.37,546.43,546.98,37333.0,546.8299,547.6473,544.7165,545.2648,37333.0
2025-04-21 09:30:00,539.27,542.68,537.7,539.55,6483.0,537.579,540.9783,536.0139,537.8581,6483.0
2025-04-21 09:40:00,540.3,542.68,538.95,539.99,9669.0,538.6057,540.9783,537.26,538.2967,9669.0
2025-04-21 09:50:00,539.47,540.6,537.93,539.93,4492.0,537.7783,538.9048,536.2432,538.2369,4492.0
2025-04-21 10:00:00,539.37,539.64,536.79,536.93,4823.0,537.6787,537.9478,535.1067,535.2463,4823.0
2025-04-21 10:10:00,536.88,538.31,536.52,536.52,991.0,535.1965,536.622,534.8376,534.8376,991.0
2025-04-21 10:20:00,536.11,537.33,535.57,536.6,3360.0,534.4289,535.6451,533.8906,534.9173,3360.0
2025-04-21 10:30:00,537.4,540.06,536.72,539.75,9381.0,535.7148,538.3665,535.037,538.0575,9381.0
2025-04-21 10:40:00,539.09,540.82,537.94,538.32,14297.0,537.3995,539.1241,536.2531,536.6319,14297.0
2025-04-21 10:50:00,538.32,538.77,536.19,537.35,20791.0,536.6319,537.0805,534.5086,535.665,20791.0
2025-04-21 11:00:00,537.68,538.61,536.48,537.01,3980.0,535.994,536.921,534.7977,535.3261,3980.0
2025-04-21 11:10:00,536.94,538.79,535.76,536.52,26964.0,535.2563,537.1005,534.08,534.8376,26964.0
2025-04-21 11:20:00,536.13,536.6,534.91,534.92,5094.0,534.4488,534.9173,533.2326,533.2426,5094.0
2025-04-21 11:30:00,533.96,533.97,532.99,533.0,1420.0,532.2856,532.2956,531.3187,531.3286,1420.0
2025-04-21 11:40:00,533.0,533.06,531.47,531.47,1307.0,531.3286,531.3884,529.8034,529.8034,1307.0
2025-04-21 11:50:00,531.93,532.56,531.93,532.3,1568.0,530.262,530.89,530.262,530.6308,1568.0
2025-04-21 12:00:00,532.5,534.07,532.47,533.46,919.0,530.8302,532.3953,530.8003,531.7872,919.0
2025-04-21 12:10:00,533.42,533.99,533.2,533.54,2826.0,531.7473,532.3155,531.528,531.8669,2826.0
2025-04-21 12:20:00,533.65,534.21,533.1,533.11,2659.0,531.9766,532.5348,531.4283,531.4383,2659.0
2025-04-21 12:30:00,533.35,534.88,533.35,534.88,3239.0,531.6775,533.2027,531.6775,533.2027,3239.0
2025-04-21 12:40:00,534.93,535.12,533.6,533.6,2440.0,533.2526,533.442,531.9267,531.9267,2440.0
2025-04-21 12:50:00,533.3,533.58,531.96,532.24,3316.0,531.6277,531.9068,530.2919,530.571,3316.0
2025-04-21 13:00:00,533.15,533.15,531.01,531.01,1213.0,531.4782,531.4782,529.3449,529.3449,1213.0
2025-04-21 13:10:00,531.01,531.52,530.28,531.52,2519.0,529.3449,529.8533,528.6172,529.8533,2519.0
2025-04-21 13:20:00,531.23,531.84,530.27,530.27,4171.0,529.5642,530.1723,528.6072,528.6072,4171.0
2025-04-21 13:30:00,530.86,530.95,530.0,530.09,3663.0,529.1953,529.2851,528.338,528.4278,3663.0
2025-04-21 13:40:00,530.11,530.52,527.79,528.5,8150.0,528.4477,528.8564,526.135,526.8427,8150.0
2025-04-21 13:50:00,528.45,528.8,526.47,527.44,13339.0,526.7929,527.1418,524.8191,525.7861,13339.0
2025-04-21 14:00:00,527.44,527.98,526.74,527.18,4667.0,525.7861,526.3244,525.0883,525.5269,4667.0
2025-04-21 14:10:00,526.64,529.18,526.64,528.78,10432.0,524.9886,527.5206,524.9886,527.1219,10432.0
2025-04-21 14:20:00,528.71,529.3,528.16,528.79,7855.0,527.0521,527.6402,526.5038,527.1318,7855.0
2025-04-21 14:30:00,528.86,529.2,527.6,528.48,16560.0,527.2016,527.5405,525.9456,526.8228,16560.0
2025-04-21 14:40:00,528.75,528.76,527.4,527.55,6089.0,527.092,527.1019,525.7462,525.8957,6089.0
2025-04-21 14:50:00,527.68,527.68,525.79,525.8,6203.0,526.0253,526.0253,524.1412,524.1512,6203.0
2025-04-21 15:00:00,525.76,527.2,525.76,527.18,12801.0,524.1113,525.5468,524.1113,525.5269,12801.0
2025-04-21 15:10:00,526.92,527.64,526.51,527.24,12988.0,525.2677,525.9854,524.859,525.5867,12988.0
2025-04-21 15:20:00,527.24,528.14,526.9,526.9,10424.0,525.5867,526.4839,525.2478,525.2478,10424.0
2025-04-21 15:30:00,527.24,529.84,526.87,528.75,20631.0,525.5867,528.1785,525.2179,527.092,20631.0
2025-04-21 15:40:00,528.75,531.93,528.28,531.66,39957.0,527.092,530.262,526.6234,529.9928,39957.0
2025-04-21 15:50:00,531.56,534.56,530.79,533.33,74389.0,529.8931,532.8837,529.1256,531.6576,74389.0
2025-04-22 09:30:00,521.65,527.29,516.29,523.74,10789.0,520.0142,525.6365,514.671,522.0977,10789.0
2025-04-22 09:40:00,523.28,530.56,521.97,529.73,8064.0,521.6391,528.8963,520.3332,528.0689,8064.0
2025-04-22 09:50:00,529.04,531.69,527.54,529.99,2199.0,527.381,530.0227,525.8858,528.3281,2199.0
2025-04-22 10:00:00,530.65,535.51,530.65,534.87,9283.0,528.986,533.8308,528.986,533.1928,9283.0
2025-04-22 10:10:00,534.17,535.52,530.74,532.35,20000.0,532.495,533.8407,529.0757,530.6807,20000.0
2025-04-22 10:20:00,532.02,533.07,530.66,531.23,3385.0,530.3517,531.3984,528.996,529.5642,3385.0
2025-04-22 10:30:00,531.15,531.15,525.82,527.04,1418.0,529.4844,529.4844,524.1711,525.3873,1418.0
2025-04-22 10:40:00,526.31,527.04,522.63,522.81,5536.0,524.6596,525.3873,520.9911,521.1706,5536.0
2025-04-22 10:50:00,522.81,525.55,521.29,524.95,5466.0,521.1706,523.902,519.6553,523.3039,5466.0
2025-04-22 11:00:00,525.12,525.76,524.71,525.75,1576.0,523.4733,524.1113,523.0646,524.1014,1576.0
2025-04-22 11:10:00,525.06,527.15,525.0,525.56,3668.0,523.4135,525.497,523.3537,523.912,3668.0
2025-04-22 11:20:00,525.79,526.38,524.33,526.15,17022.0,524.1412,524.7294,522.6858,524.5001,17022.0
2025-04-22 11:30:00,528.42,529.98,528.04,529.81,4808.0,526.763,528.3181,526.3842,528.1486,4808.0
2025-04-22 11:40:00,529.49,529.49,528.54,528.75,6418.0,527.8296,527.8296,526.8826,527.092,6418.0
2025-04-22 11:50:00,529.5,531.06,529.5,530.77,5856.0,527.8396,529.3947,527.8396,529.1056,5856.0
2025-04-22 12:00:00,531.25,533.27,531.25,532.58,4490.0,529.5841,531.5978,529.5841,530.9099,4490.0
2025-04-22 12:10:00,532.82,533.78,532.76,533.77,700.0,531.1492,532.1062,531.0894,532.0962,700.0
2025-04-22 12:20:00,534.47,537.56,534.0,536.05,4434.0,532.794,535.8743,532.3255,534.3691,4434.0
2025-04-22 12:30:00,536.21,537.3,536.05,536.4,2638.0,534.5286,535.6151,534.3691,534.718,2638.0
2025-04-22 12:40:00,536.7,536.7,535.09,535.28,1553.0,535.017,535.017,533.4121,533.6015,1553.0
2025-04-22 12:50:00,535.13,536.13,534.78,535.85,3375.0,533.452,534.4488,533.103,534.1697,3375.0
2025-04-22 13:00:00,536.98,538.19,536.17,537.97,7476.0,535.2961,536.5024,534.4887,536.283,7476.0
2025-04-22 13:10:00,537.88,537.93,534.34,535.13,5715.0,536.1933,536.2432,532.6644,533.452,5715.0
2025-04-22 13:20:00,535.13,535.43,531.26,531.79,8291.0,533.452,533.751,529.5941,530.1224,8291.0
2025-04-22 13:30:00,530.0,532.7,530.0,531.39,6565.0,528.338,531.0296,528.338,529.7237,6565.0
2025-04-22 13:40:00,531.51,531.82,528.28,528.32,5319.0,529.8433,530.1523,526.6234,526.6633,5319.0
2025-04-22 13:50:00,528.44,529.51,528.23,529.25,3243.0,526.7829,527.8496,526.5736,527.5904,3243.0
2025-04-22 14:00:00,529.25,532.64,528.76,531.9,4133.0,527.5904,530.9698,527.1019,530.2321,4133.0
2025-04-22 14:10:00,532.06,535.54,532.06,534.58,6193.0,530.3916,533.8607,530.3916,532.9037,6193.0
2025-04-22 14:20:00,534.58,536.68,534.58,536.04,4086.0,532.9037,534.9971,532.9037,534.3591,4086.0
2025-04-22 14:30:00,536.04,537.15,535.58,536.71,5398.0,534.3591,535.4656,533.9005,535.027,5398.0
2025-04-22 14:40:00,536.71,537.41,534.99,536.67,8732.0,535.027,535.7248,533.3124,534.9871,8732.0
2025-04-22 14:50:00,536.67,539.55,536.66,539.07,8063.0,534.9871,537.8581,534.9772,537.3796,8063.0
2025-04-22 15:00:00,539.29,539.8,538.44,538.75,7695.0,537.5989,538.1073,536.7516,537.0606,7695.0
2025-04-22 15:10:00,538.4,539.57,537.84,538.61,16205.0,536.7117,537.878,536.1535,536.921,16205.0
2025-04-22 15:20:00,539.2,540.61,537.63,539.29,17978.0,537.5092,538.9148,535.9441,537.5989,17978.0
2025-04-22 15:30:00,538.91,539.26,534.24,534.24,9871.0,537.2201,537.569,532.5647,532.5647,9871.0
2025-04-22 15:40:00,533.67,535.87,533.67,535.87,19195.0,531.9965,534.1896,531.9965,534.1896,19195.0
2025-04-22 15:50:00,535.48,540.12,534.29,538.51,75579.0,533.8009,538.4263,532.6146,536.8214,75579.0
2025-04-23 09:30:00,548.21,559.99,548.21,557.81,9194.0,546.4909,558.234,546.4909,556.0608,9194.0
2025-04-23 09:40:00,557.0,557.0,552.4,555.39,4369.0,555.2534,555.2534,550.6678,553.6484,4369.0
2025-04-23 09:50:00,554.29,557.37,554.29,554.91,10244.0,552.5519,555.6222,552.5519,553.1699,10244.0
2025-04-23 10:00:00,555.75,557.93,554.5,555.2,3337.0,554.0073,556.1805,552.7612,553.459,3337.0
2025-04-23 10:10:00,555.9,555.91,551.92,554.77,6337.0,554.1568,554.1668,550.1893,553.0304,6337.0
2025-04-23 10:20:00,554.77,556.82,553.58,555.38,4458.0,553.0304,555.0739,551.8441,553.6385,4458.0
2025-04-23 10:30:00,555.57,556.97,554.2,555.6,4103.0,553.8279,555.2235,552.4622,553.8578,4103.0
2025-04-23 10:40:00,555.35,555.83,552.4,552.7,11058.0,553.6085,554.087,550.6678,550.9669,11058.0
2025-04-23 10:50:00,552.7,552.7,547.27,547.27,5223.0,550.9669,550.9669,545.5539,545.5539,5223.0
2025-04-23 11:00:00,547.93,549.01,546.85,547.8,3504.0,546.2118,547.2884,545.1352,546.0822,3504.0
2025-04-23 11:10:00,547.93,548.41,547.23,547.8,1200.0,546.2118,546.6903,545.514,546.0822,1200.0
2025-04-23 11:20:00,547.14,548.32,545.55,545.68,4283.0,545.4243,546.6006,543.8393,543.9689,4283.0
2025-04-23 11:30:00,546.82,546.82,544.31,545.29,2223.0,545.1053,545.1053,542.6032,543.5801,2223.0
2025-04-23 11:40:00,545.38,546.25,543.68,543.68,3532.0,543.6698,544.5371,541.9751,541.9751,3532.0
2025-04-23 11:50:00,543.51,544.54,542.32,542.84,3521.0,541.8057,542.8324,540.6194,541.1378,3521.0
2025-04-23 12:00:00,541.63,541.69,539.13,539.13,1300.0,539.9316,539.9914,537.4394,537.4394,1300.0
2025-04-23 12:10:00,539.06,540.22,538.2,538.2,3291.0,537.3696,538.526,536.5123,536.5123,3291.0
2025-04-23 12:20:00,537.05,539.39,537.05,539.08,3666.0,535.3659,537.6986,535.3659,537.3896,3666.0
2025-04-23 12:30:00,539.75,539.79,538.11,538.27,5543.0,538.0575,538.0973,536.4226,536.5821,5543.0
2025-04-23 12:40:00,537.7,537.7,536.04,536.05,1876.0,536.0139,536.0139,534.3591,534.3691,1876.0
2025-04-23 12:50:00,536.08,536.99,535.53,536.95,4453.0,534.399,535.3061,533.8507,535.2662,4453.0
2025-04-23 13:00:00,536.78,538.69,535.59,538.69,3238.0,535.0968,537.0008,533.9105,537.0008,3238.0
2025-04-23 13:10:00,538.23,539.18,538.23,538.96,600.0,536.5422,537.4893,536.5422,537.2699,600.0
2025-04-23 13:20:00,539.32,539.76,538.81,538.94,3471.0,537.6288,538.0674,537.1204,537.25,3471.0
2025-04-23 13:30:00,539.23,539.23,535.65,536.5,2131.0,537.5391,537.5391,533.9703,534.8177,2131.0
2025-04-23 13:40:00,536.29,536.81,535.0,535.03,4809.0,534.6083,535.1267,533.3224,533.3523,4809.0
2025-04-23 13:50:00,535.03,537.05,534.56,536.01,5644.0,533.3523,535.3659,532.8837,534.3292,5644.0
2025-04-23 14:00:00,536.76,537.48,536.01,536.73,3594.0,535.0768,535.7946,534.3292,535.0469,3594.0
2025-04-23 14:10:00,536.51,537.66,535.1,537.25,5424.0,534.8276,535.974,533.422,535.5653,5424.0
2025-04-23 14:20:00,538.09,538.23,535.7,536.01,4404.0,536.4027,536.5422,534.0202,534.3292,4404.0
2025-04-23 14:30:00,536.13,537.51,536.05,536.46,3649.0,534.4488,535.8245,534.3691,534.7778,3649.0
2025-04-23 14:40:00,536.5,537.18,535.39,536.7,3265.0,534.8177,535.4955,533.7111,535.017,3265.0
2025-04-23 14:50:00,536.3,536.86,535.24,535.98,6750.0,534.6183,535.1765,533.5616,534.2993,6750.0
2025-04-23 15:00:00,535.52,535.94,533.05,534.4,3542.0,533.8407,534.2594,531.3785,532.7242,3542.0
2025-04-23 15:10:00,534.77,534.88,532.6,532.88,9289.0,533.0931,533.2027,530.9299,531.209,9289.0
2025-04-23 15:20:00,533.09,534.04,531.84,532.52,29793.0,531.4183,532.3654,530.1723,530.8501,29793.0
2025-04-23 15:30:00,533.11,533.85,532.45,533.39,12835.0,531.4383,532.176,530.7804,531.7174,12835.0
2025-04-23 15:40:00,533.69,533.96,532.72,533.96,15036.0,532.0165,532.2856,531.0495,532.2856,15036.0
2025-04-23 15:50:00,533.44,535.24,531.79,533.43,96683.0,531.7672,533.5616,530.1224,531.7573,96683.0
2025-04-24 09:30:00,535.91,535.91,529.0,530.37,6820.0,534.2295,534.2295,527.3412,528.7069,6820.0
2025-04-24 09:40:00,532.15,533.35,530.53,531.41,2095.0,530.4813,531.6775,528.8664,529.7436,2095.0
2025-04-24 09:50:00,531.33,532.48,530.17,531.37,2305.0,529.6639,530.8103,528.5075,529.7037,2305.0
2025-04-24 10:00:00,532.42,535.34,532.0,535.09,5050.0,530.7504,533.6613,530.3318,533.4121,5050.0
2025-04-24 10:10:00,534.31,535.29,534.24,534.77,2518.0,532.6345,533.6114,532.5647,533.0931,2518.0
2025-04-24 10:20:00,535.0,535.63,534.15,535.63,1457.0,533.3224,533.9504,532.475,533.9504,1457.0
2025-04-24 10:30:00,535.24,536.23,535.24,536.2,4348.0,533.5616,534.5485,533.5616,534.5186,4348.0
2025-04-24 10:40:00,536.08,536.09,534.75,535.27,4245.0,534.399,534.4089,533.0731,533.5915,4245.0
2025-04-24 10:50:00,534.81,536.04,534.81,535.53,1846.0,533.133,534.3591,533.133,533.8507,1846.0
2025-04-24 11:00:00,535.6,537.58,535.6,537.2,1758.0,533.9205,535.8943,533.9205,535.5155,1758.0
2025-04-24 11:10:00,537.42,538.43,537.42,538.11,3638.0,535.7348,536.7416,535.7348,536.4226,3638.0
2025-04-24 11:20:00,537.34,537.41,536.28,536.77,2419.0,535.655,535.7248,534.5983,535.0868,2419.0
2025-04-24 11:30:00,536.77,537.26,536.42,536.58,4606.0,535.0868,535.5753,534.7379,534.8974,4606.0
2025-04-24 11:40:00,536.54,536.54,535.7,536.15,3372.0,534.8575,534.8575,534.0202,534.4688,3372.0
2025-04-24 11:50:00,535.52,537.05,535.52,535.81,7671.0,533.8407,535.3659,533.8407,534.1298,7671.0
2025-04-24 12:00:00,535.8,536.29,535.6,535.6,3774.0,534.1198,534.6083,533.9205,533.9205,3774.0
2025-04-24 12:10:00,536.18,537.68,536.18,537.35,3900.0,534.4987,535.994,534.4987,535.665,3900.0
2025-04-24 12:20:00,538.03,538.37,537.52,538.01,4261.0,536.3429,536.6818,535.8345,536.3229,4261.0
2025-04-24 12:30:00,537.82,537.83,537.16,537.49,1977.0,536.1335,536.1435,535.4756,535.8046,1977.0
2025-04-24 12:40:00,537.14,537.59,536.61,537.0,32760.0,535.4556,535.9042,534.9273,535.3161,32760.0
2025-04-24 12:50:00,536.69,537.6,536.43,537.14,20430.0,535.0071,535.9142,534.7479,535.4556,20430.0
2025-04-24 13:00:00,536.82,537.22,536.18,536.7,10132.0,535.1367,535.5354,534.4987,535.017,10132.0
2025-04-24 13:10:00,536.7,537.09,536.04,536.38,4386.0,535.017,535.4058,534.3591,534.698,4386.0
2025-04-24 13:20:00,536.52,536.68,535.99,536.27,4436.0,534.8376,534.9971,534.3093,534.5884,4436.0
2025-04-24 13:30:00,536.26,536.59,535.58,536.09,1350.0,534.5784,534.9074,533.9005,534.4089,1350.0
2025-04-24 13:40:00,535.85,535.85,534.8,535.27,3332.0,534.1697,534.1697,533.123,533.5915,3332.0
2025-04-24 13:50:00,535.08,535.78,534.95,534.95,1297.0,533.4021,534.0999,533.2725,533.2725,1297.0
2025-04-24 14:00:00,535.21,536.37,535.2,535.68,7709.0,533.5317,534.6881,533.5217,534.0002,7709.0
2025-04-24 14:10:00,535.01,535.01,533.82,533.82,1536.0,533.3323,533.3323,532.1461,532.1461,1536.0
2025-04-24 14:20:00,533.61,533.61,532.94,533.37,2748.0,531.9367,531.9367,531.2688,531.6975,2748.0
2025-04-24 14:30:00,533.02,534.23,532.93,533.97,3018.0,531.3486,532.5548,531.2588,532.2956,3018.0
2025-04-24 14:40:00,533.92,534.13,532.99,532.99,1285.0,532.2457,532.4551,531.3187,531.3187,1285.0
2025-04-24 14:50:00,533.34,533.75,532.4,532.55,6001.0,531.6676,532.0763,530.7305,530.88,6001.0
2025-04-24 15:00:00,532.4,532.87,531.62,531.62,6541.0,530.7305,531.199,529.953,529.953,6541.0
2025-04-24 15:10:00,531.52,532.68,531.42,531.94,7594.0,529.8533,531.0096,529.7536,530.272,7594.0
2025-04-24 15:20:00,531.77,531.77,530.17,530.5,7143.0,530.1025,530.1025,528.5075,528.8365,7143.0
2025-04-24 15:30:00,530.53,531.49,529.28,531.2,5729.0,528.8664,529.8234,527.6203,529.5343,5729.0
2025-04-24 15:40:00,531.2,531.84,530.74,531.84,7793.0,529.5343,530.1723,529.0757,530.1723,7793.0
2025-04-24 15:50:00,531.87,532.75,529.07,529.98,79160.0,530.2022,531.0794,527.411,528.3181,79160.0
2025-04-25 09:30:00,532.97,537.36,532.5,533.25,7252.0,531.2987,535.675,530.8302,531.5778,7252.0
2025-04-25 09:40:00,534.4,534.4,531.5,531.82,5338.0,532.7242,532.7242,529.8333,530.1523,5338.0
2025-04-25 09:50:00,532.5,532.54,531.16,531.65,1277.0,530.8302,530.8701,529.4944,529.9829,1277.0
2025-04-25 10:00:00,533.53,533.53,532.17,532.77,2330.0,531.857,531.857,530.5012,531.0994,2330.0
2025-04-25 10:10:00,531.98,533.36,530.25,531.73,3185.0,530.3118,531.6875,528.5873,530.0626,3185.0
2025-04-25 10:20:00,530.07,530.85,528.73,529.05,3063.0,528.4078,529.1854,527.072,527.391,3063.0
2025-04-25 10:30:00,529.15,529.75,528.99,529.27,1420.0,527.4907,528.0888,527.3312,527.6103,1420.0
2025-04-25 10:40:00,529.88,531.09,529.49,530.8,1071.0,528.2184,529.4246,527.8296,529.1355,1071.0
2025-04-25 10:50:00,529.91,532.42,529.9,532.42,1380.0,528.2483,530.7504,528.2384,530.7504,1380.0
2025-04-25 11:00:00,531.77,532.98,531.59,531.73,911.0,530.1025,531.3087,529.9231,530.0626,911.0
2025-04-25 11:10:00,532.0,532.0,530.54,531.05,721.0,530.3318,530.3318,528.8763,529.3847,721.0
2025-04-25 11:20:00,531.1,531.94,530.4,530.4,1044.0,529.4346,530.272,528.7368,528.7368,1044.0
2025-04-25 11:30:00,530.23,530.23,528.67,528.67,869.0,528.5673,528.5673,527.0122,527.0122,869.0
2025-04-25 11:40:00,529.42,530.07,529.42,529.8,907.0,527.7599,528.4078,527.7599,528.1387,907.0
2025-04-25 11:50:00,530.16,532.21,530.15,531.14,2605.0,528.4975,530.5411,528.4876,529.4745,2605.0
2025-04-25 12:00:00,530.95,531.43,530.35,530.35,1900.0,529.2851,529.7636,528.6869,528.6869,1900.0
2025-04-25 12:10:00,531.35,531.36,530.93,531.2,806.0,529.6838,529.6938,529.2651,529.5343,806.0
2025-04-25 12:20:00,531.28,531.66,531.13,531.26,1165.0,529.614,529.9928,529.4645,529.5941,1165.0
2025-04-25 12:30:00,531.25,531.84,530.94,531.68,2264.0,529.5841,530.1723,529.2751,530.0128,2264.0
2025-04-25 12:40:00,531.67,534.66,531.66,534.42,13475.0,530.0028,532.9834,529.9928,532.7442,13475.0
2025-04-25 12:50:00,534.29,535.24,533.15,533.97,9770.0,532.6146,533.5616,531.4782,532.2956,9770.0
2025-04-25 13:00:00,533.97,534.44,533.97,534.15,800.0,532.2956,532.7641,532.2956,532.475,800.0
2025-04-25 13:10:00,534.26,534.79,534.26,534.64,1704.0,532.5847,533.113,532.5847,532.9635,1704.0
2025-04-25 13:20:00,534.82,536.39,534.42,536.38,1737.0,533.1429,534.708,532.7442,534.698,1737.0
2025-04-25 13:30:00,535.99,537.75,535.18,535.18,6987.0,534.3093,536.0637,533.5018,533.5018,6987.0
2025-04-25 13:40:00,534.65,535.88,534.14,534.14,2869.0,532.9735,534.1996,532.4651,532.4651,2869.0
2025-04-25 13:50:00,533.79,534.26,531.42,531.42,2062.0,532.1162,532.5847,529.7536,529.7536,2062.0
2025-04-25 14:00:00,534.34,534.35,532.51,533.71,1298.0,532.6644,532.6744,530.8402,532.0364,1298.0
2025-04-25 14:10:00,532.97,533.72,532.44,532.97,1171.0,531.2987,532.0464,530.7704,531.2987,1171.0
2025-04-25 14:20:00,533.39,534.58,533.39,533.96,7921.0,531.7174,532.9037,531.7174,532.2856,7921.0
2025-04-25 14:30:00,534.13,535.52,534.13,535.51,2895.0,532.4551,533.8407,532.4551,533.8308,2895.0
2025-04-25 14:40:00,536.15,536.23,535.29,535.35,3729.0,534.4688,534.5485,533.6114,533.6713,3729.0
2025-04-25 14:50:00,534.91,535.5,534.21,534.53,6411.0,533.2326,533.8208,532.5348,532.8538,6411.0
2025-04-25 15:00:00,534.56,536.41,534.56,536.27,7911.0,532.8837,534.7279,532.8837,534.5884,7911.0
2025-04-25 15:10:00,535.76,536.16,535.12,535.78,3890.0,534.08,534.4787,533.442,534.0999,3890.0
2025-04-25 15:20:00,535.91,537.32,535.91,536.14,8543.0,534.2295,535.6351,534.2295,534.4588,8543.0
2025-04-25 15:30:00,535.28,536.03,533.54,535.75,3742.0,533.6015,534.3491,531.8669,534.07,3742.0
2025-04-25 15:40:00,535.56,535.56,534.02,534.02,10929.0,533.8806,533.8806,532.3454,532.3454,10929.0
2025-04-25 15:50:00,534.38,535.95,533.3,534.93,29308.0,532.7043,534.2694,531.6277,533.2526,29308.0
2025-04-28 09:30:00,534.68,537.5,534.05,537.5,3551.0,533.0034,535.8145,532.3753,535.8145,3551.0
2025-04-28 09:40:00,538.16,539.0,536.57,536.63,1411.0,536.4724,537.3098,534.8874,534.9472,1411.0
2025-04-28 09:50:00,537.11,537.11,535.39,535.4,572.0,535.4257,535.4257,533.7111,533.7211,572.0
2025-04-28 10:00:00,536.31,537.15,536.09,537.04,890.0,534.6283,535.4656,534.4089,535.356,890.0
2025-04-28 10:10:00,536.58,537.2,535.62,537.2,1541.0,534.8974,535.5155,533.9404,535.5155,1541.0
2025-04-28 10:20:00,537.33,538.11,537.33,537.59,1685.0,535.6451,536.4226,535.6451,535.9042,1685.0
2025-04-28 10:30:00,537.69,538.44,537.14,538.02,2212.0,536.0039,536.7516,535.4556,536.3329,2212.0
2025-04-28 10:40:00,537.26,538.5,537.26,538.23,552.0,535.5753,536.8114,535.5753,536.5422,552.0
2025-04-28 10:50:00,537.8,539.2,537.8,538.6,1512.0,536.1136,537.5092,536.1136,536.9111,1512.0
2025-04-28 11:00:00,538.44,538.45,537.35,537.36,1499.0,536.7516,536.7615,535.665,535.675,1499.0
2025-04-28 11:10:00,536.68,537.43,536.68,537.15,1100.0,534.9971,535.7447,534.9971,535.4656,1100.0
2025-04-28 11:20:00,535.85,536.16,535.16,535.61,629.0,534.1697,534.4787,533.4819,533.9304,629.0
2025-04-28 11:30:00,535.15,536.54,534.63,536.54,2202.0,533.4719,534.8575,532.9535,534.8575,2202.0
2025-04-28 11:40:00,536.47,536.66,536.11,536.19,576.0,534.7877,534.9772,534.4289,534.5086,576.0
2025-04-28 11:50:00,536.32,536.6,535.43,535.63,2885.0,534.6382,534.9173,533.751,533.9504,2885.0
2025-04-28 12:00:00,534.99,534.99,532.83,533.09,3523.0,533.3124,533.3124,531.1592,531.4183,3523.0
2025-04-28 12:10:00,532.85,533.36,532.65,533.23,1916.0,531.1791,531.6875,530.9797,531.5579,1916.0
2025-04-28 12:20:00,532.86,532.87,531.87,532.14,900.0,531.1891,531.199,530.2022,530.4713,900.0
2025-04-28 12:30:00,532.3,532.38,529.43,530.43,6582.0,530.6308,530.7106,527.7698,528.7667,6582.0
2025-04-28 12:40:00,530.7,531.44,530.7,531.44,3406.0,529.0358,529.7735,529.0358,529.7735,3406.0
2025-04-28 12:50:00,530.68,530.69,530.56,530.69,300.0,529.0159,529.0259,528.8963,529.0259,300.0
2025-04-28 13:00:00,530.93,531.35,530.74,530.78,761.0,529.2651,529.6838,529.0757,529.1156,761.0
2025-04-28 13:10:00,530.71,530.91,530.59,530.91,1455.0,529.0458,529.2452,528.9262,529.2452,1455.0
2025-04-28 13:20:00,530.63,531.46,530.1,530.73,3445.0,528.9661,529.7935,528.4377,529.0657,3445.0
2025-04-28 13:30:00,530.63,531.2,530.62,531.14,1379.0,528.9661,529.5343,528.9561,529.4745,1379.0
2025-04-28 13:40:00,531.41,531.51,530.81,531.19,2604.0,529.7436,529.8433,529.1455,529.5243,2604.0
2025-04-28 13:50:00,531.26,531.95,531.26,531.68,1524.0,529.5941,530.2819,529.5941,530.0128,1524.0
2025-04-28 14:00:00,531.64,531.65,531.08,531.13,1610.0,529.9729,529.9829,529.4147,529.4645,1610.0
2025-04-28 14:10:00,531.13,531.13,530.58,530.83,1521.0,529.4645,529.4645,528.9162,529.1654,1521.0
2025-04-28 14:20:00,530.94,531.57,530.77,531.52,1333.0,529.2751,529.9031,529.1056,529.8533,1333.0
2025-04-28 14:30:00,531.67,531.67,531.34,531.35,1757.0,530.0028,530.0028,529.6738,529.6838,1757.0
2025-04-28 14:40:00,531.18,531.67,530.58,530.58,11701.0,529.5143,530.0028,528.9162,528.9162,11701.0
2025-04-28 14:50:00,530.94,531.58,530.89,531.06,13943.0,529.2751,529.9131,529.2252,529.3947,13943.0
2025-04-28 15:00:00,531.06,531.51,531.05,531.41,3526.0,529.3947,529.8433,529.3847,529.7436,3526.0
2025-04-28 15:10:00,531.39,533.58,531.38,532.68,9288.0,529.7237,531.9068,529.7137,531.0096,9288.0
2025-04-28 15:20:00,533.49,534.12,533.41,534.09,5462.0,531.8171,532.4451,531.7373,532.4152,5462.0
2025-04-28 15:30:00,534.33,534.67,532.83,534.21,5426.0,532.6545,532.9934,531.1592,532.5348,5426.0
2025-04-28 15:40:00,534.65,534.87,534.26,534.51,2469.0,532.9735,533.1928,532.5847,532.8339,2469.0
2025-04-28 15:50:00,534.65,536.84,534.24,535.36,41723.0,532.9735,535.1566,532.5647,533.6812,41723.0
2025-04-29 09:30:00,536.53,539.49,533.0,533.63,5876.0,534.8476,537.7983,531.3286,531.9567,5876.0
2025-04-29 09:40:00,535.9,536.75,531.41,535.87,4675.0,534.2195,535.0669,529.7436,534.1896,4675.0
2025-04-29 09:50:00,535.42,537.84,535.05,535.5,2652.0,533.741,536.1535,533.3722,533.8208,2652.0
2025-04-29 10:00:00,535.37,535.53,534.68,535.53,600.0,533.6912,533.8507,533.0034,533.8507,600.0
2025-04-29 10:10:00,535.37,536.7,533.0,535.93,3727.0,533.6912,535.017,531.3286,534.2494,3727.0
2025-04-29 10:20:00,535.9,535.91,534.11,534.16,3421.0,534.2195,534.2295,532.4351,532.485,3421.0
2025-04-29 10:30:00,534.65,536.73,534.65,536.73,2528.0,532.9735,535.0469,532.9735,535.0469,2528.0
2025-04-29 10:40:00,536.43,536.52,535.5,536.44,830.0,534.7479,534.8376,533.8208,534.7578,830.0
2025-04-29 10:50:00,536.0,537.54,536.0,537.07,1208.0,534.3192,535.8544,534.3192,535.3859,1208.0
2025-04-29 11:00:00,537.75,538.25,537.46,537.46,1408.0,536.0637,536.5622,535.7746,535.7746,1408.0
2025-04-29 11:10:00,537.62,537.62,536.02,536.02,681.0,535.9341,535.9341,534.3392,534.3392,681.0
2025-04-29 11:20:00,536.65,537.27,535.8,537.1,1520.0,534.9672,535.5852,534.1198,535.4158,1520.0
2025-04-29 11:30:00,536.18,536.8,535.59,536.6,1600.0,534.4987,535.1167,533.9105,534.9173,1600.0
2025-04-29 11:40:00,536.82,537.01,536.8,537.01,300.0,535.1367,535.3261,535.1167,535.3261,300.0
2025-04-29 11:50:00,537.22,537.98,537.1,537.1,2587.0,535.5354,536.293,535.4158,535.4158,2587.0
2025-04-29 12:00:00,537.42,538.71,537.17,538.71,4592.0,535.7348,537.0207,535.4856,537.0207,4592.0
2025-04-29 12:10:00,538.29,538.66,538.19,538.39,600.0,536.602,536.9709,536.5024,536.7017,600.0
2025-04-29 12:20:00,538.4,538.4,537.86,538.19,1401.0,536.7117,536.7117,536.1734,536.5024,1401.0
2025-04-29 12:30:00,538.61,539.63,538.22,538.56,1878.0,536.921,537.9378,536.5323,536.8712,1878.0
2025-04-29 12:40:00,538.83,538.91,537.54,537.63,2076.0,537.1403,537.2201,535.8544,535.9441,2076.0
2025-04-29 12:50:00,537.77,537.77,536.62,537.26,1300.0,536.0837,536.0837,534.9373,535.5753,1300.0
2025-04-29 13:00:00,537.34,537.34,537.06,537.24,500.0,535.655,535.655,535.3759,535.5553,500.0
2025-04-29 13:10:00,537.62,539.15,537.33,539.14,1336.0,535.9341,537.4593,535.6451,537.4494,1336.0
2025-04-29 13:20:00,539.07,539.63,539.07,539.63,400.0,537.3796,537.9378,537.3796,537.9378,400.0
2025-04-29 13:30:00,540.45,540.73,540.0,540.0,676.0,538.7553,539.0344,538.3067,538.3067,676.0
2025-04-29 13:40:00,540.85,541.77,540.66,541.77,1339.0,539.154,540.0711,538.9646,540.0711,1339.0
2025-04-29 13:50:00,541.94,541.96,541.28,541.71,815.0,540.2406,540.2605,539.5827,540.0113,815.0
2025-04-29 14:00:00,541.92,541.92,541.73,541.73,600.0,540.2207,540.2207,540.0313,540.0313,600.0
2025-04-29 14:10:00,541.51,541.51,541.2,541.2,1536.0,539.8119,539.8119,539.5029,539.5029,1536.0
2025-04-29 14:20:00,541.21,541.21,541.05,541.05,483.0,539.5129,539.5129,539.3534,539.3534,483.0
2025-04-29 14:30:00,541.37,542.22,541.37,542.22,1605.0,539.6724,540.5197,539.6724,540.5197,1605.0
2025-04-29 14:40:00,542.22,542.22,540.73,541.05,2810.0,540.5197,540.5197,539.0344,539.3534,2810.0
2025-04-29 14:50:00,540.8,541.47,540.54,541.46,1640.0,539.1042,539.7721,538.845,539.7621,1640.0
2025-04-29 15:00:00,541.57,541.57,540.96,541.27,1531.0,539.8718,539.8718,539.2637,539.5727,1531.0
2025-04-29 15:10:00,541.48,542.11,541.48,542.11,1260.0,539.782,540.4101,539.782,540.4101,1260.0
2025-04-29 15:20:00,542.04,542.3,541.65,541.65,2842.0,540.3403,540.5995,539.9515,539.9515,2842.0
2025-04-29 15:30:00,541.65,542.05,541.25,541.88,4319.0,539.9515,540.3503,539.5528,540.1808,4319.0
2025-04-29 15:40:00,541.57,542.65,541.2,542.65,5561.0,539.8718,540.9484,539.5029,540.9484,5561.0
2025-04-29 15:50:00,542.0,542.9,540.46,540.46,29265.0,540.3004,541.1976,538.7652,538.7652,29265.0
2025-04-30 09:30:00,536.99,541.69,533.19,535.98,5950.0,535.3061,539.9914,531.518,534.2993,5950.0
2025-04-30 09:40:00,532.39,534.99,532.39,534.61,600.0,530.7205,533.3124,530.7205,532.9336,600.0
2025-04-30 09:50:00,534.5,534.98,531.27,532.98,5886.0,532.8239,533.3024,529.6041,531.3087,5886.0
2025-04-30 10:00:00,531.88,534.0,531.88,533.35,7804.0,530.2121,532.3255,530.2121,531.6775,7804.0
2025-04-30 10:10:00,533.66,535.65,533.66,535.18,1553.0,531.9866,533.9703,531.9866,533.5018,1553.0
2025-04-30 10:20:00,535.44,537.72,535.44,537.27,1369.0,533.761,536.0338,533.761,535.5852,1369.0
2025-04-30 10:30:00,537.63,538.24,536.47,536.47,1774.0,535.9441,536.5522,534.7877,534.7877,1774.0
2025-04-30 10:40:00,536.41,537.33,535.95,537.33,915.0,534.7279,535.6451,534.2694,535.6451,915.0
2025-04-30 10:50:00,536.78,536.78,535.94,536.35,1844.0,535.0968,535.0968,534.2594,534.6681,1844.0
2025-04-30 11:00:00,537.37,538.85,536.96,538.85,1020.0,535.6849,537.1603,535.2762,537.1603,1020.0
2025-04-30 11:10:00,539.42,540.21,539.41,540.21,200.0,537.7285,538.516,537.7185,538.516,200.0
2025-04-30 11:20:00,540.37,541.01,539.9,541.01,900.0,538.6755,539.3135,538.207,539.3135,900.0
2025-04-30 11:30:00,541.3,541.3,541.0,541.04,1000.0,539.6026,539.6026,539.3035,539.3434,1000.0
2025-04-30 11:40:00,540.96,541.16,540.96,541.08,900.0,539.2637,539.463,539.2637,539.3833,900.0
2025-04-30 11:50:00,541.02,541.74,540.94,541.74,1436.0,539.3235,540.0412,539.2437,540.0412,1436.0
2025-04-30 12:00:00,541.87,542.31,541.55,542.31,500.0,540.1708,540.6094,539.8518,540.6094,500.0
2025-04-30 12:10:00,541.43,541.43,540.87,540.87,554.0,539.7322,539.7322,539.174,539.174,554.0
2025-04-30 12:20:00,541.15,541.15,540.64,540.64,673.0,539.4531,539.4531,538.9447,538.9447,673.0
2025-04-30 12:30:00,540.48,541.05,540.01,541.05,2933.0,538.7852,539.3534,538.3166,539.3534,2933.0
2025-04-30 12:40:00,541.11,541.11,541.11,541.11,100.0,539.4132,539.4132,539.4132,539.4132,100.0
2025-04-30 12:50:00,541.43,541.97,541.43,541.81,600.0,539.7322,540.2705,539.7322,540.111,600.0
2025-04-30 13:00:00,542.25,542.25,541.81,541.81,408.0,540.5496,540.5496,540.111,540.111,408.0
2025-04-30 13:10:00,541.14,541.95,541.14,541.55,527.0,539.4431,540.2506,539.4431,539.8518,527.0
2025-04-30 13:20:00,541.24,541.82,541.24,541.82,798.0,539.5428,540.121,539.5428,540.121,798.0
2025-04-30 13:30:00,542.18,542.34,542.13,542.34,300.0,540.4798,540.6393,540.43,540.6393,300.0
2025-04-30 13:40:00,542.72,542.72,542.3,542.46,600.0,541.0181,541.0181,540.5995,540.759,600.0
2025-04-30 13:50:00,542.33,542.93,542.33,542.93,900.0,540.6294,541.2275,540.6294,541.2275,900.0
2025-04-30 14:00:00,542.13,543.94,541.99,542.76,2400.0,540.43,542.2343,540.2904,541.058,2400.0
2025-04-30 14:10:00,542.55,543.06,542.02,543.06,1437.0,540.8487,541.3571,540.3203,541.3571,1437.0
2025-04-30 14:20:00,543.18,543.18,541.73,541.98,1474.0,541.4767,541.4767,540.0313,540.2805,1474.0
2025-04-30 14:30:00,541.81,542.21,541.35,541.57,1045.0,540.111,540.5097,539.6524,539.8718,1045.0
2025-04-30 14:40:00,540.98,541.67,540.59,541.67,1531.0,539.2836,539.9714,538.8948,539.9714,1531.0
2025-04-30 14:50:00,541.85,541.85,540.36,540.36,1452.0,540.1509,540.1509,538.6656,538.6656,1452.0
2025-04-30 15:00:00,540.84,540.85,539.66,540.0,5210.0,539.144,539.154,537.9677,538.3067,5210.0
2025-04-30 15:10:00,539.87,540.97,539.75,540.11,2865.0,538.1771,539.2736,538.0575,538.4163,2865.0
2025-04-30 15:20:00,539.99,540.26,539.38,539.38,7934.0,538.2967,538.5659,537.6886,537.6886,7934.0
2025-04-30 15:30:00,539.33,539.61,538.13,538.87,2867.0,537.6388,537.9179,536.4425,537.1802,2867.0
2025-04-30 15:40:00,538.63,541.89,538.62,541.88,4079.0,536.941,540.1908,536.931,540.1808,4079.0
2025-04-30 15:50:00,542.71,546.53,542.53,545.07,36510.0,541.0082,544.8162,540.8287,543.3608,36510.0
2025-05-01 09:30:00,543.0,547.48,540.36,542.59,6965.0,541.2973,545.7632,538.6656,540.8886,6965.0
2025-05-01 09:40:00,542.96,544.54,539.67,541.44,1036.0,541.2574,542.8324,537.9777,539.7422,1036.0
2025-05-01 09:50:00,541.81,542.5,539.96,542.05,5303.0,540.111,540.7988,538.2668,540.3503,5303.0
2025-05-01 10:00:00,542.84,545.69,542.83,545.18,6812.0,541.1378,543.9788,541.1278,543.4704,6812.0
2025-05-01 10:10:00,546.63,547.66,546.11,547.66,4679.0,544.9159,545.9427,544.3975,545.9427,4679.0
2025-05-01 10:20:00,547.37,549.22,547.37,549.22,1825.0,545.6536,547.4978,545.6536,547.4978,1825.0
2025-05-01 10:30:00,548.46,549.17,547.08,549.1,5670.0,546.7402,547.4479,545.3645,547.3781,5670.0
2025-05-01 10:40:00,549.13,549.76,549.12,549.59,600.0,547.408,548.0361,547.3981,547.8666,600.0
2025-05-01 10:50:00,550.44,551.78,550.44,551.37,1600.0,548.7139,550.0497,548.7139,549.641,1600.0
2025-05-01 11:00:00,551.37,551.37,550.19,551.05,8530.0,549.641,549.641,548.4647,549.322,8530.0
2025-05-01 11:10:00,551.52,551.72,551.15,551.15,1406.0,549.7906,549.9899,549.4217,549.4217,1406.0
2025-05-01 11:20:00,551.09,552.29,550.77,550.78,6520.0,549.3619,550.5581,549.0429,549.0529,6520.0
2025-05-01 11:30:00,550.39,550.39,549.98,550.11,414.0,548.6641,548.6641,548.2554,548.385,414.0
2025-05-01 11:40:00,550.31,550.43,549.32,549.32,2576.0,548.5843,548.704,547.5975,547.5975,2576.0
2025-05-01 11:50:00,548.88,548.92,547.7,547.7,1343.0,547.1588,547.1987,545.9825,545.9825,1343.0
2025-05-01 12:00:00,548.5,548.76,547.94,548.65,2165.0,546.78,547.0392,546.2218,546.9296,2165.0
2025-05-01 12:10:00,548.35,548.35,547.12,547.22,1487.0,546.6305,546.6305,545.4044,545.504,1487.0
2025-05-01 12:20:00,547.0,547.36,546.88,547.18,927.0,545.2847,545.6436,545.1651,545.4642,927.0
2025-05-01 12:30:00,547.65,548.24,547.65,548.12,800.0,545.9327,546.5208,545.9327,546.4012,800.0
2025-05-01 12:40:00,548.79,548.79,547.18,547.18,1332.0,547.0691,547.0691,545.4642,545.4642,1332.0
2025-05-01 12:50:00,547.26,547.27,547.05,547.05,200.0,545.5439,545.5539,545.3346,545.3346,200.0
2025-05-01 13:00:00,547.34,549.28,547.34,549.28,800.0,545.6237,547.5576,545.6237,547.5576,800.0
2025-05-01 13:10:00,549.24,549.36,549.11,549.19,698.0,547.5177,547.6373,547.3881,547.4679,698.0
2025-05-01 13:20:00,549.29,549.29,548.17,548.17,1817.0,547.5675,547.5675,546.4511,546.4511,1817.0
2025-05-01 13:30:00,548.33,548.53,548.18,548.53,2169.0,546.6106,546.8099,546.461,546.8099,2169.0
2025-05-01 13:40:00,548.53,548.53,547.35,547.57,3007.0,546.8099,546.8099,545.6336,545.8529,3007.0
2025-05-01 13:50:00,548.07,548.4,547.6,547.88,1398.0,546.3514,546.6803,545.8828,546.162,1398.0
2025-05-01 14:00:00,548.88,549.63,548.88,549.49,1085.0,547.1588,547.9065,547.1588,547.7669,1085.0
2025-05-01 14:10:00,549.48,550.39,548.92,550.03,2931.0,547.757,548.6641,547.1987,548.3052,2931.0
2025-05-01 14:20:00,549.57,549.92,549.03,549.72,1100.0,547.8467,548.1956,547.3084,547.9962,1100.0
2025-05-01 14:30:00,549.86,550.18,549.83,550.05,1700.0,548.1358,548.4548,548.1059,548.3252,1700.0
2025-05-01 14:40:00,550.65,550.78,550.13,550.78,3500.0,548.9233,549.0529,548.4049,549.0529,3500.0
2025-05-01 14:50:00,550.78,551.16,550.32,551.02,2207.0,549.0529,549.4317,548.5943,549.2921,2207.0
2025-05-01 15:00:00,550.63,551.17,550.08,550.27,6697.0,548.9033,549.4417,548.3551,548.5445,6697.0
2025-05-01 15:10:00,549.41,549.86,549.41,549.86,1296.0,547.6872,548.1358,547.6872,548.1358,1296.0
2025-05-01 15:20:00,549.86,550.46,549.85,550.46,1311.0,548.1358,548.7339,548.1258,548.7339,1311.0
2025-05-01 15:30:00,550.38,550.74,550.02,550.12,4840.0,548.6541,549.013,548.2953,548.3949,4840.0
2025-05-01 15:40:00,550.05,551.28,550.05,551.19,5812.0,548.3252,549.5513,548.3252,549.4616,5812.0
2025-05-01 15:50:00,551.14,551.15,545.62,546.5,23339.0,549.4117,549.4217,543.9091,544.7863,23339.0
2025-05-02 09:30:00,554.5,558.72,554.5,558.72,4289.0,552.7612,556.968,552.7612,556.968,4289.0
2025-05-02 09:40:00,556.76,556.77,554.54,555.9,1613.0,555.0141,555.0241,552.8011,554.1568,1613.0
2025-05-02 09:50:00,554.62,554.62,554.61,554.62,200.0,552.8808,552.8808,552.8709,552.8808,200.0
2025-05-02 10:00:00,556.28,556.44,556.28,556.44,320.0,554.5356,554.6951,554.5356,554.6951,320.0
2025-05-02 10:10:00,556.65,556.66,553.33,554.22,8024.0,554.9045,554.9144,551.5949,552.4821,8024.0
2025-05-02 10:20:00,555.49,555.79,553.35,554.42,9928.0,553.7481,554.0472,551.6148,552.6815,9928.0
2025-05-02 10:30:00,553.81,554.05,551.68,552.33,5975.0,552.0734,552.3126,549.9501,550.598,5975.0
2025-05-02 10:40:00,553.02,553.03,551.98,551.98,451.0,551.2859,551.2958,550.2491,550.2491,451.0
2025-05-02 10:50:00,552.45,553.05,551.95,553.05,400.0,550.7176,551.3158,550.2192,551.3158,400.0
2025-05-02 11:00:00,553.15,553.36,552.76,552.77,815.0,551.4154,551.6248,551.0267,551.0366,815.0
2025-05-02 11:10:00,551.83,552.55,551.82,552.55,200.0,550.0996,550.8173,550.0896,550.8173,200.0
2025-05-02 11:20:00,552.22,552.5,551.47,551.47,1067.0,550.4884,550.7675,549.7407,549.7407,1067.0
2025-05-02 11:30:00,552.17,552.73,552.17,552.31,1398.0,550.4385,550.9968,550.4385,550.5781,1398.0
2025-05-02 11:40:00,552.34,552.34,550.65,551.43,1775.0,550.608,550.608,548.9233,549.7008,1775.0
2025-05-02 11:50:00,550.68,551.25,550.65,550.65,1200.0,548.9532,549.5214,548.9233,548.9233,1200.0
2025-05-02 12:00:00,550.87,552.52,550.87,551.68,9189.0,549.1426,550.7874,549.1426,549.9501,9189.0
2025-05-02 12:10:00,551.47,553.07,551.46,552.17,3983.0,549.7407,551.3357,549.7307,550.4385,3983.0
2025-05-02 12:20:00,552.24,552.68,552.0,552.38,799.0,550.5083,550.9469,550.269,550.6479,799.0
2025-05-02 12:30:00,552.41,553.23,552.41,553.23,700.0,550.6778,551.4952,550.6778,551.4952,700.0
2025-05-02 12:40:00,553.42,553.42,553.42,553.42,100.0,551.6846,551.6846,551.6846,551.6846,100.0
2025-05-02 12:50:00,553.08,554.1,553.08,554.09,1400.0,551.3457,552.3625,551.3457,552.3525,1400.0
2025-05-02 13:00:00,553.48,554.05,553.48,554.05,356.0,551.7444,552.3126,551.7444,552.3126,356.0
2025-05-02 13:10:00,553.71,553.71,553.66,553.66,854.0,551.9737,551.9737,551.9238,551.9238,854.0
2025-05-02 13:20:00,554.17,554.17,553.84,553.85,200.0,552.4322,552.4322,552.1033,552.1132,200.0
2025-05-02 13:30:00,553.82,553.82,553.81,553.82,100.0,552.0833,552.0833,552.0734,552.0833,100.0
2025-05-02 13:40:00,553.69,553.95,553.67,553.67,1610.0,551.9538,552.2129,551.9338,551.9338,1610.0
2025-05-02 13:50:00,553.45,553.45,553.11,553.11,500.0,551.7145,551.7145,551.3756,551.3756,500.0
2025-05-02 14:00:00,553.42,553.42,553.41,553.42,200.0,551.6846,551.6846,551.6746,551.6846,200.0
2025-05-02 14:10:00,553.5,553.83,553.5,553.67,800.0,551.7643,552.0933,551.7643,551.9338,800.0
2025-05-02 14:20:00,553.77,554.66,553.57,554.33,1061.0,552.0335,552.9207,551.8341,552.5917,1061.0
2025-05-02 14:30:00,554.31,555.51,554.3,555.13,1808.0,552.5718,553.768,552.5618,553.3892,1808.0
2025-05-02 14:40:00,555.04,555.41,553.93,554.45,2602.0,553.2995,553.6684,552.193,552.7114,2602.0
2025-05-02 14:50:00,554.45,556.37,553.98,555.79,6636.0,552.7114,554.6253,552.2428,554.0472,6636.0
2025-05-02 15:00:00,554.19,554.66,554.07,554.66,1039.0,552.4522,552.9207,552.3326,552.9207,1039.0
2025-05-02 15:10:00,554.3,556.59,554.29,556.25,2792.0,552.5618,554.8447,552.5519,554.5057,2792.0
2025-05-02 15:20:00,556.48,557.18,555.98,556.74,2281.0,554.735,555.4328,554.2366,554.9942,2281.0
2025-05-02 15:30:00,556.63,556.96,555.86,556.45,2200.0,554.8845,555.2135,554.1169,554.7051,2200.0
2025-05-02 15:40:00,556.95,557.1,555.23,555.23,5769.0,555.2035,555.3531,553.4889,553.4889,5769.0
2025-05-02 15:50:00,555.32,556.91,554.07,555.21,41329.0,553.5786,555.1637,552.3326,553.469,41329.0
2025-05-05 09:30:00,552.37,552.37,550.47,551.63,5289.0,550.6379,550.6379,548.7438,549.9002,5289.0
2025-05-05 09:40:00,550.7,551.45,549.79,549.79,300.0,548.9731,549.7208,548.066,548.066,300.0
2025-05-05 09:50:00,550.36,554.82,550.36,554.81,2594.0,548.6342,553.0802,548.6342,553.0702,2594.0
2025-05-05 10:00:00,554.82,554.82,552.88,552.88,1050.0,553.0802,553.0802,551.1463,551.1463,1050.0
2025-05-05 10:10:00,552.19,553.68,551.94,553.43,2043.0,550.4585,551.9438,550.2092,551.6946,2043.0
2025-05-05 10:20:00,553.39,555.32,552.16,555.15,700.0,551.6547,553.5786,550.4285,553.4092,700.0
2025-05-05 10:30:00,554.6,555.07,554.6,555.05,672.0,552.8609,553.3294,552.8609,553.3095,672.0
2025-05-05 10:40:00,556.16,556.7,554.88,556.0,1232.0,554.416,554.9543,553.14,554.2565,1232.0
2025-05-05 10:50:00,557.66,557.66,555.15,555.9,713.0,555.9113,555.9113,553.4092,554.1568,713.0
2025-05-05 11:00:00,556.12,557.6,556.11,557.13,1528.0,554.3761,555.8515,554.3662,555.383,1528.0
2025-05-05 11:10:00,556.68,557.86,556.44,557.86,1646.0,554.9344,556.1107,554.6951,556.1107,1646.0
2025-05-05 11:20:00,557.47,557.66,557.07,557.24,1948.0,555.7219,555.9113,555.3232,555.4926,1948.0
2025-05-05 11:30:00,556.2,556.49,555.13,555.13,1776.0,554.4559,554.745,553.3892,553.3892,1776.0
2025-05-05 11:40:00,555.49,556.29,555.49,556.26,710.0,553.7481,554.5456,553.7481,554.5157,710.0
2025-05-05 11:50:00,556.41,556.41,556.08,556.09,300.0,554.6652,554.6652,554.3363,554.3462,300.0
2025-05-05 12:00:00,556.09,556.09,556.09,556.09,0.0,554.3462,554.3462,554.3462,554.3462,0.0
2025-05-05 12:10:00,556.88,556.95,556.88,556.95,202.0,555.1337,555.2035,555.1337,555.2035,202.0
2025-05-05 12:20:00,556.99,557.28,556.2,557.27,1825.0,555.2434,555.5325,554.4559,555.5225,1825.0
2025-05-05 12:30:00,556.74,556.74,556.37,556.37,415.0,554.9942,554.9942,554.6253,554.6253,415.0
2025-05-05 12:40:00,556.69,556.69,556.25,556.61,516.0,554.9443,554.9443,554.5057,554.8646,516.0
2025-05-05 12:50:00,556.26,556.26,556.25,556.25,696.0,554.5157,554.5157,554.5057,554.5057,696.0
2025-05-05 13:00:00,555.57,555.82,555.43,555.72,1499.0,553.8279,554.0771,553.6883,553.9774,1499.0
2025-05-05 13:10:00,555.83,555.83,555.22,555.43,1055.0,554.087,554.087,553.479,553.6883,1055.0
2025-05-05 13:20:00,554.98,554.98,553.47,554.83,7592.0,553.2397,553.2397,551.7344,553.0902,7592.0
2025-05-05 13:30:00,555.13,555.13,555.06,555.06,200.0,553.3892,553.3892,553.3195,553.3195,200.0
2025-05-05 13:40:00,555.01,555.71,554.83,555.64,1331.0,553.2696,553.9674,553.0902,553.8976,1331.0
2025-05-05 13:50:00,555.75,556.1,555.45,556.03,2640.0,554.0073,554.3562,553.7082,554.2864,2640.0
2025-05-05 14:00:00,555.4,555.8,555.4,555.8,200.0,553.6584,554.0571,553.6584,554.0571,200.0
2025-05-05 14:10:00,555.75,555.77,555.52,555.76,300.0,554.0073,554.0272,553.778,554.0173,300.0
2025-05-05 14:20:00,555.76,555.77,555.62,555.62,200.0,554.0173,554.0272,553.8777,553.8777,200.0
2025-05-05 14:30:00,555.42,555.72,555.11,555.47,1329.0,553.6783,553.9774,553.3693,553.7282,1329.0
2025-05-05 14:40:00,555.36,555.47,554.94,554.95,1027.0,553.6185,553.7282,553.1998,553.2098,1027.0
2025-05-05 14:50:00,554.89,554.9,554.24,554.84,3210.0,553.15,553.16,552.502,553.1001,3210.0
2025-05-05 15:00:00,554.78,554.78,553.98,553.98,2086.0,553.0403,553.0403,552.2428,552.2428,2086.0
2025-05-05 15:10:00,553.98,554.52,553.33,553.83,3029.0,552.2428,552.7811,551.5949,552.0933,3029.0
2025-05-05 15:20:00,553.01,553.08,552.28,552.28,1063.0,551.2759,551.3457,550.5482,550.5482,1063.0
2025-05-05 15:30:00,552.49,553.56,551.7,552.23,4948.0,550.7575,551.8242,549.97,550.4983,4948.0
2025-05-05 15:40:00,552.18,552.83,551.64,552.11,4190.0,550.4485,551.0964,549.9102,550.3787,4190.0
2025-05-05 15:50:00,552.55,552.55,549.49,550.24,17764.0,550.8173,550.8173,547.7669,548.5146,17764.0
2025-05-06 09:30:00,545.57,545.57,542.39,544.48,3091.0,543.8592,543.8592,540.6892,542.7726,3091.0
2025-05-06 09:40:00,545.13,545.14,544.15,544.15,300.0,543.4206,543.4306,542.4437,542.4437,300.0
2025-05-06 09:50:00,544.06,544.06,543.64,543.64,205.0,542.3539,542.3539,541.9353,541.9353,205.0
2025-05-06 10:00:00,547.51,547.51,545.22,547.32,1767.0,545.7931,545.7931,543.5103,545.6037,1767.0
2025-05-06 10:10:00,547.27,548.35,546.72,546.72,1840.0,545.5539,546.6305,545.0056,545.0056,1840.0
2025-05-06 10:20:00,548.85,549.76,548.85,549.76,200.0,547.1289,548.0361,547.1289,548.0361,200.0
2025-05-06 10:30:00,549.76,549.81,548.59,548.59,1064.0,548.0361,548.0859,546.8697,546.8697,1064.0
2025-05-06 10:40:00,548.43,549.82,548.43,549.15,989.0,546.7102,548.0959,546.7102,547.428,989.0
2025-05-06 10:50:00,549.55,550.33,548.18,548.18,1851.0,547.8267,548.6043,546.461,546.461,1851.0
2025-05-06 11:00:00,548.0,548.98,547.83,548.25,3900.0,546.2816,547.2585,546.1121,546.5308,3900.0
2025-05-06 11:10:00,548.66,548.66,548.55,548.55,300.0,546.9395,546.9395,546.8299,546.8299,300.0
2025-05-06 11:20:00,549.95,550.41,549.95,550.1,1438.0,548.2255,548.684,548.2255,548.375,1438.0
2025-05-06 11:30:00,549.85,549.85,549.85,549.85,100.0,548.1258,548.1258,548.1258,548.1258,100.0
2025-05-06 11:40:00,549.37,549.7,549.37,549.7,300.0,547.6473,547.9763,547.6473,547.9763,300.0
2025-05-06 11:50:00,548.27,548.28,548.27,548.27,100.0,546.5507,546.5607,546.5507,546.5507,100.0
2025-05-06 12:00:00,549.07,549.13,549.07,549.13,500.0,547.3482,547.408,547.3482,547.408,500.0
2025-05-06 12:10:00,549.06,550.91,549.01,549.79,2365.0,547.3383,549.1825,547.2884,548.066,2365.0
2025-05-06 12:20:00,548.94,548.94,548.22,548.22,356.0,547.2186,547.2186,546.5009,546.5009,356.0
2025-05-06 12:30:00,548.05,548.44,548.05,548.44,948.0,546.3314,546.7202,546.3314,546.7202,948.0
2025-05-06 12:40:00,547.69,547.69,547.02,547.02,300.0,545.9726,545.9726,545.3047,545.3047,300.0
2025-05-06 12:50:00,545.54,545.54,545.53,545.54,200.0,543.8293,543.8293,543.8193,543.8293,200.0
2025-05-06 13:00:00,546.64,546.92,546.64,546.92,201.0,544.9259,545.205,544.9259,545.205,201.0
2025-05-06 13:10:00,547.21,547.21,547.2,547.2,520.0,545.4941,545.4941,545.4841,545.4841,520.0
2025-05-06 13:20:00,545.98,545.99,545.98,545.98,105.0,544.2679,544.2779,544.2679,544.2679,105.0
2025-05-06 13:30:00,547.16,547.19,546.19,546.2,1203.0,545.4442,545.4741,544.4773,544.4872,1203.0
2025-05-06 13:40:00,546.13,546.34,545.42,545.73,10873.0,544.4175,544.6268,543.7097,544.0187,10873.0
2025-05-06 13:50:00,545.59,546.93,545.58,546.23,1640.0,543.8792,545.2149,543.8692,544.5171,1640.0
2025-05-06 14:00:00,546.18,547.45,546.02,547.43,4166.0,544.4673,545.7333,544.3078,545.7134,4166.0
2025-05-06 14:10:00,547.31,547.31,545.83,546.6,1860.0,545.5938,545.5938,544.1184,544.886,1860.0
2025-05-06 14:20:00,546.6,547.52,546.6,546.84,2313.0,544.886,545.8031,544.886,545.1252,2313.0
2025-05-06 14:30:00,546.84,546.84,545.81,546.4,813.0,545.1252,545.1252,544.0985,544.6866,813.0
2025-05-06 14:40:00,546.63,546.76,546.23,546.76,1202.0,544.9159,545.0455,544.5171,545.0455,1202.0
2025-05-06 14:50:00,546.44,547.04,545.97,547.04,2309.0,544.7265,545.3246,544.258,545.3246,2309.0
2025-05-06 15:00:00,547.13,547.3,546.34,546.35,2680.0,545.4143,545.5838,544.6268,544.6368,2680.0
2025-05-06 15:10:00,546.35,546.45,545.77,545.77,2647.0,544.6368,544.7365,544.0586,544.0586,2647.0
2025-05-06 15:20:00,545.7,546.59,545.7,546.59,2734.0,543.9888,544.876,543.9888,544.876,2734.0
2025-05-06 15:30:00,546.59,546.82,546.41,546.63,2139.0,544.876,545.1053,544.6966,544.9159,2139.0
2025-05-06 15:40:00,546.66,547.36,546.42,546.78,3289.0,544.9458,545.6436,544.7065,545.0654,3289.0
2025-05-06 15:50:00,546.16,546.98,544.77,545.09,19165.0,544.4474,545.2648,543.0617,543.3807,19165.0
2025-05-07 09:30:00,545.59,552.79,545.59,551.27,5227.0,543.8792,551.0566,543.8792,549.5413,5227.0
2025-05-07 09:40:00,550.65,552.96,548.88,549.59,796.0,548.9233,551.226,547.1588,547.8666,796.0
2025-05-07 09:50:00,548.77,550.15,548.67,549.48,1120.0,547.0492,548.4249,546.9495,547.757,1120.0
2025-05-07 10:00:00,550.21,550.7,547.17,550.7,4507.0,548.4847,548.9731,545.4542,548.9731,4507.0
2025-05-07 10:10:00,550.7,551.1,549.18,550.39,2792.0,548.9731,549.3719,547.4579,548.6641,2792.0
2025-05-07 10:20:00,550.42,551.43,549.81,551.43,1613.0,548.694,549.7008,548.0859,549.7008,1613.0
2025-05-07 10:30:00,550.1,550.1,549.34,549.34,800.0,548.375,548.375,547.6174,547.6174,800.0
2025-05-07 10:40:00,549.92,549.92,548.02,548.5,813.0,548.1956,548.1956,546.3015,546.78,813.0
2025-05-07 10:50:00,548.16,548.16,546.85,547.38,1000.0,546.4411,546.4411,545.1352,545.6635,1000.0
2025-05-07 11:00:00,547.43,547.74,546.64,547.74,1139.0,545.7134,546.0224,544.9259,546.0224,1139.0
2025-05-07 11:10:00,547.23,547.74,547.22,547.54,450.0,545.514,546.0224,545.504,545.823,450.0
2025-05-07 11:20:00,547.51,547.9,547.51,547.9,200.0,545.7931,546.1819,545.7931,546.1819,200.0
2025-05-07 11:30:00,548.68,549.21,548.22,548.22,1120.0,546.9595,547.4878,546.5009,546.5009,1120.0
2025-05-07 11:40:00,549.77,549.77,548.42,549.03,600.0,548.046,548.046,546.7003,547.3084,600.0
2025-05-07 11:50:00,548.61,550.82,548.61,550.82,1959.0,546.8897,549.0928,546.8897,549.0928,1959.0
2025-05-07 12:00:00,551.05,551.05,550.8,550.8,200.0,549.322,549.322,549.0728,549.0728,200.0
2025-05-07 12:10:00,550.39,551.03,550.08,551.02,705.0,548.6641,549.3021,548.3551,549.2921,705.0
2025-05-07 12:20:00,551.16,551.16,549.86,549.86,650.0,549.4317,549.4317,548.1358,548.1358,650.0
2025-05-07 12:30:00,549.67,550.78,549.66,550.78,1220.0,547.9464,549.0529,547.9364,549.0529,1220.0
2025-05-07 12:40:00,550.8,550.8,550.8,550.8,100.0,549.0728,549.0728,549.0728,549.0728,100.0
2025-05-07 12:50:00,551.7,552.12,551.34,552.12,1228.0,549.97,550.3887,549.6111,550.3887,1228.0
2025-05-07 13:00:00,551.78,552.39,551.78,552.38,205.0,550.0497,550.6578,550.0497,550.6479,205.0
2025-05-07 13:10:00,552.38,552.97,552.38,552.58,700.0,550.6479,551.236,550.6479,550.8472,700.0
2025-05-07 13:20:00,552.02,552.05,551.18,551.94,1100.0,550.289,550.3189,549.4516,550.2092,1100.0
2025-05-07 13:30:00,551.41,551.47,550.03,550.43,500.0,549.6809,549.7407,548.3052,548.704,500.0
2025-05-07 13:40:00,550.31,550.31,550.09,550.12,300.0,548.5843,548.5843,548.365,548.3949,300.0
2025-05-07 13:50:00,550.58,550.6,548.34,548.43,2187.0,548.8535,548.8734,546.6205,546.7102,2187.0
2025-05-07 14:00:00,547.89,549.34,546.95,547.01,2710.0,546.1719,547.6174,545.2349,545.2947,2710.0
2025-05-07 14:10:00,547.68,548.42,547.68,548.42,232.0,545.9626,546.7003,545.9626,546.7003,232.0
2025-05-07 14:20:00,549.74,549.94,547.73,549.94,525.0,548.0161,548.2155,546.0124,548.2155,525.0
2025-05-07 14:30:00,551.7,552.42,550.58,551.93,1176.0,549.97,550.6877,548.8535,550.1993,1176.0
2025-05-07 14:40:00,551.59,552.61,550.79,551.58,4749.0,549.8603,550.8771,549.0628,549.8504,4749.0
2025-05-07 14:50:00,551.58,553.7,549.77,553.63,3983.0,549.8504,551.9637,548.046,551.8939,3983.0
2025-05-07 15:00:00,552.95,553.84,552.42,553.84,1282.0,551.2161,552.1033,550.6877,552.1033,1282.0
2025-05-07 15:10:00,553.2,553.57,552.37,553.22,1200.0,551.4653,551.8341,550.6379,551.4852,1200.0
2025-05-07 15:20:00,553.0,553.01,551.22,551.22,1811.0,551.2659,551.2759,549.4915,549.4915,1811.0
2025-05-07 15:30:00,550.95,551.85,550.73,550.96,1634.0,549.2223,550.1195,549.003,549.2323,1634.0
2025-05-07 15:40:00,552.06,554.31,552.04,552.04,4716.0,550.3289,552.5718,550.3089,550.3089,4716.0
2025-05-07 15:50:00,552.0,553.37,551.3,552.41,21620.0,550.269,551.6348,549.5712,550.6778,21620.0
2025-05-08 09:30:00,554.29,557.1,553.63,557.1,4172.0,552.5519,555.3531,551.8939,555.3531,4172.0
2025-05-08 09:40:00,555.99,556.17,554.97,554.97,1020.0,554.2465,554.426,553.2297,553.2297,1020.0
2025-05-08 09:50:00,553.91,556.77,553.91,556.77,3228.0,552.1731,555.0241,552.1731,555.0241,3228.0
2025-05-08 10:00:00,556.24,556.24,553.96,553.96,5305.0,554.4958,554.4958,552.2229,552.2229,5305.0
2025-05-08 10:10:00,554.23,555.51,554.0,555.5,2154.0,552.4921,553.768,552.2628,553.7581,2154.0
2025-05-08 10:20:00,555.86,556.65,555.51,556.65,6120.0,554.1169,554.9045,553.768,554.9045,6120.0
2025-05-08 10:30:00,556.25,556.83,554.98,554.98,10980.0,554.5057,555.0839,553.2397,553.2397,10980.0
2025-05-08 10:40:00,555.02,555.69,552.91,553.25,5425.0,553.2796,553.9475,551.1762,551.5151,5425.0
2025-05-08 10:50:00,554.7,555.43,553.82,554.0,800.0,552.9606,553.6883,552.0833,552.2628,800.0
2025-05-08 11:00:00,554.06,554.59,554.03,554.04,548.0,552.3226,552.8509,552.2927,552.3027,548.0
2025-05-08 11:10:00,554.01,555.64,554.01,555.64,6721.0,552.2727,553.8976,552.2727,553.8976,6721.0
2025-05-08 11:20:00,555.45,558.17,555.45,557.88,19072.0,553.7082,556.4197,553.7082,556.1306,19072.0
2025-05-08 11:30:00,556.98,559.59,556.64,558.73,2761.0,555.2334,557.8352,554.8945,556.9779,2761.0
2025-05-08 11:40:00,559.49,561.0,558.62,559.8,20591.0,557.7356,559.2408,556.8683,558.0446,20591.0
2025-05-08 11:50:00,559.77,560.42,558.32,559.42,9794.0,558.0147,558.6626,556.5692,557.6658,9794.0
2025-05-08 12:00:00,560.05,561.0,559.26,559.78,2484.0,558.2938,559.2408,557.5063,558.0247,2484.0
2025-05-08 12:10:00,560.99,563.17,559.78,563.17,2345.0,559.2309,561.404,558.0247,561.404,2345.0
2025-05-08 12:20:00,561.89,561.91,560.51,560.51,1037.0,560.128,560.148,558.7524,558.7524,1037.0
2025-05-08 12:30:00,561.01,561.72,561.01,561.63,1348.0,559.2508,559.9586,559.2508,559.8689,1348.0
2025-05-08 12:40:00,561.64,562.07,561.5,561.5,600.0,559.8788,560.3075,559.7393,559.7393,600.0
2025-05-08 12:50:00,562.05,562.79,562.04,562.78,824.0,560.2875,561.0252,560.2776,561.0152,824.0
2025-05-08 13:00:00,562.34,562.34,560.34,560.35,709.0,560.5766,560.5766,558.5829,558.5929,709.0
2025-05-08 13:10:00,559.87,560.17,559.84,560.08,721.0,558.1144,558.4134,558.0845,558.3237,721.0
2025-05-08 13:20:00,560.01,560.15,559.91,559.92,1811.0,558.2539,558.3935,558.1542,558.1642,1811.0
2025-05-08 13:30:00,559.92,559.99,559.07,559.48,2715.0,558.1642,558.234,557.3169,557.7256,2715.0
2025-05-08 13:40:00,560.13,560.13,558.93,559.3,705.0,558.3736,558.3736,557.1773,557.5462,705.0
2025-05-08 13:50:00,558.89,559.65,558.89,559.51,4606.0,557.1374,557.8951,557.1374,557.7555,4606.0
2025-05-08 14:00:00,560.03,560.75,560.03,560.73,600.0,558.2739,558.9916,558.2739,558.9717,600.0
2025-05-08 14:10:00,559.63,560.85,559.63,560.85,2029.0,557.8751,559.0913,557.8751,559.0913,2029.0
2025-05-08 14:20:00,560.4,560.4,559.71,559.94,2844.0,558.6427,558.6427,557.9549,558.1842,2844.0
2025-05-08 14:30:00,560.04,561.59,560.03,561.25,1474.0,558.2838,559.829,558.2739,559.49,1474.0
2025-05-08 14:40:00,561.25,561.77,560.6,560.61,3435.0,559.49,560.0084,558.8421,558.8521,3435.0
2025-05-08 14:50:00,560.39,560.42,559.93,560.19,2292.0,558.6327,558.6626,558.1742,558.4334,2292.0
2025-05-08 15:00:00,559.34,559.41,558.5,558.52,2106.0,557.586,557.6558,556.7487,556.7686,2106.0
2025-05-08 15:10:00,558.74,558.74,558.11,558.61,4041.0,556.9879,556.9879,556.3599,556.8583,4041.0
2025-05-08 15:20:00,558.89,559.88,558.59,559.65,37546.0,557.1374,558.1243,556.8384,557.8951,37546.0
2025-05-08 15:30:00,560.07,560.07,558.9,559.89,11524.0,558.3137,558.3137,557.1474,558.1343,11524.0
2025-05-08 15:40:00,559.97,560.31,559.11,559.84,5876.0,558.2141,558.553,557.3568,558.0845,5876.0
2025-05-08 15:50:00,559.14,559.58,557.86,557.86,48110.0,557.3867,557.8253,556.1107,556.1107,48110.0
2025-05-09 09:30:00,559.26,561.13,558.0,559.26,4055.0,557.5063,559.3704,556.2502,557.5063,4055.0
2025-05-09 09:40:00,558.14,559.48,557.9,559.48,2068.0,556.3898,557.7256,556.1505,557.7256,2068.0
2025-05-09 09:50:00,557.29,559.95,557.29,559.94,1354.0,555.5425,558.1941,555.5425,558.1842,1354.0
2025-05-09 10:00:00,558.01,558.02,557.17,557.78,1027.0,556.2602,556.2702,555.4228,556.0309,1027.0
2025-05-09 10:10:00,559.11,559.11,556.55,557.27,1818.0,557.3568,557.3568,554.8048,555.5225,1818.0
2025-05-09 10:20:00,556.38,556.39,555.67,555.75,1790.0,554.6353,554.6453,553.9275,554.0073,1790.0
2025-05-09 10:30:00,556.81,557.7,554.89,555.76,3103.0,555.064,555.9512,553.15,554.0173,3103.0
2025-05-09 10:40:00,555.75,556.9,555.7,556.09,2772.0,554.0073,555.1537,553.9574,554.3462,2772.0
2025-05-09 10:50:00,556.09,557.6,556.08,557.6,2713.0,554.3462,555.8515,554.3363,555.8515,2713.0
2025-05-09 11:00:00,556.87,556.87,556.5,556.5,200.0,555.1238,555.1238,554.7549,554.7549,200.0
2025-05-09 11:10:00,556.42,556.42,555.84,555.85,300.0,554.6752,554.6752,554.097,554.107,300.0
2025-05-09 11:20:00,555.8,556.42,555.8,556.3,1787.0,554.0571,554.6752,554.0571,554.5556,1787.0
2025-05-09 11:30:00,556.3,557.92,555.88,557.09,1068.0,554.5556,556.1705,554.1369,555.3431,1068.0
2025-05-09 11:40:00,557.15,557.98,557.14,557.39,2361.0,555.4029,556.2303,555.3929,555.6421,2361.0
2025-05-09 11:50:00,557.17,558.05,557.0,557.37,3240.0,555.4228,556.3001,555.2534,555.6222,3240.0
2025-05-09 12:00:00,557.47,557.94,556.58,556.58,3367.0,555.7219,556.1904,554.8347,554.8347,3367.0
2025-05-09 12:10:00,556.72,557.19,556.03,557.19,1378.0,554.9742,555.4428,554.2864,555.4428,1378.0
2025-05-09 12:20:00,557.09,557.43,556.33,556.33,1280.0,555.3431,555.682,554.5855,554.5855,1280.0
2025-05-09 12:30:00,556.62,556.62,555.72,555.89,5861.0,554.8746,554.8746,553.9774,554.1469,5861.0
2025-05-09 12:40:00,555.85,556.26,554.87,554.87,2536.0,554.107,554.5157,553.1301,553.1301,2536.0
2025-05-09 12:50:00,555.15,555.29,555.04,555.28,1200.0,553.4092,553.5487,553.2995,553.5388,1200.0
2025-05-09 13:00:00,555.1,555.11,554.72,554.81,2748.0,553.3593,553.3693,552.9805,553.0702,2748.0
2025-05-09 13:10:00,554.77,556.17,554.75,555.79,6333.0,553.0304,554.426,553.0104,554.0472,6333.0
2025-05-09 13:20:00,555.81,556.25,555.01,556.25,3896.0,554.0671,554.5057,553.2696,554.5057,3896.0
2025-05-09 13:30:00,556.02,556.25,555.61,556.23,2220.0,554.2764,554.5057,553.8677,554.4858,2220.0
2025-05-09 13:40:00,556.23,556.5,556.23,556.5,1182.0,554.4858,554.7549,554.4858,554.7549,1182.0
2025-05-09 13:50:00,556.5,557.0,556.4,557.0,2176.0,554.7549,555.2534,554.6553,555.2534,2176.0
2025-05-09 14:00:00,556.52,556.73,556.2,556.2,3907.0,554.7749,554.9842,554.4559,554.4559,3907.0
2025-05-09 14:10:00,556.02,556.14,555.39,555.62,5189.0,554.2764,554.3961,553.6484,553.8777,5189.0
2025-05-09 14:20:00,555.68,556.19,555.46,555.73,3038.0,553.9375,554.4459,553.7182,553.9874,3038.0
2025-05-09 14:30:00,555.83,556.07,555.52,555.6,2308.0,554.087,554.3263,553.778,553.8578,2308.0
2025-05-09 14:40:00,555.57,556.26,555.56,555.75,2080.0,553.8279,554.5157,553.8179,554.0073,2080.0
2025-05-09 14:50:00,555.75,555.98,555.58,555.88,2049.0,554.0073,554.2366,553.8378,554.1369,2049.0
2025-05-09 15:00:00,555.81,556.9,555.68,556.7,4162.0,554.0671,555.1537,553.9375,554.9543,4162.0
2025-05-09 15:10:00,556.58,556.58,556.16,556.46,1190.0,554.8347,554.8347,554.416,554.7151,1190.0
2025-05-09 15:20:00,556.21,556.54,555.8,556.18,2152.0,554.4658,554.7948,554.0571,554.4359,2152.0
2025-05-09 15:30:00,556.01,556.01,555.24,555.93,814.0,554.2665,554.2665,553.4989,554.1867,814.0
2025-05-09 15:40:00,555.82,556.35,555.82,556.09,2477.0,554.0771,554.6054,554.0771,554.3462,2477.0
2025-05-09 15:50:00,556.13,557.53,555.9,556.55,27101.0,554.3861,555.7817,554.1568,554.8048,27101.0
2025-05-12 09:30:00,569.62,569.62,561.42,563.34,11906.0,567.8338,567.8338,559.6595,561.5735,11906.0
2025-05-12 09:40:00,561.1,562.5,559.39,560.67,5755.0,559.3405,560.7361,557.6359,558.9119,5755.0
2025-05-12 09:50:00,560.75,562.36,559.09,560.6,1617.0,558.9916,560.5966,557.3368,558.8421,1617.0
2025-05-12 10:00:00,561.12,563.48,558.4,563.48,3213.0,559.3605,561.7131,556.649,561.7131,3213.0
2025-05-12 10:10:00,564.0,567.41,564.0,565.46,3136.0,562.2314,565.6307,562.2314,563.6868,3136.0
2025-05-12 10:20:00,564.8,566.74,564.11,564.39,3000.0,563.0289,564.9628,562.3411,562.6202,3000.0
2025-05-12 10:30:00,563.98,563.98,561.71,562.9,5767.0,562.2115,562.2115,559.9486,561.1349,5767.0
2025-05-12 10:40:00,563.99,564.66,563.99,564.65,827.0,562.2215,562.8894,562.2215,562.8794,827.0
2025-05-12 10:50:00,565.81,567.33,565.44,565.44,2167.0,564.0357,565.551,563.6669,563.6669,2167.0
2025-05-12 11:00:00,565.35,566.06,565.35,565.85,700.0,563.5772,564.285,563.5772,564.0756,700.0
2025-05-12 11:10:00,566.67,566.84,565.5,565.75,4604.0,564.893,565.0625,563.7267,563.9759,4604.0
2025-05-12 11:20:00,564.91,565.44,564.1,565.15,1506.0,563.1386,563.6669,562.3311,563.3778,1506.0
2025-05-12 11:30:00,564.83,566.1,564.83,565.39,1209.0,563.0588,564.3248,563.0588,563.6171,1209.0
2025-05-12 11:40:00,564.41,564.41,564.41,564.41,100.0,562.6401,562.6401,562.6401,562.6401,100.0
2025-05-12 11:50:00,565.25,565.71,564.64,565.18,1200.0,563.4775,563.9361,562.8694,563.4077,1200.0
2025-05-12 12:00:00,565.18,566.61,565.18,566.61,930.0,563.4077,564.8332,563.4077,564.8332,930.0
2025-05-12 12:10:00,566.03,566.69,566.0,566.69,1800.0,564.2551,564.913,564.2251,564.913,1800.0
2025-05-12 12:20:00,566.53,566.53,566.04,566.04,600.0,564.7535,564.7535,564.265,564.265,600.0
2025-05-12 12:30:00,566.46,567.14,566.45,567.02,800.0,564.6837,565.3616,564.6737,565.242,800.0
2025-05-12 12:40:00,566.8,568.37,566.79,568.37,1261.0,565.0226,566.5877,565.0127,566.5877,1261.0
2025-05-12 12:50:00,567.64,568.13,567.64,568.13,500.0,565.86,566.3485,565.86,566.3485,500.0
2025-05-12 13:00:00,567.55,568.82,567.55,568.81,2562.0,565.7703,567.0363,565.7703,567.0263,2562.0
2025-05-12 13:10:00,568.14,568.14,568.08,568.08,800.0,566.3584,566.3584,566.2986,566.2986,800.0
2025-05-12 13:20:00,567.91,567.91,567.45,567.62,753.0,566.1292,566.1292,565.6706,565.8401,753.0
2025-05-12 13:30:00,567.78,568.41,567.29,568.4,1000.0,565.9996,566.6276,565.5111,566.6176,1000.0
2025-05-12 13:40:00,567.85,567.85,567.84,567.85,175.0,566.0693,566.0693,566.0594,566.0693,175.0
2025-05-12 13:50:00,568.36,568.36,567.5,568.3,362.0,566.5777,566.5777,565.7204,566.5179,362.0
2025-05-12 14:00:00,568.2,569.97,568.2,568.97,2206.0,566.4183,568.1827,566.4183,567.1858,2206.0
2025-05-12 14:10:00,568.8,569.17,568.19,569.17,2775.0,567.0164,567.3852,566.4083,567.3852,2775.0
2025-05-12 14:20:00,568.44,569.22,568.44,568.63,1031.0,566.6575,567.4351,566.6575,566.8469,1031.0
2025-05-12 14:30:00,568.93,569.02,568.22,568.22,2831.0,567.146,567.2357,566.4382,566.4382,2831.0
2025-05-12 14:40:00,568.45,568.94,568.45,568.6,1338.0,566.6675,567.1559,566.6675,566.817,1338.0
2025-05-12 14:50:00,568.72,569.37,568.72,568.88,744.0,566.9366,567.5846,566.9366,567.0961,744.0
2025-05-12 15:00:00,568.78,568.82,568.15,568.42,2305.0,566.9964,567.0363,566.3684,566.6376,2305.0
2025-05-12 15:10:00,568.39,568.39,567.25,567.95,3004.0,566.6077,566.6077,565.4712,566.169,3004.0
2025-05-12 15:20:00,567.88,568.18,567.86,567.92,2187.0,566.0993,566.3983,566.0793,566.1391,2187.0
2025-05-12 15:30:00,567.92,568.18,567.1,567.1,3315.0,566.1391,566.3983,565.3217,565.3217,3315.0
2025-05-12 15:40:00,567.08,567.08,566.63,566.75,2127.0,565.3018,565.3018,564.8532,564.9728,2127.0
2025-05-12 15:50:00,566.38,569.21,565.97,569.2,22548.0,564.604,567.4251,564.1952,567.4151,22548.0
2025-05-13 09:30:00,569.13,569.76,568.55,569.76,2756.0,567.3453,567.9734,566.7672,567.9734,2756.0
2025-05-13 09:40:00,570.85,572.04,570.85,571.82,1806.0,569.0599,570.2462,569.0599,570.0269,1806.0
2025-05-13 09:50:00,570.62,572.47,570.62,572.47,2169.0,568.8307,570.6749,568.8307,570.6749,2169.0
2025-05-13 10:00:00,572.46,573.24,571.85,572.47,1317.0,570.6649,571.4424,570.0568,570.6749,1317.0
2025-05-13 10:10:00,573.7,574.54,572.95,573.31,713.0,571.901,572.7384,571.1534,571.5122,713.0
2025-05-13 10:20:00,571.75,572.58,571.17,572.48,8283.0,569.9571,570.7845,569.3789,570.6848,8283.0
2025-05-13 10:30:00,571.8,572.3,571.17,571.69,500.0,570.007,570.5054,569.3789,569.8973,500.0
2025-05-13 10:40:00,569.43,571.83,568.24,570.45,1977.0,567.6444,570.0369,566.4581,568.6612,1977.0
2025-05-13 10:50:00,570.02,570.43,570.02,570.39,500.0,568.2325,568.6413,568.2325,568.6014,500.0
2025-05-13 11:00:00,570.69,571.16,570.24,571.14,935.0,568.9004,569.369,568.4519,569.349,935.0
2025-05-13 11:10:00,570.75,571.23,570.07,570.57,1896.0,568.9603,569.4387,568.2824,568.7808,1896.0
2025-05-13 11:20:00,570.64,571.18,570.37,570.38,1672.0,568.8506,569.3889,568.5814,568.5914,1672.0
2025-05-13 11:30:00,570.81,571.82,570.76,571.31,1123.0,569.0201,570.0269,568.9702,569.5185,1123.0
2025-05-13 11:40:00,571.68,572.09,570.02,570.78,6858.0,569.8873,570.2961,568.2325,568.9902,6858.0
2025-05-13 11:50:00,569.63,569.63,568.82,568.82,819.0,567.8438,567.8438,567.0363,567.0363,819.0
2025-05-13 12:00:00,567.92,567.92,567.9,567.9,300.0,566.1391,566.1391,566.1192,566.1192,300.0
2025-05-13 12:10:00,567.9,569.09,567.9,568.7,4100.0,566.1192,567.3055,566.1192,566.9167,4100.0
2025-05-13 12:20:00,568.56,569.43,568.51,569.12,2447.0,566.7771,567.6444,566.7273,567.3354,2447.0
2025-05-13 12:30:00,569.12,569.3,569.0,569.3,600.0,567.3354,567.5148,567.2157,567.5148,600.0
2025-05-13 12:40:00,569.31,570.07,569.3,569.68,1600.0,567.5248,568.2824,567.5148,567.8936,1600.0
2025-05-13 12:50:00,569.35,569.5,568.94,569.17,1200.0,567.5646,567.7142,567.1559,567.3852,1200.0
2025-05-13 13:00:00,568.41,568.66,568.41,568.56,715.0,566.6276,566.8768,566.6276,566.7771,715.0
2025-05-13 13:10:00,567.77,568.41,567.77,568.4,3566.0,565.9896,566.6276,565.9896,566.6176,3566.0
2025-05-13 13:20:00,568.42,569.31,568.42,569.02,1110.0,566.6376,567.5248,566.6376,567.2357,1110.0
2025-05-13 13:30:00,569.48,569.79,568.87,568.94,5400.0,567.6942,568.0033,567.0861,567.1559,5400.0
2025-05-13 13:40:00,568.99,569.55,568.79,569.5,1468.0,567.2058,567.764,567.0064,567.7142,1468.0
2025-05-13 13:50:00,569.57,569.57,569.47,569.47,200.0,567.784,567.784,567.6843,567.6843,200.0
2025-05-13 14:00:00,569.12,570.3,569.12,570.14,534.0,567.3354,568.5117,567.3354,568.3522,534.0
2025-05-13 14:10:00,569.88,569.88,569.46,569.46,315.0,568.093,568.093,567.6743,567.6743,315.0
2025-05-13 14:20:00,569.47,569.73,569.18,569.26,2184.0,567.6843,567.9435,567.3952,567.4749,2184.0
2025-05-13 14:30:00,569.26,569.28,569.26,569.28,1106.0,567.4749,567.4949,567.4749,567.4949,1106.0
2025-05-13 14:40:00,568.91,569.16,568.67,568.82,1977.0,567.126,567.3752,566.8868,567.0363,1977.0
2025-05-13 14:50:00,568.92,569.57,568.9,569.57,4620.0,567.136,567.784,567.1161,567.784,4620.0
2025-05-13 15:00:00,569.17,569.54,568.24,568.24,4040.0,567.3852,567.754,566.4581,566.4581,4040.0
2025-05-13 15:10:00,567.91,568.3,567.44,567.67,3728.0,566.1292,566.5179,565.6606,565.8899,3728.0
2025-05-13 15:20:00,567.72,568.2,567.04,567.2,3104.0,565.9398,566.4183,565.2619,565.4214,3104.0
2025-05-13 15:30:00,567.45,567.45,565.66,565.76,10481.0,565.6706,565.6706,563.8862,563.9859,10481.0
2025-05-13 15:40:00,566.04,566.2,564.82,565.15,10364.0,564.265,564.4245,563.0488,563.3778,10364.0
2025-05-13 15:50:00,564.81,564.82,562.29,563.47,24948.0,563.0389,563.0488,560.5268,561.7031,24948.0
2025-05-14 09:30:00,564.67,564.67,562.73,563.5,6984.0,562.8993,562.8993,560.9654,561.733,6984.0
2025-05-14 09:40:00,562.74,563.97,561.57,563.81,2508.0,560.9754,562.2015,559.809,562.042,2508.0
2025-05-14 09:50:00,563.48,564.37,563.46,564.33,679.0,561.7131,562.6003,561.6931,562.5604,679.0
2025-05-14 10:00:00,564.85,565.33,563.69,564.46,900.0,563.0788,563.5572,561.9224,562.69,900.0
2025-05-14 10:10:00,563.91,565.17,562.53,564.28,2329.0,562.1417,563.3978,560.766,562.5105,2329.0
2025-05-14 10:20:00,565.69,566.08,564.96,566.08,1150.0,563.9161,564.3049,563.1884,564.3049,1150.0
2025-05-14 10:30:00,565.48,565.72,565.42,565.72,1536.0,563.7068,563.946,563.647,563.946,1536.0
2025-05-14 10:40:00,565.68,567.13,565.67,566.88,1174.0,563.9062,565.3516,563.8962,565.1024,1174.0
2025-05-14 10:50:00,567.13,567.13,566.24,566.25,300.0,565.3516,565.3516,564.4644,564.4744,300.0
2025-05-14 11:00:00,565.95,565.95,563.62,563.97,1400.0,564.1753,564.1753,561.8526,562.2015,1400.0
2025-05-14 11:10:00,563.87,564.41,563.39,564.4,610.0,562.1018,562.6401,561.6233,562.6302,610.0
2025-05-14 11:20:00,564.42,565.39,564.42,565.3,600.0,562.6501,563.6171,562.6501,563.5273,600.0
2025-05-14 11:30:00,565.74,567.09,565.18,565.18,600.0,563.966,565.3117,563.4077,563.4077,600.0
2025-05-14 11:40:00,565.11,565.11,564.35,564.49,505.0,563.3379,563.3379,562.5803,562.7199,505.0
2025-05-14 11:50:00,564.39,564.39,564.39,564.39,100.0,562.6202,562.6202,562.6202,562.6202,100.0
2025-05-14 12:00:00,564.44,564.84,564.34,564.34,898.0,562.67,563.0688,562.5704,562.5704,898.0
2025-05-14 12:10:00,564.01,564.01,564.01,564.01,100.0,562.2414,562.2414,562.2414,562.2414,100.0
2025-05-14 12:20:00,563.96,563.97,563.96,563.96,100.0,562.1915,562.2015,562.1915,562.1915,100.0
2025-05-14 12:30:00,563.93,564.75,563.93,564.14,1336.0,562.1616,562.9791,562.1616,562.371,1336.0
2025-05-14 12:40:00,564.0,564.38,563.95,564.38,700.0,562.2314,562.6102,562.1816,562.6102,700.0
2025-05-14 12:50:00,564.74,565.03,564.26,564.26,950.0,562.9691,563.2582,562.4906,562.4906,950.0
2025-05-14 13:00:00,563.87,564.23,563.86,564.12,542.0,562.1018,562.4607,562.0919,562.351,542.0
2025-05-14 13:10:00,563.41,563.41,563.41,563.41,100.0,561.6433,561.6433,561.6433,561.6433,100.0
2025-05-14 13:20:00,563.6,563.6,563.3,563.39,332.0,561.8327,561.8327,561.5336,561.6233,332.0
2025-05-14 13:30:00,563.12,563.47,563.12,563.44,722.0,561.3542,561.7031,561.3542,561.6732,722.0
2025-05-14 13:40:00,563.72,563.72,562.98,562.98,2041.0,561.9523,561.9523,561.2146,561.2146,2041.0
2025-05-14 13:50:00,563.46,564.39,563.46,564.17,869.0,561.6931,562.6202,561.6931,562.4009,869.0
2025-05-14 14:00:00,565.1,565.1,564.78,564.78,200.0,563.328,563.328,563.009,563.009,200.0
2025-05-14 14:10:00,564.49,564.49,564.21,564.22,621.0,562.7199,562.7199,562.4408,562.4507,621.0
2025-05-14 14:20:00,564.68,565.46,564.49,564.69,2707.0,562.9093,563.6868,562.7199,562.9193,2707.0
2025-05-14 14:30:00,564.96,566.2,564.81,565.67,2275.0,563.1884,564.4245,563.0389,563.8962,2275.0
2025-05-14 14:40:00,566.08,566.52,566.08,566.25,800.0,564.3049,564.7435,564.3049,564.4744,800.0
2025-05-14 14:50:00,566.4,566.45,565.59,565.59,1700.0,564.6239,564.6737,563.8164,563.8164,1700.0
2025-05-14 15:00:00,565.49,565.49,564.84,564.84,600.0,563.7167,563.7167,563.0688,563.0688,600.0
2025-05-14 15:10:00,565.27,566.91,565.27,566.53,6573.0,563.4974,565.1323,563.4974,564.7535,6573.0
2025-05-14 15:20:00,566.6,566.99,565.45,566.14,5857.0,564.8233,565.212,563.6769,564.3647,5857.0
2025-05-14 15:30:00,566.05,567.16,565.6,566.49,5673.0,564.275,565.3815,563.8264,564.7136,5673.0
2025-05-14 15:40:00,566.49,567.11,565.92,566.89,9137.0,564.7136,565.3317,564.1454,565.1124,9137.0
2025-05-14 15:50:00,566.81,567.74,565.29,566.58,27119.0,565.0326,565.9597,563.5174,564.8033,27119.0
2025-05-15 09:30:00,565.68,572.87,565.68,572.55,7745.0,563.9062,571.0736,563.9062,570.7546,7745.0
2025-05-15 09:40:00,572.57,573.43,571.0,571.0,4312.0,570.7745,571.6319,569.2095,569.2095,4312.0
2025-05-15 09:50:00,571.93,572.59,570.72,572.09,3536.0,570.1366,570.7945,568.9303,570.2961,3536.0
2025-05-15 10:00:00,572.59,573.33,571.6,571.8,5289.0,570.7945,571.5322,569.8076,570.007,5289.0
2025-05-15 10:10:00,571.8,572.67,570.25,572.67,4639.0,570.007,570.8742,568.4618,570.8742,4639.0
2025-05-15 10:20:00,572.63,573.51,571.77,572.92,2491.0,570.8344,571.7116,569.9771,571.1234,2491.0
2025-05-15 10:30:00,573.33,573.33,572.33,573.08,2442.0,571.5322,571.5322,570.5353,571.2829,2442.0
2025-05-15 10:40:00,573.01,574.03,572.99,573.36,2211.0,571.2132,572.23,571.1932,571.5621,2211.0
2025-05-15 10:50:00,573.69,574.35,573.59,573.85,2705.0,571.891,572.549,571.7913,572.0505,2705.0
2025-05-15 11:00:00,574.05,575.74,574.05,574.64,7099.0,572.2499,573.9346,572.2499,572.8381,7099.0
2025-05-15 11:10:00,574.27,575.05,574.27,574.92,820.0,572.4692,573.2468,572.4692,573.1172,820.0
2025-05-15 11:20:00,574.9,575.21,574.5,574.96,1752.0,573.0972,573.4063,572.6985,573.1571,1752.0
2025-05-15 11:30:00,574.89,575.96,574.63,575.96,3022.0,573.0873,574.1539,572.8281,574.1539,3022.0
2025-05-15 11:40:00,576.67,576.78,575.13,575.2,9260.0,574.8617,574.9713,573.3265,573.3963,9260.0
2025-05-15 11:50:00,575.2,576.19,575.19,575.75,4163.0,573.3963,574.3832,573.3863,573.9446,4163.0
2025-05-15 12:00:00,575.93,575.93,574.72,575.35,3147.0,574.124,574.124,572.9178,573.5458,3147.0
2025-05-15 12:10:00,575.57,575.57,573.71,574.33,7421.0,573.7651,573.7651,571.911,572.529,7421.0
2025-05-15 12:20:00,574.39,574.39,572.94,572.95,11451.0,572.5888,572.5888,571.1434,571.1534,11451.0
2025-05-15 12:30:00,572.71,573.32,572.71,573.31,1100.0,570.9141,571.5222,570.9141,571.5122,1100.0
2025-05-15 12:40:00,573.16,573.16,571.37,571.38,2526.0,571.3627,571.3627,569.5783,569.5883,2526.0
2025-05-15 12:50:00,571.6,572.26,571.58,572.26,1600.0,569.8076,570.4655,569.7877,570.4655,1600.0
2025-05-15 13:00:00,572.33,573.35,572.33,573.07,1400.0,570.5353,571.5521,570.5353,571.273,1400.0
2025-05-15 13:10:00,572.76,573.75,572.68,573.75,2013.0,570.964,571.9508,570.8842,571.9508,2013.0
2025-05-15 13:20:00,573.83,573.91,572.82,572.83,3355.0,572.0306,572.1103,571.0238,571.0337,3355.0
2025-05-15 13:30:00,572.8,573.15,572.1,572.1,1900.0,571.0038,571.3527,570.306,570.306,1900.0
2025-05-15 13:40:00,572.61,572.81,572.24,572.49,800.0,570.8144,571.0138,570.4456,570.6948,800.0
2025-05-15 13:50:00,572.46,573.01,572.42,572.93,1782.0,570.6649,571.2132,570.625,571.1334,1782.0
2025-05-15 14:00:00,572.89,573.65,572.72,573.65,1500.0,571.0935,571.8512,570.9241,571.8512,1500.0
2025-05-15 14:10:00,573.4,573.41,572.85,573.0,2333.0,571.6019,571.6119,571.0537,571.2032,2333.0
2025-05-15 14:20:00,572.79,573.68,572.79,573.56,1852.0,570.9939,571.8811,570.9939,571.7614,1852.0
2025-05-15 14:30:00,573.69,574.43,573.69,574.38,3450.0,571.891,572.6287,571.891,572.5789,3450.0
2025-05-15 14:40:00,574.45,574.84,573.07,573.3,5818.0,572.6487,573.0374,571.273,571.5023,5818.0
2025-05-15 14:50:00,573.16,573.92,572.32,573.04,5681.0,571.3627,572.1203,570.5253,571.2431,5681.0
2025-05-15 15:00:00,573.25,573.85,572.84,573.44,3330.0,571.4524,572.0505,571.0437,571.6418,3330.0
2025-05-15 15:10:00,573.72,574.49,573.45,574.49,3651.0,571.9209,572.6885,571.6518,572.6885,3651.0
2025-05-15 15:20:00,574.37,574.63,573.24,573.25,5274.0,572.5689,572.8281,571.4424,571.4524,5274.0
2025-05-15 15:30:00,573.64,574.75,573.25,574.67,5067.0,571.8412,572.9477,571.4524,572.868,5067.0
2025-05-15 15:40:00,574.39,575.54,574.39,575.1,7140.0,572.5888,573.7352,572.5888,573.2966,7140.0
2025-05-15 15:50:00,575.4,576.23,574.76,575.41,33351.0,573.5957,574.4231,572.9577,573.6056,33351.0
2025-05-16 09:30:00,574.71,578.43,574.11,574.11,22284.0,574.71,578.43,574.11,574.11,22284.0
2025-05-16 09:40:00,574.11,574.67,574.11,574.67,409.0,574.11,574.67,574.11,574.67,409.0
2025-05-16 09:50:00,575.14,575.14,574.0,574.99,52206.0,575.14,575.14,574.0,574.99,52206.0
2025-05-16 10:00:00,574.96,575.68,573.36,573.36,3473.0,574.96,575.68,573.36,573.36,3473.0
2025-05-16 10:10:00,573.18,574.8,572.79,574.8,895.0,573.18,574.8,572.79,574.8,895.0
2025-05-16 10:20:00,574.61,576.14,574.6,575.16,48417.0,574.61,576.14,574.6,575.16,48417.0
2025-05-16 10:30:00,575.22,575.22,574.83,574.98,1650.0,575.22,575.22,574.83,574.98,1650.0
2025-05-16 10:40:00,575.3,575.8,575.2,575.72,1604.0,575.3,575.8,575.2,575.72,1604.0
2025-05-16 10:50:00,575.3,575.61,574.42,574.58,5135.0,575.3,575.61,574.42,574.58,5135.0
2025-05-16 11:00:00,575.07,576.24,574.61,576.24,907.0,575.07,576.24,574.61,576.24,907.0
2025-05-16 11:10:00,575.98,575.98,574.63,574.95,3083.0,575.98,575.98,574.63,574.95,3083.0
2025-05-16 11:20:00,574.94,574.94,574.19,574.25,7050.0,574.94,574.94,574.19,574.25,7050.0
2025-05-16 11:30:00,573.97,574.32,571.97,572.42,14416.0,573.97,574.32,571.97,572.42,14416.0
2025-05-16 11:40:00,572.42,572.42,569.41,569.41,14193.0,572.42,572.42,569.41,569.41,14193.0
2025-05-16 11:50:00,570.05,570.72,569.56,569.56,5131.0,570.05,570.72,569.56,569.56,5131.0
2025-05-16 12:00:00,570.0,570.41,568.77,569.64,14417.0,570.0,570.41,568.77,569.64,14417.0
2025-05-16 12:10:00,570.25,570.77,569.95,570.3,6409.0,570.25,570.77,569.95,570.3,6409.0
2025-05-16 12:20:00,570.43,570.73,570.24,570.36,1379.0,570.43,570.73,570.24,570.36,1379.0
2025-05-16 12:30:00,570.69,571.66,570.62,571.65,1580.0,570.69,571.66,570.62,571.65,1580.0
2025-05-16 12:40:00,571.15,571.66,570.91,571.26,1292.0,571.15,571.66,570.91,571.26,1292.0
2025-05-16 12:50:00,571.04,571.47,570.9,571.45,5532.0,571.04,571.47,570.9,571.45,5532.0
2025-05-16 13:00:00,571.5,571.51,571.34,571.44,631.0,571.5,571.51,571.34,571.44,631.0
2025-05-16 13:10:00,571.04,571.59,570.59,571.23,12801.0,571.04,571.59,570.59,571.23,12801.0
2025-05-16 13:20:00,571.52,571.68,571.44,571.55,558.0,571.52,571.68,571.44,571.55,558.0
2025-05-16 13:30:00,571.07,571.36,570.71,570.71,1033.0,571.07,571.36,570.71,570.71,1033.0
2025-05-16 13:40:00,571.31,571.31,570.48,570.95,1079.0,571.31,571.31,570.48,570.95,1079.0
2025-05-16 13:50:00,570.49,570.5,570.22,570.34,1186.0,570.49,570.5,570.22,570.34,1186.0
2025-05-16 14:00:00,570.22,570.22,569.13,569.13,3611.0,570.22,570.22,569.13,569.13,3611.0
2025-05-16 14:10:00,569.08,569.8,568.89,569.71,1595.0,569.08,569.8,568.89,569.71,1595.0
2025-05-16 14:20:00,569.8,570.23,569.23,569.23,2483.0,569.8,570.23,569.23,569.23,2483.0
2025-05-16 14:30:00,569.1,569.1,567.82,568.15,6588.0,569.1,569.1,567.82,568.15,6588.0
2025-05-16 14:40:00,568.15,570.03,568.11,570.03,25992.0,568.15,570.03,568.11,570.03,25992.0
2025-05-16 14:50:00,570.23,570.37,569.68,569.68,1525.0,570.23,570.37,569.68,569.68,1525.0
2025-05-16 15:00:00,570.07,570.15,569.25,569.25,9730.0,570.07,570.15,569.25,569.25,9730.0
2025-05-16 15:10:00,569.61,570.47,569.61,570.12,2180.0,569.61,570.47,569.61,570.12,2180.0
2025-05-16 15:20:00,569.87,570.15,569.41,570.15,11804.0,569.87,570.15,569.41,570.15,11804.0
2025-05-16 15:30:00,569.96,570.86,569.45,570.72,10499.0,569.96,570.86,569.45,570.72,10499.0
2025-05-16 15:40:00,570.64,571.11,569.67,570.42,14127.0,570.64,571.11,569.67,570.42,14127.0
2025-05-16 15:50:00,570.23,572.41,570.23,571.88,33392.0,570.23,572.41,570.23,571.88,33392.0
2025-05-19 09:30:00,568.06,569.96,567.79,569.96,4651.0,568.06,569.96,567.79,569.96,4651.0
2025-05-19 09:40:00,569.67,572.85,569.67,571.3,670.0,569.67,572.85,569.67,571.3,670.0
2025-05-19 09:50:00,570.99,571.75,570.78,570.95,1214.0,570.99,571.75,570.78,570.95,1214.0
2025-05-19 10:00:00,571.0,573.68,571.0,572.5,3642.0,571.0,573.68,571.0,572.5,3642.0
2025-05-19 10:10:00,574.0,574.1,573.34,574.1,700.0,574.0,574.1,573.34,574.1,700.0
2025-05-19 10:20:00,573.1,573.11,572.33,572.33,1079.0,573.1,573.11,572.33,572.33,1079.0
2025-05-19 10:30:00,572.4,573.36,572.19,572.9,932.0,572.4,573.36,572.19,572.9,932.0
2025-05-19 10:40:00,572.9,573.31,571.06,571.07,1687.0,572.9,573.31,571.06,571.07,1687.0
2025-05-19 10:50:00,571.78,571.81,571.78,571.79,300.0,571.78,571.81,571.78,571.79,300.0
2025-05-19 11:00:00,571.36,572.49,571.35,572.49,716.0,571.36,572.49,571.35,572.49,716.0
2025-05-19 11:10:00,572.23,572.23,571.03,571.71,1000.0,572.23,572.23,571.03,571.71,1000.0
2025-05-19 11:20:00,570.85,572.46,570.85,571.58,1051.0,570.85,572.46,570.85,571.58,1051.0
2025-05-19 11:30:00,571.58,572.19,571.57,572.19,900.0,571.58,572.19,571.57,572.19,900.0
2025-05-19 11:40:00,572.11,572.39,571.9,572.15,1646.0,572.11,572.39,571.9,572.15,1646.0
2025-05-19 11:50:00,571.8,571.99,571.8,571.85,600.0,571.8,571.99,571.8,571.85,600.0
2025-05-19 12:00:00,572.32,573.12,572.19,573.12,1004.0,572.32,573.12,572.19,573.12,1004.0
2025-05-19 12:10:00,572.96,573.32,572.91,573.28,725.0,572.96,573.32,572.91,573.28,725.0
2025-05-19 12:20:00,573.28,574.71,573.28,573.68,1271.0,573.28,574.71,573.28,573.68,1271.0
2025-05-19 12:30:00,574.2,574.29,573.88,574.0,1977.0,574.2,574.29,573.88,574.0,1977.0
2025-05-19 12:40:00,574.7,574.7,573.99,573.99,783.0,574.7,574.7,573.99,573.99,783.0
2025-05-19 12:50:00,574.25,575.05,574.25,574.49,600.0,574.25,575.05,574.25,574.49,600.0
2025-05-19 13:00:00,574.62,574.8,574.3,574.3,4734.0,574.62,574.8,574.3,574.3,4734.0
2025-05-19 13:10:00,574.07,574.11,574.06,574.07,902.0,574.07,574.11,574.06,574.07,902.0
2025-05-19 13:20:00,573.67,574.31,573.62,574.31,896.0,573.67,574.31,573.62,574.31,896.0
2025-05-19 13:30:00,574.15,574.74,573.86,574.09,1599.0,574.15,574.74,573.86,574.09,1599.0
2025-05-19 13:40:00,573.85,574.12,573.77,574.0,827.0,573.85,574.12,573.77,574.0,827.0
2025-05-19 13:50:00,573.54,573.69,573.45,573.69,322.0,573.54,573.69,573.45,573.69,322.0
2025-05-19 14:00:00,573.07,573.07,572.61,573.04,504.0,573.07,573.07,572.61,573.04,504.0
2025-05-19 14:10:00,572.72,573.08,572.45,572.45,3619.0,572.72,573.08,572.45,572.45,3619.0
2025-05-19 14:20:00,573.14,573.14,573.13,573.14,600.0,573.14,573.14,573.13,573.14,600.0
2025-05-19 14:30:00,573.14,573.14,573.14,573.14,0.0,573.14,573.14,573.14,573.14,0.0
2025-05-19 14:40:00,572.86,572.86,572.43,572.63,1248.0,572.86,572.86,572.43,572.63,1248.0
2025-05-19 14:50:00,572.61,572.98,572.58,572.58,800.0,572.61,572.98,572.58,572.58,800.0
2025-05-19 15:00:00,572.97,572.97,571.7,571.84,1500.0,572.97,572.97,571.7,571.84,1500.0
2025-05-19 15:10:00,571.75,572.1,571.56,572.1,400.0,571.75,572.1,571.56,572.1,400.0
2025-05-19 15:20:00,571.88,572.12,571.45,571.77,1424.0,571.88,572.12,571.45,571.77,1424.0
2025-05-19 15:30:00,572.17,572.17,572.17,572.17,100.0,572.17,572.17,572.17,572.17,100.0
2025-05-19 15:40:00,572.29,572.53,572.28,572.52,600.0,572.29,572.53,572.28,572.52,600.0
2025-05-19 15:50:00,572.11,573.37,571.93,572.54,8397.0,572.11,573.37,571.93,572.54,8397.0
2025-05-20 09:30:00,569.29,574.18,569.29,572.97,9250.0,569.29,574.18,569.29,572.97,9250.0
2025-05-20 09:40:00,573.26,573.26,573.26,573.26,500.0,573.26,573.26,573.26,573.26,500.0
2025-05-20 09:50:00,572.6,572.65,571.93,572.57,644.0,572.6,572.65,571.93,572.57,644.0
2025-05-20 10:00:00,572.01,572.07,570.44,570.77,4109.0,572.01,572.07,570.44,570.77,4109.0
2025-05-20 10:10:00,571.64,572.52,571.02,572.17,3206.0,571.64,572.52,571.02,572.17,3206.0
2025-05-20 10:20:00,573.05,573.16,571.72,572.3,5652.0,573.05,573.16,571.72,572.3,5652.0
2025-05-20 10:30:00,572.17,572.68,571.98,572.49,1305.0,572.17,572.68,571.98,572.49,1305.0
2025-05-20 10:40:00,572.03,572.03,570.83,570.83,3043.0,572.03,572.03,570.83,570.83,3043.0
2025-05-20 10:50:00,570.88,571.45,570.55,570.76,1300.0,570.88,571.45,570.55,570.76,1300.0
2025-05-20 11:00:00,570.16,571.23,569.81,571.21,3253.0,570.16,571.23,569.81,571.21,3253.0
2025-05-20 11:10:00,571.11,571.11,571.11,571.11,212.0,571.11,571.11,571.11,571.11,212.0
2025-05-20 11:20:00,572.12,572.77,572.04,572.77,1336.0,572.12,572.77,572.04,572.77,1336.0
2025-05-20 11:30:00,572.66,572.85,571.35,571.84,2102.0,572.66,572.85,571.35,571.84,2102.0
2025-05-20 11:40:00,571.94,571.94,570.97,570.98,632.0,571.94,571.94,570.97,570.98,632.0
2025-05-20 11:50:00,570.9,571.65,570.9,571.28,3320.0,570.9,571.65,570.9,571.28,3320.0
2025-05-20 12:00:00,571.13,571.13,569.76,569.76,11768.0,571.13,571.13,569.76,569.76,11768.0
2025-05-20 12:10:00,569.27,569.34,568.68,568.69,709.0,569.27,569.34,568.68,568.69,709.0
2025-05-20 12:20:00,567.84,567.96,567.29,567.74,1028.0,567.84,567.96,567.29,567.74,1028.0
2025-05-20 12:30:00,567.73,568.3,567.73,568.3,2878.0,567.73,568.3,567.73,568.3,2878.0
2025-05-20 12:40:00,568.93,568.93,568.93,568.93,201.0,568.93,568.93,568.93,568.93,201.0
2025-05-20 12:50:00,569.11,569.48,569.11,569.47,558.0,569.11,569.48,569.11,569.47,558.0
2025-05-20 13:00:00,569.15,569.88,568.96,569.88,2080.0,569.15,569.88,568.96,569.88,2080.0
2025-05-20 13:10:00,569.88,569.88,569.47,569.65,4030.0,569.88,569.88,569.47,569.65,4030.0
2025-05-20 13:20:00,569.65,569.65,568.86,569.6,2162.0,569.65,569.65,568.86,569.6,2162.0
2025-05-20 13:30:00,569.51,570.31,569.47,570.31,618.0,569.51,570.31,569.47,570.31,618.0
2025-05-20 13:40:00,569.99,570.31,569.85,570.3,1690.0,569.99,570.31,569.85,570.3,1690.0
2025-05-20 13:50:00,570.07,570.34,570.0,570.34,1397.0,570.07,570.34,570.0,570.34,1397.0
2025-05-20 14:00:00,570.23,570.55,570.23,570.36,1688.0,570.23,570.55,570.23,570.36,1688.0
2025-05-20 14:10:00,570.32,570.52,569.98,569.99,2697.0,570.32,570.52,569.98,569.99,2697.0
2025-05-20 14:20:00,569.96,569.96,568.87,569.61,2331.0,569.96,569.96,568.87,569.61,2331.0
2025-05-20 14:30:00,569.07,569.1,568.54,569.03,1838.0,569.07,569.1,568.54,569.03,1838.0
2025-05-20 14:40:00,569.09,569.57,568.84,569.24,2731.0,569.09,569.57,568.84,569.24,2731.0
2025-05-20 14:50:00,569.1,569.82,569.09,569.67,5361.0,569.1,569.82,569.09,569.67,5361.0
2025-05-20 15:00:00,569.47,569.75,568.78,569.29,3870.0,569.47,569.75,568.78,569.29,3870.0
2025-05-20 15:10:00,569.31,569.51,569.1,569.1,2420.0,569.31,569.51,569.1,569.1,2420.0
2025-05-20 15:20:00,569.24,569.45,568.64,568.72,3145.0,569.24,569.45,568.64,568.72,3145.0
2025-05-20 15:30:00,568.97,569.84,568.97,569.69,3874.0,568.97,569.84,568.97,569.69,3874.0
2025-05-20 15:40:00,570.13,570.13,569.38,569.6,4688.0,570.13,570.13,569.38,569.6,4688.0
2025-05-20 15:50:00,568.81,571.29,568.81,570.87,19863.0,568.81,571.29,568.81,570.87,19863.0
2025-05-21 09:30:00,567.91,570.16,567.7,569.94,5169.0,567.91,570.16,567.7,569.94,5169.0
2025-05-21 09:40:00,570.09,570.68,568.73,569.98,16828.0,570.09,570.68,568.73,569.98,16828.0
2025-05-21 09:50:00,569.18,569.39,568.15,568.87,2312.0,569.18,569.39,568.15,568.87,2312.0
2025-05-21 10:00:00,568.79,569.59,567.17,567.18,7050.0,568.79,569.59,567.17,567.18,7050.0
2025-05-21 10:10:00,567.18,567.77,566.45,567.63,7963.0,567.18,567.77,566.45,567.63,7963.0
2025-05-21 10:20:00,567.63,567.72,565.4,565.4,15987.0,567.63,567.72,565.4,565.4,15987.0
2025-05-21 10:30:00,565.89,566.08,565.01,565.53,2300.0,565.89,566.08,565.01,565.53,2300.0
2025-05-21 10:40:00,565.53,565.53,564.11,564.12,1433.0,565.53,565.53,564.11,564.12,1433.0
2025-05-21 10:50:00,564.23,566.04,564.23,566.04,3115.0,564.23,566.04,564.23,566.04,3115.0
2025-05-21 11:00:00,566.04,566.61,565.24,566.61,17434.0,566.04,566.61,565.24,566.61,17434.0
2025-05-21 11:10:00,566.22,566.63,565.48,565.48,10099.0,566.22,566.63,565.48,565.48,10099.0
2025-05-21 11:20:00,565.48,566.12,564.37,565.9,6377.0,565.48,566.12,564.37,565.9,6377.0
2025-05-21 11:30:00,566.1,566.1,564.39,564.39,1717.0,566.1,566.1,564.39,564.39,1717.0
2025-05-21 11:40:00,564.76,565.91,564.28,564.75,3315.0,564.76,565.91,564.28,564.75,3315.0
2025-05-21 11:50:00,565.26,566.07,564.76,565.65,1983.0,565.26,566.07,564.76,565.65,1983.0
2025-05-21 12:00:00,564.7,565.1,563.9,565.02,1299.0,564.7,565.1,563.9,565.02,1299.0
2025-05-21 12:10:00,564.25,565.43,564.22,565.43,1221.0,564.25,565.43,564.22,565.43,1221.0
2025-05-21 12:20:00,564.92,564.93,564.24,564.27,1607.0,564.92,564.93,564.24,564.27,1607.0
2025-05-21 12:30:00,564.33,564.79,564.2,564.21,1418.0,564.33,564.79,564.2,564.21,1418.0
2025-05-21 12:40:00,564.24,565.46,564.23,565.43,1817.0,564.24,565.46,564.23,565.43,1817.0
2025-05-21 12:50:00,565.15,565.44,565.0,565.24,1800.0,565.15,565.44,565.0,565.24,1800.0
2025-05-21 13:00:00,565.15,565.72,565.0,565.24,1252.0,565.15,565.72,565.0,565.24,1252.0
2025-05-21 13:10:00,564.74,564.75,563.06,563.34,1293.0,564.74,564.75,563.06,563.34,1293.0
2025-05-21 13:20:00,563.31,563.31,560.77,560.95,2100.0,563.31,563.31,560.77,560.95,2100.0
2025-05-21 13:30:00,560.61,562.98,560.61,562.98,3853.0,560.61,562.98,560.61,562.98,3853.0
2025-05-21 13:40:00,563.13,563.51,562.64,562.88,4180.0,563.13,563.51,562.64,562.88,4180.0
2025-05-21 13:50:00,562.82,563.12,562.27,562.5,4027.0,562.82,563.12,562.27,562.5,4027.0
2025-05-21 14:00:00,562.07,562.27,561.49,562.15,2489.0,562.07,562.27,561.49,562.15,2489.0
2025-05-21 14:10:00,562.0,562.0,560.99,561.31,2942.0,562.0,562.0,560.99,561.31,2942.0
2025-05-21 14:20:00,561.31,562.11,560.98,561.98,3369.0,561.31,562.11,560.98,561.98,3369.0
2025-05-21 14:30:00,562.1,563.15,562.06,562.36,2827.0,562.1,563.15,562.06,562.36,2827.0
2025-05-21 14:40:00,562.35,562.35,561.37,561.46,2150.0,562.35,562.35,561.37,561.46,2150.0
2025-05-21 14:50:00,561.32,561.63,560.9,561.05,4363.0,561.32,561.63,560.9,561.05,4363.0
2025-05-21 15:00:00,560.93,561.57,560.27,560.27,1846.0,560.93,561.57,560.27,560.27,1846.0
2025-05-21 15:10:00,560.17,560.94,560.13,560.22,2005.0,560.17,560.94,560.13,560.22,2005.0
2025-05-21 15:20:00,559.9,560.21,559.74,559.75,4570.0,559.9,560.21,559.74,559.75,4570.0
2025-05-21 15:30:00,560.07,560.75,560.07,560.75,1957.0,560.07,560.75,560.07,560.75,1957.0
2025-05-21 15:40:00,560.82,561.25,560.55,561.14,2384.0,560.82,561.25,560.55,561.14,2384.0
2025-05-21 15:50:00,560.87,561.47,559.46,560.1,20997.0,560.87,561.47,559.46,560.1,20997.0
2025-05-22 09:30:00,559.52,561.88,559.52,561.17,5616.0,559.52,561.88,559.52,561.17,5616.0
2025-05-22 09:40:00,560.63,562.47,559.99,559.99,1417.0,560.63,562.47,559.99,559.99,1417.0
2025-05-22 09:50:00,559.92,561.79,559.59,561.2,3045.0,559.92,561.79,559.59,561.2,3045.0
2025-05-22 10:00:00,560.79,560.79,560.72,560.72,800.0,560.79,560.79,560.72,560.72,800.0
2025-05-22 10:10:00,560.59,560.59,557.61,558.76,2704.0,560.59,560.59,557.61,558.76,2704.0
2025-05-22 10:20:00,558.47,559.31,556.79,556.79,10781.0,558.47,559.31,556.79,556.79,10781.0
2025-05-22 10:30:00,557.0,557.01,556.91,557.0,900.0,557.0,557.01,556.91,557.0,900.0
2025-05-22 10:40:00,557.38,557.98,556.83,557.98,1720.0,557.38,557.98,556.83,557.98,1720.0
2025-05-22 10:50:00,558.05,558.46,556.44,558.46,600.0,558.05,558.46,556.44,558.46,600.0
2025-05-22 11:00:00,558.78,559.87,558.45,559.73,612.0,558.78,559.87,558.45,559.73,612.0
2025-05-22 11:10:00,559.89,559.9,559.04,559.05,1104.0,559.89,559.9,559.04,559.05,1104.0
2025-05-22 11:20:00,559.01,559.72,559.01,559.69,2023.0,559.01,559.72,559.01,559.69,2023.0
2025-05-22 11:30:00,559.62,559.73,559.61,559.73,300.0,559.62,559.73,559.61,559.73,300.0
2025-05-22 11:40:00,560.12,560.12,559.85,559.85,633.0,560.12,560.12,559.85,559.85,633.0
2025-05-22 11:50:00,560.38,560.39,560.28,560.28,246.0,560.38,560.39,560.28,560.28,246.0
2025-05-22 12:00:00,560.26,560.5,560.03,560.5,1720.0,560.26,560.5,560.03,560.5,1720.0
2025-05-22 12:10:00,560.66,561.87,560.66,561.86,592.0,560.66,561.87,560.66,561.86,592.0
2025-05-22 12:20:00,561.43,561.6,561.04,561.4,1500.0,561.43,561.6,561.04,561.4,1500.0
2025-05-22 12:30:00,560.84,560.84,560.84,560.84,100.0,560.84,560.84,560.84,560.84,100.0
2025-05-22 12:40:00,560.54,560.85,560.52,560.76,900.0,560.54,560.85,560.52,560.76,900.0
2025-05-22 12:50:00,560.54,560.54,560.52,560.52,200.0,560.54,560.54,560.52,560.52,200.0
2025-05-22 13:00:00,560.35,561.1,560.13,560.69,2240.0,560.35,561.1,560.13,560.69,2240.0
2025-05-22 13:10:00,561.16,562.65,561.16,562.54,4100.0,561.16,562.65,561.16,562.54,4100.0
2025-05-22 13:20:00,562.95,562.95,562.67,562.67,248.0,562.95,562.95,562.67,562.67,248.0
2025-05-22 13:30:00,563.85,563.95,563.63,563.87,974.0,563.85,563.95,563.63,563.87,974.0
2025-05-22 13:40:00,563.86,563.97,562.98,562.98,2891.0,563.86,563.97,562.98,562.98,2891.0
2025-05-22 13:50:00,564.13,564.31,563.85,564.31,540.0,564.13,564.31,563.85,564.31,540.0
2025-05-22 14:00:00,563.7,564.66,563.7,564.66,1582.0,563.7,564.66,563.7,564.66,1582.0
2025-05-22 14:10:00,564.81,565.43,564.81,565.42,400.0,564.81,565.43,564.81,565.42,400.0
2025-05-22 14:20:00,564.95,565.63,564.95,565.13,983.0,564.95,565.63,564.95,565.13,983.0
2025-05-22 14:30:00,565.0,565.05,564.44,564.45,1302.0,565.0,565.05,564.44,564.45,1302.0
2025-05-22 14:40:00,564.12,565.42,564.12,565.19,1697.0,564.12,565.42,564.12,565.19,1697.0
2025-05-22 14:50:00,564.79,565.68,564.78,565.67,1992.0,564.79,565.68,564.78,565.67,1992.0
2025-05-22 15:00:00,565.75,566.03,565.36,565.4,1909.0,565.75,566.03,565.36,565.4,1909.0
2025-05-22 15:10:00,565.4,566.32,565.4,565.95,1901.0,565.4,566.32,565.4,565.95,1901.0
2025-05-22 15:20:00,565.94,566.71,565.93,566.71,1000.0,565.94,566.71,565.93,566.71,1000.0
2025-05-22 15:30:00,566.8,566.8,565.92,566.55,2586.0,566.8,566.8,565.92,566.55,2586.0
2025-05-22 15:40:00,566.63,566.63,565.57,566.29,4875.0,566.63,566.63,565.57,566.29,4875.0
2025-05-22 15:50:00,566.07,566.45,563.4,563.59,23802.0,566.07,566.45,563.4,563.59,23802.0
2025-05-23 09:30:00,558.12,560.84,558.12,558.27,5112.0,558.12,560.84,558.12,558.27,5112.0
2025-05-23 09:40:00,557.72,559.86,557.72,559.17,2922.0,557.72,559.86,557.72,559.17,2922.0
2025-05-23 09:50:00,558.84,559.04,558.84,558.98,500.0,558.84,559.04,558.84,558.98,500.0
2025-05-23 10:00:00,558.46,558.46,557.67,558.42,1387.0,558.46,558.46,557.67,558.42,1387.0
2025-05-23 10:10:00,557.93,558.36,556.66,556.66,470.0,557.93,558.36,556.66,556.66,470.0
2025-05-23 10:20:00,557.66,558.46,557.66,558.46,274.0,557.66,558.46,557.66,558.46,274.0
2025-05-23 10:30:00,560.22,560.22,559.3,560.16,500.0,560.22,560.22,559.3,560.16,500.0
2025-05-23 10:40:00,560.16,561.46,560.16,560.45,1734.0,560.16,561.46,560.16,560.45,1734.0
2025-05-23 10:50:00,560.25,560.25,559.07,559.07,926.0,560.25,560.25,559.07,559.07,926.0
2025-05-23 11:00:00,558.48,559.36,558.47,559.04,550.0,558.48,559.36,558.47,559.04,550.0
2025-05-23 11:10:00,558.54,559.24,558.53,559.24,446.0,558.54,559.24,558.53,559.24,446.0
2025-05-23 11:20:00,560.08,560.27,559.87,560.27,961.0,560.08,560.27,559.87,560.27,961.0
2025-05-23 11:30:00,560.53,560.84,560.35,560.62,1451.0,560.53,560.84,560.35,560.62,1451.0
2025-05-23 11:40:00,560.81,560.82,560.23,560.74,1568.0,560.81,560.82,560.23,560.74,1568.0
2025-05-23 11:50:00,560.27,560.27,559.01,559.01,1359.0,560.27,560.27,559.01,559.01,1359.0
2025-05-23 12:00:00,559.07,559.25,559.07,559.24,523.0,559.07,559.25,559.07,559.24,523.0
2025-05-23 12:10:00,558.83,558.95,558.49,558.95,446.0,558.83,558.95,558.49,558.95,446.0
2025-05-23 12:20:00,558.97,559.5,558.97,559.5,700.0,558.97,559.5,558.97,559.5,700.0
2025-05-23 12:30:00,558.41,558.89,558.4,558.89,310.0,558.41,558.89,558.4,558.89,310.0
2025-05-23 12:40:00,558.93,559.31,558.93,559.31,325.0,558.93,559.31,558.93,559.31,325.0
2025-05-23 12:50:00,559.6,559.6,559.42,559.59,1127.0,559.6,559.6,559.42,559.59,1127.0
2025-05-23 13:00:00,559.74,560.07,559.6,560.07,300.0,559.74,560.07,559.6,560.07,300.0
2025-05-23 13:10:00,559.94,560.37,559.93,560.37,415.0,559.94,560.37,559.93,560.37,415.0
2025-05-23 13:20:00,560.18,560.18,560.18,560.18,100.0,560.18,560.18,560.18,560.18,100.0
2025-05-23 13:30:00,560.66,560.91,560.66,560.91,320.0,560.66,560.91,560.66,560.91,320.0
2025-05-23 13:40:00,560.7,561.06,560.66,561.06,700.0,560.7,561.06,560.66,561.06,700.0
2025-05-23 13:50:00,561.65,561.65,561.65,561.65,200.0,561.65,561.65,561.65,561.65,200.0
2025-05-23 14:00:00,561.8,562.2,561.64,561.64,1586.0,561.8,562.2,561.64,561.64,1586.0
2025-05-23 14:10:00,561.46,561.76,561.26,561.73,1222.0,561.46,561.76,561.26,561.73,1222.0
2025-05-23 14:20:00,560.31,560.31,559.93,559.95,400.0,560.31,560.31,559.93,559.95,400.0
2025-05-23 14:30:00,560.82,561.06,560.82,561.06,401.0,560.82,561.06,560.82,561.06,401.0
2025-05-23 14:40:00,560.31,560.61,560.31,560.61,706.0,560.31,560.61,560.31,560.61,706.0
2025-05-23 14:50:00,560.68,560.68,559.79,560.08,1124.0,560.68,560.68,559.79,560.08,1124.0
2025-05-23 15:00:00,559.95,559.95,559.76,559.8,911.0,559.95,559.95,559.76,559.8,911.0
2025-05-23 15:10:00,560.17,560.51,560.17,560.44,1806.0,560.17,560.51,560.17,560.44,1806.0
2025-05-23 15:20:00,559.07,559.18,558.78,559.12,724.0,559.07,559.18,558.78,559.12,724.0
2025-05-23 15:30:00,559.3,560.45,559.3,560.45,700.0,559.3,560.45,559.3,560.45,700.0
2025-05-23 15:40:00,560.59,560.59,559.13,559.15,1423.0,560.59,560.59,559.13,559.15,1423.0
2025-05-23 15:50:00,559.16,559.71,557.75,558.86,12816.0,559.16,559.71,557.75,558.86,12816.0
2025-05-27 09:30:00,563.76,563.76,561.9,562.18,4923.0,563.76,563.76,561.9,562.18,4923.0
2025-05-27 09:40:00,564.16,564.43,561.28,562.86,2195.0,564.16,564.43,561.28,562.86,2195.0
2025-05-27 09:50:00,562.61,563.75,562.11,563.75,4406.0,562.61,563.75,562.11,563.75,4406.0
2025-05-27 10:00:00,563.07,563.75,560.2,561.5,2200.0,563.07,563.75,560.2,561.5,2200.0
2025-05-27 10:10:00,560.42,562.15,560.42,562.14,4735.0,560.42,562.15,560.42,562.14,4735.0
2025-05-27 10:20:00,562.1,562.82,562.05,562.36,4136.0,562.1,562.82,562.05,562.36,4136.0
2025-05-27 10:30:00,562.63,562.63,561.97,562.07,849.0,562.63,562.63,561.97,562.07,849.0
2025-05-27 10:40:00,562.99,563.0,562.38,562.56,1256.0,562.99,563.0,562.38,562.56,1256.0
2025-05-27 10:50:00,562.13,562.13,561.96,561.96,200.0,562.13,562.13,561.96,561.96,200.0
2025-05-27 11:00:00,562.08,562.08,561.5,561.92,1522.0,562.08,562.08,561.5,561.92,1522.0
2025-05-27 11:10:00,562.18,563.64,562.18,563.64,6925.0,562.18,563.64,562.18,563.64,6925.0
2025-05-27 11:20:00,563.83,563.99,563.79,563.87,801.0,563.83,563.99,563.79,563.87,801.0
2025-05-27 11:30:00,564.51,564.76,564.24,564.24,1359.0,564.51,564.76,564.24,564.24,1359.0
2025-05-27 11:40:00,564.62,564.66,564.47,564.49,500.0,564.62,564.66,564.47,564.49,500.0
2025-05-27 11:50:00,564.49,564.71,564.25,564.5,1228.0,564.49,564.71,564.25,564.5,1228.0
2025-05-27 12:00:00,564.5,565.62,564.5,565.24,619.0,564.5,565.62,564.5,565.24,619.0
2025-05-27 12:10:00,564.84,564.84,564.38,564.63,1854.0,564.84,564.84,564.38,564.63,1854.0
2025-05-27 12:20:00,564.68,565.22,564.68,565.22,517.0,564.68,565.22,564.68,565.22,517.0
2025-05-27 12:30:00,565.47,566.01,565.47,566.01,302.0,565.47,566.01,565.47,566.01,302.0
2025-05-27 12:40:00,566.39,566.39,565.91,565.91,200.0,566.39,566.39,565.91,565.91,200.0
2025-05-27 12:50:00,565.95,565.95,565.95,565.95,200.0,565.95,565.95,565.95,565.95,200.0
2025-05-27 13:00:00,565.68,566.18,565.67,566.06,945.0,565.68,566.18,565.67,566.06,945.0
2025-05-27 13:10:00,566.06,566.06,566.06,566.06,0.0,566.06,566.06,566.06,566.06,0.0
2025-05-27 13:20:00,566.48,566.67,566.15,566.15,300.0,566.48,566.67,566.15,566.15,300.0
2025-05-27 13:30:00,566.14,566.84,566.14,566.84,2838.0,566.14,566.84,566.14,566.84,2838.0
2025-05-27 13:40:00,566.63,566.74,566.26,566.72,2196.0,566.63,566.74,566.26,566.72,2196.0
2025-05-27 13:50:00,566.95,567.49,566.95,567.49,304.0,566.95,567.49,566.95,567.49,304.0
2025-05-27 14:00:00,567.39,567.39,567.14,567.17,836.0,567.39,567.39,567.14,567.17,836.0
2025-05-27 14:10:00,567.46,567.75,567.04,567.42,2505.0,567.46,567.75,567.04,567.42,2505.0
2025-05-27 14:20:00,567.42,567.85,566.98,567.42,1558.0,567.42,567.85,566.98,567.42,1558.0
2025-05-27 14:30:00,567.85,568.05,567.49,567.52,9158.0,567.85,568.05,567.49,567.52,9158.0
2025-05-27 14:40:00,567.27,567.27,567.27,567.27,399.0,567.27,567.27,567.27,567.27,399.0
2025-05-27 14:50:00,567.35,567.35,566.9,566.97,1521.0,567.35,567.35,566.9,566.97,1521.0
2025-05-27 15:00:00,566.8,566.8,566.28,566.73,2160.0,566.8,566.8,566.28,566.73,2160.0
2025-05-27 15:10:00,566.65,566.95,566.55,566.66,1100.0,566.65,566.95,566.55,566.66,1100.0
2025-05-27 15:20:00,566.42,566.54,566.06,566.38,2449.0,566.42,566.54,566.06,566.38,2449.0
2025-05-27 15:30:00,566.09,566.42,565.57,566.11,2259.0,566.09,566.42,565.57,566.11,2259.0
2025-05-27 15:40:00,565.82,565.82,565.34,565.37,2059.0,565.82,565.82,565.34,565.37,2059.0
2025-05-27 15:50:00,565.73,566.95,565.39,566.94,16880.0,565.73,566.95,565.39,566.94,16880.0
2025-05-28 09:30:00,566.1,566.1,565.21,566.09,2331.0,566.1,566.1,565.21,566.09,2331.0
2025-05-28 09:40:00,566.61,569.54,566.6,568.99,900.0,566.61,569.54,566.6,568.99,900.0
2025-05-28 09:50:00,567.75,568.3,567.46,567.61,3246.0,567.75,568.3,567.46,567.61,3246.0
2025-05-28 10:00:00,567.53,567.64,565.84,565.84,3988.0,567.53,567.64,565.84,565.84,3988.0
2025-05-28 10:10:00,565.85,566.08,565.85,566.04,1001.0,565.85,566.08,565.85,566.04,1001.0
2025-05-28 10:20:00,565.87,566.34,565.78,566.33,400.0,565.87,566.34,565.78,566.33,400.0
2025-05-28 10:30:00,565.48,565.78,564.92,564.93,1237.0,565.48,565.78,564.92,564.93,1237.0
2025-05-28 10:40:00,565.79,565.88,565.58,565.58,300.0,565.79,565.88,565.58,565.58,300.0
2025-05-28 10:50:00,565.13,565.46,565.12,565.46,250.0,565.13,565.46,565.12,565.46,250.0
2025-05-28 11:00:00,565.68,565.91,565.23,565.23,1007.0,565.68,565.91,565.23,565.23,1007.0
2025-05-28 11:10:00,564.54,565.09,564.53,565.09,550.0,564.54,565.09,564.53,565.09,550.0
2025-05-28 11:20:00,565.17,565.17,565.16,565.17,300.0,565.17,565.17,565.16,565.17,300.0
2025-05-28 11:30:00,564.84,564.84,564.6,564.6,835.0,564.84,564.84,564.6,564.6,835.0
2025-05-28 11:40:00,564.6,564.6,564.11,564.6,700.0,564.6,564.6,564.11,564.6,700.0
2025-05-28 11:50:00,565.08,565.36,565.08,565.36,413.0,565.08,565.36,565.08,565.36,413.0
2025-05-28 12:00:00,565.66,565.66,565.66,565.66,200.0,565.66,565.66,565.66,565.66,200.0
2025-05-28 12:10:00,565.66,565.66,565.66,565.66,0.0,565.66,565.66,565.66,565.66,0.0
2025-05-28 12:20:00,565.68,565.68,565.68,565.68,200.0,565.68,565.68,565.68,565.68,200.0
2025-05-28 12:30:00,565.89,566.26,565.73,566.26,701.0,565.89,566.26,565.73,566.26,701.0
2025-05-28 12:40:00,566.64,566.64,566.64,566.64,300.0,566.64,566.64,566.64,566.64,300.0
2025-05-28 12:50:00,566.64,566.64,566.12,566.34,974.0,566.64,566.64,566.12,566.34,974.0
2025-05-28 13:00:00,566.18,566.46,566.17,566.46,400.0,566.18,566.46,566.17,566.46,400.0
2025-05-28 13:10:00,566.63,566.7,566.37,566.51,726.0,566.63,566.7,566.37,566.51,726.0
2025-05-28 13:20:00,566.04,566.04,566.04,566.04,351.0,566.04,566.04,566.04,566.04,351.0
2025-05-28 13:30:00,566.09,566.09,564.89,565.04,319.0,566.09,566.09,564.89,565.04,319.0
2025-05-28 13:40:00,564.75,565.52,564.75,565.52,600.0,564.75,565.52,564.75,565.52,600.0
2025-05-28 13:50:00,565.05,565.08,565.05,565.08,497.0,565.05,565.08,565.05,565.08,497.0
2025-05-28 14:00:00,565.08,566.3,565.08,565.73,2083.0,565.08,566.3,565.08,565.73,2083.0
2025-05-28 14:10:00,565.67,565.68,565.21,565.22,500.0,565.67,565.68,565.21,565.22,500.0
2025-05-28 14:20:00,565.09,566.24,565.04,566.24,1130.0,565.09,566.24,565.04,566.24,1130.0
2025-05-28 14:30:00,566.29,566.29,565.84,565.93,700.0,566.29,566.29,565.84,565.93,700.0
2025-05-28 14:40:00,565.92,565.92,565.17,565.17,694.0,565.92,565.92,565.17,565.17,694.0
2025-05-28 14:50:00,565.24,565.52,563.77,564.31,2646.0,565.24,565.52,563.77,564.31,2646.0
2025-05-28 15:00:00,564.62,565.07,564.61,564.79,769.0,564.62,565.07,564.61,564.79,769.0
2025-05-28 15:10:00,564.79,564.79,564.12,564.12,770.0,564.79,564.79,564.12,564.12,770.0
2025-05-28 15:20:00,564.39,564.4,563.61,563.61,270.0,564.39,564.4,563.61,563.61,270.0
2025-05-28 15:30:00,563.99,563.99,563.29,563.29,600.0,563.99,563.99,563.29,563.29,600.0
2025-05-28 15:40:00,563.44,563.95,563.1,563.8,4231.0,563.44,563.95,563.1,563.8,4231.0
2025-05-28 15:50:00,563.09,563.34,562.49,562.81,13091.0,563.09,563.34,562.49,562.81,13091.0
2025-05-29 09:30:00,565.0,565.54,563.1,564.0,7933.0,565.0,565.54,563.1,564.0,7933.0
2025-05-29 09:40:00,565.23,565.88,564.14,565.58,4890.0,565.23,565.88,564.14,565.58,4890.0
2025-05-29 09:50:00,566.69,566.8,565.15,565.33,5900.0,566.69,566.8,565.15,565.33,5900.0
2025-05-29 10:00:00,566.35,566.67,565.48,566.61,4558.0,566.35,566.67,565.48,566.61,4558.0
2025-05-29 10:10:00,565.29,565.68,563.16,563.17,13255.0,565.29,565.68,563.16,563.17,13255.0
2025-05-29 10:20:00,563.27,565.23,563.01,564.68,9037.0,563.27,565.23,563.01,564.68,9037.0
2025-05-29 10:30:00,563.76,564.25,562.26,562.26,1000.0,563.76,564.25,562.26,562.26,1000.0
2025-05-29 10:40:00,561.9,562.54,561.03,561.03,1200.0,561.9,562.54,561.03,561.03,1200.0
2025-05-29 10:50:00,561.62,561.63,561.62,561.62,164.0,561.62,561.63,561.62,561.62,164.0
2025-05-29 11:00:00,562.62,562.91,562.61,562.78,600.0,562.62,562.91,562.61,562.78,600.0
2025-05-29 11:10:00,562.78,562.78,562.78,562.78,100.0,562.78,562.78,562.78,562.78,100.0
2025-05-29 11:20:00,562.71,564.09,562.71,564.09,1260.0,562.71,564.09,562.71,564.09,1260.0
2025-05-29 11:30:00,563.12,563.12,561.92,561.96,1500.0,563.12,563.12,561.92,561.96,1500.0
2025-05-29 11:40:00,562.42,562.58,562.41,562.57,738.0,562.42,562.58,562.41,562.57,738.0
2025-05-29 11:50:00,563.19,563.67,561.51,561.51,5488.0,563.19,563.67,561.51,561.51,5488.0
2025-05-29 12:00:00,560.96,562.13,560.74,562.11,4188.0,560.96,562.13,560.74,562.11,4188.0
2025-05-29 12:10:00,562.05,563.24,562.03,563.24,7290.0,562.05,563.24,562.03,563.24,7290.0
2025-05-29 12:20:00,563.01,563.09,562.69,562.89,2148.0,563.01,563.09,562.69,562.89,2148.0
2025-05-29 12:30:00,562.9,563.06,562.9,563.06,1320.0,562.9,563.06,562.9,563.06,1320.0
2025-05-29 12:40:00,563.06,563.46,563.05,563.45,1022.0,563.06,563.46,563.05,563.45,1022.0
2025-05-29 12:50:00,563.45,564.16,563.03,564.13,1243.0,563.45,564.16,563.03,564.13,1243.0
2025-05-29 13:00:00,564.4,564.67,564.12,564.28,535.0,564.4,564.67,564.12,564.28,535.0
2025-05-29 13:10:00,564.17,564.69,563.6,563.6,1110.0,564.17,564.69,563.6,563.6,1110.0
2025-05-29 13:20:00,563.92,564.21,563.39,563.39,1255.0,563.92,564.21,563.39,563.39,1255.0
2025-05-29 13:30:00,563.97,564.0,563.53,564.0,2469.0,563.97,564.0,563.53,564.0,2469.0
2025-05-29 13:40:00,563.85,564.18,563.67,563.68,4683.0,563.85,564.18,563.67,563.68,4683.0
2025-05-29 13:50:00,563.7,564.12,563.51,563.98,1942.0,563.7,564.12,563.51,563.98,1942.0
2025-05-29 14:00:00,563.98,565.01,563.64,564.33,1501.0,563.98,565.01,563.64,564.33,1501.0
2025-05-29 14:10:00,564.25,564.3,563.93,564.18,2057.0,564.25,564.3,563.93,564.18,2057.0
2025-05-29 14:20:00,563.73,564.31,563.34,564.13,1121.0,563.73,564.31,563.34,564.13,1121.0
2025-05-29 14:30:00,564.25,565.63,564.25,565.63,799.0,564.25,565.63,564.25,565.63,799.0
2025-05-29 14:40:00,565.2,565.81,565.15,565.8,2289.0,565.2,565.81,565.15,565.8,2289.0
2025-05-29 14:50:00,565.62,565.8,564.99,564.99,1300.0,565.62,565.8,564.99,564.99,1300.0
2025-05-29 15:00:00,565.6,566.16,565.3,565.36,2034.0,565.6,566.16,565.3,565.36,2034.0
2025-05-29 15:10:00,565.42,566.13,565.36,565.84,1910.0,565.42,566.13,565.36,565.84,1910.0
2025-05-29 15:20:00,565.79,566.03,565.56,565.82,3049.0,565.79,566.03,565.56,565.82,3049.0
2025-05-29 15:30:00,566.1,566.12,565.8,566.09,1915.0,566.1,566.12,565.8,566.09,1915.0
2025-05-29 15:40:00,566.1,567.06,565.87,566.71,3703.0,566.1,567.06,565.87,566.71,3703.0
2025-05-29 15:50:00,566.97,567.23,565.56,566.0,23023.0,566.97,567.23,565.56,566.0,23023.0
2025-05-30 09:30:00,566.0,566.0,562.13,564.08,4994.0,566.0,566.0,562.13,564.08,4994.0
2025-05-30 09:40:00,564.08,564.09,564.08,564.09,200.0,564.08,564.09,564.08,564.09,200.0
2025-05-30 09:50:00,561.87,564.08,561.87,563.19,369.0,561.87,564.08,561.87,563.19,369.0
2025-05-30 10:00:00,563.63,563.76,563.21,563.35,1913.0,563.63,563.76,563.21,563.35,1913.0
2025-05-30 10:10:00,564.21,564.22,562.96,563.64,854.0,564.21,564.22,562.96,563.64,854.0
2025-05-30 10:20:00,563.66,563.67,562.7,562.85,16344.0,563.66,563.67,562.7,562.85,16344.0
2025-05-30 10:30:00,562.96,563.05,562.03,562.03,4670.0,562.96,563.05,562.03,562.03,4670.0
2025-05-30 10:40:00,561.66,562.09,560.91,560.91,2896.0,561.66,562.09,560.91,560.91,2896.0
2025-05-30 10:50:00,560.97,560.97,560.0,560.0,3202.0,560.97,560.97,560.0,560.0,3202.0
2025-05-30 11:00:00,560.13,560.32,559.54,560.06,1160.0,560.13,560.32,559.54,560.06,1160.0
2025-05-30 11:10:00,559.77,559.77,558.78,558.78,2500.0,559.77,559.77,558.78,558.78,2500.0
2025-05-30 11:20:00,559.55,560.62,559.54,560.02,720.0,559.55,560.62,559.54,560.02,720.0
2025-05-30 11:30:00,561.44,561.68,561.04,561.04,742.0,561.44,561.68,561.04,561.04,742.0
2025-05-30 11:40:00,561.54,561.54,560.63,560.89,740.0,561.54,561.54,560.63,560.89,740.0
2025-05-30 11:50:00,560.95,561.36,560.36,560.36,1720.0,560.95,561.36,560.36,560.36,1720.0
2025-05-30 12:00:00,560.46,560.75,560.23,560.75,569.0,560.46,560.75,560.23,560.75,569.0
2025-05-30 12:10:00,561.13,561.28,560.74,560.81,1730.0,561.13,561.28,560.74,560.81,1730.0
2025-05-30 12:20:00,561.0,561.01,558.86,558.88,1752.0,561.0,561.01,558.86,558.88,1752.0
2025-05-30 12:30:00,558.45,558.73,557.57,558.73,2316.0,558.45,558.73,557.57,558.73,2316.0
2025-05-30 12:40:00,559.22,559.22,558.0,558.0,576.0,559.22,559.22,558.0,558.0,576.0
2025-05-30 12:50:00,557.47,558.14,557.4,557.98,2441.0,557.47,558.14,557.4,557.98,2441.0
2025-05-30 13:00:00,558.59,558.59,557.83,558.31,1515.0,558.59,558.59,557.83,558.31,1515.0
2025-05-30 13:10:00,558.4,558.4,557.36,557.83,1000.0,558.4,558.4,557.36,557.83,1000.0
2025-05-30 13:20:00,557.83,557.9,556.9,557.53,1100.0,557.83,557.9,556.9,557.53,1100.0
2025-05-30 13:30:00,557.7,558.25,557.68,558.25,1923.0,557.7,558.25,557.68,558.25,1923.0
2025-05-30 13:40:00,557.99,557.99,557.12,557.12,830.0,557.99,557.99,557.12,557.12,830.0
2025-05-30 13:50:00,557.5,558.13,556.89,556.89,1524.0,557.5,558.13,556.89,556.89,1524.0
2025-05-30 14:00:00,557.25,558.78,557.24,558.78,9024.0,557.25,558.78,557.24,558.78,9024.0
2025-05-30 14:10:00,559.19,559.19,558.4,558.83,2260.0,559.19,559.19,558.4,558.83,2260.0
2025-05-30 14:20:00,558.83,559.49,558.45,559.49,1849.0,558.83,559.49,558.45,559.49,1849.0
2025-05-30 14:30:00,559.77,559.77,559.0,559.43,2567.0,559.77,559.77,559.0,559.43,2567.0
2025-05-30 14:40:00,559.07,559.45,559.06,559.45,1823.0,559.07,559.45,559.06,559.45,1823.0
2025-05-30 14:50:00,559.52,559.85,559.43,559.69,3340.0,559.52,559.85,559.43,559.69,3340.0
2025-05-30 15:00:00,559.96,560.72,559.96,560.53,3019.0,559.96,560.72,559.96,560.53,3019.0
2025-05-30 15:10:00,560.37,561.96,560.28,561.96,2564.0,560.37,561.96,560.28,561.96,2564.0
2025-05-30 15:20:00,561.63,562.55,561.63,562.43,4385.0,561.63,562.55,561.63,562.43,4385.0
2025-05-30 15:30:00,562.03,563.6,561.93,563.06,6090.0,562.03,563.6,561.93,563.06,6090.0
2025-05-30 15:40:00,562.73,563.0,562.1,562.81,12771.0,562.73,563.0,562.1,562.81,12771.0
2025-05-30 15:50:00,562.93,564.58,561.8,563.84,49246.0,562.93,564.58,561.8,563.84,49246.0
2025-06-02 09:30:00,557.65,559.26,544.55,548.04,15368.0,557.65,559.26,544.55,548.04,15368.0
2025-06-02 09:40:00,548.05,553.81,547.0,553.34,12502.0,548.05,553.81,547.0,553.34,12502.0
2025-06-02 09:50:00,553.54,554.64,551.0,553.0,1216.0,553.54,554.64,551.0,553.0,1216.0
2025-06-02 10:00:00,552.37,553.43,551.57,552.89,4341.0,552.37,553.43,551.57,552.89,4341.0
2025-06-02 10:10:00,553.29,554.42,552.54,554.05,2715.0,553.29,554.42,552.54,554.05,2715.0
2025-06-02 10:20:00,554.05,555.92,554.05,555.92,2280.0,554.05,555.92,554.05,555.92,2280.0
2025-06-02 10:30:00,556.01,557.72,556.01,557.18,3171.0,556.01,557.72,556.01,557.18,3171.0
2025-06-02 10:40:00,558.28,558.51,557.12,557.93,1918.0,558.28,558.51,557.12,557.93,1918.0
2025-06-02 10:50:00,558.12,558.53,557.08,558.53,650.0,558.12,558.53,557.08,558.53,650.0
2025-06-02 11:00:00,558.21,558.28,557.64,557.93,3739.0,558.21,558.28,557.64,557.93,3739.0
2025-06-02 11:10:00,558.5,559.15,557.74,557.99,1282.0,558.5,559.15,557.74,557.99,1282.0
2025-06-02 11:20:00,558.86,559.0,558.0,558.0,734.0,558.86,559.0,558.0,558.0,734.0
2025-06-02 11:30:00,558.02,558.89,558.02,558.89,703.0,558.02,558.89,558.02,558.89,703.0
2025-06-02 11:40:00,558.29,558.75,558.08,558.75,600.0,558.29,558.75,558.08,558.75,600.0
2025-06-02 11:50:00,558.52,559.57,558.52,559.54,800.0,558.52,559.57,558.52,559.54,800.0
2025-06-02 12:00:00,559.5,559.82,559.09,559.09,1801.0,559.5,559.82,559.09,559.09,1801.0
2025-06-02 12:10:00,559.13,559.47,558.72,558.88,2261.0,559.13,559.47,558.72,558.88,2261.0
2025-06-02 12:20:00,558.68,559.2,558.67,559.01,2013.0,558.68,559.2,558.67,559.01,2013.0
2025-06-02 12:30:00,558.79,559.23,558.11,559.18,3483.0,558.79,559.23,558.11,559.18,3483.0
2025-06-02 12:40:00,559.34,559.74,559.18,559.39,798.0,559.34,559.74,559.18,559.39,798.0
2025-06-02 12:50:00,559.0,560.07,559.0,560.06,757.0,559.0,560.07,559.0,560.06,757.0
2025-06-02 13:00:00,559.7,560.46,559.7,560.46,1199.0,559.7,560.46,559.7,560.46,1199.0
2025-06-02 13:10:00,560.5,560.51,560.03,560.07,1820.0,560.5,560.51,560.03,560.07,1820.0
2025-06-02 13:20:00,559.69,559.69,559.65,559.65,206.0,559.69,559.69,559.65,559.65,206.0
2025-06-02 13:30:00,559.76,559.77,559.74,559.74,428.0,559.76,559.77,559.74,559.74,428.0
2025-06-02 13:40:00,559.69,560.33,559.68,560.33,400.0,559.69,560.33,559.68,560.33,400.0
2025-06-02 13:50:00,560.21,561.29,560.2,560.96,920.0,560.21,561.29,560.2,560.96,920.0
2025-06-02 14:00:00,561.24,561.62,561.24,561.62,400.0,561.24,561.62,561.24,561.62,400.0
2025-06-02 14:10:00,562.34,562.34,562.33,562.34,122.0,562.34,562.34,562.33,562.34,122.0
2025-06-02 14:20:00,562.55,563.04,562.17,562.32,2380.0,562.55,563.04,562.17,562.32,2380.0
2025-06-02 14:30:00,561.5,561.98,561.5,561.98,500.0,561.5,561.98,561.5,561.98,500.0
2025-06-02 14:40:00,561.98,561.98,561.98,561.98,0.0,561.98,561.98,561.98,561.98,0.0
2025-06-02 14:50:00,562.26,562.84,562.14,562.84,1093.0,562.26,562.84,562.14,562.84,1093.0
2025-06-02 15:00:00,562.92,563.21,562.92,563.21,510.0,562.92,563.21,562.92,563.21,510.0
2025-06-02 15:10:00,563.11,563.5,563.11,563.5,1002.0,563.11,563.5,563.11,563.5,1002.0
2025-06-02 15:20:00,563.73,563.73,563.72,563.73,208.0,563.73,563.73,563.72,563.73,208.0
2025-06-02 15:30:00,563.59,563.7,563.57,563.57,573.0,563.59,563.7,563.57,563.57,573.0
2025-06-02 15:40:00,563.36,563.4,562.94,563.11,3022.0,563.36,563.4,562.94,563.11,3022.0
2025-06-02 15:50:00,563.17,564.36,563.17,564.36,12122.0,563.17,564.36,563.17,564.36,12122.0
2025-06-03 09:30:00,562.6,564.0,561.76,562.86,6615.0,562.6,564.0,561.76,562.86,6615.0
2025-06-03 09:40:00,563.01,563.02,559.42,559.43,4107.0,563.01,563.02,559.42,559.43,4107.0
2025-06-03 09:50:00,559.19,559.19,554.38,555.43,6696.0,559.19,559.19,554.38,555.43,6696.0
2025-06-03 10:00:00,555.98,558.13,555.65,557.77,20430.0,555.98,558.13,555.65,557.77,20430.0
2025-06-03 10:10:00,558.6,559.23,557.35,557.86,3530.0,558.6,559.23,557.35,557.86,3530.0
2025-06-03 10:20:00,557.86,559.11,557.0,559.11,2660.0,557.86,559.11,557.0,559.11,2660.0
2025-06-03 10:30:00,559.09,559.14,557.16,557.64,1488.0,559.09,559.14,557.16,557.64,1488.0
2025-06-03 10:40:00,557.18,559.16,557.18,559.15,2706.0,557.18,559.16,557.18,559.15,2706.0
2025-06-03 10:50:00,558.89,559.08,558.59,558.67,1200.0,558.89,559.08,558.59,558.67,1200.0
2025-06-03 11:00:00,559.41,560.89,559.41,560.89,1165.0,559.41,560.89,559.41,560.89,1165.0
2025-06-03 11:10:00,560.07,560.07,560.06,560.07,100.0,560.07,560.07,560.06,560.07,100.0
2025-06-03 11:20:00,560.62,560.62,560.21,560.4,675.0,560.62,560.62,560.21,560.4,675.0
2025-06-03 11:30:00,560.75,561.25,560.75,561.25,600.0,560.75,561.25,560.75,561.25,600.0
2025-06-03 11:40:00,561.27,562.11,561.04,562.1,1151.0,561.27,562.11,561.04,562.1,1151.0
2025-06-03 11:50:00,561.64,561.64,561.15,561.26,1405.0,561.64,561.64,561.15,561.26,1405.0
2025-06-03 12:00:00,561.4,562.65,560.98,562.58,3050.0,561.4,562.65,560.98,562.58,3050.0
2025-06-03 12:10:00,562.9,563.89,562.69,563.65,5837.0,562.9,563.89,562.69,563.65,5837.0
2025-06-03 12:20:00,563.45,564.15,563.13,563.98,3235.0,563.45,564.15,563.13,563.98,3235.0
2025-06-03 12:30:00,563.98,563.98,563.17,563.18,1000.0,563.98,563.98,563.17,563.18,1000.0
2025-06-03 12:40:00,563.18,564.13,563.17,563.42,1856.0,563.18,564.13,563.17,563.42,1856.0
2025-06-03 12:50:00,563.57,564.36,563.51,564.36,719.0,563.57,564.36,563.51,564.36,719.0
2025-06-03 13:00:00,564.55,565.01,564.5,565.01,600.0,564.55,565.01,564.5,565.01,600.0
2025-06-03 13:10:00,565.46,565.73,565.46,565.73,300.0,565.46,565.73,565.46,565.73,300.0
2025-06-03 13:20:00,566.06,566.06,565.59,565.59,700.0,566.06,566.06,565.59,565.59,700.0
2025-06-03 13:30:00,565.59,565.59,565.59,565.59,0.0,565.59,565.59,565.59,565.59,0.0
2025-06-03 13:40:00,565.43,565.44,565.0,565.39,903.0,565.43,565.44,565.0,565.39,903.0
2025-06-03 13:50:00,565.02,565.22,565.02,565.16,503.0,565.02,565.22,565.02,565.16,503.0
2025-06-03 14:00:00,565.0,565.2,564.27,565.2,1730.0,565.0,565.2,564.27,565.2,1730.0
2025-06-03 14:10:00,564.74,565.46,564.74,565.46,1073.0,564.74,565.46,564.74,565.46,1073.0
2025-06-03 14:20:00,566.05,566.05,565.57,566.02,749.0,566.05,566.05,565.57,566.02,749.0
2025-06-03 14:30:00,566.06,566.06,565.83,565.84,275.0,566.06,566.06,565.83,565.84,275.0
2025-06-03 14:40:00,565.84,566.11,565.52,566.11,1300.0,565.84,566.11,565.52,566.11,1300.0
2025-06-03 14:50:00,565.84,566.35,565.6,565.95,1129.0,565.84,566.35,565.6,565.95,1129.0
2025-06-03 15:00:00,566.08,566.08,565.65,565.75,1690.0,566.08,566.08,565.65,565.75,1690.0
2025-06-03 15:10:00,565.75,566.12,565.5,565.87,1200.0,565.75,566.12,565.5,565.87,1200.0
2025-06-03 15:20:00,565.58,565.58,565.11,565.28,1657.0,565.58,565.58,565.11,565.28,1657.0
2025-06-03 15:30:00,565.26,566.19,565.26,566.19,2148.0,565.26,566.19,565.26,566.19,2148.0
2025-06-03 15:40:00,565.96,565.96,565.24,565.52,4087.0,565.96,565.96,565.24,565.52,4087.0
2025-06-03 15:50:00,565.45,567.37,565.12,566.59,15801.0,565.45,567.37,565.12,566.59,15801.0
2025-06-04 09:30:00,568.19,568.19,566.41,568.15,3381.0,568.19,568.19,566.41,568.15,3381.0
2025-06-04 09:40:00,565.56,566.35,565.45,566.0,600.0,565.56,566.35,565.45,566.0,600.0
2025-06-04 09:50:00,566.35,567.5,565.35,566.5,775.0,566.35,567.5,565.35,566.5,775.0
2025-06-04 10:00:00,566.41,568.71,566.34,567.71,1719.0,566.41,568.71,566.34,567.71,1719.0
2025-06-04 10:10:00,567.69,567.76,567.17,567.63,1368.0,567.69,567.76,567.17,567.63,1368.0
2025-06-04 10:20:00,567.15,567.31,566.63,566.77,600.0,567.15,567.31,566.63,566.77,600.0
2025-06-04 10:30:00,566.76,567.84,566.76,567.78,1710.0,566.76,567.84,566.76,567.78,1710.0
2025-06-04 10:40:00,567.45,567.45,567.02,567.02,200.0,567.45,567.45,567.02,567.02,200.0
2025-06-04 10:50:00,567.21,567.3,566.0,567.0,1503.0,567.21,567.3,566.0,567.0,1503.0
2025-06-04 11:00:00,567.7,567.74,567.61,567.62,423.0,567.7,567.74,567.61,567.62,423.0
2025-06-04 11:10:00,567.45,567.56,566.8,567.56,834.0,567.45,567.56,566.8,567.56,834.0
2025-06-04 11:20:00,567.45,567.45,567.45,567.45,100.0,567.45,567.45,567.45,567.45,100.0
2025-06-04 11:30:00,567.14,568.0,567.14,567.88,560.0,567.14,568.0,567.14,567.88,560.0
2025-06-04 11:40:00,568.51,568.52,568.51,568.51,100.0,568.51,568.52,568.51,568.51,100.0
2025-06-04 11:50:00,569.09,569.09,569.09,569.09,128.0,569.09,569.09,569.09,569.09,128.0
2025-06-04 12:00:00,568.89,568.89,568.26,568.4,300.0,568.89,568.89,568.26,568.4,300.0
2025-06-04 12:10:00,567.85,567.88,567.3,567.88,2658.0,567.85,567.88,567.3,567.88,2658.0
2025-06-04 12:20:00,567.51,567.52,566.82,566.83,737.0,567.51,567.52,566.82,566.83,737.0
2025-06-04 12:30:00,566.88,567.24,566.88,567.1,700.0,566.88,567.24,566.88,567.1,700.0
2025-06-04 12:40:00,567.28,567.37,567.28,567.37,276.0,567.28,567.37,567.28,567.37,276.0
2025-06-04 12:50:00,567.53,567.86,566.74,566.74,1296.0,567.53,567.86,566.74,566.74,1296.0
2025-06-04 13:00:00,567.66,567.66,567.38,567.38,301.0,567.66,567.66,567.38,567.38,301.0
2025-06-04 13:10:00,567.43,568.16,567.43,568.16,616.0,567.43,568.16,567.43,568.16,616.0
2025-06-04 13:20:00,568.0,568.03,568.0,568.03,200.0,568.0,568.03,568.0,568.03,200.0
2025-06-04 13:30:00,568.23,568.82,568.23,568.82,919.0,568.23,568.82,568.23,568.82,919.0
2025-06-04 13:40:00,568.36,569.06,568.36,569.06,1100.0,568.36,569.06,568.36,569.06,1100.0
2025-06-04 13:50:00,568.66,568.66,568.4,568.4,699.0,568.66,568.66,568.4,568.4,699.0
2025-06-04 14:00:00,568.54,569.73,568.52,569.73,2607.0,568.54,569.73,568.52,569.73,2607.0
2025-06-04 14:10:00,569.45,569.45,569.13,569.13,489.0,569.45,569.45,569.13,569.13,489.0
2025-06-04 14:20:00,569.4,569.4,569.01,569.01,503.0,569.4,569.4,569.01,569.01,503.0
2025-06-04 14:30:00,569.09,569.1,568.52,568.52,648.0,569.09,569.1,568.52,568.52,648.0
2025-06-04 14:40:00,568.52,568.63,568.42,568.42,785.0,568.52,568.63,568.42,568.42,785.0
2025-06-04 14:50:00,568.22,568.4,568.1,568.3,1018.0,568.22,568.4,568.1,568.3,1018.0
2025-06-04 15:00:00,568.16,568.16,568.16,568.16,100.0,568.16,568.16,568.16,568.16,100.0
2025-06-04 15:10:00,568.4,568.4,567.72,567.72,237.0,568.4,568.4,567.72,567.72,237.0
2025-06-04 15:20:00,567.72,567.72,567.72,567.72,0.0,567.72,567.72,567.72,567.72,0.0
2025-06-04 15:30:00,568.43,569.0,568.4,568.65,2090.0,568.43,569.0,568.4,568.65,2090.0
2025-06-04 15:40:00,568.23,568.91,567.96,568.24,2754.0,568.23,568.91,567.96,568.24,2754.0
2025-06-04 15:50:00,567.96,568.51,566.54,566.95,14883.0,567.96,568.51,566.54,566.95,14883.0
2025-06-05 09:30:00,568.93,568.93,563.57,563.64,4916.0,568.93,568.93,563.57,563.64,4916.0
2025-06-05 09:40:00,563.64,566.58,563.25,564.49,1794.0,563.64,566.58,563.25,564.49,1794.0
2025-06-05 09:50:00,562.95,564.68,562.93,562.94,2068.0,562.95,564.68,562.93,562.94,2068.0
2025-06-05 10:00:00,562.93,563.95,562.06,563.95,2666.0,562.93,563.95,562.06,563.95,2666.0
2025-06-05 10:10:00,563.76,563.76,563.01,563.01,1242.0,563.76,563.76,563.01,563.01,1242.0
2025-06-05 10:20:00,562.97,563.83,562.58,562.92,2537.0,562.97,563.83,562.58,562.92,2537.0
2025-06-05 10:30:00,562.75,562.8,561.15,562.8,3528.0,562.75,562.8,561.15,562.8,3528.0
2025-06-05 10:40:00,562.43,563.3,561.83,562.71,4103.0,562.43,563.3,561.83,562.71,4103.0
2025-06-05 10:50:00,562.55,563.2,562.55,562.94,600.0,562.55,563.2,562.55,562.94,600.0
2025-06-05 11:00:00,563.15,564.02,563.15,563.79,1533.0,563.15,564.02,563.15,563.79,1533.0
2025-06-05 11:10:00,563.5,564.13,563.48,564.13,1664.0,563.5,564.13,563.48,564.13,1664.0
2025-06-05 11:20:00,564.64,564.64,564.29,564.54,521.0,564.64,564.64,564.29,564.54,521.0
2025-06-05 11:30:00,565.01,565.74,564.79,565.61,1458.0,565.01,565.74,564.79,565.61,1458.0
2025-06-05 11:40:00,565.73,565.73,565.34,565.35,300.0,565.73,565.73,565.34,565.35,300.0
2025-06-05 11:50:00,565.69,566.32,565.15,565.52,1076.0,565.69,566.32,565.15,565.52,1076.0
2025-06-05 12:00:00,565.53,566.49,565.51,566.49,718.0,565.53,566.49,565.51,566.49,718.0
2025-06-05 12:10:00,565.44,565.44,565.17,565.17,200.0,565.44,565.44,565.17,565.17,200.0
2025-06-05 12:20:00,565.3,566.05,565.21,566.05,3973.0,565.3,566.05,565.21,566.05,3973.0
2025-06-05 12:30:00,565.78,566.04,565.7,565.8,776.0,565.78,566.04,565.7,565.8,776.0
2025-06-05 12:40:00,564.47,564.47,564.47,564.47,100.0,564.47,564.47,564.47,564.47,100.0
2025-06-05 12:50:00,562.78,563.23,562.78,563.23,502.0,562.78,563.23,562.78,563.23,502.0
2025-06-05 13:00:00,563.18,563.73,563.18,563.73,1545.0,563.18,563.73,563.18,563.73,1545.0
2025-06-05 13:10:00,564.15,564.51,564.15,564.51,750.0,564.15,564.51,564.15,564.51,750.0
2025-06-05 13:20:00,565.13,565.13,564.96,564.96,400.0,565.13,565.13,564.96,564.96,400.0
2025-06-05 13:30:00,565.1,565.87,564.89,565.87,1203.0,565.1,565.87,564.89,565.87,1203.0
2025-06-05 13:40:00,565.47,565.63,565.09,565.52,988.0,565.47,565.63,565.09,565.52,988.0
2025-06-05 13:50:00,565.52,565.52,565.52,565.52,0.0,565.52,565.52,565.52,565.52,0.0
2025-06-05 14:00:00,564.68,564.68,563.51,563.83,1095.0,564.68,564.68,563.51,563.83,1095.0
2025-06-05 14:10:00,563.5,563.51,562.94,563.41,620.0,563.5,563.51,562.94,563.41,620.0
2025-06-05 14:20:00,563.88,564.48,563.88,564.48,1028.0,563.88,564.48,563.88,564.48,1028.0
2025-06-05 14:30:00,564.66,565.44,564.65,565.44,1085.0,564.66,565.44,564.65,565.44,1085.0
2025-06-05 14:40:00,565.34,565.34,564.86,565.24,853.0,565.34,565.34,564.86,565.24,853.0
2025-06-05 14:50:00,565.41,565.71,564.99,565.0,1695.0,565.41,565.71,564.99,565.0,1695.0
2025-06-05 15:00:00,565.46,565.7,565.09,565.69,1877.0,565.46,565.7,565.09,565.69,1877.0
2025-06-05 15:10:00,565.82,565.82,564.06,564.56,6835.0,565.82,565.82,564.06,564.56,6835.0
2025-06-05 15:20:00,564.55,564.99,564.09,564.35,2162.0,564.55,564.99,564.09,564.35,2162.0
2025-06-05 15:30:00,564.82,566.0,564.33,565.89,1920.0,564.82,566.0,564.33,565.89,1920.0
2025-06-05 15:40:00,565.95,566.27,565.58,565.83,2020.0,565.95,566.27,565.58,565.83,2020.0
2025-06-05 15:50:00,565.65,565.65,563.5,563.74,14210.0,565.65,565.65,563.5,563.74,14210.0
2025-06-06 09:30:00,566.4,566.9,564.6,566.27,5778.0,566.4,566.9,564.6,566.27,5778.0
2025-06-06 09:40:00,568.0,569.56,567.51,569.56,942.0,568.0,569.56,567.51,569.56,942.0
2025-06-06 09:50:00,568.7,569.25,568.43,569.25,5111.0,568.7,569.25,568.43,569.25,5111.0
2025-06-06 10:00:00,569.11,569.23,568.37,569.23,1230.0,569.11,569.23,568.37,569.23,1230.0
2025-06-06 10:10:00,568.67,568.79,568.16,568.16,856.0,568.67,568.79,568.16,568.16,856.0
2025-06-06 10:20:00,568.52,568.91,568.52,568.91,546.0,568.52,568.91,568.52,568.91,546.0
2025-06-06 10:30:00,568.25,568.25,567.62,567.62,300.0,568.25,568.25,567.62,567.62,300.0
2025-06-06 10:40:00,567.07,567.58,567.07,567.58,1868.0,567.07,567.58,567.07,567.58,1868.0
2025-06-06 10:50:00,567.18,567.5,566.11,566.46,1923.0,567.18,567.5,566.11,566.46,1923.0
2025-06-06 11:00:00,566.59,567.07,566.39,566.95,1100.0,566.59,567.07,566.39,566.95,1100.0
2025-06-06 11:10:00,566.41,566.41,566.26,566.41,400.0,566.41,566.41,566.26,566.41,400.0
2025-06-06 11:20:00,565.27,566.1,564.89,566.1,500.0,565.27,566.1,564.89,566.1,500.0
2025-06-06 11:30:00,565.97,565.97,565.72,565.73,500.0,565.97,565.97,565.72,565.73,500.0
2025-06-06 11:40:00,566.09,566.09,566.03,566.04,655.0,566.09,566.09,566.03,566.04,655.0
2025-06-06 11:50:00,566.27,566.28,566.27,566.28,225.0,566.27,566.28,566.27,566.28,225.0
2025-06-06 12:00:00,566.6,566.6,566.59,566.6,200.0,566.6,566.6,566.59,566.6,200.0
2025-06-06 12:10:00,566.82,566.82,566.19,566.19,900.0,566.82,566.82,566.19,566.19,900.0
2025-06-06 12:20:00,566.22,566.35,565.86,566.13,987.0,566.22,566.35,565.86,566.13,987.0
2025-06-06 12:30:00,566.13,566.13,565.48,565.48,845.0,566.13,566.13,565.48,565.48,845.0
2025-06-06 12:40:00,565.41,565.43,565.31,565.39,700.0,565.41,565.43,565.31,565.39,700.0
2025-06-06 12:50:00,565.43,565.43,564.55,564.99,818.0,565.43,565.43,564.55,564.99,818.0
2025-06-06 13:00:00,564.99,564.99,564.99,564.99,0.0,564.99,564.99,564.99,564.99,0.0
2025-06-06 13:10:00,564.7,564.7,564.7,564.7,100.0,564.7,564.7,564.7,564.7,100.0
2025-06-06 13:20:00,565.65,565.65,565.38,565.61,939.0,565.65,565.65,565.38,565.61,939.0
2025-06-06 13:30:00,565.8,565.97,565.73,565.97,306.0,565.8,565.97,565.73,565.97,306.0
2025-06-06 13:40:00,566.2,566.2,566.11,566.11,200.0,566.2,566.2,566.11,566.11,200.0
2025-06-06 13:50:00,566.5,566.52,566.02,566.02,700.0,566.5,566.52,566.02,566.02,700.0
2025-06-06 14:00:00,567.44,567.55,567.44,567.54,404.0,567.44,567.55,567.44,567.54,404.0
2025-06-06 14:10:00,567.38,567.81,567.38,567.81,600.0,567.38,567.81,567.38,567.81,600.0
2025-06-06 14:20:00,567.64,567.79,567.39,567.39,314.0,567.64,567.79,567.39,567.39,314.0
2025-06-06 14:30:00,567.94,568.36,567.84,568.08,1065.0,567.94,568.36,567.84,568.08,1065.0
2025-06-06 14:40:00,568.08,568.08,568.08,568.08,0.0,568.08,568.08,568.08,568.08,0.0
2025-06-06 14:50:00,568.28,568.78,568.12,568.56,1035.0,568.28,568.78,568.12,568.56,1035.0
2025-06-06 15:00:00,568.49,568.91,568.49,568.82,936.0,568.49,568.91,568.49,568.82,936.0
2025-06-06 15:10:00,568.46,569.27,568.44,569.27,1301.0,568.46,569.27,568.44,569.27,1301.0
2025-06-06 15:20:00,569.25,569.64,569.16,569.29,600.0,569.25,569.64,569.16,569.29,600.0
2025-06-06 15:30:00,569.28,569.75,569.28,569.75,1161.0,569.28,569.75,569.28,569.75,1161.0
2025-06-06 15:40:00,569.7,569.72,568.0,568.18,13176.0,569.7,569.72,568.0,568.18,13176.0
2025-06-06 15:50:00,568.52,569.14,568.26,568.26,6596.0,568.52,569.14,568.26,568.26,6596.0
2025-06-09 09:30:00,567.78,569.22,563.23,563.24,5838.0,567.78,569.22,563.23,563.24,5838.0
2025-06-09 09:40:00,565.52,566.25,565.24,565.85,850.0,565.52,566.25,565.24,565.85,850.0
2025-06-09 09:50:00,564.3,564.82,563.77,563.77,1110.0,564.3,564.82,563.77,563.77,1110.0
2025-06-09 10:00:00,564.38,564.48,561.17,561.17,1570.0,564.38,564.48,561.17,561.17,1570.0
2025-06-09 10:10:00,560.47,560.72,559.87,559.88,5113.0,560.47,560.72,559.87,559.88,5113.0
2025-06-09 10:20:00,560.05,561.06,560.04,560.2,2326.0,560.05,561.06,560.04,560.2,2326.0
2025-06-09 10:30:00,559.89,560.41,558.43,558.44,6565.0,559.89,560.41,558.43,558.44,6565.0
2025-06-09 10:40:00,559.0,559.03,558.69,559.03,1149.0,559.0,559.03,558.69,559.03,1149.0
2025-06-09 10:50:00,558.79,559.71,558.57,559.35,2561.0,558.79,559.71,558.57,559.35,2561.0
2025-06-09 11:00:00,560.11,560.27,559.48,559.62,1400.0,560.11,560.27,559.48,559.62,1400.0
2025-06-09 11:10:00,559.93,561.3,559.92,560.88,3461.0,559.93,561.3,559.92,560.88,3461.0
2025-06-09 11:20:00,560.88,560.88,560.88,560.88,0.0,560.88,560.88,560.88,560.88,0.0
2025-06-09 11:30:00,561.41,563.07,561.41,562.73,763.0,561.41,563.07,561.41,562.73,763.0
2025-06-09 11:40:00,563.6,563.6,562.3,562.3,8002.0,563.6,563.6,562.3,562.3,8002.0
2025-06-09 11:50:00,562.37,562.63,562.33,562.5,1173.0,562.37,562.63,562.33,562.5,1173.0
2025-06-09 12:00:00,562.88,562.88,562.7,562.71,200.0,562.88,562.88,562.7,562.71,200.0
2025-06-09 12:10:00,562.85,562.86,561.92,562.25,4063.0,562.85,562.86,561.92,562.25,4063.0
2025-06-09 12:20:00,562.15,562.38,561.45,561.45,2411.0,562.15,562.38,561.45,561.45,2411.0
2025-06-09 12:30:00,561.96,561.96,560.08,560.43,2592.0,561.96,561.96,560.08,560.43,2592.0
2025-06-09 12:40:00,559.82,561.02,559.82,561.02,1240.0,559.82,561.02,559.82,561.02,1240.0
2025-06-09 12:50:00,560.82,562.05,560.73,561.25,11009.0,560.82,562.05,560.73,561.25,11009.0
2025-06-09 13:00:00,561.46,561.6,561.09,561.6,3105.0,561.46,561.6,561.09,561.6,3105.0
2025-06-09 13:10:00,561.4,561.83,560.94,560.94,1211.0,561.4,561.83,560.94,560.94,1211.0
2025-06-09 13:20:00,560.72,561.32,560.7,560.7,1400.0,560.72,561.32,560.7,560.7,1400.0
2025-06-09 13:30:00,560.82,560.82,560.27,560.27,700.0,560.82,560.82,560.27,560.27,700.0
2025-06-09 13:40:00,560.31,560.31,560.02,560.23,700.0,560.31,560.31,560.02,560.23,700.0
2025-06-09 13:50:00,560.23,560.23,559.67,559.67,1105.0,560.23,560.23,559.67,559.67,1105.0
2025-06-09 14:00:00,559.54,559.57,559.29,559.38,1157.0,559.54,559.57,559.29,559.38,1157.0
2025-06-09 14:10:00,559.27,559.27,557.47,558.0,10883.0,559.27,559.27,557.47,558.0,10883.0
2025-06-09 14:20:00,558.02,559.39,557.57,558.62,6507.0,558.02,559.39,557.57,558.62,6507.0
2025-06-09 14:30:00,558.38,558.39,558.01,558.05,600.0,558.38,558.39,558.01,558.05,600.0
2025-06-09 14:40:00,557.85,558.29,557.66,558.01,3114.0,557.85,558.29,557.66,558.01,3114.0
2025-06-09 14:50:00,558.28,559.54,558.28,559.34,2300.0,558.28,559.54,558.28,559.34,2300.0
2025-06-09 15:00:00,559.36,559.69,558.9,558.9,2839.0,559.36,559.69,558.9,558.9,2839.0
2025-06-09 15:10:00,558.85,560.02,558.84,559.67,8232.0,558.85,560.02,558.84,559.67,8232.0
2025-06-09 15:20:00,559.75,561.1,559.41,560.08,24297.0,559.75,561.1,559.41,560.08,24297.0
2025-06-09 15:30:00,560.13,560.13,559.19,559.19,2312.0,560.13,560.13,559.19,559.19,2312.0
2025-06-09 15:40:00,559.42,559.46,558.12,558.48,5483.0,559.42,559.46,558.12,558.48,5483.0
2025-06-09 15:50:00,558.62,558.85,557.3,557.63,22958.0,558.62,558.85,557.3,557.63,22958.0
2025-06-10 09:30:00,558.96,558.96,557.1,557.13,4183.0,558.96,558.96,557.1,557.13,4183.0
2025-06-10 09:40:00,558.51,559.0,556.54,557.6,10724.0,558.51,559.0,556.54,557.6,10724.0
2025-06-10 09:50:00,557.6,559.17,557.25,559.17,4585.0,557.6,559.17,557.25,559.17,4585.0
2025-06-10 10:00:00,559.83,561.54,558.55,561.05,6792.0,559.83,561.54,558.55,561.05,6792.0
2025-06-10 10:10:00,560.82,562.36,559.95,562.36,11617.0,560.82,562.36,559.95,562.36,11617.0
2025-06-10 10:20:00,562.05,562.5,561.55,562.25,2419.0,562.05,562.5,561.55,562.25,2419.0
2025-06-10 10:30:00,561.77,561.79,559.96,561.79,8184.0,561.77,561.79,559.96,561.79,8184.0
2025-06-10 10:40:00,562.05,563.26,561.82,561.97,2336.0,562.05,563.26,561.82,561.97,2336.0
2025-06-10 10:50:00,561.66,562.15,560.6,560.84,9654.0,561.66,562.15,560.6,560.84,9654.0
2025-06-10 11:00:00,560.85,561.45,560.06,560.15,16962.0,560.85,561.45,560.06,560.15,16962.0
2025-06-10 11:10:00,560.03,560.76,559.83,559.83,706.0,560.03,560.76,559.83,559.83,706.0
2025-06-10 11:20:00,560.11,560.39,560.1,560.13,671.0,560.11,560.39,560.1,560.13,671.0
2025-06-10 11:30:00,559.66,559.76,558.6,559.76,3000.0,559.66,559.76,558.6,559.76,3000.0
2025-06-10 11:40:00,559.15,559.6,559.15,559.6,384.0,559.15,559.6,559.15,559.6,384.0
2025-06-10 11:50:00,559.24,559.64,559.1,559.15,1323.0,559.24,559.64,559.1,559.15,1323.0
2025-06-10 12:00:00,559.15,559.23,559.15,559.23,300.0,559.15,559.23,559.15,559.23,300.0
2025-06-10 12:10:00,558.97,558.97,558.97,558.97,200.0,558.97,558.97,558.97,558.97,200.0
2025-06-10 12:20:00,558.65,559.35,558.53,558.65,921.0,558.65,559.35,558.53,558.65,921.0
2025-06-10 12:30:00,558.63,559.19,558.62,559.0,3145.0,558.63,559.19,558.62,559.0,3145.0
2025-06-10 12:40:00,559.0,559.0,559.0,559.0,0.0,559.0,559.0,559.0,559.0,0.0
2025-06-10 12:50:00,558.9,558.91,558.31,558.31,538.0,558.9,558.91,558.31,558.31,538.0
2025-06-10 13:00:00,558.24,558.4,557.27,557.27,1090.0,558.24,558.4,557.27,557.27,1090.0
2025-06-10 13:10:00,558.02,558.08,557.89,558.08,1662.0,558.02,558.08,557.89,558.08,1662.0
2025-06-10 13:20:00,557.9,558.05,557.45,558.05,1509.0,557.9,558.05,557.45,558.05,1509.0
2025-06-10 13:30:00,558.12,558.83,558.11,558.81,1567.0,558.12,558.83,558.11,558.81,1567.0
2025-06-10 13:40:00,558.96,559.23,558.26,558.34,1215.0,558.96,559.23,558.26,558.34,1215.0
2025-06-10 13:50:00,558.37,558.37,558.36,558.37,100.0,558.37,558.37,558.36,558.37,100.0
2025-06-10 14:00:00,557.45,558.09,557.45,558.09,2300.0,557.45,558.09,557.45,558.09,2300.0
2025-06-10 14:10:00,558.26,558.38,557.94,558.02,788.0,558.26,558.38,557.94,558.02,788.0
2025-06-10 14:20:00,557.54,557.54,557.54,557.54,100.0,557.54,557.54,557.54,557.54,100.0
2025-06-10 14:30:00,558.27,558.27,557.47,557.67,1100.0,558.27,558.27,557.47,557.67,1100.0
2025-06-10 14:40:00,557.21,557.21,556.52,556.92,1235.0,557.21,557.21,556.52,556.92,1235.0
2025-06-10 14:50:00,557.0,557.48,556.5,557.04,5902.0,557.0,557.48,556.5,557.04,5902.0
2025-06-10 15:00:00,557.38,557.65,557.18,557.18,2224.0,557.38,557.65,557.18,557.18,2224.0
2025-06-10 15:10:00,557.13,557.13,556.29,556.97,2510.0,557.13,557.13,556.29,556.97,2510.0
2025-06-10 15:20:00,557.02,557.38,556.74,556.93,1315.0,557.02,557.38,556.74,556.93,1315.0
2025-06-10 15:30:00,556.98,557.11,556.67,556.73,1700.0,556.98,557.11,556.67,556.73,1700.0
2025-06-10 15:40:00,556.84,557.1,556.09,556.97,2632.0,556.84,557.1,556.09,556.97,2632.0
2025-06-10 15:50:00,556.58,558.46,556.57,558.16,13937.0,556.58,558.46,556.57,558.16,13937.0
2025-06-11 09:30:00,557.62,557.91,557.04,557.04,7467.0,557.62,557.91,557.04,557.04,7467.0
2025-06-11 09:40:00,557.81,557.81,557.81,557.81,220.0,557.81,557.81,557.81,557.81,220.0
2025-06-11 09:50:00,558.7,559.09,558.05,558.4,5039.0,558.7,559.09,558.05,558.4,5039.0
2025-06-11 10:00:00,559.15,559.92,558.8,559.92,5093.0,559.15,559.92,558.8,559.92,5093.0
2025-06-11 10:10:00,559.38,560.12,559.38,560.12,616.0,559.38,560.12,559.38,560.12,616.0
2025-06-11 10:20:00,560.12,560.53,559.58,560.04,1561.0,560.12,560.53,559.58,560.04,1561.0
2025-06-11 10:30:00,560.0,560.0,559.3,559.6,400.0,560.0,560.0,559.3,559.6,400.0
2025-06-11 10:40:00,559.31,560.0,559.31,560.0,3525.0,559.31,560.0,559.31,560.0,3525.0
2025-06-11 10:50:00,560.2,560.2,559.25,559.25,1713.0,560.2,560.2,559.25,559.25,1713.0
2025-06-11 11:00:00,559.64,560.59,559.64,560.59,2030.0,559.64,560.59,559.64,560.59,2030.0
2025-06-11 11:10:00,559.81,559.81,559.79,559.79,1159.0,559.81,559.81,559.79,559.79,1159.0
2025-06-11 11:20:00,559.84,560.21,559.73,560.04,4321.0,559.84,560.21,559.73,560.04,4321.0
2025-06-11 11:30:00,559.45,559.9,559.16,559.16,932.0,559.45,559.9,559.16,559.16,932.0
2025-06-11 11:40:00,558.97,558.97,558.45,558.45,618.0,558.97,558.97,558.45,558.45,618.0
2025-06-11 11:50:00,559.17,559.17,558.76,559.03,1625.0,559.17,559.17,558.76,559.03,1625.0
2025-06-11 12:00:00,559.09,559.3,558.03,558.03,3822.0,559.09,559.3,558.03,558.03,3822.0
2025-06-11 12:10:00,558.46,559.07,558.14,558.8,11330.0,558.46,559.07,558.14,558.8,11330.0
2025-06-11 12:20:00,558.8,559.24,558.52,559.24,3096.0,558.8,559.24,558.52,559.24,3096.0
2025-06-11 12:30:00,559.25,559.48,558.56,558.56,9312.0,559.25,559.48,558.56,558.56,9312.0
2025-06-11 12:40:00,558.69,558.8,558.3,558.5,5537.0,558.69,558.8,558.3,558.5,5537.0
2025-06-11 12:50:00,558.6,559.05,558.6,558.94,1277.0,558.6,559.05,558.6,558.94,1277.0
2025-06-11 13:00:00,558.96,559.15,558.78,558.81,3048.0,558.96,559.15,558.78,558.81,3048.0
2025-06-11 13:10:00,558.61,558.61,558.61,558.61,100.0,558.61,558.61,558.61,558.61,100.0
2025-06-11 13:20:00,558.72,559.11,558.72,559.11,900.0,558.72,559.11,558.72,559.11,900.0
2025-06-11 13:30:00,558.94,560.0,558.94,559.86,17520.0,558.94,560.0,558.94,559.86,17520.0
2025-06-11 13:40:00,559.58,559.85,559.43,559.85,703.0,559.58,559.85,559.43,559.85,703.0
2025-06-11 13:50:00,559.55,559.55,558.65,559.05,1006.0,559.55,559.55,558.65,559.05,1006.0
2025-06-11 14:00:00,558.95,558.95,557.01,558.18,1231.0,558.95,558.95,557.01,558.18,1231.0
2025-06-11 14:10:00,557.84,557.84,555.85,556.0,1300.0,557.84,557.84,555.85,556.0,1300.0
2025-06-11 14:20:00,555.55,556.0,554.99,555.09,14067.0,555.55,556.0,554.99,555.09,14067.0
2025-06-11 14:30:00,555.2,556.41,555.12,555.58,48614.0,555.2,556.41,555.12,555.58,48614.0
2025-06-11 14:40:00,555.5,556.01,555.12,555.95,20188.0,555.5,556.01,555.12,555.95,20188.0
2025-06-11 14:50:00,556.37,556.74,554.45,554.45,6296.0,556.37,556.74,554.45,554.45,6296.0
2025-06-11 15:00:00,554.75,554.82,554.11,554.51,5700.0,554.75,554.82,554.11,554.51,5700.0
2025-06-11 15:10:00,554.13,555.14,554.13,554.42,14990.0,554.13,555.14,554.13,554.42,14990.0
2025-06-11 15:20:00,554.35,555.23,554.34,555.15,17101.0,554.35,555.23,554.34,555.15,17101.0
2025-06-11 15:30:00,554.75,554.75,553.02,553.55,4076.0,554.75,554.75,553.02,553.55,4076.0
2025-06-11 15:40:00,553.28,553.78,553.28,553.75,12218.0,553.28,553.78,553.28,553.75,12218.0
2025-06-11 15:50:00,553.91,554.82,553.65,554.17,29122.0,553.91,554.82,553.65,554.17,29122.0
2025-06-12 09:30:00,552.25,552.25,547.85,548.9,8894.0,552.25,552.25,547.85,548.9,8894.0
2025-06-12 09:40:00,548.35,550.03,548.17,548.17,2413.0,548.35,550.03,548.17,548.17,2413.0
2025-06-12 09:50:00,548.77,550.97,548.57,550.97,1970.0,548.77,550.97,548.57,550.97,1970.0
2025-06-12 10:00:00,550.13,552.52,550.07,552.47,5756.0,550.13,552.52,550.07,552.47,5756.0
2025-06-12 10:10:00,553.63,553.68,552.99,553.08,2574.0,553.63,553.68,552.99,553.08,2574.0
2025-06-12 10:20:00,553.24,553.27,552.3,552.31,3362.0,553.24,553.27,552.3,552.31,3362.0
2025-06-12 10:30:00,552.67,553.63,552.67,553.23,1513.0,552.67,553.63,552.67,553.23,1513.0
2025-06-12 10:40:00,553.78,553.78,552.88,552.96,550.0,553.78,553.78,552.88,552.96,550.0
2025-06-12 10:50:00,553.3,553.51,553.26,553.5,1500.0,553.3,553.51,553.26,553.5,1500.0
2025-06-12 11:00:00,553.65,553.65,553.49,553.58,720.0,553.65,553.65,553.49,553.58,720.0
2025-06-12 11:10:00,554.34,554.38,554.2,554.3,1350.0,554.34,554.38,554.2,554.3,1350.0
2025-06-12 11:20:00,553.98,553.98,553.41,553.7,1200.0,553.98,553.98,553.41,553.7,1200.0
2025-06-12 11:30:00,553.7,554.0,553.53,553.88,8827.0,553.7,554.0,553.53,553.88,8827.0
2025-06-12 11:40:00,553.95,553.95,553.74,553.74,200.0,553.95,553.95,553.74,553.74,200.0
2025-06-12 11:50:00,553.96,554.66,553.96,554.24,872.0,553.96,554.66,553.96,554.24,872.0
2025-06-12 12:00:00,554.3,554.3,553.89,554.16,2402.0,554.3,554.3,553.89,554.16,2402.0
2025-06-12 12:10:00,554.16,554.28,554.08,554.11,3032.0,554.16,554.28,554.08,554.11,3032.0
2025-06-12 12:20:00,554.15,554.49,553.73,554.11,3659.0,554.15,554.49,553.73,554.11,3659.0
2025-06-12 12:30:00,553.87,554.54,553.57,554.44,5756.0,553.87,554.54,553.57,554.44,5756.0
2025-06-12 12:40:00,554.43,554.63,554.42,554.63,2157.0,554.43,554.63,554.42,554.63,2157.0
2025-06-12 12:50:00,554.1,554.23,553.79,553.92,1457.0,554.1,554.23,553.79,553.92,1457.0
2025-06-12 13:00:00,553.9,554.65,553.9,554.29,3874.0,553.9,554.65,553.9,554.29,3874.0
2025-06-12 13:10:00,554.03,554.03,553.89,553.89,407.0,554.03,554.03,553.89,553.89,407.0
2025-06-12 13:20:00,553.81,554.04,553.1,553.22,1195.0,553.81,554.04,553.1,553.22,1195.0
2025-06-12 13:30:00,553.22,553.58,553.21,553.26,1764.0,553.22,553.58,553.21,553.26,1764.0
2025-06-12 13:40:00,553.25,553.25,552.86,552.86,743.0,553.25,553.25,552.86,552.86,743.0
2025-06-12 13:50:00,552.97,553.05,552.86,553.05,500.0,552.97,553.05,552.86,553.05,500.0
2025-06-12 14:00:00,553.04,553.23,552.89,552.89,1563.0,553.04,553.23,552.89,552.89,1563.0
2025-06-12 14:10:00,553.13,553.13,552.7,552.86,1842.0,553.13,553.13,552.7,552.86,1842.0
2025-06-12 14:20:00,553.0,553.17,552.83,553.13,3752.0,553.0,553.17,552.83,553.13,3752.0
2025-06-12 14:30:00,553.27,553.27,553.1,553.1,1773.0,553.27,553.27,553.1,553.1,1773.0
2025-06-12 14:40:00,553.32,553.89,553.31,553.88,904.0,553.32,553.89,553.31,553.88,904.0
2025-06-12 14:50:00,553.8,554.22,553.5,554.22,3532.0,553.8,554.22,553.5,554.22,3532.0
2025-06-12 15:00:00,554.32,554.61,554.27,554.45,938.0,554.32,554.61,554.27,554.45,938.0
2025-06-12 15:10:00,554.66,554.66,554.25,554.25,1305.0,554.66,554.66,554.25,554.25,1305.0
2025-06-12 15:20:00,554.33,554.33,554.02,554.02,1597.0,554.33,554.33,554.02,554.02,1597.0
2025-06-12 15:30:00,554.1,554.22,553.81,554.01,6269.0,554.1,554.22,553.81,554.01,6269.0
2025-06-12 15:40:00,553.79,554.16,553.66,553.75,15361.0,553.79,554.16,553.66,553.75,15361.0
2025-06-12 15:50:00,553.71,555.25,553.37,555.05,19101.0,553.71,555.25,553.37,555.05,19101.0
2025-06-13 09:30:00,549.64,550.99,548.22,549.14,5969.0,549.64,550.99,548.22,549.14,5969.0
2025-06-13 09:40:00,549.0,549.66,548.57,549.14,1330.0,549.0,549.66,548.57,549.14,1330.0
2025-06-13 09:50:00,545.92,545.99,542.75,544.67,1236.0,545.92,545.99,542.75,544.67,1236.0
2025-06-13 10:00:00,545.11,547.25,545.11,546.99,3752.0,545.11,547.25,545.11,546.99,3752.0
2025-06-13 10:10:00,546.98,547.48,546.68,547.42,1463.0,546.98,547.48,546.68,547.42,1463.0
2025-06-13 10:20:00,546.9,546.9,544.8,544.83,8414.0,546.9,546.9,544.8,544.83,8414.0
2025-06-13 10:30:00,545.04,546.25,544.56,545.5,3881.0,545.04,546.25,544.56,545.5,3881.0
2025-06-13 10:40:00,545.7,545.7,544.16,544.79,1700.0,545.7,545.7,544.16,544.79,1700.0
2025-06-13 10:50:00,544.47,546.69,544.05,546.13,3534.0,544.47,546.69,544.05,546.13,3534.0
2025-06-13 11:00:00,546.13,547.06,545.94,545.94,5713.0,546.13,547.06,545.94,545.94,5713.0
2025-06-13 11:10:00,545.32,545.7,545.15,545.7,500.0,545.32,545.7,545.15,545.7,500.0
2025-06-13 11:20:00,546.03,546.81,545.77,546.81,4235.0,546.03,546.81,545.77,546.81,4235.0
2025-06-13 11:30:00,546.71,546.96,546.64,546.84,1103.0,546.71,546.96,546.64,546.84,1103.0
2025-06-13 11:40:00,546.46,548.42,546.46,548.42,1899.0,546.46,548.42,546.46,548.42,1899.0
2025-06-13 11:50:00,547.93,548.89,547.92,548.37,1260.0,547.93,548.89,547.92,548.37,1260.0
2025-06-13 12:00:00,548.11,548.11,547.97,547.97,200.0,548.11,548.11,547.97,547.97,200.0
2025-06-13 12:10:00,548.45,548.45,548.45,548.45,158.0,548.45,548.45,548.45,548.45,158.0
2025-06-13 12:20:00,548.41,548.55,548.06,548.55,627.0,548.41,548.55,548.06,548.55,627.0
2025-06-13 12:30:00,548.04,548.04,547.59,547.59,300.0,548.04,548.04,547.59,547.59,300.0
2025-06-13 12:40:00,547.12,547.71,547.11,547.71,2303.0,547.12,547.71,547.11,547.71,2303.0
2025-06-13 12:50:00,547.72,547.73,547.3,547.3,2525.0,547.72,547.73,547.3,547.3,2525.0
2025-06-13 13:00:00,547.57,547.57,546.45,546.45,3478.0,547.57,547.57,546.45,546.45,3478.0
2025-06-13 13:10:00,545.74,545.74,545.38,545.38,200.0,545.74,545.74,545.38,545.38,200.0
2025-06-13 13:20:00,545.66,545.67,544.89,545.11,7224.0,545.66,545.67,544.89,545.11,7224.0
2025-06-13 13:30:00,545.01,545.01,544.66,544.83,1521.0,545.01,545.01,544.66,544.83,1521.0
2025-06-13 13:40:00,544.44,544.44,543.75,543.94,925.0,544.44,544.44,543.75,543.94,925.0
2025-06-13 13:50:00,544.35,544.6,544.2,544.2,838.0,544.35,544.6,544.2,544.2,838.0
2025-06-13 14:00:00,544.79,545.02,544.1,544.1,1337.0,544.79,545.02,544.1,544.1,1337.0
2025-06-13 14:10:00,544.05,544.35,543.63,543.71,1154.0,544.05,544.35,543.63,543.71,1154.0
2025-06-13 14:20:00,543.36,543.69,541.77,542.55,1501.0,543.36,543.69,541.77,542.55,1501.0
2025-06-13 14:30:00,542.06,542.06,540.34,540.77,7200.0,542.06,542.06,540.34,540.77,7200.0
2025-06-13 14:40:00,540.64,541.88,540.5,540.87,2184.0,540.64,541.88,540.5,540.87,2184.0
2025-06-13 14:50:00,540.86,541.85,540.86,541.54,3598.0,540.86,541.85,540.86,541.54,3598.0
2025-06-13 15:00:00,541.81,542.15,541.42,542.15,2126.0,541.81,542.15,541.42,542.15,2126.0
2025-06-13 15:10:00,542.0,542.0,541.07,541.43,1631.0,542.0,542.0,541.07,541.43,1631.0
2025-06-13 15:20:00,541.61,542.09,541.42,541.62,1964.0,541.61,542.09,541.42,541.62,1964.0
2025-06-13 15:30:00,541.48,542.52,541.42,542.44,5514.0,541.48,542.52,541.42,542.44,5514.0
2025-06-13 15:40:00,542.21,542.81,541.97,542.81,12072.0,542.21,542.81,541.97,542.81,12072.0
2025-06-13 15:50:00,542.42,543.07,541.48,542.74,19946.0,542.42,543.07,541.48,542.74,19946.0
2025-06-16 09:30:00,546.27,548.26,546.27,546.96,3554.0,546.27,548.26,546.27,546.96,3554.0
2025-06-16 09:40:00,546.95,548.01,546.95,548.01,800.0,546.95,548.01,546.95,548.01,800.0
2025-06-16 09:50:00,547.97,551.0,547.19,549.28,7545.0,547.97,551.0,547.19,549.28,7545.0
2025-06-16 10:00:00,549.78,551.24,549.78,549.86,2556.0,549.78,551.24,549.78,549.86,2556.0
2025-06-16 10:10:00,549.98,551.08,549.97,551.08,8484.0,549.98,551.08,549.97,551.08,8484.0
2025-06-16 10:20:00,551.22,551.55,550.25,551.11,4347.0,551.22,551.55,550.25,551.11,4347.0
2025-06-16 10:30:00,551.25,551.77,550.29,551.12,2017.0,551.25,551.77,550.29,551.12,2017.0
2025-06-16 10:40:00,550.39,551.09,550.39,550.91,1276.0,550.39,551.09,550.39,550.91,1276.0
2025-06-16 10:50:00,550.87,550.87,550.3,550.3,501.0,550.87,550.87,550.3,550.3,501.0
2025-06-16 11:00:00,550.86,550.98,549.55,549.55,1800.0,550.86,550.98,549.55,549.55,1800.0
2025-06-16 11:10:00,549.64,550.25,549.64,549.75,800.0,549.64,550.25,549.64,549.75,800.0
2025-06-16 11:20:00,549.35,549.45,548.71,548.71,1094.0,549.35,549.45,548.71,548.71,1094.0
2025-06-16 11:30:00,548.9,549.45,548.9,549.45,1144.0,548.9,549.45,548.9,549.45,1144.0
2025-06-16 11:40:00,549.45,551.19,549.45,551.19,7658.0,549.45,551.19,549.45,551.19,7658.0
2025-06-16 11:50:00,551.42,551.74,550.56,550.56,8180.0,551.42,551.74,550.56,550.56,8180.0
2025-06-16 12:00:00,550.6,550.85,550.0,550.0,1630.0,550.6,550.85,550.0,550.0,1630.0
2025-06-16 12:10:00,550.0,550.59,550.0,550.55,1236.0,550.0,550.59,550.0,550.55,1236.0
2025-06-16 12:20:00,550.14,550.39,549.72,550.06,602.0,550.14,550.39,549.72,550.06,602.0
2025-06-16 12:30:00,550.06,550.4,550.05,550.4,801.0,550.06,550.4,550.05,550.4,801.0
2025-06-16 12:40:00,549.69,549.9,549.17,549.53,656.0,549.69,549.9,549.17,549.53,656.0
2025-06-16 12:50:00,549.42,549.42,549.1,549.25,1100.0,549.42,549.42,549.1,549.25,1100.0
2025-06-16 13:00:00,549.25,549.25,548.92,548.95,1042.0,549.25,549.25,548.92,548.95,1042.0
2025-06-16 13:10:00,549.04,549.05,548.76,548.99,1104.0,549.04,549.05,548.76,548.99,1104.0
2025-06-16 13:20:00,548.72,549.09,548.72,548.96,1220.0,548.72,549.09,548.72,548.96,1220.0
2025-06-16 13:30:00,549.45,549.8,549.36,549.36,1206.0,549.45,549.8,549.36,549.36,1206.0
2025-06-16 13:40:00,549.2,549.27,548.79,549.04,500.0,549.2,549.27,548.79,549.04,500.0
2025-06-16 13:50:00,548.58,548.58,547.15,547.15,200.0,548.58,548.58,547.15,547.15,200.0
2025-06-16 14:00:00,547.47,547.95,547.23,547.9,3442.0,547.47,547.95,547.23,547.9,3442.0
2025-06-16 14:10:00,547.72,547.72,547.25,547.58,900.0,547.72,547.72,547.25,547.58,900.0
2025-06-16 14:20:00,547.44,547.46,547.39,547.42,446.0,547.44,547.46,547.39,547.42,446.0
2025-06-16 14:30:00,546.94,547.0,546.58,546.58,400.0,546.94,547.0,546.58,546.58,400.0
2025-06-16 14:40:00,546.65,546.66,546.09,546.23,1600.0,546.65,546.66,546.09,546.23,1600.0
2025-06-16 14:50:00,546.43,546.84,546.43,546.73,1322.0,546.43,546.84,546.43,546.73,1322.0
2025-06-16 15:00:00,546.7,546.96,546.6,546.6,2342.0,546.7,546.96,546.6,546.6,2342.0
2025-06-16 15:10:00,546.75,546.89,546.52,546.63,1320.0,546.75,546.89,546.52,546.63,1320.0
2025-06-16 15:20:00,546.25,546.83,546.16,546.42,3583.0,546.25,546.83,546.16,546.42,3583.0
2025-06-16 15:30:00,546.29,546.46,545.82,546.45,1805.0,546.29,546.46,545.82,546.45,1805.0
2025-06-16 15:40:00,546.25,546.39,545.94,545.94,2135.0,546.25,546.39,545.94,545.94,2135.0
2025-06-16 15:50:00,545.85,547.28,545.85,547.01,29124.0,545.85,547.28,545.85,547.01,29124.0
2025-06-17 09:30:00,543.5,546.31,543.5,546.09,4351.0,543.5,546.31,543.5,546.09,4351.0
2025-06-17 09:40:00,546.5,547.43,546.24,546.24,946.0,546.5,547.43,546.24,546.24,946.0
2025-06-17 09:50:00,546.26,547.11,545.87,545.88,1272.0,546.26,547.11,545.87,545.88,1272.0
2025-06-17 10:00:00,547.0,547.0,545.75,545.85,1711.0,547.0,547.0,545.75,545.85,1711.0
2025-06-17 10:10:00,546.06,546.41,545.91,546.09,2426.0,546.06,546.41,545.91,546.09,2426.0
2025-06-17 10:20:00,545.92,546.13,545.58,545.91,3503.0,545.92,546.13,545.58,545.91,3503.0
2025-06-17 10:30:00,545.95,546.37,545.45,545.58,6680.0,545.95,546.37,545.45,545.58,6680.0
2025-06-17 10:40:00,545.83,546.42,545.0,546.26,1633.0,545.83,546.42,545.0,546.26,1633.0
2025-06-17 10:50:00,546.67,547.57,546.21,546.83,1884.0,546.67,547.57,546.21,546.83,1884.0
2025-06-17 11:00:00,546.83,546.98,546.43,546.55,1988.0,546.83,546.98,546.43,546.55,1988.0
2025-06-17 11:10:00,546.64,546.64,545.84,546.22,2913.0,546.64,546.64,545.84,546.22,2913.0
2025-06-17 11:20:00,546.12,546.58,545.95,546.09,3243.0,546.12,546.58,545.95,546.09,3243.0
2025-06-17 11:30:00,545.84,546.72,545.5,546.72,1248.0,545.84,546.72,545.5,546.72,1248.0
2025-06-17 11:40:00,546.29,546.63,546.11,546.23,1060.0,546.29,546.63,546.11,546.23,1060.0
2025-06-17 11:50:00,546.24,546.24,546.01,546.08,2107.0,546.24,546.24,546.01,546.08,2107.0
2025-06-17 12:00:00,545.91,546.4,545.75,546.2,2749.0,545.91,546.4,545.75,546.2,2749.0
2025-06-17 12:10:00,546.56,547.03,546.51,547.03,726.0,546.56,547.03,546.51,547.03,726.0
2025-06-17 12:20:00,546.63,547.02,546.31,546.32,1315.0,546.63,547.02,546.31,546.32,1315.0
2025-06-17 12:30:00,546.57,547.04,546.55,547.04,1514.0,546.57,547.04,546.55,547.04,1514.0
2025-06-17 12:40:00,546.9,546.9,546.14,546.26,817.0,546.9,546.9,546.14,546.26,817.0
2025-06-17 12:50:00,546.22,546.37,546.0,546.0,886.0,546.22,546.37,546.0,546.0,886.0
2025-06-17 13:00:00,545.81,546.53,545.73,546.26,2317.0,545.81,546.53,545.73,546.26,2317.0
2025-06-17 13:10:00,546.1,546.77,546.1,546.77,500.0,546.1,546.77,546.1,546.77,500.0
2025-06-17 13:20:00,546.58,546.58,545.7,545.8,2467.0,546.58,546.58,545.7,545.8,2467.0
2025-06-17 13:30:00,545.22,546.31,545.22,546.31,1100.0,545.22,546.31,545.22,546.31,1100.0
2025-06-17 13:40:00,546.01,546.21,545.2,545.2,3875.0,546.01,546.21,545.2,545.2,3875.0
2025-06-17 13:50:00,545.28,546.35,545.28,546.04,1438.0,545.28,546.35,545.28,546.04,1438.0
2025-06-17 14:00:00,545.79,545.82,545.45,545.77,6754.0,545.79,545.82,545.45,545.77,6754.0
2025-06-17 14:10:00,545.87,546.22,545.6,545.62,1930.0,545.87,546.22,545.6,545.62,1930.0
2025-06-17 14:20:00,545.62,545.76,545.48,545.57,700.0,545.62,545.76,545.48,545.57,700.0
2025-06-17 14:30:00,545.58,546.09,545.37,545.75,3086.0,545.58,546.09,545.37,545.75,3086.0
2025-06-17 14:40:00,545.75,545.75,545.08,545.09,466.0,545.75,545.75,545.08,545.09,466.0
2025-06-17 14:50:00,545.58,546.63,545.58,546.63,901.0,545.58,546.63,545.58,546.63,901.0
2025-06-17 15:00:00,546.34,546.57,545.96,546.27,1994.0,546.34,546.57,545.96,546.27,1994.0
2025-06-17 15:10:00,546.31,546.71,546.31,546.56,1000.0,546.31,546.71,546.31,546.56,1000.0
2025-06-17 15:20:00,546.59,547.37,546.58,547.25,1597.0,546.59,547.37,546.58,547.25,1597.0
2025-06-17 15:30:00,547.25,547.93,546.92,547.61,3502.0,547.25,547.93,546.92,547.61,3502.0
2025-06-17 15:40:00,547.52,548.38,547.31,548.38,5335.0,547.52,548.38,547.31,548.38,5335.0
2025-06-17 15:50:00,548.5,549.3,548.06,548.75,30039.0,548.5,549.3,548.06,548.75,30039.0
2025-06-18 09:30:00,547.28,547.28,540.86,542.0,17847.0,547.28,547.28,540.86,542.0,17847.0
2025-06-18 09:40:00,541.83,544.7,541.82,544.15,3709.0,541.83,544.7,541.82,544.15,3709.0
2025-06-18 09:50:00,545.04,545.04,544.35,544.77,1800.0,545.04,545.04,544.35,544.77,1800.0
2025-06-18 10:00:00,544.22,545.12,543.0,545.11,9946.0,544.22,545.12,543.0,545.11,9946.0
2025-06-18 10:10:00,545.67,547.4,545.49,547.38,4924.0,545.67,547.4,545.49,547.38,4924.0
2025-06-18 10:20:00,547.66,548.23,546.9,546.91,5586.0,547.66,548.23,546.9,546.91,5586.0
2025-06-18 10:30:00,547.18,547.64,546.37,546.37,2010.0,547.18,547.64,546.37,546.37,2010.0
2025-06-18 10:40:00,546.21,547.1,546.21,546.57,1566.0,546.21,547.1,546.21,546.57,1566.0
2025-06-18 10:50:00,546.86,546.86,545.55,546.13,4435.0,546.86,546.86,545.55,546.13,4435.0
2025-06-18 11:00:00,545.56,546.48,545.47,545.79,3854.0,545.56,546.48,545.47,545.79,3854.0
2025-06-18 11:10:00,545.76,546.03,545.73,545.95,1700.0,545.76,546.03,545.73,545.95,1700.0
2025-06-18 11:20:00,545.6,545.85,544.27,545.44,3182.0,545.6,545.85,544.27,545.44,3182.0
2025-06-18 11:30:00,545.83,546.08,544.87,545.37,1663.0,545.83,546.08,544.87,545.37,1663.0
2025-06-18 11:40:00,544.86,545.97,544.86,545.97,905.0,544.86,545.97,544.86,545.97,905.0
2025-06-18 11:50:00,546.14,546.34,545.75,546.34,623.0,546.14,546.34,545.75,546.34,623.0
2025-06-18 12:00:00,545.88,546.71,545.87,546.71,1600.0,545.88,546.71,545.87,546.71,1600.0
2025-06-18 12:10:00,547.31,547.68,546.89,547.68,500.0,547.31,547.68,546.89,547.68,500.0
2025-06-18 12:20:00,547.19,547.19,546.48,546.48,300.0,547.19,547.19,546.48,546.48,300.0
2025-06-18 12:30:00,546.59,547.33,546.59,546.65,509.0,546.59,547.33,546.59,546.65,509.0
2025-06-18 12:40:00,546.5,547.04,546.49,546.63,1331.0,546.5,547.04,546.49,546.63,1331.0
2025-06-18 12:50:00,546.8,547.25,546.28,546.45,4133.0,546.8,547.25,546.28,546.45,4133.0
2025-06-18 13:00:00,546.5,547.38,546.5,547.06,1028.0,546.5,547.38,546.5,547.06,1028.0
2025-06-18 13:10:00,546.64,546.9,546.34,546.89,900.0,546.64,546.9,546.34,546.89,900.0
2025-06-18 13:20:00,546.68,546.95,546.6,546.81,1139.0,546.68,546.95,546.6,546.81,1139.0
2025-06-18 13:30:00,546.56,547.07,546.48,547.07,2652.0,546.56,547.07,546.48,547.07,2652.0
2025-06-18 13:40:00,547.97,547.98,547.97,547.98,200.0,547.97,547.98,547.97,547.98,200.0
2025-06-18 13:50:00,548.76,549.6,548.76,549.12,2683.0,548.76,549.6,548.76,549.12,2683.0
2025-06-18 14:00:00,549.54,550.68,548.38,548.38,1961.0,549.54,550.68,548.38,548.38,1961.0
2025-06-18 14:10:00,548.81,548.82,548.45,548.49,1058.0,548.81,548.82,548.45,548.49,1058.0
2025-06-18 14:20:00,548.19,548.56,547.51,548.56,2320.0,548.19,548.56,547.51,548.56,2320.0
2025-06-18 14:30:00,548.68,549.22,548.34,549.22,1462.0,548.68,549.22,548.34,549.22,1462.0
2025-06-18 14:40:00,548.87,549.6,548.1,548.1,6400.0,548.87,549.6,548.1,548.1,6400.0
2025-06-18 14:50:00,547.99,548.01,545.52,545.52,1900.0,547.99,548.01,545.52,545.52,1900.0
2025-06-18 15:00:00,544.79,547.11,544.78,547.09,1831.0,544.79,547.11,544.78,547.09,1831.0
2025-06-18 15:10:00,546.59,547.65,546.19,546.36,4330.0,546.59,547.65,546.19,546.36,4330.0
2025-06-18 15:20:00,546.61,547.05,545.4,545.4,1700.0,546.61,547.05,545.4,545.4,1700.0
2025-06-18 15:30:00,545.14,546.51,545.14,545.99,4375.0,545.14,546.51,545.14,545.99,4375.0
2025-06-18 15:40:00,546.17,546.51,545.27,545.27,6333.0,546.17,546.51,545.27,545.27,6333.0
2025-06-18 15:50:00,545.31,545.39,543.28,543.74,26213.0,545.31,545.39,543.28,543.74,26213.0
2025-06-20 09:30:00,546.0,546.28,543.15,546.0,76184.0,546.0,546.28,543.15,546.0,76184.0
2025-06-20 09:40:00,545.22,547.52,544.74,545.13,2270.0,545.22,547.52,544.74,545.13,2270.0
2025-06-20 09:50:00,544.86,545.63,544.85,545.23,600.0,544.86,545.63,544.85,545.23,600.0
2025-06-20 10:00:00,545.37,546.55,545.02,545.29,3323.0,545.37,546.55,545.02,545.29,3323.0
2025-06-20 10:10:00,545.85,546.44,545.76,546.44,2763.0,545.85,546.44,545.76,546.44,2763.0
2025-06-20 10:20:00,546.49,546.73,545.35,545.35,806.0,546.49,546.73,545.35,545.35,806.0
2025-06-20 10:30:00,545.0,546.22,545.0,546.22,1111.0,545.0,546.22,545.0,546.22,1111.0
2025-06-20 10:40:00,545.96,546.3,545.56,545.56,607.0,545.96,546.3,545.56,545.56,607.0
2025-06-20 10:50:00,546.17,546.63,545.79,545.83,1015.0,546.17,546.63,545.79,545.83,1015.0
2025-06-20 11:00:00,545.8,546.62,545.8,546.3,1804.0,545.8,546.62,545.8,546.3,1804.0
2025-06-20 11:10:00,546.38,546.87,546.38,546.61,2789.0,546.38,546.87,546.38,546.61,2789.0
2025-06-20 11:20:00,546.79,546.81,546.46,546.46,1000.0,546.79,546.81,546.46,546.46,1000.0
2025-06-20 11:30:00,546.1,547.06,546.1,547.06,1040.0,546.1,547.06,546.1,547.06,1040.0
2025-06-20 11:40:00,546.89,547.15,546.89,547.14,1617.0,546.89,547.15,546.89,547.14,1617.0
2025-06-20 11:50:00,546.75,546.75,545.2,545.25,2704.0,546.75,546.75,545.2,545.25,2704.0
2025-06-20 12:00:00,545.25,545.25,544.1,545.04,1139.0,545.25,545.25,544.1,545.04,1139.0
2025-06-20 12:10:00,545.05,546.06,545.05,546.06,12177.0,545.05,546.06,545.05,546.06,12177.0
2025-06-20 12:20:00,545.73,546.3,545.72,546.09,900.0,545.73,546.3,545.72,546.09,900.0
2025-06-20 12:30:00,546.48,546.83,546.38,546.83,400.0,546.48,546.83,546.38,546.83,400.0
2025-06-20 12:40:00,547.07,547.24,546.39,546.39,2613.0,547.07,547.24,546.39,546.39,2613.0
2025-06-20 12:50:00,546.93,547.14,546.26,546.26,746.0,546.93,547.14,546.26,546.26,746.0
2025-06-20 13:00:00,546.65,547.23,546.35,546.83,2172.0,546.65,547.23,546.35,546.83,2172.0
2025-06-20 13:10:00,546.8,547.37,546.0,546.0,11013.0,546.8,547.37,546.0,546.0,11013.0
2025-06-20 13:20:00,545.87,546.01,544.59,545.13,1267.0,545.87,546.01,544.59,545.13,1267.0
2025-06-20 13:30:00,544.6,544.6,544.6,544.6,100.0,544.6,544.6,544.6,544.6,100.0
2025-06-20 13:40:00,544.5,545.16,544.18,544.19,1242.0,544.5,545.16,544.18,544.19,1242.0
2025-06-20 13:50:00,544.34,544.5,544.15,544.22,1405.0,544.34,544.5,544.15,544.22,1405.0
2025-06-20 14:00:00,543.91,544.39,543.91,544.27,751.0,543.91,544.39,543.91,544.27,751.0
2025-06-20 14:10:00,544.34,544.75,544.3,544.75,1999.0,544.34,544.75,544.3,544.75,1999.0
2025-06-20 14:20:00,544.85,544.89,544.17,544.18,1475.0,544.85,544.89,544.17,544.18,1475.0
2025-06-20 14:30:00,544.0,544.01,543.6,543.77,1400.0,544.0,544.01,543.6,543.77,1400.0
2025-06-20 14:40:00,543.81,543.81,543.08,543.08,651.0,543.81,543.81,543.08,543.08,651.0
2025-06-20 14:50:00,542.94,543.0,541.47,541.74,3223.0,542.94,543.0,541.47,541.74,3223.0
2025-06-20 15:00:00,542.08,542.49,542.08,542.31,1344.0,542.08,542.49,542.08,542.31,1344.0
2025-06-20 15:10:00,542.59,542.69,541.96,542.25,1767.0,542.59,542.69,541.96,542.25,1767.0
2025-06-20 15:20:00,542.29,542.41,542.2,542.2,1404.0,542.29,542.41,542.2,542.2,1404.0
2025-06-20 15:30:00,542.47,542.74,542.41,542.46,1970.0,542.47,542.74,542.41,542.46,1970.0
2025-06-20 15:40:00,542.25,542.25,541.48,541.93,2034.0,542.25,542.25,541.48,541.93,2034.0
2025-06-20 15:50:00,542.08,545.28,542.01,544.63,46183.0,542.08,545.28,542.01,544.63,46183.0